1740528900000|2025-02-26 00:15:00|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1740529200000|2025-02-26 00:20:00|18.15|17.85|18.17|17.92|18.18|17.92|18.15|17.85|0
1740529300000|2025-02-26 00:21:40|18.16|17.91|18.17|17.92|18.17|17.92|18.14|17.89|0
1740529980000|2025-02-26 00:33:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1740530040000|2025-02-26 00:34:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1740530110000|2025-02-26 00:35:10|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1740531530000|2025-02-26 00:58:50|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1740531540000|2025-02-26 00:59:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740531560000|2025-02-26 00:59:20|18.02|17.77|18.08|17.78|18.08|17.82|18.02|17.77|0
1740531570000|2025-02-26 00:59:30|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1740531610000|2025-02-26 01:00:10|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1740531630000|2025-02-26 01:00:30|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1740532010000|2025-02-26 01:06:50|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1740532370000|2025-02-26 01:12:50|18.09|17.84|18.12|17.87|18.12|17.87|18.09|17.84|0
1740532390000|2025-02-26 01:13:10|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1740532400000|2025-02-26 01:13:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1740532510000|2025-02-26 01:15:10|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1740532640000|2025-02-26 01:17:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1740532910000|2025-02-26 01:21:50|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1740533360000|2025-02-26 01:29:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1740533490000|2025-02-26 01:31:30|18.15|17.9|18.15|17.9|18.15|17.9|18.14|17.89|2
1740533660000|2025-02-26 01:34:20|18.08|18|18.08|18|18.08|18|18.08|18|2
1740533670000|2025-02-26 01:34:30|18.15|17.9|18.08|18|18.15|18|18.08|17.9|0
1740533680000|2025-02-26 01:34:40|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1740533690000|2025-02-26 01:34:50|18.13|18.05|18.17|18.09|18.24|18.11|18.13|17.99|1
1740533700000|2025-02-26 01:35:00|18.18|18.1|18.14|18.06|18.24|18.1|18.14|17.99|0
1740533790000|2025-02-26 01:36:30|18.21|17.96|18.14|18.06|18.21|18.06|18.14|17.96|0
1740533840000|2025-02-26 01:37:20|||||||||9
1740533900000|2025-02-26 01:38:20|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740533920000|2025-02-26 01:38:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740533930000|2025-02-26 01:38:50|18.21|17.96|18.14|18.06|18.21|18.06|18.14|17.96|0
1740533960000|2025-02-26 01:39:20|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740533970000|2025-02-26 01:39:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740534030000|2025-02-26 01:40:30|18.21|17.96|18.14|18.06|18.21|18.06|18.14|17.96|0
1740534040000|2025-02-26 01:40:40|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740534100000|2025-02-26 01:41:40|||||||||1
1740534120000|2025-02-26 01:42:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740534130000|2025-02-26 01:42:10|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740534140000|2025-02-26 01:42:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740534160000|2025-02-26 01:42:40|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740534250000|2025-02-26 01:44:10|18.14|18.06|18.21|17.96|18.21|18.06|18.14|17.96|0
1740534260000|2025-02-26 01:44:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740534360000|2025-02-26 01:46:00|18.21|17.96|18.2|17.95|18.21|17.96|18.2|17.95|0
1740534380000|2025-02-26 01:46:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740534400000|2025-02-26 01:46:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740534450000|2025-02-26 01:47:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740534460000|2025-02-26 01:47:40|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1740534580000|2025-02-26 01:49:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740534590000|2025-02-26 01:49:50|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1740534610000|2025-02-26 01:50:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740534620000|2025-02-26 01:50:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740534780000|2025-02-26 01:53:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1740534790000|2025-02-26 01:53:10|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1740534810000|2025-02-26 01:53:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740534840000|2025-02-26 01:54:00|18.2|17.95|18.13|18.05|18.2|18.05|18.13|17.95|0
1740535030000|2025-02-26 01:57:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740535040000|2025-02-26 01:57:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740535050000|2025-02-26 01:57:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740535060000|2025-02-26 01:57:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740535100000|2025-02-26 01:58:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740535110000|2025-02-26 01:58:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740535260000|2025-02-26 02:01:00|18.14|18.06|18.19|17.89|18.21|18.06|18.14|17.88|0
1740535270000|2025-02-26 02:01:10|18.18|17.88|18.19|17.89|18.2|17.94|18.18|17.88|0
1740535280000|2025-02-26 02:01:20|18.2|17.94|18.21|17.91|18.22|17.97|18.18|17.89|0
1740535290000|2025-02-26 02:01:30|18.19|17.89|18.19|17.89|18.24|17.97|18.18|17.89|0
1740535300000|2025-02-26 02:01:40|18.18|17.93|18.18|17.88|18.22|17.97|18.18|17.88|0
1740535310000|2025-02-26 02:01:50|18.19|17.89|18.18|17.93|18.22|17.97|18.18|17.88|0
1740535320000|2025-02-26 02:02:00|18.19|17.89|18.2|17.9|18.22|17.97|18.18|17.88|0
1740535330000|2025-02-26 02:02:10|18.19|17.94|18.19|17.89|18.22|17.97|18.18|17.88|0
1740535340000|2025-02-26 02:02:20|18.18|17.93|18.18|17.88|18.21|17.96|18.17|17.88|0
1740535350000|2025-02-26 02:02:30|18.19|17.94|18.19|17.89|18.21|17.96|18.18|17.88|0
1740535360000|2025-02-26 02:02:40|18.2|17.9|18.19|17.89|18.24|17.97|18.18|17.88|0
1740535370000|2025-02-26 02:02:50|18.2|17.9|18.2|17.9|18.21|17.96|18.18|17.88|0
1740535380000|2025-02-26 02:03:00|18.18|17.88|18.25|18|18.25|18|18.18|17.88|0
1740535430000|2025-02-26 02:03:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740535500000|2025-02-26 02:05:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740535520000|2025-02-26 02:05:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1740535550000|2025-02-26 02:05:50|18.23|18.15|18.37|18.07|18.37|18.15|18.23|18.07|2
1740535570000|2025-02-26 02:06:10|18.35|18.1|18.28|18.2|18.35|18.2|18.28|18.08|0
1740535660000|2025-02-26 02:07:40|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1740535710000|2025-02-26 02:08:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740535720000|2025-02-26 02:08:40|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1740535800000|2025-02-26 02:10:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740535820000|2025-02-26 02:10:20|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1740535830000|2025-02-26 02:10:30|18.28|18.2|18.35|18.1|18.35|18.2|18.28|18.1|0
1740535950000|2025-02-26 02:12:30|18.28|18.2|18.35|18.1|18.35|18.2|18.28|18.1|0
1740536050000|2025-02-26 02:14:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740536290000|2025-02-26 02:18:10|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1740536510000|2025-02-26 02:21:50|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|1
1740537330000|2025-02-26 02:35:30|||||||||1
1740537500000|2025-02-26 02:38:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740537640000|2025-02-26 02:40:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740538170000|2025-02-26 02:49:30|18.18|18.1|18.19|18.11|18.19|18.11|18.17|18.09|0
1740538180000|2025-02-26 02:49:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740538200000|2025-02-26 02:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740538320000|2025-02-26 02:52:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1740538330000|2025-02-26 02:52:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740538870000|2025-02-26 03:01:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1740539360000|2025-02-26 03:09:20|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|0
1740539420000|2025-02-26 03:10:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740539450000|2025-02-26 03:10:50|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1740539490000|2025-02-26 03:11:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740539500000|2025-02-26 03:11:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740539510000|2025-02-26 03:11:50|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1740539720000|2025-02-26 03:15:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1740539730000|2025-02-26 03:15:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1740539740000|2025-02-26 03:15:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740540610000|2025-02-26 03:30:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740540630000|2025-02-26 03:30:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740540690000|2025-02-26 03:31:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740540730000|2025-02-26 03:32:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740540780000|2025-02-26 03:33:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740540790000|2025-02-26 03:33:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740541260000|2025-02-26 03:41:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740546510000|2025-02-26 05:08:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|5
1740546530000|2025-02-26 05:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740546550000|2025-02-26 05:09:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740546580000|2025-02-26 05:09:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740546700000|2025-02-26 05:11:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1740546720000|2025-02-26 05:12:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740546730000|2025-02-26 05:12:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1740546740000|2025-02-26 05:12:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740546750000|2025-02-26 05:12:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740546760000|2025-02-26 05:12:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1740546790000|2025-02-26 05:13:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740546990000|2025-02-26 05:16:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740547000000|2025-02-26 05:16:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740547380000|2025-02-26 05:23:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740547430000|2025-02-26 05:23:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740547560000|2025-02-26 05:26:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740547570000|2025-02-26 05:26:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740547760000|2025-02-26 05:29:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740549260000|2025-02-26 05:54:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740551440000|2025-02-26 06:30:40|||||||||25
1740551560000|2025-02-26 06:32:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|7
1740551570000|2025-02-26 06:32:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740551580000|2025-02-26 06:33:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740551650000|2025-02-26 06:34:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740551670000|2025-02-26 06:34:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1740552300000|2025-02-26 06:45:00|18.1|18.02|18.1|18.02|18.12|18.04|18.08|18|5
1740552310000|2025-02-26 06:45:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740552320000|2025-02-26 06:45:20|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1740552350000|2025-02-26 06:45:50|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1740552360000|2025-02-26 06:46:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740552370000|2025-02-26 06:46:10|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1740552400000|2025-02-26 06:46:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1740552410000|2025-02-26 06:46:50|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|1
1740552420000|2025-02-26 06:47:00|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1740552470000|2025-02-26 06:47:50|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1740552480000|2025-02-26 06:48:00|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1740552490000|2025-02-26 06:48:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740552570000|2025-02-26 06:49:30|18.08|18|18.16|17.91|18.16|18.01|18.05|17.91|0
1740552580000|2025-02-26 06:49:40|18.07|17.99|18.09|18.01|18.16|18.01|18.06|17.91|0
1740552650000|2025-02-26 06:50:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740552880000|2025-02-26 06:54:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740552940000|2025-02-26 06:55:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740552980000|2025-02-26 06:56:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740553040000|2025-02-26 06:57:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740553060000|2025-02-26 06:57:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740553070000|2025-02-26 06:57:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740553200000|2025-02-26 07:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1740553350000|2025-02-26 07:02:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740553360000|2025-02-26 07:02:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740554860000|2025-02-26 07:27:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1740554870000|2025-02-26 07:27:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740554900000|2025-02-26 07:28:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|6
1740554910000|2025-02-26 07:28:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740555050000|2025-02-26 07:30:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740555150000|2025-02-26 07:32:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1740555250000|2025-02-26 07:34:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|12
1740555290000|2025-02-26 07:34:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740555480000|2025-02-26 07:38:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1740555550000|2025-02-26 07:39:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740555580000|2025-02-26 07:39:40|||||||||1
1740555620000|2025-02-26 07:40:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740555640000|2025-02-26 07:40:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740555710000|2025-02-26 07:41:50|||||||||1
1740555810000|2025-02-26 07:43:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|12
1740555840000|2025-02-26 07:44:00|18.08|18|18.03|17.95|18.08|18|18.03|17.95|51
1740555970000|2025-02-26 07:46:10|||||||||2
1740556000000|2025-02-26 07:46:40|||||||||1
1740556080000|2025-02-26 07:48:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1740556410000|2025-02-26 07:53:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|11
1740556470000|2025-02-26 07:54:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740556480000|2025-02-26 07:54:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740556490000|2025-02-26 07:54:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|5
1740556800000|2025-02-26 08:00:00|||||||||5
1740556850000|2025-02-26 08:00:50|||||||||1
1740556940000|2025-02-26 08:02:20|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|15
1740556950000|2025-02-26 08:02:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740556960000|2025-02-26 08:02:40|||||||||4
1740556980000|2025-02-26 08:03:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1740556990000|2025-02-26 08:03:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|1
1740557010000|2025-02-26 08:03:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1740557020000|2025-02-26 08:03:40|||||||||18
1740557030000|2025-02-26 08:03:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740557040000|2025-02-26 08:04:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1740557050000|2025-02-26 08:04:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1740557060000|2025-02-26 08:04:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1740557070000|2025-02-26 08:04:30|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1740557080000|2025-02-26 08:04:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740557100000|2025-02-26 08:05:00|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|4
1740557110000|2025-02-26 08:05:10|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|120
1740557180000|2025-02-26 08:06:20|||||||||16
1740557240000|2025-02-26 08:07:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1740557290000|2025-02-26 08:08:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|25
1740557320000|2025-02-26 08:08:40|||||||||25
1740557460000|2025-02-26 08:11:00|||||||||4
1740557500000|2025-02-26 08:11:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|13
1740557590000|2025-02-26 08:13:10|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|11
1740557610000|2025-02-26 08:13:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740557630000|2025-02-26 08:13:50|||||||||28
1740557700000|2025-02-26 08:15:00|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|68
1740557760000|2025-02-26 08:16:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1740557770000|2025-02-26 08:16:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1740557880000|2025-02-26 08:18:00|||||||||10
1740557900000|2025-02-26 08:18:20|||||||||9
1740557960000|2025-02-26 08:19:20|||||||||13
1740557980000|2025-02-26 08:19:40|||||||||13
1740558050000|2025-02-26 08:20:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1740558080000|2025-02-26 08:21:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|26
1740558110000|2025-02-26 08:21:50|||||||||4
1740558220000|2025-02-26 08:23:40|18|17.92|18|17.92|18.01|17.93|18|17.92|145
1740558230000|2025-02-26 08:23:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|2
1740558240000|2025-02-26 08:24:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|100
1740558250000|2025-02-26 08:24:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740558340000|2025-02-26 08:25:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|5
1740558350000|2025-02-26 08:25:50|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1740558360000|2025-02-26 08:26:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740558510000|2025-02-26 08:28:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|51
1740558530000|2025-02-26 08:28:50|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|12
1740558540000|2025-02-26 08:29:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740558600000|2025-02-26 08:30:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|16
1740558610000|2025-02-26 08:30:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|9
1740558650000|2025-02-26 08:30:50|||||||||4
1740558720000|2025-02-26 08:32:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|21
1740558740000|2025-02-26 08:32:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740558750000|2025-02-26 08:32:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740558780000|2025-02-26 08:33:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|13
1740558790000|2025-02-26 08:33:10|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|1
1740558800000|2025-02-26 08:33:20|||||||||1
1740558810000|2025-02-26 08:33:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1740558840000|2025-02-26 08:34:00|18.02|17.94|18|17.92|18.02|17.94|17.98|17.9|3
1740558850000|2025-02-26 08:34:10|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1740558860000|2025-02-26 08:34:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1740558890000|2025-02-26 08:34:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740559130000|2025-02-26 08:38:50|||||||||2
1740559200000|2025-02-26 08:40:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|34
1740559250000|2025-02-26 08:40:50|||||||||13
1740559260000|2025-02-26 08:41:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|27
1740559280000|2025-02-26 08:41:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1740559290000|2025-02-26 08:41:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740559310000|2025-02-26 08:41:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740559360000|2025-02-26 08:42:40|||||||||13
1740559540000|2025-02-26 08:45:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|3
1740559670000|2025-02-26 08:47:50|||||||||1
1740559730000|2025-02-26 08:48:50|||||||||1
1740559820000|2025-02-26 08:50:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740559840000|2025-02-26 08:50:40|||||||||13
1740559870000|2025-02-26 08:51:10|||||||||1
1740559880000|2025-02-26 08:51:20|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1740559910000|2025-02-26 08:51:50|||||||||1
1740559920000|2025-02-26 08:52:00|||||||||13
1740559940000|2025-02-26 08:52:20|||||||||1
1740559960000|2025-02-26 08:52:40|||||||||1
1740559990000|2025-02-26 08:53:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|43
1740560030000|2025-02-26 08:53:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|14
1740560170000|2025-02-26 08:56:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|14
1740560210000|2025-02-26 08:56:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|8
1740560410000|2025-02-26 09:00:10|||||||||1
1740560560000|2025-02-26 09:02:40|||||||||13
1740560600000|2025-02-26 09:03:20|||||||||1
1740560690000|2025-02-26 09:04:50|||||||||1
1740560700000|2025-02-26 09:05:00|||||||||1
1740560720000|2025-02-26 09:05:20|||||||||1
1740560750000|2025-02-26 09:05:50|||||||||1
1740560760000|2025-02-26 09:06:00|||||||||20
1740560780000|2025-02-26 09:06:20|||||||||1
1740560810000|2025-02-26 09:06:50|||||||||1
1740560830000|2025-02-26 09:07:10|||||||||1
1740560840000|2025-02-26 09:07:20|||||||||13
1740560860000|2025-02-26 09:07:40|||||||||1
1740560900000|2025-02-26 09:08:20|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|52
1740561030000|2025-02-26 09:10:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1740561050000|2025-02-26 09:10:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740561080000|2025-02-26 09:11:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740561190000|2025-02-26 09:13:10|||||||||1
1740561200000|2025-02-26 09:13:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|4
1740561210000|2025-02-26 09:13:30|||||||||1
1740561240000|2025-02-26 09:14:00|||||||||1
1740561270000|2025-02-26 09:14:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|26
1740561290000|2025-02-26 09:14:50|||||||||5
1740561300000|2025-02-26 09:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740561350000|2025-02-26 09:15:50|||||||||181
1740561440000|2025-02-26 09:17:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|1
1740561480000|2025-02-26 09:18:00|18|17.92|18|17.92|18|17.92|18|17.92|168
1740561500000|2025-02-26 09:18:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1740561510000|2025-02-26 09:18:30|||||||||52
1740561590000|2025-02-26 09:19:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|10
1740561610000|2025-02-26 09:20:10|18|17.92|18|17.92|18|17.92|18|17.92|6
1740561630000|2025-02-26 09:20:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1740561660000|2025-02-26 09:21:00|||||||||10
1740561760000|2025-02-26 09:22:40|||||||||10
1740561860000|2025-02-26 09:24:20|||||||||25
1740561890000|2025-02-26 09:24:50|||||||||2
1740561910000|2025-02-26 09:25:10|||||||||1
1740561960000|2025-02-26 09:26:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|91
1740562140000|2025-02-26 09:29:00|||||||||4
1740562180000|2025-02-26 09:29:40|||||||||1
1740562190000|2025-02-26 09:29:50|||||||||14
1740562200000|2025-02-26 09:30:00|||||||||7
1740562220000|2025-02-26 09:30:20|||||||||1
1740562230000|2025-02-26 09:30:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|42
1740562250000|2025-02-26 09:30:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|318
1740562260000|2025-02-26 09:31:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|179
1740562270000|2025-02-26 09:31:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|123
1740562280000|2025-02-26 09:31:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|24
1740562290000|2025-02-26 09:31:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|229
1740562310000|2025-02-26 09:31:50|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|48
1740562320000|2025-02-26 09:32:00|||||||||27
1740562330000|2025-02-26 09:32:10|||||||||100
1740562340000|2025-02-26 09:32:20|17.81|17.73|17.81|17.73|17.85|17.77|17.81|17.73|94
1740562350000|2025-02-26 09:32:30|||||||||29
1740562360000|2025-02-26 09:32:40|||||||||98
1740562370000|2025-02-26 09:32:50|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|64
1740562380000|2025-02-26 09:33:00|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|3
1740562390000|2025-02-26 09:33:10|||||||||1
1740562400000|2025-02-26 09:33:20|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|15
1740562410000|2025-02-26 09:33:30|||||||||18
1740562420000|2025-02-26 09:33:40|||||||||100
1740562430000|2025-02-26 09:33:50|17.73|17.65|17.76|17.68|17.76|17.68|17.71|17.63|164
1740562440000|2025-02-26 09:34:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|32
1740562450000|2025-02-26 09:34:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|34
1740562470000|2025-02-26 09:34:30|||||||||82
1740562490000|2025-02-26 09:34:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|2
1740562550000|2025-02-26 09:35:50|||||||||8
1740562560000|2025-02-26 09:36:00|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|425
1740562570000|2025-02-26 09:36:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|7
1740562600000|2025-02-26 09:36:40|||||||||14
1740562610000|2025-02-26 09:36:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|547
1740562650000|2025-02-26 09:37:30|||||||||2
1740562660000|2025-02-26 09:37:40|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1740562670000|2025-02-26 09:37:50|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|47
1740562740000|2025-02-26 09:39:00|||||||||50
1740562760000|2025-02-26 09:39:20|||||||||6
1740562800000|2025-02-26 09:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|7
1740562980000|2025-02-26 09:43:00|||||||||1
1740563030000|2025-02-26 09:43:50|||||||||2
1740563260000|2025-02-26 09:47:40|||||||||1
1740563290000|2025-02-26 09:48:10|||||||||2
1740563300000|2025-02-26 09:48:20|||||||||1
1740563310000|2025-02-26 09:48:30|||||||||2
1740563340000|2025-02-26 09:49:00|||||||||3
1740563360000|2025-02-26 09:49:20|||||||||2
1740563370000|2025-02-26 09:49:30|||||||||1
1740563380000|2025-02-26 09:49:40|||||||||2
1740563390000|2025-02-26 09:49:50|||||||||1
1740563400000|2025-02-26 09:50:00|||||||||2
1740563420000|2025-02-26 09:50:20|||||||||1
1740563430000|2025-02-26 09:50:30|||||||||2
1740563450000|2025-02-26 09:50:50|||||||||3
1740563460000|2025-02-26 09:51:00|||||||||13
1740563470000|2025-02-26 09:51:10|||||||||2
1740563480000|2025-02-26 09:51:20|||||||||1
1740563490000|2025-02-26 09:51:30|||||||||2
1740563510000|2025-02-26 09:51:50|||||||||3
1740563520000|2025-02-26 09:52:00|||||||||11
1740563530000|2025-02-26 09:52:10|||||||||2
1740563540000|2025-02-26 09:52:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|10
1740563550000|2025-02-26 09:52:30|||||||||1
1740563560000|2025-02-26 09:52:40|||||||||2
1740563570000|2025-02-26 09:52:50|||||||||2
1740563600000|2025-02-26 09:53:20|||||||||3
1740563630000|2025-02-26 09:53:50|||||||||1
1740563640000|2025-02-26 09:54:00|||||||||2
1740563670000|2025-02-26 09:54:30|||||||||3
1740563700000|2025-02-26 09:55:00|||||||||2
1740563710000|2025-02-26 09:55:10|||||||||1
1740563740000|2025-02-26 09:55:40|||||||||2
1740563760000|2025-02-26 09:56:00|||||||||1
1740563780000|2025-02-26 09:56:20|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|30
1740563790000|2025-02-26 09:56:30|||||||||1
1740563810000|2025-02-26 09:56:50|||||||||2
1740563830000|2025-02-26 09:57:10|||||||||1
1740563850000|2025-02-26 09:57:30|||||||||2
1740563880000|2025-02-26 09:58:00|||||||||1
1740563890000|2025-02-26 09:58:10|||||||||2
1740563920000|2025-02-26 09:58:40|||||||||1
1740563960000|2025-02-26 09:59:20|||||||||1
1740563990000|2025-02-26 09:59:50|||||||||13
1740564000000|2025-02-26 10:00:00|||||||||1
1740564010000|2025-02-26 10:00:10|||||||||1
1740564050000|2025-02-26 10:00:50|||||||||1
1740564060000|2025-02-26 10:01:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1740564100000|2025-02-26 10:01:40|||||||||2
1740564120000|2025-02-26 10:02:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740564130000|2025-02-26 10:02:10|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1740564140000|2025-02-26 10:02:20|||||||||2
1740564170000|2025-02-26 10:02:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|19
1740564190000|2025-02-26 10:03:10|||||||||5
1740564200000|2025-02-26 10:03:20|||||||||2
1740564220000|2025-02-26 10:03:40|18|17.92|18|17.92|18|17.92|17.98|17.9|8
1740564230000|2025-02-26 10:03:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740564250000|2025-02-26 10:04:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1740564280000|2025-02-26 10:04:40|||||||||2
1740564310000|2025-02-26 10:05:10|||||||||1
1740564350000|2025-02-26 10:05:50|||||||||2
1740564370000|2025-02-26 10:06:10|||||||||1
1740564410000|2025-02-26 10:06:50|||||||||1
1740564430000|2025-02-26 10:07:10|||||||||2
1740564450000|2025-02-26 10:07:30|||||||||2
1740564490000|2025-02-26 10:08:10|||||||||2
1740564510000|2025-02-26 10:08:30|||||||||13
1740564570000|2025-02-26 10:09:30|||||||||2
1740564600000|2025-02-26 10:10:00|||||||||13
1740564660000|2025-02-26 10:11:00|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|6
1740564670000|2025-02-26 10:11:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|40
1740564680000|2025-02-26 10:11:20|||||||||2
1740564700000|2025-02-26 10:11:40|||||||||1
1740564740000|2025-02-26 10:12:20|||||||||1
1740564750000|2025-02-26 10:12:30|||||||||2
1740564790000|2025-02-26 10:13:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|36
1740564800000|2025-02-26 10:13:20|||||||||1
1740564820000|2025-02-26 10:13:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740564840000|2025-02-26 10:14:00|||||||||1
1740564890000|2025-02-26 10:14:50|||||||||1
1740564900000|2025-02-26 10:15:00|||||||||1
1740564920000|2025-02-26 10:15:20|||||||||2
1740564930000|2025-02-26 10:15:30|||||||||1
1740564980000|2025-02-26 10:16:20|||||||||1
1740565000000|2025-02-26 10:16:40|||||||||1
1740565040000|2025-02-26 10:17:20|||||||||1
1740565050000|2025-02-26 10:17:30|||||||||13
1740565080000|2025-02-26 10:18:00|||||||||1
1740565090000|2025-02-26 10:18:10|||||||||1
1740565100000|2025-02-26 10:18:20|||||||||2
1740565140000|2025-02-26 10:19:00|||||||||1
1740565150000|2025-02-26 10:19:10|||||||||2
1740565160000|2025-02-26 10:19:20|||||||||1
1740565170000|2025-02-26 10:19:30|||||||||5
1740565180000|2025-02-26 10:19:40|||||||||2
1740565240000|2025-02-26 10:20:40|||||||||1
1740565280000|2025-02-26 10:21:20|||||||||2
1740565290000|2025-02-26 10:21:30|||||||||1
1740565300000|2025-02-26 10:21:40|18|17.92|18|17.92|18|17.92|18|17.92|141
1740565320000|2025-02-26 10:22:00|||||||||2
1740565400000|2025-02-26 10:23:20|||||||||2
1740565440000|2025-02-26 10:24:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740565450000|2025-02-26 10:24:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740565460000|2025-02-26 10:24:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1740565480000|2025-02-26 10:24:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|2
1740565490000|2025-02-26 10:24:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740565520000|2025-02-26 10:25:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740565550000|2025-02-26 10:25:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740565590000|2025-02-26 10:26:30|||||||||13
1740565630000|2025-02-26 10:27:10|||||||||2
1740565700000|2025-02-26 10:28:20|||||||||2
1740565730000|2025-02-26 10:28:50|||||||||1
1740565740000|2025-02-26 10:29:00|||||||||4
1740565780000|2025-02-26 10:29:40|||||||||2
1740565840000|2025-02-26 10:30:40|||||||||2
1740565870000|2025-02-26 10:31:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1740565880000|2025-02-26 10:31:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740565890000|2025-02-26 10:31:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740565900000|2025-02-26 10:31:40|18|17.92|18|17.92|18|17.92|18|17.92|13
1740565940000|2025-02-26 10:32:20|||||||||2
1740565960000|2025-02-26 10:32:40|||||||||1
1740565990000|2025-02-26 10:33:10|||||||||2
1740566010000|2025-02-26 10:33:30|||||||||3
1740566020000|2025-02-26 10:33:40|||||||||1
1740566030000|2025-02-26 10:33:50|||||||||1
1740566060000|2025-02-26 10:34:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740566070000|2025-02-26 10:34:30|||||||||1
1740566080000|2025-02-26 10:34:40|||||||||2
1740566130000|2025-02-26 10:35:30|||||||||1
1740566170000|2025-02-26 10:36:10|||||||||13
1740566180000|2025-02-26 10:36:20|||||||||1
1740566220000|2025-02-26 10:37:00|||||||||1
1740566240000|2025-02-26 10:37:20|||||||||2
1740566270000|2025-02-26 10:37:50|||||||||1
1740566280000|2025-02-26 10:38:00|||||||||1
1740566310000|2025-02-26 10:38:30|||||||||2
1740566330000|2025-02-26 10:38:50|||||||||1
1740566340000|2025-02-26 10:39:00|||||||||2
1740566370000|2025-02-26 10:39:30|||||||||1
1740566380000|2025-02-26 10:39:40|||||||||2
1740566410000|2025-02-26 10:40:10|||||||||103
1740566430000|2025-02-26 10:40:30|||||||||1
1740566450000|2025-02-26 10:40:50|||||||||9
1740566460000|2025-02-26 10:41:00|||||||||2
1740566480000|2025-02-26 10:41:20|||||||||3
1740566520000|2025-02-26 10:42:00|||||||||1
1740566560000|2025-02-26 10:42:40|||||||||3
1740566570000|2025-02-26 10:42:50|||||||||1
1740566580000|2025-02-26 10:43:00|||||||||13
1740566640000|2025-02-26 10:44:00|||||||||1
1740566650000|2025-02-26 10:44:10|||||||||2
1740566680000|2025-02-26 10:44:40|||||||||1
1740566720000|2025-02-26 10:45:20|||||||||1
1740566740000|2025-02-26 10:45:40|||||||||13
1740566750000|2025-02-26 10:45:50|||||||||2
1740566770000|2025-02-26 10:46:10|||||||||1
1740566790000|2025-02-26 10:46:30|||||||||2
1740566830000|2025-02-26 10:47:10|||||||||1
1740566850000|2025-02-26 10:47:30|||||||||2
1740566870000|2025-02-26 10:47:50|||||||||1
1740566900000|2025-02-26 10:48:20|||||||||1
1740566920000|2025-02-26 10:48:40|||||||||1
1740566930000|2025-02-26 10:48:50|||||||||1
1740566940000|2025-02-26 10:49:00|||||||||2
1740566960000|2025-02-26 10:49:20|||||||||1
1740567000000|2025-02-26 10:50:00|||||||||2
1740567010000|2025-02-26 10:50:10|||||||||1
1740567040000|2025-02-26 10:50:40|||||||||2
1740567050000|2025-02-26 10:50:50|||||||||1
1740567080000|2025-02-26 10:51:20|||||||||2
1740567100000|2025-02-26 10:51:40|||||||||1
1740567120000|2025-02-26 10:52:00|||||||||2
1740567150000|2025-02-26 10:52:30|||||||||2
1740567160000|2025-02-26 10:52:40|||||||||3
1740567180000|2025-02-26 10:53:00|||||||||2
1740567190000|2025-02-26 10:53:10|||||||||3
1740567200000|2025-02-26 10:53:20|||||||||3
1740567230000|2025-02-26 10:53:50|||||||||2
1740567240000|2025-02-26 10:54:00|||||||||1
1740567260000|2025-02-26 10:54:20|||||||||14
1740567270000|2025-02-26 10:54:30|||||||||2
1740567290000|2025-02-26 10:54:50|||||||||13
1740567300000|2025-02-26 10:55:00|||||||||1
1740567310000|2025-02-26 10:55:10|||||||||2
1740567340000|2025-02-26 10:55:40|||||||||1
1740567360000|2025-02-26 10:56:00|||||||||2
1740567380000|2025-02-26 10:56:20|||||||||1
1740567410000|2025-02-26 10:56:50|||||||||3
1740567420000|2025-02-26 10:57:00|||||||||8
1740567430000|2025-02-26 10:57:10|||||||||3
1740567460000|2025-02-26 10:57:40|||||||||2
1740567480000|2025-02-26 10:58:00|||||||||1
1740567520000|2025-02-26 10:58:40|||||||||1
1740567560000|2025-02-26 10:59:20|||||||||1
1740567600000|2025-02-26 11:00:00|||||||||1
1740567650000|2025-02-26 11:00:50|||||||||3
1740567690000|2025-02-26 11:01:30|||||||||3
1740567700000|2025-02-26 11:01:40|||||||||1
1740567710000|2025-02-26 11:01:50|||||||||2
1740567740000|2025-02-26 11:02:20|||||||||7
1740567750000|2025-02-26 11:02:30|||||||||1
1740567780000|2025-02-26 11:03:00|||||||||3
1740567790000|2025-02-26 11:03:10|||||||||1
1740567830000|2025-02-26 11:03:50|||||||||1
1740567850000|2025-02-26 11:04:10|||||||||2
1740567870000|2025-02-26 11:04:30|||||||||14
1740567880000|2025-02-26 11:04:40|||||||||1
1740567920000|2025-02-26 11:05:20|||||||||1
1740567950000|2025-02-26 11:05:50|||||||||14
1740567970000|2025-02-26 11:06:10|||||||||1
1740568020000|2025-02-26 11:07:00|||||||||1
1740568030000|2025-02-26 11:07:10|||||||||1
1740568060000|2025-02-26 11:07:40|||||||||1
1740568090000|2025-02-26 11:08:10|||||||||2
1740568110000|2025-02-26 11:08:30|||||||||1
1740568160000|2025-02-26 11:09:20|||||||||1
1740568200000|2025-02-26 11:10:00|||||||||8
1740568210000|2025-02-26 11:10:10|||||||||1
1740568260000|2025-02-26 11:11:00|||||||||1
1740568280000|2025-02-26 11:11:20|||||||||9
1740568300000|2025-02-26 11:11:40|||||||||1
1740568310000|2025-02-26 11:11:50|||||||||4
1740568360000|2025-02-26 11:12:40|||||||||1
1740568380000|2025-02-26 11:13:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|170
1740568430000|2025-02-26 11:13:50|||||||||1
1740568590000|2025-02-26 11:16:30|||||||||5
1740568690000|2025-02-26 11:18:10|||||||||13
1740568890000|2025-02-26 11:21:30|||||||||7
1740568920000|2025-02-26 11:22:00|||||||||13
1740568970000|2025-02-26 11:22:50|||||||||54
1740569030000|2025-02-26 11:23:50|||||||||1
1740569090000|2025-02-26 11:24:50|||||||||1
1740569150000|2025-02-26 11:25:50|||||||||1
1740569200000|2025-02-26 11:26:40|||||||||1
1740569260000|2025-02-26 11:27:40|||||||||1
1740569280000|2025-02-26 11:28:00|||||||||13
1740569320000|2025-02-26 11:28:40|||||||||1
1740569380000|2025-02-26 11:29:40|||||||||1
1740569400000|2025-02-26 11:30:00|||||||||1
1740569440000|2025-02-26 11:30:40|||||||||1
1740569510000|2025-02-26 11:31:50|||||||||1
1740569560000|2025-02-26 11:32:40|||||||||1
1740569570000|2025-02-26 11:32:50|||||||||2
1740569610000|2025-02-26 11:33:30|||||||||1
1740569640000|2025-02-26 11:34:00|||||||||13
1740569660000|2025-02-26 11:34:20|||||||||2
1740569680000|2025-02-26 11:34:40|||||||||1
1740569740000|2025-02-26 11:35:40|||||||||1
1740569750000|2025-02-26 11:35:50|||||||||2
1740569790000|2025-02-26 11:36:30|||||||||1
1740569840000|2025-02-26 11:37:20|||||||||1
1740569870000|2025-02-26 11:37:50|||||||||92
1740569900000|2025-02-26 11:38:20|||||||||1
1740569930000|2025-02-26 11:38:50|||||||||2
1740569950000|2025-02-26 11:39:10|||||||||1
1740569990000|2025-02-26 11:39:50|||||||||13
1740570020000|2025-02-26 11:40:20|||||||||1
1740570070000|2025-02-26 11:41:10|||||||||1
1740570080000|2025-02-26 11:41:20|||||||||144
1740570120000|2025-02-26 11:42:00|||||||||1
1740570180000|2025-02-26 11:43:00|||||||||1
1740570190000|2025-02-26 11:43:10|||||||||44
1740570250000|2025-02-26 11:44:10|||||||||1
1740570290000|2025-02-26 11:44:50|||||||||1
1740570330000|2025-02-26 11:45:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|3
1740570350000|2025-02-26 11:45:50|||||||||1
1740570400000|2025-02-26 11:46:40|||||||||1
1740570430000|2025-02-26 11:47:10|||||||||7
1740570440000|2025-02-26 11:47:20|||||||||1
1740570460000|2025-02-26 11:47:40|||||||||1
1740570510000|2025-02-26 11:48:30|||||||||1
1740570520000|2025-02-26 11:48:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1740570530000|2025-02-26 11:48:50|18|17.92|17.99|17.91|18|17.92|17.98|17.9|0
1740570540000|2025-02-26 11:49:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740570580000|2025-02-26 11:49:40|||||||||1
1740570610000|2025-02-26 11:50:10|||||||||2
1740570630000|2025-02-26 11:50:30|||||||||1
1740570650000|2025-02-26 11:50:50|||||||||13
1740570660000|2025-02-26 11:51:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740570670000|2025-02-26 11:51:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740570680000|2025-02-26 11:51:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1740570690000|2025-02-26 11:51:30|||||||||1
1740570700000|2025-02-26 11:51:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740570730000|2025-02-26 11:52:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740570740000|2025-02-26 11:52:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1740570750000|2025-02-26 11:52:30|||||||||3
1740570780000|2025-02-26 11:53:00|||||||||1
1740570790000|2025-02-26 11:53:10|||||||||3
1740570800000|2025-02-26 11:53:20|18|17.92|18|17.92|18|17.92|18|17.92|13
1740570810000|2025-02-26 11:53:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740570840000|2025-02-26 11:54:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1740570850000|2025-02-26 11:54:10|||||||||2
1740570910000|2025-02-26 11:55:10|||||||||1
1740570920000|2025-02-26 11:55:20|||||||||2
1740570960000|2025-02-26 11:56:00|||||||||1
1740570980000|2025-02-26 11:56:20|||||||||80
1740571020000|2025-02-26 11:57:00|||||||||3
1740571050000|2025-02-26 11:57:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|39
1740571060000|2025-02-26 11:57:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740571080000|2025-02-26 11:58:00|||||||||3
1740571100000|2025-02-26 11:58:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740571140000|2025-02-26 11:59:00|||||||||1
1740571150000|2025-02-26 11:59:10|||||||||52
1740571200000|2025-02-26 12:00:00|||||||||1
1740571210000|2025-02-26 12:00:10|||||||||2
1740571270000|2025-02-26 12:01:10|||||||||1
1740571290000|2025-02-26 12:01:30|||||||||2
1740571320000|2025-02-26 12:02:00|||||||||1
1740571330000|2025-02-26 12:02:10|||||||||5
1740571380000|2025-02-26 12:03:00|||||||||1
1740571430000|2025-02-26 12:03:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|71
1740571560000|2025-02-26 12:06:00|||||||||2
1740571590000|2025-02-26 12:06:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740571620000|2025-02-26 12:07:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740571630000|2025-02-26 12:07:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|56
1740571640000|2025-02-26 12:07:20|||||||||3
1740571720000|2025-02-26 12:08:40|||||||||75
1740571790000|2025-02-26 12:09:50|||||||||2
1740571860000|2025-02-26 12:11:00|||||||||150
1740571870000|2025-02-26 12:11:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|5
1740571900000|2025-02-26 12:11:40|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740572030000|2025-02-26 12:13:50|||||||||5
1740572060000|2025-02-26 12:14:20|||||||||2
1740572080000|2025-02-26 12:14:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|22
1740572110000|2025-02-26 12:15:10|||||||||10
1740572440000|2025-02-26 12:20:40|||||||||13
1740572590000|2025-02-26 12:23:10|||||||||13
1740572710000|2025-02-26 12:25:10|||||||||1
1740572750000|2025-02-26 12:25:50|||||||||1
1740572780000|2025-02-26 12:26:20|||||||||1
1740572820000|2025-02-26 12:27:00|||||||||1
1740572880000|2025-02-26 12:28:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|48
1740572900000|2025-02-26 12:28:20|||||||||1
1740572970000|2025-02-26 12:29:30|||||||||43
1740572980000|2025-02-26 12:29:40|||||||||1
1740573060000|2025-02-26 12:31:00|||||||||14
1740573100000|2025-02-26 12:31:40|||||||||1
1740573130000|2025-02-26 12:32:10|||||||||1
1740573200000|2025-02-26 12:33:20|||||||||1
1740573210000|2025-02-26 12:33:30|||||||||10
1740573280000|2025-02-26 12:34:40|||||||||1
1740573310000|2025-02-26 12:35:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|10
1740573340000|2025-02-26 12:35:40|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1740573360000|2025-02-26 12:36:00|||||||||1
1740573390000|2025-02-26 12:36:30|||||||||2
1740573420000|2025-02-26 12:37:00|||||||||2
1740573430000|2025-02-26 12:37:10|||||||||1
1740573450000|2025-02-26 12:37:30|||||||||2
1740573480000|2025-02-26 12:38:00|||||||||3
1740573510000|2025-02-26 12:38:30|||||||||3
1740573540000|2025-02-26 12:39:00|||||||||2
1740573570000|2025-02-26 12:39:30|||||||||2
1740573590000|2025-02-26 12:39:50|||||||||6
1740573600000|2025-02-26 12:40:00|||||||||3
1740573630000|2025-02-26 12:40:30|||||||||1
1740573650000|2025-02-26 12:40:50|||||||||13
1740573660000|2025-02-26 12:41:00|||||||||1
1740573670000|2025-02-26 12:41:10|||||||||1
1740573720000|2025-02-26 12:42:00|||||||||1
1740573740000|2025-02-26 12:42:20|||||||||1
1740573820000|2025-02-26 12:43:40|||||||||1
1740573830000|2025-02-26 12:43:50|||||||||2
1740573870000|2025-02-26 12:44:30|||||||||1
1740573890000|2025-02-26 12:44:50|||||||||2
1740573970000|2025-02-26 12:46:10|||||||||14
1740574030000|2025-02-26 12:47:10|||||||||1
1740574090000|2025-02-26 12:48:10|||||||||1
1740574120000|2025-02-26 12:48:40|||||||||2
1740574160000|2025-02-26 12:49:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1740574170000|2025-02-26 12:49:30|||||||||1
1740574180000|2025-02-26 12:49:40|||||||||20
1740574210000|2025-02-26 12:50:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|37
1740574250000|2025-02-26 12:50:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|8
1740574330000|2025-02-26 12:52:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1740574340000|2025-02-26 12:52:20|17.99|17.91|18|17.92|18|17.92|17.98|17.9|0
1740574350000|2025-02-26 12:52:30|17.99|17.91|17.99|17.91|18|17.92|17.98|17.9|0
1740574370000|2025-02-26 12:52:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1740574690000|2025-02-26 12:58:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|19
1740574780000|2025-02-26 12:59:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1740574790000|2025-02-26 12:59:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1740574800000|2025-02-26 13:00:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|1
1740574850000|2025-02-26 13:00:50|||||||||2
1740574880000|2025-02-26 13:01:20|||||||||2
1740574900000|2025-02-26 13:01:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1740574930000|2025-02-26 13:02:10|||||||||5
1740575000000|2025-02-26 13:03:20|||||||||2
1740575030000|2025-02-26 13:03:50|||||||||2
1740575050000|2025-02-26 13:04:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1740575060000|2025-02-26 13:04:20|18.03|17.95|18|17.92|18.03|17.95|18|17.92|23
1740575070000|2025-02-26 13:04:30|||||||||2
1740575090000|2025-02-26 13:04:50|||||||||13
1740575100000|2025-02-26 13:05:00|||||||||2
1740575120000|2025-02-26 13:05:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740575140000|2025-02-26 13:05:40|||||||||2
1740575170000|2025-02-26 13:06:10|||||||||2
1740575210000|2025-02-26 13:06:50|||||||||2
1740575250000|2025-02-26 13:07:30|||||||||2
1740575280000|2025-02-26 13:08:00|||||||||13
1740575290000|2025-02-26 13:08:10|||||||||3
1740575330000|2025-02-26 13:08:50|||||||||2
1740575340000|2025-02-26 13:09:00|||||||||1
1740575350000|2025-02-26 13:09:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|26
1740575370000|2025-02-26 13:09:30|||||||||2
1740575410000|2025-02-26 13:10:10|||||||||2
1740575500000|2025-02-26 13:11:40|||||||||12
1740575530000|2025-02-26 13:12:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|195
1740575580000|2025-02-26 13:13:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740575600000|2025-02-26 13:13:20|||||||||8
1740575640000|2025-02-26 13:14:00|||||||||3
1740575680000|2025-02-26 13:14:40|||||||||1
1740575730000|2025-02-26 13:15:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|8
1740576160000|2025-02-26 13:22:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|226
1740576170000|2025-02-26 13:22:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|43
1740576180000|2025-02-26 13:23:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|54
1740576190000|2025-02-26 13:23:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|73
1740576200000|2025-02-26 13:23:20|||||||||1
1740576230000|2025-02-26 13:23:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|40
1740576240000|2025-02-26 13:24:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740576260000|2025-02-26 13:24:20|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|79
1740576310000|2025-02-26 13:25:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|62
1740576350000|2025-02-26 13:25:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1740576370000|2025-02-26 13:26:10|17.8|17.72|17.81|17.73|17.81|17.73|17.78|17.7|29
1740576380000|2025-02-26 13:26:20|||||||||4
1740576390000|2025-02-26 13:26:30|||||||||1
1740576460000|2025-02-26 13:27:40|||||||||1
1740576500000|2025-02-26 13:28:20|||||||||1
1740576510000|2025-02-26 13:28:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|34
1740576540000|2025-02-26 13:29:00|||||||||2
1740576560000|2025-02-26 13:29:20|||||||||4
1740576580000|2025-02-26 13:29:40|||||||||33
1740576600000|2025-02-26 13:30:00|||||||||25
1740576840000|2025-02-26 13:34:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|38
1740576850000|2025-02-26 13:34:10|||||||||13
1740576930000|2025-02-26 13:35:30|||||||||13
1740576970000|2025-02-26 13:36:10|||||||||1
1740577040000|2025-02-26 13:37:20|||||||||2
1740577100000|2025-02-26 13:38:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|79
1740577130000|2025-02-26 13:38:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740577140000|2025-02-26 13:39:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|3
1740577150000|2025-02-26 13:39:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740577200000|2025-02-26 13:40:00|||||||||51
1740577300000|2025-02-26 13:41:40|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|20
1740577330000|2025-02-26 13:42:10|||||||||13
1740577430000|2025-02-26 13:43:50|||||||||5
1740577520000|2025-02-26 13:45:20|17.82|17.74|17.81|17.73|17.84|17.76|17.81|17.73|157
1740577540000|2025-02-26 13:45:40|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|2
1740577550000|2025-02-26 13:45:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1740577560000|2025-02-26 13:46:00|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|8
1740577580000|2025-02-26 13:46:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|73
1740577630000|2025-02-26 13:47:10|||||||||50
1740577650000|2025-02-26 13:47:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740577680000|2025-02-26 13:48:00|||||||||13
1740577710000|2025-02-26 13:48:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1740577720000|2025-02-26 13:48:40|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|53
1740577740000|2025-02-26 13:49:00|||||||||1
1740577780000|2025-02-26 13:49:40|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|36
1740577790000|2025-02-26 13:49:50|||||||||2
1740577810000|2025-02-26 13:50:10|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|82
1740577820000|2025-02-26 13:50:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|5
1740577830000|2025-02-26 13:50:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740577850000|2025-02-26 13:50:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|5
1740577860000|2025-02-26 13:51:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|7
1740577890000|2025-02-26 13:51:30|||||||||50
1740577900000|2025-02-26 13:51:40|||||||||6
1740577910000|2025-02-26 13:51:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|4
1740577950000|2025-02-26 13:52:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|62
1740577960000|2025-02-26 13:52:40|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|14
1740578010000|2025-02-26 13:53:30|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|58
1740578180000|2025-02-26 13:56:20|||||||||8
1740578280000|2025-02-26 13:58:00|||||||||2
1740578380000|2025-02-26 13:59:40|||||||||13
1740578390000|2025-02-26 13:59:50|||||||||4
1740578430000|2025-02-26 14:00:30|||||||||13
1740578570000|2025-02-26 14:02:50|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|71
1740578580000|2025-02-26 14:03:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|1
1740578600000|2025-02-26 14:03:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|27
1740578620000|2025-02-26 14:03:40|17.9|17.82|17.91|17.83|17.91|17.83|17.88|17.8|64
1740578630000|2025-02-26 14:03:50|17.9|17.82|17.9|17.82|17.91|17.83|17.88|17.8|8
1740578640000|2025-02-26 14:04:00|17.88|17.8|17.9|17.82|17.91|17.83|17.88|17.8|2
1740578650000|2025-02-26 14:04:10|17.88|17.8|17.9|17.82|17.91|17.83|17.88|17.8|1
1740578660000|2025-02-26 14:04:20|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1740578670000|2025-02-26 14:04:30|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1740578700000|2025-02-26 14:05:00|||||||||27
1740578710000|2025-02-26 14:05:10|||||||||15
1740578720000|2025-02-26 14:05:20|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|36
1740578730000|2025-02-26 14:05:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740578750000|2025-02-26 14:05:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|14
1740578770000|2025-02-26 14:06:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|37
1740578780000|2025-02-26 14:06:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|13
1740578800000|2025-02-26 14:06:40|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|22
1740578810000|2025-02-26 14:06:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740578930000|2025-02-26 14:08:50|||||||||1
1740578940000|2025-02-26 14:09:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|7
1740578950000|2025-02-26 14:09:10|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|0
1740578960000|2025-02-26 14:09:20|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|0
1740579000000|2025-02-26 14:10:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|7
1740579010000|2025-02-26 14:10:10|17.9|17.82|17.91|17.83|17.91|17.83|17.88|17.8|3
1740579060000|2025-02-26 14:11:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|91
1740579080000|2025-02-26 14:11:20|||||||||8
1740579120000|2025-02-26 14:12:00|||||||||5
1740579270000|2025-02-26 14:14:30|||||||||2
1740579300000|2025-02-26 14:15:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|60
1740579310000|2025-02-26 14:15:10|||||||||13
1740579420000|2025-02-26 14:17:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|75
1740579520000|2025-02-26 14:18:40|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|41
1740579530000|2025-02-26 14:18:50|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|2
1740579540000|2025-02-26 14:19:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|39
1740579550000|2025-02-26 14:19:10|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|9
1740579570000|2025-02-26 14:19:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740579590000|2025-02-26 14:19:50|||||||||5
1740579670000|2025-02-26 14:21:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1740579780000|2025-02-26 14:23:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1740579790000|2025-02-26 14:23:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1740579800000|2025-02-26 14:23:20|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1740579810000|2025-02-26 14:23:30|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1740579820000|2025-02-26 14:23:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740579840000|2025-02-26 14:24:00|||||||||13
1740579850000|2025-02-26 14:24:10|18|17.92|18|17.92|18|17.92|18|17.92|7
1740579890000|2025-02-26 14:24:50|||||||||2
1740579950000|2025-02-26 14:25:50|||||||||13
1740580130000|2025-02-26 14:28:50|||||||||1
1740580140000|2025-02-26 14:29:00|||||||||4
1740580150000|2025-02-26 14:29:10|||||||||1
1740580190000|2025-02-26 14:29:50|||||||||1
1740580210000|2025-02-26 14:30:10|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|241
1740580220000|2025-02-26 14:30:20|||||||||6
1740580230000|2025-02-26 14:30:30|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|387
1740580240000|2025-02-26 14:30:40|||||||||1
1740580250000|2025-02-26 14:30:50|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1740580260000|2025-02-26 14:31:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|1
1740580280000|2025-02-26 14:31:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740580290000|2025-02-26 14:31:30|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|1
1740580310000|2025-02-26 14:31:50|||||||||13
1740580320000|2025-02-26 14:32:00|||||||||1
1740580340000|2025-02-26 14:32:20|18.06|17.98|18.06|17.98|18.1|18.02|18.06|17.98|10
1740580350000|2025-02-26 14:32:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|4
1740580360000|2025-02-26 14:32:40|18.06|17.98|18.06|17.98|18.1|18.02|18.06|17.98|38
1740580370000|2025-02-26 14:32:50|||||||||1
1740580390000|2025-02-26 14:33:10|||||||||1
1740580410000|2025-02-26 14:33:30|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|10
1740580420000|2025-02-26 14:33:40|||||||||1
1740580430000|2025-02-26 14:33:50|18.08|18|18.06|17.98|18.1|18.02|18.06|17.98|72
1740580450000|2025-02-26 14:34:10|||||||||1
1740580480000|2025-02-26 14:34:40|||||||||1
1740580490000|2025-02-26 14:34:50|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|26
1740580500000|2025-02-26 14:35:00|||||||||1
1740580510000|2025-02-26 14:35:10|||||||||12
1740580520000|2025-02-26 14:35:20|||||||||57
1740580530000|2025-02-26 14:35:30|||||||||1
1740580540000|2025-02-26 14:35:40|||||||||1
1740580550000|2025-02-26 14:35:50|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|13
1740580560000|2025-02-26 14:36:00|||||||||3
1740580570000|2025-02-26 14:36:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740580580000|2025-02-26 14:36:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|114
1740580600000|2025-02-26 14:36:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|2
1740580610000|2025-02-26 14:36:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|8
1740580620000|2025-02-26 14:37:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1740580630000|2025-02-26 14:37:10|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|14
1740580640000|2025-02-26 14:37:20|18.03|17.95|18.01|17.93|18.05|17.97|18.01|17.93|70
1740580660000|2025-02-26 14:37:40|18|17.92|17.96|17.88|18.01|17.93|17.96|17.88|69
1740580690000|2025-02-26 14:38:10|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|61
1740580700000|2025-02-26 14:38:20|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|6
1740580710000|2025-02-26 14:38:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|31
1740580800000|2025-02-26 14:40:00|||||||||2
1740580820000|2025-02-26 14:40:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|22
1740580830000|2025-02-26 14:40:30|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|1
1740580850000|2025-02-26 14:40:50|18|17.92|18|17.92|18|17.92|17.98|17.9|28
1740580870000|2025-02-26 14:41:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|20
1740580930000|2025-02-26 14:42:10|17.98|17.9|17.96|17.88|18|17.92|17.96|17.88|29
1740580940000|2025-02-26 14:42:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|3
1740580950000|2025-02-26 14:42:30|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|6
1740580960000|2025-02-26 14:42:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1740580980000|2025-02-26 14:43:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1740581010000|2025-02-26 14:43:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1740581020000|2025-02-26 14:43:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|11
1740581030000|2025-02-26 14:43:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740581050000|2025-02-26 14:44:10|||||||||5
1740581120000|2025-02-26 14:45:20|||||||||13
1740581220000|2025-02-26 14:47:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|40
1740581240000|2025-02-26 14:47:20|17.96|17.88|17.93|17.85|17.96|17.88|17.91|17.83|25
1740581250000|2025-02-26 14:47:30|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|0
1740581260000|2025-02-26 14:47:40|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|10
1740581300000|2025-02-26 14:48:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|31
1740581320000|2025-02-26 14:48:40|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|6
1740581340000|2025-02-26 14:49:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1740581350000|2025-02-26 14:49:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1740581360000|2025-02-26 14:49:20|17.87|17.79|17.86|17.78|17.88|17.8|17.86|17.78|0
1740581380000|2025-02-26 14:49:40|17.83|17.75|17.85|17.77|17.86|17.78|17.83|17.75|94
1740581390000|2025-02-26 14:49:50|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|11
1740581410000|2025-02-26 14:50:10|||||||||16
1740581420000|2025-02-26 14:50:20|||||||||22
1740581500000|2025-02-26 14:51:40|||||||||4
1740581510000|2025-02-26 14:51:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|50
1740581520000|2025-02-26 14:52:00|||||||||15
1740581530000|2025-02-26 14:52:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1740581550000|2025-02-26 14:52:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|46
1740581590000|2025-02-26 14:53:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|13
1740581600000|2025-02-26 14:53:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740581610000|2025-02-26 14:53:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1740581620000|2025-02-26 14:53:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1740581630000|2025-02-26 14:53:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1740581640000|2025-02-26 14:54:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1740581660000|2025-02-26 14:54:20|||||||||2
1740581670000|2025-02-26 14:54:30|||||||||1
1740581680000|2025-02-26 14:54:40|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|78
1740581700000|2025-02-26 14:55:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|13
1740581710000|2025-02-26 14:55:10|17.8|17.72|17.8|17.72|17.81|17.73|17.78|17.7|6
1740581720000|2025-02-26 14:55:20|17.78|17.7|17.8|17.72|17.81|17.73|17.78|17.7|3
1740581730000|2025-02-26 14:55:30|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|1
1740581760000|2025-02-26 14:56:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|9
1740581770000|2025-02-26 14:56:10|17.82|17.74|17.81|17.73|17.83|17.75|17.81|17.73|0
1740581780000|2025-02-26 14:56:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1740581790000|2025-02-26 14:56:30|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1740581800000|2025-02-26 14:56:40|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|0
1740581820000|2025-02-26 14:57:00|||||||||1
1740581830000|2025-02-26 14:57:10|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|5
1740581840000|2025-02-26 14:57:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1740581850000|2025-02-26 14:57:30|||||||||6
1740581880000|2025-02-26 14:58:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|71
1740581910000|2025-02-26 14:58:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|300
1740581930000|2025-02-26 14:58:50|||||||||1
1740581940000|2025-02-26 14:59:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1740581960000|2025-02-26 14:59:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|45
1740581970000|2025-02-26 14:59:30|17.87|17.79|17.86|17.78|17.88|17.8|17.86|17.78|11
1740581990000|2025-02-26 14:59:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|18
1740582000000|2025-02-26 15:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|7
1740582020000|2025-02-26 15:00:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|1
1740582050000|2025-02-26 15:00:50|17.88|17.8|17.88|17.8|17.9|17.82|17.86|17.78|67
1740582060000|2025-02-26 15:01:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1740582070000|2025-02-26 15:01:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740582080000|2025-02-26 15:01:20|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|0
1740582090000|2025-02-26 15:01:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1740582100000|2025-02-26 15:01:40|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1740582110000|2025-02-26 15:01:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1740582120000|2025-02-26 15:02:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1740582150000|2025-02-26 15:02:30|||||||||13
1740582160000|2025-02-26 15:02:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740582170000|2025-02-26 15:02:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1740582180000|2025-02-26 15:03:00|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|87
1740582260000|2025-02-26 15:04:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|86
1740582270000|2025-02-26 15:04:30|17.85|17.77|17.86|17.78|17.86|17.78|17.81|17.73|31
1740582280000|2025-02-26 15:04:40|||||||||1
1740582290000|2025-02-26 15:04:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|55
1740582300000|2025-02-26 15:05:00|||||||||17
1740582310000|2025-02-26 15:05:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|11
1740582320000|2025-02-26 15:05:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|10
1740582330000|2025-02-26 15:05:30|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|7
1740582340000|2025-02-26 15:05:40|||||||||6
1740582350000|2025-02-26 15:05:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|30
1740582360000|2025-02-26 15:06:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|27
1740582370000|2025-02-26 15:06:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|19
1740582380000|2025-02-26 15:06:20|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|15
1740582410000|2025-02-26 15:06:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1740582430000|2025-02-26 15:07:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|20
1740582440000|2025-02-26 15:07:20|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|3
1740582480000|2025-02-26 15:08:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|49
1740582490000|2025-02-26 15:08:10|||||||||3
1740582510000|2025-02-26 15:08:30|17.85|17.77|17.86|17.78|17.86|17.78|17.83|17.75|90
1740582530000|2025-02-26 15:08:50|||||||||9
1740582540000|2025-02-26 15:09:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1740582550000|2025-02-26 15:09:10|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1740582560000|2025-02-26 15:09:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|1
1740582580000|2025-02-26 15:09:40|||||||||1
1740582600000|2025-02-26 15:10:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|29
1740582620000|2025-02-26 15:10:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|23
1740582630000|2025-02-26 15:10:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|4
1740582690000|2025-02-26 15:11:30|||||||||1
1740582720000|2025-02-26 15:12:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|530
1740582730000|2025-02-26 15:12:10|||||||||20
1740582830000|2025-02-26 15:13:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740582870000|2025-02-26 15:14:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740582900000|2025-02-26 15:15:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740582920000|2025-02-26 15:15:20|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|133
1740582930000|2025-02-26 15:15:30|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1740582940000|2025-02-26 15:15:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740582950000|2025-02-26 15:15:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740582980000|2025-02-26 15:16:20|||||||||13
1740583010000|2025-02-26 15:16:50|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|92
1740583030000|2025-02-26 15:17:10|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|15
1740583040000|2025-02-26 15:17:20|||||||||8
1740583050000|2025-02-26 15:17:30|||||||||2
1740583160000|2025-02-26 15:19:20|||||||||13
1740583200000|2025-02-26 15:20:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|127
1740583210000|2025-02-26 15:20:10|||||||||1
1740583230000|2025-02-26 15:20:30|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|74
1740583240000|2025-02-26 15:20:40|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|12
1740583250000|2025-02-26 15:20:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|109
1740583260000|2025-02-26 15:21:00|17.77|17.69|17.78|17.7|17.78|17.7|17.76|17.68|0
1740583270000|2025-02-26 15:21:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740583320000|2025-02-26 15:22:00|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1740583330000|2025-02-26 15:22:10|||||||||2
1740583340000|2025-02-26 15:22:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|69
1740583370000|2025-02-26 15:22:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|197
1740583390000|2025-02-26 15:23:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740583430000|2025-02-26 15:23:50|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|0
1740583440000|2025-02-26 15:24:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|43
1740583490000|2025-02-26 15:24:50|||||||||5
1740583530000|2025-02-26 15:25:30|||||||||13
1740583540000|2025-02-26 15:25:40|||||||||1
1740583550000|2025-02-26 15:25:50|||||||||13
1740583610000|2025-02-26 15:26:50|||||||||1
1740583660000|2025-02-26 15:27:40|||||||||18
1740583670000|2025-02-26 15:27:50|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|105
1740583680000|2025-02-26 15:28:00|||||||||5
1740583700000|2025-02-26 15:28:20|||||||||3
1740583710000|2025-02-26 15:28:30|||||||||9
1740583800000|2025-02-26 15:30:00|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|88
1740583810000|2025-02-26 15:30:10|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|4
1740583950000|2025-02-26 15:32:30|||||||||100
1740583970000|2025-02-26 15:32:50|||||||||14
1740583990000|2025-02-26 15:33:10|||||||||1
1740584000000|2025-02-26 15:33:20|||||||||13
1740584010000|2025-02-26 15:33:30|||||||||13
1740584070000|2025-02-26 15:34:30|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|3
1740584080000|2025-02-26 15:34:40|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|1
1740584090000|2025-02-26 15:34:50|17.83|17.75|17.81|17.73|17.84|17.76|17.81|17.73|15
1740584120000|2025-02-26 15:35:20|17.83|17.75|17.84|17.76|17.86|17.78|17.81|17.73|38
1740584130000|2025-02-26 15:35:30|17.83|17.75|17.85|17.77|17.86|17.78|17.83|17.75|0
1740584140000|2025-02-26 15:35:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740584170000|2025-02-26 15:36:10|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|14
1740584210000|2025-02-26 15:36:50|||||||||10
1740584220000|2025-02-26 15:37:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1740584230000|2025-02-26 15:37:10|17.82|17.74|17.81|17.73|17.84|17.76|17.81|17.73|102
1740584240000|2025-02-26 15:37:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1740584260000|2025-02-26 15:37:40|||||||||17
1740584270000|2025-02-26 15:37:50|||||||||6
1740584300000|2025-02-26 15:38:20|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|100
1740584310000|2025-02-26 15:38:30|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|28
1740584340000|2025-02-26 15:39:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740584350000|2025-02-26 15:39:10|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|31
1740584360000|2025-02-26 15:39:20|||||||||1
1740584400000|2025-02-26 15:40:00|||||||||1
1740584430000|2025-02-26 15:40:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|10
1740584440000|2025-02-26 15:40:40|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|15
1740584450000|2025-02-26 15:40:50|||||||||2
1740584460000|2025-02-26 15:41:00|17.8|17.72|17.81|17.73|17.81|17.73|17.78|17.7|9
1740584530000|2025-02-26 15:42:10|||||||||1
1740584570000|2025-02-26 15:42:50|17.78|17.7|17.8|17.72|17.81|17.73|17.78|17.7|96
1740584580000|2025-02-26 15:43:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|6
1740584600000|2025-02-26 15:43:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|27
1740584610000|2025-02-26 15:43:30|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|3
1740584620000|2025-02-26 15:43:40|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1740584640000|2025-02-26 15:44:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740584660000|2025-02-26 15:44:20|||||||||1
1740584670000|2025-02-26 15:44:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1740584680000|2025-02-26 15:44:40|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1740584700000|2025-02-26 15:45:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|6
1740584710000|2025-02-26 15:45:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1740584720000|2025-02-26 15:45:20|17.76|17.68|17.8|17.72|17.81|17.73|17.76|17.68|71
1740584730000|2025-02-26 15:45:30|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|0
1740584740000|2025-02-26 15:45:40|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|5
1740584750000|2025-02-26 15:45:50|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1740584760000|2025-02-26 15:46:00|17.77|17.69|17.78|17.7|17.78|17.7|17.76|17.68|0
1740584770000|2025-02-26 15:46:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|14
1740584790000|2025-02-26 15:46:30|17.81|17.73|17.77|17.69|17.81|17.73|17.76|17.68|68
1740584800000|2025-02-26 15:46:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740584810000|2025-02-26 15:46:50|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|1
1740584820000|2025-02-26 15:47:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1740584840000|2025-02-26 15:47:20|||||||||13
1740584850000|2025-02-26 15:47:30|||||||||5
1740584880000|2025-02-26 15:48:00|||||||||1
1740584900000|2025-02-26 15:48:20|||||||||1
1740584960000|2025-02-26 15:49:20|||||||||2
1740585010000|2025-02-26 15:50:10|||||||||1
1740585020000|2025-02-26 15:50:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1740585030000|2025-02-26 15:50:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740585040000|2025-02-26 15:50:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|1
1740585080000|2025-02-26 15:51:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|448
1740585090000|2025-02-26 15:51:30|||||||||1
1740585100000|2025-02-26 15:51:40|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|13
1740585140000|2025-02-26 15:52:20|||||||||21
1740585160000|2025-02-26 15:52:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|83
1740585190000|2025-02-26 15:53:10|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|115
1740585200000|2025-02-26 15:53:20|||||||||2
1740585210000|2025-02-26 15:53:30|||||||||2
1740585220000|2025-02-26 15:53:40|||||||||1
1740585240000|2025-02-26 15:54:00|||||||||478
1740585260000|2025-02-26 15:54:20|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|16
1740585270000|2025-02-26 15:54:30|||||||||1
1740585290000|2025-02-26 15:54:50|||||||||1
1740585300000|2025-02-26 15:55:00|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|64
1740585320000|2025-02-26 15:55:20|||||||||42
1740585330000|2025-02-26 15:55:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|37
1740585360000|2025-02-26 15:56:00|||||||||21
1740585370000|2025-02-26 15:56:10|||||||||2
1740585380000|2025-02-26 15:56:20|||||||||1
1740585390000|2025-02-26 15:56:30|||||||||2
1740585400000|2025-02-26 15:56:40|||||||||1
1740585410000|2025-02-26 15:56:50|||||||||2
1740585420000|2025-02-26 15:57:00|||||||||3
1740585430000|2025-02-26 15:57:10|||||||||9
1740585470000|2025-02-26 15:57:50|||||||||1
1740585490000|2025-02-26 15:58:10|||||||||9
1740585510000|2025-02-26 15:58:30|||||||||2
1740585530000|2025-02-26 15:58:50|||||||||2
1740585550000|2025-02-26 15:59:10|||||||||2
1740585560000|2025-02-26 15:59:20|||||||||8
1740585570000|2025-02-26 15:59:30|||||||||1
1740585580000|2025-02-26 15:59:40|||||||||1
1740585600000|2025-02-26 16:00:00|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|316
1740585610000|2025-02-26 16:00:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740585620000|2025-02-26 16:00:20|||||||||2
1740585640000|2025-02-26 16:00:40|||||||||2
1740585650000|2025-02-26 16:00:50|||||||||3
1740585670000|2025-02-26 16:01:10|||||||||2
1740585680000|2025-02-26 16:01:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|1
1740585690000|2025-02-26 16:01:30|||||||||11
1740585710000|2025-02-26 16:01:50|||||||||3
1740585720000|2025-02-26 16:02:00|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|33
1740585730000|2025-02-26 16:02:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740585760000|2025-02-26 16:02:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|2
1740585770000|2025-02-26 16:02:50|||||||||3
1740585780000|2025-02-26 16:03:00|||||||||1
1740585810000|2025-02-26 16:03:30|||||||||2
1740585850000|2025-02-26 16:04:10|||||||||14
1740585870000|2025-02-26 16:04:30|||||||||2
1740585900000|2025-02-26 16:05:00|||||||||2
1740585910000|2025-02-26 16:05:10|||||||||10
1740585940000|2025-02-26 16:05:40|||||||||24
1740585950000|2025-02-26 16:05:50|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|132
1740585960000|2025-02-26 16:06:00|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1740585970000|2025-02-26 16:06:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|72
1740585990000|2025-02-26 16:06:30|||||||||50
1740586020000|2025-02-26 16:07:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|16
1740586060000|2025-02-26 16:07:40|||||||||17
1740586070000|2025-02-26 16:07:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|100
1740586090000|2025-02-26 16:08:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|40
1740586100000|2025-02-26 16:08:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|12
1740586110000|2025-02-26 16:08:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|31
1740586130000|2025-02-26 16:08:50|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|120
1740586140000|2025-02-26 16:09:00|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|16
1740586150000|2025-02-26 16:09:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740586200000|2025-02-26 16:10:00|||||||||9
1740586260000|2025-02-26 16:11:00|||||||||14
1740586270000|2025-02-26 16:11:10|||||||||1
1740586280000|2025-02-26 16:11:20|||||||||5
1740586290000|2025-02-26 16:11:30|||||||||17
1740586330000|2025-02-26 16:12:10|||||||||1
1740586360000|2025-02-26 16:12:40|||||||||14
1740586370000|2025-02-26 16:12:50|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|140
1740586380000|2025-02-26 16:13:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1740586390000|2025-02-26 16:13:10|||||||||1
1740586400000|2025-02-26 16:13:20|||||||||13
1740586430000|2025-02-26 16:13:50|||||||||18
1740586480000|2025-02-26 16:14:40|||||||||1
1740586490000|2025-02-26 16:14:50|||||||||1
1740586500000|2025-02-26 16:15:00|17.7|17.62|17.69|17.61|17.7|17.62|17.68|17.6|0
1740586510000|2025-02-26 16:15:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|22
1740586520000|2025-02-26 16:15:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|45
1740586530000|2025-02-26 16:15:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|25
1740586540000|2025-02-26 16:15:40|||||||||26
1740586550000|2025-02-26 16:15:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|38
1740586560000|2025-02-26 16:16:00|||||||||26
1740586570000|2025-02-26 16:16:10|||||||||22
1740586580000|2025-02-26 16:16:20|||||||||24
1740586590000|2025-02-26 16:16:30|||||||||17
1740586600000|2025-02-26 16:16:40|||||||||26
1740586610000|2025-02-26 16:16:50|||||||||13
1740586620000|2025-02-26 16:17:00|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|42
1740586630000|2025-02-26 16:17:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|27
1740586640000|2025-02-26 16:17:20|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|22
1740586650000|2025-02-26 16:17:30|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|34
1740586660000|2025-02-26 16:17:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|20
1740586670000|2025-02-26 16:17:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|23
1740586680000|2025-02-26 16:18:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|33
1740586690000|2025-02-26 16:18:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|28
1740586700000|2025-02-26 16:18:20|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|28
1740586710000|2025-02-26 16:18:30|||||||||23
1740586720000|2025-02-26 16:18:40|||||||||1
1740586730000|2025-02-26 16:18:50|||||||||124
1740586740000|2025-02-26 16:19:00|||||||||25
1740586750000|2025-02-26 16:19:10|||||||||27
1740586760000|2025-02-26 16:19:20|||||||||27
1740586770000|2025-02-26 16:19:30|||||||||124
1740586780000|2025-02-26 16:19:40|||||||||25
1740586790000|2025-02-26 16:19:50|||||||||33
1740586800000|2025-02-26 16:20:00|||||||||32
1740586810000|2025-02-26 16:20:10|||||||||38
1740586820000|2025-02-26 16:20:20|||||||||28
1740586830000|2025-02-26 16:20:30|||||||||50
1740586840000|2025-02-26 16:20:40|||||||||23
1740586850000|2025-02-26 16:20:50|||||||||22
1740586860000|2025-02-26 16:21:00|||||||||27
1740586870000|2025-02-26 16:21:10|||||||||25
1740586880000|2025-02-26 16:21:20|||||||||46
1740586890000|2025-02-26 16:21:30|||||||||29
1740586900000|2025-02-26 16:21:40|||||||||51
1740586910000|2025-02-26 16:21:50|||||||||29
1740586920000|2025-02-26 16:22:00|||||||||29
1740586930000|2025-02-26 16:22:10|||||||||22
1740586940000|2025-02-26 16:22:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|57
1740586950000|2025-02-26 16:22:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1740586960000|2025-02-26 16:22:40|||||||||24
1740586970000|2025-02-26 16:22:50|||||||||27
1740586980000|2025-02-26 16:23:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|193
1740586990000|2025-02-26 16:23:10|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|46
1740587000000|2025-02-26 16:23:20|||||||||45
1740587010000|2025-02-26 16:23:30|||||||||21
1740587020000|2025-02-26 16:23:40|||||||||25
1740587030000|2025-02-26 16:23:50|||||||||23
1740587040000|2025-02-26 16:24:00|||||||||26
1740587050000|2025-02-26 16:24:10|||||||||31
1740587060000|2025-02-26 16:24:20|||||||||1
1740587070000|2025-02-26 16:24:30|||||||||23
1740587080000|2025-02-26 16:24:40|||||||||22
1740587090000|2025-02-26 16:24:50|||||||||34
1740587110000|2025-02-26 16:25:10|||||||||9
1740587120000|2025-02-26 16:25:20|||||||||17
1740587130000|2025-02-26 16:25:30|||||||||1
1740587140000|2025-02-26 16:25:40|||||||||19
1740587160000|2025-02-26 16:26:00|||||||||2
1740587170000|2025-02-26 16:26:10|||||||||13
1740587190000|2025-02-26 16:26:30|||||||||5
1740587200000|2025-02-26 16:26:40|||||||||1
1740587210000|2025-02-26 16:26:50|||||||||3
1740587230000|2025-02-26 16:27:10|||||||||2
1740587240000|2025-02-26 16:27:20|||||||||4
1740587250000|2025-02-26 16:27:30|||||||||4
1740587260000|2025-02-26 16:27:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|118
1740587270000|2025-02-26 16:27:50|17.81|17.73|17.76|17.68|17.81|17.73|17.76|17.68|124
1740587280000|2025-02-26 16:28:00|17.77|17.69|17.76|17.68|17.78|17.7|17.76|17.68|1
1740587290000|2025-02-26 16:28:10|||||||||3
1740587300000|2025-02-26 16:28:20|||||||||1
1740587310000|2025-02-26 16:28:30|||||||||2
1740587320000|2025-02-26 16:28:40|||||||||2
1740587330000|2025-02-26 16:28:50|||||||||3
1740587340000|2025-02-26 16:29:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1740587350000|2025-02-26 16:29:10|||||||||12
1740587360000|2025-02-26 16:29:20|||||||||14
1740587370000|2025-02-26 16:29:30|||||||||12
1740587380000|2025-02-26 16:29:40|||||||||12
1740587390000|2025-02-26 16:29:50|||||||||194
1740587400000|2025-02-26 16:30:00|||||||||2
1740587410000|2025-02-26 16:30:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|42
1740587420000|2025-02-26 16:30:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|24
1740587430000|2025-02-26 16:30:30|||||||||4
1740587440000|2025-02-26 16:30:40|||||||||2
1740587580000|2025-02-26 16:33:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|58
1740587700000|2025-02-26 16:35:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740587780000|2025-02-26 16:36:20|||||||||13
1740587880000|2025-02-26 16:38:00|||||||||3
1740587910000|2025-02-26 16:38:30|||||||||1
1740587920000|2025-02-26 16:38:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|196
1740587970000|2025-02-26 16:39:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1740587990000|2025-02-26 16:39:50|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|7
1740588000000|2025-02-26 16:40:00|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|7
1740588010000|2025-02-26 16:40:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740588020000|2025-02-26 16:40:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740588040000|2025-02-26 16:40:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1740588050000|2025-02-26 16:40:50|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1740588070000|2025-02-26 16:41:10|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1740588140000|2025-02-26 16:42:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|53
1740588160000|2025-02-26 16:42:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|13
1740588170000|2025-02-26 16:42:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|1
1740588180000|2025-02-26 16:43:00|17.75|17.67|17.75|17.67|17.76|17.68|17.73|17.65|5
1740588190000|2025-02-26 16:43:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740588240000|2025-02-26 16:44:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740588250000|2025-02-26 16:44:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740588280000|2025-02-26 16:44:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740588290000|2025-02-26 16:44:50|17.72|17.64|17.7|17.62|17.72|17.64|17.68|17.6|31
1740588300000|2025-02-26 16:45:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|4
1740588310000|2025-02-26 16:45:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740588420000|2025-02-26 16:47:00|||||||||3
1740588450000|2025-02-26 16:47:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1740588570000|2025-02-26 16:49:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|4
1740588720000|2025-02-26 16:52:00|||||||||2
1740588780000|2025-02-26 16:53:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|1
1740588790000|2025-02-26 16:53:10|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|0
1740588800000|2025-02-26 16:53:20|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|0
1740588810000|2025-02-26 16:53:30|||||||||1
1740588850000|2025-02-26 16:54:10|||||||||1
1740588880000|2025-02-26 16:54:40|||||||||1
1740588910000|2025-02-26 16:55:10|||||||||1
1740588940000|2025-02-26 16:55:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|2
1740588950000|2025-02-26 16:55:50|||||||||25
1740588980000|2025-02-26 16:56:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740588990000|2025-02-26 16:56:30|||||||||7
1740589000000|2025-02-26 16:56:40|||||||||1
1740589010000|2025-02-26 16:56:50|||||||||2
1740589020000|2025-02-26 16:57:00|||||||||15
1740589030000|2025-02-26 16:57:10|||||||||1
1740589050000|2025-02-26 16:57:30|||||||||13
1740589070000|2025-02-26 16:57:50|||||||||1
1740589080000|2025-02-26 16:58:00|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|108
1740589100000|2025-02-26 16:58:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|4
1740589110000|2025-02-26 16:58:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|1
1740589120000|2025-02-26 16:58:40|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1740589130000|2025-02-26 16:58:50|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1740589140000|2025-02-26 16:59:00|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|13
1740589150000|2025-02-26 16:59:10|||||||||1
1740589160000|2025-02-26 16:59:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1740589170000|2025-02-26 16:59:30|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|0
1740589190000|2025-02-26 16:59:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|5
1740589200000|2025-02-26 17:00:00|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|7
1740589210000|2025-02-26 17:00:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740589240000|2025-02-26 17:00:40|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740589250000|2025-02-26 17:00:50|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|1
1740589320000|2025-02-26 17:02:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|50
1740589330000|2025-02-26 17:02:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|5
1740589340000|2025-02-26 17:02:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740589380000|2025-02-26 17:03:00|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1740589390000|2025-02-26 17:03:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740589520000|2025-02-26 17:05:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740589530000|2025-02-26 17:05:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740589540000|2025-02-26 17:05:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740589610000|2025-02-26 17:06:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740589630000|2025-02-26 17:07:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740589750000|2025-02-26 17:09:10|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|10
1740589800000|2025-02-26 17:10:00|17.77|17.69|17.76|17.68|17.78|17.7|17.76|17.68|1
1740589850000|2025-02-26 17:10:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740589860000|2025-02-26 17:11:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740589900000|2025-02-26 17:11:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740589910000|2025-02-26 17:11:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1740589930000|2025-02-26 17:12:10|||||||||1
1740590090000|2025-02-26 17:14:50|||||||||1
1740590160000|2025-02-26 17:16:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1740590170000|2025-02-26 17:16:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740590180000|2025-02-26 17:16:20|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740590190000|2025-02-26 17:16:30|||||||||1
1740590220000|2025-02-26 17:17:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|11
1740590290000|2025-02-26 17:18:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|4
1740590330000|2025-02-26 17:18:50|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|7
1740590340000|2025-02-26 17:19:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740590350000|2025-02-26 17:19:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740590360000|2025-02-26 17:19:20|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1740590400000|2025-02-26 17:20:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740590430000|2025-02-26 17:20:30|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|4
1740590480000|2025-02-26 17:21:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740590490000|2025-02-26 17:21:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740590500000|2025-02-26 17:21:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1740590510000|2025-02-26 17:21:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740590530000|2025-02-26 17:22:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740590560000|2025-02-26 17:22:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740590570000|2025-02-26 17:22:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1740590690000|2025-02-26 17:24:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1740590710000|2025-02-26 17:25:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1740590720000|2025-02-26 17:25:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1740590750000|2025-02-26 17:25:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740590760000|2025-02-26 17:26:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740590900000|2025-02-26 17:28:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740590920000|2025-02-26 17:28:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740590960000|2025-02-26 17:29:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1740590970000|2025-02-26 17:29:30|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1740591000000|2025-02-26 17:30:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740591010000|2025-02-26 17:30:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1740591030000|2025-02-26 17:30:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740591070000|2025-02-26 17:31:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1740591080000|2025-02-26 17:31:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|3
1740591090000|2025-02-26 17:31:30|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|5
1740591100000|2025-02-26 17:31:40|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1740591130000|2025-02-26 17:32:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740591150000|2025-02-26 17:32:30|17.8|17.72|17.8|17.72|17.81|17.73|17.78|17.7|38
1740591160000|2025-02-26 17:32:40|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1740591170000|2025-02-26 17:32:50|17.82|17.74|17.81|17.73|17.84|17.76|17.81|17.73|70
1740591210000|2025-02-26 17:33:30|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1740591220000|2025-02-26 17:33:40|17.84|17.76|17.85|17.77|17.85|17.77|17.82|17.74|0
1740591230000|2025-02-26 17:33:50|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|0
1740591240000|2025-02-26 17:34:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|19
1740591250000|2025-02-26 17:34:10|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1740591330000|2025-02-26 17:35:30|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|130
1740591340000|2025-02-26 17:35:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|14
1740591350000|2025-02-26 17:35:50|17.93|17.85|17.93|17.85|17.95|17.87|17.91|17.83|0
1740591360000|2025-02-26 17:36:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|5
1740591370000|2025-02-26 17:36:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740591390000|2025-02-26 17:36:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740591400000|2025-02-26 17:36:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|3
1740591410000|2025-02-26 17:36:50|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1740591440000|2025-02-26 17:37:20|17.88|17.8|17.9|17.82|17.9|17.82|17.86|17.78|2
1740591470000|2025-02-26 17:37:50|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1740591480000|2025-02-26 17:38:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1740591490000|2025-02-26 17:38:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1740591500000|2025-02-26 17:38:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740591510000|2025-02-26 17:38:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1740591530000|2025-02-26 17:38:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740591540000|2025-02-26 17:39:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740591560000|2025-02-26 17:39:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740591570000|2025-02-26 17:39:30|17.92|17.84|17.93|17.85|17.95|17.87|17.91|17.83|0
1740591580000|2025-02-26 17:39:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1740591590000|2025-02-26 17:39:50|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|1
1740591610000|2025-02-26 17:40:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|5
1740591630000|2025-02-26 17:40:30|||||||||2
1740591640000|2025-02-26 17:40:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|14
1740591650000|2025-02-26 17:40:50|17.92|17.84|17.91|17.83|17.95|17.87|17.91|17.83|5
1740591660000|2025-02-26 17:41:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|2
1740591670000|2025-02-26 17:41:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1740591680000|2025-02-26 17:41:20|17.93|17.85|17.95|17.87|17.95|17.87|17.91|17.83|3
1740591690000|2025-02-26 17:41:30|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|0
1740591700000|2025-02-26 17:41:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1740591710000|2025-02-26 17:41:50|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1740591720000|2025-02-26 17:42:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|1
1740591730000|2025-02-26 17:42:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1740591780000|2025-02-26 17:43:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1740591840000|2025-02-26 17:44:00|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|4
1740591850000|2025-02-26 17:44:10|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|0
1740591860000|2025-02-26 17:44:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|2
1740591880000|2025-02-26 17:44:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1740591890000|2025-02-26 17:44:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1740591900000|2025-02-26 17:45:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740591910000|2025-02-26 17:45:10|17.93|17.85|17.95|17.87|17.95|17.87|17.91|17.83|0
1740591920000|2025-02-26 17:45:20|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|0
1740591930000|2025-02-26 17:45:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740591940000|2025-02-26 17:45:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1740591950000|2025-02-26 17:45:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740592020000|2025-02-26 17:47:00|17.96|17.88|17.98|17.9|18|17.92|17.96|17.88|8
1740592030000|2025-02-26 17:47:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1740592040000|2025-02-26 17:47:20|17.98|17.9|17.98|17.9|18|17.92|17.96|17.88|2
1740592050000|2025-02-26 17:47:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1740592080000|2025-02-26 17:48:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1740592090000|2025-02-26 17:48:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1740592110000|2025-02-26 17:48:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1740592130000|2025-02-26 17:48:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740592140000|2025-02-26 17:49:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740592210000|2025-02-26 17:50:10|18|17.92|18|17.92|18|17.92|18|17.92|8
1740592230000|2025-02-26 17:50:30|17.98|17.9|18|17.92|18|17.92|17.98|17.9|2
1740592240000|2025-02-26 17:50:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1740592250000|2025-02-26 17:50:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740592260000|2025-02-26 17:51:00|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1740592320000|2025-02-26 17:52:00|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|5
1740592340000|2025-02-26 17:52:20|||||||||5
1740592380000|2025-02-26 17:53:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740592390000|2025-02-26 17:53:10|18.01|17.93|18|17.92|18.05|17.97|18|17.92|0
1740592550000|2025-02-26 17:55:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740592570000|2025-02-26 17:56:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|21
1740592580000|2025-02-26 17:56:20|18.02|17.94|18.05|17.97|18.05|17.97|18.01|17.93|0
1740592590000|2025-02-26 17:56:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740592600000|2025-02-26 17:56:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740592630000|2025-02-26 17:57:10|||||||||7
1740592670000|2025-02-26 17:57:50|||||||||5
1740592680000|2025-02-26 17:58:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|9
1740592690000|2025-02-26 17:58:10|||||||||2
1740592730000|2025-02-26 17:58:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|103
1740592740000|2025-02-26 17:59:00|||||||||2
1740592750000|2025-02-26 17:59:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740592760000|2025-02-26 17:59:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|8
1740592780000|2025-02-26 17:59:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740592800000|2025-02-26 18:00:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1740592820000|2025-02-26 18:00:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1740592830000|2025-02-26 18:00:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740592860000|2025-02-26 18:01:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1740592870000|2025-02-26 18:01:10|||||||||10
1740592930000|2025-02-26 18:02:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|17
1740592940000|2025-02-26 18:02:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1740592990000|2025-02-26 18:03:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|7
1740593010000|2025-02-26 18:03:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|2
1740593020000|2025-02-26 18:03:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1740593030000|2025-02-26 18:03:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740593040000|2025-02-26 18:04:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740593070000|2025-02-26 18:04:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740593100000|2025-02-26 18:05:00|||||||||1
1740593120000|2025-02-26 18:05:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1740593140000|2025-02-26 18:05:40|||||||||5
1740593160000|2025-02-26 18:06:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740593170000|2025-02-26 18:06:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1740593180000|2025-02-26 18:06:20|||||||||10
1740593200000|2025-02-26 18:06:40|||||||||5
1740593220000|2025-02-26 18:07:00|||||||||4
1740593230000|2025-02-26 18:07:10|||||||||10
1740593290000|2025-02-26 18:08:10|||||||||1
1740593320000|2025-02-26 18:08:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1740593340000|2025-02-26 18:09:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|10
1740593350000|2025-02-26 18:09:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1740593360000|2025-02-26 18:09:20|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|30
1740593390000|2025-02-26 18:09:50|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|8
1740593400000|2025-02-26 18:10:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740593410000|2025-02-26 18:10:10|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1740593420000|2025-02-26 18:10:20|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|0
1740593440000|2025-02-26 18:10:40|||||||||9
1740593450000|2025-02-26 18:10:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740593460000|2025-02-26 18:11:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740593470000|2025-02-26 18:11:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740593480000|2025-02-26 18:11:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1740593520000|2025-02-26 18:12:00|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|31
1740593540000|2025-02-26 18:12:20|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|55
1740593580000|2025-02-26 18:13:00|||||||||9
1740593630000|2025-02-26 18:13:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740593680000|2025-02-26 18:14:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|59
1740593690000|2025-02-26 18:14:50|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|4
1740593700000|2025-02-26 18:15:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|2
1740593710000|2025-02-26 18:15:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|11
1740593720000|2025-02-26 18:15:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740593760000|2025-02-26 18:16:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1740593770000|2025-02-26 18:16:10|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1740593810000|2025-02-26 18:16:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1740593820000|2025-02-26 18:17:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|32
1740593840000|2025-02-26 18:17:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|25
1740593850000|2025-02-26 18:17:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740593940000|2025-02-26 18:19:00|18.08|18|18.1|18.02|18.1|18.02|18.06|17.98|22
1740593970000|2025-02-26 18:19:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|33
1740593980000|2025-02-26 18:19:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740593990000|2025-02-26 18:19:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740594000000|2025-02-26 18:20:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1740594020000|2025-02-26 18:20:20|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|7
1740594060000|2025-02-26 18:21:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740594070000|2025-02-26 18:21:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740594080000|2025-02-26 18:21:20|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1740594170000|2025-02-26 18:22:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|9
1740594180000|2025-02-26 18:23:00|||||||||15
1740594190000|2025-02-26 18:23:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1740594200000|2025-02-26 18:23:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|39
1740594210000|2025-02-26 18:23:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1740594220000|2025-02-26 18:23:40|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1740594230000|2025-02-26 18:23:50|17.98|17.9|18|17.92|18|17.92|17.96|17.88|0
1740594240000|2025-02-26 18:24:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740594250000|2025-02-26 18:24:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|4
1740594260000|2025-02-26 18:24:20|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|0
1740594270000|2025-02-26 18:24:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1740594280000|2025-02-26 18:24:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740594300000|2025-02-26 18:25:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740594310000|2025-02-26 18:25:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740594320000|2025-02-26 18:25:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1740594330000|2025-02-26 18:25:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1740594360000|2025-02-26 18:26:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|5
1740594370000|2025-02-26 18:26:10|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|4
1740594380000|2025-02-26 18:26:20|18.09|18.01|18.1|18.02|18.1|18.02|18.07|17.99|0
1740594470000|2025-02-26 18:27:50|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|3
1740594480000|2025-02-26 18:28:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740594490000|2025-02-26 18:28:10|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|16
1740594510000|2025-02-26 18:28:30|||||||||5
1740594560000|2025-02-26 18:29:20|||||||||2
1740594570000|2025-02-26 18:29:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|35
1740594580000|2025-02-26 18:29:40|||||||||4
1740594590000|2025-02-26 18:29:50|18.19|18.11|18.2|18.12|18.2|18.12|18.17|18.09|1
1740594600000|2025-02-26 18:30:00|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|0
1740594610000|2025-02-26 18:30:10|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1740594620000|2025-02-26 18:30:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740594650000|2025-02-26 18:30:50|18.14|18.06|18.13|18.05|18.14|18.06|18.11|18.03|1
1740594660000|2025-02-26 18:31:00|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|4
1740594680000|2025-02-26 18:31:20|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|0
1740594710000|2025-02-26 18:31:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1740594720000|2025-02-26 18:32:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740594730000|2025-02-26 18:32:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740594770000|2025-02-26 18:32:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740594800000|2025-02-26 18:33:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1740594830000|2025-02-26 18:33:50|||||||||2
1740594850000|2025-02-26 18:34:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740594860000|2025-02-26 18:34:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1740594890000|2025-02-26 18:34:50|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|2
1740594900000|2025-02-26 18:35:00|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|0
1740594910000|2025-02-26 18:35:10|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|0
1740594940000|2025-02-26 18:35:40|||||||||12
1740594950000|2025-02-26 18:35:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740594960000|2025-02-26 18:36:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740595010000|2025-02-26 18:36:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740595020000|2025-02-26 18:37:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740595120000|2025-02-26 18:38:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740595140000|2025-02-26 18:39:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|56
1740595180000|2025-02-26 18:39:40|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|32
1740595190000|2025-02-26 18:39:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740595200000|2025-02-26 18:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740595210000|2025-02-26 18:40:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740595220000|2025-02-26 18:40:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740595230000|2025-02-26 18:40:30|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740595240000|2025-02-26 18:40:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740595250000|2025-02-26 18:40:50|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1740595260000|2025-02-26 18:41:00|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|0
1740595270000|2025-02-26 18:41:10|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|27
1740595290000|2025-02-26 18:41:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740595310000|2025-02-26 18:41:50|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|4
1740595320000|2025-02-26 18:42:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1740595330000|2025-02-26 18:42:10|18.16|18.08|18.18|18.1|18.2|18.12|18.16|18.08|9
1740595340000|2025-02-26 18:42:20|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|2
1740595350000|2025-02-26 18:42:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740595430000|2025-02-26 18:43:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740595440000|2025-02-26 18:44:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|0
1740595460000|2025-02-26 18:44:20|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1740595500000|2025-02-26 18:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1740595540000|2025-02-26 18:45:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740595580000|2025-02-26 18:46:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740595610000|2025-02-26 18:46:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|16
1740595660000|2025-02-26 18:47:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|10
1740595670000|2025-02-26 18:47:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740595730000|2025-02-26 18:48:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|12
1740595760000|2025-02-26 18:49:20|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1740595790000|2025-02-26 18:49:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740595800000|2025-02-26 18:50:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740595820000|2025-02-26 18:50:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740595830000|2025-02-26 18:50:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740595920000|2025-02-26 18:52:00|18.16|18.08|18.2|18.12|18.2|18.12|18.15|18.07|0
1740595950000|2025-02-26 18:52:30|||||||||9
1740595990000|2025-02-26 18:53:10|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|32
1740596000000|2025-02-26 18:53:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740596020000|2025-02-26 18:53:40|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740596040000|2025-02-26 18:54:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740596050000|2025-02-26 18:54:10|||||||||27
1740596080000|2025-02-26 18:54:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740596100000|2025-02-26 18:55:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740596110000|2025-02-26 18:55:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740596130000|2025-02-26 18:55:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1740596140000|2025-02-26 18:55:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740596150000|2025-02-26 18:55:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|187
1740596160000|2025-02-26 18:56:00|18.23|18.15|18.23|18.15|18.25|18.17|18.2|18.12|11
1740596170000|2025-02-26 18:56:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740596190000|2025-02-26 18:56:30|18.26|18.18|18.25|18.17|18.28|18.2|18.25|18.17|12
1740596200000|2025-02-26 18:56:40|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|5
1740596250000|2025-02-26 18:57:30|18.28|18.2|18.27|18.19|18.3|18.22|18.26|18.18|0
1740596260000|2025-02-26 18:57:40|18.26|18.18|18.25|18.17|18.3|18.22|18.25|18.17|0
1740596280000|2025-02-26 18:58:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|27
1740596290000|2025-02-26 18:58:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1740596320000|2025-02-26 18:58:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740596330000|2025-02-26 18:58:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|5
1740596340000|2025-02-26 18:59:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1740596380000|2025-02-26 18:59:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1740596400000|2025-02-26 19:00:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1740596410000|2025-02-26 19:00:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740596480000|2025-02-26 19:01:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|20
1740596510000|2025-02-26 19:01:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1740596520000|2025-02-26 19:02:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1740596530000|2025-02-26 19:02:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740596560000|2025-02-26 19:02:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|19
1740596640000|2025-02-26 19:04:00|18.18|18.1|18.2|18.12|18.2|18.12|18.16|18.08|0
1740596650000|2025-02-26 19:04:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740596680000|2025-02-26 19:04:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|13
1740596700000|2025-02-26 19:05:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740596720000|2025-02-26 19:05:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740596730000|2025-02-26 19:05:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740596740000|2025-02-26 19:05:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740596770000|2025-02-26 19:06:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740596800000|2025-02-26 19:06:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740596820000|2025-02-26 19:07:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740596840000|2025-02-26 19:07:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|15
1740596850000|2025-02-26 19:07:30|||||||||50
1740596880000|2025-02-26 19:08:00|||||||||5
1740596920000|2025-02-26 19:08:40|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|1
1740596930000|2025-02-26 19:08:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740596940000|2025-02-26 19:09:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1740596950000|2025-02-26 19:09:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1740596960000|2025-02-26 19:09:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|10
1740597000000|2025-02-26 19:10:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740597010000|2025-02-26 19:10:10|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|15
1740597030000|2025-02-26 19:10:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740597040000|2025-02-26 19:10:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|4
1740597070000|2025-02-26 19:11:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1740597080000|2025-02-26 19:11:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1740597090000|2025-02-26 19:11:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740597100000|2025-02-26 19:11:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1740597110000|2025-02-26 19:11:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1740597130000|2025-02-26 19:12:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1740597150000|2025-02-26 19:12:30|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1740597160000|2025-02-26 19:12:40|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1740597170000|2025-02-26 19:12:50|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740597180000|2025-02-26 19:13:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1740597200000|2025-02-26 19:13:20|||||||||1
1740597230000|2025-02-26 19:13:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740597240000|2025-02-26 19:14:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|0
1740597280000|2025-02-26 19:14:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1740597300000|2025-02-26 19:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1740597310000|2025-02-26 19:15:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740597350000|2025-02-26 19:15:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1740597360000|2025-02-26 19:16:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|3
1740597370000|2025-02-26 19:16:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740597380000|2025-02-26 19:16:20|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|10
1740597400000|2025-02-26 19:16:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740597410000|2025-02-26 19:16:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1740597420000|2025-02-26 19:17:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1740597430000|2025-02-26 19:17:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740597440000|2025-02-26 19:17:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|21
1740597450000|2025-02-26 19:17:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1740597460000|2025-02-26 19:17:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1740597470000|2025-02-26 19:17:50|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1740597530000|2025-02-26 19:18:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1740597540000|2025-02-26 19:19:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740597620000|2025-02-26 19:20:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|9
1740597630000|2025-02-26 19:20:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740597700000|2025-02-26 19:21:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740597720000|2025-02-26 19:22:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740597740000|2025-02-26 19:22:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1740597750000|2025-02-26 19:22:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740597840000|2025-02-26 19:24:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|32
1740597850000|2025-02-26 19:24:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740597900000|2025-02-26 19:25:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740597930000|2025-02-26 19:25:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740597940000|2025-02-26 19:25:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740597950000|2025-02-26 19:25:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740597960000|2025-02-26 19:26:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740598030000|2025-02-26 19:27:10|||||||||5
1740598070000|2025-02-26 19:27:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740598080000|2025-02-26 19:28:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1740598100000|2025-02-26 19:28:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1740598140000|2025-02-26 19:29:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|5
1740598150000|2025-02-26 19:29:10|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1740598160000|2025-02-26 19:29:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740598200000|2025-02-26 19:30:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740598280000|2025-02-26 19:31:20|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|3
1740598360000|2025-02-26 19:32:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740598370000|2025-02-26 19:32:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|2
1740598380000|2025-02-26 19:33:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1740598390000|2025-02-26 19:33:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1740598400000|2025-02-26 19:33:20|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1740598420000|2025-02-26 19:33:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740598440000|2025-02-26 19:34:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1740598450000|2025-02-26 19:34:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1740598460000|2025-02-26 19:34:20|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1740598470000|2025-02-26 19:34:30|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1740598480000|2025-02-26 19:34:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740598510000|2025-02-26 19:35:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|2
1740598660000|2025-02-26 19:37:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|17
1740598680000|2025-02-26 19:38:00|||||||||3
1740598700000|2025-02-26 19:38:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|21
1740598710000|2025-02-26 19:38:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740598720000|2025-02-26 19:38:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740598890000|2025-02-26 19:41:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740598900000|2025-02-26 19:41:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740598960000|2025-02-26 19:42:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740598970000|2025-02-26 19:42:50|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|9
1740599040000|2025-02-26 19:44:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1740599050000|2025-02-26 19:44:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1740599060000|2025-02-26 19:44:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740599100000|2025-02-26 19:45:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740599160000|2025-02-26 19:46:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|4
1740599200000|2025-02-26 19:46:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740599220000|2025-02-26 19:47:00|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1740599260000|2025-02-26 19:47:40|||||||||1
1740599270000|2025-02-26 19:47:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1740599280000|2025-02-26 19:48:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740599400000|2025-02-26 19:50:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1740599460000|2025-02-26 19:51:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1740599470000|2025-02-26 19:51:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740599490000|2025-02-26 19:51:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740599510000|2025-02-26 19:51:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740599750000|2025-02-26 19:55:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|12
1740599760000|2025-02-26 19:56:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740599820000|2025-02-26 19:57:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|23
1740599840000|2025-02-26 19:57:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740599860000|2025-02-26 19:57:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740599870000|2025-02-26 19:57:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740599900000|2025-02-26 19:58:20|||||||||10
1740599910000|2025-02-26 19:58:30|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|2
1740599920000|2025-02-26 19:58:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740600050000|2025-02-26 20:00:50|||||||||9
1740600070000|2025-02-26 20:01:10|18.24|18.16|18.2|18.12|18.25|18.17|18.2|18.12|0
1740600200000|2025-02-26 20:03:20|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|5
1740600230000|2025-02-26 20:03:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740600300000|2025-02-26 20:05:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1740600310000|2025-02-26 20:05:10|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|1
1740600320000|2025-02-26 20:05:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740600330000|2025-02-26 20:05:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740600360000|2025-02-26 20:06:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740600370000|2025-02-26 20:06:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740600380000|2025-02-26 20:06:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740600390000|2025-02-26 20:06:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1740600410000|2025-02-26 20:06:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|15
1740600420000|2025-02-26 20:07:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740600500000|2025-02-26 20:08:20|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|2
1740600510000|2025-02-26 20:08:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740600520000|2025-02-26 20:08:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740600540000|2025-02-26 20:09:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740600550000|2025-02-26 20:09:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1740600560000|2025-02-26 20:09:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1740600570000|2025-02-26 20:09:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1740600580000|2025-02-26 20:09:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1740600590000|2025-02-26 20:09:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740600600000|2025-02-26 20:10:00|18.16|18.08|18.15|18.07|18.16|18.08|18.13|18.05|0
1740600610000|2025-02-26 20:10:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740600620000|2025-02-26 20:10:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740600640000|2025-02-26 20:10:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740600650000|2025-02-26 20:10:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740600680000|2025-02-26 20:11:20|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740600700000|2025-02-26 20:11:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740600730000|2025-02-26 20:12:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|3
1740600750000|2025-02-26 20:12:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740600760000|2025-02-26 20:12:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|1
1740600770000|2025-02-26 20:12:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740600790000|2025-02-26 20:13:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740600830000|2025-02-26 20:13:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740600860000|2025-02-26 20:14:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740600930000|2025-02-26 20:15:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|3
1740600950000|2025-02-26 20:15:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740600970000|2025-02-26 20:16:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740600980000|2025-02-26 20:16:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740601020000|2025-02-26 20:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|2
1740601030000|2025-02-26 20:17:10|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1740601040000|2025-02-26 20:17:20|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1740601050000|2025-02-26 20:17:30|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1740601120000|2025-02-26 20:18:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740601130000|2025-02-26 20:18:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740601140000|2025-02-26 20:19:00|18.16|18.08|18.18|18.1|18.18|18.1|18.15|18.07|0
1740601150000|2025-02-26 20:19:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740601170000|2025-02-26 20:19:30|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|4
1740601210000|2025-02-26 20:20:10|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1740601220000|2025-02-26 20:20:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740601230000|2025-02-26 20:20:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740601290000|2025-02-26 20:21:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740601380000|2025-02-26 20:23:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740601420000|2025-02-26 20:23:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740601440000|2025-02-26 20:24:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740601460000|2025-02-26 20:24:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740601470000|2025-02-26 20:24:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740601520000|2025-02-26 20:25:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1740601530000|2025-02-26 20:25:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740601540000|2025-02-26 20:25:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740601550000|2025-02-26 20:25:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740601620000|2025-02-26 20:27:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740601640000|2025-02-26 20:27:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1740601660000|2025-02-26 20:27:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740601670000|2025-02-26 20:27:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740601750000|2025-02-26 20:29:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740601800000|2025-02-26 20:30:00|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|0
1740601830000|2025-02-26 20:30:30|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1740601840000|2025-02-26 20:30:40|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|0
1740601850000|2025-02-26 20:30:50|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740601860000|2025-02-26 20:31:00|18.17|18.09|18.2|18.12|18.2|18.12|18.16|18.08|0
1740601920000|2025-02-26 20:32:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1740602010000|2025-02-26 20:33:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1740602030000|2025-02-26 20:33:50|||||||||1
1740602040000|2025-02-26 20:34:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|4
1740602110000|2025-02-26 20:35:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740602120000|2025-02-26 20:35:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740602140000|2025-02-26 20:35:40|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740602160000|2025-02-26 20:36:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740602180000|2025-02-26 20:36:20|18.15|18.07|18.16|18.08|18.16|18.08|18.13|18.05|6
1740602190000|2025-02-26 20:36:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740602200000|2025-02-26 20:36:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740602220000|2025-02-26 20:37:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|5
1740602240000|2025-02-26 20:37:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740602250000|2025-02-26 20:37:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740602260000|2025-02-26 20:37:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740602280000|2025-02-26 20:38:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740602340000|2025-02-26 20:39:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1740602350000|2025-02-26 20:39:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1740602400000|2025-02-26 20:40:00|18.13|18.05|18.15|18.07|18.16|18.08|18.13|18.05|0
1740602410000|2025-02-26 20:40:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1740602440000|2025-02-26 20:40:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740602450000|2025-02-26 20:40:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1740602460000|2025-02-26 20:41:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1740602480000|2025-02-26 20:41:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740602500000|2025-02-26 20:41:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1740602530000|2025-02-26 20:42:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1740602540000|2025-02-26 20:42:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1740602590000|2025-02-26 20:43:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740602600000|2025-02-26 20:43:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1740602610000|2025-02-26 20:43:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|6
1740602650000|2025-02-26 20:44:10|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|25
1740602700000|2025-02-26 20:45:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740602720000|2025-02-26 20:45:20|18|17.92|17.96|17.88|18|17.92|17.96|17.88|49
1740602740000|2025-02-26 20:45:40|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1740602750000|2025-02-26 20:45:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1740602760000|2025-02-26 20:46:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740602800000|2025-02-26 20:46:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740602820000|2025-02-26 20:47:00|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|0
1740602830000|2025-02-26 20:47:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740602850000|2025-02-26 20:47:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1740602860000|2025-02-26 20:47:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740602870000|2025-02-26 20:47:50|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1740602880000|2025-02-26 20:48:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1740602890000|2025-02-26 20:48:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1740602970000|2025-02-26 20:49:30|17.99|17.91|17.97|17.89|18.01|17.93|17.97|17.89|2
1740602980000|2025-02-26 20:49:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740603000000|2025-02-26 20:50:00|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|0
1740603010000|2025-02-26 20:50:10|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|0
1740603020000|2025-02-26 20:50:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740603030000|2025-02-26 20:50:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740603040000|2025-02-26 20:50:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740603050000|2025-02-26 20:50:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1740603130000|2025-02-26 20:52:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1740603140000|2025-02-26 20:52:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1740603150000|2025-02-26 20:52:30|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|0
1740603160000|2025-02-26 20:52:40|17.98|17.9|17.96|17.88|17.99|17.91|17.96|17.88|0
1740603290000|2025-02-26 20:54:50|||||||||2
1740603300000|2025-02-26 20:55:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1740603360000|2025-02-26 20:56:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1740603370000|2025-02-26 20:56:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740603380000|2025-02-26 20:56:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740603480000|2025-02-26 20:58:00|||||||||5
1740603530000|2025-02-26 20:58:50|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|35
1740603540000|2025-02-26 20:59:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|7
1740603550000|2025-02-26 20:59:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740603570000|2025-02-26 20:59:30|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1740603580000|2025-02-26 20:59:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1740603590000|2025-02-26 20:59:50|18|17.92|18.02|17.94|18.02|17.94|17.98|17.9|13
1740615300000|2025-02-27 00:15:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1740615460000|2025-02-27 00:17:40|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1740615480000|2025-02-27 00:18:00|18.08|17.83|17.97|17.89|18.08|17.89|17.97|17.83|0
1740615590000|2025-02-27 00:19:50|18.08|17.83|18.08|17.83|18.08|17.83|18.08|17.83|0
1740615600000|2025-02-27 00:20:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|0
1740616040000|2025-02-27 00:27:20|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1740617100000|2025-02-27 00:45:00|17.92|17.84|18.05|17.8|18.06|17.84|17.92|17.78|1
1740617110000|2025-02-27 00:45:10|18.04|17.79|18.05|17.8|18.06|17.81|18.03|17.78|0
1740617120000|2025-02-27 00:45:20|18.06|17.81|18.05|17.8|18.06|17.81|18.03|17.78|0
1740617130000|2025-02-27 00:45:30|18.06|17.81|18.06|17.81|18.06|17.81|18.03|17.78|0
1740617140000|2025-02-27 00:45:40|18.03|17.78|18.06|17.81|18.06|17.81|18.03|17.78|0
1740617150000|2025-02-27 00:45:50|18.05|17.8|18.06|17.81|18.06|17.81|18.03|17.78|0
1740617160000|2025-02-27 00:46:00|18.05|17.8|18.06|17.81|18.06|17.81|18.03|17.78|0
1740617570000|2025-02-27 00:52:50|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1740617590000|2025-02-27 00:53:10|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1740617650000|2025-02-27 00:54:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1740618260000|2025-02-27 01:04:20|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1740618280000|2025-02-27 01:04:40|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1740618500000|2025-02-27 01:08:20|18.05|17.8|18.04|17.79|18.05|17.8|18.04|17.79|0
1740618510000|2025-02-27 01:08:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740618730000|2025-02-27 01:12:10|18.04|17.79|17.94|17.86|18.04|17.86|17.94|17.79|0
1740620420000|2025-02-27 01:40:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740620620000|2025-02-27 01:43:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740620680000|2025-02-27 01:44:40|17.91|17.83|17.92|17.84|17.92|17.84|17.9|17.82|0
1740620690000|2025-02-27 01:44:50|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1740620700000|2025-02-27 01:45:00|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|0
1740620920000|2025-02-27 01:48:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740620970000|2025-02-27 01:49:30|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|0
1740621200000|2025-02-27 01:53:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1740621210000|2025-02-27 01:53:30|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1740621250000|2025-02-27 01:54:10|17.91|17.83|17.92|17.84|17.92|17.84|17.9|17.82|0
1740621270000|2025-02-27 01:54:30|17.9|17.82|17.92|17.84|17.92|17.84|17.89|17.81|0
1740621290000|2025-02-27 01:54:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740621570000|2025-02-27 01:59:30|17.99|17.74|17.91|17.83|17.99|17.83|17.89|17.74|0
1740621580000|2025-02-27 01:59:40|17.99|17.74|17.99|17.74|17.99|17.81|17.89|17.74|0
1740621590000|2025-02-27 01:59:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740621600000|2025-02-27 02:00:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|12
1740621930000|2025-02-27 02:05:30|17.99|17.74|17.99|17.74|17.99|17.81|17.89|17.74|0
1740621940000|2025-02-27 02:05:40|17.89|17.81|17.89|17.81|17.99|17.81|17.89|17.74|0
1740621960000|2025-02-27 02:06:00|17.99|17.74|17.92|17.84|17.99|17.84|17.92|17.74|0
1740621980000|2025-02-27 02:06:20|17.99|17.74|17.89|17.81|17.99|17.81|17.89|17.74|0
1740622840000|2025-02-27 02:20:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1740622920000|2025-02-27 02:22:00|17.85|17.77|17.88|17.63|17.88|17.77|17.83|17.63|3
1740622950000|2025-02-27 02:22:30|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|0
1740624110000|2025-02-27 02:41:50|17.86|17.56|17.82|17.57|17.86|17.57|17.82|17.56|4
1740624150000|2025-02-27 02:42:30|17.81|17.56|17.79|17.54|17.81|17.56|17.79|17.54|0
1740624600000|2025-02-27 02:50:00|17.81|17.56|17.8|17.55|17.81|17.62|17.7|17.52|3
1740624610000|2025-02-27 02:50:10|17.79|17.54|17.79|17.54|17.79|17.54|17.79|17.54|17
1740624620000|2025-02-27 02:50:20|17.8|17.55|17.79|17.54|17.8|17.62|17.7|17.54|8
1740625570000|2025-02-27 03:06:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740625580000|2025-02-27 03:06:20|17.81|17.56|17.79|17.54|17.81|17.56|17.79|17.54|1
1740626130000|2025-02-27 03:15:30|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1740627420000|2025-02-27 03:37:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1740627580000|2025-02-27 03:39:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740628120000|2025-02-27 03:48:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740628130000|2025-02-27 03:48:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740628190000|2025-02-27 03:49:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740628240000|2025-02-27 03:50:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740628250000|2025-02-27 03:50:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740628300000|2025-02-27 03:51:40|17.75|17.67|17.85|17.6|17.85|17.67|17.75|17.6|0
1740628330000|2025-02-27 03:52:10|17.75|17.67|17.85|17.6|17.85|17.67|17.75|17.6|0
1740628340000|2025-02-27 03:52:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740628350000|2025-02-27 03:52:30|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740628430000|2025-02-27 03:53:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740628440000|2025-02-27 03:54:00|17.85|17.6|17.85|17.6|17.85|17.67|17.75|17.6|0
1740628460000|2025-02-27 03:54:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740628550000|2025-02-27 03:55:50|17.85|17.6|17.75|17.67|17.85|17.67|17.75|17.6|0
1740628610000|2025-02-27 03:56:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740628680000|2025-02-27 03:58:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740628710000|2025-02-27 03:58:30|17.88|17.63|17.8|17.72|17.88|17.72|17.8|17.63|0
1740628800000|2025-02-27 04:00:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740628810000|2025-02-27 04:00:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1740628870000|2025-02-27 04:01:10|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1740628880000|2025-02-27 04:01:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740628910000|2025-02-27 04:01:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740629440000|2025-02-27 04:10:40|17.82|17.57|17.84|17.59|17.84|17.59|17.82|17.57|0
1740629480000|2025-02-27 04:11:20|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1740629690000|2025-02-27 04:14:50||17.63||17.63||17.63||17.63|0
1740629720000|2025-02-27 04:15:20|17.87|17.62|17.85|17.6|17.87|17.62|17.85|17.6|0
1740629820000|2025-02-27 04:17:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740630060000|2025-02-27 04:21:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740630090000|2025-02-27 04:21:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740630140000|2025-02-27 04:22:20|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740630240000|2025-02-27 04:24:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740630260000|2025-02-27 04:24:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740632160000|2025-02-27 04:56:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740632320000|2025-02-27 04:58:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740632950000|2025-02-27 05:09:10|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|0
1740633250000|2025-02-27 05:14:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740633360000|2025-02-27 05:16:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740633660000|2025-02-27 05:21:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1740634020000|2025-02-27 05:27:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1740634640000|2025-02-27 05:37:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740634660000|2025-02-27 05:37:40|17.67|17.59|17.7|17.62|17.8|17.64|17.67|17.55|1
1740634770000|2025-02-27 05:39:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740634870000|2025-02-27 05:41:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740634920000|2025-02-27 05:42:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740634970000|2025-02-27 05:42:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740634980000|2025-02-27 05:43:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740635610000|2025-02-27 05:53:30|17.84|17.67|17.87|17.62|17.88|17.67|17.74|17.59|0
1740635620000|2025-02-27 05:53:40|17.88|17.63|17.87|17.62|17.88|17.63|17.85|17.6|0
1740635630000|2025-02-27 05:53:50|17.88|17.63|17.86|17.61|17.88|17.63|17.85|17.6|0
1740635640000|2025-02-27 05:54:00|17.87|17.62|17.88|17.63|17.88|17.63|17.85|17.6|0
1740635650000|2025-02-27 05:54:10|17.87|17.62|17.86|17.61|17.88|17.63|17.85|17.6|0
1740635660000|2025-02-27 05:54:20|17.88|17.63|17.88|17.63|17.88|17.63|17.85|17.6|0
1740635670000|2025-02-27 05:54:30|17.86|17.61|17.87|17.62|17.88|17.63|17.85|17.6|0
1740635680000|2025-02-27 05:54:40|17.88|17.63|17.88|17.63|17.88|17.63|17.85|17.6|0
1740635690000|2025-02-27 05:54:50|17.87|17.62|17.86|17.61|17.88|17.63|17.85|17.6|0
1740635700000|2025-02-27 05:55:00|17.88|17.63|17.88|17.63|17.89|17.64|17.85|17.6|0
1740635710000|2025-02-27 05:55:10|17.89|17.64|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635720000|2025-02-27 05:55:20|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635730000|2025-02-27 05:55:30|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635740000|2025-02-27 05:55:40|17.89|17.64|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635750000|2025-02-27 05:55:50|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635760000|2025-02-27 05:56:00|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635770000|2025-02-27 05:56:10|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635780000|2025-02-27 05:56:20|17.89|17.64|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635790000|2025-02-27 05:56:30|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635800000|2025-02-27 05:56:40|17.89|17.64|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635810000|2025-02-27 05:56:50|17.88|17.63|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635880000|2025-02-27 05:58:00|17.88|17.63|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635890000|2025-02-27 05:58:10|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635900000|2025-02-27 05:58:20|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635910000|2025-02-27 05:58:30|17.89|17.64|17.89|17.64|17.89|17.64|17.88|17.63|0
1740635920000|2025-02-27 05:58:40|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635930000|2025-02-27 05:58:50|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635940000|2025-02-27 05:59:00|17.89|17.64|17.88|17.63|17.89|17.64|17.88|17.63|0
1740635950000|2025-02-27 05:59:10|17.89|17.64|17.86|17.61|17.89|17.64|17.85|17.6|0
1740635960000|2025-02-27 05:59:20|17.87|17.62|17.86|17.61|17.88|17.63|17.85|17.6|0
1740635970000|2025-02-27 05:59:30|17.88|17.63|17.88|17.63|17.88|17.63|17.85|17.6|0
1740635980000|2025-02-27 05:59:40|17.87|17.62|17.88|17.63|17.88|17.63|17.85|17.6|0
1740635990000|2025-02-27 05:59:50|17.87|17.62|17.87|17.62|17.88|17.63|17.85|17.6|0
1740636000000|2025-02-27 06:00:00|17.88|17.63|17.87|17.62|17.88|17.63|17.85|17.6|0
1740636010000|2025-02-27 06:00:10|17.88|17.63|17.88|17.63|17.88|17.63|17.85|17.6|0
1740636020000|2025-02-27 06:00:20|17.86|17.61|17.88|17.63|17.88|17.63|17.85|17.6|0
1740636030000|2025-02-27 06:00:30|17.87|17.62|17.88|17.63|17.88|17.63|17.85|17.6|0
1740636040000|2025-02-27 06:00:40|17.85|17.6|17.87|17.62|17.88|17.63|17.85|17.6|0
1740636060000|2025-02-27 06:01:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740636160000|2025-02-27 06:02:40|17.87|17.62|17.87|17.62|17.88|17.63|17.85|17.6|0
1740636170000|2025-02-27 06:02:50|17.85|17.6|17.88|17.63|17.88|17.63|17.85|17.6|0
1740636180000|2025-02-27 06:03:00|17.86|17.61|17.85|17.6|17.88|17.63|17.85|17.6|0
1740636190000|2025-02-27 06:03:10|17.88|17.63|17.85|17.6|17.88|17.63|17.85|17.6|0
1740636200000|2025-02-27 06:03:20|17.88|17.63|17.88|17.63|17.88|17.63|17.85|17.6|0
1740636330000|2025-02-27 06:05:30|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1740636410000|2025-02-27 06:06:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740636680000|2025-02-27 06:11:20|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1740636780000|2025-02-27 06:13:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1740636930000|2025-02-27 06:15:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1740636970000|2025-02-27 06:16:10|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|0
1740637830000|2025-02-27 06:30:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740638060000|2025-02-27 06:34:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740638080000|2025-02-27 06:34:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1740639080000|2025-02-27 06:51:20|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|0
1740639600000|2025-02-27 07:00:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740639630000|2025-02-27 07:00:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740639660000|2025-02-27 07:01:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740639680000|2025-02-27 07:01:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740639690000|2025-02-27 07:01:30|||||||||2
1740639780000|2025-02-27 07:03:00|||||||||1
1740639870000|2025-02-27 07:04:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1740639890000|2025-02-27 07:04:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740639900000|2025-02-27 07:05:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740639920000|2025-02-27 07:05:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1740640060000|2025-02-27 07:07:40|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740640090000|2025-02-27 07:08:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740640130000|2025-02-27 07:08:50|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|1
1740640140000|2025-02-27 07:09:00|17.77|17.69|17.78|17.7|17.8|17.72|17.77|17.69|13
1740640260000|2025-02-27 07:11:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740640290000|2025-02-27 07:11:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740640300000|2025-02-27 07:11:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|21
1740640310000|2025-02-27 07:11:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740640530000|2025-02-27 07:15:30|||||||||10
1740640580000|2025-02-27 07:16:20|||||||||1
1740640610000|2025-02-27 07:16:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|67
1740640650000|2025-02-27 07:17:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|8
1740640670000|2025-02-27 07:17:50|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|14
1740640680000|2025-02-27 07:18:00|17.83|17.75|17.85|17.77|17.85|17.77|17.81|17.73|4
1740640970000|2025-02-27 07:22:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740641380000|2025-02-27 07:29:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|14
1740641390000|2025-02-27 07:29:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740641400000|2025-02-27 07:30:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740641420000|2025-02-27 07:30:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740641510000|2025-02-27 07:31:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|31
1740641530000|2025-02-27 07:32:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740641550000|2025-02-27 07:32:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|9
1740641660000|2025-02-27 07:34:20|||||||||3
1740641880000|2025-02-27 07:38:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740641890000|2025-02-27 07:38:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740641950000|2025-02-27 07:39:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740641970000|2025-02-27 07:39:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740642000000|2025-02-27 07:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740642090000|2025-02-27 07:41:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|16
1740642190000|2025-02-27 07:43:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|10
1740642200000|2025-02-27 07:43:20|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|22
1740642210000|2025-02-27 07:43:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1740642220000|2025-02-27 07:43:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740642230000|2025-02-27 07:43:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740642250000|2025-02-27 07:44:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1740642300000|2025-02-27 07:45:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740642330000|2025-02-27 07:45:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|57
1740642340000|2025-02-27 07:45:40|||||||||28
1740642450000|2025-02-27 07:47:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740642460000|2025-02-27 07:47:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1740642470000|2025-02-27 07:47:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740642530000|2025-02-27 07:48:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1740642540000|2025-02-27 07:49:00|||||||||1
1740642550000|2025-02-27 07:49:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|54
1740642610000|2025-02-27 07:50:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|110
1740642670000|2025-02-27 07:51:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|40
1740642690000|2025-02-27 07:51:30|||||||||65
1740642720000|2025-02-27 07:52:00|17.78|17.7|17.77|17.69|17.8|17.72|17.77|17.69|0
1740642780000|2025-02-27 07:53:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|23
1740642850000|2025-02-27 07:54:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|33
1740642900000|2025-02-27 07:55:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1740642940000|2025-02-27 07:55:40|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|2
1740642950000|2025-02-27 07:55:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740642960000|2025-02-27 07:56:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1740643070000|2025-02-27 07:57:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|34
1740643080000|2025-02-27 07:58:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740643110000|2025-02-27 07:58:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1740643120000|2025-02-27 07:58:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|2
1740643130000|2025-02-27 07:58:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1740643150000|2025-02-27 07:59:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1740643160000|2025-02-27 07:59:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1740643180000|2025-02-27 07:59:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740643190000|2025-02-27 07:59:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740643200000|2025-02-27 08:00:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|23
1740643210000|2025-02-27 08:00:10|17.93|17.85|17.95|17.87|17.95|17.87|17.92|17.84|1
1740643230000|2025-02-27 08:00:30|||||||||2
1740643250000|2025-02-27 08:00:50|||||||||1
1740643260000|2025-02-27 08:01:00|||||||||1
1740643370000|2025-02-27 08:02:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|43
1740643380000|2025-02-27 08:03:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|131
1740643390000|2025-02-27 08:03:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|3
1740643400000|2025-02-27 08:03:20|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|8
1740643410000|2025-02-27 08:03:30|17.93|17.85|17.95|17.87|17.95|17.87|17.92|17.84|0
1740643420000|2025-02-27 08:03:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740643440000|2025-02-27 08:04:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740643850000|2025-02-27 08:10:50|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|46
1740643870000|2025-02-27 08:11:10|17.91|17.83|17.9|17.82|17.94|17.86|17.9|17.82|97
1740643900000|2025-02-27 08:11:40|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|41
1740643910000|2025-02-27 08:11:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740643920000|2025-02-27 08:12:00|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|0
1740643930000|2025-02-27 08:12:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1740643940000|2025-02-27 08:12:20|17.93|17.85|17.95|17.87|17.95|17.87|17.92|17.84|69
1740643990000|2025-02-27 08:13:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|80
1740644030000|2025-02-27 08:13:50|||||||||10
1740644060000|2025-02-27 08:14:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|145
1740644070000|2025-02-27 08:14:30|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|23
1740644090000|2025-02-27 08:14:50|||||||||1
1740644190000|2025-02-27 08:16:30|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|107
1740644200000|2025-02-27 08:16:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1740644290000|2025-02-27 08:18:10|||||||||13
1740644480000|2025-02-27 08:21:20|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|39
1740644500000|2025-02-27 08:21:40|||||||||10
1740644510000|2025-02-27 08:21:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740644530000|2025-02-27 08:22:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740644560000|2025-02-27 08:22:40|||||||||25
1740644570000|2025-02-27 08:22:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|17
1740644580000|2025-02-27 08:23:00|||||||||35
1740644630000|2025-02-27 08:23:50|||||||||1
1740644650000|2025-02-27 08:24:10|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1740644660000|2025-02-27 08:24:20|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|50
1740644690000|2025-02-27 08:24:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740644700000|2025-02-27 08:25:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740644730000|2025-02-27 08:25:30|||||||||1
1740644750000|2025-02-27 08:25:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740644760000|2025-02-27 08:26:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740644840000|2025-02-27 08:27:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|100
1740644870000|2025-02-27 08:27:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740644970000|2025-02-27 08:29:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740644980000|2025-02-27 08:29:40|17.95|17.87|17.97|17.89|17.98|17.9|17.95|17.87|8
1740644990000|2025-02-27 08:29:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740645000000|2025-02-27 08:30:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|1
1740645010000|2025-02-27 08:30:10|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|41
1740645020000|2025-02-27 08:30:20|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1740645030000|2025-02-27 08:30:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|5
1740645110000|2025-02-27 08:31:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1740645120000|2025-02-27 08:32:00|||||||||2
1740645140000|2025-02-27 08:32:20|||||||||50
1740645160000|2025-02-27 08:32:40|||||||||3
1740645170000|2025-02-27 08:32:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|5
1740645180000|2025-02-27 08:33:00|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|5
1740645220000|2025-02-27 08:33:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|31
1740645230000|2025-02-27 08:33:50|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|0
1740645430000|2025-02-27 08:37:10|||||||||41
1740645450000|2025-02-27 08:37:30|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|14
1740645500000|2025-02-27 08:38:20|||||||||21
1740645550000|2025-02-27 08:39:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|27
1740645560000|2025-02-27 08:39:20|||||||||4
1740645580000|2025-02-27 08:39:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|51
1740645590000|2025-02-27 08:39:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|52
1740645600000|2025-02-27 08:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740645610000|2025-02-27 08:40:10|||||||||1
1740645660000|2025-02-27 08:41:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|55
1740645730000|2025-02-27 08:42:10|||||||||5
1740645740000|2025-02-27 08:42:20|||||||||5
1740645950000|2025-02-27 08:45:50|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1740645970000|2025-02-27 08:46:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|142
1740645980000|2025-02-27 08:46:20|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|154
1740646030000|2025-02-27 08:47:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740646040000|2025-02-27 08:47:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740646060000|2025-02-27 08:47:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740646070000|2025-02-27 08:47:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740646090000|2025-02-27 08:48:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740646110000|2025-02-27 08:48:30|||||||||13
1740646130000|2025-02-27 08:48:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740646200000|2025-02-27 08:50:00|||||||||1
1740646230000|2025-02-27 08:50:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|20
1740646280000|2025-02-27 08:51:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1740646290000|2025-02-27 08:51:30|||||||||10
1740646330000|2025-02-27 08:52:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1740646350000|2025-02-27 08:52:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740646360000|2025-02-27 08:52:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|81
1740646380000|2025-02-27 08:53:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1740646390000|2025-02-27 08:53:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740646400000|2025-02-27 08:53:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740646430000|2025-02-27 08:53:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|54
1740646470000|2025-02-27 08:54:30|||||||||38
1740646480000|2025-02-27 08:54:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740646490000|2025-02-27 08:54:50|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1740646500000|2025-02-27 08:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1740646510000|2025-02-27 08:55:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740646730000|2025-02-27 08:58:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|12
1740646790000|2025-02-27 08:59:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|46
1740646800000|2025-02-27 09:00:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|34
1740646810000|2025-02-27 09:00:10|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|4
1740646850000|2025-02-27 09:00:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1740646870000|2025-02-27 09:01:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740646880000|2025-02-27 09:01:20|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|0
1740646970000|2025-02-27 09:02:50|||||||||12
1740647070000|2025-02-27 09:04:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|50
1740647180000|2025-02-27 09:06:20|||||||||50
1740647190000|2025-02-27 09:06:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1740647200000|2025-02-27 09:06:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740647220000|2025-02-27 09:07:00|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|1
1740647230000|2025-02-27 09:07:10|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|0
1740647240000|2025-02-27 09:07:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740647260000|2025-02-27 09:07:40|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1740647270000|2025-02-27 09:07:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1740647280000|2025-02-27 09:08:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740647340000|2025-02-27 09:09:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1740647350000|2025-02-27 09:09:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740647390000|2025-02-27 09:09:50|||||||||1
1740647460000|2025-02-27 09:11:00|||||||||17
1740647530000|2025-02-27 09:12:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1740647540000|2025-02-27 09:12:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740647700000|2025-02-27 09:15:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|43
1740647710000|2025-02-27 09:15:10|17.87|17.79|17.85|17.77|17.88|17.8|17.85|17.77|4
1740647720000|2025-02-27 09:15:20|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1740647730000|2025-02-27 09:15:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1740647770000|2025-02-27 09:16:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740647790000|2025-02-27 09:16:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|44
1740647810000|2025-02-27 09:16:50|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1740647820000|2025-02-27 09:17:00|17.87|17.79|17.88|17.8|17.88|17.8|17.85|17.77|0
1740647830000|2025-02-27 09:17:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1740647840000|2025-02-27 09:17:20|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1740647880000|2025-02-27 09:18:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1740648020000|2025-02-27 09:20:20|17.83|17.75|17.81|17.73|17.83|17.75|17.8|17.72|279
1740648030000|2025-02-27 09:20:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1740648100000|2025-02-27 09:21:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740648120000|2025-02-27 09:22:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740648130000|2025-02-27 09:22:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740648180000|2025-02-27 09:23:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|18
1740648210000|2025-02-27 09:23:30|||||||||10
1740648230000|2025-02-27 09:23:50|||||||||6
1740648290000|2025-02-27 09:24:50|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|65
1740648300000|2025-02-27 09:25:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740648430000|2025-02-27 09:27:10|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|151
1740648610000|2025-02-27 09:30:10|||||||||1
1740648670000|2025-02-27 09:31:10|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|113
1740648680000|2025-02-27 09:31:20|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1740648690000|2025-02-27 09:31:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|25
1740648700000|2025-02-27 09:31:40|17.77|17.69|17.75|17.67|17.77|17.69|17.74|17.66|2
1740648710000|2025-02-27 09:31:50|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|0
1740648720000|2025-02-27 09:32:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740648740000|2025-02-27 09:32:20|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|5
1740648800000|2025-02-27 09:33:20|||||||||13
1740648850000|2025-02-27 09:34:10|||||||||53
1740648860000|2025-02-27 09:34:20|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|49
1740648880000|2025-02-27 09:34:40|||||||||20
1740648890000|2025-02-27 09:34:50|||||||||2
1740648910000|2025-02-27 09:35:10|||||||||2
1740648930000|2025-02-27 09:35:30|||||||||2
1740648950000|2025-02-27 09:35:50|||||||||2
1740648970000|2025-02-27 09:36:10|||||||||2
1740648990000|2025-02-27 09:36:30|||||||||2
1740649000000|2025-02-27 09:36:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|54
1740649010000|2025-02-27 09:36:50|17.74|17.66|17.74|17.66|17.77|17.69|17.74|17.66|21
1740649030000|2025-02-27 09:37:10|||||||||2
1740649050000|2025-02-27 09:37:30|||||||||2
1740649080000|2025-02-27 09:38:00|||||||||2
1740649090000|2025-02-27 09:38:10|||||||||2
1740649120000|2025-02-27 09:38:40|||||||||2
1740649140000|2025-02-27 09:39:00|||||||||2
1740649160000|2025-02-27 09:39:20|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|2
1740649180000|2025-02-27 09:39:40|||||||||2
1740649190000|2025-02-27 09:39:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740649200000|2025-02-27 09:40:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|156
1740649220000|2025-02-27 09:40:20|||||||||2
1740649250000|2025-02-27 09:40:50|||||||||2
1740649270000|2025-02-27 09:41:10|||||||||2
1740649290000|2025-02-27 09:41:30|||||||||2
1740649310000|2025-02-27 09:41:50|||||||||2
1740649330000|2025-02-27 09:42:10|||||||||2
1740649350000|2025-02-27 09:42:30|||||||||2
1740649380000|2025-02-27 09:43:00|||||||||2
1740649400000|2025-02-27 09:43:20|||||||||2
1740649420000|2025-02-27 09:43:40|||||||||2
1740649440000|2025-02-27 09:44:00|||||||||2
1740649450000|2025-02-27 09:44:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|82
1740649460000|2025-02-27 09:44:20|||||||||7
1740649480000|2025-02-27 09:44:40|||||||||2
1740649500000|2025-02-27 09:45:00|||||||||2
1740649520000|2025-02-27 09:45:20|||||||||2
1740649550000|2025-02-27 09:45:50|||||||||2
1740649560000|2025-02-27 09:46:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|28
1740649570000|2025-02-27 09:46:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|4
1740649590000|2025-02-27 09:46:30|||||||||2
1740649620000|2025-02-27 09:47:00|||||||||2
1740649650000|2025-02-27 09:47:30|||||||||2
1740649670000|2025-02-27 09:47:50|||||||||2
1740649700000|2025-02-27 09:48:20|||||||||2
1740649730000|2025-02-27 09:48:50|||||||||2
1740649740000|2025-02-27 09:49:00|||||||||2
1740649760000|2025-02-27 09:49:20|||||||||2
1740649790000|2025-02-27 09:49:50|||||||||2
1740649810000|2025-02-27 09:50:10|||||||||2
1740649840000|2025-02-27 09:50:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|33
1740649860000|2025-02-27 09:51:00|||||||||2
1740649880000|2025-02-27 09:51:20|||||||||2
1740649910000|2025-02-27 09:51:50|||||||||2
1740649920000|2025-02-27 09:52:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|9
1740649930000|2025-02-27 09:52:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1740649950000|2025-02-27 09:52:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1740649960000|2025-02-27 09:52:40|||||||||11
1740649970000|2025-02-27 09:52:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1740649980000|2025-02-27 09:53:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740649990000|2025-02-27 09:53:10|||||||||2
1740650010000|2025-02-27 09:53:30|||||||||2
1740650040000|2025-02-27 09:54:00|||||||||2
1740650070000|2025-02-27 09:54:30|||||||||2
1740650090000|2025-02-27 09:54:50|||||||||2
1740650110000|2025-02-27 09:55:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|54
1740650120000|2025-02-27 09:55:20|||||||||2
1740650150000|2025-02-27 09:55:50|||||||||2
1740650190000|2025-02-27 09:56:30|||||||||2
1740650210000|2025-02-27 09:56:50|||||||||2
1740650240000|2025-02-27 09:57:20|||||||||2
1740650260000|2025-02-27 09:57:40|||||||||2
1740650290000|2025-02-27 09:58:10|||||||||2
1740650330000|2025-02-27 09:58:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|70
1740650340000|2025-02-27 09:59:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740650350000|2025-02-27 09:59:10|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|2
1740650360000|2025-02-27 09:59:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1740650370000|2025-02-27 09:59:30|||||||||2
1740650410000|2025-02-27 10:00:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740650440000|2025-02-27 10:00:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|47
1740650450000|2025-02-27 10:00:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|85
1740650460000|2025-02-27 10:01:00|||||||||2
1740650470000|2025-02-27 10:01:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|67
1740650480000|2025-02-27 10:01:20|||||||||14
1740650490000|2025-02-27 10:01:30|||||||||12
1740650520000|2025-02-27 10:02:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|2
1740650530000|2025-02-27 10:02:10|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|0
1740650540000|2025-02-27 10:02:20|||||||||2
1740650550000|2025-02-27 10:02:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740650560000|2025-02-27 10:02:40|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|2
1740650580000|2025-02-27 10:03:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1740650600000|2025-02-27 10:03:20|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1740650620000|2025-02-27 10:03:40|||||||||2
1740650640000|2025-02-27 10:04:00|||||||||2
1740650660000|2025-02-27 10:04:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740650670000|2025-02-27 10:04:30|||||||||2
1740650680000|2025-02-27 10:04:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740650690000|2025-02-27 10:04:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|5
1740650700000|2025-02-27 10:05:00|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|7
1740650710000|2025-02-27 10:05:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740650720000|2025-02-27 10:05:20|||||||||2
1740650740000|2025-02-27 10:05:40|||||||||12
1740650760000|2025-02-27 10:06:00|||||||||2
1740650780000|2025-02-27 10:06:20|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1740650790000|2025-02-27 10:06:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740650810000|2025-02-27 10:06:50|||||||||5
1740650840000|2025-02-27 10:07:20|||||||||2
1740650870000|2025-02-27 10:07:50|||||||||2
1740650910000|2025-02-27 10:08:30|||||||||2
1740650920000|2025-02-27 10:08:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740650930000|2025-02-27 10:08:50|||||||||2
1740650960000|2025-02-27 10:09:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1740651000000|2025-02-27 10:10:00|||||||||2
1740651070000|2025-02-27 10:11:10|||||||||1
1740651100000|2025-02-27 10:11:40|||||||||2
1740651160000|2025-02-27 10:12:40|||||||||1
1740651170000|2025-02-27 10:12:50|||||||||2
1740651180000|2025-02-27 10:13:00|||||||||1
1740651210000|2025-02-27 10:13:30|||||||||2
1740651250000|2025-02-27 10:14:10|||||||||13
1740651260000|2025-02-27 10:14:20|||||||||1
1740651270000|2025-02-27 10:14:30|||||||||2
1740651360000|2025-02-27 10:16:00|||||||||1
1740651380000|2025-02-27 10:16:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|13
1740651450000|2025-02-27 10:17:30|||||||||2
1740651520000|2025-02-27 10:18:40|||||||||2
1740651590000|2025-02-27 10:19:50|||||||||8
1740651610000|2025-02-27 10:20:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|8
1740651650000|2025-02-27 10:20:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1740651660000|2025-02-27 10:21:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740651680000|2025-02-27 10:21:20|||||||||2
1740651690000|2025-02-27 10:21:30|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|48
1740651720000|2025-02-27 10:22:00|||||||||2
1740651760000|2025-02-27 10:22:40|||||||||2
1740651800000|2025-02-27 10:23:20|||||||||2
1740651840000|2025-02-27 10:24:00|||||||||2
1740651880000|2025-02-27 10:24:40|||||||||2
1740651920000|2025-02-27 10:25:20|||||||||2
1740651930000|2025-02-27 10:25:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|9
1740651940000|2025-02-27 10:25:40|||||||||5
1740651960000|2025-02-27 10:26:00|||||||||1
1740651970000|2025-02-27 10:26:10|||||||||2
1740651990000|2025-02-27 10:26:30|||||||||2
1740652000000|2025-02-27 10:26:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740652020000|2025-02-27 10:27:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740652030000|2025-02-27 10:27:10|||||||||2
1740652100000|2025-02-27 10:28:20|||||||||2
1740652170000|2025-02-27 10:29:30|||||||||2
1740652200000|2025-02-27 10:30:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|5
1740652210000|2025-02-27 10:30:10|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|5
1740652240000|2025-02-27 10:30:40|||||||||4
1740652250000|2025-02-27 10:30:50|||||||||13
1740652290000|2025-02-27 10:31:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740652320000|2025-02-27 10:32:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740652350000|2025-02-27 10:32:30|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|5
1740652360000|2025-02-27 10:32:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740652380000|2025-02-27 10:33:00|||||||||2
1740652390000|2025-02-27 10:33:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1740652410000|2025-02-27 10:33:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740652520000|2025-02-27 10:35:20|||||||||2
1740652570000|2025-02-27 10:36:10|||||||||2
1740652610000|2025-02-27 10:36:50|||||||||2
1740652650000|2025-02-27 10:37:30|||||||||2
1740652740000|2025-02-27 10:39:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1740652750000|2025-02-27 10:39:10|||||||||2
1740652770000|2025-02-27 10:39:30|||||||||1
1740652800000|2025-02-27 10:40:00|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1740652810000|2025-02-27 10:40:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740652840000|2025-02-27 10:40:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1740652850000|2025-02-27 10:40:50|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1740652870000|2025-02-27 10:41:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740652950000|2025-02-27 10:42:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1740652980000|2025-02-27 10:43:00|||||||||3
1740652990000|2025-02-27 10:43:10|||||||||2
1740653050000|2025-02-27 10:44:10|||||||||3
1740653100000|2025-02-27 10:45:00|||||||||14
1740653120000|2025-02-27 10:45:20|||||||||2
1740653140000|2025-02-27 10:45:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1740653160000|2025-02-27 10:46:00|||||||||1
1740653170000|2025-02-27 10:46:10|||||||||7
1740653180000|2025-02-27 10:46:20|||||||||5
1740653200000|2025-02-27 10:46:40|||||||||2
1740653210000|2025-02-27 10:46:50|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|12
1740653220000|2025-02-27 10:47:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1740653230000|2025-02-27 10:47:10|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1740653240000|2025-02-27 10:47:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1740653250000|2025-02-27 10:47:30|||||||||2
1740653300000|2025-02-27 10:48:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1740653360000|2025-02-27 10:49:20|||||||||2
1740653440000|2025-02-27 10:50:40|||||||||2
1740653510000|2025-02-27 10:51:50|||||||||3
1740653530000|2025-02-27 10:52:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740653540000|2025-02-27 10:52:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740653580000|2025-02-27 10:53:00|||||||||2
1740653600000|2025-02-27 10:53:20|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1740653630000|2025-02-27 10:53:50|||||||||2
1740653750000|2025-02-27 10:55:50|||||||||1
1740653810000|2025-02-27 10:56:50|||||||||1
1740653830000|2025-02-27 10:57:10|||||||||1
1740653880000|2025-02-27 10:58:00|||||||||1
1740653930000|2025-02-27 10:58:50|||||||||13
1740653950000|2025-02-27 10:59:10|||||||||1
1740653980000|2025-02-27 10:59:40|||||||||1
1740654030000|2025-02-27 11:00:30|||||||||2
1740654070000|2025-02-27 11:01:10|||||||||1
1740654090000|2025-02-27 11:01:30|||||||||3
1740654110000|2025-02-27 11:01:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|8
1740654120000|2025-02-27 11:02:00|||||||||1
1740654130000|2025-02-27 11:02:10|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1740654140000|2025-02-27 11:02:20|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740654150000|2025-02-27 11:02:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740654160000|2025-02-27 11:02:40|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1740654180000|2025-02-27 11:03:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|3
1740654210000|2025-02-27 11:03:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|15
1740654220000|2025-02-27 11:03:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740654250000|2025-02-27 11:04:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740654260000|2025-02-27 11:04:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740654280000|2025-02-27 11:04:40|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|1
1740654320000|2025-02-27 11:05:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|5
1740654410000|2025-02-27 11:06:50|||||||||200
1740654420000|2025-02-27 11:07:00|||||||||5
1740654430000|2025-02-27 11:07:10|||||||||7
1740654490000|2025-02-27 11:08:10|||||||||2
1740654560000|2025-02-27 11:09:20|||||||||52
1740654620000|2025-02-27 11:10:20|||||||||8
1740654690000|2025-02-27 11:11:30|||||||||2
1740654770000|2025-02-27 11:12:50|||||||||2
1740654840000|2025-02-27 11:14:00|||||||||2
1740655000000|2025-02-27 11:16:40|||||||||1
1740655040000|2025-02-27 11:17:20|||||||||2
1740655070000|2025-02-27 11:17:50|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|436
1740655130000|2025-02-27 11:18:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740655140000|2025-02-27 11:19:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1740655150000|2025-02-27 11:19:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740655160000|2025-02-27 11:19:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740655170000|2025-02-27 11:19:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740655180000|2025-02-27 11:19:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740655230000|2025-02-27 11:20:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740655380000|2025-02-27 11:23:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|13
1740655400000|2025-02-27 11:23:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740655500000|2025-02-27 11:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|10
1740655560000|2025-02-27 11:26:00|||||||||1
1740655650000|2025-02-27 11:27:30|||||||||5
1740655680000|2025-02-27 11:28:00|||||||||10
1740655700000|2025-02-27 11:28:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1740655740000|2025-02-27 11:29:00|||||||||1
1740655860000|2025-02-27 11:31:00|||||||||1
1740655880000|2025-02-27 11:31:20|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|17
1740655890000|2025-02-27 11:31:30|17.77|17.69|17.79|17.71|17.79|17.71|17.75|17.67|3
1740655930000|2025-02-27 11:32:10|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|11
1740655970000|2025-02-27 11:32:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|15
1740655980000|2025-02-27 11:33:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740656030000|2025-02-27 11:33:50|||||||||50
1740656040000|2025-02-27 11:34:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|6
1740656070000|2025-02-27 11:34:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|4
1740656080000|2025-02-27 11:34:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740656090000|2025-02-27 11:34:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1740656100000|2025-02-27 11:35:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1740656110000|2025-02-27 11:35:10|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1740656120000|2025-02-27 11:35:20|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|0
1740656150000|2025-02-27 11:35:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1740656160000|2025-02-27 11:36:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740656390000|2025-02-27 11:39:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740656490000|2025-02-27 11:41:30|||||||||13
1740656560000|2025-02-27 11:42:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740656740000|2025-02-27 11:45:40|||||||||1
1740656760000|2025-02-27 11:46:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740656770000|2025-02-27 11:46:10|||||||||12
1740656870000|2025-02-27 11:47:50|||||||||1
1740656890000|2025-02-27 11:48:10|||||||||59
1740656940000|2025-02-27 11:49:00|||||||||10
1740656990000|2025-02-27 11:49:50|||||||||1
1740657000000|2025-02-27 11:50:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740657010000|2025-02-27 11:50:10|||||||||1
1740657040000|2025-02-27 11:50:40|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|2
1740657050000|2025-02-27 11:50:50|||||||||13
1740657100000|2025-02-27 11:51:40|||||||||1
1740657220000|2025-02-27 11:53:40|||||||||1
1740657350000|2025-02-27 11:55:50|||||||||1
1740657430000|2025-02-27 11:57:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|11
1740657470000|2025-02-27 11:57:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740657800000|2025-02-27 12:03:20|||||||||13
1740658130000|2025-02-27 12:08:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|12
1740658150000|2025-02-27 12:09:10|||||||||195
1740658160000|2025-02-27 12:09:20|||||||||26
1740658200000|2025-02-27 12:10:00|||||||||5
1740658210000|2025-02-27 12:10:10|||||||||5
1740658330000|2025-02-27 12:12:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740658500000|2025-02-27 12:15:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|22
1740658590000|2025-02-27 12:16:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|30
1740658730000|2025-02-27 12:18:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|13
1740658740000|2025-02-27 12:19:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740658890000|2025-02-27 12:21:30|||||||||10
1740659210000|2025-02-27 12:26:50|||||||||1
1740659370000|2025-02-27 12:29:30|||||||||13
1740659410000|2025-02-27 12:30:10|||||||||1
1740659470000|2025-02-27 12:31:10|||||||||10
1740659490000|2025-02-27 12:31:30|||||||||4
1740659580000|2025-02-27 12:33:00|||||||||1
1740659630000|2025-02-27 12:33:50|||||||||3
1740659740000|2025-02-27 12:35:40|||||||||1
1740659790000|2025-02-27 12:36:30|||||||||2
1740659810000|2025-02-27 12:36:50|||||||||2
1740659830000|2025-02-27 12:37:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1740659850000|2025-02-27 12:37:30|||||||||1
1740659870000|2025-02-27 12:37:50|||||||||1
1740659890000|2025-02-27 12:38:10|||||||||1
1740659900000|2025-02-27 12:38:20|||||||||1
1740659910000|2025-02-27 12:38:30|||||||||2
1740659920000|2025-02-27 12:38:40|||||||||1
1740659930000|2025-02-27 12:38:50|||||||||1
1740659940000|2025-02-27 12:39:00|||||||||1
1740659950000|2025-02-27 12:39:10|||||||||1
1740659960000|2025-02-27 12:39:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740659980000|2025-02-27 12:39:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|3
1740659990000|2025-02-27 12:39:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1740660010000|2025-02-27 12:40:10|||||||||1
1740660020000|2025-02-27 12:40:20|||||||||1
1740660030000|2025-02-27 12:40:30|||||||||1
1740660040000|2025-02-27 12:40:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740660050000|2025-02-27 12:40:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1740660060000|2025-02-27 12:41:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|1
1740660070000|2025-02-27 12:41:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1740660080000|2025-02-27 12:41:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|3
1740660100000|2025-02-27 12:41:40|||||||||2
1740660120000|2025-02-27 12:42:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|2
1740660130000|2025-02-27 12:42:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|6
1740660140000|2025-02-27 12:42:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|2
1740660150000|2025-02-27 12:42:30|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|1
1740660160000|2025-02-27 12:42:40|||||||||1
1740660170000|2025-02-27 12:42:50|||||||||4
1740660190000|2025-02-27 12:43:10|||||||||1
1740660200000|2025-02-27 12:43:20|||||||||1
1740660220000|2025-02-27 12:43:40|||||||||2
1740660240000|2025-02-27 12:44:00|||||||||1
1740660250000|2025-02-27 12:44:10|||||||||1
1740660260000|2025-02-27 12:44:20|||||||||1
1740660290000|2025-02-27 12:44:50|||||||||1
1740660390000|2025-02-27 12:46:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1740660400000|2025-02-27 12:46:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|1
1740660410000|2025-02-27 12:46:50|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|1
1740660560000|2025-02-27 12:49:20|||||||||1
1740660700000|2025-02-27 12:51:40|||||||||1
1740660730000|2025-02-27 12:52:10|||||||||5
1740660740000|2025-02-27 12:52:20|||||||||5
1740660870000|2025-02-27 12:54:30|||||||||1
1740660880000|2025-02-27 12:54:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740660900000|2025-02-27 12:55:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|11
1740660930000|2025-02-27 12:55:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740660960000|2025-02-27 12:56:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1740661010000|2025-02-27 12:56:50|||||||||1
1740661040000|2025-02-27 12:57:20|||||||||13
1740661140000|2025-02-27 12:59:00|||||||||1
1740661180000|2025-02-27 12:59:40|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|17
1740661200000|2025-02-27 13:00:00|||||||||1
1740661260000|2025-02-27 13:01:00|||||||||1
1740661390000|2025-02-27 13:03:10|||||||||1
1740661520000|2025-02-27 13:05:20|||||||||1
1740661530000|2025-02-27 13:05:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740661540000|2025-02-27 13:05:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740661560000|2025-02-27 13:06:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740661580000|2025-02-27 13:06:20|||||||||8
1740661590000|2025-02-27 13:06:30|||||||||4
1740661810000|2025-02-27 13:10:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|12
1740661830000|2025-02-27 13:10:30|||||||||3
1740662090000|2025-02-27 13:14:50|||||||||8
1740662110000|2025-02-27 13:15:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740662330000|2025-02-27 13:18:50|||||||||2
1740662380000|2025-02-27 13:19:40|||||||||13
1740662450000|2025-02-27 13:20:50|||||||||1
1740662540000|2025-02-27 13:22:20|||||||||1
1740662560000|2025-02-27 13:22:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|59
1740662650000|2025-02-27 13:24:10|||||||||1
1740662740000|2025-02-27 13:25:40|||||||||1
1740662840000|2025-02-27 13:27:20|||||||||1
1740662920000|2025-02-27 13:28:40|||||||||1
1740662940000|2025-02-27 13:29:00|||||||||5
1740662950000|2025-02-27 13:29:10|||||||||12
1740662960000|2025-02-27 13:29:20|||||||||8
1740663000000|2025-02-27 13:30:00|17.75|17.67|17.78|17.7|17.78|17.7|17.74|17.66|130
1740663010000|2025-02-27 13:30:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|21
1740663020000|2025-02-27 13:30:20|||||||||13
1740663040000|2025-02-27 13:30:40|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|28
1740663070000|2025-02-27 13:31:10|||||||||4
1740663150000|2025-02-27 13:32:30|||||||||1
1740663170000|2025-02-27 13:32:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|15
1740663180000|2025-02-27 13:33:00|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|3
1740663200000|2025-02-27 13:33:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740663210000|2025-02-27 13:33:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740663240000|2025-02-27 13:34:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1740663270000|2025-02-27 13:34:30|||||||||2
1740663290000|2025-02-27 13:34:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|28
1740663460000|2025-02-27 13:37:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|61
1740663470000|2025-02-27 13:37:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1740663490000|2025-02-27 13:38:10|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1740663500000|2025-02-27 13:38:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740663510000|2025-02-27 13:38:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740663520000|2025-02-27 13:38:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740663720000|2025-02-27 13:42:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1740663730000|2025-02-27 13:42:10|||||||||2
1740663890000|2025-02-27 13:44:50|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|31
1740663900000|2025-02-27 13:45:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1740663950000|2025-02-27 13:45:50|||||||||1
1740663960000|2025-02-27 13:46:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1740663970000|2025-02-27 13:46:10|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|121
1740663980000|2025-02-27 13:46:20|17.83|17.75|17.92|17.84|17.92|17.84|17.82|17.74|61
1740663990000|2025-02-27 13:46:30|17.89|17.81|17.9|17.82|17.9|17.82|17.87|17.79|46
1740664000000|2025-02-27 13:46:40|17.89|17.81|17.87|17.79|17.9|17.82|17.87|17.79|0
1740664010000|2025-02-27 13:46:50|17.88|17.8|17.89|17.81|17.92|17.84|17.87|17.79|116
1740664020000|2025-02-27 13:47:00|17.92|17.84|17.92|17.84|17.92|17.84|17.87|17.79|5
1740664030000|2025-02-27 13:47:10|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|1
1740664050000|2025-02-27 13:47:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|242
1740664060000|2025-02-27 13:47:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|5
1740664080000|2025-02-27 13:48:00|17.96|17.88|17.93|17.85|17.97|17.89|17.93|17.85|303
1740664090000|2025-02-27 13:48:10|17.92|17.84|17.94|17.86|17.97|17.89|17.92|17.84|5
1740664100000|2025-02-27 13:48:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740664120000|2025-02-27 13:48:40|||||||||12
1740664130000|2025-02-27 13:48:50|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|178
1740664140000|2025-02-27 13:49:00|17.89|17.81|17.9|17.82|17.92|17.84|17.89|17.81|119
1740664150000|2025-02-27 13:49:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740664160000|2025-02-27 13:49:20|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|1
1740664180000|2025-02-27 13:49:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740664190000|2025-02-27 13:49:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740664200000|2025-02-27 13:50:00|17.93|17.85|17.93|17.85|17.94|17.86|17.92|17.84|0
1740664210000|2025-02-27 13:50:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|15
1740664240000|2025-02-27 13:50:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1740664250000|2025-02-27 13:50:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1740664260000|2025-02-27 13:51:00|17.96|17.88|17.95|17.87|17.96|17.88|17.92|17.84|2
1740664280000|2025-02-27 13:51:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1740664290000|2025-02-27 13:51:30|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|9
1740664310000|2025-02-27 13:51:50|||||||||2
1740664340000|2025-02-27 13:52:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|50
1740664350000|2025-02-27 13:52:30|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1740664360000|2025-02-27 13:52:40|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1740664390000|2025-02-27 13:53:10|18|17.92|18|17.92|18|17.92|18|17.92|8
1740664440000|2025-02-27 13:54:00|18.01|17.93|18.02|17.94|18.03|17.95|18.01|17.93|25
1740664450000|2025-02-27 13:54:10|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|51
1740664460000|2025-02-27 13:54:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|5
1740664470000|2025-02-27 13:54:30|18.07|17.99|18.1|18.02|18.1|18.02|18.05|17.97|144
1740664490000|2025-02-27 13:54:50|||||||||3
1740664500000|2025-02-27 13:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|379
1740664510000|2025-02-27 13:55:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740664520000|2025-02-27 13:55:20|18.03|17.95|18.02|17.94|18.05|17.97|18.02|17.94|33
1740664530000|2025-02-27 13:55:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|1
1740664540000|2025-02-27 13:55:40|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|6
1740664550000|2025-02-27 13:55:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|4
1740664560000|2025-02-27 13:56:00|||||||||10
1740664570000|2025-02-27 13:56:10|||||||||50
1740664580000|2025-02-27 13:56:20|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|88
1740664590000|2025-02-27 13:56:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740664600000|2025-02-27 13:56:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1740664610000|2025-02-27 13:56:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1740664660000|2025-02-27 13:57:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|25
1740664680000|2025-02-27 13:58:00|17.98|17.9|18|17.92|18|17.92|17.97|17.89|1
1740664710000|2025-02-27 13:58:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1740664720000|2025-02-27 13:58:40|||||||||2
1740664740000|2025-02-27 13:59:00|18|17.92|18|17.92|18|17.92|18|17.92|1
1740664750000|2025-02-27 13:59:10|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1740664760000|2025-02-27 13:59:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|32
1740664800000|2025-02-27 14:00:00|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|49
1740664820000|2025-02-27 14:00:20|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|4
1740664830000|2025-02-27 14:00:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1740664870000|2025-02-27 14:01:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|6
1740664890000|2025-02-27 14:01:30|||||||||1
1740664900000|2025-02-27 14:01:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740664920000|2025-02-27 14:02:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|7
1740664930000|2025-02-27 14:02:10|17.95|17.87|17.95|17.87|17.96|17.88|17.93|17.85|2
1740664940000|2025-02-27 14:02:20|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1740664950000|2025-02-27 14:02:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740664960000|2025-02-27 14:02:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740664970000|2025-02-27 14:02:50|17.96|17.88|17.97|17.89|17.97|17.89|17.95|17.87|0
1740664980000|2025-02-27 14:03:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1740664990000|2025-02-27 14:03:10|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|3
1740665020000|2025-02-27 14:03:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|15
1740665050000|2025-02-27 14:04:10|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1740665060000|2025-02-27 14:04:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740665080000|2025-02-27 14:04:40|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1740665110000|2025-02-27 14:05:10|||||||||1
1740665130000|2025-02-27 14:05:30|17.98|17.9|17.97|17.89|18|17.92|17.97|17.89|19
1740665140000|2025-02-27 14:05:40|||||||||1
1740665150000|2025-02-27 14:05:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1740665160000|2025-02-27 14:06:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|17
1740665180000|2025-02-27 14:06:20|||||||||13
1740665210000|2025-02-27 14:06:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|18
1740665220000|2025-02-27 14:07:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|38
1740665230000|2025-02-27 14:07:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1740665240000|2025-02-27 14:07:20|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1740665280000|2025-02-27 14:08:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|5
1740665290000|2025-02-27 14:08:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|2
1740665340000|2025-02-27 14:09:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1740665350000|2025-02-27 14:09:10|17.93|17.85|17.96|17.88|17.97|17.89|17.92|17.84|250
1740665360000|2025-02-27 14:09:20|17.95|17.87|17.96|17.88|17.96|17.88|17.93|17.85|50
1740665370000|2025-02-27 14:09:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740665470000|2025-02-27 14:11:10|||||||||1
1740665500000|2025-02-27 14:11:40|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|9
1740665520000|2025-02-27 14:12:00|||||||||1
1740665650000|2025-02-27 14:14:10|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|21
1740665700000|2025-02-27 14:15:00|||||||||13
1740665750000|2025-02-27 14:15:50|||||||||13
1740665800000|2025-02-27 14:16:40|||||||||6
1740665840000|2025-02-27 14:17:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740665850000|2025-02-27 14:17:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1740665860000|2025-02-27 14:17:40|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|24
1740665870000|2025-02-27 14:17:50|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1740665880000|2025-02-27 14:18:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1740665920000|2025-02-27 14:18:40|17.95|17.87|17.97|17.89|17.97|17.89|17.92|17.84|43
1740665930000|2025-02-27 14:18:50|17.95|17.87|17.97|17.89|17.97|17.89|17.93|17.85|5
1740665960000|2025-02-27 14:19:20|||||||||13
1740666060000|2025-02-27 14:21:00|17.95|17.87|17.97|17.89|17.97|17.89|17.92|17.84|5
1740666150000|2025-02-27 14:22:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1740666160000|2025-02-27 14:22:40|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1740666190000|2025-02-27 14:23:10|17.97|17.89|17.95|17.87|17.97|17.89|17.94|17.86|0
1740666200000|2025-02-27 14:23:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740666210000|2025-02-27 14:23:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740666320000|2025-02-27 14:25:20|||||||||12
1740666360000|2025-02-27 14:26:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740666390000|2025-02-27 14:26:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740666410000|2025-02-27 14:26:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740666420000|2025-02-27 14:27:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|20
1740666530000|2025-02-27 14:28:50|||||||||3
1740666570000|2025-02-27 14:29:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|26
1740666590000|2025-02-27 14:29:50|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1740666600000|2025-02-27 14:30:00|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|0
1740666610000|2025-02-27 14:30:10|||||||||10
1740666630000|2025-02-27 14:30:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|106
1740666640000|2025-02-27 14:30:40|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|8
1740666650000|2025-02-27 14:30:50|||||||||4
1740666660000|2025-02-27 14:31:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|5
1740666720000|2025-02-27 14:32:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|21
1740666730000|2025-02-27 14:32:10|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|32
1740666740000|2025-02-27 14:32:20|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|2
1740666840000|2025-02-27 14:34:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|14
1740666880000|2025-02-27 14:34:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|3
1740666890000|2025-02-27 14:34:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740666900000|2025-02-27 14:35:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|17
1740666910000|2025-02-27 14:35:10|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|66
1740666940000|2025-02-27 14:35:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740667000000|2025-02-27 14:36:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|7
1740667020000|2025-02-27 14:37:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1740667030000|2025-02-27 14:37:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1740667040000|2025-02-27 14:37:20|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|26
1740667050000|2025-02-27 14:37:30|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|3
1740667060000|2025-02-27 14:37:40|17.92|17.84|17.92|17.84|17.92|17.84|17.89|17.81|0
1740667070000|2025-02-27 14:37:50|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1740667080000|2025-02-27 14:38:00|17.89|17.81|17.9|17.82|17.92|17.84|17.89|17.81|1
1740667090000|2025-02-27 14:38:10|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|42
1740667120000|2025-02-27 14:38:40|||||||||1
1740667130000|2025-02-27 14:38:50|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|0
1740667140000|2025-02-27 14:39:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|25
1740667170000|2025-02-27 14:39:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|10
1740667180000|2025-02-27 14:39:40|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|17
1740667190000|2025-02-27 14:39:50|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|1
1740667200000|2025-02-27 14:40:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|89
1740667230000|2025-02-27 14:40:30|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|44
1740667240000|2025-02-27 14:40:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740667260000|2025-02-27 14:41:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|104
1740667280000|2025-02-27 14:41:20|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|19
1740667290000|2025-02-27 14:41:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|67
1740667300000|2025-02-27 14:41:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|18
1740667360000|2025-02-27 14:42:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740667370000|2025-02-27 14:42:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740667390000|2025-02-27 14:43:10|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1740667400000|2025-02-27 14:43:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|67
1740667430000|2025-02-27 14:43:50|||||||||13
1740667450000|2025-02-27 14:44:10|18.12|18.04|18.15|18.07|18.15|18.07|18.1|18.02|9
1740667460000|2025-02-27 14:44:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|46
1740667470000|2025-02-27 14:44:30|||||||||1
1740667500000|2025-02-27 14:45:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|11
1740667510000|2025-02-27 14:45:10|18.07|17.99|18.09|18.01|18.1|18.02|18.06|17.98|8
1740667520000|2025-02-27 14:45:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740667530000|2025-02-27 14:45:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1740667540000|2025-02-27 14:45:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1740667550000|2025-02-27 14:45:50|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|6
1740667560000|2025-02-27 14:46:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|111
1740667570000|2025-02-27 14:46:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1740667580000|2025-02-27 14:46:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1740667650000|2025-02-27 14:47:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740667660000|2025-02-27 14:47:40|18.05|17.97|18.06|17.98|18.07|17.99|18.05|17.97|33
1740667670000|2025-02-27 14:47:50|18.05|17.97|18.09|18.01|18.1|18.02|18.05|17.97|1
1740667680000|2025-02-27 14:48:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740667720000|2025-02-27 14:48:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1740667740000|2025-02-27 14:49:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|65
1740667790000|2025-02-27 14:49:50|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|5
1740667800000|2025-02-27 14:50:00|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|0
1740667810000|2025-02-27 14:50:10|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|8
1740667850000|2025-02-27 14:50:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|4
1740667880000|2025-02-27 14:51:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|4
1740667910000|2025-02-27 14:51:50|18.12|18.04|18.11|18.03|18.12|18.04|18.1|18.02|13
1740667920000|2025-02-27 14:52:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1740667930000|2025-02-27 14:52:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1740667940000|2025-02-27 14:52:20|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1740667950000|2025-02-27 14:52:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1740667960000|2025-02-27 14:52:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|24
1740667980000|2025-02-27 14:53:00|||||||||84
1740667990000|2025-02-27 14:53:10|18.16|18.08|18.2|18.12|18.2|18.12|18.15|18.07|0
1740668020000|2025-02-27 14:53:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|13
1740668030000|2025-02-27 14:53:50|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|12
1740668040000|2025-02-27 14:54:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|239
1740668070000|2025-02-27 14:54:30|||||||||10
1740668090000|2025-02-27 14:54:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|62
1740668100000|2025-02-27 14:55:00|18.29|18.21|18.28|18.2|18.3|18.22|18.28|18.2|4
1740668110000|2025-02-27 14:55:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1740668130000|2025-02-27 14:55:30|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|38
1740668160000|2025-02-27 14:56:00|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|5
1740668180000|2025-02-27 14:56:20|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|15
1740668200000|2025-02-27 14:56:40|||||||||5
1740668210000|2025-02-27 14:56:50|||||||||20
1740668220000|2025-02-27 14:57:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|19
1740668230000|2025-02-27 14:57:10|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|1
1740668240000|2025-02-27 14:57:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1740668250000|2025-02-27 14:57:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|5
1740668260000|2025-02-27 14:57:40|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|0
1740668280000|2025-02-27 14:58:00|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|124
1740668290000|2025-02-27 14:58:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1740668320000|2025-02-27 14:58:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|34
1740668330000|2025-02-27 14:58:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|40
1740668400000|2025-02-27 15:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|196
1740668410000|2025-02-27 15:00:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|143
1740668420000|2025-02-27 15:00:20|18.41|18.33|18.47|18.39|18.47|18.39|18.41|18.33|30
1740668430000|2025-02-27 15:00:30|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|30
1740668440000|2025-02-27 15:00:40|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|104
1740668460000|2025-02-27 15:01:00|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|27
1740668470000|2025-02-27 15:01:10|||||||||2
1740668480000|2025-02-27 15:01:20|||||||||3
1740668490000|2025-02-27 15:01:30|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|20
1740668500000|2025-02-27 15:01:40|18.54|18.46|18.52|18.44|18.57|18.49|18.52|18.44|27
1740668510000|2025-02-27 15:01:50|18.48|18.4|18.5|18.42|18.52|18.44|18.48|18.4|30
1740668520000|2025-02-27 15:02:00|18.48|18.4|18.42|18.34|18.5|18.42|18.42|18.34|96
1740668530000|2025-02-27 15:02:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|4
1740668540000|2025-02-27 15:02:20|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|25
1740668550000|2025-02-27 15:02:30|18.45|18.37|18.43|18.35|18.45|18.37|18.42|18.34|3
1740668560000|2025-02-27 15:02:40|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1740668580000|2025-02-27 15:03:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|33
1740668590000|2025-02-27 15:03:10|18.45|18.37|18.43|18.35|18.47|18.39|18.43|18.35|13
1740668600000|2025-02-27 15:03:20|18.42|18.34|18.45|18.37|18.47|18.39|18.42|18.34|5
1740668610000|2025-02-27 15:03:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|4
1740668620000|2025-02-27 15:03:40|18.4|18.32|18.42|18.34|18.42|18.34|18.38|18.3|57
1740668630000|2025-02-27 15:03:50|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|9
1740668640000|2025-02-27 15:04:00|18.4|18.32|18.42|18.34|18.43|18.35|18.4|18.32|2
1740668650000|2025-02-27 15:04:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1740668660000|2025-02-27 15:04:20|||||||||2
1740668670000|2025-02-27 15:04:30|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|1
1740668680000|2025-02-27 15:04:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1740668690000|2025-02-27 15:04:50|||||||||4
1740668700000|2025-02-27 15:05:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|8
1740668710000|2025-02-27 15:05:10|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|73
1740668720000|2025-02-27 15:05:20|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|56
1740668730000|2025-02-27 15:05:30|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|1
1740668740000|2025-02-27 15:05:40|18.32|18.24|18.3|18.22|18.33|18.25|18.29|18.21|14
1740668750000|2025-02-27 15:05:50|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|27
1740668770000|2025-02-27 15:06:10|18.3|18.22|18.31|18.23|18.33|18.25|18.29|18.21|220
1740668780000|2025-02-27 15:06:20|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|2
1740668790000|2025-02-27 15:06:30|18.31|18.23|18.33|18.25|18.33|18.25|18.29|18.21|7
1740668820000|2025-02-27 15:07:00|||||||||17
1740668830000|2025-02-27 15:07:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|6
1740668840000|2025-02-27 15:07:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1740668850000|2025-02-27 15:07:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|5
1740668860000|2025-02-27 15:07:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1740668870000|2025-02-27 15:07:50|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|2
1740668890000|2025-02-27 15:08:10|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1740668900000|2025-02-27 15:08:20|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|3
1740668910000|2025-02-27 15:08:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1740668920000|2025-02-27 15:08:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740668930000|2025-02-27 15:08:50|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1740668940000|2025-02-27 15:09:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|1
1740668950000|2025-02-27 15:09:10|18.34|18.26|18.38|18.3|18.38|18.3|18.33|18.25|9
1740668960000|2025-02-27 15:09:20|18.36|18.28|18.38|18.3|18.38|18.3|18.33|18.25|36
1740668970000|2025-02-27 15:09:30|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|7
1740668980000|2025-02-27 15:09:40|||||||||35
1740669000000|2025-02-27 15:10:00|||||||||79
1740669010000|2025-02-27 15:10:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|144
1740669020000|2025-02-27 15:10:20|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|0
1740669030000|2025-02-27 15:10:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1740669040000|2025-02-27 15:10:40|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|25
1740669050000|2025-02-27 15:10:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740669060000|2025-02-27 15:11:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1740669070000|2025-02-27 15:11:10|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1740669090000|2025-02-27 15:11:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|7
1740669100000|2025-02-27 15:11:40|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|3
1740669110000|2025-02-27 15:11:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|3
1740669120000|2025-02-27 15:12:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1740669130000|2025-02-27 15:12:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1740669140000|2025-02-27 15:12:20|18.27|18.19|18.25|18.17|18.28|18.2|18.24|18.16|4
1740669150000|2025-02-27 15:12:30|18.24|18.16|18.24|18.16|18.25|18.17|18.23|18.15|0
1740669160000|2025-02-27 15:12:40|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|0
1740669170000|2025-02-27 15:12:50|18.23|18.15|18.22|18.14|18.24|18.16|18.2|18.12|9
1740669180000|2025-02-27 15:13:00|18.2|18.12|18.2|18.12|18.24|18.16|18.2|18.12|1
1740669220000|2025-02-27 15:13:40|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|33
1740669240000|2025-02-27 15:14:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740669270000|2025-02-27 15:14:30|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|5
1740669310000|2025-02-27 15:15:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1740669370000|2025-02-27 15:16:10|18.15|18.07|18.18|18.1|18.2|18.12|18.15|18.07|27
1740669380000|2025-02-27 15:16:20|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|0
1740669390000|2025-02-27 15:16:30|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|0
1740669410000|2025-02-27 15:16:50|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|14
1740669420000|2025-02-27 15:17:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|1
1740669430000|2025-02-27 15:17:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740669440000|2025-02-27 15:17:20|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1740669450000|2025-02-27 15:17:30|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|16
1740669470000|2025-02-27 15:17:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740669480000|2025-02-27 15:18:00|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|0
1740669490000|2025-02-27 15:18:10|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|6
1740669500000|2025-02-27 15:18:20|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|31
1740669530000|2025-02-27 15:18:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|2
1740669540000|2025-02-27 15:19:00|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|3
1740669550000|2025-02-27 15:19:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1740669560000|2025-02-27 15:19:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|1
1740669570000|2025-02-27 15:19:30|18.24|18.16|18.25|18.17|18.27|18.19|18.24|18.16|8
1740669580000|2025-02-27 15:19:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740669590000|2025-02-27 15:19:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740669600000|2025-02-27 15:20:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740669610000|2025-02-27 15:20:10|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|0
1740669620000|2025-02-27 15:20:20|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|1
1740669630000|2025-02-27 15:20:30|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|15
1740669640000|2025-02-27 15:20:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|2
1740669710000|2025-02-27 15:21:50|18.2|18.12|18.18|18.1|18.2|18.12|18.15|18.07|32
1740669720000|2025-02-27 15:22:00|18.17|18.09|18.15|18.07|18.18|18.1|18.15|18.07|6
1740669730000|2025-02-27 15:22:10|18.13|18.05|18.1|18.02|18.14|18.06|18.1|18.02|161
1740669770000|2025-02-27 15:22:50|||||||||2
1740669780000|2025-02-27 15:23:00|18.09|18.01|18.07|17.99|18.1|18.02|18.05|17.97|25
1740669790000|2025-02-27 15:23:10|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|5
1740669800000|2025-02-27 15:23:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|11
1740669820000|2025-02-27 15:23:40|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|1
1740669830000|2025-02-27 15:23:50|18.08|18|18.07|17.99|18.08|18|18.05|17.97|2
1740669840000|2025-02-27 15:24:00|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|2
1740669850000|2025-02-27 15:24:10|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|0
1740669870000|2025-02-27 15:24:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|14
1740669890000|2025-02-27 15:24:50|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|1
1740669900000|2025-02-27 15:25:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1740669910000|2025-02-27 15:25:10|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|2
1740669940000|2025-02-27 15:25:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|17
1740669950000|2025-02-27 15:25:50|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|1
1740669970000|2025-02-27 15:26:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740669980000|2025-02-27 15:26:20|18.19|18.11|18.18|18.1|18.22|18.14|18.18|18.1|36
1740669990000|2025-02-27 15:26:30|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|65
1740670000000|2025-02-27 15:26:40|18.22|18.14|18.23|18.15|18.23|18.15|18.18|18.1|15
1740670010000|2025-02-27 15:26:50|18.22|18.14|18.21|18.13|18.22|18.14|18.18|18.1|4
1740670020000|2025-02-27 15:27:00|18.2|18.12|18.21|18.13|18.23|18.15|18.18|18.1|1
1740670030000|2025-02-27 15:27:10|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|6
1740670040000|2025-02-27 15:27:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1740670060000|2025-02-27 15:27:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1740670070000|2025-02-27 15:27:50|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|0
1740670080000|2025-02-27 15:28:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|14
1740670090000|2025-02-27 15:28:10|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|10
1740670100000|2025-02-27 15:28:20|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|0
1740670140000|2025-02-27 15:29:00|18.15|18.07|18.18|18.1|18.18|18.1|18.13|18.05|74
1740670150000|2025-02-27 15:29:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|5
1740670160000|2025-02-27 15:29:20|18.15|18.07|18.17|18.09|18.18|18.1|18.13|18.05|0
1740670170000|2025-02-27 15:29:30|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|5
1740670220000|2025-02-27 15:30:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|3
1740670230000|2025-02-27 15:30:30|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|72
1740670240000|2025-02-27 15:30:40|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|42
1740670250000|2025-02-27 15:30:50|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|8
1740670260000|2025-02-27 15:31:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1740670280000|2025-02-27 15:31:20|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|1
1740670290000|2025-02-27 15:31:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1740670300000|2025-02-27 15:31:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|9
1740670330000|2025-02-27 15:32:10|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|2
1740670340000|2025-02-27 15:32:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|5
1740670380000|2025-02-27 15:33:00|18.22|18.14|18.23|18.15|18.23|18.15|18.19|18.11|3
1740670390000|2025-02-27 15:33:10|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|312
1740670430000|2025-02-27 15:33:50|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|67
1740670440000|2025-02-27 15:34:00|18.34|18.26|18.37|18.29|18.37|18.29|18.33|18.25|8
1740670450000|2025-02-27 15:34:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1740670460000|2025-02-27 15:34:20|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|2
1740670490000|2025-02-27 15:34:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|93
1740670500000|2025-02-27 15:35:00|||||||||3
1740670510000|2025-02-27 15:35:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|3
1740670520000|2025-02-27 15:35:20|18.33|18.25|18.33|18.25|18.37|18.29|18.33|18.25|33
1740670530000|2025-02-27 15:35:30|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|0
1740670540000|2025-02-27 15:35:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740670550000|2025-02-27 15:35:50|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|7
1740670560000|2025-02-27 15:36:00|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|1
1740670590000|2025-02-27 15:36:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|2
1740670600000|2025-02-27 15:36:40|18.25|18.17|18.25|18.17|18.27|18.19|18.23|18.15|9
1740670610000|2025-02-27 15:36:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1740670620000|2025-02-27 15:37:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1740670630000|2025-02-27 15:37:10|18.27|18.19|18.23|18.15|18.28|18.2|18.23|18.15|3
1740670640000|2025-02-27 15:37:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1740670650000|2025-02-27 15:37:30|||||||||4
1740670680000|2025-02-27 15:38:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|30
1740670700000|2025-02-27 15:38:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|8
1740670710000|2025-02-27 15:38:30|18.17|18.09|18.18|18.1|18.18|18.1|18.14|18.06|14
1740670790000|2025-02-27 15:39:50|||||||||1
1740670810000|2025-02-27 15:40:10|||||||||4
1740670820000|2025-02-27 15:40:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|7
1740670860000|2025-02-27 15:41:00|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|4
1740670870000|2025-02-27 15:41:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|32
1740670880000|2025-02-27 15:41:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|9
1740670890000|2025-02-27 15:41:30|18.22|18.14|18.23|18.15|18.23|18.15|18.18|18.1|1
1740670900000|2025-02-27 15:41:40|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|6
1740670910000|2025-02-27 15:41:50|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|12
1740670940000|2025-02-27 15:42:20|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|0
1740670950000|2025-02-27 15:42:30|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|1
1740670960000|2025-02-27 15:42:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740670970000|2025-02-27 15:42:50|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|0
1740670980000|2025-02-27 15:43:00|18.19|18.11|18.22|18.14|18.23|18.15|18.19|18.11|56
1740670990000|2025-02-27 15:43:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1740671010000|2025-02-27 15:43:30|18.19|18.11|18.2|18.12|18.22|18.14|18.18|18.1|6
1740671020000|2025-02-27 15:43:40|18.22|18.14|18.15|18.07|18.22|18.14|18.15|18.07|85
1740671030000|2025-02-27 15:43:50|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|2
1740671090000|2025-02-27 15:44:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1740671100000|2025-02-27 15:45:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|38
1740671110000|2025-02-27 15:45:10|||||||||21
1740671120000|2025-02-27 15:45:20|||||||||10
1740671150000|2025-02-27 15:45:50|||||||||1
1740671160000|2025-02-27 15:46:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|8
1740671170000|2025-02-27 15:46:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740671190000|2025-02-27 15:46:30|18.22|18.14|18.23|18.15|18.23|18.15|18.18|18.1|7
1740671220000|2025-02-27 15:47:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1740671240000|2025-02-27 15:47:20|18.17|18.09|18.17|18.09|18.18|18.1|18.14|18.06|50
1740671250000|2025-02-27 15:47:30|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1740671280000|2025-02-27 15:48:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|4
1740671290000|2025-02-27 15:48:10|18.19|18.11|18.18|18.1|18.23|18.15|18.18|18.1|1
1740671400000|2025-02-27 15:50:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740671430000|2025-02-27 15:50:30|18.23|18.15|18.21|18.13|18.23|18.15|18.19|18.11|11
1740671440000|2025-02-27 15:50:40|18.19|18.11|18.18|18.1|18.22|18.14|18.18|18.1|0
1740671470000|2025-02-27 15:51:10|18.19|18.11|18.18|18.1|18.21|18.13|18.18|18.1|0
1740671480000|2025-02-27 15:51:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1740671490000|2025-02-27 15:51:30|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|1
1740671500000|2025-02-27 15:51:40|18.22|18.14|18.19|18.11|18.23|18.15|18.19|18.11|2
1740671510000|2025-02-27 15:51:50|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|0
1740671520000|2025-02-27 15:52:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|0
1740671590000|2025-02-27 15:53:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|48
1740671600000|2025-02-27 15:53:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740671630000|2025-02-27 15:53:50|||||||||7
1740671660000|2025-02-27 15:54:20|18.24|18.16|18.23|18.15|18.28|18.2|18.23|18.15|75
1740671670000|2025-02-27 15:54:30|18.24|18.16|18.25|18.17|18.28|18.2|18.23|18.15|0
1740671680000|2025-02-27 15:54:40|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|0
1740671690000|2025-02-27 15:54:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1740671700000|2025-02-27 15:55:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|23
1740671710000|2025-02-27 15:55:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740671720000|2025-02-27 15:55:20|18.24|18.16|18.24|18.16|18.25|18.17|18.23|18.15|0
1740671730000|2025-02-27 15:55:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740671760000|2025-02-27 15:56:00|||||||||6
1740671780000|2025-02-27 15:56:20|18.24|18.16|18.28|18.2|18.28|18.2|18.23|18.15|7
1740671790000|2025-02-27 15:56:30|18.27|18.19|18.24|18.16|18.27|18.19|18.23|18.15|2
1740671800000|2025-02-27 15:56:40|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|0
1740671810000|2025-02-27 15:56:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740671820000|2025-02-27 15:57:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|4
1740671830000|2025-02-27 15:57:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1740671850000|2025-02-27 15:57:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|24
1740671870000|2025-02-27 15:57:50|18.27|18.19|18.28|18.2|18.28|18.2|18.25|18.17|1
1740671880000|2025-02-27 15:58:00|18.27|18.19|18.27|18.19|18.28|18.2|18.25|18.17|5
1740671890000|2025-02-27 15:58:10|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1740671900000|2025-02-27 15:58:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740671910000|2025-02-27 15:58:30|18.24|18.16|18.24|18.16|18.25|18.17|18.23|18.15|0
1740671920000|2025-02-27 15:58:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1740671930000|2025-02-27 15:58:50|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|13
1740671940000|2025-02-27 15:59:00|18.27|18.19|18.27|18.19|18.28|18.2|18.25|18.17|3
1740671950000|2025-02-27 15:59:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1740671980000|2025-02-27 15:59:40|||||||||51
1740672020000|2025-02-27 16:00:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|34
1740672030000|2025-02-27 16:00:30|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|0
1740672040000|2025-02-27 16:00:40|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|51
1740672050000|2025-02-27 16:00:50|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|50
1740672070000|2025-02-27 16:01:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|8
1740672080000|2025-02-27 16:01:20|18.23|18.15|18.22|18.14|18.23|18.15|18.2|18.12|9
1740672090000|2025-02-27 16:01:30|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|4
1740672100000|2025-02-27 16:01:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1740672110000|2025-02-27 16:01:50|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1740672120000|2025-02-27 16:02:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740672170000|2025-02-27 16:02:50|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|203
1740672180000|2025-02-27 16:03:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740672190000|2025-02-27 16:03:10|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740672210000|2025-02-27 16:03:30|||||||||1
1740672220000|2025-02-27 16:03:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|13
1740672230000|2025-02-27 16:03:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|1
1740672240000|2025-02-27 16:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740672250000|2025-02-27 16:04:10|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|0
1740672260000|2025-02-27 16:04:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|1
1740672270000|2025-02-27 16:04:30|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|0
1740672280000|2025-02-27 16:04:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1740672290000|2025-02-27 16:04:50|||||||||1
1740672300000|2025-02-27 16:05:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740672310000|2025-02-27 16:05:10|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|1
1740672330000|2025-02-27 16:05:30|||||||||3
1740672340000|2025-02-27 16:05:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740672350000|2025-02-27 16:05:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740672360000|2025-02-27 16:06:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1740672370000|2025-02-27 16:06:10|||||||||1
1740672380000|2025-02-27 16:06:20|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|0
1740672390000|2025-02-27 16:06:30|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|73
1740672410000|2025-02-27 16:06:50|||||||||1
1740672420000|2025-02-27 16:07:00|||||||||2
1740672430000|2025-02-27 16:07:10|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|23
1740672440000|2025-02-27 16:07:20|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|31
1740672450000|2025-02-27 16:07:30|||||||||1
1740672460000|2025-02-27 16:07:40|||||||||1
1740672480000|2025-02-27 16:08:00|||||||||1
1740672490000|2025-02-27 16:08:10|18.18|18.1|18.19|18.11|18.2|18.12|18.18|18.1|24
1740672500000|2025-02-27 16:08:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740672510000|2025-02-27 16:08:30|||||||||1
1740672520000|2025-02-27 16:08:40|||||||||2
1740672530000|2025-02-27 16:08:50|||||||||6
1740672540000|2025-02-27 16:09:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|56
1740672550000|2025-02-27 16:09:10|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|24
1740672570000|2025-02-27 16:09:30|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|8
1740672590000|2025-02-27 16:09:50|||||||||9
1740672600000|2025-02-27 16:10:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|5
1740672610000|2025-02-27 16:10:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1740672620000|2025-02-27 16:10:20|||||||||2
1740672630000|2025-02-27 16:10:30|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|1
1740672640000|2025-02-27 16:10:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1740672650000|2025-02-27 16:10:50|||||||||1
1740672660000|2025-02-27 16:11:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|125
1740672720000|2025-02-27 16:12:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|36
1740672730000|2025-02-27 16:12:10|||||||||3
1740672740000|2025-02-27 16:12:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|16
1740672780000|2025-02-27 16:13:00|18.17|18.09|18.15|18.07|18.18|18.1|18.15|18.07|5
1740672800000|2025-02-27 16:13:20|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|16
1740672810000|2025-02-27 16:13:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1740672830000|2025-02-27 16:13:50|||||||||4
1740672850000|2025-02-27 16:14:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|58
1740672860000|2025-02-27 16:14:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1740672870000|2025-02-27 16:14:30|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|1
1740672880000|2025-02-27 16:14:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|23
1740672890000|2025-02-27 16:14:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740672900000|2025-02-27 16:15:00|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|1
1740672910000|2025-02-27 16:15:10|18.08|18|18.08|18|18.09|18.01|18.08|18|26
1740672920000|2025-02-27 16:15:20|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|21
1740672930000|2025-02-27 16:15:30|18.08|18|18.09|18.01|18.09|18.01|18.07|17.99|27
1740672940000|2025-02-27 16:15:40|18.08|18|18.08|18|18.09|18.01|18.07|17.99|12
1740672950000|2025-02-27 16:15:50|18.09|18.01|18.08|18|18.09|18.01|18.08|18|5
1740672960000|2025-02-27 16:16:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|12
1740672970000|2025-02-27 16:16:10|||||||||27
1740672980000|2025-02-27 16:16:20|||||||||31
1740672990000|2025-02-27 16:16:30|18.06|17.98|18.1|18.02|18.1|18.02|18.05|17.97|64
1740673000000|2025-02-27 16:16:40|18.09|18.01|18.06|17.98|18.09|18.01|18.05|17.97|30
1740673010000|2025-02-27 16:16:50|18.08|18|18.06|17.98|18.1|18.02|18.05|17.97|34
1740673020000|2025-02-27 16:17:00|18.09|18.01|18.1|18.02|18.1|18.02|18.08|18|5
1740673030000|2025-02-27 16:17:10|||||||||20
1740673040000|2025-02-27 16:17:20|18.09|18.01|18.1|18.02|18.1|18.02|18.05|17.97|11
1740673050000|2025-02-27 16:17:30|18.09|18.01|18.05|17.97|18.1|18.02|18.05|17.97|62
1740673060000|2025-02-27 16:17:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|23
1740673070000|2025-02-27 16:17:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1740673080000|2025-02-27 16:18:00|||||||||26
1740673090000|2025-02-27 16:18:10|||||||||24
1740673100000|2025-02-27 16:18:20|||||||||26
1740673110000|2025-02-27 16:18:30|||||||||25
1740673120000|2025-02-27 16:18:40|||||||||2
1740673130000|2025-02-27 16:18:50|18.04|17.96|18.05|17.97|18.05|17.97|18.02|17.94|32
1740673140000|2025-02-27 16:19:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|26
1740673150000|2025-02-27 16:19:10|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|23
1740673160000|2025-02-27 16:19:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|35
1740673170000|2025-02-27 16:19:30|||||||||22
1740673180000|2025-02-27 16:19:40|||||||||24
1740673200000|2025-02-27 16:20:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|16
1740673210000|2025-02-27 16:20:10|||||||||28
1740673220000|2025-02-27 16:20:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|16
1740673230000|2025-02-27 16:20:30|||||||||150
1740673240000|2025-02-27 16:20:40|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|1
1740673250000|2025-02-27 16:20:50|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|118
1740673260000|2025-02-27 16:21:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1740673270000|2025-02-27 16:21:10|||||||||48
1740673280000|2025-02-27 16:21:20|||||||||25
1740673290000|2025-02-27 16:21:30|||||||||26
1740673300000|2025-02-27 16:21:40|||||||||23
1740673320000|2025-02-27 16:22:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|30
1740673330000|2025-02-27 16:22:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|23
1740673340000|2025-02-27 16:22:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|25
1740673350000|2025-02-27 16:22:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|30
1740673360000|2025-02-27 16:22:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|38
1740673370000|2025-02-27 16:22:50|18.09|18.01|18.09|18.01|18.1|18.02|18.07|17.99|27
1740673380000|2025-02-27 16:23:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1740673390000|2025-02-27 16:23:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|25
1740673400000|2025-02-27 16:23:20|||||||||22
1740673410000|2025-02-27 16:23:30|||||||||25
1740673420000|2025-02-27 16:23:40|||||||||22
1740673430000|2025-02-27 16:23:50|||||||||28
1740673450000|2025-02-27 16:24:10|||||||||24
1740673460000|2025-02-27 16:24:20|||||||||21
1740673470000|2025-02-27 16:24:30|||||||||26
1740673480000|2025-02-27 16:24:40|18.09|18.01|18.09|18.01|18.1|18.02|18.07|17.99|36
1740673490000|2025-02-27 16:24:50|||||||||7
1740673500000|2025-02-27 16:25:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740673510000|2025-02-27 16:25:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1740673520000|2025-02-27 16:25:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1740673530000|2025-02-27 16:25:30|||||||||9
1740673540000|2025-02-27 16:25:40|||||||||1
1740673560000|2025-02-27 16:26:00|||||||||1
1740673570000|2025-02-27 16:26:10|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|21
1740673580000|2025-02-27 16:26:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|33
1740673590000|2025-02-27 16:26:30|||||||||3
1740673600000|2025-02-27 16:26:40|||||||||1
1740673610000|2025-02-27 16:26:50|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1740673620000|2025-02-27 16:27:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|43
1740673630000|2025-02-27 16:27:10|||||||||1
1740673640000|2025-02-27 16:27:20|||||||||1
1740673660000|2025-02-27 16:27:40|||||||||14
1740673680000|2025-02-27 16:28:00|||||||||1
1740673690000|2025-02-27 16:28:10|||||||||8
1740673700000|2025-02-27 16:28:20|||||||||1
1740673710000|2025-02-27 16:28:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|14
1740673720000|2025-02-27 16:28:40|||||||||1
1740673730000|2025-02-27 16:28:50|||||||||5
1740673740000|2025-02-27 16:29:00|||||||||5
1740673750000|2025-02-27 16:29:10|||||||||33
1740673760000|2025-02-27 16:29:20|||||||||21
1740673770000|2025-02-27 16:29:30|||||||||19
1740673780000|2025-02-27 16:29:40|||||||||8
1740673790000|2025-02-27 16:29:50|||||||||18
1740673800000|2025-02-27 16:30:00|||||||||2
1740673810000|2025-02-27 16:30:10|||||||||51
1740673820000|2025-02-27 16:30:20|||||||||1
1740673830000|2025-02-27 16:30:30|||||||||1
1740673840000|2025-02-27 16:30:40|||||||||1
1740673860000|2025-02-27 16:31:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|77
1740673890000|2025-02-27 16:31:30|||||||||10
1740673900000|2025-02-27 16:31:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740673910000|2025-02-27 16:31:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740673920000|2025-02-27 16:32:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1740673930000|2025-02-27 16:32:10|||||||||1
1740673950000|2025-02-27 16:32:30|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|5
1740673960000|2025-02-27 16:32:40|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740674060000|2025-02-27 16:34:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|7
1740674080000|2025-02-27 16:34:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740674090000|2025-02-27 16:34:50|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|0
1740674100000|2025-02-27 16:35:00|18.16|18.08|18.16|18.08|18.2|18.12|18.16|18.08|7
1740674110000|2025-02-27 16:35:10|18.15|18.07|18.16|18.08|18.17|18.09|18.15|18.07|0
1740674140000|2025-02-27 16:35:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740674160000|2025-02-27 16:36:00|18.17|18.09|18.19|18.11|18.2|18.12|18.15|18.07|1
1740674170000|2025-02-27 16:36:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1740674200000|2025-02-27 16:36:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740674210000|2025-02-27 16:36:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740674250000|2025-02-27 16:37:30|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|19
1740674260000|2025-02-27 16:37:40|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|0
1740674350000|2025-02-27 16:39:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1740674360000|2025-02-27 16:39:20|18.24|18.16|18.22|18.14|18.24|18.16|18.21|18.13|34
1740674370000|2025-02-27 16:39:30|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1740674380000|2025-02-27 16:39:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|12
1740674390000|2025-02-27 16:39:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1740674400000|2025-02-27 16:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740674420000|2025-02-27 16:40:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|7
1740674460000|2025-02-27 16:41:00|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|13
1740674470000|2025-02-27 16:41:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740674480000|2025-02-27 16:41:20|18.21|18.13|18.22|18.14|18.24|18.16|18.2|18.12|0
1740674490000|2025-02-27 16:41:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740674500000|2025-02-27 16:41:40|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|2
1740674510000|2025-02-27 16:41:50|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|0
1740674520000|2025-02-27 16:42:00|18.21|18.13|18.22|18.14|18.22|18.14|18.2|18.12|0
1740674530000|2025-02-27 16:42:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1740674600000|2025-02-27 16:43:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|101
1740674620000|2025-02-27 16:43:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1740674630000|2025-02-27 16:43:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1740674640000|2025-02-27 16:44:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740674650000|2025-02-27 16:44:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1740674660000|2025-02-27 16:44:20|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|23
1740674690000|2025-02-27 16:44:50|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|14
1740674700000|2025-02-27 16:45:00|||||||||1
1740674790000|2025-02-27 16:46:30|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|9
1740674800000|2025-02-27 16:46:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1740674810000|2025-02-27 16:46:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740674820000|2025-02-27 16:47:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1740674830000|2025-02-27 16:47:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1740674850000|2025-02-27 16:47:30|18.21|18.13|18.22|18.14|18.24|18.16|18.21|18.13|0
1740674860000|2025-02-27 16:47:40|18.21|18.13|18.21|18.13|18.22|18.14|18.2|18.12|0
1740674870000|2025-02-27 16:47:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1740674880000|2025-02-27 16:48:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1740674890000|2025-02-27 16:48:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740674960000|2025-02-27 16:49:20|||||||||1
1740675020000|2025-02-27 16:50:20|18.26|18.18|18.25|18.17|18.29|18.21|18.25|18.17|1
1740675030000|2025-02-27 16:50:30|18.28|18.2|18.25|18.17|18.29|18.21|18.25|18.17|0
1740675040000|2025-02-27 16:50:40|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740675090000|2025-02-27 16:51:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1740675120000|2025-02-27 16:52:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|75
1740675130000|2025-02-27 16:52:10|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|2
1740675210000|2025-02-27 16:53:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740675220000|2025-02-27 16:53:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|26
1740675230000|2025-02-27 16:53:50|18.32|18.24|18.32|18.24|18.33|18.25|18.3|18.22|0
1740675240000|2025-02-27 16:54:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740675260000|2025-02-27 16:54:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1740675270000|2025-02-27 16:54:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1740675280000|2025-02-27 16:54:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1740675290000|2025-02-27 16:54:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1740675320000|2025-02-27 16:55:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1740675330000|2025-02-27 16:55:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1740675340000|2025-02-27 16:55:40|||||||||5
1740675360000|2025-02-27 16:56:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1740675370000|2025-02-27 16:56:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1740675380000|2025-02-27 16:56:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1740675390000|2025-02-27 16:56:30|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1740675400000|2025-02-27 16:56:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740675410000|2025-02-27 16:56:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1740675420000|2025-02-27 16:57:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1740675430000|2025-02-27 16:57:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740675440000|2025-02-27 16:57:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1740675470000|2025-02-27 16:57:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1740675480000|2025-02-27 16:58:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1740675490000|2025-02-27 16:58:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1740675500000|2025-02-27 16:58:20|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|0
1740675510000|2025-02-27 16:58:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1740675520000|2025-02-27 16:58:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1740675540000|2025-02-27 16:59:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|2
1740675550000|2025-02-27 16:59:10|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|0
1740675590000|2025-02-27 16:59:50|||||||||4
1740675600000|2025-02-27 17:00:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|1
1740675620000|2025-02-27 17:00:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1740675630000|2025-02-27 17:00:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1740675640000|2025-02-27 17:00:40|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1740675650000|2025-02-27 17:00:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740675660000|2025-02-27 17:01:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740675670000|2025-02-27 17:01:10|18.37|18.29|18.35|18.27|18.38|18.3|18.35|18.27|0
1740675720000|2025-02-27 17:02:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|31
1740675750000|2025-02-27 17:02:30|18.33|18.25|18.33|18.25|18.34|18.26|18.3|18.22|3
1740675760000|2025-02-27 17:02:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1740675880000|2025-02-27 17:04:40|||||||||1
1740675980000|2025-02-27 17:06:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1740675990000|2025-02-27 17:06:30|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|1
1740676000000|2025-02-27 17:06:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1740676010000|2025-02-27 17:06:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1740676050000|2025-02-27 17:07:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|6
1740676080000|2025-02-27 17:08:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1740676160000|2025-02-27 17:09:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|4
1740676170000|2025-02-27 17:09:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740676180000|2025-02-27 17:09:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1740676200000|2025-02-27 17:10:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1740676230000|2025-02-27 17:10:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1740676260000|2025-02-27 17:11:00|18.39|18.31|18.37|18.29|18.4|18.32|18.35|18.27|4
1740676270000|2025-02-27 17:11:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1740676280000|2025-02-27 17:11:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1740676320000|2025-02-27 17:12:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1740676360000|2025-02-27 17:12:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740676370000|2025-02-27 17:12:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1740676380000|2025-02-27 17:13:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1740676390000|2025-02-27 17:13:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1740676410000|2025-02-27 17:13:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1740676420000|2025-02-27 17:13:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740676430000|2025-02-27 17:13:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1740676440000|2025-02-27 17:14:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1740676450000|2025-02-27 17:14:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740676460000|2025-02-27 17:14:20|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1740676470000|2025-02-27 17:14:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1740676500000|2025-02-27 17:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1740676520000|2025-02-27 17:15:20|18.37|18.29|18.38|18.3|18.38|18.3|18.35|18.27|0
1740676530000|2025-02-27 17:15:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740676550000|2025-02-27 17:15:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1740676570000|2025-02-27 17:16:10|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|7
1740676590000|2025-02-27 17:16:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|40
1740676600000|2025-02-27 17:16:40|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|0
1740676620000|2025-02-27 17:17:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1740676670000|2025-02-27 17:17:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1740676680000|2025-02-27 17:18:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|7
1740676700000|2025-02-27 17:18:20|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|1
1740676720000|2025-02-27 17:18:40|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1740676730000|2025-02-27 17:18:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1740676740000|2025-02-27 17:19:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1740676790000|2025-02-27 17:19:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|1
1740676800000|2025-02-27 17:20:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1740676810000|2025-02-27 17:20:10|||||||||2
1740676820000|2025-02-27 17:20:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1740676860000|2025-02-27 17:21:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1740676870000|2025-02-27 17:21:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|23
1740676890000|2025-02-27 17:21:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|1
1740676920000|2025-02-27 17:22:00|18.34|18.26|18.35|18.27|18.35|18.27|18.33|18.25|61
1740676930000|2025-02-27 17:22:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740676940000|2025-02-27 17:22:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1740677040000|2025-02-27 17:24:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|1
1740677070000|2025-02-27 17:24:30|18.34|18.26|18.3|18.22|18.35|18.27|18.3|18.22|1
1740677080000|2025-02-27 17:24:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1740677090000|2025-02-27 17:24:50|18.31|18.23|18.3|18.22|18.34|18.26|18.3|18.22|1
1740677120000|2025-02-27 17:25:20|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1740677170000|2025-02-27 17:26:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1740677180000|2025-02-27 17:26:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740677190000|2025-02-27 17:26:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1740677200000|2025-02-27 17:26:40|18.28|18.2|18.29|18.21|18.29|18.21|18.27|18.19|0
1740677210000|2025-02-27 17:26:50|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1740677220000|2025-02-27 17:27:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1740677230000|2025-02-27 17:27:10|18.27|18.19|18.28|18.2|18.29|18.21|18.27|18.19|0
1740677240000|2025-02-27 17:27:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1740677250000|2025-02-27 17:27:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1740677270000|2025-02-27 17:27:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740677280000|2025-02-27 17:28:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740677300000|2025-02-27 17:28:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1740677310000|2025-02-27 17:28:30|||||||||17
1740677320000|2025-02-27 17:28:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740677350000|2025-02-27 17:29:10|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1740677450000|2025-02-27 17:30:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740677460000|2025-02-27 17:31:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740677480000|2025-02-27 17:31:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740677490000|2025-02-27 17:31:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1740677500000|2025-02-27 17:31:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740677510000|2025-02-27 17:31:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740677520000|2025-02-27 17:32:00|18.23|18.15|18.21|18.13|18.23|18.15|18.2|18.12|0
1740677540000|2025-02-27 17:32:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740677550000|2025-02-27 17:32:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1740677560000|2025-02-27 17:32:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740677570000|2025-02-27 17:32:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|1
1740677650000|2025-02-27 17:34:10|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1740677660000|2025-02-27 17:34:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740677670000|2025-02-27 17:34:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740677680000|2025-02-27 17:34:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740677720000|2025-02-27 17:35:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1740677730000|2025-02-27 17:35:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740677750000|2025-02-27 17:35:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740677760000|2025-02-27 17:36:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740677770000|2025-02-27 17:36:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1740677800000|2025-02-27 17:36:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740677810000|2025-02-27 17:36:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740677820000|2025-02-27 17:37:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1740677830000|2025-02-27 17:37:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1740677840000|2025-02-27 17:37:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1740677850000|2025-02-27 17:37:30|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1740677860000|2025-02-27 17:37:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1740677870000|2025-02-27 17:37:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740678000000|2025-02-27 17:40:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|7
1740678070000|2025-02-27 17:41:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740678090000|2025-02-27 17:41:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|55
1740678100000|2025-02-27 17:41:40|18.31|18.23|18.3|18.22|18.33|18.25|18.3|18.22|13
1740678120000|2025-02-27 17:42:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1740678130000|2025-02-27 17:42:10|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1740678190000|2025-02-27 17:43:10|18.34|18.26|18.32|18.24|18.35|18.27|18.3|18.22|7
1740678200000|2025-02-27 17:43:20|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|2
1740678210000|2025-02-27 17:43:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1740678220000|2025-02-27 17:43:40|18.34|18.26|18.33|18.25|18.34|18.26|18.3|18.22|0
1740678230000|2025-02-27 17:43:50|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1740678240000|2025-02-27 17:44:00|18.3|18.22|18.31|18.23|18.33|18.25|18.3|18.22|0
1740678250000|2025-02-27 17:44:10|18.33|18.25|18.33|18.25|18.34|18.26|18.31|18.23|2
1740678260000|2025-02-27 17:44:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|2
1740678270000|2025-02-27 17:44:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740678290000|2025-02-27 17:44:50|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|13
1740678300000|2025-02-27 17:45:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|0
1740678320000|2025-02-27 17:45:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1740678450000|2025-02-27 17:47:30|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|3
1740678460000|2025-02-27 17:47:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1740678520000|2025-02-27 17:48:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1740678610000|2025-02-27 17:50:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1740678620000|2025-02-27 17:50:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740678630000|2025-02-27 17:50:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|5
1740678640000|2025-02-27 17:50:40|18.34|18.26|18.33|18.25|18.35|18.27|18.33|18.25|0
1740678650000|2025-02-27 17:50:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740678660000|2025-02-27 17:51:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740678740000|2025-02-27 17:52:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1740678750000|2025-02-27 17:52:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|28
1740678810000|2025-02-27 17:53:30|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|0
1740678820000|2025-02-27 17:53:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740678830000|2025-02-27 17:53:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740678850000|2025-02-27 17:54:10|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|250
1740678860000|2025-02-27 17:54:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1740678900000|2025-02-27 17:55:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|2
1740678910000|2025-02-27 17:55:10|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|4
1740678920000|2025-02-27 17:55:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1740678960000|2025-02-27 17:56:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1740678970000|2025-02-27 17:56:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740679000000|2025-02-27 17:56:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1740679080000|2025-02-27 17:58:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|6
1740679090000|2025-02-27 17:58:10|||||||||2
1740679100000|2025-02-27 17:58:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1740679110000|2025-02-27 17:58:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|2
1740679120000|2025-02-27 17:58:40|18.3|18.22|18.3|18.22|18.32|18.24|18.29|18.21|4
1740679140000|2025-02-27 17:59:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1740679150000|2025-02-27 17:59:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1740679160000|2025-02-27 17:59:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1740679170000|2025-02-27 17:59:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1740679180000|2025-02-27 17:59:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1740679200000|2025-02-27 18:00:00|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|0
1740679210000|2025-02-27 18:00:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740679230000|2025-02-27 18:00:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1740679320000|2025-02-27 18:02:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|2
1740679340000|2025-02-27 18:02:20|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|2
1740679360000|2025-02-27 18:02:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740679370000|2025-02-27 18:02:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740679430000|2025-02-27 18:03:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1740679440000|2025-02-27 18:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1740679500000|2025-02-27 18:05:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740679520000|2025-02-27 18:05:20|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|2
1740679530000|2025-02-27 18:05:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|2
1740679570000|2025-02-27 18:06:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|8
1740679580000|2025-02-27 18:06:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|1
1740679630000|2025-02-27 18:07:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740679640000|2025-02-27 18:07:20|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|0
1740679650000|2025-02-27 18:07:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740679680000|2025-02-27 18:08:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1740679690000|2025-02-27 18:08:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1740679700000|2025-02-27 18:08:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740679720000|2025-02-27 18:08:40|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1740679730000|2025-02-27 18:08:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740679750000|2025-02-27 18:09:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740679760000|2025-02-27 18:09:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740679770000|2025-02-27 18:09:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740679790000|2025-02-27 18:09:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1740679800000|2025-02-27 18:10:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1740679850000|2025-02-27 18:10:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740679860000|2025-02-27 18:11:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740679870000|2025-02-27 18:11:10|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1740679880000|2025-02-27 18:11:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740679920000|2025-02-27 18:12:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1740679960000|2025-02-27 18:12:40|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740679980000|2025-02-27 18:13:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740679990000|2025-02-27 18:13:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|10
1740680000000|2025-02-27 18:13:20|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1740680010000|2025-02-27 18:13:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740680020000|2025-02-27 18:13:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|5
1740680040000|2025-02-27 18:14:00|||||||||3
1740680070000|2025-02-27 18:14:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|4
1740680080000|2025-02-27 18:14:40|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740680090000|2025-02-27 18:14:50|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1740680110000|2025-02-27 18:15:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|4
1740680120000|2025-02-27 18:15:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|2
1740680140000|2025-02-27 18:15:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740680160000|2025-02-27 18:16:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740680180000|2025-02-27 18:16:20|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740680190000|2025-02-27 18:16:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740680200000|2025-02-27 18:16:40|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740680210000|2025-02-27 18:16:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740680220000|2025-02-27 18:17:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|3
1740680230000|2025-02-27 18:17:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|2
1740680240000|2025-02-27 18:17:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740680300000|2025-02-27 18:18:20|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1740680330000|2025-02-27 18:18:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1740680340000|2025-02-27 18:19:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1740680350000|2025-02-27 18:19:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740680400000|2025-02-27 18:20:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1740680430000|2025-02-27 18:20:30|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740680440000|2025-02-27 18:20:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740680460000|2025-02-27 18:21:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1740680470000|2025-02-27 18:21:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740680480000|2025-02-27 18:21:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|23
1740680500000|2025-02-27 18:21:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1740680510000|2025-02-27 18:21:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740680520000|2025-02-27 18:22:00|18.14|18.06|18.15|18.07|18.15|18.07|18.12|18.04|0
1740680530000|2025-02-27 18:22:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1740680540000|2025-02-27 18:22:20|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1740680550000|2025-02-27 18:22:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740680560000|2025-02-27 18:22:40|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1740680580000|2025-02-27 18:23:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740680620000|2025-02-27 18:23:40|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1740680630000|2025-02-27 18:23:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740680640000|2025-02-27 18:24:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740680690000|2025-02-27 18:24:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740680710000|2025-02-27 18:25:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1740680720000|2025-02-27 18:25:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1740680790000|2025-02-27 18:26:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740680800000|2025-02-27 18:26:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740680810000|2025-02-27 18:26:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740680820000|2025-02-27 18:27:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740680830000|2025-02-27 18:27:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740680880000|2025-02-27 18:28:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1740680900000|2025-02-27 18:28:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740680910000|2025-02-27 18:28:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740680920000|2025-02-27 18:28:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740681000000|2025-02-27 18:30:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740681010000|2025-02-27 18:30:10|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|2
1740681020000|2025-02-27 18:30:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740681070000|2025-02-27 18:31:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1740681230000|2025-02-27 18:33:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|7
1740681250000|2025-02-27 18:34:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740681260000|2025-02-27 18:34:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740681290000|2025-02-27 18:34:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740681300000|2025-02-27 18:35:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1740681310000|2025-02-27 18:35:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740681360000|2025-02-27 18:36:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740681380000|2025-02-27 18:36:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740681460000|2025-02-27 18:37:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740681470000|2025-02-27 18:37:50|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|1
1740681480000|2025-02-27 18:38:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740681510000|2025-02-27 18:38:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740681530000|2025-02-27 18:38:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740681620000|2025-02-27 18:40:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740681650000|2025-02-27 18:40:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740681660000|2025-02-27 18:41:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1740681670000|2025-02-27 18:41:10|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1740681680000|2025-02-27 18:41:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1740681690000|2025-02-27 18:41:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740681710000|2025-02-27 18:41:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740681720000|2025-02-27 18:42:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1740681730000|2025-02-27 18:42:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1740681740000|2025-02-27 18:42:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740681780000|2025-02-27 18:43:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1740681790000|2025-02-27 18:43:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1740681810000|2025-02-27 18:43:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740681880000|2025-02-27 18:44:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740681910000|2025-02-27 18:45:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740682030000|2025-02-27 18:47:10|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|0
1740682050000|2025-02-27 18:47:30|18.18|18.1|18.16|18.08|18.18|18.1|18.15|18.07|0
1740682060000|2025-02-27 18:47:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1740682080000|2025-02-27 18:48:00|18.18|18.1|18.2|18.12|18.2|18.12|18.16|18.08|0
1740682090000|2025-02-27 18:48:10|18.19|18.11|18.18|18.1|18.2|18.12|18.16|18.08|0
1740682130000|2025-02-27 18:48:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740682220000|2025-02-27 18:50:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1740682380000|2025-02-27 18:53:00|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|4
1740682390000|2025-02-27 18:53:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740682640000|2025-02-27 18:57:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|32
1740682740000|2025-02-27 18:59:00|||||||||324
1740682750000|2025-02-27 18:59:10|18.14|18.06|18.16|18.08|18.17|18.09|18.14|18.06|144
1740682760000|2025-02-27 18:59:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740682820000|2025-02-27 19:00:20|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|0
1740682830000|2025-02-27 19:00:30|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|20
1740682840000|2025-02-27 19:00:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740682850000|2025-02-27 19:00:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1740682920000|2025-02-27 19:02:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1740683110000|2025-02-27 19:05:10|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|8
1740683120000|2025-02-27 19:05:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1740683130000|2025-02-27 19:05:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740683160000|2025-02-27 19:06:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1740683180000|2025-02-27 19:06:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1740683190000|2025-02-27 19:06:30|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|4
1740683270000|2025-02-27 19:07:50|||||||||15
1740683330000|2025-02-27 19:08:50|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|3
1740683340000|2025-02-27 19:09:00|18.19|18.11|18.21|18.13|18.22|18.14|18.19|18.11|0
1740683350000|2025-02-27 19:09:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740683360000|2025-02-27 19:09:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|22
1740683400000|2025-02-27 19:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740683460000|2025-02-27 19:11:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740683470000|2025-02-27 19:11:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|8
1740683500000|2025-02-27 19:11:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740683510000|2025-02-27 19:11:50|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1740683520000|2025-02-27 19:12:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|5
1740683540000|2025-02-27 19:12:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740683600000|2025-02-27 19:13:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740683620000|2025-02-27 19:13:40|||||||||1
1740683650000|2025-02-27 19:14:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|4
1740683700000|2025-02-27 19:15:00|||||||||63
1740683710000|2025-02-27 19:15:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1740683730000|2025-02-27 19:15:30|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1740683740000|2025-02-27 19:15:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740683750000|2025-02-27 19:15:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740683760000|2025-02-27 19:16:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740683770000|2025-02-27 19:16:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|13
1740683780000|2025-02-27 19:16:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1740683790000|2025-02-27 19:16:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1740683820000|2025-02-27 19:17:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740683830000|2025-02-27 19:17:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740683840000|2025-02-27 19:17:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1740683860000|2025-02-27 19:17:40|||||||||10
1740683870000|2025-02-27 19:17:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740683890000|2025-02-27 19:18:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740683900000|2025-02-27 19:18:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1740683910000|2025-02-27 19:18:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740683920000|2025-02-27 19:18:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740683930000|2025-02-27 19:18:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740683950000|2025-02-27 19:19:10|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|2
1740683970000|2025-02-27 19:19:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|8
1740683980000|2025-02-27 19:19:40|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1740683990000|2025-02-27 19:19:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1740684020000|2025-02-27 19:20:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740684040000|2025-02-27 19:20:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1740684050000|2025-02-27 19:20:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740684060000|2025-02-27 19:21:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1740684080000|2025-02-27 19:21:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1740684110000|2025-02-27 19:21:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740684120000|2025-02-27 19:22:00|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1740684180000|2025-02-27 19:23:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740684210000|2025-02-27 19:23:30|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|10
1740684240000|2025-02-27 19:24:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1740684260000|2025-02-27 19:24:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1740684290000|2025-02-27 19:24:50|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1740684300000|2025-02-27 19:25:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1740684310000|2025-02-27 19:25:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1740684330000|2025-02-27 19:25:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1740684350000|2025-02-27 19:25:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1740684360000|2025-02-27 19:26:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1740684370000|2025-02-27 19:26:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1740684420000|2025-02-27 19:27:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1740684430000|2025-02-27 19:27:10|||||||||20
1740684490000|2025-02-27 19:28:10|18.36|18.28|18.35|18.27|18.37|18.29|18.35|18.27|0
1740684570000|2025-02-27 19:29:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1740684580000|2025-02-27 19:29:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1740684590000|2025-02-27 19:29:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|13
1740684600000|2025-02-27 19:30:00|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|0
1740684610000|2025-02-27 19:30:10|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|27
1740684620000|2025-02-27 19:30:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1740684630000|2025-02-27 19:30:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740684640000|2025-02-27 19:30:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740684650000|2025-02-27 19:30:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|1
1740684710000|2025-02-27 19:31:50|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|89
1740684720000|2025-02-27 19:32:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|7
1740684740000|2025-02-27 19:32:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1740684750000|2025-02-27 19:32:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1740684770000|2025-02-27 19:32:50|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|1
1740684780000|2025-02-27 19:33:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1740684810000|2025-02-27 19:33:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|2
1740684840000|2025-02-27 19:34:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1740684850000|2025-02-27 19:34:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|20
1740684860000|2025-02-27 19:34:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|11
1740684870000|2025-02-27 19:34:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|41
1740684900000|2025-02-27 19:35:00|18.5|18.42|18.5|18.42|18.53|18.45|18.49|18.41|24
1740684910000|2025-02-27 19:35:10|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|0
1740684920000|2025-02-27 19:35:20|18.47|18.39|18.45|18.37|18.48|18.4|18.45|18.37|4
1740684930000|2025-02-27 19:35:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1740684960000|2025-02-27 19:36:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1740684990000|2025-02-27 19:36:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740685000000|2025-02-27 19:36:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|6
1740685010000|2025-02-27 19:36:50|18.52|18.44|18.52|18.44|18.53|18.45|18.5|18.42|0
1740685020000|2025-02-27 19:37:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|8
1740685040000|2025-02-27 19:37:20|18.49|18.41|18.5|18.42|18.5|18.42|18.48|18.4|0
1740685050000|2025-02-27 19:37:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|8
1740685060000|2025-02-27 19:37:40|18.52|18.44|18.5|18.42|18.53|18.45|18.5|18.42|8
1740685070000|2025-02-27 19:37:50|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1740685080000|2025-02-27 19:38:00|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|0
1740685090000|2025-02-27 19:38:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|5
1740685110000|2025-02-27 19:38:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1740685130000|2025-02-27 19:38:50|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|0
1740685140000|2025-02-27 19:39:00|18.49|18.41|18.5|18.42|18.5|18.42|18.48|18.4|0
1740685150000|2025-02-27 19:39:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1740685160000|2025-02-27 19:39:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1740685170000|2025-02-27 19:39:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1740685190000|2025-02-27 19:39:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1740685200000|2025-02-27 19:40:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1740685210000|2025-02-27 19:40:10|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1740685220000|2025-02-27 19:40:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1740685230000|2025-02-27 19:40:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1740685250000|2025-02-27 19:40:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1740685260000|2025-02-27 19:41:00|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1740685270000|2025-02-27 19:41:10|18.57|18.49|18.55|18.47|18.58|18.5|18.55|18.47|0
1740685280000|2025-02-27 19:41:20|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1740685290000|2025-02-27 19:41:30|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|32
1740685300000|2025-02-27 19:41:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1740685320000|2025-02-27 19:42:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740685330000|2025-02-27 19:42:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740685340000|2025-02-27 19:42:20|18.55|18.47|18.57|18.49|18.58|18.5|18.55|18.47|8
1740685350000|2025-02-27 19:42:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1740685360000|2025-02-27 19:42:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1740685370000|2025-02-27 19:42:50|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|2
1740685390000|2025-02-27 19:43:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1740685410000|2025-02-27 19:43:30|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|0
1740685430000|2025-02-27 19:43:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1740685440000|2025-02-27 19:44:00|18.57|18.49|18.55|18.47|18.58|18.5|18.55|18.47|1
1740685450000|2025-02-27 19:44:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1740685460000|2025-02-27 19:44:20|18.57|18.49|18.55|18.47|18.58|18.5|18.55|18.47|0
1740685470000|2025-02-27 19:44:30|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1740685480000|2025-02-27 19:44:40|18.52|18.44|18.54|18.46|18.54|18.46|18.5|18.42|30
1740685490000|2025-02-27 19:44:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740685500000|2025-02-27 19:45:00|18.52|18.44|18.52|18.44|18.53|18.45|18.5|18.42|4
1740685510000|2025-02-27 19:45:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1740685520000|2025-02-27 19:45:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740685530000|2025-02-27 19:45:30|18.52|18.44|18.5|18.42|18.53|18.45|18.49|18.41|9
1740685540000|2025-02-27 19:45:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1740685550000|2025-02-27 19:45:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1740685580000|2025-02-27 19:46:20|18.52|18.44|18.5|18.42|18.53|18.45|18.5|18.42|0
1740685590000|2025-02-27 19:46:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740685600000|2025-02-27 19:46:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740685610000|2025-02-27 19:46:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740685620000|2025-02-27 19:47:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|4
1740685630000|2025-02-27 19:47:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1740685640000|2025-02-27 19:47:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740685650000|2025-02-27 19:47:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1740685670000|2025-02-27 19:47:50|18.52|18.44|18.5|18.42|18.53|18.45|18.5|18.42|4
1740685680000|2025-02-27 19:48:00|18.52|18.44|18.53|18.45|18.54|18.46|18.5|18.42|0
1740685690000|2025-02-27 19:48:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1740685700000|2025-02-27 19:48:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1740685710000|2025-02-27 19:48:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1740685740000|2025-02-27 19:49:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1740685770000|2025-02-27 19:49:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|5
1740685800000|2025-02-27 19:50:00|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1740685840000|2025-02-27 19:50:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|14
1740685850000|2025-02-27 19:50:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740685860000|2025-02-27 19:51:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1740685870000|2025-02-27 19:51:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|6
1740685880000|2025-02-27 19:51:20|18.49|18.41|18.49|18.41|18.5|18.42|18.48|18.4|0
1740685900000|2025-02-27 19:51:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740685920000|2025-02-27 19:52:00|18.49|18.41|18.48|18.4|18.49|18.41|18.47|18.39|0
1740685950000|2025-02-27 19:52:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740685970000|2025-02-27 19:52:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1740686000000|2025-02-27 19:53:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1740686020000|2025-02-27 19:53:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1740686040000|2025-02-27 19:54:00|18.52|18.44|18.49|18.41|18.53|18.45|18.49|18.41|4
1740686050000|2025-02-27 19:54:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1740686060000|2025-02-27 19:54:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740686080000|2025-02-27 19:54:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740686100000|2025-02-27 19:55:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740686110000|2025-02-27 19:55:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1740686200000|2025-02-27 19:56:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1740686230000|2025-02-27 19:57:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740686260000|2025-02-27 19:57:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740686300000|2025-02-27 19:58:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1740686310000|2025-02-27 19:58:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740686320000|2025-02-27 19:58:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740686350000|2025-02-27 19:59:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740686360000|2025-02-27 19:59:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1740686370000|2025-02-27 19:59:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1740686380000|2025-02-27 19:59:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1740686390000|2025-02-27 19:59:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740686400000|2025-02-27 20:00:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740686410000|2025-02-27 20:00:10|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|2
1740686430000|2025-02-27 20:00:30|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|7
1740686470000|2025-02-27 20:01:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|17
1740686500000|2025-02-27 20:01:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1740686520000|2025-02-27 20:02:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|6
1740686530000|2025-02-27 20:02:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1740686540000|2025-02-27 20:02:20|||||||||9
1740686550000|2025-02-27 20:02:30|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1740686560000|2025-02-27 20:02:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1740686570000|2025-02-27 20:02:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740686580000|2025-02-27 20:03:00|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|35
1740686590000|2025-02-27 20:03:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1740686600000|2025-02-27 20:03:20|18.67|18.59|18.67|18.59|18.68|18.6|18.65|18.57|7
1740686610000|2025-02-27 20:03:30|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1740686630000|2025-02-27 20:03:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|2
1740686640000|2025-02-27 20:04:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740686660000|2025-02-27 20:04:20|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|4
1740686670000|2025-02-27 20:04:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|187
1740686680000|2025-02-27 20:04:40|18.65|18.57|18.64|18.56|18.67|18.59|18.64|18.56|8
1740686690000|2025-02-27 20:04:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740686730000|2025-02-27 20:05:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|4
1740686760000|2025-02-27 20:06:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|2
1740686770000|2025-02-27 20:06:10|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|2
1740686780000|2025-02-27 20:06:20|18.67|18.59|18.64|18.56|18.68|18.6|18.64|18.56|0
1740686790000|2025-02-27 20:06:30|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|4
1740686800000|2025-02-27 20:06:40|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|17
1740686810000|2025-02-27 20:06:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740686820000|2025-02-27 20:07:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1740686830000|2025-02-27 20:07:10|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1740686840000|2025-02-27 20:07:20|||||||||20
1740686850000|2025-02-27 20:07:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740686860000|2025-02-27 20:07:40|18.64|18.56|18.59|18.51|18.65|18.57|18.59|18.51|4
1740686870000|2025-02-27 20:07:50|18.58|18.5|18.62|18.54|18.63|18.55|18.58|18.5|4
1740686880000|2025-02-27 20:08:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|2
1740686890000|2025-02-27 20:08:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740686900000|2025-02-27 20:08:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1740686930000|2025-02-27 20:08:50|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|1
1740686940000|2025-02-27 20:09:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1740686950000|2025-02-27 20:09:10|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|0
1740686990000|2025-02-27 20:09:50|||||||||1
1740687020000|2025-02-27 20:10:20|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|2
1740687030000|2025-02-27 20:10:30|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|1
1740687040000|2025-02-27 20:10:40|18.67|18.59|18.65|18.57|18.67|18.59|18.64|18.56|1
1740687050000|2025-02-27 20:10:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740687060000|2025-02-27 20:11:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740687070000|2025-02-27 20:11:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1740687090000|2025-02-27 20:11:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1740687130000|2025-02-27 20:12:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1740687140000|2025-02-27 20:12:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1740687150000|2025-02-27 20:12:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1740687160000|2025-02-27 20:12:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740687180000|2025-02-27 20:13:00|18.67|18.59|18.68|18.6|18.68|18.6|18.65|18.57|0
1740687190000|2025-02-27 20:13:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1740687200000|2025-02-27 20:13:20|18.67|18.59|18.68|18.6|18.68|18.6|18.65|18.57|0
1740687210000|2025-02-27 20:13:30|||||||||10
1740687220000|2025-02-27 20:13:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740687230000|2025-02-27 20:13:50|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|3
1740687240000|2025-02-27 20:14:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|2
1740687250000|2025-02-27 20:14:10|||||||||20
1740687260000|2025-02-27 20:14:20|||||||||10
1740687280000|2025-02-27 20:14:40|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|0
1740687290000|2025-02-27 20:14:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1740687300000|2025-02-27 20:15:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1740687310000|2025-02-27 20:15:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740687320000|2025-02-27 20:15:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|1
1740687330000|2025-02-27 20:15:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740687340000|2025-02-27 20:15:40|18.69|18.61|18.73|18.65|18.73|18.65|18.68|18.6|10
1740687350000|2025-02-27 20:15:50|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|2
1740687360000|2025-02-27 20:16:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740687420000|2025-02-27 20:17:00|18.78|18.7|18.76|18.68|18.78|18.7|18.74|18.66|27
1740687430000|2025-02-27 20:17:10|18.74|18.66|18.73|18.65|18.74|18.66|18.69|18.61|3
1740687470000|2025-02-27 20:17:50|||||||||2
1740687480000|2025-02-27 20:18:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740687490000|2025-02-27 20:18:10|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|1
1740687530000|2025-02-27 20:18:50|||||||||42
1740687540000|2025-02-27 20:19:00|18.75|18.67|18.74|18.66|18.77|18.69|18.73|18.65|16
1740687550000|2025-02-27 20:19:10|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1740687560000|2025-02-27 20:19:20|18.74|18.66|18.75|18.67|18.78|18.7|18.74|18.66|0
1740687570000|2025-02-27 20:19:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1740687580000|2025-02-27 20:19:40|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|0
1740687590000|2025-02-27 20:19:50|18.75|18.67|18.77|18.69|18.78|18.7|18.75|18.67|0
1740687600000|2025-02-27 20:20:00|18.78|18.7|18.83|18.75|18.83|18.75|18.77|18.69|161
1740687610000|2025-02-27 20:20:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|57
1740687650000|2025-02-27 20:20:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|19
1740687660000|2025-02-27 20:21:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1740687680000|2025-02-27 20:21:20|||||||||1
1740687690000|2025-02-27 20:21:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|17
1740687700000|2025-02-27 20:21:40|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1740687710000|2025-02-27 20:21:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|12
1740687720000|2025-02-27 20:22:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740687730000|2025-02-27 20:22:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|9
1740687740000|2025-02-27 20:22:20|18.69|18.61|18.68|18.6|18.7|18.62|18.68|18.6|0
1740687750000|2025-02-27 20:22:30|18.69|18.61|18.67|18.59|18.69|18.61|18.65|18.57|0
1740687760000|2025-02-27 20:22:40|18.68|18.6|18.67|18.59|18.68|18.6|18.65|18.57|0
1740687770000|2025-02-27 20:22:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740687780000|2025-02-27 20:23:00|18.64|18.56|18.65|18.57|18.65|18.57|18.63|18.55|0
1740687790000|2025-02-27 20:23:10|18.67|18.59|18.69|18.61|18.7|18.62|18.65|18.57|0
1740687800000|2025-02-27 20:23:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1740687810000|2025-02-27 20:23:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1740687820000|2025-02-27 20:23:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740687830000|2025-02-27 20:23:50|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|0
1740687860000|2025-02-27 20:24:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1740687870000|2025-02-27 20:24:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740687880000|2025-02-27 20:24:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740687890000|2025-02-27 20:24:50|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740687900000|2025-02-27 20:25:00|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|0
1740687910000|2025-02-27 20:25:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1740687930000|2025-02-27 20:25:30|18.73|18.65|18.74|18.66|18.75|18.67|18.73|18.65|4
1740687940000|2025-02-27 20:25:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|8
1740687950000|2025-02-27 20:25:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1740687960000|2025-02-27 20:26:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|0
1740687970000|2025-02-27 20:26:10|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|0
1740687980000|2025-02-27 20:26:20|18.77|18.69|18.78|18.7|18.78|18.7|18.74|18.66|1
1740687990000|2025-02-27 20:26:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740688010000|2025-02-27 20:26:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|2
1740688020000|2025-02-27 20:27:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740688030000|2025-02-27 20:27:10|18.73|18.65|18.74|18.66|18.77|18.69|18.73|18.65|0
1740688040000|2025-02-27 20:27:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740688070000|2025-02-27 20:27:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740688080000|2025-02-27 20:28:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|5
1740688090000|2025-02-27 20:28:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740688100000|2025-02-27 20:28:20|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1740688120000|2025-02-27 20:28:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|1
1740688130000|2025-02-27 20:28:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1740688140000|2025-02-27 20:29:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1740688180000|2025-02-27 20:29:40|||||||||10
1740688200000|2025-02-27 20:30:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1740688220000|2025-02-27 20:30:20|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1740688250000|2025-02-27 20:30:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1740688260000|2025-02-27 20:31:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|2
1740688270000|2025-02-27 20:31:10|18.8|18.72|18.79|18.71|18.8|18.72|18.78|18.7|0
1740688280000|2025-02-27 20:31:20|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|10
1740688290000|2025-02-27 20:31:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740688310000|2025-02-27 20:31:50|||||||||6
1740688340000|2025-02-27 20:32:20|||||||||6
1740688360000|2025-02-27 20:32:40|18.76|18.68|18.78|18.7|18.78|18.7|18.74|18.66|8
1740688370000|2025-02-27 20:32:50|18.77|18.69|18.77|18.69|18.78|18.7|18.76|18.68|4
1740688380000|2025-02-27 20:33:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740688390000|2025-02-27 20:33:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|9
1740688400000|2025-02-27 20:33:20|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|0
1740688410000|2025-02-27 20:33:30|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1740688420000|2025-02-27 20:33:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740688430000|2025-02-27 20:33:50|18.77|18.69|18.77|18.69|18.78|18.7|18.76|18.68|0
1740688440000|2025-02-27 20:34:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|0
1740688450000|2025-02-27 20:34:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740688460000|2025-02-27 20:34:20|18.74|18.66|18.75|18.67|18.75|18.67|18.73|18.65|0
1740688470000|2025-02-27 20:34:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|8
1740688500000|2025-02-27 20:35:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1740688510000|2025-02-27 20:35:10|18.73|18.65|18.74|18.66|18.77|18.69|18.73|18.65|4
1740688520000|2025-02-27 20:35:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1740688530000|2025-02-27 20:35:30|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1740688540000|2025-02-27 20:35:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1740688550000|2025-02-27 20:35:50|18.76|18.68|18.77|18.69|18.77|18.69|18.74|18.66|0
1740688560000|2025-02-27 20:36:00|18.75|18.67|18.78|18.7|18.78|18.7|18.73|18.65|4
1740688580000|2025-02-27 20:36:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1740688590000|2025-02-27 20:36:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|6
1740688600000|2025-02-27 20:36:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1740688610000|2025-02-27 20:36:50|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|5
1740688620000|2025-02-27 20:37:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740688630000|2025-02-27 20:37:10|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740688640000|2025-02-27 20:37:20|18.77|18.69|18.78|18.7|18.78|18.7|18.74|18.66|0
1740688650000|2025-02-27 20:37:30|18.77|18.69|18.76|18.68|18.78|18.7|18.74|18.66|0
1740688660000|2025-02-27 20:37:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1740688670000|2025-02-27 20:37:50|18.77|18.69|18.78|18.7|18.78|18.7|18.76|18.68|0
1740688680000|2025-02-27 20:38:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1740688690000|2025-02-27 20:38:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1740688700000|2025-02-27 20:38:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740688720000|2025-02-27 20:38:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740688730000|2025-02-27 20:38:50|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|0
1740688740000|2025-02-27 20:39:00|18.74|18.66|18.78|18.7|18.78|18.7|18.73|18.65|0
1740688750000|2025-02-27 20:39:10|18.79|18.71|18.78|18.7|18.82|18.74|18.78|18.7|17
1740688800000|2025-02-27 20:40:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740688810000|2025-02-27 20:40:10|18.75|18.67|18.77|18.69|18.77|18.69|18.74|18.66|24
1740688820000|2025-02-27 20:40:20|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1740688830000|2025-02-27 20:40:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740688840000|2025-02-27 20:40:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740688850000|2025-02-27 20:40:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1740688860000|2025-02-27 20:41:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1740688870000|2025-02-27 20:41:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1740688900000|2025-02-27 20:41:40|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|4
1740688910000|2025-02-27 20:41:50|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1740688930000|2025-02-27 20:42:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1740688940000|2025-02-27 20:42:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740688950000|2025-02-27 20:42:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1740688970000|2025-02-27 20:42:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|9
1740688980000|2025-02-27 20:43:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|10
1740688990000|2025-02-27 20:43:10|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|2
1740689000000|2025-02-27 20:43:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1740689020000|2025-02-27 20:43:40|||||||||3
1740689050000|2025-02-27 20:44:10|||||||||1
1740689070000|2025-02-27 20:44:30|||||||||19
1740689080000|2025-02-27 20:44:40|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1740689100000|2025-02-27 20:45:00|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|0
1740689110000|2025-02-27 20:45:10|18.83|18.75|18.84|18.76|18.85|18.77|18.83|18.75|0
1740689130000|2025-02-27 20:45:30|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1740689140000|2025-02-27 20:45:40|18.87|18.79|18.84|18.76|18.88|18.8|18.83|18.75|14
1740689150000|2025-02-27 20:45:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740689160000|2025-02-27 20:46:00|18.84|18.76|18.87|18.79|18.88|18.8|18.84|18.76|3
1740689170000|2025-02-27 20:46:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1740689190000|2025-02-27 20:46:30|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|1
1740689200000|2025-02-27 20:46:40|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|0
1740689210000|2025-02-27 20:46:50|18.85|18.77|18.88|18.8|18.88|18.8|18.84|18.76|2
1740689220000|2025-02-27 20:47:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1740689240000|2025-02-27 20:47:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1740689250000|2025-02-27 20:47:30|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|0
1740689260000|2025-02-27 20:47:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740689270000|2025-02-27 20:47:50|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|9
1740689280000|2025-02-27 20:48:00|18.83|18.75|18.8|18.72|18.83|18.75|18.78|18.7|8
1740689290000|2025-02-27 20:48:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740689300000|2025-02-27 20:48:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1740689310000|2025-02-27 20:48:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|1
1740689320000|2025-02-27 20:48:40|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|11
1740689330000|2025-02-27 20:48:50|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|2
1740689340000|2025-02-27 20:49:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740689350000|2025-02-27 20:49:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740689370000|2025-02-27 20:49:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1740689380000|2025-02-27 20:49:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1740689390000|2025-02-27 20:49:50|18.81|18.73|18.79|18.71|18.83|18.75|18.79|18.71|0
1740689400000|2025-02-27 20:50:00|18.81|18.73|18.79|18.71|18.83|18.75|18.79|18.71|26
1740689410000|2025-02-27 20:50:10|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|32
1740689420000|2025-02-27 20:50:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740689430000|2025-02-27 20:50:30|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1740689460000|2025-02-27 20:51:00|18.73|18.65|18.72|18.64|18.73|18.65|18.7|18.62|4
1740689470000|2025-02-27 20:51:10|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|0
1740689480000|2025-02-27 20:51:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1740689490000|2025-02-27 20:51:30|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|17
1740689520000|2025-02-27 20:52:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|20
1740689560000|2025-02-27 20:52:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740689570000|2025-02-27 20:52:50|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1740689580000|2025-02-27 20:53:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740689600000|2025-02-27 20:53:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1740689610000|2025-02-27 20:53:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1740689620000|2025-02-27 20:53:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|64
1740689630000|2025-02-27 20:53:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|6
1740689640000|2025-02-27 20:54:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740689680000|2025-02-27 20:54:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|34
1740689700000|2025-02-27 20:55:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1740689710000|2025-02-27 20:55:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1740689720000|2025-02-27 20:55:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|2
1740689730000|2025-02-27 20:55:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1740689740000|2025-02-27 20:55:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|1
1740689750000|2025-02-27 20:55:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|3
1740689890000|2025-02-27 20:58:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|26
1740689900000|2025-02-27 20:58:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740689910000|2025-02-27 20:58:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|20
1740689930000|2025-02-27 20:58:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740689940000|2025-02-27 20:59:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|12
1740689950000|2025-02-27 20:59:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1740689960000|2025-02-27 20:59:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1740689970000|2025-02-27 20:59:30|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1740689980000|2025-02-27 20:59:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1740689990000|2025-02-27 20:59:50|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|54
1740690000000|2025-02-27 21:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740701700000|2025-02-28 00:15:00|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1740701710000|2025-02-28 00:15:10|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1740702000000|2025-02-28 00:20:00|18.85|18.55|18.81|18.56|18.85|18.56|18.81|18.55|0
1740702010000|2025-02-28 00:20:10|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1740702040000|2025-02-28 00:20:40|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1740702070000|2025-02-28 00:21:10|18.8|18.55|18.79|18.54|18.8|18.55|18.79|18.54|0
1740702180000|2025-02-28 00:23:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740702190000|2025-02-28 00:23:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1740702250000|2025-02-28 00:24:10|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1740702260000|2025-02-28 00:24:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740702480000|2025-02-28 00:28:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1740702570000|2025-02-28 00:29:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740702810000|2025-02-28 00:33:30|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703060000|2025-02-28 00:37:40|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1740703070000|2025-02-28 00:37:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740703100000|2025-02-28 00:38:20|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1740703110000|2025-02-28 00:38:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740703300000|2025-02-28 00:41:40|18.76|18.68|18.77|18.69|18.87|18.69|18.76|18.62|0
1740703310000|2025-02-28 00:41:50|18.86|18.61|18.77|18.69|18.86|18.69|18.76|18.61|0
1740703320000|2025-02-28 00:42:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740703330000|2025-02-28 00:42:10|18.87|18.62|18.76|18.68|18.87|18.68|18.76|18.62|0
1740703340000|2025-02-28 00:42:20|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703360000|2025-02-28 00:42:40|18.87|18.62|18.76|18.68|18.87|18.7|18.76|18.62|0
1740703370000|2025-02-28 00:42:50|18.86|18.61|18.77|18.69|18.86|18.69|18.77|18.61|0
1740703380000|2025-02-28 00:43:00|18.76|18.68|18.87|18.62|18.87|18.69|18.76|18.59|0
1740703390000|2025-02-28 00:43:10|18.76|18.68|18.86|18.61|18.87|18.69|18.76|18.61|0
1740703410000|2025-02-28 00:43:30|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703440000|2025-02-28 00:44:00|||||||||2
1740703450000|2025-02-28 00:44:10|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.59|2
1740703470000|2025-02-28 00:44:30|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703510000|2025-02-28 00:45:10|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703530000|2025-02-28 00:45:30|18.84|18.59|18.77|18.69|18.84|18.69|18.77|18.59|0
1740703550000|2025-02-28 00:45:50|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703560000|2025-02-28 00:46:00|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703580000|2025-02-28 00:46:20|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703590000|2025-02-28 00:46:30|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703600000|2025-02-28 00:46:40|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1740703630000|2025-02-28 00:47:10|18.76|18.68|18.87|18.62|18.87|18.69|18.76|18.61|0
1740703640000|2025-02-28 00:47:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1740703680000|2025-02-28 00:48:00|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703870000|2025-02-28 00:51:10|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1740703880000|2025-02-28 00:51:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740703890000|2025-02-28 00:51:30|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703900000|2025-02-28 00:51:40|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1740703910000|2025-02-28 00:51:50|18.77|18.69|18.87|18.62|18.87|18.7|18.77|18.62|0
1740703920000|2025-02-28 00:52:00|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1740703930000|2025-02-28 00:52:10|18.76|18.68|18.87|18.62|18.87|18.69|18.76|18.62|20
1740703940000|2025-02-28 00:52:20|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1740703950000|2025-02-28 00:52:30|18.77|18.69|18.77|18.69|18.87|18.69|18.77|18.62|0
1740703960000|2025-02-28 00:52:40|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1740703970000|2025-02-28 00:52:50|18.77|18.69|18.87|18.62|18.87|18.69|18.77|18.62|0
1740703980000|2025-02-28 00:53:00|18.77|18.69|18.77|18.69|18.87|18.69|18.77|18.6|0
1740704000000|2025-02-28 00:53:20|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1740704010000|2025-02-28 00:53:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1740704020000|2025-02-28 00:53:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1740704030000|2025-02-28 00:53:50|18.88|18.63|18.81|18.73|18.88|18.73|18.81|18.63|0
1740704040000|2025-02-28 00:54:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740704050000|2025-02-28 00:54:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740704080000|2025-02-28 00:54:40|18.81|18.73|18.81|18.73|18.88|18.73|18.77|18.63|0
1740704160000|2025-02-28 00:56:00|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|0
1740704180000|2025-02-28 00:56:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740704240000|2025-02-28 00:57:20|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1740704250000|2025-02-28 00:57:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1740704260000|2025-02-28 00:57:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740704280000|2025-02-28 00:58:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740704290000|2025-02-28 00:58:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740704300000|2025-02-28 00:58:20|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|0
1740704310000|2025-02-28 00:58:30|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|0
1740704320000|2025-02-28 00:58:40|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1740704330000|2025-02-28 00:58:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740704340000|2025-02-28 00:59:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740704350000|2025-02-28 00:59:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1740704360000|2025-02-28 00:59:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1740704380000|2025-02-28 00:59:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1740704390000|2025-02-28 00:59:50|18.78|18.7|18.8|18.72|18.81|18.73|18.78|18.7|0
1740704400000|2025-02-28 01:00:00|18.81|18.73|18.79|18.71|18.81|18.73|18.78|18.7|0
1740704410000|2025-02-28 01:00:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740704460000|2025-02-28 01:01:00|18.88|18.63|18.89|18.64|18.89|18.73|18.81|18.63|18
1740704490000|2025-02-28 01:01:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740705520000|2025-02-28 01:18:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|3
1740705530000|2025-02-28 01:18:50|||||||||1
1740705540000|2025-02-28 01:19:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740706110000|2025-02-28 01:28:30|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1740706120000|2025-02-28 01:28:40|18.78|18.7|18.89|18.64|18.89|18.71|18.78|18.64|0
1740706130000|2025-02-28 01:28:50|18.88|18.63|18.88|18.63|18.89|18.64|18.88|18.63|0
1740706200000|2025-02-28 01:30:00|18.82|18.74|18.98|18.73|18.98|18.75|18.82|18.73|7
1740706210000|2025-02-28 01:30:10|18.92|18.84|18.99|18.74|18.99|18.84|18.88|18.74|0
1740706240000|2025-02-28 01:30:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|1
1740706250000|2025-02-28 01:30:50|18.92|18.84|18.93|18.85|18.94|18.86|18.92|18.84|4
1740706260000|2025-02-28 01:31:00|18.92|18.84|18.93|18.85|18.94|18.86|18.92|18.84|10
1740706270000|2025-02-28 01:31:10|19.03|18.78|18.97|18.89|19.04|18.89|18.97|18.78|0
1740706280000|2025-02-28 01:31:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740706320000|2025-02-28 01:32:00|19.01|18.93|19.08|18.83|19.08|18.95|19.01|18.83|2
1740706440000|2025-02-28 01:34:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1740706560000|2025-02-28 01:36:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1740706860000|2025-02-28 01:41:00|18.99|18.74|18.93|18.68|18.99|18.74|18.93|18.68|0
1740706940000|2025-02-28 01:42:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740707090000|2025-02-28 01:44:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1740707100000|2025-02-28 01:45:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1740707110000|2025-02-28 01:45:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740707130000|2025-02-28 01:45:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1740707220000|2025-02-28 01:47:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1740707230000|2025-02-28 01:47:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1740707440000|2025-02-28 01:50:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1740707450000|2025-02-28 01:50:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1740707460000|2025-02-28 01:51:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1740707640000|2025-02-28 01:54:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740707650000|2025-02-28 01:54:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|3
1740707700000|2025-02-28 01:55:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740707720000|2025-02-28 01:55:20|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1740707840000|2025-02-28 01:57:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740707970000|2025-02-28 01:59:30|18.82|18.74|18.99|18.74|18.99|18.74|18.82|18.71|0
1740708010000|2025-02-28 02:00:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740708340000|2025-02-28 02:05:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740708360000|2025-02-28 02:06:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708480000|2025-02-28 02:08:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708510000|2025-02-28 02:08:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740708520000|2025-02-28 02:08:40|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708580000|2025-02-28 02:09:40|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708590000|2025-02-28 02:09:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708600000|2025-02-28 02:10:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708610000|2025-02-28 02:10:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740708630000|2025-02-28 02:10:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708650000|2025-02-28 02:10:50|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708660000|2025-02-28 02:11:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708670000|2025-02-28 02:11:10|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708680000|2025-02-28 02:11:20|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708690000|2025-02-28 02:11:30|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708720000|2025-02-28 02:12:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708780000|2025-02-28 02:13:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708790000|2025-02-28 02:13:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708800000|2025-02-28 02:13:20|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708810000|2025-02-28 02:13:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708830000|2025-02-28 02:13:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1740708840000|2025-02-28 02:14:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708850000|2025-02-28 02:14:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708860000|2025-02-28 02:14:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708880000|2025-02-28 02:14:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740708890000|2025-02-28 02:14:50|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708900000|2025-02-28 02:15:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1740708910000|2025-02-28 02:15:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1740708940000|2025-02-28 02:15:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740709060000|2025-02-28 02:17:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740709070000|2025-02-28 02:17:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740709140000|2025-02-28 02:19:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740709180000|2025-02-28 02:19:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1740709210000|2025-02-28 02:20:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740709230000|2025-02-28 02:20:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1740709330000|2025-02-28 02:22:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1740709740000|2025-02-28 02:29:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1740710360000|2025-02-28 02:39:20|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1740710380000|2025-02-28 02:39:40|18.93|18.85|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710420000|2025-02-28 02:40:20|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710520000|2025-02-28 02:42:00|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710540000|2025-02-28 02:42:20|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710600000|2025-02-28 02:43:20|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710620000|2025-02-28 02:43:40|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1740710680000|2025-02-28 02:44:40|19.03|18.78|18.98|18.9|19.03|18.9|18.98|18.78|0
1740710700000|2025-02-28 02:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740710710000|2025-02-28 02:45:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740710720000|2025-02-28 02:45:20|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1740710830000|2025-02-28 02:47:10|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1740710850000|2025-02-28 02:47:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740710860000|2025-02-28 02:47:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740710880000|2025-02-28 02:48:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740711150000|2025-02-28 02:52:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|20
1740713160000|2025-02-28 03:26:00|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713170000|2025-02-28 03:26:10|19.07|18.82|19.07|18.82|19.08|18.83|19.07|18.82|0
1740713230000|2025-02-28 03:27:10|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1740713240000|2025-02-28 03:27:20|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1740713280000|2025-02-28 03:28:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1740713290000|2025-02-28 03:28:10|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713310000|2025-02-28 03:28:30|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1740713320000|2025-02-28 03:28:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1740713380000|2025-02-28 03:29:40|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713400000|2025-02-28 03:30:00|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713410000|2025-02-28 03:30:10|19.07|18.82|19.07|18.82|19.08|18.83|19.07|18.82|0
1740713430000|2025-02-28 03:30:30|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1740713440000|2025-02-28 03:30:40|19.08|18.83|19.08|18.83|19.08|18.83|19.07|18.82|0
1740713800000|2025-02-28 03:36:40|19.01|18.93|19.08|18.83|19.08|18.93|19.01|18.83|0
1740714200000|2025-02-28 03:43:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740714350000|2025-02-28 03:45:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740714360000|2025-02-28 03:46:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740714370000|2025-02-28 03:46:10|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1740714380000|2025-02-28 03:46:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1740714390000|2025-02-28 03:46:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740714660000|2025-02-28 03:51:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740714670000|2025-02-28 03:51:10|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1740714690000|2025-02-28 03:51:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740714730000|2025-02-28 03:52:10|18.94|18.86|18.99|18.74|18.99|18.86|18.94|18.74|0
1740714740000|2025-02-28 03:52:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1740714760000|2025-02-28 03:52:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740714840000|2025-02-28 03:54:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1740714960000|2025-02-28 03:56:00|18.97|18.89|18.96|18.88|19.04|18.89|18.93|18.78|1
1740714970000|2025-02-28 03:56:10|19.03|18.78|19|18.92|19.03|18.92|18.93|18.78|4
1740714980000|2025-02-28 03:56:20|18.99|18.91|19|18.92|19.07|18.92|18.99|18.81|0
1740715010000|2025-02-28 03:56:50|19.07|18.82|19.06|18.81|19.07|18.82|19.06|18.81|0
1740715020000|2025-02-28 03:57:00|19.07|18.82|19.06|18.81|19.07|18.92|19|18.81|0
1740715030000|2025-02-28 03:57:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1740715040000|2025-02-28 03:57:20|19.07|18.82|19.06|18.81|19.07|18.82|19.06|18.81|0
1740715050000|2025-02-28 03:57:30|19|18.92|19.06|18.81|19.07|18.92|19|18.81|0
1740715060000|2025-02-28 03:57:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1740715070000|2025-02-28 03:57:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1740715080000|2025-02-28 03:58:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1740715100000|2025-02-28 03:58:20|19.06|18.81|19|18.92|19.06|18.92|19|18.81|0
1740715110000|2025-02-28 03:58:30|19.06|18.81|19|18.92|19.06|18.92|19|18.81|0
1740715120000|2025-02-28 03:58:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1740715140000|2025-02-28 03:59:00|18.99|18.91|19.06|18.81|19.06|18.91|18.99|18.81|0
1740715150000|2025-02-28 03:59:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1740715160000|2025-02-28 03:59:20|19.07|18.82|19.06|18.81|19.07|18.82|19.06|18.81|0
1740715170000|2025-02-28 03:59:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1740715180000|2025-02-28 03:59:40|19.08|18.83|18.97|18.89|19.08|18.93|18.97|18.82|0
1740715240000|2025-02-28 04:00:40|18.98|18.9|18.97|18.89|19.08|18.9|18.97|18.83|0
1740715260000|2025-02-28 04:01:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1740715270000|2025-02-28 04:01:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1740715280000|2025-02-28 04:01:20|19.08|18.83|18.97|18.89|19.08|18.89|18.97|18.83|0
1740715290000|2025-02-28 04:01:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740715300000|2025-02-28 04:01:40|19.08|18.83|19.08|18.83|19.08|18.9|18.98|18.83|0
1740715310000|2025-02-28 04:01:50|18.98|18.9|18.98|18.9|19.08|18.9|18.98|18.83|0
1740715320000|2025-02-28 04:02:00|19.08|18.83|18.98|18.9|19.08|18.92|18.98|18.83|0
1740715340000|2025-02-28 04:02:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1740715350000|2025-02-28 04:02:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|2
1740715390000|2025-02-28 04:03:10|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1740715400000|2025-02-28 04:03:20|18.96|18.88|19.06|18.81|19.06|18.88|18.96|18.81|1
1740715450000|2025-02-28 04:04:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1740715490000|2025-02-28 04:04:50|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740715500000|2025-02-28 04:05:00|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740715510000|2025-02-28 04:05:10|19.06|18.81|19.06|18.81|19.06|18.88|18.96|18.81|0
1740715520000|2025-02-28 04:05:20|18.96|18.88|19.06|18.81|19.06|18.88|18.96|18.81|0
1740715540000|2025-02-28 04:05:40|18.96|18.88|18.96|18.88|19.06|18.88|18.96|18.81|0
1740715550000|2025-02-28 04:05:50|19.06|18.81|19.06|18.81|19.06|18.88|18.96|18.81|0
1740715560000|2025-02-28 04:06:00|18.96|18.88|19.06|18.81|19.06|18.88|18.96|18.81|0
1740715570000|2025-02-28 04:06:10|18.96|18.88|19.06|18.81|19.06|18.88|18.96|18.81|0
1740715580000|2025-02-28 04:06:20|18.96|18.88|18.96|18.88|19.07|18.91|18.96|18.81|0
1740715670000|2025-02-28 04:07:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740715680000|2025-02-28 04:08:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1740715690000|2025-02-28 04:08:10|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1740715710000|2025-02-28 04:08:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740715730000|2025-02-28 04:08:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740715740000|2025-02-28 04:09:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1740715770000|2025-02-28 04:09:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1740715930000|2025-02-28 04:12:10|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740715940000|2025-02-28 04:12:20|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740715980000|2025-02-28 04:13:00|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740715990000|2025-02-28 04:13:10|18.97|18.89|18.96|18.88|19.06|18.89|18.96|18.81|0
1740716000000|2025-02-28 04:13:20|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.79|0
1740716010000|2025-02-28 04:13:30|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740716020000|2025-02-28 04:13:40|19.06|18.81|18.96|18.88|19.06|18.88|18.96|18.81|0
1740716690000|2025-02-28 04:24:50|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|1
1740717140000|2025-02-28 04:32:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740717450000|2025-02-28 04:37:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740717560000|2025-02-28 04:39:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1740717600000|2025-02-28 04:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1740718790000|2025-02-28 04:59:50|18.92|18.84|18.93|18.85|19.03|18.89|18.91|18.78|7
1740718820000|2025-02-28 05:00:20|18.95|18.87|18.95|18.87|19|18.89|18.9|18.72|11
1740720020000|2025-02-28 05:20:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720370000|2025-02-28 05:26:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720380000|2025-02-28 05:26:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740720400000|2025-02-28 05:26:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1740720600000|2025-02-28 05:30:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720630000|2025-02-28 05:30:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720650000|2025-02-28 05:30:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720670000|2025-02-28 05:31:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740720680000|2025-02-28 05:31:20|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1740720710000|2025-02-28 05:31:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740721440000|2025-02-28 05:44:00|18.94|18.7|18.96|18.71|18.96|18.71|18.94|18.69|0
1740721450000|2025-02-28 05:44:10|18.95|18.7|18.95|18.7|18.96|18.71|18.95|18.7|0
1740723740000|2025-02-28 06:22:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740723860000|2025-02-28 06:24:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1740723960000|2025-02-28 06:26:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740724060000|2025-02-28 06:27:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1740724080000|2025-02-28 06:28:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740724110000|2025-02-28 06:28:30|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1740724630000|2025-02-28 06:37:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740724640000|2025-02-28 06:37:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740724650000|2025-02-28 06:37:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1740724690000|2025-02-28 06:38:10|18.96|18.88|18.95|18.87|18.97|18.89|18.95|18.87|0
1740724720000|2025-02-28 06:38:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740724750000|2025-02-28 06:39:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1740724770000|2025-02-28 06:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740724870000|2025-02-28 06:41:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1740724880000|2025-02-28 06:41:20|18.9|18.82|18.95|18.7|18.95|18.82|18.9|18.7|2
1740725310000|2025-02-28 06:48:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740725320000|2025-02-28 06:48:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1740725360000|2025-02-28 06:49:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740725370000|2025-02-28 06:49:30|18.95|18.7|18.95|18.7|18.95|18.77|18.85|18.7|0
1740725390000|2025-02-28 06:49:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740725400000|2025-02-28 06:50:00|18.95|18.7|18.87|18.79|18.95|18.79|18.87|18.7|0
1740725440000|2025-02-28 06:50:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1740725490000|2025-02-28 06:51:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1740725520000|2025-02-28 06:52:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1740725540000|2025-02-28 06:52:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740725560000|2025-02-28 06:52:40|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1740725840000|2025-02-28 06:57:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1740725850000|2025-02-28 06:57:30|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|1
1740725860000|2025-02-28 06:57:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|2
1740725880000|2025-02-28 06:58:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740725890000|2025-02-28 06:58:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740725910000|2025-02-28 06:58:30|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|0
1740725920000|2025-02-28 06:58:40|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|1
1740725950000|2025-02-28 06:59:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740725960000|2025-02-28 06:59:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740726000000|2025-02-28 07:00:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|10
1740726010000|2025-02-28 07:00:10|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|13
1740726050000|2025-02-28 07:00:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|5
1740726100000|2025-02-28 07:01:40|||||||||6
1740726110000|2025-02-28 07:01:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|33
1740726120000|2025-02-28 07:02:00|||||||||5
1740726160000|2025-02-28 07:02:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1740726170000|2025-02-28 07:02:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1740726180000|2025-02-28 07:03:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|8
1740726190000|2025-02-28 07:03:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1740726200000|2025-02-28 07:03:20|19|18.92|19|18.92|19|18.92|19|18.92|9
1740726210000|2025-02-28 07:03:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740726220000|2025-02-28 07:03:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1740726230000|2025-02-28 07:03:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740726280000|2025-02-28 07:04:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740726320000|2025-02-28 07:05:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|8
1740726330000|2025-02-28 07:05:30|19|18.92|19|18.92|19|18.92|19|18.92|5
1740726340000|2025-02-28 07:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1740726350000|2025-02-28 07:05:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1740726360000|2025-02-28 07:06:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|4
1740726370000|2025-02-28 07:06:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740726390000|2025-02-28 07:06:30|19.08|19|19.08|19|19.08|19|19.08|19|3
1740726410000|2025-02-28 07:06:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740726420000|2025-02-28 07:07:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1740726430000|2025-02-28 07:07:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1740726450000|2025-02-28 07:07:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1740726500000|2025-02-28 07:08:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740726540000|2025-02-28 07:09:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1740726640000|2025-02-28 07:10:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1740726650000|2025-02-28 07:10:50|||||||||9
1740726660000|2025-02-28 07:11:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740726670000|2025-02-28 07:11:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740726680000|2025-02-28 07:11:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740726690000|2025-02-28 07:11:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740726720000|2025-02-28 07:12:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1740726730000|2025-02-28 07:12:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740726750000|2025-02-28 07:12:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1740726830000|2025-02-28 07:13:50|||||||||6
1740726850000|2025-02-28 07:14:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1740726860000|2025-02-28 07:14:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1740726870000|2025-02-28 07:14:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740726880000|2025-02-28 07:14:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740726890000|2025-02-28 07:14:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740726910000|2025-02-28 07:15:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1740726920000|2025-02-28 07:15:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740727040000|2025-02-28 07:17:20|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1740727060000|2025-02-28 07:17:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1740727070000|2025-02-28 07:17:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1740727080000|2025-02-28 07:18:00|||||||||1
1740727110000|2025-02-28 07:18:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740727120000|2025-02-28 07:18:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1740727130000|2025-02-28 07:18:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1740727140000|2025-02-28 07:19:00|||||||||7
1740727200000|2025-02-28 07:20:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740727250000|2025-02-28 07:20:50|||||||||10
1740727270000|2025-02-28 07:21:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1740727280000|2025-02-28 07:21:20|19.01|18.93|19.01|18.93|19.02|18.94|19|18.92|7
1740727290000|2025-02-28 07:21:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740727300000|2025-02-28 07:21:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1740727310000|2025-02-28 07:21:50|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|2
1740727340000|2025-02-28 07:22:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|10
1740727350000|2025-02-28 07:22:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740727360000|2025-02-28 07:22:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740727480000|2025-02-28 07:24:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740727500000|2025-02-28 07:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740727530000|2025-02-28 07:25:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740727560000|2025-02-28 07:26:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740727570000|2025-02-28 07:26:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1740727590000|2025-02-28 07:26:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740727600000|2025-02-28 07:26:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740727620000|2025-02-28 07:27:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740727630000|2025-02-28 07:27:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740727800000|2025-02-28 07:30:00|19.1|19.02|19.08|19|19.1|19.02|19.07|18.99|1
1740727810000|2025-02-28 07:30:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|5
1740727820000|2025-02-28 07:30:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740727830000|2025-02-28 07:30:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1740727840000|2025-02-28 07:30:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1740727850000|2025-02-28 07:30:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740727920000|2025-02-28 07:32:00|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1740727940000|2025-02-28 07:32:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740728030000|2025-02-28 07:33:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1740728040000|2025-02-28 07:34:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740728050000|2025-02-28 07:34:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740728060000|2025-02-28 07:34:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1740728080000|2025-02-28 07:34:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740728100000|2025-02-28 07:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1740728110000|2025-02-28 07:35:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1740728120000|2025-02-28 07:35:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1740728130000|2025-02-28 07:35:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1740728140000|2025-02-28 07:35:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1740728160000|2025-02-28 07:36:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740728210000|2025-02-28 07:36:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1740728230000|2025-02-28 07:37:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740728320000|2025-02-28 07:38:40|||||||||10
1740728390000|2025-02-28 07:39:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1740728400000|2025-02-28 07:40:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1740728460000|2025-02-28 07:41:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|14
1740728470000|2025-02-28 07:41:10|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|8
1740728510000|2025-02-28 07:41:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1740728530000|2025-02-28 07:42:10|||||||||14
1740728540000|2025-02-28 07:42:20|||||||||1
1740728560000|2025-02-28 07:42:40|||||||||1
1740728570000|2025-02-28 07:42:50|||||||||1
1740728580000|2025-02-28 07:43:00|||||||||5
1740728750000|2025-02-28 07:45:50|||||||||1
1740728950000|2025-02-28 07:49:10|19.09|19.01|19.05|18.97|19.1|19.02|19.05|18.97|38
1740728960000|2025-02-28 07:49:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740728990000|2025-02-28 07:49:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740729040000|2025-02-28 07:50:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|110
1740729050000|2025-02-28 07:50:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740729070000|2025-02-28 07:51:10|||||||||12
1740729100000|2025-02-28 07:51:40|||||||||5
1740729110000|2025-02-28 07:51:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1740729120000|2025-02-28 07:52:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740729140000|2025-02-28 07:52:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740729160000|2025-02-28 07:52:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740729290000|2025-02-28 07:54:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1740729300000|2025-02-28 07:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740729330000|2025-02-28 07:55:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1740729340000|2025-02-28 07:55:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1740729350000|2025-02-28 07:55:50|||||||||1
1740729500000|2025-02-28 07:58:20|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|16
1740729510000|2025-02-28 07:58:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740729570000|2025-02-28 07:59:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|10
1740729580000|2025-02-28 07:59:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740729590000|2025-02-28 07:59:50|19.05|18.97|19.03|18.95|19.05|18.97|19.02|18.94|4
1740729600000|2025-02-28 08:00:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|107
1740729610000|2025-02-28 08:00:10|19.03|18.95|19.03|18.95|19.05|18.97|19.02|18.94|12
1740729620000|2025-02-28 08:00:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1740729630000|2025-02-28 08:00:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1740729640000|2025-02-28 08:00:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740729650000|2025-02-28 08:00:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1740729670000|2025-02-28 08:01:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|43
1740729680000|2025-02-28 08:01:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1740729690000|2025-02-28 08:01:30|18.98|18.9|18.97|18.89|19|18.92|18.97|18.89|0
1740729710000|2025-02-28 08:01:50|19|18.92|19|18.92|19.01|18.93|19|18.92|79
1740729720000|2025-02-28 08:02:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1740729730000|2025-02-28 08:02:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|122
1740729750000|2025-02-28 08:02:30|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1740729770000|2025-02-28 08:02:50|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1740729780000|2025-02-28 08:03:00|19.01|18.93|19|18.92|19.02|18.94|19|18.92|0
1740729790000|2025-02-28 08:03:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|3
1740729810000|2025-02-28 08:03:30|||||||||12
1740729830000|2025-02-28 08:03:50|19.01|18.93|19.03|18.95|19.05|18.97|19.01|18.93|42
1740729840000|2025-02-28 08:04:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1740729850000|2025-02-28 08:04:10|19.03|18.95|19.05|18.97|19.05|18.97|19.02|18.94|0
1740729860000|2025-02-28 08:04:20|19.04|18.96|19|18.92|19.05|18.97|19|18.92|27
1740729880000|2025-02-28 08:04:40|19.01|18.93|19|18.92|19.03|18.95|19|18.92|1
1740729890000|2025-02-28 08:04:50|19.01|18.93|19.02|18.94|19.03|18.95|19|18.92|0
1740729900000|2025-02-28 08:05:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|0
1740729960000|2025-02-28 08:06:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|2
1740729970000|2025-02-28 08:06:10|19.1|19.02|19.08|19|19.1|19.02|19.06|18.98|3
1740729990000|2025-02-28 08:06:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1740730000000|2025-02-28 08:06:40|19.08|19|19.05|18.97|19.08|19|19.05|18.97|3
1740730060000|2025-02-28 08:07:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1740730070000|2025-02-28 08:07:50|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1740730080000|2025-02-28 08:08:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|0
1740730110000|2025-02-28 08:08:30|||||||||141
1740730120000|2025-02-28 08:08:40|||||||||1
1740730180000|2025-02-28 08:09:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1740730190000|2025-02-28 08:09:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|10
1740730220000|2025-02-28 08:10:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1740730230000|2025-02-28 08:10:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1740730240000|2025-02-28 08:10:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|16
1740730250000|2025-02-28 08:10:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|2
1740730280000|2025-02-28 08:11:20|||||||||13
1740730300000|2025-02-28 08:11:40|||||||||5
1740730310000|2025-02-28 08:11:50|||||||||1
1740730320000|2025-02-28 08:12:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|63
1740730340000|2025-02-28 08:12:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|59
1740730350000|2025-02-28 08:12:30|||||||||3
1740730370000|2025-02-28 08:12:50|||||||||13
1740730420000|2025-02-28 08:13:40|||||||||13
1740730430000|2025-02-28 08:13:50|||||||||6
1740730450000|2025-02-28 08:14:10|19.08|19|19.08|19|19.08|19|19.08|19|22
1740730460000|2025-02-28 08:14:20|19.11|19.03|19.08|19|19.11|19.03|19.08|19|35
1740730470000|2025-02-28 08:14:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1740730500000|2025-02-28 08:15:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|9
1740730510000|2025-02-28 08:15:10|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|7
1740730520000|2025-02-28 08:15:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|14
1740730550000|2025-02-28 08:15:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1740730560000|2025-02-28 08:16:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740730590000|2025-02-28 08:16:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1740730620000|2025-02-28 08:17:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|177
1740730640000|2025-02-28 08:17:20|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|29
1740730650000|2025-02-28 08:17:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|3
1740730660000|2025-02-28 08:17:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1740730670000|2025-02-28 08:17:50|||||||||10
1740730680000|2025-02-28 08:18:00|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|0
1740730690000|2025-02-28 08:18:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1740730700000|2025-02-28 08:18:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|50
1740730710000|2025-02-28 08:18:30|19.02|18.94|19.01|18.93|19.02|18.94|18.99|18.91|0
1740730720000|2025-02-28 08:18:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1740730730000|2025-02-28 08:18:50|18.99|18.91|19.01|18.93|19.01|18.93|18.98|18.9|77
1740730760000|2025-02-28 08:19:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|45
1740730770000|2025-02-28 08:19:30|||||||||20
1740730800000|2025-02-28 08:20:00|||||||||5
1740730870000|2025-02-28 08:21:10|||||||||1
1740730880000|2025-02-28 08:21:20|||||||||5
1740730890000|2025-02-28 08:21:30|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1740730920000|2025-02-28 08:22:00|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|43
1740730930000|2025-02-28 08:22:10|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1740730940000|2025-02-28 08:22:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1740730960000|2025-02-28 08:22:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1740730970000|2025-02-28 08:22:50|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1740731000000|2025-02-28 08:23:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|150
1740731020000|2025-02-28 08:23:40|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|111
1740731070000|2025-02-28 08:24:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|31
1740731080000|2025-02-28 08:24:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1740731100000|2025-02-28 08:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1740731110000|2025-02-28 08:25:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|20
1740731120000|2025-02-28 08:25:20|||||||||26
1740731130000|2025-02-28 08:25:30|||||||||2
1740731150000|2025-02-28 08:25:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|2
1740731160000|2025-02-28 08:26:00|18.91|18.83|18.88|18.8|18.92|18.84|18.88|18.8|88
1740731190000|2025-02-28 08:26:30|||||||||3
1740731230000|2025-02-28 08:27:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|300
1740731240000|2025-02-28 08:27:20|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1740731250000|2025-02-28 08:27:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1740731260000|2025-02-28 08:27:40|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|12
1740731310000|2025-02-28 08:28:30|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|120
1740731320000|2025-02-28 08:28:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1740731330000|2025-02-28 08:28:50|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1740731340000|2025-02-28 08:29:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740731360000|2025-02-28 08:29:20|||||||||10
1740731460000|2025-02-28 08:31:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|148
1740731470000|2025-02-28 08:31:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740731480000|2025-02-28 08:31:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1740731490000|2025-02-28 08:31:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740731500000|2025-02-28 08:31:40|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|7
1740731520000|2025-02-28 08:32:00|||||||||1
1740731540000|2025-02-28 08:32:20|||||||||55
1740731570000|2025-02-28 08:32:50|||||||||1
1740731580000|2025-02-28 08:33:00|||||||||1
1740731640000|2025-02-28 08:34:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|5
1740731650000|2025-02-28 08:34:10|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|9
1740731660000|2025-02-28 08:34:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1740731670000|2025-02-28 08:34:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1740731680000|2025-02-28 08:34:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1740731710000|2025-02-28 08:35:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740731720000|2025-02-28 08:35:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740731750000|2025-02-28 08:35:50|||||||||50
1740731760000|2025-02-28 08:36:00|||||||||82
1740731770000|2025-02-28 08:36:10|||||||||10
1740731860000|2025-02-28 08:37:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740731870000|2025-02-28 08:37:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1740731880000|2025-02-28 08:38:00|18.9|18.82|18.93|18.85|18.93|18.85|18.89|18.81|2
1740731890000|2025-02-28 08:38:10|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|33
1740731950000|2025-02-28 08:39:10|||||||||22
1740732050000|2025-02-28 08:40:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|8
1740732070000|2025-02-28 08:41:10|||||||||3
1740732080000|2025-02-28 08:41:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740732090000|2025-02-28 08:41:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1740732110000|2025-02-28 08:41:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1740732120000|2025-02-28 08:42:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|9
1740732130000|2025-02-28 08:42:10|18.97|18.89|18.98|18.9|18.99|18.91|18.97|18.89|7
1740732140000|2025-02-28 08:42:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1740732180000|2025-02-28 08:43:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1740732190000|2025-02-28 08:43:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1740732210000|2025-02-28 08:43:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1740732230000|2025-02-28 08:43:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|100
1740732240000|2025-02-28 08:44:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1740732250000|2025-02-28 08:44:10|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1740732320000|2025-02-28 08:45:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1740732330000|2025-02-28 08:45:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1740732350000|2025-02-28 08:45:50|||||||||2
1740732400000|2025-02-28 08:46:40|||||||||5
1740732420000|2025-02-28 08:47:00|||||||||29
1740732530000|2025-02-28 08:48:50|||||||||10
1740732550000|2025-02-28 08:49:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|42
1740732870000|2025-02-28 08:54:30|||||||||15
1740732940000|2025-02-28 08:55:40|||||||||10
1740732950000|2025-02-28 08:55:50|||||||||13
1740733000000|2025-02-28 08:56:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1740733020000|2025-02-28 08:57:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|8
1740733050000|2025-02-28 08:57:30|||||||||6
1740733120000|2025-02-28 08:58:40|||||||||10
1740733170000|2025-02-28 08:59:30|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|5
1740733180000|2025-02-28 08:59:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1740733490000|2025-02-28 09:04:50|||||||||1
1740733560000|2025-02-28 09:06:00|||||||||1
1740733620000|2025-02-28 09:07:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|112
1740733630000|2025-02-28 09:07:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1740733640000|2025-02-28 09:07:20|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|144
1740733650000|2025-02-28 09:07:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|12
1740733660000|2025-02-28 09:07:40|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1740733670000|2025-02-28 09:07:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740733680000|2025-02-28 09:08:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1740733690000|2025-02-28 09:08:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740733800000|2025-02-28 09:10:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1740733890000|2025-02-28 09:11:30|||||||||2
1740733920000|2025-02-28 09:12:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1740733930000|2025-02-28 09:12:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1740733940000|2025-02-28 09:12:20|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1740733990000|2025-02-28 09:13:10|||||||||6
1740734000000|2025-02-28 09:13:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|24
1740734020000|2025-02-28 09:13:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|15
1740734110000|2025-02-28 09:15:10|||||||||54
1740734120000|2025-02-28 09:15:20|||||||||5
1740734140000|2025-02-28 09:15:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|44
1740734170000|2025-02-28 09:16:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|13
1740734190000|2025-02-28 09:16:30|||||||||3
1740734290000|2025-02-28 09:18:10|||||||||1
1740734300000|2025-02-28 09:18:20|||||||||10
1740734310000|2025-02-28 09:18:30|||||||||50
1740734320000|2025-02-28 09:18:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|84
1740734340000|2025-02-28 09:19:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|2
1740734630000|2025-02-28 09:23:50|||||||||4
1740734770000|2025-02-28 09:26:10|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1740734780000|2025-02-28 09:26:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740734810000|2025-02-28 09:26:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740734830000|2025-02-28 09:27:10|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1740734840000|2025-02-28 09:27:20|||||||||1
1740734850000|2025-02-28 09:27:30|||||||||1
1740734890000|2025-02-28 09:28:10|||||||||10
1740734940000|2025-02-28 09:29:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740735000000|2025-02-28 09:30:00|||||||||2
1740735030000|2025-02-28 09:30:30|||||||||1
1740735040000|2025-02-28 09:30:40|||||||||50
1740735060000|2025-02-28 09:31:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|50
1740735090000|2025-02-28 09:31:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740735130000|2025-02-28 09:32:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1740735150000|2025-02-28 09:32:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1740735170000|2025-02-28 09:32:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740735180000|2025-02-28 09:33:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740735190000|2025-02-28 09:33:10|18.84|18.76|18.84|18.76|18.85|18.77|18.83|18.75|0
1740735200000|2025-02-28 09:33:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740735230000|2025-02-28 09:33:50|||||||||3
1740735240000|2025-02-28 09:34:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|50
1740735260000|2025-02-28 09:34:20|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1740735270000|2025-02-28 09:34:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740735300000|2025-02-28 09:35:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740735330000|2025-02-28 09:35:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740735340000|2025-02-28 09:35:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|24
1740735360000|2025-02-28 09:36:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740735390000|2025-02-28 09:36:30|||||||||3
1740735450000|2025-02-28 09:37:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1740735480000|2025-02-28 09:38:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|10
1740735580000|2025-02-28 09:39:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|24
1740735600000|2025-02-28 09:40:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740735620000|2025-02-28 09:40:20|||||||||3
1740735660000|2025-02-28 09:41:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|72
1740735700000|2025-02-28 09:41:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|66
1740735720000|2025-02-28 09:42:00|||||||||1
1740735830000|2025-02-28 09:43:50|||||||||2
1740736130000|2025-02-28 09:48:50|||||||||2
1740736180000|2025-02-28 09:49:40|||||||||2
1740736220000|2025-02-28 09:50:20|18.78|18.7|18.76|18.68|18.78|18.7|18.75|18.67|190
1740736230000|2025-02-28 09:50:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740736260000|2025-02-28 09:51:00|||||||||15
1740736290000|2025-02-28 09:51:30|||||||||10
1740736300000|2025-02-28 09:51:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|2
1740736310000|2025-02-28 09:51:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1740736320000|2025-02-28 09:52:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740736340000|2025-02-28 09:52:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1740736350000|2025-02-28 09:52:30|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1740736370000|2025-02-28 09:52:50|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1740736380000|2025-02-28 09:53:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1740736430000|2025-02-28 09:53:50|||||||||1
1740736440000|2025-02-28 09:54:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1740736450000|2025-02-28 09:54:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|9
1740736470000|2025-02-28 09:54:30|18.78|18.7|18.76|18.68|18.78|18.7|18.75|18.67|24
1740736480000|2025-02-28 09:54:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|6
1740736500000|2025-02-28 09:55:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|4
1740736510000|2025-02-28 09:55:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1740736520000|2025-02-28 09:55:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1740736540000|2025-02-28 09:55:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740736550000|2025-02-28 09:55:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740736560000|2025-02-28 09:56:00|18.79|18.71|18.79|18.71|18.8|18.72|18.78|18.7|0
1740736570000|2025-02-28 09:56:10|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|1
1740736630000|2025-02-28 09:57:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|39
1740736640000|2025-02-28 09:57:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|5
1740736660000|2025-02-28 09:57:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740736700000|2025-02-28 09:58:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1740736750000|2025-02-28 09:59:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|195
1740736760000|2025-02-28 09:59:20|||||||||26
1740736820000|2025-02-28 10:00:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|311
1740736850000|2025-02-28 10:00:50|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|3
1740736890000|2025-02-28 10:01:30|||||||||2
1740736940000|2025-02-28 10:02:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|41
1740737030000|2025-02-28 10:03:50|||||||||9
1740737070000|2025-02-28 10:04:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|71
1740737080000|2025-02-28 10:04:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|35
1740737090000|2025-02-28 10:04:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740737100000|2025-02-28 10:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740737180000|2025-02-28 10:06:20|||||||||4
1740737260000|2025-02-28 10:07:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|237
1740737320000|2025-02-28 10:08:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|32
1740737360000|2025-02-28 10:09:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|100
1740737420000|2025-02-28 10:10:20|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|18
1740737430000|2025-02-28 10:10:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1740737450000|2025-02-28 10:10:50|||||||||1
1740737490000|2025-02-28 10:11:30|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1740737500000|2025-02-28 10:11:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740737520000|2025-02-28 10:12:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740737590000|2025-02-28 10:13:10|||||||||7
1740737630000|2025-02-28 10:13:50|||||||||5
1740737700000|2025-02-28 10:15:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|66
1740737710000|2025-02-28 10:15:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|198
1740737720000|2025-02-28 10:15:20|||||||||16
1740737790000|2025-02-28 10:16:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|147
1740737850000|2025-02-28 10:17:30|||||||||10
1740738010000|2025-02-28 10:20:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|78
1740738170000|2025-02-28 10:22:50|||||||||11
1740738180000|2025-02-28 10:23:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|43
1740738200000|2025-02-28 10:23:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740738210000|2025-02-28 10:23:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740738220000|2025-02-28 10:23:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740738250000|2025-02-28 10:24:10|||||||||2
1740738270000|2025-02-28 10:24:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|100
1740738330000|2025-02-28 10:25:30|||||||||6
1740738350000|2025-02-28 10:25:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1740738360000|2025-02-28 10:26:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1740738370000|2025-02-28 10:26:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740738390000|2025-02-28 10:26:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740738400000|2025-02-28 10:26:40|18.83|18.75|18.84|18.76|18.85|18.77|18.83|18.75|0
1740738410000|2025-02-28 10:26:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740738420000|2025-02-28 10:27:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740738430000|2025-02-28 10:27:10|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1740738440000|2025-02-28 10:27:20|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|10
1740738450000|2025-02-28 10:27:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740738460000|2025-02-28 10:27:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740738490000|2025-02-28 10:28:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740738630000|2025-02-28 10:30:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|87
1740738670000|2025-02-28 10:31:10|||||||||1
1740738790000|2025-02-28 10:33:10|||||||||100
1740738830000|2025-02-28 10:33:50|||||||||3
1740738930000|2025-02-28 10:35:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|213
1740738960000|2025-02-28 10:36:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|198
1740739000000|2025-02-28 10:36:40|||||||||5
1740739260000|2025-02-28 10:41:00|||||||||110
1740739310000|2025-02-28 10:41:50|||||||||2
1740739450000|2025-02-28 10:44:10|||||||||1
1740739490000|2025-02-28 10:44:50|||||||||1000
1740739640000|2025-02-28 10:47:20|||||||||10
1740739650000|2025-02-28 10:47:30|||||||||10
1740739670000|2025-02-28 10:47:50|||||||||101
1740739690000|2025-02-28 10:48:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1740739710000|2025-02-28 10:48:30|||||||||1
1740739810000|2025-02-28 10:50:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1740739860000|2025-02-28 10:51:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740739870000|2025-02-28 10:51:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1740739880000|2025-02-28 10:51:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1740739900000|2025-02-28 10:51:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1740739910000|2025-02-28 10:51:50|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740739920000|2025-02-28 10:52:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740739950000|2025-02-28 10:52:30|||||||||53
1740740050000|2025-02-28 10:54:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740740090000|2025-02-28 10:54:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740740180000|2025-02-28 10:56:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1740740230000|2025-02-28 10:57:10|||||||||10
1740740260000|2025-02-28 10:57:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740740270000|2025-02-28 10:57:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740740280000|2025-02-28 10:58:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740740290000|2025-02-28 10:58:10|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1740740370000|2025-02-28 10:59:30|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740740380000|2025-02-28 10:59:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1740740390000|2025-02-28 10:59:50|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|0
1740740540000|2025-02-28 11:02:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|14
1740740590000|2025-02-28 11:03:10|||||||||9
1740740630000|2025-02-28 11:03:50|||||||||6
1740740640000|2025-02-28 11:04:00|||||||||1
1740740750000|2025-02-28 11:05:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1740740760000|2025-02-28 11:06:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|8
1740740830000|2025-02-28 11:07:10|||||||||10
1740740900000|2025-02-28 11:08:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|52
1740740910000|2025-02-28 11:08:30|||||||||8
1740740970000|2025-02-28 11:09:30|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740740980000|2025-02-28 11:09:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740740990000|2025-02-28 11:09:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740741000000|2025-02-28 11:10:00|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1740741090000|2025-02-28 11:11:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740741110000|2025-02-28 11:11:50|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1740741350000|2025-02-28 11:15:50|||||||||1
1740741420000|2025-02-28 11:17:00|||||||||13
1740741650000|2025-02-28 11:20:50|||||||||1
1740741800000|2025-02-28 11:23:20|||||||||1
1740741810000|2025-02-28 11:23:30|||||||||7
1740741950000|2025-02-28 11:25:50|||||||||1
1740742010000|2025-02-28 11:26:50|||||||||40
1740742060000|2025-02-28 11:27:40|||||||||1
1740742070000|2025-02-28 11:27:50|||||||||6
1740742090000|2025-02-28 11:28:10|||||||||20
1740742110000|2025-02-28 11:28:30|||||||||1
1740742150000|2025-02-28 11:29:10|||||||||1
1740742190000|2025-02-28 11:29:50|||||||||1
1740742240000|2025-02-28 11:30:40|||||||||2
1740742270000|2025-02-28 11:31:10|||||||||2
1740742280000|2025-02-28 11:31:20|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|51
1740742290000|2025-02-28 11:31:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|16
1740742310000|2025-02-28 11:31:50|||||||||1
1740742320000|2025-02-28 11:32:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1740742330000|2025-02-28 11:32:10|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1740742440000|2025-02-28 11:34:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1740742450000|2025-02-28 11:34:10|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1740742520000|2025-02-28 11:35:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|97
1740742560000|2025-02-28 11:36:00|||||||||2
1740742600000|2025-02-28 11:36:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740742610000|2025-02-28 11:36:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740742620000|2025-02-28 11:37:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740742640000|2025-02-28 11:37:20|18.8|18.72|18.78|18.7|18.8|18.72|18.77|18.69|13
1740742650000|2025-02-28 11:37:30|18.77|18.69|18.78|18.7|18.8|18.72|18.76|18.68|0
1740742660000|2025-02-28 11:37:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1740742680000|2025-02-28 11:38:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1740742690000|2025-02-28 11:38:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1740742730000|2025-02-28 11:38:50|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|3
1740742740000|2025-02-28 11:39:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740742750000|2025-02-28 11:39:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740742800000|2025-02-28 11:40:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|4
1740742850000|2025-02-28 11:40:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740743130000|2025-02-28 11:45:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740743150000|2025-02-28 11:45:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740743160000|2025-02-28 11:46:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1740743600000|2025-02-28 11:53:20|||||||||1
1740743660000|2025-02-28 11:54:20|||||||||1
1740743930000|2025-02-28 11:58:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740743940000|2025-02-28 11:59:00|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|1
1740743950000|2025-02-28 11:59:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1740743990000|2025-02-28 11:59:50|||||||||6
1740744000000|2025-02-28 12:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740744020000|2025-02-28 12:00:20|||||||||270
1740744040000|2025-02-28 12:00:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740744060000|2025-02-28 12:01:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740744080000|2025-02-28 12:01:20|||||||||1
1740744120000|2025-02-28 12:02:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740744130000|2025-02-28 12:02:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|8
1740744140000|2025-02-28 12:02:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740744180000|2025-02-28 12:03:00|||||||||100
1740744210000|2025-02-28 12:03:30|||||||||50
1740744300000|2025-02-28 12:05:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|17
1740744310000|2025-02-28 12:05:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1740744320000|2025-02-28 12:05:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740744330000|2025-02-28 12:05:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1740744340000|2025-02-28 12:05:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740744420000|2025-02-28 12:07:00|18.86|18.78|18.86|18.78|18.88|18.8|18.85|18.77|39
1740744430000|2025-02-28 12:07:10|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1740744470000|2025-02-28 12:07:50|||||||||4
1740744530000|2025-02-28 12:08:50|||||||||2
1740744600000|2025-02-28 12:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740744610000|2025-02-28 12:10:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|21
1740744620000|2025-02-28 12:10:20|18.8|18.72|18.81|18.73|18.83|18.75|18.8|18.72|5
1740744630000|2025-02-28 12:10:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1740744650000|2025-02-28 12:10:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1740744660000|2025-02-28 12:11:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740744740000|2025-02-28 12:12:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740744770000|2025-02-28 12:12:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1740744780000|2025-02-28 12:13:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1740745080000|2025-02-28 12:18:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|14
1740745090000|2025-02-28 12:18:10|||||||||1
1740745140000|2025-02-28 12:19:00|||||||||1
1740745180000|2025-02-28 12:19:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|77
1740745240000|2025-02-28 12:20:40|||||||||7
1740745320000|2025-02-28 12:22:00|||||||||2
1740745440000|2025-02-28 12:24:00|||||||||1
1740745490000|2025-02-28 12:24:50|||||||||3
1740745510000|2025-02-28 12:25:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1740745540000|2025-02-28 12:25:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740745560000|2025-02-28 12:26:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1740745570000|2025-02-28 12:26:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1740745590000|2025-02-28 12:26:30|||||||||40
1740745740000|2025-02-28 12:29:00|||||||||13
1740745830000|2025-02-28 12:30:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|47
1740745840000|2025-02-28 12:30:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|6
1740745850000|2025-02-28 12:30:50|18.93|18.85|18.9|18.82|18.94|18.86|18.9|18.82|5
1740745870000|2025-02-28 12:31:10|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|2
1740745890000|2025-02-28 12:31:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1740745900000|2025-02-28 12:31:40|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1740745910000|2025-02-28 12:31:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1740745920000|2025-02-28 12:32:00|||||||||1
1740745970000|2025-02-28 12:32:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740746020000|2025-02-28 12:33:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|18
1740746050000|2025-02-28 12:34:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740746070000|2025-02-28 12:34:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740746120000|2025-02-28 12:35:20|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1740746130000|2025-02-28 12:35:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740746220000|2025-02-28 12:37:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740746240000|2025-02-28 12:37:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1740746260000|2025-02-28 12:37:40|||||||||2
1740746280000|2025-02-28 12:38:00|||||||||1
1740746290000|2025-02-28 12:38:10|||||||||15
1740746300000|2025-02-28 12:38:20|||||||||2
1740746310000|2025-02-28 12:38:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1740746320000|2025-02-28 12:38:40|||||||||2
1740746330000|2025-02-28 12:38:50|||||||||4
1740746340000|2025-02-28 12:39:00|||||||||1
1740746350000|2025-02-28 12:39:10|||||||||2
1740746360000|2025-02-28 12:39:20|||||||||2
1740746370000|2025-02-28 12:39:30|||||||||4
1740746380000|2025-02-28 12:39:40|||||||||6
1740746390000|2025-02-28 12:39:50|||||||||9
1740746400000|2025-02-28 12:40:00|||||||||4
1740746410000|2025-02-28 12:40:10|||||||||9
1740746420000|2025-02-28 12:40:20|||||||||3
1740746430000|2025-02-28 12:40:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1740746440000|2025-02-28 12:40:40|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|6
1740746450000|2025-02-28 12:40:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|8
1740746460000|2025-02-28 12:41:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|11
1740746470000|2025-02-28 12:41:10|||||||||3
1740746480000|2025-02-28 12:41:20|||||||||1
1740746490000|2025-02-28 12:41:30|||||||||1
1740746500000|2025-02-28 12:41:40|||||||||1
1740746510000|2025-02-28 12:41:50|||||||||2
1740746530000|2025-02-28 12:42:10|||||||||2
1740746540000|2025-02-28 12:42:20|||||||||2
1740746550000|2025-02-28 12:42:30|||||||||2
1740746560000|2025-02-28 12:42:40|||||||||1
1740746570000|2025-02-28 12:42:50|||||||||6
1740746580000|2025-02-28 12:43:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|4
1740746590000|2025-02-28 12:43:10|18.96|18.88|18.96|18.88|18.98|18.9|18.95|18.87|2
1740746600000|2025-02-28 12:43:20|18.95|18.87|18.95|18.87|18.96|18.88|18.93|18.85|1
1740746610000|2025-02-28 12:43:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|1
1740746620000|2025-02-28 12:43:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1740746650000|2025-02-28 12:44:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1740746660000|2025-02-28 12:44:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1740746670000|2025-02-28 12:44:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|4
1740746680000|2025-02-28 12:44:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1740746690000|2025-02-28 12:44:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1740746700000|2025-02-28 12:45:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740746710000|2025-02-28 12:45:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|3
1740746720000|2025-02-28 12:45:20|||||||||1
1740746730000|2025-02-28 12:45:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|3
1740746740000|2025-02-28 12:45:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|1
1740746750000|2025-02-28 12:45:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1740746760000|2025-02-28 12:46:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1740746770000|2025-02-28 12:46:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1740746780000|2025-02-28 12:46:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740746790000|2025-02-28 12:46:30|||||||||1
1740746950000|2025-02-28 12:49:10|||||||||2
1740747000000|2025-02-28 12:50:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|13
1740747010000|2025-02-28 12:50:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|1
1740747040000|2025-02-28 12:50:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1740747050000|2025-02-28 12:50:50|||||||||4
1740747070000|2025-02-28 12:51:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|8
1740747080000|2025-02-28 12:51:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|11
1740747090000|2025-02-28 12:51:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|1
1740747100000|2025-02-28 12:51:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1740747120000|2025-02-28 12:52:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1740747140000|2025-02-28 12:52:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1740747150000|2025-02-28 12:52:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1740747230000|2025-02-28 12:53:50|||||||||7
1740747250000|2025-02-28 12:54:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|1
1740747260000|2025-02-28 12:54:20|||||||||2
1740747290000|2025-02-28 12:54:50|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1740747370000|2025-02-28 12:56:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1740747570000|2025-02-28 12:59:30|||||||||13
1740747600000|2025-02-28 13:00:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740747610000|2025-02-28 13:00:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740747620000|2025-02-28 13:00:20|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1740747630000|2025-02-28 13:00:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1740747710000|2025-02-28 13:01:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740747830000|2025-02-28 13:03:50|||||||||3
1740748180000|2025-02-28 13:09:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|26
1740748190000|2025-02-28 13:09:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740748200000|2025-02-28 13:10:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740748260000|2025-02-28 13:11:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|1
1740748270000|2025-02-28 13:11:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1740748280000|2025-02-28 13:11:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740748290000|2025-02-28 13:11:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|5
1740748300000|2025-02-28 13:11:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|3
1740748310000|2025-02-28 13:11:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1740748320000|2025-02-28 13:12:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1740748330000|2025-02-28 13:12:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1740748340000|2025-02-28 13:12:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|4
1740748380000|2025-02-28 13:13:00|||||||||1
1740748480000|2025-02-28 13:14:40|||||||||7
1740748490000|2025-02-28 13:14:50|||||||||2
1740748500000|2025-02-28 13:15:00|||||||||2
1740748530000|2025-02-28 13:15:30|||||||||2
1740748550000|2025-02-28 13:15:50|||||||||2
1740748570000|2025-02-28 13:16:10|||||||||2
1740748590000|2025-02-28 13:16:30|||||||||2
1740748610000|2025-02-28 13:16:50|||||||||2
1740748630000|2025-02-28 13:17:10|||||||||2
1740748640000|2025-02-28 13:17:20|||||||||2
1740748660000|2025-02-28 13:17:40|||||||||2
1740748680000|2025-02-28 13:18:00|||||||||6
1740748700000|2025-02-28 13:18:20|||||||||2
1740748720000|2025-02-28 13:18:40|||||||||2
1740748750000|2025-02-28 13:19:10|||||||||2
1740748770000|2025-02-28 13:19:30|||||||||2
1740748790000|2025-02-28 13:19:50|||||||||9
1740748800000|2025-02-28 13:20:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1740748810000|2025-02-28 13:20:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|2
1740748820000|2025-02-28 13:20:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1740748830000|2025-02-28 13:20:30|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|0
1740748840000|2025-02-28 13:20:40|||||||||39
1740748860000|2025-02-28 13:21:00|||||||||2
1740748870000|2025-02-28 13:21:10|||||||||2
1740748890000|2025-02-28 13:21:30|||||||||3
1740748910000|2025-02-28 13:21:50|||||||||3
1740748930000|2025-02-28 13:22:10|||||||||2
1740748950000|2025-02-28 13:22:30|||||||||2
1740748980000|2025-02-28 13:23:00|||||||||2
1740749000000|2025-02-28 13:23:20|||||||||2
1740749020000|2025-02-28 13:23:40|||||||||55
1740749040000|2025-02-28 13:24:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|3
1740749050000|2025-02-28 13:24:10|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|2
1740749060000|2025-02-28 13:24:20|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|4
1740749070000|2025-02-28 13:24:30|||||||||2
1740749080000|2025-02-28 13:24:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740749090000|2025-02-28 13:24:50|||||||||2
1740749110000|2025-02-28 13:25:10|||||||||2
1740749130000|2025-02-28 13:25:30|||||||||2
1740749150000|2025-02-28 13:25:50|||||||||2
1740749180000|2025-02-28 13:26:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|15
1740749190000|2025-02-28 13:26:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1740749200000|2025-02-28 13:26:40|||||||||10
1740749220000|2025-02-28 13:27:00|||||||||2
1740749240000|2025-02-28 13:27:20|||||||||2
1740749270000|2025-02-28 13:27:50|||||||||3
1740749300000|2025-02-28 13:28:20|||||||||2
1740749330000|2025-02-28 13:28:50|||||||||12
1740749340000|2025-02-28 13:29:00|||||||||1
1740749350000|2025-02-28 13:29:10|||||||||2
1740749360000|2025-02-28 13:29:20|||||||||2
1740749380000|2025-02-28 13:29:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|6
1740749390000|2025-02-28 13:29:50|||||||||3
1740749400000|2025-02-28 13:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740749410000|2025-02-28 13:30:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|16
1740749420000|2025-02-28 13:30:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|16
1740749430000|2025-02-28 13:30:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|6
1740749440000|2025-02-28 13:30:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|3
1740749470000|2025-02-28 13:31:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|6
1740749490000|2025-02-28 13:31:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|49
1740749500000|2025-02-28 13:31:40|||||||||25
1740749510000|2025-02-28 13:31:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|28
1740749520000|2025-02-28 13:32:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1740749540000|2025-02-28 13:32:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1740749550000|2025-02-28 13:32:30|||||||||2
1740749590000|2025-02-28 13:33:10|||||||||2
1740749620000|2025-02-28 13:33:40|||||||||2
1740749660000|2025-02-28 13:34:20|||||||||2
1740749700000|2025-02-28 13:35:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|2
1740749740000|2025-02-28 13:35:40|||||||||1
1740749750000|2025-02-28 13:35:50|||||||||2
1740749790000|2025-02-28 13:36:30|||||||||2
1740749820000|2025-02-28 13:37:00|||||||||2
1740749860000|2025-02-28 13:37:40|||||||||2
1740749900000|2025-02-28 13:38:20|||||||||4
1740749930000|2025-02-28 13:38:50|||||||||11
1740749940000|2025-02-28 13:39:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|10
1740749950000|2025-02-28 13:39:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1740749960000|2025-02-28 13:39:20|||||||||2
1740749980000|2025-02-28 13:39:40|||||||||2
1740750010000|2025-02-28 13:40:10|||||||||3
1740750040000|2025-02-28 13:40:40|||||||||2
1740750060000|2025-02-28 13:41:00|||||||||1
1740750070000|2025-02-28 13:41:10|||||||||2
1740750090000|2025-02-28 13:41:30|||||||||2
1740750110000|2025-02-28 13:41:50|||||||||1
1740750130000|2025-02-28 13:42:10|||||||||2
1740750170000|2025-02-28 13:42:50|||||||||2
1740750190000|2025-02-28 13:43:10|||||||||1
1740750200000|2025-02-28 13:43:20|||||||||6
1740750210000|2025-02-28 13:43:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|14
1740750240000|2025-02-28 13:44:00|||||||||2
1740750270000|2025-02-28 13:44:30|||||||||2
1740750300000|2025-02-28 13:45:00|||||||||3
1740750330000|2025-02-28 13:45:30|||||||||2
1740750350000|2025-02-28 13:45:50|||||||||1
1740750370000|2025-02-28 13:46:10|||||||||2
1740750390000|2025-02-28 13:46:30|||||||||1
1740750400000|2025-02-28 13:46:40|||||||||2
1740750440000|2025-02-28 13:47:20|||||||||2
1740750450000|2025-02-28 13:47:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|67
1740750460000|2025-02-28 13:47:40|||||||||1
1740750470000|2025-02-28 13:47:50|||||||||2
1740750500000|2025-02-28 13:48:20|||||||||2
1740750520000|2025-02-28 13:48:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740750530000|2025-02-28 13:48:50|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1740750540000|2025-02-28 13:49:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|4
1740750550000|2025-02-28 13:49:10|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|0
1740750560000|2025-02-28 13:49:20|18.84|18.76|18.88|18.8|18.88|18.8|18.83|18.75|3
1740750580000|2025-02-28 13:49:40|||||||||2
1740750610000|2025-02-28 13:50:10|||||||||2
1740750640000|2025-02-28 13:50:40|||||||||2
1740750680000|2025-02-28 13:51:20|||||||||2
1740750710000|2025-02-28 13:51:50|||||||||2
1740750740000|2025-02-28 13:52:20|||||||||2
1740750750000|2025-02-28 13:52:30|||||||||2
1740750760000|2025-02-28 13:52:40|||||||||2
1740750770000|2025-02-28 13:52:50|||||||||4
1740750820000|2025-02-28 13:53:40|||||||||2
1740750830000|2025-02-28 13:53:50|||||||||3
1740750850000|2025-02-28 13:54:10|||||||||2
1740750870000|2025-02-28 13:54:30|||||||||2
1740750890000|2025-02-28 13:54:50|||||||||4
1740750920000|2025-02-28 13:55:20|||||||||5
1740750950000|2025-02-28 13:55:50|||||||||4
1740750990000|2025-02-28 13:56:30|||||||||1
1740751000000|2025-02-28 13:56:40|||||||||2
1740751010000|2025-02-28 13:56:50|||||||||3
1740751020000|2025-02-28 13:57:00|||||||||4
1740751040000|2025-02-28 13:57:20|||||||||11
1740751050000|2025-02-28 13:57:30|||||||||2
1740751080000|2025-02-28 13:58:00|||||||||2
1740751090000|2025-02-28 13:58:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|16
1740751100000|2025-02-28 13:58:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1740751110000|2025-02-28 13:58:30|||||||||2
1740751130000|2025-02-28 13:58:50|||||||||1
1740751140000|2025-02-28 13:59:00|||||||||2
1740751180000|2025-02-28 13:59:40|||||||||2
1740751190000|2025-02-28 13:59:50|||||||||1
1740751200000|2025-02-28 14:00:00|||||||||6
1740751220000|2025-02-28 14:00:20|||||||||2
1740751250000|2025-02-28 14:00:50|||||||||2
1740751340000|2025-02-28 14:02:20|||||||||2
1740751380000|2025-02-28 14:03:00|||||||||2
1740751410000|2025-02-28 14:03:30|||||||||13
1740751420000|2025-02-28 14:03:40|||||||||8
1740751430000|2025-02-28 14:03:50|||||||||1
1740751450000|2025-02-28 14:04:10|||||||||6
1740751480000|2025-02-28 14:04:40|18.83|18.75|18.86|18.78|18.88|18.8|18.83|18.75|167
1740751490000|2025-02-28 14:04:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1740751530000|2025-02-28 14:05:30|||||||||2
1740751550000|2025-02-28 14:05:50|18.85|18.77|18.84|18.76|18.88|18.8|18.84|18.76|117
1740751560000|2025-02-28 14:06:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1740751570000|2025-02-28 14:06:10|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1740751580000|2025-02-28 14:06:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740751590000|2025-02-28 14:06:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|2
1740751610000|2025-02-28 14:06:50|||||||||1
1740751630000|2025-02-28 14:07:10|||||||||2
1740751690000|2025-02-28 14:08:10|||||||||2
1740751740000|2025-02-28 14:09:00|||||||||2
1740751770000|2025-02-28 14:09:30|||||||||7
1740751820000|2025-02-28 14:10:20|||||||||2
1740751870000|2025-02-28 14:11:10|||||||||3
1740751910000|2025-02-28 14:11:50|||||||||2
1740751960000|2025-02-28 14:12:40|||||||||2
1740752020000|2025-02-28 14:13:40|||||||||2
1740752080000|2025-02-28 14:14:40|||||||||2
1740752090000|2025-02-28 14:14:50|||||||||1
1740752100000|2025-02-28 14:15:00|18.84|18.76|18.86|18.78|18.88|18.8|18.84|18.76|131
1740752110000|2025-02-28 14:15:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|14
1740752170000|2025-02-28 14:16:10|||||||||3
1740752180000|2025-02-28 14:16:20|||||||||1
1740752190000|2025-02-28 14:16:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|203
1740752200000|2025-02-28 14:16:40|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|180
1740752220000|2025-02-28 14:17:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740752240000|2025-02-28 14:17:20|||||||||2
1740752280000|2025-02-28 14:18:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|7
1740752290000|2025-02-28 14:18:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1740752320000|2025-02-28 14:18:40|||||||||7
1740752330000|2025-02-28 14:18:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|8
1740752340000|2025-02-28 14:19:00|||||||||7
1740752380000|2025-02-28 14:19:40|||||||||2
1740752430000|2025-02-28 14:20:30|||||||||1
1740752450000|2025-02-28 14:20:50|||||||||2
1740752490000|2025-02-28 14:21:30|||||||||2
1740752530000|2025-02-28 14:22:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|33
1740752560000|2025-02-28 14:22:40|||||||||2
1740752610000|2025-02-28 14:23:30|||||||||2
1740752670000|2025-02-28 14:24:30|||||||||2
1740752720000|2025-02-28 14:25:20|||||||||2
1740752750000|2025-02-28 14:25:50|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|23
1740752770000|2025-02-28 14:26:10|||||||||2
1740752800000|2025-02-28 14:26:40|||||||||2
1740752840000|2025-02-28 14:27:20|||||||||5
1740752860000|2025-02-28 14:27:40|||||||||85
1740752870000|2025-02-28 14:27:50|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|10
1740752880000|2025-02-28 14:28:00|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|15
1740752900000|2025-02-28 14:28:20|||||||||2
1740752940000|2025-02-28 14:29:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|7
1740752950000|2025-02-28 14:29:10|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|3
1740752970000|2025-02-28 14:29:30|18.89|18.81|18.9|18.82|18.91|18.83|18.89|18.81|5
1740752980000|2025-02-28 14:29:40|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|0
1740752990000|2025-02-28 14:29:50|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|2
1740753000000|2025-02-28 14:30:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|8
1740753010000|2025-02-28 14:30:10|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|1
1740753050000|2025-02-28 14:30:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|120
1740753090000|2025-02-28 14:31:30|19|18.92|19.03|18.95|19.03|18.95|19|18.92|5
1740753110000|2025-02-28 14:31:50|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|22
1740753160000|2025-02-28 14:32:40|19.04|18.96|19.08|19|19.08|19|19.04|18.96|7
1740753180000|2025-02-28 14:33:00|19.13|19.05|19.12|19.04|19.13|19.05|19.08|19|408
1740753190000|2025-02-28 14:33:10|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|8
1740753200000|2025-02-28 14:33:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|20
1740753210000|2025-02-28 14:33:30|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|9
1740753220000|2025-02-28 14:33:40|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|57
1740753230000|2025-02-28 14:33:50|19.19|19.11|19.16|19.08|19.21|19.13|19.16|19.08|4
1740753240000|2025-02-28 14:34:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1740753250000|2025-02-28 14:34:10|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1740753260000|2025-02-28 14:34:20|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|147
1740753280000|2025-02-28 14:34:40|||||||||12
1740753290000|2025-02-28 14:34:50|||||||||1
1740753300000|2025-02-28 14:35:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|8
1740753310000|2025-02-28 14:35:10|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|52
1740753320000|2025-02-28 14:35:20|19.13|19.05|19.08|19|19.16|19.08|19.08|19|166
1740753340000|2025-02-28 14:35:40|19.09|19.01|19.08|19|19.09|19.01|19.06|18.98|190
1740753350000|2025-02-28 14:35:50|19.07|18.99|19.08|19|19.08|19|19.06|18.98|0
1740753360000|2025-02-28 14:36:00|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|6
1740753380000|2025-02-28 14:36:20|19.04|18.96|18.98|18.9|19.04|18.96|18.98|18.9|16
1740753390000|2025-02-28 14:36:30|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1740753400000|2025-02-28 14:36:40|18.97|18.89|18.98|18.9|18.98|18.9|18.93|18.85|155
1740753410000|2025-02-28 14:36:50|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|19
1740753420000|2025-02-28 14:37:00|18.97|18.89|18.98|18.9|18.98|18.9|18.93|18.85|19
1740753440000|2025-02-28 14:37:20|18.99|18.91|18.99|18.91|19.01|18.93|18.98|18.9|17
1740753450000|2025-02-28 14:37:30|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|12
1740753460000|2025-02-28 14:37:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1740753470000|2025-02-28 14:37:50|18.97|18.89|18.97|18.89|18.98|18.9|18.94|18.86|21
1740753480000|2025-02-28 14:38:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1740753490000|2025-02-28 14:38:10|18.97|18.89|18.97|18.89|18.98|18.9|18.96|18.88|0
1740753500000|2025-02-28 14:38:20|18.98|18.9|18.97|18.89|18.98|18.9|18.94|18.86|0
1740753510000|2025-02-28 14:38:30|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|0
1740753520000|2025-02-28 14:38:40|18.96|18.88|18.97|18.89|18.97|18.89|18.93|18.85|10
1740753530000|2025-02-28 14:38:50|18.96|18.88|18.97|18.89|18.98|18.9|18.95|18.87|55
1740753540000|2025-02-28 14:39:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|0
1740753550000|2025-02-28 14:39:10|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|2
1740753560000|2025-02-28 14:39:20|18.91|18.83|18.91|18.83|18.93|18.85|18.9|18.82|6
1740753570000|2025-02-28 14:39:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1740753580000|2025-02-28 14:39:40|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|5
1740753590000|2025-02-28 14:39:50|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|3
1740753600000|2025-02-28 14:40:00|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|7
1740753610000|2025-02-28 14:40:10|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|0
1740753620000|2025-02-28 14:40:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|2
1740753630000|2025-02-28 14:40:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1740753640000|2025-02-28 14:40:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1740753650000|2025-02-28 14:40:50|18.99|18.91|18.99|18.91|19|18.92|18.98|18.9|0
1740753660000|2025-02-28 14:41:00|18.98|18.9|18.95|18.87|18.99|18.91|18.95|18.87|1
1740753670000|2025-02-28 14:41:10|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|8
1740753700000|2025-02-28 14:41:40|||||||||100
1740753730000|2025-02-28 14:42:10|||||||||81
1740753750000|2025-02-28 14:42:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|14
1740753780000|2025-02-28 14:43:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|30
1740753790000|2025-02-28 14:43:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|7
1740753800000|2025-02-28 14:43:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|7
1740753810000|2025-02-28 14:43:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1740753820000|2025-02-28 14:43:40|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|191
1740753830000|2025-02-28 14:43:50|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|17
1740753840000|2025-02-28 14:44:00|||||||||39
1740753860000|2025-02-28 14:44:20|18.94|18.86|18.94|18.86|18.98|18.9|18.93|18.85|48
1740753870000|2025-02-28 14:44:30|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|10
1740753880000|2025-02-28 14:44:40|||||||||1
1740753890000|2025-02-28 14:44:50|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|4
1740753900000|2025-02-28 14:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.94|18.86|10
1740753950000|2025-02-28 14:45:50|||||||||9
1740753980000|2025-02-28 14:46:20|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|58
1740754000000|2025-02-28 14:46:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|36
1740754010000|2025-02-28 14:46:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1740754030000|2025-02-28 14:47:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|2
1740754040000|2025-02-28 14:47:20|19|18.92|19.03|18.95|19.03|18.95|19|18.92|194
1740754050000|2025-02-28 14:47:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|122
1740754060000|2025-02-28 14:47:40|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1740754070000|2025-02-28 14:47:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1740754080000|2025-02-28 14:48:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1740754090000|2025-02-28 14:48:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|18
1740754100000|2025-02-28 14:48:20|||||||||2
1740754120000|2025-02-28 14:48:40|||||||||9
1740754140000|2025-02-28 14:49:00|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|3
1740754150000|2025-02-28 14:49:10|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|18
1740754240000|2025-02-28 14:50:40|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|26
1740754270000|2025-02-28 14:51:10|18.96|18.88|18.96|18.88|18.98|18.9|18.93|18.85|27
1740754280000|2025-02-28 14:51:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740754300000|2025-02-28 14:51:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740754330000|2025-02-28 14:52:10|||||||||149
1740754350000|2025-02-28 14:52:30|||||||||130
1740754360000|2025-02-28 14:52:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|176
1740754370000|2025-02-28 14:52:50|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|57
1740754390000|2025-02-28 14:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|29
1740754400000|2025-02-28 14:53:20|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1740754410000|2025-02-28 14:53:30|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|17
1740754430000|2025-02-28 14:53:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|5
1740754440000|2025-02-28 14:54:00|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|0
1740754450000|2025-02-28 14:54:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740754460000|2025-02-28 14:54:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1740754470000|2025-02-28 14:54:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1740754480000|2025-02-28 14:54:40|18.88|18.8|18.89|18.81|18.9|18.82|18.88|18.8|0
1740754490000|2025-02-28 14:54:50|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1740754500000|2025-02-28 14:55:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|21
1740754510000|2025-02-28 14:55:10|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|251
1740754520000|2025-02-28 14:55:20|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|0
1740754530000|2025-02-28 14:55:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|48
1740754540000|2025-02-28 14:55:40|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|21
1740754550000|2025-02-28 14:55:50|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1740754560000|2025-02-28 14:56:00|||||||||37
1740754570000|2025-02-28 14:56:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1740754580000|2025-02-28 14:56:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740754600000|2025-02-28 14:56:40|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1740754610000|2025-02-28 14:56:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740754620000|2025-02-28 14:57:00|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|3
1740754640000|2025-02-28 14:57:20|18.89|18.81|18.88|18.8|18.9|18.82|18.88|18.8|0
1740754650000|2025-02-28 14:57:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740754660000|2025-02-28 14:57:40|18.89|18.81|18.9|18.82|18.93|18.85|18.88|18.8|1
1740754670000|2025-02-28 14:57:50|18.89|18.81|18.9|18.82|18.91|18.83|18.88|18.8|3
1740754680000|2025-02-28 14:58:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1740754690000|2025-02-28 14:58:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1740754710000|2025-02-28 14:58:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|145
1740754720000|2025-02-28 14:58:40|18.85|18.77|18.84|18.76|18.88|18.8|18.83|18.75|20
1740754730000|2025-02-28 14:58:50|18.85|18.77|18.88|18.8|18.88|18.8|18.83|18.75|3
1740754740000|2025-02-28 14:59:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|6
1740754750000|2025-02-28 14:59:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1740754760000|2025-02-28 14:59:20|18.86|18.78|18.84|18.76|18.86|18.78|18.83|18.75|5
1740754770000|2025-02-28 14:59:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|343
1740754780000|2025-02-28 14:59:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1740754790000|2025-02-28 14:59:50|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|9
1740754800000|2025-02-28 15:00:00|18.81|18.73|18.8|18.72|18.85|18.77|18.8|18.72|9
1740754810000|2025-02-28 15:00:10|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|4
1740754820000|2025-02-28 15:00:20|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|54
1740754830000|2025-02-28 15:00:30|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|286
1740754840000|2025-02-28 15:00:40|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|128
1740754850000|2025-02-28 15:00:50|18.75|18.67|18.76|18.68|18.77|18.69|18.75|18.67|0
1740754860000|2025-02-28 15:01:00|18.75|18.67|18.76|18.68|18.79|18.71|18.75|18.67|35
1740754870000|2025-02-28 15:01:10|18.78|18.7|18.8|18.72|18.8|18.72|18.76|18.68|7
1740754880000|2025-02-28 15:01:20|||||||||17
1740754920000|2025-02-28 15:02:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1740754930000|2025-02-28 15:02:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|1
1740754940000|2025-02-28 15:02:20|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|5
1740754950000|2025-02-28 15:02:30|18.8|18.72|18.8|18.72|18.8|18.72|18.76|18.68|9
1740754960000|2025-02-28 15:02:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1740754970000|2025-02-28 15:02:50|||||||||13
1740754990000|2025-02-28 15:03:10|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|81
1740755000000|2025-02-28 15:03:20|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|0
1740755020000|2025-02-28 15:03:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|113
1740755030000|2025-02-28 15:03:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|1
1740755040000|2025-02-28 15:04:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1740755050000|2025-02-28 15:04:10|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|3
1740755060000|2025-02-28 15:04:20|18.83|18.75|18.84|18.76|18.85|18.77|18.81|18.73|6
1740755070000|2025-02-28 15:04:30|18.83|18.75|18.83|18.75|18.85|18.77|18.8|18.72|3
1740755080000|2025-02-28 15:04:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740755090000|2025-02-28 15:04:50|||||||||1
1740755100000|2025-02-28 15:05:00|18.81|18.73|18.83|18.75|18.84|18.76|18.81|18.73|13
1740755110000|2025-02-28 15:05:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1740755120000|2025-02-28 15:05:20|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|10
1740755130000|2025-02-28 15:05:30|||||||||1
1740755140000|2025-02-28 15:05:40|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|9
1740755150000|2025-02-28 15:05:50|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|17
1740755160000|2025-02-28 15:06:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|97
1740755170000|2025-02-28 15:06:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1740755180000|2025-02-28 15:06:20|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|5
1740755190000|2025-02-28 15:06:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1740755200000|2025-02-28 15:06:40|18.84|18.76|18.83|18.75|18.85|18.77|18.8|18.72|10
1740755210000|2025-02-28 15:06:50|18.84|18.76|18.84|18.76|18.85|18.77|18.83|18.75|6
1740755220000|2025-02-28 15:07:00|18.83|18.75|18.83|18.75|18.84|18.76|18.8|18.72|6
1740755230000|2025-02-28 15:07:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740755280000|2025-02-28 15:08:00|||||||||12
1740755290000|2025-02-28 15:08:10|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|4
1740755300000|2025-02-28 15:08:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740755310000|2025-02-28 15:08:30|18.84|18.76|18.84|18.76|18.85|18.77|18.83|18.75|7
1740755320000|2025-02-28 15:08:40|18.83|18.75|18.84|18.76|18.85|18.77|18.83|18.75|0
1740755330000|2025-02-28 15:08:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740755340000|2025-02-28 15:09:00|18.84|18.76|18.83|18.75|18.85|18.77|18.83|18.75|0
1740755350000|2025-02-28 15:09:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|15
1740755370000|2025-02-28 15:09:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|3
1740755380000|2025-02-28 15:09:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740755390000|2025-02-28 15:09:50|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|5
1740755400000|2025-02-28 15:10:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1740755410000|2025-02-28 15:10:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1740755420000|2025-02-28 15:10:20|||||||||1
1740755440000|2025-02-28 15:10:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|189
1740755450000|2025-02-28 15:10:50|18.76|18.68|18.78|18.7|18.79|18.71|18.76|18.68|83
1740755460000|2025-02-28 15:11:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740755480000|2025-02-28 15:11:20|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|63
1740755490000|2025-02-28 15:11:30|18.79|18.71|18.79|18.71|18.8|18.72|18.78|18.7|10
1740755500000|2025-02-28 15:11:40|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|18
1740755510000|2025-02-28 15:11:50|18.81|18.73|18.79|18.71|18.83|18.75|18.79|18.71|0
1740755520000|2025-02-28 15:12:00|18.8|18.72|18.8|18.72|18.83|18.75|18.79|18.71|130
1740755530000|2025-02-28 15:12:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1740755540000|2025-02-28 15:12:20|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1740755550000|2025-02-28 15:12:30|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1740755560000|2025-02-28 15:12:40|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1740755580000|2025-02-28 15:13:00|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|9
1740755590000|2025-02-28 15:13:10|18.81|18.73|18.79|18.71|18.81|18.73|18.78|18.7|1
1740755600000|2025-02-28 15:13:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740755630000|2025-02-28 15:13:50|||||||||2
1740755650000|2025-02-28 15:14:10|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|135
1740755660000|2025-02-28 15:14:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|1
1740755710000|2025-02-28 15:15:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|18
1740755720000|2025-02-28 15:15:20|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|27
1740755740000|2025-02-28 15:15:40|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|104
1740755750000|2025-02-28 15:15:50|18.76|18.68|18.78|18.7|18.79|18.71|18.75|18.67|54
1740755760000|2025-02-28 15:16:00|18.79|18.71|18.8|18.72|18.8|18.72|18.78|18.7|89
1740755770000|2025-02-28 15:16:10|||||||||1
1740755800000|2025-02-28 15:16:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|9
1740755810000|2025-02-28 15:16:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|30
1740755820000|2025-02-28 15:17:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740755830000|2025-02-28 15:17:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740755840000|2025-02-28 15:17:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1740755860000|2025-02-28 15:17:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1740755870000|2025-02-28 15:17:50|18.8|18.72|18.78|18.7|18.8|18.72|18.76|18.68|1
1740755880000|2025-02-28 15:18:00|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|2
1740755890000|2025-02-28 15:18:10|18.76|18.68|18.75|18.67|18.79|18.71|18.75|18.67|2
1740755900000|2025-02-28 15:18:20|||||||||1
1740755910000|2025-02-28 15:18:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1740755920000|2025-02-28 15:18:40|18.79|18.71|18.79|18.71|18.8|18.72|18.78|18.7|0
1740755930000|2025-02-28 15:18:50|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|5
1740755940000|2025-02-28 15:19:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|4
1740755950000|2025-02-28 15:19:10|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|1
1740755960000|2025-02-28 15:19:20|18.78|18.7|18.79|18.71|18.8|18.72|18.78|18.7|0
1740755970000|2025-02-28 15:19:30|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|3
1740755980000|2025-02-28 15:19:40|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|7
1740755990000|2025-02-28 15:19:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740756000000|2025-02-28 15:20:00|18.8|18.72|18.83|18.75|18.85|18.77|18.8|18.72|4
1740756020000|2025-02-28 15:20:20|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|5
1740756030000|2025-02-28 15:20:30|18.81|18.73|18.81|18.73|18.83|18.75|18.8|18.72|8
1740756040000|2025-02-28 15:20:40|18.8|18.72|18.83|18.75|18.84|18.76|18.8|18.72|2
1740756050000|2025-02-28 15:20:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740756060000|2025-02-28 15:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|50
1740756070000|2025-02-28 15:21:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740756090000|2025-02-28 15:21:30|||||||||7
1740756140000|2025-02-28 15:22:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|152
1740756150000|2025-02-28 15:22:30|||||||||1
1740756170000|2025-02-28 15:22:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740756190000|2025-02-28 15:23:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|126
1740756200000|2025-02-28 15:23:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|69
1740756220000|2025-02-28 15:23:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1740756240000|2025-02-28 15:24:00|||||||||1
1740756250000|2025-02-28 15:24:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|59
1740756260000|2025-02-28 15:24:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|1
1740756270000|2025-02-28 15:24:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1740756280000|2025-02-28 15:24:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|4
1740756290000|2025-02-28 15:24:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|4
1740756300000|2025-02-28 15:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740756310000|2025-02-28 15:25:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1740756330000|2025-02-28 15:25:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|3
1740756340000|2025-02-28 15:25:40|||||||||10
1740756350000|2025-02-28 15:25:50|||||||||3
1740756360000|2025-02-28 15:26:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|21
1740756380000|2025-02-28 15:26:20|||||||||9
1740756390000|2025-02-28 15:26:30|||||||||2
1740756420000|2025-02-28 15:27:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|5
1740756440000|2025-02-28 15:27:20|18.76|18.68|18.75|18.67|18.76|18.68|18.74|18.66|12
1740756460000|2025-02-28 15:27:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740756470000|2025-02-28 15:27:50|18.73|18.65|18.74|18.66|18.75|18.67|18.73|18.65|0
1740756480000|2025-02-28 15:28:00|18.73|18.65|18.74|18.66|18.75|18.67|18.73|18.65|0
1740756490000|2025-02-28 15:28:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|1
1740756500000|2025-02-28 15:28:20|||||||||10
1740756540000|2025-02-28 15:29:00|||||||||2
1740756550000|2025-02-28 15:29:10|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|247
1740756560000|2025-02-28 15:29:20|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|12
1740756590000|2025-02-28 15:29:50|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|150
1740756600000|2025-02-28 15:30:00|18.69|18.61|18.7|18.62|18.73|18.65|18.68|18.6|93
1740756620000|2025-02-28 15:30:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|57
1740756630000|2025-02-28 15:30:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1740756650000|2025-02-28 15:30:50|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|281
1740756660000|2025-02-28 15:31:00|18.7|18.62|18.67|18.59|18.7|18.62|18.65|18.57|5
1740756670000|2025-02-28 15:31:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1740756680000|2025-02-28 15:31:20|||||||||10
1740756710000|2025-02-28 15:31:50|||||||||1
1740756730000|2025-02-28 15:32:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|33
1740756740000|2025-02-28 15:32:20|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|2
1740756750000|2025-02-28 15:32:30|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|48
1740756760000|2025-02-28 15:32:40|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|0
1740756770000|2025-02-28 15:32:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1740756780000|2025-02-28 15:33:00|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|42
1740756790000|2025-02-28 15:33:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1740756800000|2025-02-28 15:33:20|||||||||2
1740756810000|2025-02-28 15:33:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1740756840000|2025-02-28 15:34:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|5
1740756850000|2025-02-28 15:34:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|5
1740756860000|2025-02-28 15:34:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740756870000|2025-02-28 15:34:30|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1740756880000|2025-02-28 15:34:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740756890000|2025-02-28 15:34:50|||||||||12
1740756900000|2025-02-28 15:35:00|||||||||101
1740756910000|2025-02-28 15:35:10|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|10
1740756920000|2025-02-28 15:35:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1740756930000|2025-02-28 15:35:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|1
1740756940000|2025-02-28 15:35:40|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1740756950000|2025-02-28 15:35:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1740756960000|2025-02-28 15:36:00|||||||||6
1740756970000|2025-02-28 15:36:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|5
1740756980000|2025-02-28 15:36:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1740757000000|2025-02-28 15:36:40|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|74
1740757010000|2025-02-28 15:36:50|18.8|18.72|18.79|18.71|18.8|18.72|18.78|18.7|0
1740757020000|2025-02-28 15:37:00|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1740757030000|2025-02-28 15:37:10|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|6
1740757040000|2025-02-28 15:37:20|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|1
1740757050000|2025-02-28 15:37:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1740757060000|2025-02-28 15:37:40|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|2
1740757070000|2025-02-28 15:37:50|||||||||1
1740757100000|2025-02-28 15:38:20|18.73|18.65|18.71|18.63|18.73|18.65|18.7|18.62|10
1740757110000|2025-02-28 15:38:30|18.72|18.64|18.75|18.67|18.75|18.67|18.71|18.63|22
1740757170000|2025-02-28 15:39:30|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|8
1740757200000|2025-02-28 15:40:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|5
1740757220000|2025-02-28 15:40:20|||||||||1
1740757270000|2025-02-28 15:41:10|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|6
1740757280000|2025-02-28 15:41:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|1
1740757310000|2025-02-28 15:41:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1740757330000|2025-02-28 15:42:10|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1740757350000|2025-02-28 15:42:30|||||||||1
1740757390000|2025-02-28 15:43:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|13
1740757430000|2025-02-28 15:43:50|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|30
1740757440000|2025-02-28 15:44:00|18.81|18.73|18.81|18.73|18.83|18.75|18.8|18.72|9
1740757450000|2025-02-28 15:44:10|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1740757460000|2025-02-28 15:44:20|18.81|18.73|18.8|18.72|18.81|18.73|18.78|18.7|2
1740757470000|2025-02-28 15:44:30|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1740757490000|2025-02-28 15:44:50|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|1
1740757500000|2025-02-28 15:45:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|3
1740757510000|2025-02-28 15:45:10|||||||||64
1740757520000|2025-02-28 15:45:20|18.77|18.69|18.76|18.68|18.79|18.71|18.75|18.67|13
1740757530000|2025-02-28 15:45:30|18.79|18.71|18.76|18.68|18.79|18.71|18.75|18.67|23
1740757540000|2025-02-28 15:45:40|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|2
1740757570000|2025-02-28 15:46:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|47
1740757580000|2025-02-28 15:46:20|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|50
1740757590000|2025-02-28 15:46:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1740757600000|2025-02-28 15:46:40|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|81
1740757610000|2025-02-28 15:46:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|2
1740757630000|2025-02-28 15:47:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1740757640000|2025-02-28 15:47:20|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|34
1740757650000|2025-02-28 15:47:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|5
1740757680000|2025-02-28 15:48:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|5
1740757700000|2025-02-28 15:48:20|||||||||7
1740757800000|2025-02-28 15:50:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1740757810000|2025-02-28 15:50:10|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|0
1740757820000|2025-02-28 15:50:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1740757860000|2025-02-28 15:51:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|1
1740757890000|2025-02-28 15:51:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|137
1740757950000|2025-02-28 15:52:30|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|16
1740757960000|2025-02-28 15:52:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|12
1740757970000|2025-02-28 15:52:50|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|34
1740757980000|2025-02-28 15:53:00|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|19
1740757990000|2025-02-28 15:53:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1740758000000|2025-02-28 15:53:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1740758010000|2025-02-28 15:53:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740758030000|2025-02-28 15:53:50|||||||||75
1740758040000|2025-02-28 15:54:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|82
1740758100000|2025-02-28 15:55:00|||||||||7
1740758110000|2025-02-28 15:55:10|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|8
1740758120000|2025-02-28 15:55:20|||||||||60
1740758160000|2025-02-28 15:56:00|18.68|18.6|18.7|18.62|18.7|18.62|18.65|18.57|181
1740758210000|2025-02-28 15:56:50|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|15
1740758220000|2025-02-28 15:57:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1740758230000|2025-02-28 15:57:10|||||||||6
1740758240000|2025-02-28 15:57:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1740758260000|2025-02-28 15:57:40|||||||||2
1740758290000|2025-02-28 15:58:10|||||||||6
1740758320000|2025-02-28 15:58:40|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|358
1740758350000|2025-02-28 15:59:10|18.66|18.58|18.67|18.59|18.68|18.6|18.66|18.58|5
1740758360000|2025-02-28 15:59:20|18.66|18.58|18.67|18.59|18.7|18.62|18.66|18.58|47
1740758370000|2025-02-28 15:59:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740758380000|2025-02-28 15:59:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|61
1740758390000|2025-02-28 15:59:50|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1740758400000|2025-02-28 16:00:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|14
1740758410000|2025-02-28 16:00:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1740758420000|2025-02-28 16:00:20|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|11
1740758450000|2025-02-28 16:00:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1740758460000|2025-02-28 16:01:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1740758470000|2025-02-28 16:01:10|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|100
1740758530000|2025-02-28 16:02:10|||||||||7
1740758540000|2025-02-28 16:02:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|14
1740758560000|2025-02-28 16:02:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|23
1740758580000|2025-02-28 16:03:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|1
1740758590000|2025-02-28 16:03:10|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|4
1740758620000|2025-02-28 16:03:40|||||||||15
1740758640000|2025-02-28 16:04:00|18.66|18.58|18.67|18.59|18.68|18.6|18.66|18.58|73
1740758650000|2025-02-28 16:04:10|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1740758660000|2025-02-28 16:04:20|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|17
1740758680000|2025-02-28 16:04:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1740758690000|2025-02-28 16:04:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1740758700000|2025-02-28 16:05:00|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1740758710000|2025-02-28 16:05:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740758720000|2025-02-28 16:05:20|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1740758730000|2025-02-28 16:05:30|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|92
1740758850000|2025-02-28 16:07:30|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|28
1740758860000|2025-02-28 16:07:40|||||||||9
1740758870000|2025-02-28 16:07:50|||||||||1
1740758880000|2025-02-28 16:08:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|3
1740758890000|2025-02-28 16:08:10|||||||||5
1740758900000|2025-02-28 16:08:20|||||||||3
1740758910000|2025-02-28 16:08:30|||||||||2
1740758920000|2025-02-28 16:08:40|||||||||2
1740758930000|2025-02-28 16:08:50|||||||||3
1740758940000|2025-02-28 16:09:00|||||||||3
1740758950000|2025-02-28 16:09:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|2
1740758960000|2025-02-28 16:09:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|2
1740758970000|2025-02-28 16:09:30|||||||||11
1740758980000|2025-02-28 16:09:40|||||||||12
1740758990000|2025-02-28 16:09:50|||||||||4
1740759000000|2025-02-28 16:10:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|6
1740759010000|2025-02-28 16:10:10|||||||||4
1740759020000|2025-02-28 16:10:20|||||||||3
1740759030000|2025-02-28 16:10:30|||||||||3
1740759040000|2025-02-28 16:10:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|14
1740759050000|2025-02-28 16:10:50|||||||||1
1740759060000|2025-02-28 16:11:00|||||||||1
1740759070000|2025-02-28 16:11:10|||||||||3
1740759080000|2025-02-28 16:11:20|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|14
1740759090000|2025-02-28 16:11:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1740759100000|2025-02-28 16:11:40|||||||||3
1740759110000|2025-02-28 16:11:50|18.72|18.64|18.71|18.63|18.74|18.66|18.7|18.62|71
1740759120000|2025-02-28 16:12:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|1
1740759130000|2025-02-28 16:12:10|18.73|18.65|18.75|18.67|18.75|18.67|18.7|18.62|5
1740759140000|2025-02-28 16:12:20|||||||||2
1740759150000|2025-02-28 16:12:30|||||||||1
1740759160000|2025-02-28 16:12:40|||||||||2
1740759170000|2025-02-28 16:12:50|||||||||3
1740759180000|2025-02-28 16:13:00|||||||||1
1740759190000|2025-02-28 16:13:10|||||||||1
1740759200000|2025-02-28 16:13:20|||||||||236
1740759220000|2025-02-28 16:13:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1740759230000|2025-02-28 16:13:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|8
1740759240000|2025-02-28 16:14:00|||||||||1
1740759260000|2025-02-28 16:14:20|||||||||1
1740759280000|2025-02-28 16:14:40|||||||||14
1740759290000|2025-02-28 16:14:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|12
1740759300000|2025-02-28 16:15:00|18.75|18.67|18.75|18.67|18.8|18.72|18.75|18.67|33
1740759310000|2025-02-28 16:15:10|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|38
1740759320000|2025-02-28 16:15:20|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|29
1740759330000|2025-02-28 16:15:30|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|24
1740759350000|2025-02-28 16:15:50|||||||||23
1740759360000|2025-02-28 16:16:00|||||||||52
1740759370000|2025-02-28 16:16:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|102
1740759380000|2025-02-28 16:16:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|9
1740759390000|2025-02-28 16:16:30|||||||||34
1740759400000|2025-02-28 16:16:40|||||||||23
1740759410000|2025-02-28 16:16:50|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|96
1740759420000|2025-02-28 16:17:00|18.86|18.78|18.84|18.76|18.88|18.8|18.83|18.75|34
1740759430000|2025-02-28 16:17:10|18.83|18.75|18.85|18.77|18.85|18.77|18.8|18.72|28
1740759440000|2025-02-28 16:17:20|18.83|18.75|18.8|18.72|18.84|18.76|18.8|18.72|29
1740759450000|2025-02-28 16:17:30|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|30
1740759460000|2025-02-28 16:17:40|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|24
1740759480000|2025-02-28 16:18:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|30
1740759490000|2025-02-28 16:18:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|31
1740759500000|2025-02-28 16:18:20|||||||||23
1740759520000|2025-02-28 16:18:40|||||||||25
1740759530000|2025-02-28 16:18:50|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|52
1740759540000|2025-02-28 16:19:00|||||||||25
1740759550000|2025-02-28 16:19:10|||||||||26
1740759570000|2025-02-28 16:19:30|||||||||25
1740759580000|2025-02-28 16:19:40|||||||||26
1740759590000|2025-02-28 16:19:50|||||||||25
1740759600000|2025-02-28 16:20:00|||||||||49
1740759610000|2025-02-28 16:20:10|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|2
1740759620000|2025-02-28 16:20:20|||||||||24
1740759630000|2025-02-28 16:20:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|35
1740759640000|2025-02-28 16:20:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|39
1740759650000|2025-02-28 16:20:50|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|2
1740759660000|2025-02-28 16:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|28
1740759670000|2025-02-28 16:21:10|18.79|18.71|18.77|18.69|18.8|18.72|18.75|18.67|82
1740759680000|2025-02-28 16:21:20|18.79|18.71|18.78|18.7|18.8|18.72|18.78|18.7|44
1740759690000|2025-02-28 16:21:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|8
1740759700000|2025-02-28 16:21:40|||||||||30
1740759710000|2025-02-28 16:21:50|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|31
1740759720000|2025-02-28 16:22:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|27
1740759730000|2025-02-28 16:22:10|||||||||1
1740759740000|2025-02-28 16:22:20|18.8|18.72|18.81|18.73|18.83|18.75|18.8|18.72|34
1740759750000|2025-02-28 16:22:30|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|27
1740759760000|2025-02-28 16:22:40|18.81|18.73|18.8|18.72|18.81|18.73|18.78|18.7|35
1740759770000|2025-02-28 16:22:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1740759780000|2025-02-28 16:23:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|31
1740759790000|2025-02-28 16:23:10|||||||||28
1740759800000|2025-02-28 16:23:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|65
1740759810000|2025-02-28 16:23:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|55
1740759820000|2025-02-28 16:23:40|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|36
1740759830000|2025-02-28 16:23:50|||||||||27
1740759840000|2025-02-28 16:24:00|||||||||29
1740759850000|2025-02-28 16:24:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|147
1740759860000|2025-02-28 16:24:20|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1740759870000|2025-02-28 16:24:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|14
1740759880000|2025-02-28 16:24:40|||||||||28
1740759890000|2025-02-28 16:24:50|||||||||5
1740759900000|2025-02-28 16:25:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|74
1740759910000|2025-02-28 16:25:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|132
1740759930000|2025-02-28 16:25:30|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1740759940000|2025-02-28 16:25:40|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|24
1740759950000|2025-02-28 16:25:50|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|1
1740759960000|2025-02-28 16:26:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|35
1740759970000|2025-02-28 16:26:10|||||||||6
1740759980000|2025-02-28 16:26:20|18.86|18.78|18.84|18.76|18.86|18.78|18.83|18.75|21
1740759990000|2025-02-28 16:26:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|5
1740760000000|2025-02-28 16:26:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|3
1740760020000|2025-02-28 16:27:00|||||||||3
1740760030000|2025-02-28 16:27:10|||||||||5
1740760040000|2025-02-28 16:27:20|||||||||1
1740760060000|2025-02-28 16:27:40|||||||||7
1740760070000|2025-02-28 16:27:50|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|28
1740760080000|2025-02-28 16:28:00|18.89|18.81|18.88|18.8|18.93|18.85|18.88|18.8|18
1740760090000|2025-02-28 16:28:10|||||||||8
1740760100000|2025-02-28 16:28:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1740760110000|2025-02-28 16:28:30|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|5
1740760120000|2025-02-28 16:28:40|||||||||19
1740760130000|2025-02-28 16:28:50|||||||||43
1740760140000|2025-02-28 16:29:00|||||||||17
1740760150000|2025-02-28 16:29:10|||||||||162
1740760160000|2025-02-28 16:29:20|||||||||20
1740760170000|2025-02-28 16:29:30|||||||||8
1740760180000|2025-02-28 16:29:40|||||||||8
1740760190000|2025-02-28 16:29:50|||||||||23
1740760200000|2025-02-28 16:30:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|15
1740760210000|2025-02-28 16:30:10|||||||||1
1740760220000|2025-02-28 16:30:20|||||||||1
1740760230000|2025-02-28 16:30:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1740760240000|2025-02-28 16:30:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|1
1740760250000|2025-02-28 16:30:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|75
1740760260000|2025-02-28 16:31:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1740760270000|2025-02-28 16:31:10|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|14
1740760290000|2025-02-28 16:31:30|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|1
1740760310000|2025-02-28 16:31:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1740760320000|2025-02-28 16:32:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1740760330000|2025-02-28 16:32:10|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|4
1740760340000|2025-02-28 16:32:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1740760360000|2025-02-28 16:32:40|18.81|18.73|18.85|18.77|18.85|18.77|18.8|18.72|24
1740760370000|2025-02-28 16:32:50|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1740760380000|2025-02-28 16:33:00|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|0
1740760390000|2025-02-28 16:33:10|18.85|18.77|18.85|18.77|18.85|18.77|18.82|18.74|0
1740760400000|2025-02-28 16:33:20|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1740760410000|2025-02-28 16:33:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1740760420000|2025-02-28 16:33:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740760430000|2025-02-28 16:33:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|2
1740760440000|2025-02-28 16:34:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1740760450000|2025-02-28 16:34:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1740760460000|2025-02-28 16:34:20|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|0
1740760500000|2025-02-28 16:35:00|18.77|18.69|18.8|18.72|18.8|18.72|18.76|18.68|1
1740760510000|2025-02-28 16:35:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1740760520000|2025-02-28 16:35:20|18.81|18.73|18.84|18.76|18.84|18.76|18.8|18.72|0
1740760530000|2025-02-28 16:35:30|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|1
1740760540000|2025-02-28 16:35:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740760560000|2025-02-28 16:36:00|||||||||50
1740760570000|2025-02-28 16:36:10|18.79|18.71|18.79|18.71|18.8|18.72|18.78|18.7|0
1740760580000|2025-02-28 16:36:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1740760590000|2025-02-28 16:36:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740760620000|2025-02-28 16:37:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|4
1740760630000|2025-02-28 16:37:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1740760640000|2025-02-28 16:37:20|18.76|18.68|18.76|18.68|18.8|18.72|18.75|18.67|1
1740760650000|2025-02-28 16:37:30|18.78|18.7|18.78|18.7|18.79|18.71|18.76|18.68|0
1740760660000|2025-02-28 16:37:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740760670000|2025-02-28 16:37:50|||||||||1
1740760680000|2025-02-28 16:38:00|18.79|18.71|18.76|18.68|18.8|18.72|18.76|18.68|1
1740760690000|2025-02-28 16:38:10|18.78|18.7|18.79|18.71|18.8|18.72|18.78|18.7|0
1740760700000|2025-02-28 16:38:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740760710000|2025-02-28 16:38:30|||||||||5
1740760720000|2025-02-28 16:38:40|||||||||23
1740760730000|2025-02-28 16:38:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1740760740000|2025-02-28 16:39:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1740760790000|2025-02-28 16:39:50|||||||||5
1740760830000|2025-02-28 16:40:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1740760840000|2025-02-28 16:40:40|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1740760850000|2025-02-28 16:40:50|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1740760870000|2025-02-28 16:41:10|18.74|18.66|18.75|18.67|18.75|18.67|18.73|18.65|0
1740760880000|2025-02-28 16:41:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740760890000|2025-02-28 16:41:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740760900000|2025-02-28 16:41:40|||||||||1
1740760920000|2025-02-28 16:42:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|1
1740760930000|2025-02-28 16:42:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1740760940000|2025-02-28 16:42:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740760950000|2025-02-28 16:42:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1740760970000|2025-02-28 16:42:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|142
1740760980000|2025-02-28 16:43:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|2
1740760990000|2025-02-28 16:43:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1740761000000|2025-02-28 16:43:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1740761010000|2025-02-28 16:43:30|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|1
1740761050000|2025-02-28 16:44:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740761060000|2025-02-28 16:44:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|49
1740761070000|2025-02-28 16:44:30|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|17
1740761080000|2025-02-28 16:44:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1740761090000|2025-02-28 16:44:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|75
1740761100000|2025-02-28 16:45:00|||||||||21
1740761130000|2025-02-28 16:45:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|42
1740761150000|2025-02-28 16:45:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|11
1740761190000|2025-02-28 16:46:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|14
1740761230000|2025-02-28 16:47:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|5
1740761270000|2025-02-28 16:47:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|69
1740761280000|2025-02-28 16:48:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1740761340000|2025-02-28 16:49:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|13
1740761350000|2025-02-28 16:49:10|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|3
1740761360000|2025-02-28 16:49:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|17
1740761370000|2025-02-28 16:49:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1740761410000|2025-02-28 16:50:10|18.7|18.62|18.7|18.62|18.75|18.67|18.7|18.62|3
1740761430000|2025-02-28 16:50:30|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|2
1740761440000|2025-02-28 16:50:40|18.73|18.65|18.75|18.67|18.75|18.67|18.7|18.62|0
1740761530000|2025-02-28 16:52:10|||||||||2
1740761560000|2025-02-28 16:52:40|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|5
1740761600000|2025-02-28 16:53:20|||||||||1
1740761610000|2025-02-28 16:53:30|18.72|18.64|18.75|18.67|18.75|18.67|18.71|18.63|2
1740761760000|2025-02-28 16:56:00|||||||||1
1740761770000|2025-02-28 16:56:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|219
1740761790000|2025-02-28 16:56:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|1
1740761800000|2025-02-28 16:56:40|18.76|18.68|18.79|18.71|18.8|18.72|18.75|18.67|0
1740761810000|2025-02-28 16:56:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740761830000|2025-02-28 16:57:10|||||||||1
1740761840000|2025-02-28 16:57:20|18.81|18.73|18.8|18.72|18.85|18.77|18.8|18.72|14
1740761850000|2025-02-28 16:57:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|23
1740761860000|2025-02-28 16:57:40|18.76|18.68|18.77|18.69|18.8|18.72|18.75|18.67|3
1740761870000|2025-02-28 16:57:50|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|0
1740761880000|2025-02-28 16:58:00|18.75|18.67|18.75|18.67|18.8|18.72|18.75|18.67|2
1740761970000|2025-02-28 16:59:30|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|1
1740761980000|2025-02-28 16:59:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1740761990000|2025-02-28 16:59:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1740762010000|2025-02-28 17:00:10|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1740762050000|2025-02-28 17:00:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1740762060000|2025-02-28 17:01:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1740762070000|2025-02-28 17:01:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740762110000|2025-02-28 17:01:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1740762120000|2025-02-28 17:02:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|9
1740762130000|2025-02-28 17:02:10|||||||||1
1740762140000|2025-02-28 17:02:20|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|5
1740762150000|2025-02-28 17:02:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1740762220000|2025-02-28 17:03:40|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|8
1740762230000|2025-02-28 17:03:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1740762310000|2025-02-28 17:05:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740762320000|2025-02-28 17:05:20|18.85|18.77|18.81|18.73|18.85|18.77|18.8|18.72|5
1740762330000|2025-02-28 17:05:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740762340000|2025-02-28 17:05:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1740762450000|2025-02-28 17:07:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1740762460000|2025-02-28 17:07:40|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|0
1740762480000|2025-02-28 17:08:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|1
1740762490000|2025-02-28 17:08:10|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|1
1740762530000|2025-02-28 17:08:50|||||||||1
1740762540000|2025-02-28 17:09:00|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|14
1740762550000|2025-02-28 17:09:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1740762560000|2025-02-28 17:09:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1740762570000|2025-02-28 17:09:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740762600000|2025-02-28 17:10:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|10
1740762620000|2025-02-28 17:10:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|4
1740762630000|2025-02-28 17:10:30|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1740762650000|2025-02-28 17:10:50|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|1
1740762660000|2025-02-28 17:11:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1740762670000|2025-02-28 17:11:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1740762680000|2025-02-28 17:11:20|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1740762700000|2025-02-28 17:11:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740762710000|2025-02-28 17:11:50|18.76|18.68|18.75|18.67|18.8|18.72|18.75|18.67|1
1740762750000|2025-02-28 17:12:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|17
1740762760000|2025-02-28 17:12:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740762780000|2025-02-28 17:13:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|2
1740762860000|2025-02-28 17:14:20|||||||||1
1740762930000|2025-02-28 17:15:30|||||||||1
1740762960000|2025-02-28 17:16:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|2
1740762970000|2025-02-28 17:16:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740762980000|2025-02-28 17:16:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1740763040000|2025-02-28 17:17:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|3
1740763050000|2025-02-28 17:17:30|18.73|18.65|18.75|18.67|18.75|18.67|18.72|18.64|2
1740763160000|2025-02-28 17:19:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1740763170000|2025-02-28 17:19:30|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|30
1740763180000|2025-02-28 17:19:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|5
1740763190000|2025-02-28 17:19:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740763270000|2025-02-28 17:21:10|||||||||2
1740763300000|2025-02-28 17:21:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|4
1740763380000|2025-02-28 17:23:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|9
1740763390000|2025-02-28 17:23:10|||||||||3
1740763400000|2025-02-28 17:23:20|18.77|18.69|18.83|18.75|18.83|18.75|18.77|18.69|147
1740763410000|2025-02-28 17:23:30|18.81|18.73|18.83|18.75|18.85|18.77|18.81|18.73|0
1740763430000|2025-02-28 17:23:50|18.84|18.76|18.84|18.76|18.85|18.77|18.83|18.75|20
1740763440000|2025-02-28 17:24:00|18.85|18.77|18.88|18.8|18.88|18.8|18.84|18.76|0
1740763450000|2025-02-28 17:24:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|4
1740763460000|2025-02-28 17:24:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740763470000|2025-02-28 17:24:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1740763480000|2025-02-28 17:24:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740763500000|2025-02-28 17:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1740763510000|2025-02-28 17:25:10|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|1
1740763520000|2025-02-28 17:25:20|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1740763530000|2025-02-28 17:25:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1740763560000|2025-02-28 17:26:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|21
1740763580000|2025-02-28 17:26:20|||||||||1
1740763630000|2025-02-28 17:27:10|18.84|18.76|18.86|18.78|18.87|18.79|18.83|18.75|78
1740763640000|2025-02-28 17:27:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740763650000|2025-02-28 17:27:30|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1740763660000|2025-02-28 17:27:40|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1740763670000|2025-02-28 17:27:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1740763680000|2025-02-28 17:28:00|18.86|18.78|18.86|18.78|18.88|18.8|18.85|18.77|2
1740763690000|2025-02-28 17:28:10|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|0
1740763750000|2025-02-28 17:29:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740763760000|2025-02-28 17:29:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1740763770000|2025-02-28 17:29:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740763780000|2025-02-28 17:29:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740763810000|2025-02-28 17:30:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|2
1740763820000|2025-02-28 17:30:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1740763840000|2025-02-28 17:30:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740763920000|2025-02-28 17:32:00|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|7
1740763930000|2025-02-28 17:32:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1740763970000|2025-02-28 17:32:50|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|2
1740764090000|2025-02-28 17:34:50|||||||||1
1740764170000|2025-02-28 17:36:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|12
1740764190000|2025-02-28 17:36:30|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1740764250000|2025-02-28 17:37:30|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|5
1740764260000|2025-02-28 17:37:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|1
1740764310000|2025-02-28 17:38:30|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|28
1740764330000|2025-02-28 17:38:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740764350000|2025-02-28 17:39:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740764360000|2025-02-28 17:39:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740764370000|2025-02-28 17:39:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1740764430000|2025-02-28 17:40:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740764440000|2025-02-28 17:40:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740764450000|2025-02-28 17:40:50|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|6
1740764460000|2025-02-28 17:41:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1740764480000|2025-02-28 17:41:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1740764500000|2025-02-28 17:41:40|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1740764510000|2025-02-28 17:41:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|3
1740764540000|2025-02-28 17:42:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1740764550000|2025-02-28 17:42:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|3
1740764560000|2025-02-28 17:42:40|||||||||20
1740764570000|2025-02-28 17:42:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1740764620000|2025-02-28 17:43:40|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|5
1740764660000|2025-02-28 17:44:20|19|18.92|18.98|18.9|19.03|18.95|18.98|18.9|14
1740764670000|2025-02-28 17:44:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1740764680000|2025-02-28 17:44:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1740764690000|2025-02-28 17:44:50|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|100
1740764700000|2025-02-28 17:45:00|18.96|18.88|18.95|18.87|18.98|18.9|18.94|18.86|1
1740764710000|2025-02-28 17:45:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1740764730000|2025-02-28 17:45:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1740764740000|2025-02-28 17:45:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1740764750000|2025-02-28 17:45:50|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|1
1740764760000|2025-02-28 17:46:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1740764770000|2025-02-28 17:46:10|||||||||10
1740764780000|2025-02-28 17:46:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1740764800000|2025-02-28 17:46:40|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|0
1740764810000|2025-02-28 17:46:50|||||||||1
1740764820000|2025-02-28 17:47:00|19.04|18.96|19.03|18.95|19.04|18.96|19.02|18.94|3
1740764830000|2025-02-28 17:47:10|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|0
1740764860000|2025-02-28 17:47:40|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|3
1740764870000|2025-02-28 17:47:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1740764880000|2025-02-28 17:48:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1740764890000|2025-02-28 17:48:10|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1740764910000|2025-02-28 17:48:30|18.99|18.91|19.02|18.94|19.03|18.95|18.99|18.91|0
1740764920000|2025-02-28 17:48:40|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|1
1740764930000|2025-02-28 17:48:50|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|0
1740764940000|2025-02-28 17:49:00|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|1
1740764950000|2025-02-28 17:49:10|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1740764960000|2025-02-28 17:49:20|19.07|18.99|19.04|18.96|19.07|18.99|19.03|18.95|0
1740764970000|2025-02-28 17:49:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1740764980000|2025-02-28 17:49:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1740764990000|2025-02-28 17:49:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1740765020000|2025-02-28 17:50:20|||||||||1
1740765030000|2025-02-28 17:50:30|||||||||1
1740765040000|2025-02-28 17:50:40|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|8
1740765050000|2025-02-28 17:50:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740765060000|2025-02-28 17:51:00|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|88
1740765070000|2025-02-28 17:51:10|19.07|18.99|19.08|19|19.08|19|19.06|18.98|0
1740765080000|2025-02-28 17:51:20|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|0
1740765090000|2025-02-28 17:51:30|19.04|18.96|19.02|18.94|19.06|18.98|19.02|18.94|0
1740765100000|2025-02-28 17:51:40|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1740765130000|2025-02-28 17:52:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740765140000|2025-02-28 17:52:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740765150000|2025-02-28 17:52:30|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|2
1740765160000|2025-02-28 17:52:40|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|6
1740765170000|2025-02-28 17:52:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1740765180000|2025-02-28 17:53:00|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|2
1740765190000|2025-02-28 17:53:10|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|1
1740765200000|2025-02-28 17:53:20|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1740765230000|2025-02-28 17:53:50|18.97|18.89|18.98|18.9|18.98|18.9|18.94|18.86|20
1740765240000|2025-02-28 17:54:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|10
1740765270000|2025-02-28 17:54:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1740765290000|2025-02-28 17:54:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1740765300000|2025-02-28 17:55:00|19.02|18.94|19.02|18.94|19.03|18.95|19.01|18.93|1
1740765310000|2025-02-28 17:55:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1740765320000|2025-02-28 17:55:20|19.03|18.95|19.04|18.96|19.04|18.96|19.02|18.94|0
1740765330000|2025-02-28 17:55:30|19.06|18.98|19.04|18.96|19.06|18.98|19.02|18.94|1
1740765340000|2025-02-28 17:55:40|19.03|18.95|19.06|18.98|19.06|18.98|19.02|18.94|0
1740765370000|2025-02-28 17:56:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1740765380000|2025-02-28 17:56:20|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|3
1740765400000|2025-02-28 17:56:40|||||||||1
1740765410000|2025-02-28 17:56:50|19.08|19|19.06|18.98|19.11|19.03|19.06|18.98|5
1740765420000|2025-02-28 17:57:00|19.11|19.03|19.11|19.03|19.11|19.03|19.08|19|0
1740765440000|2025-02-28 17:57:20|19.09|19.01|19.06|18.98|19.1|19.02|19.06|18.98|0
1740765450000|2025-02-28 17:57:30|19.07|18.99|19.09|19.01|19.11|19.03|19.06|18.98|0
1740765460000|2025-02-28 17:57:40|19.07|18.99|19.11|19.03|19.11|19.03|19.06|18.98|0
1740765470000|2025-02-28 17:57:50|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1740765490000|2025-02-28 17:58:10|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|6
1740765500000|2025-02-28 17:58:20|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|69
1740765510000|2025-02-28 17:58:30|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1740765530000|2025-02-28 17:58:50|19.09|19.01|19.09|19.01|19.11|19.03|19.07|18.99|1
1740765540000|2025-02-28 17:59:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1740765550000|2025-02-28 17:59:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1740765560000|2025-02-28 17:59:20|19.07|18.99|19.11|19.03|19.11|19.03|19.06|18.98|0
1740765590000|2025-02-28 17:59:50|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1740765600000|2025-02-28 18:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|19
1740765610000|2025-02-28 18:00:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1740765620000|2025-02-28 18:00:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740765630000|2025-02-28 18:00:30|19.08|19|19.08|19|19.09|19.01|19.06|18.98|0
1740765640000|2025-02-28 18:00:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740765650000|2025-02-28 18:00:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1740765660000|2025-02-28 18:01:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1740765670000|2025-02-28 18:01:10|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1740765680000|2025-02-28 18:01:20|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1740765690000|2025-02-28 18:01:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740765700000|2025-02-28 18:01:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1740765710000|2025-02-28 18:01:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740765720000|2025-02-28 18:02:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740765730000|2025-02-28 18:02:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740765740000|2025-02-28 18:02:20|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|2
1740765750000|2025-02-28 18:02:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1740765760000|2025-02-28 18:02:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740765770000|2025-02-28 18:02:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740765780000|2025-02-28 18:03:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1740765790000|2025-02-28 18:03:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1740765820000|2025-02-28 18:03:40|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|0
1740765860000|2025-02-28 18:04:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|4
1740765920000|2025-02-28 18:05:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|2
1740765930000|2025-02-28 18:05:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1740765940000|2025-02-28 18:05:40|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|0
1740765950000|2025-02-28 18:05:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1740766030000|2025-02-28 18:07:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1740766040000|2025-02-28 18:07:20|||||||||21
1740766070000|2025-02-28 18:07:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740766270000|2025-02-28 18:11:10|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|10
1740766290000|2025-02-28 18:11:30|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|103
1740766300000|2025-02-28 18:11:40|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|0
1740766330000|2025-02-28 18:12:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1740766340000|2025-02-28 18:12:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1740766350000|2025-02-28 18:12:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740766370000|2025-02-28 18:12:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|1
1740766380000|2025-02-28 18:13:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1740766390000|2025-02-28 18:13:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1740766400000|2025-02-28 18:13:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1740766450000|2025-02-28 18:14:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|5
1740766460000|2025-02-28 18:14:20|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|0
1740766470000|2025-02-28 18:14:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|44
1740766480000|2025-02-28 18:14:40|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|1
1740766520000|2025-02-28 18:15:20|19.09|19.01|19.08|19|19.11|19.03|19.08|19|2
1740766530000|2025-02-28 18:15:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1740766540000|2025-02-28 18:15:40|19.09|19.01|19.08|19|19.11|19.03|19.08|19|0
1740766550000|2025-02-28 18:15:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740766560000|2025-02-28 18:16:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1740766570000|2025-02-28 18:16:10|19.04|18.96|19.11|19.03|19.11|19.03|19.04|18.96|24
1740766580000|2025-02-28 18:16:20|19.12|19.04|19.13|19.05|19.19|19.11|19.11|19.03|18
1740766590000|2025-02-28 18:16:30|19.15|19.07|19.21|19.13|19.25|19.17|19.15|19.07|39
1740766600000|2025-02-28 18:16:40|19.26|19.18|19.22|19.14|19.26|19.18|19.21|19.13|7
1740766610000|2025-02-28 18:16:50|19.21|19.13|19.23|19.15|19.25|19.17|19.18|19.1|4
1740766620000|2025-02-28 18:17:00|19.26|19.18|19.21|19.13|19.26|19.18|19.18|19.1|54
1740766630000|2025-02-28 18:17:10|19.22|19.14|19.17|19.09|19.22|19.14|19.16|19.08|2
1740766640000|2025-02-28 18:17:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1740766650000|2025-02-28 18:17:30|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1740766660000|2025-02-28 18:17:40|19.17|19.09|19.18|19.1|19.21|19.13|19.16|19.08|0
1740766670000|2025-02-28 18:17:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1740766680000|2025-02-28 18:18:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|22
1740766700000|2025-02-28 18:18:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|14
1740766710000|2025-02-28 18:18:30|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|9
1740766730000|2025-02-28 18:18:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|6
1740766740000|2025-02-28 18:19:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|20
1740766750000|2025-02-28 18:19:10|||||||||25
1740766760000|2025-02-28 18:19:20|||||||||5
1740766780000|2025-02-28 18:19:40|||||||||18
1740766800000|2025-02-28 18:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|165
1740766810000|2025-02-28 18:20:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1740766840000|2025-02-28 18:20:40|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|67
1740766850000|2025-02-28 18:20:50|19.29|19.21|19.27|19.19|19.31|19.23|19.27|19.19|7
1740766860000|2025-02-28 18:21:00|19.26|19.18|19.22|19.14|19.26|19.18|19.21|19.13|0
1740766870000|2025-02-28 18:21:10|19.21|19.13|19.22|19.14|19.26|19.18|19.21|19.13|0
1740766880000|2025-02-28 18:21:20|19.23|19.15|19.26|19.18|19.27|19.19|19.22|19.14|0
1740766890000|2025-02-28 18:21:30|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|7
1740766930000|2025-02-28 18:22:10|19.29|19.21|19.31|19.23|19.31|19.23|19.26|19.18|0
1740766940000|2025-02-28 18:22:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1740766950000|2025-02-28 18:22:30|19.27|19.19|19.26|19.18|19.27|19.19|19.24|19.16|0
1740766970000|2025-02-28 18:22:50|19.28|19.2|19.26|19.18|19.31|19.23|19.26|19.18|0
1740766980000|2025-02-28 18:23:00|19.24|19.16|19.26|19.18|19.26|19.18|19.22|19.14|0
1740766990000|2025-02-28 18:23:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740767010000|2025-02-28 18:23:30|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|0
1740767020000|2025-02-28 18:23:40|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1740767050000|2025-02-28 18:24:10|19.28|19.2|19.28|19.2|19.31|19.23|19.27|19.19|1
1740767060000|2025-02-28 18:24:20|19.27|19.19|19.28|19.2|19.31|19.23|19.26|19.18|0
1740767070000|2025-02-28 18:24:30|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|0
1740767080000|2025-02-28 18:24:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1740767090000|2025-02-28 18:24:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1740767100000|2025-02-28 18:25:00|19.29|19.21|19.28|19.2|19.31|19.23|19.27|19.19|2
1740767110000|2025-02-28 18:25:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740767120000|2025-02-28 18:25:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740767140000|2025-02-28 18:25:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1740767150000|2025-02-28 18:25:50|19.24|19.16|19.23|19.15|19.24|19.16|19.22|19.14|0
1740767160000|2025-02-28 18:26:00|19.22|19.14|19.21|19.13|19.22|19.14|19.19|19.11|81
1740767170000|2025-02-28 18:26:10|19.22|19.14|19.23|19.15|19.24|19.16|19.22|19.14|35
1740767190000|2025-02-28 18:26:30|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|2
1740767200000|2025-02-28 18:26:40|19.24|19.16|19.18|19.1|19.24|19.16|19.18|19.1|1
1740767210000|2025-02-28 18:26:50|19.19|19.11|19.21|19.13|19.21|19.13|19.18|19.1|0
1740767220000|2025-02-28 18:27:00|19.19|19.11|19.19|19.11|19.21|19.13|19.18|19.1|0
1740767230000|2025-02-28 18:27:10|19.18|19.1|19.17|19.09|19.19|19.11|19.16|19.08|0
1740767240000|2025-02-28 18:27:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1740767250000|2025-02-28 18:27:30|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|19
1740767270000|2025-02-28 18:27:50|||||||||5
1740767280000|2025-02-28 18:28:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|1
1740767290000|2025-02-28 18:28:10|19.16|19.08|19.17|19.09|19.18|19.1|19.15|19.07|0
1740767300000|2025-02-28 18:28:20|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1740767310000|2025-02-28 18:28:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|5
1740767320000|2025-02-28 18:28:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|1
1740767340000|2025-02-28 18:29:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1740767350000|2025-02-28 18:29:10|19.18|19.1|19.14|19.06|19.19|19.11|19.13|19.05|1
1740767360000|2025-02-28 18:29:20|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|6
1740767380000|2025-02-28 18:29:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1740767390000|2025-02-28 18:29:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1740767400000|2025-02-28 18:30:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|0
1740767410000|2025-02-28 18:30:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740767430000|2025-02-28 18:30:30|||||||||14
1740767450000|2025-02-28 18:30:50|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|0
1740767460000|2025-02-28 18:31:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1740767470000|2025-02-28 18:31:10|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1740767530000|2025-02-28 18:32:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1740767540000|2025-02-28 18:32:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1740767570000|2025-02-28 18:32:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1740767580000|2025-02-28 18:33:00|19.19|19.11|19.21|19.13|19.21|19.13|19.18|19.1|4
1740767600000|2025-02-28 18:33:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1740767610000|2025-02-28 18:33:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1740767620000|2025-02-28 18:33:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1740767640000|2025-02-28 18:34:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|46
1740767650000|2025-02-28 18:34:10|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|6
1740767670000|2025-02-28 18:34:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|4
1740767680000|2025-02-28 18:34:40|||||||||48
1740767700000|2025-02-28 18:35:00|19.12|19.04|19.12|19.04|19.13|19.05|19.1|19.02|0
1740767710000|2025-02-28 18:35:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740767720000|2025-02-28 18:35:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1740767730000|2025-02-28 18:35:30|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1740767740000|2025-02-28 18:35:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740767760000|2025-02-28 18:36:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1740767770000|2025-02-28 18:36:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740767780000|2025-02-28 18:36:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1740767790000|2025-02-28 18:36:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1740767800000|2025-02-28 18:36:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1740767820000|2025-02-28 18:37:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1740767830000|2025-02-28 18:37:10|19.08|19|19.08|19|19.11|19.03|19.08|19|4
1740767840000|2025-02-28 18:37:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1740767860000|2025-02-28 18:37:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740767880000|2025-02-28 18:38:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1740767890000|2025-02-28 18:38:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|1
1740767900000|2025-02-28 18:38:20|19.09|19.01|19.12|19.04|19.12|19.04|19.08|19|0
1740767910000|2025-02-28 18:38:30|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1740767930000|2025-02-28 18:38:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1740767940000|2025-02-28 18:39:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740767950000|2025-02-28 18:39:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1740768000000|2025-02-28 18:40:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1740768010000|2025-02-28 18:40:10|19.07|18.99|19.05|18.97|19.08|19|19.05|18.97|0
1740768020000|2025-02-28 18:40:20|19.07|18.99|19.07|18.99|19.07|18.99|19.03|18.95|2
1740768030000|2025-02-28 18:40:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1740768050000|2025-02-28 18:40:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1740768060000|2025-02-28 18:41:00|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|0
1740768070000|2025-02-28 18:41:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1740768100000|2025-02-28 18:41:40|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|4
1740768120000|2025-02-28 18:42:00|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|0
1740768130000|2025-02-28 18:42:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740768140000|2025-02-28 18:42:20|19.14|19.06|19.16|19.08|19.17|19.09|19.14|19.06|2
1740768150000|2025-02-28 18:42:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1740768160000|2025-02-28 18:42:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1740768170000|2025-02-28 18:42:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740768190000|2025-02-28 18:43:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1740768200000|2025-02-28 18:43:20|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1740768220000|2025-02-28 18:43:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1740768240000|2025-02-28 18:44:00|19.18|19.1|19.12|19.04|19.18|19.1|19.11|19.03|0
1740768250000|2025-02-28 18:44:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1740768260000|2025-02-28 18:44:20|19.08|19|19.08|19|19.09|19.01|19.08|19|2
1740768280000|2025-02-28 18:44:40|19.09|19.01|19.08|19|19.09|19.01|19.07|18.99|0
1740768350000|2025-02-28 18:45:50|19.09|19.01|19.12|19.04|19.12|19.04|19.08|19|4
1740768360000|2025-02-28 18:46:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1740768370000|2025-02-28 18:46:10|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|0
1740768390000|2025-02-28 18:46:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1740768400000|2025-02-28 18:46:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1740768410000|2025-02-28 18:46:50|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1740768420000|2025-02-28 18:47:00|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1740768430000|2025-02-28 18:47:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1740768450000|2025-02-28 18:47:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740768480000|2025-02-28 18:48:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|2
1740768500000|2025-02-28 18:48:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740768510000|2025-02-28 18:48:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740768520000|2025-02-28 18:48:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1740768540000|2025-02-28 18:49:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1740768550000|2025-02-28 18:49:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1740768560000|2025-02-28 18:49:20|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|4
1740768600000|2025-02-28 18:50:00|19.14|19.06|19.14|19.06|19.16|19.08|19.13|19.05|6
1740768610000|2025-02-28 18:50:10|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|0
1740768640000|2025-02-28 18:50:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1740768660000|2025-02-28 18:51:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1740768670000|2025-02-28 18:51:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1740768680000|2025-02-28 18:51:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1740768690000|2025-02-28 18:51:30|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|0
1740768710000|2025-02-28 18:51:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1740768720000|2025-02-28 18:52:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1740768730000|2025-02-28 18:52:10|19.11|19.03|19.09|19.01|19.11|19.03|19.08|19|0
1740768740000|2025-02-28 18:52:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740768760000|2025-02-28 18:52:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740768770000|2025-02-28 18:52:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1740768790000|2025-02-28 18:53:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|4
1740768830000|2025-02-28 18:53:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1740768840000|2025-02-28 18:54:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|8
1740768850000|2025-02-28 18:54:10|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1740768860000|2025-02-28 18:54:20|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|14
1740768870000|2025-02-28 18:54:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1740768910000|2025-02-28 18:55:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1740768920000|2025-02-28 18:55:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1740768990000|2025-02-28 18:56:30|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|130
1740769070000|2025-02-28 18:57:50|||||||||38
1740769090000|2025-02-28 18:58:10|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|5
1740769100000|2025-02-28 18:58:20|||||||||1
1740769110000|2025-02-28 18:58:30|||||||||1
1740769120000|2025-02-28 18:58:40|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|70
1740769130000|2025-02-28 18:58:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1740769150000|2025-02-28 18:59:10|19.33|19.25|19.33|19.25|19.36|19.28|19.33|19.25|8
1740769170000|2025-02-28 18:59:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1740769190000|2025-02-28 18:59:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1740769200000|2025-02-28 19:00:00|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|20
1740769220000|2025-02-28 19:00:20|||||||||1
1740769230000|2025-02-28 19:00:30|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|1
1740769240000|2025-02-28 19:00:40|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|0
1740769250000|2025-02-28 19:00:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|4
1740769260000|2025-02-28 19:01:00|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|16
1740769270000|2025-02-28 19:01:10|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|0
1740769300000|2025-02-28 19:01:40|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1740769310000|2025-02-28 19:01:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1740769320000|2025-02-28 19:02:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1740769330000|2025-02-28 19:02:10|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1740769340000|2025-02-28 19:02:20|19.24|19.16|19.22|19.14|19.26|19.18|19.22|19.14|0
1740769350000|2025-02-28 19:02:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1740769380000|2025-02-28 19:03:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1740769390000|2025-02-28 19:03:10|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|2
1740769400000|2025-02-28 19:03:20|19.26|19.18|19.24|19.16|19.26|19.18|19.23|19.15|0
1740769410000|2025-02-28 19:03:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1740769430000|2025-02-28 19:03:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1740769440000|2025-02-28 19:04:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740769460000|2025-02-28 19:04:20|||||||||1
1740769470000|2025-02-28 19:04:30|19.27|19.19|19.29|19.21|19.31|19.23|19.27|19.19|1
1740769480000|2025-02-28 19:04:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1740769490000|2025-02-28 19:04:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1740769500000|2025-02-28 19:05:00|19.28|19.2|19.23|19.15|19.29|19.21|19.23|19.15|92
1740769510000|2025-02-28 19:05:10|19.24|19.16|19.24|19.16|19.26|19.18|19.23|19.15|2
1740769520000|2025-02-28 19:05:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1740769530000|2025-02-28 19:05:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1740769540000|2025-02-28 19:05:40|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|0
1740769550000|2025-02-28 19:05:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740769560000|2025-02-28 19:06:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1740769570000|2025-02-28 19:06:10|19.24|19.16|19.23|19.15|19.24|19.16|19.22|19.14|0
1740769580000|2025-02-28 19:06:20|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|12
1740769590000|2025-02-28 19:06:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1740769600000|2025-02-28 19:06:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|20
1740769610000|2025-02-28 19:06:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1740769620000|2025-02-28 19:07:00|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|0
1740769630000|2025-02-28 19:07:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1740769640000|2025-02-28 19:07:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1740769650000|2025-02-28 19:07:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|1
1740769670000|2025-02-28 19:07:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1740769680000|2025-02-28 19:08:00|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1740769690000|2025-02-28 19:08:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1740769700000|2025-02-28 19:08:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1740769710000|2025-02-28 19:08:30|19.29|19.21|19.28|19.2|19.31|19.23|19.27|19.19|6
1740769720000|2025-02-28 19:08:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1740769730000|2025-02-28 19:08:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|100
1740769740000|2025-02-28 19:09:00|19.28|19.2|19.29|19.21|19.31|19.23|19.28|19.2|1
1740769750000|2025-02-28 19:09:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1740769760000|2025-02-28 19:09:20|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1740769770000|2025-02-28 19:09:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1740769780000|2025-02-28 19:09:40|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1740769790000|2025-02-28 19:09:50|19.26|19.18|19.28|19.2|19.29|19.21|19.26|19.18|0
1740769800000|2025-02-28 19:10:00|19.29|19.21|19.31|19.23|19.31|19.23|19.26|19.18|0
1740769810000|2025-02-28 19:10:10|19.29|19.21|19.29|19.21|19.31|19.23|19.28|19.2|6
1740769820000|2025-02-28 19:10:20|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|4
1740769860000|2025-02-28 19:11:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1740769890000|2025-02-28 19:11:30|19.29|19.21|19.31|19.23|19.31|19.23|19.28|19.2|0
1740769900000|2025-02-28 19:11:40|19.28|19.2|19.29|19.21|19.31|19.23|19.28|19.2|0
1740769910000|2025-02-28 19:11:50|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|0
1740769920000|2025-02-28 19:12:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740769930000|2025-02-28 19:12:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740769970000|2025-02-28 19:12:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1740769980000|2025-02-28 19:13:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|4
1740770030000|2025-02-28 19:13:50|||||||||5
1740770040000|2025-02-28 19:14:00|19.28|19.2|19.31|19.23|19.31|19.23|19.27|19.19|38
1740770170000|2025-02-28 19:16:10|||||||||3
1740770190000|2025-02-28 19:16:30|||||||||2
1740770250000|2025-02-28 19:17:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|226
1740770260000|2025-02-28 19:17:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|144
1740770280000|2025-02-28 19:18:00|||||||||2
1740770300000|2025-02-28 19:18:20|||||||||11
1740770320000|2025-02-28 19:18:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|93
1740770340000|2025-02-28 19:19:00|||||||||1
1740770350000|2025-02-28 19:19:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1740770360000|2025-02-28 19:19:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1740770370000|2025-02-28 19:19:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1740770380000|2025-02-28 19:19:40|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|10
1740770410000|2025-02-28 19:20:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1740770420000|2025-02-28 19:20:20|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1740770440000|2025-02-28 19:20:40|19.19|19.11|19.19|19.11|19.21|19.13|19.17|19.09|5
1740770450000|2025-02-28 19:20:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1740770460000|2025-02-28 19:21:00|||||||||1
1740770490000|2025-02-28 19:21:30|19.26|19.18|19.23|19.15|19.26|19.18|19.21|19.13|15
1740770500000|2025-02-28 19:21:40|19.22|19.14|19.26|19.18|19.26|19.18|19.21|19.13|0
1740770510000|2025-02-28 19:21:50|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|111
1740770520000|2025-02-28 19:22:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1740770560000|2025-02-28 19:22:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|2
1740770570000|2025-02-28 19:22:50|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|54
1740770580000|2025-02-28 19:23:00|||||||||20
1740770590000|2025-02-28 19:23:10|19.24|19.16|19.31|19.23|19.31|19.23|19.24|19.16|150
1740770630000|2025-02-28 19:23:50|||||||||77
1740770640000|2025-02-28 19:24:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|63
1740770680000|2025-02-28 19:24:40|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|12
1740770730000|2025-02-28 19:25:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1740770740000|2025-02-28 19:25:40|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1740770750000|2025-02-28 19:25:50|19.22|19.14|19.23|19.15|19.23|19.15|19.21|19.13|0
1740770760000|2025-02-28 19:26:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1740770770000|2025-02-28 19:26:10|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1740770780000|2025-02-28 19:26:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1740770810000|2025-02-28 19:26:50|||||||||2
1740770820000|2025-02-28 19:27:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1740770830000|2025-02-28 19:27:10|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1740770840000|2025-02-28 19:27:20|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1740770850000|2025-02-28 19:27:30|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|0
1740770910000|2025-02-28 19:28:30|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1740770940000|2025-02-28 19:29:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|4
1740770980000|2025-02-28 19:29:40|||||||||8
1740771000000|2025-02-28 19:30:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|2
1740771010000|2025-02-28 19:30:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1740771030000|2025-02-28 19:30:30|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1740771040000|2025-02-28 19:30:40|19.25|19.17|19.23|19.15|19.26|19.18|19.22|19.14|0
1740771050000|2025-02-28 19:30:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1740771060000|2025-02-28 19:31:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1740771070000|2025-02-28 19:31:10|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|18
1740771080000|2025-02-28 19:31:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1740771090000|2025-02-28 19:31:30|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1740771100000|2025-02-28 19:31:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1740771110000|2025-02-28 19:31:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1740771120000|2025-02-28 19:32:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1740771130000|2025-02-28 19:32:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1740771140000|2025-02-28 19:32:20|19.18|19.1|19.17|19.09|19.19|19.11|19.17|19.09|0
1740771170000|2025-02-28 19:32:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1740771190000|2025-02-28 19:33:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1740771200000|2025-02-28 19:33:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1740771210000|2025-02-28 19:33:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740771250000|2025-02-28 19:34:10|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1740771260000|2025-02-28 19:34:20|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1740771270000|2025-02-28 19:34:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|17
1740771280000|2025-02-28 19:34:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1740771300000|2025-02-28 19:35:00|19.18|19.1|19.19|19.11|19.21|19.13|19.18|19.1|6
1740771310000|2025-02-28 19:35:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1740771340000|2025-02-28 19:35:40|19.18|19.1|19.17|19.09|19.18|19.1|19.16|19.08|14
1740771350000|2025-02-28 19:35:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1740771360000|2025-02-28 19:36:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1740771380000|2025-02-28 19:36:20|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|63
1740771390000|2025-02-28 19:36:30|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1740771400000|2025-02-28 19:36:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1740771410000|2025-02-28 19:36:50|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1740771440000|2025-02-28 19:37:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1740771450000|2025-02-28 19:37:30|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|0
1740771460000|2025-02-28 19:37:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|6
1740771470000|2025-02-28 19:37:50|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1740771480000|2025-02-28 19:38:00|19.12|19.04|19.13|19.05|19.16|19.08|19.11|19.03|6
1740771490000|2025-02-28 19:38:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1740771500000|2025-02-28 19:38:20|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1740771510000|2025-02-28 19:38:30|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|0
1740771540000|2025-02-28 19:39:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1740771550000|2025-02-28 19:39:10|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|0
1740771560000|2025-02-28 19:39:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1740771570000|2025-02-28 19:39:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|2
1740771660000|2025-02-28 19:41:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1740771670000|2025-02-28 19:41:10|19.14|19.06|19.11|19.03|19.16|19.08|19.11|19.03|3
1740771720000|2025-02-28 19:42:00|19.09|19.01|19.09|19.01|19.11|19.03|19.08|19|0
1740771730000|2025-02-28 19:42:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740771800000|2025-02-28 19:43:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1740771810000|2025-02-28 19:43:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1740771820000|2025-02-28 19:43:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1740771830000|2025-02-28 19:43:50|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1740771840000|2025-02-28 19:44:00|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1740771850000|2025-02-28 19:44:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740771860000|2025-02-28 19:44:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1740771870000|2025-02-28 19:44:30|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1740771880000|2025-02-28 19:44:40|19.08|19|19.11|19.03|19.11|19.03|19.07|18.99|5
1740771940000|2025-02-28 19:45:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1740771950000|2025-02-28 19:45:50|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1740771960000|2025-02-28 19:46:00|||||||||1
1740772060000|2025-02-28 19:47:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1740772070000|2025-02-28 19:47:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740772090000|2025-02-28 19:48:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1740772140000|2025-02-28 19:49:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1740772150000|2025-02-28 19:49:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1740772160000|2025-02-28 19:49:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1740772170000|2025-02-28 19:49:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740772180000|2025-02-28 19:49:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|4
1740772190000|2025-02-28 19:49:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1740772210000|2025-02-28 19:50:10|||||||||1
1740772230000|2025-02-28 19:50:30|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|2
1740772300000|2025-02-28 19:51:40|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|0
1740772380000|2025-02-28 19:53:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|9
1740772390000|2025-02-28 19:53:10|||||||||1
1740772400000|2025-02-28 19:53:20|||||||||1
1740772410000|2025-02-28 19:53:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|4
1740772420000|2025-02-28 19:53:40|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|2
1740772430000|2025-02-28 19:53:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1740772440000|2025-02-28 19:54:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1740772450000|2025-02-28 19:54:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1740772460000|2025-02-28 19:54:20|19.09|19.01|19.08|19|19.09|19.01|19.07|18.99|0
1740772470000|2025-02-28 19:54:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1740772490000|2025-02-28 19:54:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1740772500000|2025-02-28 19:55:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1740772510000|2025-02-28 19:55:10|19.08|19|19.08|19|19.08|19|19.08|19|4
1740772520000|2025-02-28 19:55:20|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1740772530000|2025-02-28 19:55:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1740772540000|2025-02-28 19:55:40|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1740772550000|2025-02-28 19:55:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740772560000|2025-02-28 19:56:00|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|8
1740772570000|2025-02-28 19:56:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740772590000|2025-02-28 19:56:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740772600000|2025-02-28 19:56:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1740772610000|2025-02-28 19:56:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1740772620000|2025-02-28 19:57:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1740772640000|2025-02-28 19:57:20|||||||||30
1740772670000|2025-02-28 19:57:50|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1740772680000|2025-02-28 19:58:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740772690000|2025-02-28 19:58:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1740772710000|2025-02-28 19:58:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1740772720000|2025-02-28 19:58:40|||||||||9
1740772750000|2025-02-28 19:59:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740772760000|2025-02-28 19:59:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1740772770000|2025-02-28 19:59:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740772780000|2025-02-28 19:59:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740772790000|2025-02-28 19:59:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|10
1740772820000|2025-02-28 20:00:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1740772830000|2025-02-28 20:00:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|15
1740772840000|2025-02-28 20:00:40|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|1
1740772850000|2025-02-28 20:00:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1740772870000|2025-02-28 20:01:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1740772880000|2025-02-28 20:01:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1740772890000|2025-02-28 20:01:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1740772900000|2025-02-28 20:01:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1740772910000|2025-02-28 20:01:50|||||||||2
1740772940000|2025-02-28 20:02:20|||||||||7
1740772950000|2025-02-28 20:02:30|||||||||3
1740772970000|2025-02-28 20:02:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|234
1740772980000|2025-02-28 20:03:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|1
1740773000000|2025-02-28 20:03:20|18.99|18.91|18.99|18.91|19|18.92|18.98|18.9|11
1740773010000|2025-02-28 20:03:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1740773030000|2025-02-28 20:03:50|18.99|18.91|18.98|18.9|19|18.92|18.98|18.9|6
1740773060000|2025-02-28 20:04:20|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|69
1740773070000|2025-02-28 20:04:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740773110000|2025-02-28 20:05:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|13
1740773130000|2025-02-28 20:05:30|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|14
1740773140000|2025-02-28 20:05:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|11
1740773160000|2025-02-28 20:06:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1740773180000|2025-02-28 20:06:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|19
1740773190000|2025-02-28 20:06:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1740773240000|2025-02-28 20:07:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740773310000|2025-02-28 20:08:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740773320000|2025-02-28 20:08:40|||||||||19
1740773350000|2025-02-28 20:09:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|6
1740773360000|2025-02-28 20:09:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1740773400000|2025-02-28 20:10:00|||||||||4
1740773460000|2025-02-28 20:11:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|2
1740773470000|2025-02-28 20:11:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740773480000|2025-02-28 20:11:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1740773500000|2025-02-28 20:11:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1740773510000|2025-02-28 20:11:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740773520000|2025-02-28 20:12:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1740773550000|2025-02-28 20:12:30|18.93|18.85|18.91|18.83|18.96|18.88|18.91|18.83|12
1740773560000|2025-02-28 20:12:40|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1740773570000|2025-02-28 20:12:50|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1740773580000|2025-02-28 20:13:00|18.89|18.81|18.87|18.79|18.91|18.83|18.87|18.79|0
1740773620000|2025-02-28 20:13:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740773630000|2025-02-28 20:13:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1740773650000|2025-02-28 20:14:10|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1740773680000|2025-02-28 20:14:40|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|0
1740773700000|2025-02-28 20:15:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1740773710000|2025-02-28 20:15:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1740773740000|2025-02-28 20:15:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1740773750000|2025-02-28 20:15:50|||||||||79
1740773770000|2025-02-28 20:16:10|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|9
1740773890000|2025-02-28 20:18:10|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|84
1740773900000|2025-02-28 20:18:20|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|2
1740773910000|2025-02-28 20:18:30|18.92|18.84|18.9|18.82|18.92|18.84|18.88|18.8|2
1740773920000|2025-02-28 20:18:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740773960000|2025-02-28 20:19:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|2
1740773970000|2025-02-28 20:19:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1740773980000|2025-02-28 20:19:40|18.9|18.82|18.91|18.83|18.93|18.85|18.89|18.81|0
1740773990000|2025-02-28 20:19:50|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|0
1740774000000|2025-02-28 20:20:00|18.91|18.83|18.91|18.83|18.93|18.85|18.89|18.81|0
1740774010000|2025-02-28 20:20:10|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|0
1740774020000|2025-02-28 20:20:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740774070000|2025-02-28 20:21:10|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|2
1740774130000|2025-02-28 20:22:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1740774160000|2025-02-28 20:22:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740774170000|2025-02-28 20:22:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1740774220000|2025-02-28 20:23:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1740774230000|2025-02-28 20:23:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1740774250000|2025-02-28 20:24:10|18.9|18.82|18.93|18.85|18.93|18.85|18.89|18.81|0
1740774270000|2025-02-28 20:24:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1740774280000|2025-02-28 20:24:40|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|0
1740774290000|2025-02-28 20:24:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1740774330000|2025-02-28 20:25:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1740774340000|2025-02-28 20:25:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740774350000|2025-02-28 20:25:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1740774360000|2025-02-28 20:26:00|18.84|18.76|18.85|18.77|18.88|18.8|18.84|18.76|1
1740774370000|2025-02-28 20:26:10|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1740774380000|2025-02-28 20:26:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740774390000|2025-02-28 20:26:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740774400000|2025-02-28 20:26:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1740774410000|2025-02-28 20:26:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740774430000|2025-02-28 20:27:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|4
1740774440000|2025-02-28 20:27:20|18.79|18.71|18.79|18.71|18.83|18.75|18.78|18.7|7
1740774450000|2025-02-28 20:27:30|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1740774460000|2025-02-28 20:27:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740774480000|2025-02-28 20:28:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|10
1740774510000|2025-02-28 20:28:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|8
1740774520000|2025-02-28 20:28:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740774530000|2025-02-28 20:28:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1740774540000|2025-02-28 20:29:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|3
1740774550000|2025-02-28 20:29:10|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|2
1740774560000|2025-02-28 20:29:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740774570000|2025-02-28 20:29:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1740774600000|2025-02-28 20:30:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|2
1740774610000|2025-02-28 20:30:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1740774620000|2025-02-28 20:30:20|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1740774630000|2025-02-28 20:30:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1740774640000|2025-02-28 20:30:40|18.8|18.72|18.83|18.75|18.83|18.75|18.78|18.7|3
1740774650000|2025-02-28 20:30:50|18.82|18.74|18.8|18.72|18.82|18.74|18.78|18.7|0
1740774660000|2025-02-28 20:31:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740774680000|2025-02-28 20:31:20|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|0
1740774690000|2025-02-28 20:31:30|18.79|18.71|18.78|18.7|18.8|18.72|18.78|18.7|0
1740774700000|2025-02-28 20:31:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1740774720000|2025-02-28 20:32:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1740774730000|2025-02-28 20:32:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1740774750000|2025-02-28 20:32:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1740774760000|2025-02-28 20:32:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|4
1740774800000|2025-02-28 20:33:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740774810000|2025-02-28 20:33:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1740774840000|2025-02-28 20:34:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1740774850000|2025-02-28 20:34:10|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|0
1740774860000|2025-02-28 20:34:20|18.84|18.76|18.84|18.76|18.88|18.8|18.83|18.75|3
1740774870000|2025-02-28 20:34:30|18.85|18.77|18.88|18.8|18.88|18.8|18.84|18.76|0
1740774880000|2025-02-28 20:34:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1740774890000|2025-02-28 20:34:50|||||||||1
1740774940000|2025-02-28 20:35:40|||||||||1
1740774950000|2025-02-28 20:35:50|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|67
1740774960000|2025-02-28 20:36:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|4
1740774970000|2025-02-28 20:36:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1740774990000|2025-02-28 20:36:30|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|0
1740775000000|2025-02-28 20:36:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|4
1740775010000|2025-02-28 20:36:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1740775020000|2025-02-28 20:37:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740775040000|2025-02-28 20:37:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740775080000|2025-02-28 20:38:00|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1740775090000|2025-02-28 20:38:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740775140000|2025-02-28 20:39:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|2
1740775170000|2025-02-28 20:39:30|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1740775190000|2025-02-28 20:39:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740775200000|2025-02-28 20:40:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1740775210000|2025-02-28 20:40:10|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|2
1740775240000|2025-02-28 20:40:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1740775250000|2025-02-28 20:40:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1740775270000|2025-02-28 20:41:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1740775280000|2025-02-28 20:41:20|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1740775300000|2025-02-28 20:41:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1740775310000|2025-02-28 20:41:50|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|0
1740775330000|2025-02-28 20:42:10|18.8|18.72|18.81|18.73|18.83|18.75|18.8|18.72|0
1740775340000|2025-02-28 20:42:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1740775370000|2025-02-28 20:42:50|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|1
1740775380000|2025-02-28 20:43:00|18.81|18.73|18.8|18.72|18.83|18.75|18.79|18.71|0
1740775390000|2025-02-28 20:43:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1740775410000|2025-02-28 20:43:30|18.8|18.72|18.81|18.73|18.83|18.75|18.8|18.72|9
1740775420000|2025-02-28 20:43:40|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1740775430000|2025-02-28 20:43:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1740775450000|2025-02-28 20:44:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740775460000|2025-02-28 20:44:20|18.85|18.77|18.84|18.76|18.88|18.8|18.84|18.76|1
1740775500000|2025-02-28 20:45:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|7
1740775520000|2025-02-28 20:45:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1740775530000|2025-02-28 20:45:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1740775540000|2025-02-28 20:45:40|18.83|18.75|18.85|18.77|18.85|18.77|18.81|18.73|0
1740775560000|2025-02-28 20:46:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740775570000|2025-02-28 20:46:10|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1740775590000|2025-02-28 20:46:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1740775600000|2025-02-28 20:46:40|||||||||1
1740775610000|2025-02-28 20:46:50|18.85|18.77|18.88|18.8|18.88|18.8|18.84|18.76|15
1740775620000|2025-02-28 20:47:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1740775630000|2025-02-28 20:47:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1740775640000|2025-02-28 20:47:20|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|2
1740775650000|2025-02-28 20:47:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1740775670000|2025-02-28 20:47:50|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|17
1740775680000|2025-02-28 20:48:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|32
1740775690000|2025-02-28 20:48:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1740775710000|2025-02-28 20:48:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1740775760000|2025-02-28 20:49:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1740775770000|2025-02-28 20:49:30|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|0
1740775800000|2025-02-28 20:50:00|18.84|18.76|18.83|18.75|18.88|18.8|18.83|18.75|34
1740775890000|2025-02-28 20:51:30|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|2
1740775900000|2025-02-28 20:51:40|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|0
1740775910000|2025-02-28 20:51:50|||||||||30
1740775940000|2025-02-28 20:52:20|||||||||2
1740775950000|2025-02-28 20:52:30|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|3
1740775970000|2025-02-28 20:52:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1740775980000|2025-02-28 20:53:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1740775990000|2025-02-28 20:53:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1740776000000|2025-02-28 20:53:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740776020000|2025-02-28 20:53:40|18.71|18.63|18.71|18.63|18.73|18.65|18.7|18.62|2
1740776030000|2025-02-28 20:53:50|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|1
1740776040000|2025-02-28 20:54:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1740776050000|2025-02-28 20:54:10|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|12
1740776060000|2025-02-28 20:54:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1740776070000|2025-02-28 20:54:30|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|0
1740776080000|2025-02-28 20:54:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1740776090000|2025-02-28 20:54:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|34
1740776110000|2025-02-28 20:55:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|33
1740776140000|2025-02-28 20:55:40|||||||||1
1740776170000|2025-02-28 20:56:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1740776180000|2025-02-28 20:56:20|||||||||10
1740776200000|2025-02-28 20:56:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|83
1740776210000|2025-02-28 20:56:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1740776220000|2025-02-28 20:57:00|18.63|18.55|18.61|18.53|18.65|18.57|18.61|18.53|48
1740776240000|2025-02-28 20:57:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1740776280000|2025-02-28 20:58:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1740776290000|2025-02-28 20:58:10|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|13
1740776310000|2025-02-28 20:58:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1740776330000|2025-02-28 20:58:50|||||||||4
1740776340000|2025-02-28 20:59:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|13
1740776350000|2025-02-28 20:59:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1740776360000|2025-02-28 20:59:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1740776370000|2025-02-28 20:59:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740776380000|2025-02-28 20:59:40|18.65|18.57|18.68|18.6|18.69|18.61|18.65|18.57|0
1740776390000|2025-02-28 20:59:50|18.66|18.58|18.65|18.57|18.72|18.6|18.61|18.46|0
1740776400000|2025-02-28 21:00:00|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|0
1740960970000|2025-03-03 00:16:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1740961200000|2025-03-03 00:20:00|18.64|18.56|18.65|18.57|18.73|18.57|18.64|18.46|0
1740961250000|2025-03-03 00:20:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1740961280000|2025-03-03 00:21:20|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1740961290000|2025-03-03 00:21:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740961320000|2025-03-03 00:22:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740961330000|2025-03-03 00:22:10|18.67|18.59|18.63|18.55|18.67|18.59|18.62|18.54|0
1740961360000|2025-03-03 00:22:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740961370000|2025-03-03 00:22:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740961380000|2025-03-03 00:23:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1740961410000|2025-03-03 00:23:30|18.62|18.54|18.8|18.5|18.8|18.54|18.62|18.5|22
1740961440000|2025-03-03 00:24:00|18.79|18.49|18.8|18.5|18.8|18.51|18.75|18.49|0
1740961490000|2025-03-03 00:24:50|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1740961500000|2025-03-03 00:25:00|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1740961510000|2025-03-03 00:25:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1740961520000|2025-03-03 00:25:20|18.74|18.49|18.73|18.48|18.77|18.49|18.73|18.47|0
1740961530000|2025-03-03 00:25:30|18.74|18.49|18.79|18.49|18.79|18.49|18.74|18.49|0
1740961830000|2025-03-03 00:30:30|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1740961850000|2025-03-03 00:30:50|18.79|18.54|18.79|18.54|18.8|18.55|18.79|18.54|0
1740961860000|2025-03-03 00:31:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1740961920000|2025-03-03 00:32:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1740962100000|2025-03-03 00:35:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1740962240000|2025-03-03 00:37:20|18.79|18.54|18.8|18.55|18.8|18.55|18.79|18.54|0
1740962250000|2025-03-03 00:37:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1740962290000|2025-03-03 00:38:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1740962310000|2025-03-03 00:38:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1740962320000|2025-03-03 00:38:40|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1740962370000|2025-03-03 00:39:30|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1740962410000|2025-03-03 00:40:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740962430000|2025-03-03 00:40:30|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1740962530000|2025-03-03 00:42:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1740962540000|2025-03-03 00:42:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740962690000|2025-03-03 00:44:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1740962890000|2025-03-03 00:48:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740962930000|2025-03-03 00:48:50|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740962940000|2025-03-03 00:49:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963130000|2025-03-03 00:52:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963140000|2025-03-03 00:52:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740963160000|2025-03-03 00:52:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1740963170000|2025-03-03 00:52:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1740963180000|2025-03-03 00:53:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963210000|2025-03-03 00:53:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740963230000|2025-03-03 00:53:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740963310000|2025-03-03 00:55:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1740963320000|2025-03-03 00:55:20|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|19
1740963330000|2025-03-03 00:55:30|18.73|18.65|18.7|18.62|18.74|18.66|18.69|18.61|11
1740963340000|2025-03-03 00:55:40|18.72|18.64|18.72|18.64|18.73|18.65|18.7|18.62|8
1740963550000|2025-03-03 00:59:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1740963560000|2025-03-03 00:59:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1740963580000|2025-03-03 00:59:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1740963600000|2025-03-03 01:00:00|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|0
1740963610000|2025-03-03 01:00:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740963620000|2025-03-03 01:00:20|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|0
1740963630000|2025-03-03 01:00:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740963650000|2025-03-03 01:00:50|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1740963680000|2025-03-03 01:01:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1740963690000|2025-03-03 01:01:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1740963700000|2025-03-03 01:01:40|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963710000|2025-03-03 01:01:50|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740963720000|2025-03-03 01:02:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740963750000|2025-03-03 01:02:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1740963800000|2025-03-03 01:03:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1740963810000|2025-03-03 01:03:30|18.68|18.6|18.69|18.61|18.72|18.64|18.68|18.6|0
1740963820000|2025-03-03 01:03:40|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|0
1740963830000|2025-03-03 01:03:50|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|0
1740963880000|2025-03-03 01:04:40|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|2
1740963930000|2025-03-03 01:05:30|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|6
1740963940000|2025-03-03 01:05:40|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1740963950000|2025-03-03 01:05:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1740963980000|2025-03-03 01:06:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740964030000|2025-03-03 01:07:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|40
1740964050000|2025-03-03 01:07:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740964190000|2025-03-03 01:09:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1740964210000|2025-03-03 01:10:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|1
1740964230000|2025-03-03 01:10:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740964290000|2025-03-03 01:11:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1740964330000|2025-03-03 01:12:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1740964340000|2025-03-03 01:12:20|18.7|18.62|18.7|18.62|18.72|18.64|18.69|18.61|0
1740964350000|2025-03-03 01:12:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740964470000|2025-03-03 01:14:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740964480000|2025-03-03 01:14:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740964510000|2025-03-03 01:15:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740964520000|2025-03-03 01:15:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740964800000|2025-03-03 01:20:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1740964810000|2025-03-03 01:20:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1740964830000|2025-03-03 01:20:30|18.67|18.59|18.68|18.6|18.69|18.61|18.67|18.59|0
1740964840000|2025-03-03 01:20:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1740965000000|2025-03-03 01:23:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1740965260000|2025-03-03 01:27:40|18.64|18.56|18.64|18.56|18.76|18.56|18.64|18.51|5
1740965400000|2025-03-03 01:30:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740965410000|2025-03-03 01:30:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740965430000|2025-03-03 01:30:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740965760000|2025-03-03 01:36:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740965770000|2025-03-03 01:36:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740965800000|2025-03-03 01:36:40|18.67|18.59|18.76|18.51|18.76|18.59|18.67|18.51|0
1740965820000|2025-03-03 01:37:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740965830000|2025-03-03 01:37:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740965880000|2025-03-03 01:38:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740965890000|2025-03-03 01:38:10|18.76|18.51|18.76|18.51|18.76|18.61|18.69|18.51|0
1740965990000|2025-03-03 01:39:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740966070000|2025-03-03 01:41:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740966120000|2025-03-03 01:42:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1740966150000|2025-03-03 01:42:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740966190000|2025-03-03 01:43:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1740966220000|2025-03-03 01:43:40|18.81|18.56|18.72|18.64|18.81|18.64|18.72|18.56|0
1740966250000|2025-03-03 01:44:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1740966300000|2025-03-03 01:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740966350000|2025-03-03 01:45:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740966390000|2025-03-03 01:46:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740966400000|2025-03-03 01:46:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740966420000|2025-03-03 01:47:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740966430000|2025-03-03 01:47:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1740966440000|2025-03-03 01:47:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1740966450000|2025-03-03 01:47:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740966540000|2025-03-03 01:49:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740966580000|2025-03-03 01:49:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1740967030000|2025-03-03 01:57:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1740967060000|2025-03-03 01:57:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1740967150000|2025-03-03 01:59:10|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1740967520000|2025-03-03 02:05:20|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1740967620000|2025-03-03 02:07:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740967870000|2025-03-03 02:11:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740967880000|2025-03-03 02:11:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1740967910000|2025-03-03 02:11:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740967930000|2025-03-03 02:12:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740967960000|2025-03-03 02:12:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740968090000|2025-03-03 02:14:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1740968530000|2025-03-03 02:22:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740968540000|2025-03-03 02:22:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740968550000|2025-03-03 02:22:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1740968560000|2025-03-03 02:22:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740968590000|2025-03-03 02:23:10|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1740968670000|2025-03-03 02:24:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740968730000|2025-03-03 02:25:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740968800000|2025-03-03 02:26:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740968830000|2025-03-03 02:27:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740968840000|2025-03-03 02:27:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740968980000|2025-03-03 02:29:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740969010000|2025-03-03 02:30:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740969020000|2025-03-03 02:30:20|18.76|18.51|18.69|18.61|18.76|18.61|18.69|18.51|0
1740969040000|2025-03-03 02:30:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740969050000|2025-03-03 02:30:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740969060000|2025-03-03 02:31:00|18.7|18.62|18.76|18.51|18.76|18.62|18.69|18.51|0
1740969070000|2025-03-03 02:31:10|18.67|18.59|18.67|18.59|18.76|18.59|18.67|18.51|0
1740969080000|2025-03-03 02:31:20|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740969100000|2025-03-03 02:31:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740969110000|2025-03-03 02:31:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740969120000|2025-03-03 02:32:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740969150000|2025-03-03 02:32:30|18.76|18.51|18.67|18.59|18.76|18.59|18.67|18.51|0
1740970020000|2025-03-03 02:47:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1740970030000|2025-03-03 02:47:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740970110000|2025-03-03 02:48:30|18.68|18.6|18.76|18.51|18.76|18.61|18.68|18.51|0
1740970120000|2025-03-03 02:48:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740970310000|2025-03-03 02:51:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1740970320000|2025-03-03 02:52:00|18.76|18.51|18.67|18.59|18.76|18.59|18.67|18.51|0
1740970420000|2025-03-03 02:53:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740970470000|2025-03-03 02:54:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740970540000|2025-03-03 02:55:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740970580000|2025-03-03 02:56:20|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1740970810000|2025-03-03 03:00:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740971040000|2025-03-03 03:04:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1740971050000|2025-03-03 03:04:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1740971450000|2025-03-03 03:10:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740971460000|2025-03-03 03:11:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1740972130000|2025-03-03 03:22:10|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1740972180000|2025-03-03 03:23:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740972280000|2025-03-03 03:24:40|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740972300000|2025-03-03 03:25:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740972310000|2025-03-03 03:25:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740972320000|2025-03-03 03:25:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740972330000|2025-03-03 03:25:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740972340000|2025-03-03 03:25:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1740972380000|2025-03-03 03:26:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740972390000|2025-03-03 03:26:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1740972420000|2025-03-03 03:27:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1740972430000|2025-03-03 03:27:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1740972480000|2025-03-03 03:28:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740972550000|2025-03-03 03:29:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1740972580000|2025-03-03 03:29:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740973110000|2025-03-03 03:38:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740973130000|2025-03-03 03:38:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740973150000|2025-03-03 03:39:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1740973270000|2025-03-03 03:41:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740973280000|2025-03-03 03:41:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740974110000|2025-03-03 03:55:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740974130000|2025-03-03 03:55:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740974300000|2025-03-03 03:58:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740974590000|2025-03-03 04:03:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|2
1740974640000|2025-03-03 04:04:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740974660000|2025-03-03 04:04:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1740974690000|2025-03-03 04:04:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740974700000|2025-03-03 04:05:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740974710000|2025-03-03 04:05:10|18.64|18.56|18.74|18.49|18.74|18.56|18.63|18.49|0
1740974730000|2025-03-03 04:05:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740974740000|2025-03-03 04:05:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1740974820000|2025-03-03 04:07:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740974840000|2025-03-03 04:07:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740975520000|2025-03-03 04:18:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740975840000|2025-03-03 04:24:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740975980000|2025-03-03 04:26:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740976570000|2025-03-03 04:36:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740976950000|2025-03-03 04:42:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740976960000|2025-03-03 04:42:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740977080000|2025-03-03 04:44:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740977100000|2025-03-03 04:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740977770000|2025-03-03 04:56:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740977950000|2025-03-03 04:59:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740978000000|2025-03-03 05:00:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740978010000|2025-03-03 05:00:10|18.64|18.56|18.62|18.54|18.64|18.56|18.6|18.52|0
1740978130000|2025-03-03 05:02:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740978250000|2025-03-03 05:04:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740978380000|2025-03-03 05:06:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740978480000|2025-03-03 05:08:00|18.7|18.45|18.64|18.56|18.7|18.56|18.64|18.45|0
1740978610000|2025-03-03 05:10:10|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1740978720000|2025-03-03 05:12:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1740978730000|2025-03-03 05:12:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740978780000|2025-03-03 05:13:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740978830000|2025-03-03 05:13:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740979000000|2025-03-03 05:16:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740979030000|2025-03-03 05:17:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740979120000|2025-03-03 05:18:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1740979130000|2025-03-03 05:18:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740979200000|2025-03-03 05:20:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740979480000|2025-03-03 05:24:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740979650000|2025-03-03 05:27:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740979680000|2025-03-03 05:28:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1740979700000|2025-03-03 05:28:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740979980000|2025-03-03 05:33:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740979990000|2025-03-03 05:33:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1740980010000|2025-03-03 05:33:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740980720000|2025-03-03 05:45:20|||||||||7
1740980990000|2025-03-03 05:49:50|||||||||7
1740981750000|2025-03-03 06:02:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740981980000|2025-03-03 06:06:20|18.71|18.46|18.62|18.54|18.71|18.54|18.62|18.46|0
1740982360000|2025-03-03 06:12:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740982510000|2025-03-03 06:15:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|4
1740982610000|2025-03-03 06:16:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740982660000|2025-03-03 06:17:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1740982750000|2025-03-03 06:19:10|18.57|18.49|18.66|18.41|18.66|18.49|18.57|18.41|0
1740982780000|2025-03-03 06:19:40|18.57|18.49|18.57|18.49|18.66|18.49|18.57|18.41|0
1740982860000|2025-03-03 06:21:00|18.66|18.41|18.57|18.49|18.66|18.49|18.57|18.41|0
1740982960000|2025-03-03 06:22:40|18.66|18.41|18.59|18.51|18.66|18.51|18.59|18.41|0
1740982970000|2025-03-03 06:22:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1740982990000|2025-03-03 06:23:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1740983140000|2025-03-03 06:25:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1740983190000|2025-03-03 06:26:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740983200000|2025-03-03 06:26:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740983230000|2025-03-03 06:27:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740983370000|2025-03-03 06:29:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740983400000|2025-03-03 06:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740983440000|2025-03-03 06:30:40|18.57|18.49|18.57|18.49|18.66|18.51|18.57|18.41|0
1740983450000|2025-03-03 06:30:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740983460000|2025-03-03 06:31:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740983470000|2025-03-03 06:31:10|18.66|18.41|18.57|18.49|18.66|18.49|18.57|18.41|0
1740983490000|2025-03-03 06:31:30|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1740983500000|2025-03-03 06:31:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740983560000|2025-03-03 06:32:40|18.66|18.41|18.59|18.51|18.66|18.51|18.57|18.41|3
1740983580000|2025-03-03 06:33:00|18.66|18.41|18.57|18.49|18.66|18.49|18.57|18.41|0
1740983590000|2025-03-03 06:33:10|18.66|18.41|18.59|18.51|18.66|18.51|18.59|18.41|0
1740983790000|2025-03-03 06:36:30|18.66|18.41|18.57|18.49|18.66|18.49|18.57|18.41|0
1740983800000|2025-03-03 06:36:40|18.66|18.41|18.59|18.51|18.66|18.51|18.57|18.41|0
1740983810000|2025-03-03 06:36:50|18.66|18.41|18.59|18.51|18.66|18.51|18.59|18.41|0
1740983820000|2025-03-03 06:37:00|18.66|18.41|18.59|18.51|18.66|18.51|18.57|18.41|4
1740983940000|2025-03-03 06:39:00|18.66|18.41|18.66|18.41|18.68|18.51|18.59|18.41|0
1740983950000|2025-03-03 06:39:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740984310000|2025-03-03 06:45:10|18.66|18.41|18.55|18.47|18.66|18.49|18.55|18.41|0
1740984360000|2025-03-03 06:46:00|18.65|18.4|18.59|18.51|18.66|18.51|18.58|18.4|0
1740984370000|2025-03-03 06:46:10|18.66|18.41|18.59|18.51|18.66|18.51|18.59|18.41|0
1740984440000|2025-03-03 06:47:20|18.66|18.41|18.59|18.51|18.66|18.51|18.57|18.41|0
1740984480000|2025-03-03 06:48:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1740984490000|2025-03-03 06:48:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740984500000|2025-03-03 06:48:20|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1740984510000|2025-03-03 06:48:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740984520000|2025-03-03 06:48:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1740984550000|2025-03-03 06:49:10|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1740984600000|2025-03-03 06:50:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1740984680000|2025-03-03 06:51:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740984690000|2025-03-03 06:51:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1740984760000|2025-03-03 06:52:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|2
1740984790000|2025-03-03 06:53:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1740984950000|2025-03-03 06:55:50|||||||||1
1740984960000|2025-03-03 06:56:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1740984990000|2025-03-03 06:56:30|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1740985000000|2025-03-03 06:56:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1740985150000|2025-03-03 06:59:10|||||||||10
1740985200000|2025-03-03 07:00:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|12
1740985260000|2025-03-03 07:01:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|19
1740985380000|2025-03-03 07:03:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740985440000|2025-03-03 07:04:00|||||||||5
1740985450000|2025-03-03 07:04:10|||||||||1
1740985700000|2025-03-03 07:08:20|||||||||2
1740985710000|2025-03-03 07:08:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1740985720000|2025-03-03 07:08:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740985730000|2025-03-03 07:08:50|||||||||1
1740985740000|2025-03-03 07:09:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740985980000|2025-03-03 07:13:00|||||||||6
1740986600000|2025-03-03 07:23:20|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|5
1740986630000|2025-03-03 07:23:50|||||||||1
1740986640000|2025-03-03 07:24:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|18
1740986660000|2025-03-03 07:24:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740986700000|2025-03-03 07:25:00|||||||||23
1740986810000|2025-03-03 07:26:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1740986820000|2025-03-03 07:27:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740986840000|2025-03-03 07:27:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740986850000|2025-03-03 07:27:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1740986870000|2025-03-03 07:27:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740986880000|2025-03-03 07:28:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1740986910000|2025-03-03 07:28:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1740986920000|2025-03-03 07:28:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1740986930000|2025-03-03 07:28:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740986960000|2025-03-03 07:29:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1740987000000|2025-03-03 07:30:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|1
1740987020000|2025-03-03 07:30:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1740987060000|2025-03-03 07:31:00|||||||||12
1740987070000|2025-03-03 07:31:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|4
1740987080000|2025-03-03 07:31:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740987110000|2025-03-03 07:31:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1740987130000|2025-03-03 07:32:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1740987240000|2025-03-03 07:34:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1740987280000|2025-03-03 07:34:40|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1740987560000|2025-03-03 07:39:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1740987580000|2025-03-03 07:39:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1740987590000|2025-03-03 07:39:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740987640000|2025-03-03 07:40:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740987660000|2025-03-03 07:41:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740987730000|2025-03-03 07:42:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740987830000|2025-03-03 07:43:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740988050000|2025-03-03 07:47:30|||||||||88
1740988490000|2025-03-03 07:54:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1740988500000|2025-03-03 07:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1740988520000|2025-03-03 07:55:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1740988530000|2025-03-03 07:55:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740988600000|2025-03-03 07:56:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1740988610000|2025-03-03 07:56:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740988620000|2025-03-03 07:57:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740988630000|2025-03-03 07:57:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740988640000|2025-03-03 07:57:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1740988670000|2025-03-03 07:57:50|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1740988740000|2025-03-03 07:59:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1740988750000|2025-03-03 07:59:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740988760000|2025-03-03 07:59:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1740988800000|2025-03-03 08:00:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|208
1740988810000|2025-03-03 08:00:10|18.65|18.57|18.64|18.56|18.67|18.59|18.63|18.55|1
1740988840000|2025-03-03 08:00:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|6
1740988860000|2025-03-03 08:01:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740988950000|2025-03-03 08:02:30|||||||||1
1740989040000|2025-03-03 08:04:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|53
1740989060000|2025-03-03 08:04:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1740989080000|2025-03-03 08:04:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740989110000|2025-03-03 08:05:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740989120000|2025-03-03 08:05:20|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1740989130000|2025-03-03 08:05:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1740989140000|2025-03-03 08:05:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740989150000|2025-03-03 08:05:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1740989180000|2025-03-03 08:06:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740989210000|2025-03-03 08:06:50|||||||||1
1740989220000|2025-03-03 08:07:00|18.59|18.51|18.58|18.5|18.59|18.51|18.57|18.49|0
1740989230000|2025-03-03 08:07:10|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1740989240000|2025-03-03 08:07:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1740989250000|2025-03-03 08:07:30|18.58|18.5|18.54|18.46|18.59|18.51|18.54|18.46|95
1740989260000|2025-03-03 08:07:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|2
1740989400000|2025-03-03 08:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1740989510000|2025-03-03 08:11:50|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1740989520000|2025-03-03 08:12:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740989540000|2025-03-03 08:12:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740989550000|2025-03-03 08:12:30|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1740989560000|2025-03-03 08:12:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1740989590000|2025-03-03 08:13:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1740989600000|2025-03-03 08:13:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740989620000|2025-03-03 08:13:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1740989630000|2025-03-03 08:13:50|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|156
1740989650000|2025-03-03 08:14:10|||||||||73
1740989670000|2025-03-03 08:14:30|||||||||4
1740989730000|2025-03-03 08:15:30|||||||||18
1740989750000|2025-03-03 08:15:50|||||||||3
1740989790000|2025-03-03 08:16:30|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|43
1740989800000|2025-03-03 08:16:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|12
1740989810000|2025-03-03 08:16:50|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|4
1740989820000|2025-03-03 08:17:00|||||||||1
1740989860000|2025-03-03 08:17:40|||||||||1
1740989910000|2025-03-03 08:18:30|||||||||1
1740989970000|2025-03-03 08:19:30|||||||||1
1740989990000|2025-03-03 08:19:50|||||||||1
1740990000000|2025-03-03 08:20:00|18.69|18.61|18.68|18.6|18.69|18.61|18.67|18.59|47
1740990010000|2025-03-03 08:20:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|2
1740990020000|2025-03-03 08:20:20|18.69|18.61|18.72|18.64|18.72|18.64|18.68|18.6|1
1740990030000|2025-03-03 08:20:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1740990040000|2025-03-03 08:20:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|35
1740990050000|2025-03-03 08:20:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740990060000|2025-03-03 08:21:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1740990070000|2025-03-03 08:21:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|64
1740990090000|2025-03-03 08:21:30|||||||||9
1740990210000|2025-03-03 08:23:30|18.68|18.6|18.7|18.62|18.72|18.64|18.68|18.6|4
1740990220000|2025-03-03 08:23:40|18.69|18.61|18.68|18.6|18.72|18.64|18.67|18.59|6
1740990230000|2025-03-03 08:23:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1740990240000|2025-03-03 08:24:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1740990260000|2025-03-03 08:24:20|||||||||1
1740990280000|2025-03-03 08:24:40|||||||||1
1740990290000|2025-03-03 08:24:50|||||||||1
1740990300000|2025-03-03 08:25:00|||||||||1
1740990310000|2025-03-03 08:25:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1740990320000|2025-03-03 08:25:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740990330000|2025-03-03 08:25:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|239
1740990340000|2025-03-03 08:25:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|12
1740990350000|2025-03-03 08:25:50|||||||||10
1740990360000|2025-03-03 08:26:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1740990380000|2025-03-03 08:26:20|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|71
1740990390000|2025-03-03 08:26:30|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|12
1740990400000|2025-03-03 08:26:40|18.8|18.72|18.79|18.71|18.82|18.74|18.79|18.71|6
1740990410000|2025-03-03 08:26:50|18.8|18.72|18.8|18.72|18.82|18.74|18.79|18.71|1
1740990420000|2025-03-03 08:27:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|6
1740990430000|2025-03-03 08:27:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|12
1740990440000|2025-03-03 08:27:20|||||||||1
1740990470000|2025-03-03 08:27:50|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|76
1740990480000|2025-03-03 08:28:00|||||||||4
1740990490000|2025-03-03 08:28:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1740990500000|2025-03-03 08:28:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1740990510000|2025-03-03 08:28:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1740990520000|2025-03-03 08:28:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740990530000|2025-03-03 08:28:50|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|7
1740990540000|2025-03-03 08:29:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1740990580000|2025-03-03 08:29:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|6
1740990590000|2025-03-03 08:29:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1740990600000|2025-03-03 08:30:00|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|0
1740990610000|2025-03-03 08:30:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1740990650000|2025-03-03 08:30:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1740990660000|2025-03-03 08:31:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740990670000|2025-03-03 08:31:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1740990680000|2025-03-03 08:31:20|||||||||1
1740990700000|2025-03-03 08:31:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1740990750000|2025-03-03 08:32:30|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|40
1740990760000|2025-03-03 08:32:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|15
1740990770000|2025-03-03 08:32:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1740990780000|2025-03-03 08:33:00|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|7
1740990800000|2025-03-03 08:33:20|||||||||1
1740990820000|2025-03-03 08:33:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|1
1740990830000|2025-03-03 08:33:50|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|4
1740990900000|2025-03-03 08:35:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1740990960000|2025-03-03 08:36:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|25
1740991050000|2025-03-03 08:37:30|||||||||50
1740991200000|2025-03-03 08:40:00|18.65|18.57|18.63|18.55|18.67|18.59|18.63|18.55|261
1740991210000|2025-03-03 08:40:10|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|51
1740991220000|2025-03-03 08:40:20|18.64|18.56|18.64|18.56|18.67|18.59|18.63|18.55|98
1740991230000|2025-03-03 08:40:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1740991240000|2025-03-03 08:40:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1740991270000|2025-03-03 08:41:10|||||||||23
1740991280000|2025-03-03 08:41:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1740991290000|2025-03-03 08:41:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1740991300000|2025-03-03 08:41:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|32
1740991310000|2025-03-03 08:41:50|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1740991360000|2025-03-03 08:42:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|11
1740991370000|2025-03-03 08:42:50|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|0
1740991380000|2025-03-03 08:43:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1740991390000|2025-03-03 08:43:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1740991410000|2025-03-03 08:43:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740991420000|2025-03-03 08:43:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|41
1740991430000|2025-03-03 08:43:50|||||||||12
1740991440000|2025-03-03 08:44:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1740991450000|2025-03-03 08:44:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740991470000|2025-03-03 08:44:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|56
1740991480000|2025-03-03 08:44:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740991490000|2025-03-03 08:44:50|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1740991500000|2025-03-03 08:45:00|18.58|18.5|18.59|18.51|18.6|18.52|18.57|18.49|1
1740991510000|2025-03-03 08:45:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1740991550000|2025-03-03 08:45:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|42
1740991560000|2025-03-03 08:46:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|1
1740991570000|2025-03-03 08:46:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1740991580000|2025-03-03 08:46:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1740991590000|2025-03-03 08:46:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1740991620000|2025-03-03 08:47:00|||||||||13
1740991640000|2025-03-03 08:47:20|||||||||3
1740991650000|2025-03-03 08:47:30|||||||||1
1740991680000|2025-03-03 08:48:00|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|2
1740991690000|2025-03-03 08:48:10|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|6
1740991730000|2025-03-03 08:48:50|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|28
1740991740000|2025-03-03 08:49:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1740991880000|2025-03-03 08:51:20|||||||||10
1740991950000|2025-03-03 08:52:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|186
1740992030000|2025-03-03 08:53:50|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1740992050000|2025-03-03 08:54:10|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|48
1740992060000|2025-03-03 08:54:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|11
1740992070000|2025-03-03 08:54:30|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|4
1740992080000|2025-03-03 08:54:40|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1740992090000|2025-03-03 08:54:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1740992100000|2025-03-03 08:55:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|1
1740992110000|2025-03-03 08:55:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1740992120000|2025-03-03 08:55:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1740992130000|2025-03-03 08:55:30|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1740992140000|2025-03-03 08:55:40|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1740992150000|2025-03-03 08:55:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1740992160000|2025-03-03 08:56:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1740992180000|2025-03-03 08:56:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|31
1740992200000|2025-03-03 08:56:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1740992220000|2025-03-03 08:57:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1740992310000|2025-03-03 08:58:30|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|3
1740992340000|2025-03-03 08:59:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1740992350000|2025-03-03 08:59:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1740992390000|2025-03-03 08:59:50|||||||||1
1740992400000|2025-03-03 09:00:00|||||||||4
1740992410000|2025-03-03 09:00:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|2
1740992540000|2025-03-03 09:02:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1740992570000|2025-03-03 09:02:50|||||||||2
1740992590000|2025-03-03 09:03:10|||||||||8
1740992600000|2025-03-03 09:03:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|40
1740992620000|2025-03-03 09:03:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740992630000|2025-03-03 09:03:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1740992640000|2025-03-03 09:04:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740992650000|2025-03-03 09:04:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1740992680000|2025-03-03 09:04:40|18.6|18.52|18.6|18.52|18.62|18.54|18.59|18.51|1
1740992690000|2025-03-03 09:04:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740992770000|2025-03-03 09:06:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|25
1740992780000|2025-03-03 09:06:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740992820000|2025-03-03 09:07:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1740992830000|2025-03-03 09:07:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740992850000|2025-03-03 09:07:30|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1740992860000|2025-03-03 09:07:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1740992930000|2025-03-03 09:08:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1740992940000|2025-03-03 09:09:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|3
1740992950000|2025-03-03 09:09:10|18.6|18.52|18.6|18.52|18.62|18.54|18.59|18.51|0
1740992960000|2025-03-03 09:09:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1740992980000|2025-03-03 09:09:40|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1740992990000|2025-03-03 09:09:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1740993020000|2025-03-03 09:10:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|11
1740993030000|2025-03-03 09:10:30|||||||||3
1740993050000|2025-03-03 09:10:50|||||||||3
1740993060000|2025-03-03 09:11:00|||||||||7
1740993070000|2025-03-03 09:11:10|||||||||5
1740993100000|2025-03-03 09:11:40|||||||||11
1740993130000|2025-03-03 09:12:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|4
1740993180000|2025-03-03 09:13:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1740993190000|2025-03-03 09:13:10|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|0
1740993220000|2025-03-03 09:13:40|||||||||1
1740993230000|2025-03-03 09:13:50|||||||||2
1740993250000|2025-03-03 09:14:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1740993300000|2025-03-03 09:15:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740993310000|2025-03-03 09:15:10|||||||||49
1740993350000|2025-03-03 09:15:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|43
1740993400000|2025-03-03 09:16:40|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|49
1740993410000|2025-03-03 09:16:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1740993420000|2025-03-03 09:17:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|2
1740993430000|2025-03-03 09:17:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740993440000|2025-03-03 09:17:20|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|0
1740993480000|2025-03-03 09:18:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1740993490000|2025-03-03 09:18:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740993710000|2025-03-03 09:21:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1740993720000|2025-03-03 09:22:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1740993770000|2025-03-03 09:22:50|||||||||4
1740993820000|2025-03-03 09:23:40|||||||||1
1740993830000|2025-03-03 09:23:50|||||||||16
1740994010000|2025-03-03 09:26:50|||||||||5
1740994090000|2025-03-03 09:28:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1740994100000|2025-03-03 09:28:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1740994140000|2025-03-03 09:29:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740994150000|2025-03-03 09:29:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1740994160000|2025-03-03 09:29:20|||||||||12
1740994170000|2025-03-03 09:29:30|||||||||16
1740994200000|2025-03-03 09:30:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|13
1740994230000|2025-03-03 09:30:30|||||||||3
1740994260000|2025-03-03 09:31:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1740994270000|2025-03-03 09:31:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740994300000|2025-03-03 09:31:40|||||||||25
1740994310000|2025-03-03 09:31:50|||||||||22
1740994330000|2025-03-03 09:32:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740994340000|2025-03-03 09:32:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740994370000|2025-03-03 09:32:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1740994380000|2025-03-03 09:33:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740994390000|2025-03-03 09:33:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740994430000|2025-03-03 09:33:50|||||||||5
1740994440000|2025-03-03 09:34:00|||||||||20
1740994500000|2025-03-03 09:35:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|45
1740994540000|2025-03-03 09:35:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|46
1740994550000|2025-03-03 09:35:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|1
1740994640000|2025-03-03 09:37:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|14
1740994700000|2025-03-03 09:38:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1740994710000|2025-03-03 09:38:30|||||||||1
1740994910000|2025-03-03 09:41:50|||||||||4
1740994950000|2025-03-03 09:42:30|||||||||5
1740994960000|2025-03-03 09:42:40|||||||||5
1740994970000|2025-03-03 09:42:50|||||||||11
1740995010000|2025-03-03 09:43:30|||||||||1
1740995020000|2025-03-03 09:43:40|||||||||10
1740995030000|2025-03-03 09:43:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|16
1740995040000|2025-03-03 09:44:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1740995050000|2025-03-03 09:44:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740995060000|2025-03-03 09:44:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1740995120000|2025-03-03 09:45:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1740995140000|2025-03-03 09:45:40|18.42|18.34|18.39|18.31|18.43|18.35|18.39|18.31|1
1740995160000|2025-03-03 09:46:00|||||||||26
1740995240000|2025-03-03 09:47:20|||||||||2
1740995460000|2025-03-03 09:51:00|||||||||42
1740995520000|2025-03-03 09:52:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1740995550000|2025-03-03 09:52:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|8
1740995560000|2025-03-03 09:52:40|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1740995570000|2025-03-03 09:52:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1740995600000|2025-03-03 09:53:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1740995610000|2025-03-03 09:53:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1740995620000|2025-03-03 09:53:40|18.35|18.27|18.35|18.27|18.37|18.29|18.34|18.26|0
1740995630000|2025-03-03 09:53:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|24
1740995940000|2025-03-03 09:59:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|203
1740995950000|2025-03-03 09:59:10|||||||||5
1740995970000|2025-03-03 09:59:30|||||||||33
1740996000000|2025-03-03 10:00:00|||||||||10
1740996080000|2025-03-03 10:01:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1740996090000|2025-03-03 10:01:30|||||||||9
1740996100000|2025-03-03 10:01:40|||||||||375
1740996120000|2025-03-03 10:02:00|||||||||3
1740996140000|2025-03-03 10:02:20|||||||||2
1740996150000|2025-03-03 10:02:30|||||||||2
1740996190000|2025-03-03 10:03:10|||||||||1
1740996210000|2025-03-03 10:03:30|||||||||1
1740996230000|2025-03-03 10:03:50|||||||||6
1740996270000|2025-03-03 10:04:30|||||||||42
1740996310000|2025-03-03 10:05:10|||||||||1
1740996330000|2025-03-03 10:05:30|||||||||59
1740996340000|2025-03-03 10:05:40|||||||||22
1740996350000|2025-03-03 10:05:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|23
1740996360000|2025-03-03 10:06:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1740996370000|2025-03-03 10:06:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|8
1740996380000|2025-03-03 10:06:20|18.33|18.25|18.34|18.26|18.35|18.27|18.32|18.24|29
1740996390000|2025-03-03 10:06:30|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1740996410000|2025-03-03 10:06:50|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1740996470000|2025-03-03 10:07:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1740996590000|2025-03-03 10:09:50|||||||||2
1740996640000|2025-03-03 10:10:40|||||||||3
1740996660000|2025-03-03 10:11:00|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|5
1740996710000|2025-03-03 10:11:50|||||||||8
1740996770000|2025-03-03 10:12:50|||||||||3
1740996780000|2025-03-03 10:13:00|||||||||1
1740996900000|2025-03-03 10:15:00|18.34|18.26|18.32|18.24|18.35|18.27|18.32|18.24|154
1740997020000|2025-03-03 10:17:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|315
1740997070000|2025-03-03 10:17:50|||||||||1
1740997080000|2025-03-03 10:18:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|199
1740997250000|2025-03-03 10:20:50|||||||||9
1740997400000|2025-03-03 10:23:20|||||||||1
1740997420000|2025-03-03 10:23:40|||||||||5
1740997470000|2025-03-03 10:24:30|||||||||53
1740997610000|2025-03-03 10:26:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|93
1740997640000|2025-03-03 10:27:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|114
1740997650000|2025-03-03 10:27:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740997730000|2025-03-03 10:28:50|||||||||7
1740997890000|2025-03-03 10:31:30|||||||||7
1740997930000|2025-03-03 10:32:10|||||||||53
1740997950000|2025-03-03 10:32:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|114
1740997970000|2025-03-03 10:32:50|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1740997980000|2025-03-03 10:33:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1740998000000|2025-03-03 10:33:20|||||||||1
1740998100000|2025-03-03 10:35:00|18.19|18.11|18.19|18.11|18.24|18.16|18.19|18.11|182
1740998110000|2025-03-03 10:35:10|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|1
1740998130000|2025-03-03 10:35:30|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1740998140000|2025-03-03 10:35:40|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1740998150000|2025-03-03 10:35:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740998290000|2025-03-03 10:38:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|50
1740998300000|2025-03-03 10:38:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|3
1740998310000|2025-03-03 10:38:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1740998330000|2025-03-03 10:38:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740998390000|2025-03-03 10:39:50|||||||||53
1740998520000|2025-03-03 10:42:00|||||||||3
1740998590000|2025-03-03 10:43:10|||||||||1
1740998630000|2025-03-03 10:43:50|||||||||3
1740998640000|2025-03-03 10:44:00|||||||||1
1740998740000|2025-03-03 10:45:40|||||||||5
1740998750000|2025-03-03 10:45:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|22
1740998760000|2025-03-03 10:46:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740998840000|2025-03-03 10:47:20|||||||||53
1740998960000|2025-03-03 10:49:20|||||||||1
1740998990000|2025-03-03 10:49:50|||||||||1
1740999060000|2025-03-03 10:51:00|||||||||1
1740999150000|2025-03-03 10:52:30|||||||||1
1740999230000|2025-03-03 10:53:50|||||||||4
1740999240000|2025-03-03 10:54:00|||||||||1
1740999290000|2025-03-03 10:54:50|||||||||1
1740999300000|2025-03-03 10:55:00|||||||||53
1740999630000|2025-03-03 11:00:30|||||||||1
1740999680000|2025-03-03 11:01:20|||||||||40
1740999760000|2025-03-03 11:02:40|||||||||53
1740999780000|2025-03-03 11:03:00|||||||||3
1740999790000|2025-03-03 11:03:10|||||||||11
1740999800000|2025-03-03 11:03:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|99
1740999830000|2025-03-03 11:03:50|||||||||3
1740999910000|2025-03-03 11:05:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1741000140000|2025-03-03 11:09:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|41
1741000210000|2025-03-03 11:10:10|||||||||53
1741000290000|2025-03-03 11:11:30|||||||||14
1741000300000|2025-03-03 11:11:40|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|17
1741000310000|2025-03-03 11:11:50|||||||||1
1741000350000|2025-03-03 11:12:30|||||||||25
1741000440000|2025-03-03 11:14:00|||||||||3
1741000540000|2025-03-03 11:15:40|||||||||1
1741000630000|2025-03-03 11:17:10|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|4
1741000650000|2025-03-03 11:17:30|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|11
1741000670000|2025-03-03 11:17:50|||||||||53
1741000900000|2025-03-03 11:21:40|||||||||23
1741000990000|2025-03-03 11:23:10|||||||||1
1741001020000|2025-03-03 11:23:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741001050000|2025-03-03 11:24:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1741001060000|2025-03-03 11:24:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1741001100000|2025-03-03 11:25:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1741001130000|2025-03-03 11:25:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|68
1741001220000|2025-03-03 11:27:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|21
1741001290000|2025-03-03 11:28:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1741001310000|2025-03-03 11:28:30|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|0
1741001320000|2025-03-03 11:28:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1741001330000|2025-03-03 11:28:50|||||||||2
1741001340000|2025-03-03 11:29:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741001350000|2025-03-03 11:29:10|||||||||2
1741001360000|2025-03-03 11:29:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1741001380000|2025-03-03 11:29:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1741001420000|2025-03-03 11:30:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741001450000|2025-03-03 11:30:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1741001510000|2025-03-03 11:31:50|||||||||21
1741001550000|2025-03-03 11:32:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|4
1741001580000|2025-03-03 11:33:00|||||||||53
1741001620000|2025-03-03 11:33:40|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|94
1741001640000|2025-03-03 11:34:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1741001730000|2025-03-03 11:35:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1741001770000|2025-03-03 11:36:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|17
1741001790000|2025-03-03 11:36:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1741001800000|2025-03-03 11:36:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|5
1741001840000|2025-03-03 11:37:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1741001850000|2025-03-03 11:37:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1741001860000|2025-03-03 11:37:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1741001870000|2025-03-03 11:37:50|||||||||8
1741001880000|2025-03-03 11:38:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1741002040000|2025-03-03 11:40:40|||||||||53
1741002060000|2025-03-03 11:41:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1741002070000|2025-03-03 11:41:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1741002180000|2025-03-03 11:43:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|15
1741002350000|2025-03-03 11:45:50|||||||||6
1741002500000|2025-03-03 11:48:20|||||||||53
1741002590000|2025-03-03 11:49:50|||||||||1
1741002810000|2025-03-03 11:53:30|||||||||1
1741002830000|2025-03-03 11:53:50|||||||||2
1741002920000|2025-03-03 11:55:20|||||||||1
1741002950000|2025-03-03 11:55:50|||||||||53
1741002990000|2025-03-03 11:56:30|||||||||1
1741003020000|2025-03-03 11:57:00|||||||||1
1741003060000|2025-03-03 11:57:40|||||||||1
1741003070000|2025-03-03 11:57:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1741003090000|2025-03-03 11:58:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1741003130000|2025-03-03 11:58:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1741003140000|2025-03-03 11:59:00|||||||||1
1741003150000|2025-03-03 11:59:10|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|35
1741003180000|2025-03-03 11:59:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1741003190000|2025-03-03 11:59:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741003200000|2025-03-03 12:00:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|15
1741003230000|2025-03-03 12:00:30|||||||||18
1741003280000|2025-03-03 12:01:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1741003370000|2025-03-03 12:02:50|||||||||13
1741003410000|2025-03-03 12:03:30|||||||||53
1741003430000|2025-03-03 12:03:50|||||||||4
1741003510000|2025-03-03 12:05:10|||||||||3
1741003530000|2025-03-03 12:05:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|57
1741003790000|2025-03-03 12:09:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|15
1741003810000|2025-03-03 12:10:10|18.17|18.09|18.19|18.11|18.19|18.11|18.15|18.07|14
1741003820000|2025-03-03 12:10:20|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|17
1741003850000|2025-03-03 12:10:50|||||||||4
1741003860000|2025-03-03 12:11:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1741003870000|2025-03-03 12:11:10|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|53
1741003900000|2025-03-03 12:11:40|18.09|18.01|18.1|18.02|18.12|18.04|18.09|18.01|0
1741003910000|2025-03-03 12:11:50|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|0
1741003920000|2025-03-03 12:12:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|1
1741003930000|2025-03-03 12:12:10|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|0
1741003950000|2025-03-03 12:12:30|18.09|18.01|18.1|18.02|18.12|18.04|18.09|18.01|0
1741003960000|2025-03-03 12:12:40|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|0
1741003970000|2025-03-03 12:12:50|18.08|18|18.08|18|18.09|18.01|18.08|18|43
1741003980000|2025-03-03 12:13:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1741004070000|2025-03-03 12:14:30|||||||||6
1741004080000|2025-03-03 12:14:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|49
1741004090000|2025-03-03 12:14:50|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1741004100000|2025-03-03 12:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.1|18.02|10
1741004110000|2025-03-03 12:15:10|||||||||16
1741004120000|2025-03-03 12:15:20|||||||||5
1741004160000|2025-03-03 12:16:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1741004170000|2025-03-03 12:16:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741004260000|2025-03-03 12:17:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|47
1741004310000|2025-03-03 12:18:30|||||||||1
1741004330000|2025-03-03 12:18:50|||||||||55
1741004370000|2025-03-03 12:19:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|8
1741004380000|2025-03-03 12:19:40|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1741004400000|2025-03-03 12:20:00|18.12|18.04|18.12|18.04|18.12|18.04|18.09|18.01|179
1741004410000|2025-03-03 12:20:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1741004420000|2025-03-03 12:20:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1741004430000|2025-03-03 12:20:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1741004440000|2025-03-03 12:20:40|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1741004450000|2025-03-03 12:20:50|18.12|18.04|18.1|18.02|18.12|18.04|18.09|18.01|0
1741004460000|2025-03-03 12:21:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1741004470000|2025-03-03 12:21:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1741004480000|2025-03-03 12:21:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|364
1741004560000|2025-03-03 12:22:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|5
1741004580000|2025-03-03 12:23:00|18.13|18.05|18.13|18.05|18.14|18.06|18.12|18.04|9
1741004590000|2025-03-03 12:23:10|18.12|18.04|18.1|18.02|18.14|18.06|18.09|18.01|0
1741004600000|2025-03-03 12:23:20|18.12|18.04|18.12|18.04|18.14|18.06|18.09|18.01|38
1741004610000|2025-03-03 12:23:30|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|3
1741004630000|2025-03-03 12:23:50|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|1
1741004640000|2025-03-03 12:24:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|2
1741004750000|2025-03-03 12:25:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|19
1741004760000|2025-03-03 12:26:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741004770000|2025-03-03 12:26:10|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|8
1741004780000|2025-03-03 12:26:20|18.15|18.07|18.14|18.06|18.17|18.09|18.14|18.06|59
1741004840000|2025-03-03 12:27:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|69
1741004870000|2025-03-03 12:27:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|58
1741004880000|2025-03-03 12:28:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|10
1741004940000|2025-03-03 12:29:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1741005050000|2025-03-03 12:30:50|||||||||16
1741005060000|2025-03-03 12:31:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1741005070000|2025-03-03 12:31:10|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|1
1741005100000|2025-03-03 12:31:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|5
1741005120000|2025-03-03 12:32:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|6
1741005150000|2025-03-03 12:32:30|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|1
1741005160000|2025-03-03 12:32:40|18.15|18.07|18.14|18.06|18.19|18.11|18.14|18.06|0
1741005240000|2025-03-03 12:34:00|||||||||53
1741005310000|2025-03-03 12:35:10|||||||||4
1741005470000|2025-03-03 12:37:50|||||||||70
1741005530000|2025-03-03 12:38:50|||||||||13
1741005680000|2025-03-03 12:41:20|||||||||2
1741005700000|2025-03-03 12:41:40|||||||||53
1741005720000|2025-03-03 12:42:00|||||||||10
1741005750000|2025-03-03 12:42:30|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|27
1741005920000|2025-03-03 12:45:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|149
1741005970000|2025-03-03 12:46:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|61
1741005980000|2025-03-03 12:46:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741006010000|2025-03-03 12:46:50|||||||||5
1741006130000|2025-03-03 12:48:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1741006150000|2025-03-03 12:49:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|53
1741006290000|2025-03-03 12:51:30|||||||||1
1741006370000|2025-03-03 12:52:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|15
1741006400000|2025-03-03 12:53:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741006410000|2025-03-03 12:53:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1741006420000|2025-03-03 12:53:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1741006440000|2025-03-03 12:54:00|||||||||49
1741006510000|2025-03-03 12:55:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1741006550000|2025-03-03 12:55:50|||||||||8
1741006580000|2025-03-03 12:56:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1741006590000|2025-03-03 12:56:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1741006610000|2025-03-03 12:56:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|53
1741006620000|2025-03-03 12:57:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1741006660000|2025-03-03 12:57:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741006670000|2025-03-03 12:57:50|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1741006710000|2025-03-03 12:58:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|33
1741006730000|2025-03-03 12:58:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|11
1741006780000|2025-03-03 12:59:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741006790000|2025-03-03 12:59:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1741006800000|2025-03-03 13:00:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741006980000|2025-03-03 13:03:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1741007000000|2025-03-03 13:03:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741007010000|2025-03-03 13:03:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1741007030000|2025-03-03 13:03:50|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|0
1741007070000|2025-03-03 13:04:30|||||||||53
1741007090000|2025-03-03 13:04:50|||||||||16
1741007110000|2025-03-03 13:05:10|||||||||16
1741007120000|2025-03-03 13:05:20|||||||||14
1741007230000|2025-03-03 13:07:10|||||||||2
1741007240000|2025-03-03 13:07:20|||||||||3
1741007250000|2025-03-03 13:07:30|||||||||5
1741007260000|2025-03-03 13:07:40|||||||||7
1741007270000|2025-03-03 13:07:50|||||||||5
1741007280000|2025-03-03 13:08:00|||||||||5
1741007290000|2025-03-03 13:08:10|||||||||3
1741007300000|2025-03-03 13:08:20|||||||||8
1741007310000|2025-03-03 13:08:30|||||||||4
1741007320000|2025-03-03 13:08:40|||||||||3
1741007330000|2025-03-03 13:08:50|||||||||5
1741007340000|2025-03-03 13:09:00|||||||||3
1741007350000|2025-03-03 13:09:10|||||||||3
1741007360000|2025-03-03 13:09:20|||||||||2
1741007370000|2025-03-03 13:09:30|||||||||2
1741007380000|2025-03-03 13:09:40|||||||||2
1741007390000|2025-03-03 13:09:50|||||||||3
1741007400000|2025-03-03 13:10:00|||||||||7
1741007410000|2025-03-03 13:10:10|||||||||3
1741007420000|2025-03-03 13:10:20|||||||||6
1741007430000|2025-03-03 13:10:30|||||||||2
1741007440000|2025-03-03 13:10:40|||||||||2
1741007450000|2025-03-03 13:10:50|||||||||5
1741007460000|2025-03-03 13:11:00|||||||||1
1741007470000|2025-03-03 13:11:10|||||||||2
1741007480000|2025-03-03 13:11:20|||||||||2
1741007490000|2025-03-03 13:11:30|||||||||2
1741007500000|2025-03-03 13:11:40|||||||||1
1741007510000|2025-03-03 13:11:50|||||||||3
1741007520000|2025-03-03 13:12:00|||||||||54
1741007530000|2025-03-03 13:12:10|||||||||2
1741007550000|2025-03-03 13:12:30|||||||||3
1741007570000|2025-03-03 13:12:50|||||||||5
1741007580000|2025-03-03 13:13:00|||||||||2
1741007590000|2025-03-03 13:13:10|||||||||1
1741007600000|2025-03-03 13:13:20|||||||||3
1741007610000|2025-03-03 13:13:30|||||||||3
1741007620000|2025-03-03 13:13:40|||||||||5
1741007630000|2025-03-03 13:13:50|||||||||3
1741007640000|2025-03-03 13:14:00|||||||||1
1741007650000|2025-03-03 13:14:10|||||||||5
1741007660000|2025-03-03 13:14:20|||||||||2
1741007670000|2025-03-03 13:14:30|||||||||3
1741007680000|2025-03-03 13:14:40|||||||||1
1741007690000|2025-03-03 13:14:50|||||||||9
1741007700000|2025-03-03 13:15:00|||||||||1
1741007790000|2025-03-03 13:16:30|||||||||8
1741007870000|2025-03-03 13:17:50|||||||||1
1741007900000|2025-03-03 13:18:20|||||||||1
1741007980000|2025-03-03 13:19:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|258
1741008000000|2025-03-03 13:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|16
1741008050000|2025-03-03 13:20:50|||||||||2
1741008130000|2025-03-03 13:22:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1741008140000|2025-03-03 13:22:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1741008150000|2025-03-03 13:22:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1741008170000|2025-03-03 13:22:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1741008180000|2025-03-03 13:23:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1741008190000|2025-03-03 13:23:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1741008200000|2025-03-03 13:23:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1741008210000|2025-03-03 13:23:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1741008230000|2025-03-03 13:23:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1741008240000|2025-03-03 13:24:00|||||||||1
1741008290000|2025-03-03 13:24:50|||||||||1
1741008420000|2025-03-03 13:27:00|||||||||1
1741008440000|2025-03-03 13:27:20|||||||||54
1741008510000|2025-03-03 13:28:30|||||||||169
1741008530000|2025-03-03 13:28:50|||||||||16
1741008540000|2025-03-03 13:29:00|||||||||2
1741008640000|2025-03-03 13:30:40|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|13
1741008650000|2025-03-03 13:30:50|18.15|18.07|18.12|18.04|18.17|18.09|18.12|18.04|121
1741008660000|2025-03-03 13:31:00|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|11
1741008670000|2025-03-03 13:31:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1741008710000|2025-03-03 13:31:50|||||||||2
1741008790000|2025-03-03 13:33:10|||||||||1
1741008840000|2025-03-03 13:34:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|48
1741008870000|2025-03-03 13:34:30|||||||||101
1741008890000|2025-03-03 13:34:50|||||||||53
1741008900000|2025-03-03 13:35:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|14
1741008910000|2025-03-03 13:35:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|3
1741008920000|2025-03-03 13:35:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1741008930000|2025-03-03 13:35:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1741008980000|2025-03-03 13:36:20|||||||||5
1741008990000|2025-03-03 13:36:30|||||||||5
1741009020000|2025-03-03 13:37:00|||||||||1
1741009200000|2025-03-03 13:40:00|||||||||3
1741009260000|2025-03-03 13:41:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|11
1741009270000|2025-03-03 13:41:10|||||||||1
1741009280000|2025-03-03 13:41:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1741009350000|2025-03-03 13:42:30|||||||||53
1741009430000|2025-03-03 13:43:50|||||||||7
1741009510000|2025-03-03 13:45:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|11
1741009690000|2025-03-03 13:48:10|||||||||3
1741009720000|2025-03-03 13:48:40|||||||||4
1741009810000|2025-03-03 13:50:10|||||||||53
1741009840000|2025-03-03 13:50:40|||||||||1
1741009910000|2025-03-03 13:51:50|||||||||7
1741009950000|2025-03-03 13:52:30|18.2|18.12|18.17|18.09|18.22|18.14|18.17|18.09|35
1741009960000|2025-03-03 13:52:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|54
1741009970000|2025-03-03 13:52:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|45
1741009980000|2025-03-03 13:53:00|||||||||3
1741010070000|2025-03-03 13:54:30|||||||||1
1741010110000|2025-03-03 13:55:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|2
1741010130000|2025-03-03 13:55:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|3
1741010150000|2025-03-03 13:55:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1741010200000|2025-03-03 13:56:40|||||||||3
1741010220000|2025-03-03 13:57:00|||||||||2
1741010240000|2025-03-03 13:57:20|||||||||3
1741010260000|2025-03-03 13:57:40|||||||||54
1741010270000|2025-03-03 13:57:50|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|14
1741010360000|2025-03-03 13:59:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|60
1741010390000|2025-03-03 13:59:50|||||||||1
1741010400000|2025-03-03 14:00:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|3
1741010410000|2025-03-03 14:00:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1741010420000|2025-03-03 14:00:20|||||||||1
1741010480000|2025-03-03 14:01:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|231
1741010540000|2025-03-03 14:02:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|92
1741010550000|2025-03-03 14:02:30|||||||||34
1741010570000|2025-03-03 14:02:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|6
1741010580000|2025-03-03 14:03:00|||||||||5
1741010590000|2025-03-03 14:03:10|||||||||5
1741010600000|2025-03-03 14:03:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1741010630000|2025-03-03 14:03:50|||||||||2
1741010650000|2025-03-03 14:04:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1741010660000|2025-03-03 14:04:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|44
1741010680000|2025-03-03 14:04:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1741010720000|2025-03-03 14:05:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|55
1741010750000|2025-03-03 14:05:50|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|62
1741010820000|2025-03-03 14:07:00|||||||||6
1741010870000|2025-03-03 14:07:50|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|5
1741010920000|2025-03-03 14:08:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|152
1741010930000|2025-03-03 14:08:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|11
1741010940000|2025-03-03 14:09:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|4
1741010950000|2025-03-03 14:09:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1741011050000|2025-03-03 14:10:50|18.13|18.05|18.12|18.04|18.14|18.06|18.12|18.04|0
1741011100000|2025-03-03 14:11:40|||||||||10
1741011130000|2025-03-03 14:12:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1741011180000|2025-03-03 14:13:00|||||||||53
1741011210000|2025-03-03 14:13:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1741011220000|2025-03-03 14:13:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741011230000|2025-03-03 14:13:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1741011290000|2025-03-03 14:14:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1741011300000|2025-03-03 14:15:00|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|129
1741011320000|2025-03-03 14:15:20|||||||||1
1741011360000|2025-03-03 14:16:00|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|20
1741011580000|2025-03-03 14:19:40|18.04|17.96|18.04|17.96|18.09|18.01|18.04|17.96|19
1741011610000|2025-03-03 14:20:10|||||||||17
1741011620000|2025-03-03 14:20:20|18.05|17.97|18.04|17.96|18.07|17.99|18.04|17.96|9
1741011630000|2025-03-03 14:20:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|67
1741011640000|2025-03-03 14:20:40|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1741011820000|2025-03-03 14:23:40|||||||||4
1741011900000|2025-03-03 14:25:00|||||||||1
1741011930000|2025-03-03 14:25:30|18.13|18.05|18.14|18.06|18.14|18.06|18.12|18.04|2
1741011940000|2025-03-03 14:25:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1741011950000|2025-03-03 14:25:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1741011960000|2025-03-03 14:26:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1741012060000|2025-03-03 14:27:40|||||||||141
1741012070000|2025-03-03 14:27:50|||||||||4
1741012090000|2025-03-03 14:28:10|||||||||53
1741012130000|2025-03-03 14:28:50|||||||||2
1741012140000|2025-03-03 14:29:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|33
1741012160000|2025-03-03 14:29:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1741012180000|2025-03-03 14:29:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|5
1741012190000|2025-03-03 14:29:50|||||||||5
1741012200000|2025-03-03 14:30:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|10
1741012210000|2025-03-03 14:30:10|18.13|18.05|18.09|18.01|18.14|18.06|18.09|18.01|11
1741012240000|2025-03-03 14:30:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|95
1741012250000|2025-03-03 14:30:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1741012260000|2025-03-03 14:31:00|18.1|18.02|18.12|18.04|18.12|18.04|18.09|18.01|24
1741012270000|2025-03-03 14:31:10|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|2
1741012280000|2025-03-03 14:31:20|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1741012290000|2025-03-03 14:31:30|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|8
1741012360000|2025-03-03 14:32:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|19
1741012370000|2025-03-03 14:32:50|||||||||10
1741012380000|2025-03-03 14:33:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1741012410000|2025-03-03 14:33:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|44
1741012420000|2025-03-03 14:33:40|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|9
1741012430000|2025-03-03 14:33:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|16
1741012440000|2025-03-03 14:34:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1741012470000|2025-03-03 14:34:30|||||||||10
1741012480000|2025-03-03 14:34:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|51
1741012490000|2025-03-03 14:34:50|18.08|18|18.09|18.01|18.09|18.01|18.07|17.99|15
1741012520000|2025-03-03 14:35:20|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|0
1741012550000|2025-03-03 14:35:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|124
1741012560000|2025-03-03 14:36:00|18.09|18.01|18.1|18.02|18.14|18.06|18.09|18.01|21
1741012570000|2025-03-03 14:36:10|18.12|18.04|18.13|18.05|18.14|18.06|18.12|18.04|4
1741012580000|2025-03-03 14:36:20|18.12|18.04|18.09|18.01|18.13|18.05|18.09|18.01|35
1741012590000|2025-03-03 14:36:30|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|15
1741012600000|2025-03-03 14:36:40|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|9
1741012620000|2025-03-03 14:37:00|18.08|18|18.08|18|18.08|18|18.08|18|32
1741012630000|2025-03-03 14:37:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1741012640000|2025-03-03 14:37:20|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|8
1741012690000|2025-03-03 14:38:10|18.1|18.02|18.14|18.06|18.14|18.06|18.09|18.01|28
1741012750000|2025-03-03 14:39:10|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|0
1741012760000|2025-03-03 14:39:20|18.15|18.07|18.17|18.09|18.18|18.1|18.15|18.07|1
1741012770000|2025-03-03 14:39:30|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|20
1741012780000|2025-03-03 14:39:40|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1741012800000|2025-03-03 14:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1741012810000|2025-03-03 14:40:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1741012830000|2025-03-03 14:40:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|3
1741012840000|2025-03-03 14:40:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1741012850000|2025-03-03 14:40:50|18.14|18.06|18.17|18.09|18.19|18.11|18.14|18.06|69
1741012860000|2025-03-03 14:41:00|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|0
1741012870000|2025-03-03 14:41:10|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1741012880000|2025-03-03 14:41:20|18.17|18.09|18.18|18.1|18.19|18.11|18.14|18.06|1
1741012890000|2025-03-03 14:41:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1741012900000|2025-03-03 14:41:40|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|0
1741012930000|2025-03-03 14:42:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1741012940000|2025-03-03 14:42:20|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1741012950000|2025-03-03 14:42:30|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1741012960000|2025-03-03 14:42:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1741012970000|2025-03-03 14:42:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1741013000000|2025-03-03 14:43:20|18.2|18.12|18.22|18.14|18.24|18.16|18.2|18.12|116
1741013010000|2025-03-03 14:43:30|||||||||6
1741013020000|2025-03-03 14:43:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|0
1741013030000|2025-03-03 14:43:50|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1741013040000|2025-03-03 14:44:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1741013060000|2025-03-03 14:44:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|50
1741013070000|2025-03-03 14:44:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1741013110000|2025-03-03 14:45:10|||||||||483
1741013120000|2025-03-03 14:45:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|22
1741013130000|2025-03-03 14:45:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1741013140000|2025-03-03 14:45:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1741013150000|2025-03-03 14:45:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|358
1741013160000|2025-03-03 14:46:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1741013170000|2025-03-03 14:46:10|18.23|18.15|18.24|18.16|18.24|18.16|18.22|18.14|27
1741013180000|2025-03-03 14:46:20|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|0
1741013230000|2025-03-03 14:47:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|569
1741013240000|2025-03-03 14:47:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1741013250000|2025-03-03 14:47:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1741013260000|2025-03-03 14:47:40|18.18|18.1|18.19|18.11|18.19|18.11|18.17|18.09|0
1741013270000|2025-03-03 14:47:50|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1741013280000|2025-03-03 14:48:00|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1741013290000|2025-03-03 14:48:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|39
1741013330000|2025-03-03 14:48:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|79
1741013340000|2025-03-03 14:49:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|29
1741013360000|2025-03-03 14:49:20|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|8
1741013370000|2025-03-03 14:49:30|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|262
1741013410000|2025-03-03 14:50:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|4
1741013420000|2025-03-03 14:50:20|18.28|18.2|18.32|18.24|18.32|18.24|18.27|18.19|0
1741013450000|2025-03-03 14:50:50|18.3|18.22|18.32|18.24|18.32|18.24|18.29|18.21|22
1741013460000|2025-03-03 14:51:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|52
1741013470000|2025-03-03 14:51:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1741013480000|2025-03-03 14:51:20|18.29|18.21|18.32|18.24|18.32|18.24|18.28|18.2|5
1741013490000|2025-03-03 14:51:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1741013500000|2025-03-03 14:51:40|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|51
1741013520000|2025-03-03 14:52:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|12
1741013530000|2025-03-03 14:52:10|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|9
1741013560000|2025-03-03 14:52:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|6
1741013570000|2025-03-03 14:52:50|18.3|18.22|18.32|18.24|18.32|18.24|18.29|18.21|0
1741013580000|2025-03-03 14:53:00|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|7
1741013630000|2025-03-03 14:53:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|7
1741013640000|2025-03-03 14:54:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1741013660000|2025-03-03 14:54:20|18.28|18.2|18.27|18.19|18.29|18.21|18.27|18.19|0
1741013680000|2025-03-03 14:54:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1741013690000|2025-03-03 14:54:50|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|27
1741013700000|2025-03-03 14:55:00|18.3|18.22|18.32|18.24|18.32|18.24|18.27|18.19|12
1741013720000|2025-03-03 14:55:20|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|9
1741013730000|2025-03-03 14:55:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1741013740000|2025-03-03 14:55:40|18.34|18.26|18.33|18.25|18.35|18.27|18.32|18.24|3
1741013750000|2025-03-03 14:55:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1741013760000|2025-03-03 14:56:00|18.35|18.27|18.32|18.24|18.37|18.29|18.32|18.24|1
1741013770000|2025-03-03 14:56:10|18.33|18.25|18.32|18.24|18.34|18.26|18.32|18.24|20
1741013780000|2025-03-03 14:56:20|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|4
1741013790000|2025-03-03 14:56:30|||||||||10
1741013800000|2025-03-03 14:56:40|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|39
1741013840000|2025-03-03 14:57:20|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|4
1741013850000|2025-03-03 14:57:30|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|7
1741013860000|2025-03-03 14:57:40|||||||||8
1741013900000|2025-03-03 14:58:20|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|7
1741013910000|2025-03-03 14:58:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1741013920000|2025-03-03 14:58:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|53
1741013930000|2025-03-03 14:58:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|2
1741013940000|2025-03-03 14:59:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741013950000|2025-03-03 14:59:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1741013960000|2025-03-03 14:59:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1741013970000|2025-03-03 14:59:30|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|38
1741013980000|2025-03-03 14:59:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1741013990000|2025-03-03 14:59:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|11
1741014000000|2025-03-03 15:00:00|18.45|18.37|18.55|18.47|18.55|18.47|18.45|18.37|155
1741014010000|2025-03-03 15:00:10|18.57|18.49|18.59|18.51|18.6|18.52|18.57|18.49|46
1741014020000|2025-03-03 15:00:20|18.57|18.49|18.55|18.47|18.57|18.49|18.52|18.44|90
1741014030000|2025-03-03 15:00:30|18.54|18.46|18.57|18.49|18.57|18.49|18.53|18.45|7
1741014040000|2025-03-03 15:00:40|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|15
1741014050000|2025-03-03 15:00:50|18.55|18.47|18.57|18.49|18.57|18.49|18.52|18.44|10
1741014060000|2025-03-03 15:01:00|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|46
1741014070000|2025-03-03 15:01:10|||||||||8
1741014080000|2025-03-03 15:01:20|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|12
1741014090000|2025-03-03 15:01:30|18.55|18.47|18.54|18.46|18.55|18.47|18.53|18.45|19
1741014100000|2025-03-03 15:01:40|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|3
1741014110000|2025-03-03 15:01:50|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|10
1741014120000|2025-03-03 15:02:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|5
1741014130000|2025-03-03 15:02:10|18.63|18.55|18.62|18.54|18.63|18.55|18.57|18.49|5
1741014140000|2025-03-03 15:02:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1741014150000|2025-03-03 15:02:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1741014160000|2025-03-03 15:02:40|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|6
1741014170000|2025-03-03 15:02:50|18.6|18.52|18.57|18.49|18.62|18.54|18.57|18.49|21
1741014180000|2025-03-03 15:03:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1741014190000|2025-03-03 15:03:10|||||||||11
1741014200000|2025-03-03 15:03:20|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|8
1741014210000|2025-03-03 15:03:30|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1741014220000|2025-03-03 15:03:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|3
1741014230000|2025-03-03 15:03:50|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|2
1741014240000|2025-03-03 15:04:00|18.58|18.5|18.57|18.49|18.62|18.54|18.57|18.49|7
1741014250000|2025-03-03 15:04:10|18.58|18.5|18.57|18.49|18.62|18.54|18.57|18.49|11
1741014260000|2025-03-03 15:04:20|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1741014270000|2025-03-03 15:04:30|18.58|18.5|18.54|18.46|18.59|18.51|18.53|18.45|47
1741014280000|2025-03-03 15:04:40|18.55|18.47|18.55|18.47|18.57|18.49|18.52|18.44|0
1741014290000|2025-03-03 15:04:50|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|3
1741014300000|2025-03-03 15:05:00|18.5|18.42|18.52|18.44|18.53|18.45|18.49|18.41|9
1741014320000|2025-03-03 15:05:20|18.53|18.45|18.55|18.47|18.55|18.47|18.52|18.44|13
1741014330000|2025-03-03 15:05:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1741014340000|2025-03-03 15:05:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741014350000|2025-03-03 15:05:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741014360000|2025-03-03 15:06:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741014370000|2025-03-03 15:06:10|18.53|18.45|18.52|18.44|18.57|18.49|18.52|18.44|95
1741014380000|2025-03-03 15:06:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1741014390000|2025-03-03 15:06:30|18.54|18.46|18.53|18.45|18.55|18.47|18.52|18.44|0
1741014400000|2025-03-03 15:06:40|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1741014420000|2025-03-03 15:07:00|18.54|18.46|18.49|18.41|18.57|18.49|18.49|18.41|8
1741014430000|2025-03-03 15:07:10|18.47|18.39|18.49|18.41|18.5|18.42|18.47|18.39|5
1741014450000|2025-03-03 15:07:30|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|20
1741014460000|2025-03-03 15:07:40|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|0
1741014470000|2025-03-03 15:07:50|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|13
1741014480000|2025-03-03 15:08:00|18.54|18.46|18.53|18.45|18.57|18.49|18.53|18.45|19
1741014490000|2025-03-03 15:08:10|18.52|18.44|18.52|18.44|18.57|18.49|18.52|18.44|0
1741014500000|2025-03-03 15:08:20|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|0
1741014530000|2025-03-03 15:08:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|11
1741014540000|2025-03-03 15:09:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1741014550000|2025-03-03 15:09:10|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1741014560000|2025-03-03 15:09:20|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|1
1741014570000|2025-03-03 15:09:30|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|0
1741014580000|2025-03-03 15:09:40|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|10
1741014600000|2025-03-03 15:10:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|9
1741014610000|2025-03-03 15:10:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1741014620000|2025-03-03 15:10:20|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|7
1741014630000|2025-03-03 15:10:30|18.55|18.47|18.55|18.47|18.57|18.49|18.52|18.44|47
1741014640000|2025-03-03 15:10:40|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1741014650000|2025-03-03 15:10:50|18.55|18.47|18.52|18.44|18.57|18.49|18.52|18.44|2
1741014680000|2025-03-03 15:11:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|7
1741014690000|2025-03-03 15:11:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741014700000|2025-03-03 15:11:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1741014710000|2025-03-03 15:11:50|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1741014720000|2025-03-03 15:12:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1741014740000|2025-03-03 15:12:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|30
1741014760000|2025-03-03 15:12:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|6
1741014770000|2025-03-03 15:12:50|||||||||25
1741014790000|2025-03-03 15:13:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|30
1741014800000|2025-03-03 15:13:20|18.62|18.54|18.59|18.51|18.63|18.55|18.59|18.51|2
1741014830000|2025-03-03 15:13:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|19
1741014840000|2025-03-03 15:14:00|18.54|18.46|18.57|18.49|18.57|18.49|18.53|18.45|19
1741014860000|2025-03-03 15:14:20|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|2
1741014870000|2025-03-03 15:14:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|4
1741014880000|2025-03-03 15:14:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|5
1741014900000|2025-03-03 15:15:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|11
1741014910000|2025-03-03 15:15:10|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|17
1741014920000|2025-03-03 15:15:20|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|0
1741014930000|2025-03-03 15:15:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1741014940000|2025-03-03 15:15:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|11
1741014950000|2025-03-03 15:15:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1741014960000|2025-03-03 15:16:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|1
1741014970000|2025-03-03 15:16:10|18.63|18.55|18.63|18.55|18.64|18.56|18.62|18.54|2
1741014980000|2025-03-03 15:16:20|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1741014990000|2025-03-03 15:16:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|1
1741015000000|2025-03-03 15:16:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1741015020000|2025-03-03 15:17:00|18.59|18.51|18.6|18.52|18.62|18.54|18.59|18.51|1
1741015030000|2025-03-03 15:17:10|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|8
1741015050000|2025-03-03 15:17:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1741015070000|2025-03-03 15:17:50|18.59|18.51|18.57|18.49|18.6|18.52|18.57|18.49|1
1741015090000|2025-03-03 15:18:10|18.55|18.47|18.55|18.47|18.57|18.49|18.54|18.46|7
1741015100000|2025-03-03 15:18:20|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|2
1741015110000|2025-03-03 15:18:30|18.55|18.47|18.57|18.49|18.59|18.51|18.55|18.47|8
1741015120000|2025-03-03 15:18:40|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|3
1741015130000|2025-03-03 15:18:50|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|2
1741015140000|2025-03-03 15:19:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|1
1741015150000|2025-03-03 15:19:10|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|6
1741015170000|2025-03-03 15:19:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1741015190000|2025-03-03 15:19:50|||||||||5
1741015200000|2025-03-03 15:20:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|2
1741015210000|2025-03-03 15:20:10|18.55|18.47|18.53|18.45|18.57|18.49|18.52|18.44|3
1741015220000|2025-03-03 15:20:20|18.52|18.44|18.52|18.44|18.53|18.45|18.5|18.42|2
1741015260000|2025-03-03 15:21:00|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|18
1741015270000|2025-03-03 15:21:10|18.57|18.49|18.55|18.47|18.57|18.49|18.54|18.46|7
1741015280000|2025-03-03 15:21:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1741015290000|2025-03-03 15:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|134
1741015300000|2025-03-03 15:21:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1741015310000|2025-03-03 15:21:50|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|11
1741015320000|2025-03-03 15:22:00|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|5
1741015330000|2025-03-03 15:22:10|18.48|18.4|18.47|18.39|18.49|18.41|18.47|18.39|0
1741015340000|2025-03-03 15:22:20|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|2
1741015350000|2025-03-03 15:22:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|1
1741015360000|2025-03-03 15:22:40|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|26
1741015370000|2025-03-03 15:22:50|18.44|18.36|18.45|18.37|18.47|18.39|18.43|18.35|0
1741015380000|2025-03-03 15:23:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1741015390000|2025-03-03 15:23:10|18.45|18.37|18.45|18.37|18.47|18.39|18.44|18.36|10
1741015400000|2025-03-03 15:23:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1741015420000|2025-03-03 15:23:40|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|10
1741015430000|2025-03-03 15:23:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1741015440000|2025-03-03 15:24:00|18.48|18.4|18.47|18.39|18.49|18.41|18.47|18.39|5
1741015450000|2025-03-03 15:24:10|||||||||45
1741015490000|2025-03-03 15:24:50|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|13
1741015500000|2025-03-03 15:25:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|32
1741015510000|2025-03-03 15:25:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741015520000|2025-03-03 15:25:20|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|0
1741015530000|2025-03-03 15:25:30|18.49|18.41|18.47|18.39|18.5|18.42|18.47|18.39|2
1741015540000|2025-03-03 15:25:40|18.48|18.4|18.47|18.39|18.49|18.41|18.47|18.39|0
1741015550000|2025-03-03 15:25:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1741015560000|2025-03-03 15:26:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1741015570000|2025-03-03 15:26:10|18.47|18.39|18.47|18.39|18.48|18.4|18.45|18.37|0
1741015580000|2025-03-03 15:26:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|4
1741015590000|2025-03-03 15:26:30|18.45|18.37|18.47|18.39|18.47|18.39|18.44|18.36|0
1741015600000|2025-03-03 15:26:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1741015610000|2025-03-03 15:26:50|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|2
1741015620000|2025-03-03 15:27:00|18.44|18.36|18.39|18.31|18.45|18.37|18.39|18.31|5
1741015630000|2025-03-03 15:27:10|||||||||11
1741015640000|2025-03-03 15:27:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|3
1741015650000|2025-03-03 15:27:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1741015660000|2025-03-03 15:27:40|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|0
1741015680000|2025-03-03 15:28:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1741015710000|2025-03-03 15:28:30|18.38|18.3|18.39|18.31|18.39|18.31|18.37|18.29|0
1741015720000|2025-03-03 15:28:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|1
1741015740000|2025-03-03 15:29:00|||||||||66
1741015750000|2025-03-03 15:29:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1741015760000|2025-03-03 15:29:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1741015770000|2025-03-03 15:29:30|18.38|18.3|18.39|18.31|18.39|18.31|18.37|18.29|0
1741015780000|2025-03-03 15:29:40|18.38|18.3|18.33|18.25|18.38|18.3|18.32|18.24|1
1741015790000|2025-03-03 15:29:50|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|12
1741015800000|2025-03-03 15:30:00|18.3|18.22|18.32|18.24|18.32|18.24|18.27|18.19|169
1741015810000|2025-03-03 15:30:10|||||||||14
1741015820000|2025-03-03 15:30:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1741015830000|2025-03-03 15:30:30|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|6
1741015840000|2025-03-03 15:30:40|||||||||2
1741015850000|2025-03-03 15:30:50|||||||||20
1741015870000|2025-03-03 15:31:10|||||||||1
1741015880000|2025-03-03 15:31:20|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|2
1741015890000|2025-03-03 15:31:30|18.42|18.34|18.42|18.34|18.42|18.34|18.37|18.29|2
1741015900000|2025-03-03 15:31:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|35
1741015920000|2025-03-03 15:32:00|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|11
1741015930000|2025-03-03 15:32:10|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|0
1741016000000|2025-03-03 15:33:20|||||||||1
1741016020000|2025-03-03 15:33:40|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|13
1741016030000|2025-03-03 15:33:50|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|3
1741016040000|2025-03-03 15:34:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|1
1741016050000|2025-03-03 15:34:10|||||||||4
1741016060000|2025-03-03 15:34:20|||||||||2
1741016070000|2025-03-03 15:34:30|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|6
1741016090000|2025-03-03 15:34:50|18.4|18.32|18.4|18.32|18.42|18.34|18.39|18.31|7
1741016100000|2025-03-03 15:35:00|18.42|18.34|18.42|18.34|18.42|18.34|18.37|18.29|0
1741016120000|2025-03-03 15:35:20|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|102
1741016130000|2025-03-03 15:35:30|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|1
1741016140000|2025-03-03 15:35:40|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1741016150000|2025-03-03 15:35:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|3
1741016160000|2025-03-03 15:36:00|18.44|18.36|18.47|18.39|18.47|18.39|18.43|18.35|2
1741016180000|2025-03-03 15:36:20|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|29
1741016190000|2025-03-03 15:36:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1741016200000|2025-03-03 15:36:40|||||||||52
1741016220000|2025-03-03 15:37:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|1
1741016230000|2025-03-03 15:37:10|||||||||32
1741016240000|2025-03-03 15:37:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1741016250000|2025-03-03 15:37:30|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|0
1741016260000|2025-03-03 15:37:40|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|0
1741016270000|2025-03-03 15:37:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1741016280000|2025-03-03 15:38:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|6
1741016310000|2025-03-03 15:38:30|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|1
1741016320000|2025-03-03 15:38:40|18.49|18.41|18.52|18.44|18.52|18.44|18.47|18.39|4
1741016330000|2025-03-03 15:38:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|3
1741016340000|2025-03-03 15:39:00|18.45|18.37|18.47|18.39|18.47|18.39|18.43|18.35|26
1741016350000|2025-03-03 15:39:10|18.45|18.37|18.44|18.36|18.45|18.37|18.42|18.34|3
1741016360000|2025-03-03 15:39:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1741016380000|2025-03-03 15:39:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1741016400000|2025-03-03 15:40:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|5
1741016430000|2025-03-03 15:40:30|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|7
1741016490000|2025-03-03 15:41:30|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|17
1741016510000|2025-03-03 15:41:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|7
1741016520000|2025-03-03 15:42:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1741016530000|2025-03-03 15:42:10|||||||||2
1741016550000|2025-03-03 15:42:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1741016590000|2025-03-03 15:43:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|36
1741016600000|2025-03-03 15:43:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|17
1741016610000|2025-03-03 15:43:30|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1741016620000|2025-03-03 15:43:40|18.35|18.27|18.37|18.29|18.37|18.29|18.34|18.26|2
1741016630000|2025-03-03 15:43:50|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|4
1741016640000|2025-03-03 15:44:00|18.34|18.26|18.33|18.25|18.34|18.26|18.32|18.24|0
1741016650000|2025-03-03 15:44:10|18.34|18.26|18.33|18.25|18.34|18.26|18.32|18.24|0
1741016660000|2025-03-03 15:44:20|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|52
1741016670000|2025-03-03 15:44:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1741016680000|2025-03-03 15:44:40|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|7
1741016690000|2025-03-03 15:44:50|18.33|18.25|18.33|18.25|18.34|18.26|18.32|18.24|0
1741016700000|2025-03-03 15:45:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|109
1741016710000|2025-03-03 15:45:10|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1741016720000|2025-03-03 15:45:20|18.37|18.29|18.37|18.29|18.42|18.34|18.37|18.29|8
1741016730000|2025-03-03 15:45:30|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1741016740000|2025-03-03 15:45:40|18.42|18.34|18.39|18.31|18.42|18.34|18.38|18.3|6
1741016750000|2025-03-03 15:45:50|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|0
1741016760000|2025-03-03 15:46:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|1
1741016770000|2025-03-03 15:46:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741016780000|2025-03-03 15:46:20|18.43|18.35|18.43|18.35|18.45|18.37|18.42|18.34|60
1741016790000|2025-03-03 15:46:30|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|0
1741016800000|2025-03-03 15:46:40|18.45|18.37|18.44|18.36|18.47|18.39|18.42|18.34|8
1741016810000|2025-03-03 15:46:50|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|0
1741016820000|2025-03-03 15:47:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|50
1741016830000|2025-03-03 15:47:10|18.43|18.35|18.42|18.34|18.44|18.36|18.42|18.34|2
1741016900000|2025-03-03 15:48:20|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|3
1741016910000|2025-03-03 15:48:30|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|0
1741016980000|2025-03-03 15:49:40|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|17
1741016990000|2025-03-03 15:49:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1741017030000|2025-03-03 15:50:30|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|4
1741017050000|2025-03-03 15:50:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|5
1741017060000|2025-03-03 15:51:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1741017080000|2025-03-03 15:51:20|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|12
1741017090000|2025-03-03 15:51:30|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|5
1741017100000|2025-03-03 15:51:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|1
1741017110000|2025-03-03 15:51:50|||||||||52
1741017130000|2025-03-03 15:52:10|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|1
1741017150000|2025-03-03 15:52:30|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|51
1741017170000|2025-03-03 15:52:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1741017190000|2025-03-03 15:53:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1741017200000|2025-03-03 15:53:20|18.35|18.27|18.35|18.27|18.37|18.29|18.34|18.26|4
1741017210000|2025-03-03 15:53:30|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|1
1741017220000|2025-03-03 15:53:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1741017240000|2025-03-03 15:54:00|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1741017250000|2025-03-03 15:54:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1741017260000|2025-03-03 15:54:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|29
1741017270000|2025-03-03 15:54:30|||||||||1
1741017280000|2025-03-03 15:54:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1741017290000|2025-03-03 15:54:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|7
1741017310000|2025-03-03 15:55:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|3
1741017320000|2025-03-03 15:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1741017330000|2025-03-03 15:55:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1741017350000|2025-03-03 15:55:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1741017360000|2025-03-03 15:56:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1741017380000|2025-03-03 15:56:20|18.35|18.27|18.37|18.29|18.37|18.29|18.34|18.26|0
1741017420000|2025-03-03 15:57:00|18.38|18.3|18.38|18.3|18.39|18.31|18.37|18.29|0
1741017430000|2025-03-03 15:57:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1741017440000|2025-03-03 15:57:20|18.39|18.31|18.4|18.32|18.42|18.34|18.39|18.31|7
1741017450000|2025-03-03 15:57:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1741017460000|2025-03-03 15:57:40|||||||||3
1741017470000|2025-03-03 15:57:50|18.47|18.39|18.44|18.36|18.47|18.39|18.43|18.35|26
1741017480000|2025-03-03 15:58:00|18.45|18.37|18.44|18.36|18.47|18.39|18.42|18.34|24
1741017490000|2025-03-03 15:58:10|18.45|18.37|18.45|18.37|18.47|18.39|18.44|18.36|7
1741017500000|2025-03-03 15:58:20|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1741017510000|2025-03-03 15:58:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|4
1741017520000|2025-03-03 15:58:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741017560000|2025-03-03 15:59:20|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|11
1741017570000|2025-03-03 15:59:30|||||||||52
1741017580000|2025-03-03 15:59:40|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|11
1741017590000|2025-03-03 15:59:50|18.45|18.37|18.45|18.37|18.47|18.39|18.44|18.36|0
1741017600000|2025-03-03 16:00:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|100
1741017610000|2025-03-03 16:00:10|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|62
1741017630000|2025-03-03 16:00:30|18.4|18.32|18.4|18.32|18.42|18.34|18.39|18.31|5
1741017640000|2025-03-03 16:00:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741017650000|2025-03-03 16:00:50|||||||||1
1741017660000|2025-03-03 16:01:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|18
1741017670000|2025-03-03 16:01:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741017730000|2025-03-03 16:02:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1741017770000|2025-03-03 16:02:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1741017780000|2025-03-03 16:03:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|6
1741017790000|2025-03-03 16:03:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1741017810000|2025-03-03 16:03:30|||||||||1
1741017820000|2025-03-03 16:03:40|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|2
1741017830000|2025-03-03 16:03:50|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|19
1741017840000|2025-03-03 16:04:00|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|10
1741017850000|2025-03-03 16:04:10|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|36
1741017860000|2025-03-03 16:04:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|36
1741017870000|2025-03-03 16:04:30|||||||||1
1741017900000|2025-03-03 16:05:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|6
1741017910000|2025-03-03 16:05:10|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|7
1741017920000|2025-03-03 16:05:20|||||||||1
1741017950000|2025-03-03 16:05:50|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|6
1741017960000|2025-03-03 16:06:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|4
1741017970000|2025-03-03 16:06:10|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|5
1741017990000|2025-03-03 16:06:30|18.43|18.35|18.44|18.36|18.47|18.39|18.42|18.34|2
1741018000000|2025-03-03 16:06:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1741018030000|2025-03-03 16:07:10|18.45|18.37|18.45|18.37|18.47|18.39|18.43|18.35|55
1741018040000|2025-03-03 16:07:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1741018050000|2025-03-03 16:07:30|||||||||1
1741018080000|2025-03-03 16:08:00|18.49|18.41|18.52|18.44|18.52|18.44|18.48|18.4|0
1741018110000|2025-03-03 16:08:30|18.48|18.4|18.48|18.4|18.52|18.44|18.47|18.39|71
1741018120000|2025-03-03 16:08:40|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|4
1741018130000|2025-03-03 16:08:50|||||||||1
1741018140000|2025-03-03 16:09:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|15
1741018150000|2025-03-03 16:09:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|5
1741018160000|2025-03-03 16:09:20|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|22
1741018170000|2025-03-03 16:09:30|||||||||1
1741018180000|2025-03-03 16:09:40|||||||||3
1741018190000|2025-03-03 16:09:50|||||||||2
1741018200000|2025-03-03 16:10:00|18.47|18.39|18.45|18.37|18.48|18.4|18.45|18.37|16
1741018210000|2025-03-03 16:10:10|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|3
1741018220000|2025-03-03 16:10:20|||||||||3
1741018230000|2025-03-03 16:10:30|||||||||1
1741018240000|2025-03-03 16:10:40|||||||||3
1741018250000|2025-03-03 16:10:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|10
1741018260000|2025-03-03 16:11:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|5
1741018270000|2025-03-03 16:11:10|||||||||26
1741018280000|2025-03-03 16:11:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|7
1741018290000|2025-03-03 16:11:30|||||||||1
1741018300000|2025-03-03 16:11:40|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|6
1741018310000|2025-03-03 16:11:50|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|1
1741018320000|2025-03-03 16:12:00|||||||||58
1741018330000|2025-03-03 16:12:10|||||||||1
1741018350000|2025-03-03 16:12:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|13
1741018360000|2025-03-03 16:12:40|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|3
1741018370000|2025-03-03 16:12:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741018380000|2025-03-03 16:13:00|||||||||1
1741018400000|2025-03-03 16:13:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|6
1741018410000|2025-03-03 16:13:30|||||||||130
1741018420000|2025-03-03 16:13:40|||||||||4
1741018450000|2025-03-03 16:14:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741018470000|2025-03-03 16:14:30|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|4
1741018480000|2025-03-03 16:14:40|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|52
1741018490000|2025-03-03 16:14:50|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|10
1741018500000|2025-03-03 16:15:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|210
1741018510000|2025-03-03 16:15:10|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|94
1741018530000|2025-03-03 16:15:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741018550000|2025-03-03 16:15:50|||||||||47
1741018570000|2025-03-03 16:16:10|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|18
1741018580000|2025-03-03 16:16:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1741018610000|2025-03-03 16:16:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|15
1741018640000|2025-03-03 16:17:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1741018650000|2025-03-03 16:17:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1741018670000|2025-03-03 16:17:50|18.48|18.4|18.48|18.4|18.49|18.41|18.47|18.39|0
1741018680000|2025-03-03 16:18:00|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|4
1741018690000|2025-03-03 16:18:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|21
1741018700000|2025-03-03 16:18:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1741018710000|2025-03-03 16:18:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1741018740000|2025-03-03 16:19:00|||||||||1
1741018760000|2025-03-03 16:19:20|||||||||5
1741018770000|2025-03-03 16:19:30|||||||||5
1741018790000|2025-03-03 16:19:50|||||||||5
1741018800000|2025-03-03 16:20:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|31
1741018820000|2025-03-03 16:20:20|||||||||4
1741018840000|2025-03-03 16:20:40|||||||||2
1741018850000|2025-03-03 16:20:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1741018860000|2025-03-03 16:21:00|||||||||4
1741018870000|2025-03-03 16:21:10|||||||||1
1741018880000|2025-03-03 16:21:20|||||||||1
1741018890000|2025-03-03 16:21:30|||||||||1
1741018900000|2025-03-03 16:21:40|||||||||3
1741018910000|2025-03-03 16:21:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|23
1741018920000|2025-03-03 16:22:00|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|9
1741018940000|2025-03-03 16:22:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|52
1741018950000|2025-03-03 16:22:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|4
1741018960000|2025-03-03 16:22:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|6
1741018970000|2025-03-03 16:22:50|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|22
1741018980000|2025-03-03 16:23:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1741019010000|2025-03-03 16:23:30|||||||||1
1741019020000|2025-03-03 16:23:40|||||||||1
1741019030000|2025-03-03 16:23:50|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|23
1741019040000|2025-03-03 16:24:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1741019050000|2025-03-03 16:24:10|||||||||1
1741019060000|2025-03-03 16:24:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1741019070000|2025-03-03 16:24:30|||||||||1
1741019080000|2025-03-03 16:24:40|||||||||1
1741019110000|2025-03-03 16:25:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|28
1741019120000|2025-03-03 16:25:20|18.45|18.37|18.49|18.41|18.49|18.41|18.44|18.36|1
1741019130000|2025-03-03 16:25:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|44
1741019140000|2025-03-03 16:25:40|18.54|18.46|18.54|18.46|18.57|18.49|18.53|18.45|7
1741019150000|2025-03-03 16:25:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741019160000|2025-03-03 16:26:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1741019170000|2025-03-03 16:26:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|18
1741019180000|2025-03-03 16:26:20|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1741019190000|2025-03-03 16:26:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|1
1741019200000|2025-03-03 16:26:40|||||||||1
1741019220000|2025-03-03 16:27:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1741019230000|2025-03-03 16:27:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741019240000|2025-03-03 16:27:20|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|6
1741019250000|2025-03-03 16:27:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|30
1741019260000|2025-03-03 16:27:40|||||||||10
1741019280000|2025-03-03 16:28:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|46
1741019290000|2025-03-03 16:28:10|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|27
1741019300000|2025-03-03 16:28:20|||||||||1
1741019310000|2025-03-03 16:28:30|||||||||4
1741019320000|2025-03-03 16:28:40|||||||||6
1741019330000|2025-03-03 16:28:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|103
1741019340000|2025-03-03 16:29:00|||||||||10
1741019350000|2025-03-03 16:29:10|||||||||18
1741019360000|2025-03-03 16:29:20|||||||||49
1741019370000|2025-03-03 16:29:30|||||||||59
1741019380000|2025-03-03 16:29:40|||||||||99
1741019390000|2025-03-03 16:29:50|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|412
1741019400000|2025-03-03 16:30:00|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|93
1741019410000|2025-03-03 16:30:10|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|83
1741019420000|2025-03-03 16:30:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|4
1741019430000|2025-03-03 16:30:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|12
1741019440000|2025-03-03 16:30:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1741019450000|2025-03-03 16:30:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|7
1741019460000|2025-03-03 16:31:00|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|15
1741019490000|2025-03-03 16:31:30|18.54|18.46|18.55|18.47|18.57|18.49|18.54|18.46|50
1741019500000|2025-03-03 16:31:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|10
1741019510000|2025-03-03 16:31:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741019520000|2025-03-03 16:32:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741019530000|2025-03-03 16:32:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|4
1741019580000|2025-03-03 16:33:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1741019590000|2025-03-03 16:33:10|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|0
1741019600000|2025-03-03 16:33:20|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|9
1741019610000|2025-03-03 16:33:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|30
1741019630000|2025-03-03 16:33:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741019640000|2025-03-03 16:34:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|8
1741019650000|2025-03-03 16:34:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1741019660000|2025-03-03 16:34:20|18.59|18.51|18.58|18.5|18.59|18.51|18.57|18.49|0
1741019670000|2025-03-03 16:34:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1741019680000|2025-03-03 16:34:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1741019690000|2025-03-03 16:34:50|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1741019700000|2025-03-03 16:35:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1741019710000|2025-03-03 16:35:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1741019720000|2025-03-03 16:35:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|44
1741019730000|2025-03-03 16:35:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741019750000|2025-03-03 16:35:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1741019760000|2025-03-03 16:36:00|||||||||1
1741019770000|2025-03-03 16:36:10|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|2
1741019780000|2025-03-03 16:36:20|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1741019790000|2025-03-03 16:36:30|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|0
1741019800000|2025-03-03 16:36:40|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|26
1741019830000|2025-03-03 16:37:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|3
1741019840000|2025-03-03 16:37:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|2
1741019850000|2025-03-03 16:37:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1741019860000|2025-03-03 16:37:40|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|1
1741019870000|2025-03-03 16:37:50|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|4
1741019880000|2025-03-03 16:38:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1741019890000|2025-03-03 16:38:10|18.59|18.51|18.6|18.52|18.62|18.54|18.59|18.51|16
1741019900000|2025-03-03 16:38:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|1
1741019910000|2025-03-03 16:38:30|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|0
1741019930000|2025-03-03 16:38:50|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|1
1741019940000|2025-03-03 16:39:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1741019960000|2025-03-03 16:39:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|1
1741019970000|2025-03-03 16:39:30|18.65|18.57|18.64|18.56|18.67|18.59|18.64|18.56|0
1741019980000|2025-03-03 16:39:40|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1741019990000|2025-03-03 16:39:50|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1741020010000|2025-03-03 16:40:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1741020030000|2025-03-03 16:40:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1741020040000|2025-03-03 16:40:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1741020050000|2025-03-03 16:40:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1741020060000|2025-03-03 16:41:00|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|0
1741020070000|2025-03-03 16:41:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1741020080000|2025-03-03 16:41:20|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|0
1741020100000|2025-03-03 16:41:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|9
1741020110000|2025-03-03 16:41:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1741020120000|2025-03-03 16:42:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1741020130000|2025-03-03 16:42:10|18.65|18.57|18.64|18.56|18.67|18.59|18.64|18.56|5
1741020140000|2025-03-03 16:42:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1741020150000|2025-03-03 16:42:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1741020160000|2025-03-03 16:42:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|5
1741020190000|2025-03-03 16:43:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|1
1741020200000|2025-03-03 16:43:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1741020210000|2025-03-03 16:43:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1741020270000|2025-03-03 16:44:30|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|0
1741020280000|2025-03-03 16:44:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1741020310000|2025-03-03 16:45:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|9
1741020320000|2025-03-03 16:45:20|18.65|18.57|18.64|18.56|18.67|18.59|18.64|18.56|7
1741020330000|2025-03-03 16:45:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1741020340000|2025-03-03 16:45:40|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1741020350000|2025-03-03 16:45:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1741020360000|2025-03-03 16:46:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1741020410000|2025-03-03 16:46:50|||||||||1
1741020420000|2025-03-03 16:47:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1741020430000|2025-03-03 16:47:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|13
1741020470000|2025-03-03 16:47:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1741020480000|2025-03-03 16:48:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|4
1741020510000|2025-03-03 16:48:30|||||||||5
1741020520000|2025-03-03 16:48:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1741020530000|2025-03-03 16:48:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1741020540000|2025-03-03 16:49:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1741020550000|2025-03-03 16:49:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1741020560000|2025-03-03 16:49:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1741020570000|2025-03-03 16:49:30|18.54|18.46|18.55|18.47|18.57|18.49|18.54|18.46|0
1741020580000|2025-03-03 16:49:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1741020600000|2025-03-03 16:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1741020610000|2025-03-03 16:50:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741020620000|2025-03-03 16:50:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741020630000|2025-03-03 16:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1741020640000|2025-03-03 16:50:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|3
1741020650000|2025-03-03 16:50:50|18.55|18.47|18.54|18.46|18.57|18.49|18.54|18.46|0
1741020670000|2025-03-03 16:51:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741020680000|2025-03-03 16:51:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741020700000|2025-03-03 16:51:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1741020720000|2025-03-03 16:52:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1741020790000|2025-03-03 16:53:10|18.54|18.46|18.55|18.47|18.57|18.49|18.54|18.46|8
1741020800000|2025-03-03 16:53:20|18.57|18.49|18.55|18.47|18.57|18.49|18.54|18.46|2
1741020810000|2025-03-03 16:53:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1741020840000|2025-03-03 16:54:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1741020850000|2025-03-03 16:54:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741020870000|2025-03-03 16:54:30|18.53|18.45|18.54|18.46|18.55|18.47|18.53|18.45|5
1741020910000|2025-03-03 16:55:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1741020920000|2025-03-03 16:55:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1741020930000|2025-03-03 16:55:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1741020940000|2025-03-03 16:55:40|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|3
1741020960000|2025-03-03 16:56:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1741020980000|2025-03-03 16:56:20|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1741021000000|2025-03-03 16:56:40|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1741021010000|2025-03-03 16:56:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1741021020000|2025-03-03 16:57:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1741021030000|2025-03-03 16:57:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1741021070000|2025-03-03 16:57:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1741021080000|2025-03-03 16:58:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|2
1741021090000|2025-03-03 16:58:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1741021100000|2025-03-03 16:58:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1741021160000|2025-03-03 16:59:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741021170000|2025-03-03 16:59:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1741021180000|2025-03-03 16:59:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1741021190000|2025-03-03 16:59:50|18.55|18.47|18.54|18.46|18.57|18.49|18.54|18.46|14
1741021200000|2025-03-03 17:00:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1741021210000|2025-03-03 17:00:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1741021230000|2025-03-03 17:00:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1741021240000|2025-03-03 17:00:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1741021250000|2025-03-03 17:00:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1741021280000|2025-03-03 17:01:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1741021300000|2025-03-03 17:01:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1741021310000|2025-03-03 17:01:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1741021320000|2025-03-03 17:02:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1741021330000|2025-03-03 17:02:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1741021350000|2025-03-03 17:02:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1741021360000|2025-03-03 17:02:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1741021370000|2025-03-03 17:02:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1741021380000|2025-03-03 17:03:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1741021430000|2025-03-03 17:03:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1741021440000|2025-03-03 17:04:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1741021470000|2025-03-03 17:04:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741021540000|2025-03-03 17:05:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|18
1741021550000|2025-03-03 17:05:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1741021560000|2025-03-03 17:06:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1741021590000|2025-03-03 17:06:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1741021620000|2025-03-03 17:07:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1741021650000|2025-03-03 17:07:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1741021660000|2025-03-03 17:07:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741021670000|2025-03-03 17:07:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1741021680000|2025-03-03 17:08:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1741021690000|2025-03-03 17:08:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741021750000|2025-03-03 17:09:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1741021760000|2025-03-03 17:09:20|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|0
1741021770000|2025-03-03 17:09:30|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1741021780000|2025-03-03 17:09:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1741021790000|2025-03-03 17:09:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1741021800000|2025-03-03 17:10:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|0
1741021810000|2025-03-03 17:10:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1741021820000|2025-03-03 17:10:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741021830000|2025-03-03 17:10:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1741021840000|2025-03-03 17:10:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741021850000|2025-03-03 17:10:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1741021860000|2025-03-03 17:11:00|18.49|18.41|18.5|18.42|18.52|18.44|18.49|18.41|1
1741021870000|2025-03-03 17:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741021890000|2025-03-03 17:11:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1741021900000|2025-03-03 17:11:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741021940000|2025-03-03 17:12:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1741021950000|2025-03-03 17:12:30|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1741021970000|2025-03-03 17:12:50|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1741021980000|2025-03-03 17:13:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1741022000000|2025-03-03 17:13:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741022010000|2025-03-03 17:13:30|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1741022020000|2025-03-03 17:13:40|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1741022040000|2025-03-03 17:14:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1741022070000|2025-03-03 17:14:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741022090000|2025-03-03 17:14:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741022110000|2025-03-03 17:15:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1741022120000|2025-03-03 17:15:20|18.54|18.46|18.53|18.45|18.55|18.47|18.53|18.45|5
1741022130000|2025-03-03 17:15:30|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|3
1741022140000|2025-03-03 17:15:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1741022160000|2025-03-03 17:16:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|0
1741022170000|2025-03-03 17:16:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1741022180000|2025-03-03 17:16:20|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|0
1741022190000|2025-03-03 17:16:30|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|0
1741022230000|2025-03-03 17:17:10|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1741022310000|2025-03-03 17:18:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|4
1741022320000|2025-03-03 17:18:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741022330000|2025-03-03 17:18:50|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|2
1741022360000|2025-03-03 17:19:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|45
1741022510000|2025-03-03 17:21:50|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|28
1741022550000|2025-03-03 17:22:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741022580000|2025-03-03 17:23:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741022600000|2025-03-03 17:23:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1741022640000|2025-03-03 17:24:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1741022650000|2025-03-03 17:24:10|||||||||1
1741022710000|2025-03-03 17:25:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741022720000|2025-03-03 17:25:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1741022730000|2025-03-03 17:25:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1741022740000|2025-03-03 17:25:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1741022750000|2025-03-03 17:25:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1741022760000|2025-03-03 17:26:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1741022780000|2025-03-03 17:26:20|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|23
1741022820000|2025-03-03 17:27:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1741022830000|2025-03-03 17:27:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1741022840000|2025-03-03 17:27:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1741022850000|2025-03-03 17:27:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1741022870000|2025-03-03 17:27:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741022890000|2025-03-03 17:28:10|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1741022900000|2025-03-03 17:28:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|8
1741022910000|2025-03-03 17:28:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1741022930000|2025-03-03 17:28:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|2
1741022940000|2025-03-03 17:29:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1741023000000|2025-03-03 17:30:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1741023010000|2025-03-03 17:30:10|18.47|18.39|18.48|18.4|18.49|18.41|18.47|18.39|1
1741023020000|2025-03-03 17:30:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1741023030000|2025-03-03 17:30:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1741023050000|2025-03-03 17:30:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741023060000|2025-03-03 17:31:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741023080000|2025-03-03 17:31:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1741023090000|2025-03-03 17:31:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1741023120000|2025-03-03 17:32:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|3
1741023130000|2025-03-03 17:32:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1741023150000|2025-03-03 17:32:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|3
1741023170000|2025-03-03 17:32:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1741023220000|2025-03-03 17:33:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1741023240000|2025-03-03 17:34:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|2
1741023260000|2025-03-03 17:34:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1741023270000|2025-03-03 17:34:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1741023280000|2025-03-03 17:34:40|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1741023290000|2025-03-03 17:34:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1741023440000|2025-03-03 17:37:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1741023450000|2025-03-03 17:37:30|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1741023460000|2025-03-03 17:37:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741023520000|2025-03-03 17:38:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|8
1741023530000|2025-03-03 17:38:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1741023540000|2025-03-03 17:39:00|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1741023550000|2025-03-03 17:39:10|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1741023570000|2025-03-03 17:39:30|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1741023580000|2025-03-03 17:39:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1741023590000|2025-03-03 17:39:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1741023600000|2025-03-03 17:40:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1741023610000|2025-03-03 17:40:10|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1741023630000|2025-03-03 17:40:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1741023640000|2025-03-03 17:40:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1741023650000|2025-03-03 17:40:50|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1741023660000|2025-03-03 17:41:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1741023670000|2025-03-03 17:41:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1741023720000|2025-03-03 17:42:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1741023750000|2025-03-03 17:42:30|||||||||37
1741023760000|2025-03-03 17:42:40|||||||||17
1741023830000|2025-03-03 17:43:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1741023850000|2025-03-03 17:44:10|||||||||19
1741023870000|2025-03-03 17:44:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1741023880000|2025-03-03 17:44:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1741023920000|2025-03-03 17:45:20|18.48|18.4|18.48|18.4|18.49|18.41|18.47|18.39|2
1741023930000|2025-03-03 17:45:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741023960000|2025-03-03 17:46:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|7
1741024040000|2025-03-03 17:47:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|21
1741024050000|2025-03-03 17:47:30|||||||||1
1741024060000|2025-03-03 17:47:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1741024070000|2025-03-03 17:47:50|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1741024080000|2025-03-03 17:48:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1741024090000|2025-03-03 17:48:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1741024100000|2025-03-03 17:48:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1741024140000|2025-03-03 17:49:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1741024150000|2025-03-03 17:49:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741024200000|2025-03-03 17:50:00|||||||||1
1741024230000|2025-03-03 17:50:30|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|2
1741024240000|2025-03-03 17:50:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1741024260000|2025-03-03 17:51:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1741024270000|2025-03-03 17:51:10|18.53|18.45|18.53|18.45|18.54|18.46|18.52|18.44|1
1741024280000|2025-03-03 17:51:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1741024310000|2025-03-03 17:51:50|||||||||1
1741024330000|2025-03-03 17:52:10|||||||||1
1741024380000|2025-03-03 17:53:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|6
1741024400000|2025-03-03 17:53:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1741024410000|2025-03-03 17:53:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1741024420000|2025-03-03 17:53:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1741024450000|2025-03-03 17:54:10|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|8
1741024460000|2025-03-03 17:54:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1741024480000|2025-03-03 17:54:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1741024490000|2025-03-03 17:54:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1741024500000|2025-03-03 17:55:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1741024510000|2025-03-03 17:55:10|18.59|18.51|18.6|18.52|18.62|18.54|18.59|18.51|4
1741024520000|2025-03-03 17:55:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1741024530000|2025-03-03 17:55:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1741024550000|2025-03-03 17:55:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1741024560000|2025-03-03 17:56:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1741024580000|2025-03-03 17:56:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|10
1741024590000|2025-03-03 17:56:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1741024600000|2025-03-03 17:56:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1741024610000|2025-03-03 17:56:50|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1741024620000|2025-03-03 17:57:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1741024630000|2025-03-03 17:57:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1741024640000|2025-03-03 17:57:20|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|0
1741024650000|2025-03-03 17:57:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|14
1741024720000|2025-03-03 17:58:40|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1741024730000|2025-03-03 17:58:50|18.63|18.55|18.65|18.57|18.67|18.59|18.63|18.55|0
1741024740000|2025-03-03 17:59:00|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|0
1741024750000|2025-03-03 17:59:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1741024760000|2025-03-03 17:59:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1741024770000|2025-03-03 17:59:30|||||||||6
1741024810000|2025-03-03 18:00:10|18.6|18.52|18.58|18.5|18.62|18.54|18.57|18.49|3
1741024820000|2025-03-03 18:00:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1741024830000|2025-03-03 18:00:30|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|13
1741024860000|2025-03-03 18:01:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|0
1741024870000|2025-03-03 18:01:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|1
1741024880000|2025-03-03 18:01:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1741024890000|2025-03-03 18:01:30|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1741024900000|2025-03-03 18:01:40|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1741024920000|2025-03-03 18:02:00|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|7
1741024930000|2025-03-03 18:02:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1741024950000|2025-03-03 18:02:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1741024970000|2025-03-03 18:02:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1741025010000|2025-03-03 18:03:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1741025020000|2025-03-03 18:03:40|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|6
1741025040000|2025-03-03 18:04:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|1
1741025050000|2025-03-03 18:04:10|18.7|18.62|18.72|18.64|18.72|18.64|18.69|18.61|1
1741025070000|2025-03-03 18:04:30|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|1
1741025080000|2025-03-03 18:04:40|18.72|18.64|18.7|18.62|18.72|18.64|18.67|18.59|4
1741025090000|2025-03-03 18:04:50|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1741025100000|2025-03-03 18:05:00|18.73|18.65|18.72|18.64|18.75|18.67|18.72|18.64|96
1741025110000|2025-03-03 18:05:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|3
1741025120000|2025-03-03 18:05:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1741025130000|2025-03-03 18:05:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1741025160000|2025-03-03 18:06:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1741025170000|2025-03-03 18:06:10|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|7
1741025210000|2025-03-03 18:06:50|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1741025220000|2025-03-03 18:07:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741025230000|2025-03-03 18:07:10|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1741025240000|2025-03-03 18:07:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741025250000|2025-03-03 18:07:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741025280000|2025-03-03 18:08:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|21
1741025340000|2025-03-03 18:09:00|||||||||100
1741025350000|2025-03-03 18:09:10|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|10
1741025360000|2025-03-03 18:09:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1741025370000|2025-03-03 18:09:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1741025390000|2025-03-03 18:09:50|18.77|18.69|18.77|18.69|18.79|18.71|18.75|18.67|4
1741025400000|2025-03-03 18:10:00|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|0
1741025420000|2025-03-03 18:10:20|||||||||18
1741025430000|2025-03-03 18:10:30|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|0
1741025440000|2025-03-03 18:10:40|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|0
1741025450000|2025-03-03 18:10:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1741025460000|2025-03-03 18:11:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741025470000|2025-03-03 18:11:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1741025480000|2025-03-03 18:11:20|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|1
1741025490000|2025-03-03 18:11:30|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1741025500000|2025-03-03 18:11:40|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|0
1741025520000|2025-03-03 18:12:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|2
1741025530000|2025-03-03 18:12:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741025540000|2025-03-03 18:12:20|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|1
1741025550000|2025-03-03 18:12:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1741025560000|2025-03-03 18:12:40|18.77|18.69|18.79|18.71|18.79|18.71|18.74|18.66|0
1741025590000|2025-03-03 18:13:10|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|19
1741025600000|2025-03-03 18:13:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|11
1741025610000|2025-03-03 18:13:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|1
1741025620000|2025-03-03 18:13:40|18.8|18.72|18.82|18.74|18.84|18.76|18.8|18.72|2
1741025630000|2025-03-03 18:13:50|18.8|18.72|18.84|18.76|18.84|18.76|18.79|18.71|0
1741025650000|2025-03-03 18:14:10|18.8|18.72|18.82|18.74|18.84|18.76|18.8|18.72|0
1741025660000|2025-03-03 18:14:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1741025670000|2025-03-03 18:14:30|18.8|18.72|18.79|18.71|18.82|18.74|18.79|18.71|0
1741025680000|2025-03-03 18:14:40|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1741025710000|2025-03-03 18:15:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|6
1741025730000|2025-03-03 18:15:30|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1741025740000|2025-03-03 18:15:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1741025750000|2025-03-03 18:15:50|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|1
1741025760000|2025-03-03 18:16:00|18.78|18.7|18.77|18.69|18.79|18.71|18.75|18.67|0
1741025770000|2025-03-03 18:16:10|18.78|18.7|18.79|18.71|18.79|18.71|18.75|18.67|0
1741025780000|2025-03-03 18:16:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741025790000|2025-03-03 18:16:30|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|0
1741025800000|2025-03-03 18:16:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741025810000|2025-03-03 18:16:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741025870000|2025-03-03 18:17:50|||||||||1
1741025880000|2025-03-03 18:18:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|2
1741025890000|2025-03-03 18:18:10|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|0
1741025900000|2025-03-03 18:18:20|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|6
1741025910000|2025-03-03 18:18:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1741025920000|2025-03-03 18:18:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1741025930000|2025-03-03 18:18:50|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1741025940000|2025-03-03 18:19:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1741025950000|2025-03-03 18:19:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1741025960000|2025-03-03 18:19:20|18.75|18.67|18.77|18.69|18.78|18.7|18.75|18.67|0
1741025970000|2025-03-03 18:19:30|18.78|18.7|18.78|18.7|18.79|18.71|18.77|18.69|0
1741025980000|2025-03-03 18:19:40|18.79|18.71|18.78|18.7|18.79|18.71|18.77|18.69|0
1741025990000|2025-03-03 18:19:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1741026000000|2025-03-03 18:20:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1741026010000|2025-03-03 18:20:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741026020000|2025-03-03 18:20:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1741026030000|2025-03-03 18:20:30|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|0
1741026050000|2025-03-03 18:20:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741026060000|2025-03-03 18:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1741026070000|2025-03-03 18:21:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741026080000|2025-03-03 18:21:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1741026090000|2025-03-03 18:21:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1741026100000|2025-03-03 18:21:40|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|0
1741026110000|2025-03-03 18:21:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1741026120000|2025-03-03 18:22:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1741026130000|2025-03-03 18:22:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741026140000|2025-03-03 18:22:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741026150000|2025-03-03 18:22:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741026160000|2025-03-03 18:22:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741026190000|2025-03-03 18:23:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1741026200000|2025-03-03 18:23:20|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1741026210000|2025-03-03 18:23:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741026220000|2025-03-03 18:23:40|18.8|18.72|18.8|18.72|18.82|18.74|18.79|18.71|0
1741026230000|2025-03-03 18:23:50|18.82|18.74|18.8|18.72|18.82|18.74|18.79|18.71|0
1741026240000|2025-03-03 18:24:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741026250000|2025-03-03 18:24:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741026260000|2025-03-03 18:24:20|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|1
1741026270000|2025-03-03 18:24:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1741026280000|2025-03-03 18:24:40|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|11
1741026300000|2025-03-03 18:25:00|18.75|18.67|18.78|18.7|18.78|18.7|18.74|18.66|0
1741026310000|2025-03-03 18:25:10|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1741026320000|2025-03-03 18:25:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|3
1741026420000|2025-03-03 18:27:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741026430000|2025-03-03 18:27:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1741026460000|2025-03-03 18:27:40|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|26
1741026470000|2025-03-03 18:27:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|13
1741026520000|2025-03-03 18:28:40|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|59
1741026530000|2025-03-03 18:28:50|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|0
1741026540000|2025-03-03 18:29:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1741026550000|2025-03-03 18:29:10|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|23
1741026590000|2025-03-03 18:29:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|141
1741026600000|2025-03-03 18:30:00|18.92|18.84|18.89|18.81|18.93|18.85|18.89|18.81|0
1741026640000|2025-03-03 18:30:40|18.84|18.76|18.84|18.76|18.89|18.81|18.84|18.76|16
1741026660000|2025-03-03 18:31:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|1
1741026680000|2025-03-03 18:31:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1741026690000|2025-03-03 18:31:30|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|0
1741026700000|2025-03-03 18:31:40|18.87|18.79|18.89|18.81|18.89|18.81|18.84|18.76|4
1741026710000|2025-03-03 18:31:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1741026720000|2025-03-03 18:32:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1741026740000|2025-03-03 18:32:20|18.94|18.86|18.94|18.86|18.94|18.86|18.89|18.81|7
1741026750000|2025-03-03 18:32:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|65
1741026770000|2025-03-03 18:32:50|18.95|18.87|18.94|18.86|18.97|18.89|18.93|18.85|7
1741026780000|2025-03-03 18:33:00|18.95|18.87|18.94|18.86|18.95|18.87|18.9|18.82|0
1741026790000|2025-03-03 18:33:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|43
1741026800000|2025-03-03 18:33:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|2
1741026810000|2025-03-03 18:33:30|18.92|18.84|18.89|18.81|18.93|18.85|18.89|18.81|2
1741026820000|2025-03-03 18:33:40|||||||||4
1741026830000|2025-03-03 18:33:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|16
1741026890000|2025-03-03 18:34:50|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|21
1741026900000|2025-03-03 18:35:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|1
1741026910000|2025-03-03 18:35:10|18.95|18.87|18.95|18.87|18.97|18.89|18.94|18.86|1
1741026920000|2025-03-03 18:35:20|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|2
1741026930000|2025-03-03 18:35:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1741026940000|2025-03-03 18:35:40|18.92|18.84|18.9|18.82|18.93|18.85|18.89|18.81|0
1741026950000|2025-03-03 18:35:50|18.89|18.81|18.9|18.82|18.93|18.85|18.89|18.81|0
1741026960000|2025-03-03 18:36:00|18.92|18.84|18.92|18.84|18.93|18.85|18.89|18.81|0
1741026970000|2025-03-03 18:36:10|18.93|18.85|18.95|18.87|18.97|18.89|18.93|18.85|2
1741026980000|2025-03-03 18:36:20|18.94|18.86|18.97|18.89|18.97|18.89|18.93|18.85|0
1741026990000|2025-03-03 18:36:30|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|0
1741027000000|2025-03-03 18:36:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1741027020000|2025-03-03 18:37:00|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|0
1741027030000|2025-03-03 18:37:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1741027040000|2025-03-03 18:37:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1741027070000|2025-03-03 18:37:50|||||||||4
1741027090000|2025-03-03 18:38:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1741027110000|2025-03-03 18:38:30|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|46
1741027150000|2025-03-03 18:39:10|18.98|18.9|19|18.92|19.02|18.94|18.98|18.9|2
1741027160000|2025-03-03 18:39:20|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1741027170000|2025-03-03 18:39:30|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1741027180000|2025-03-03 18:39:40|18.99|18.91|19|18.92|19.02|18.94|18.98|18.9|10
1741027190000|2025-03-03 18:39:50|18.99|18.91|19|18.92|19|18.92|18.97|18.89|0
1741027200000|2025-03-03 18:40:00|18.99|18.91|18.97|18.89|19|18.92|18.97|18.89|0
1741027210000|2025-03-03 18:40:10|18.98|18.9|18.97|18.89|18.98|18.9|18.94|18.86|4
1741027220000|2025-03-03 18:40:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1741027230000|2025-03-03 18:40:30|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|0
1741027240000|2025-03-03 18:40:40|18.99|18.91|18.98|18.9|18.99|18.91|18.97|18.89|0
1741027250000|2025-03-03 18:40:50|18.97|18.89|18.98|18.9|18.99|18.91|18.97|18.89|0
1741027260000|2025-03-03 18:41:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1741027270000|2025-03-03 18:41:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1741027280000|2025-03-03 18:41:20|18.95|18.87|18.95|18.87|18.97|18.89|18.94|18.86|3
1741027290000|2025-03-03 18:41:30|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|0
1741027300000|2025-03-03 18:41:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1741027310000|2025-03-03 18:41:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1741027320000|2025-03-03 18:42:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1741027330000|2025-03-03 18:42:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1741027340000|2025-03-03 18:42:20|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|20
1741027350000|2025-03-03 18:42:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741027360000|2025-03-03 18:42:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741027380000|2025-03-03 18:43:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1741027390000|2025-03-03 18:43:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1741027400000|2025-03-03 18:43:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1741027410000|2025-03-03 18:43:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1741027420000|2025-03-03 18:43:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1741027430000|2025-03-03 18:43:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1741027440000|2025-03-03 18:44:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1741027450000|2025-03-03 18:44:10|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|0
1741027460000|2025-03-03 18:44:20|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|0
1741027500000|2025-03-03 18:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1741027530000|2025-03-03 18:45:30|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|4
1741027540000|2025-03-03 18:45:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1741027560000|2025-03-03 18:46:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|1
1741027570000|2025-03-03 18:46:10|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1741027580000|2025-03-03 18:46:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1741027590000|2025-03-03 18:46:30|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|2
1741027600000|2025-03-03 18:46:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1741027610000|2025-03-03 18:46:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1741027620000|2025-03-03 18:47:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1741027640000|2025-03-03 18:47:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1741027650000|2025-03-03 18:47:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1741027660000|2025-03-03 18:47:40|19|18.92|19|18.92|19|18.92|18.99|18.91|49
1741027670000|2025-03-03 18:47:50|18.99|18.91|18.98|18.9|19.02|18.94|18.97|18.89|2
1741027680000|2025-03-03 18:48:00|18.97|18.89|18.8|18.72|18.97|18.89|18.77|18.69|70
1741027690000|2025-03-03 18:48:10|18.79|18.71|18.8|18.72|18.84|18.76|18.77|18.69|23
1741027700000|2025-03-03 18:48:20|18.82|18.74|18.83|18.75|18.84|18.76|18.79|18.71|0
1741027710000|2025-03-03 18:48:30|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|3
1741027720000|2025-03-03 18:48:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1741027730000|2025-03-03 18:48:50|18.88|18.8|18.89|18.81|18.89|18.81|18.84|18.76|67
1741027740000|2025-03-03 18:49:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1741027750000|2025-03-03 18:49:10|18.9|18.82|18.89|18.81|18.94|18.86|18.89|18.81|27
1741027760000|2025-03-03 18:49:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1741027780000|2025-03-03 18:49:40|18.9|18.82|18.9|18.82|18.93|18.85|18.89|18.81|0
1741027790000|2025-03-03 18:49:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1741027800000|2025-03-03 18:50:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1741027810000|2025-03-03 18:50:10|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|0
1741027820000|2025-03-03 18:50:20|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|2
1741027830000|2025-03-03 18:50:30|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|0
1741027840000|2025-03-03 18:50:40|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|0
1741027850000|2025-03-03 18:50:50|18.84|18.76|18.87|18.79|18.87|18.79|18.83|18.75|0
1741027860000|2025-03-03 18:51:00|18.85|18.77|18.88|18.8|18.89|18.81|18.85|18.77|0
1741027870000|2025-03-03 18:51:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|11
1741027900000|2025-03-03 18:51:40|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|1
1741027910000|2025-03-03 18:51:50|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1741027920000|2025-03-03 18:52:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1741027930000|2025-03-03 18:52:10|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1741027950000|2025-03-03 18:52:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741027960000|2025-03-03 18:52:40|18.88|18.8|18.88|18.8|18.89|18.81|18.87|18.79|0
1741027970000|2025-03-03 18:52:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1741027980000|2025-03-03 18:53:00|18.88|18.8|18.84|18.76|18.89|18.81|18.84|18.76|11
1741027990000|2025-03-03 18:53:10|18.85|18.77|18.84|18.76|18.87|18.79|18.84|18.76|0
1741028000000|2025-03-03 18:53:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|4
1741028020000|2025-03-03 18:53:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1741028030000|2025-03-03 18:53:50|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|8
1741028040000|2025-03-03 18:54:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1741028070000|2025-03-03 18:54:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741028080000|2025-03-03 18:54:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1741028090000|2025-03-03 18:54:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1741028100000|2025-03-03 18:55:00|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|2
1741028110000|2025-03-03 18:55:10|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|3
1741028140000|2025-03-03 18:55:40|18.9|18.82|18.93|18.85|18.94|18.86|18.9|18.82|0
1741028150000|2025-03-03 18:55:50|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1741028160000|2025-03-03 18:56:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1741028180000|2025-03-03 18:56:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1741028190000|2025-03-03 18:56:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1741028200000|2025-03-03 18:56:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1741028220000|2025-03-03 18:57:00|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|1
1741028230000|2025-03-03 18:57:10|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|0
1741028250000|2025-03-03 18:57:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1741028270000|2025-03-03 18:57:50|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|0
1741028290000|2025-03-03 18:58:10|18.88|18.8|18.85|18.77|18.88|18.8|18.84|18.76|0
1741028300000|2025-03-03 18:58:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1741028310000|2025-03-03 18:58:30|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|0
1741028330000|2025-03-03 18:58:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1741028340000|2025-03-03 18:59:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1741028350000|2025-03-03 18:59:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|1
1741028360000|2025-03-03 18:59:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741028370000|2025-03-03 18:59:30|18.83|18.75|18.83|18.75|18.84|18.76|18.82|18.74|0
1741028380000|2025-03-03 18:59:40|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1741028390000|2025-03-03 18:59:50|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|0
1741028400000|2025-03-03 19:00:00|18.85|18.77|18.85|18.77|18.87|18.79|18.84|18.76|0
1741028410000|2025-03-03 19:00:10|18.87|18.79|18.84|18.76|18.88|18.8|18.84|18.76|0
1741028420000|2025-03-03 19:00:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|3
1741028440000|2025-03-03 19:00:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741028450000|2025-03-03 19:00:50|18.8|18.72|18.82|18.74|18.82|18.74|18.79|18.71|0
1741028460000|2025-03-03 19:01:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741028470000|2025-03-03 19:01:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741028480000|2025-03-03 19:01:20|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|2
1741028490000|2025-03-03 19:01:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741028510000|2025-03-03 19:01:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741028520000|2025-03-03 19:02:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741028530000|2025-03-03 19:02:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741028540000|2025-03-03 19:02:20|18.8|18.72|18.79|18.71|18.8|18.72|18.78|18.7|4
1741028550000|2025-03-03 19:02:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741028580000|2025-03-03 19:03:00|18.77|18.69|18.78|18.7|18.79|18.71|18.77|18.69|0
1741028590000|2025-03-03 19:03:10|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|20
1741028600000|2025-03-03 19:03:20|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|2
1741028610000|2025-03-03 19:03:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1741028620000|2025-03-03 19:03:40|18.78|18.7|18.77|18.69|18.78|18.7|18.74|18.66|0
1741028640000|2025-03-03 19:04:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1741028660000|2025-03-03 19:04:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741028670000|2025-03-03 19:04:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741028680000|2025-03-03 19:04:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1741028700000|2025-03-03 19:05:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|10
1741028710000|2025-03-03 19:05:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|3
1741028720000|2025-03-03 19:05:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741028730000|2025-03-03 19:05:30|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|4
1741028740000|2025-03-03 19:05:40|18.8|18.72|18.83|18.75|18.84|18.76|18.8|18.72|0
1741028750000|2025-03-03 19:05:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1741028770000|2025-03-03 19:06:10|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|0
1741028780000|2025-03-03 19:06:20|18.8|18.72|18.8|18.72|18.83|18.75|18.79|18.71|0
1741028790000|2025-03-03 19:06:30|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|0
1741028810000|2025-03-03 19:06:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741028820000|2025-03-03 19:07:00|18.83|18.75|18.83|18.75|18.84|18.76|18.82|18.74|2
1741028830000|2025-03-03 19:07:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741028850000|2025-03-03 19:07:30|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1741028860000|2025-03-03 19:07:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741028870000|2025-03-03 19:07:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741028880000|2025-03-03 19:08:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1741028890000|2025-03-03 19:08:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741028900000|2025-03-03 19:08:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741028910000|2025-03-03 19:08:30|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|0
1741028920000|2025-03-03 19:08:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741028930000|2025-03-03 19:08:50|18.8|18.72|18.82|18.74|18.83|18.75|18.79|18.71|0
1741028940000|2025-03-03 19:09:00|18.83|18.75|18.8|18.72|18.83|18.75|18.79|18.71|0
1741028950000|2025-03-03 19:09:10|18.82|18.74|18.79|18.71|18.82|18.74|18.78|18.7|8
1741028960000|2025-03-03 19:09:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741028970000|2025-03-03 19:09:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1741029000000|2025-03-03 19:10:00|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|0
1741029010000|2025-03-03 19:10:10|18.82|18.74|18.8|18.72|18.82|18.74|18.79|18.71|0
1741029020000|2025-03-03 19:10:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1741029030000|2025-03-03 19:10:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|40
1741029040000|2025-03-03 19:10:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|3
1741029050000|2025-03-03 19:10:50|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|6
1741029060000|2025-03-03 19:11:00|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|1
1741029110000|2025-03-03 19:11:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1741029120000|2025-03-03 19:12:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|0
1741029130000|2025-03-03 19:12:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1741029160000|2025-03-03 19:12:40|18.83|18.75|18.79|18.71|18.84|18.76|18.79|18.71|0
1741029170000|2025-03-03 19:12:50|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|4
1741029180000|2025-03-03 19:13:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|26
1741029190000|2025-03-03 19:13:10|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|0
1741029200000|2025-03-03 19:13:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1741029230000|2025-03-03 19:13:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741029260000|2025-03-03 19:14:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1741029320000|2025-03-03 19:15:20|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|1
1741029330000|2025-03-03 19:15:30|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|38
1741029340000|2025-03-03 19:15:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1741029380000|2025-03-03 19:16:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741029390000|2025-03-03 19:16:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1741029400000|2025-03-03 19:16:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1741029410000|2025-03-03 19:16:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1741029490000|2025-03-03 19:18:10|18.95|18.87|18.95|18.87|18.99|18.91|18.94|18.86|16
1741029500000|2025-03-03 19:18:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1741029530000|2025-03-03 19:18:50|||||||||2
1741029540000|2025-03-03 19:19:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1741029550000|2025-03-03 19:19:10|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1741029560000|2025-03-03 19:19:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1741029570000|2025-03-03 19:19:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|4
1741029610000|2025-03-03 19:20:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|3
1741029620000|2025-03-03 19:20:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1741029630000|2025-03-03 19:20:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1741029640000|2025-03-03 19:20:40|18.93|18.85|18.9|18.82|18.94|18.86|18.9|18.82|0
1741029650000|2025-03-03 19:20:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1741029690000|2025-03-03 19:21:30|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|2
1741029700000|2025-03-03 19:21:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741029720000|2025-03-03 19:22:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1741029740000|2025-03-03 19:22:20|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|0
1741029780000|2025-03-03 19:23:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1741029790000|2025-03-03 19:23:10|18.94|18.86|18.92|18.84|18.94|18.86|18.9|18.82|0
1741029800000|2025-03-03 19:23:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741029820000|2025-03-03 19:23:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1741029830000|2025-03-03 19:23:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1741029840000|2025-03-03 19:24:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1741029850000|2025-03-03 19:24:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|20
1741029860000|2025-03-03 19:24:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1741029870000|2025-03-03 19:24:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1741029880000|2025-03-03 19:24:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1741029890000|2025-03-03 19:24:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1741029900000|2025-03-03 19:25:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1741029930000|2025-03-03 19:25:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1741029980000|2025-03-03 19:26:20|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|1
1741030010000|2025-03-03 19:26:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1741030020000|2025-03-03 19:27:00|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|0
1741030030000|2025-03-03 19:27:10|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|0
1741030040000|2025-03-03 19:27:20|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|0
1741030080000|2025-03-03 19:28:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1741030210000|2025-03-03 19:30:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|1
1741030220000|2025-03-03 19:30:20|18.9|18.82|18.89|18.81|18.93|18.85|18.89|18.81|0
1741030230000|2025-03-03 19:30:30|18.9|18.82|18.89|18.81|18.93|18.85|18.89|18.81|0
1741030260000|2025-03-03 19:31:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1741030270000|2025-03-03 19:31:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1741030280000|2025-03-03 19:31:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1741030290000|2025-03-03 19:31:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1741030300000|2025-03-03 19:31:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1741030310000|2025-03-03 19:31:50|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|19
1741030320000|2025-03-03 19:32:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1741030340000|2025-03-03 19:32:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1741030350000|2025-03-03 19:32:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741030360000|2025-03-03 19:32:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1741030380000|2025-03-03 19:33:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|3
1741030390000|2025-03-03 19:33:10|18.88|18.8|18.88|18.8|18.89|18.81|18.87|18.79|0
1741030400000|2025-03-03 19:33:20|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|0
1741030410000|2025-03-03 19:33:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741030420000|2025-03-03 19:33:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1741030440000|2025-03-03 19:34:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1741030450000|2025-03-03 19:34:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741030460000|2025-03-03 19:34:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1741030470000|2025-03-03 19:34:30|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|0
1741030480000|2025-03-03 19:34:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1741030490000|2025-03-03 19:34:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741030500000|2025-03-03 19:35:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741030510000|2025-03-03 19:35:10|18.83|18.75|18.8|18.72|18.84|18.76|18.8|18.72|0
1741030520000|2025-03-03 19:35:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741030530000|2025-03-03 19:35:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741030540000|2025-03-03 19:35:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741030550000|2025-03-03 19:35:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|10
1741030560000|2025-03-03 19:36:00|18.85|18.77|18.87|18.79|18.88|18.8|18.85|18.77|3
1741030580000|2025-03-03 19:36:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741030590000|2025-03-03 19:36:30|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1741030600000|2025-03-03 19:36:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1741030610000|2025-03-03 19:36:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1741030620000|2025-03-03 19:37:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1741030670000|2025-03-03 19:37:50|18.92|18.84|18.89|18.81|18.93|18.85|18.89|18.81|32
1741030680000|2025-03-03 19:38:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|0
1741030690000|2025-03-03 19:38:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1741030710000|2025-03-03 19:38:30|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|9
1741030720000|2025-03-03 19:38:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1741030740000|2025-03-03 19:39:00|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|3
1741030750000|2025-03-03 19:39:10|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1741030760000|2025-03-03 19:39:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1741030770000|2025-03-03 19:39:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741030780000|2025-03-03 19:39:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1741030790000|2025-03-03 19:39:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1741030800000|2025-03-03 19:40:00|18.77|18.69|18.73|18.65|18.77|18.69|18.72|18.64|0
1741030810000|2025-03-03 19:40:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1741030820000|2025-03-03 19:40:20|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|22
1741030830000|2025-03-03 19:40:30|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|0
1741030840000|2025-03-03 19:40:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1741030850000|2025-03-03 19:40:50|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|0
1741030860000|2025-03-03 19:41:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1741030870000|2025-03-03 19:41:10|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|0
1741030880000|2025-03-03 19:41:20|18.72|18.64|18.73|18.65|18.74|18.66|18.72|18.64|0
1741030890000|2025-03-03 19:41:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1741030900000|2025-03-03 19:41:40|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1741030910000|2025-03-03 19:41:50|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1741030920000|2025-03-03 19:42:00|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|0
1741030930000|2025-03-03 19:42:10|18.69|18.61|18.69|18.61|18.7|18.62|18.67|18.59|0
1741030940000|2025-03-03 19:42:20|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1741030950000|2025-03-03 19:42:30|18.67|18.59|18.68|18.6|18.69|18.61|18.67|18.59|2
1741030960000|2025-03-03 19:42:40|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|0
1741030970000|2025-03-03 19:42:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1741030980000|2025-03-03 19:43:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|2
1741031010000|2025-03-03 19:43:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1741031020000|2025-03-03 19:43:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1741031030000|2025-03-03 19:43:50|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1741031040000|2025-03-03 19:44:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|1
1741031050000|2025-03-03 19:44:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1741031060000|2025-03-03 19:44:20|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1741031070000|2025-03-03 19:44:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1741031090000|2025-03-03 19:44:50|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|4
1741031100000|2025-03-03 19:45:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1741031110000|2025-03-03 19:45:10|18.75|18.67|18.77|18.69|18.77|18.69|18.74|18.66|0
1741031120000|2025-03-03 19:45:20|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|8
1741031140000|2025-03-03 19:45:40|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1741031170000|2025-03-03 19:46:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1741031180000|2025-03-03 19:46:20|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1741031190000|2025-03-03 19:46:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741031200000|2025-03-03 19:46:40|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|17
1741031210000|2025-03-03 19:46:50|18.83|18.75|18.79|18.71|18.84|18.76|18.79|18.71|0
1741031220000|2025-03-03 19:47:00|18.8|18.72|18.84|18.76|18.84|18.76|18.79|18.71|4
1741031240000|2025-03-03 19:47:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1741031250000|2025-03-03 19:47:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1741031260000|2025-03-03 19:47:40|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1741031280000|2025-03-03 19:48:00|18.85|18.77|18.84|18.76|18.89|18.81|18.84|18.76|4
1741031290000|2025-03-03 19:48:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1741031300000|2025-03-03 19:48:20|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|0
1741031350000|2025-03-03 19:49:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1741031360000|2025-03-03 19:49:20|18.87|18.79|18.85|18.77|18.89|18.81|18.84|18.76|7
1741031370000|2025-03-03 19:49:30|18.87|18.79|18.89|18.81|18.89|18.81|18.84|18.76|0
1741031380000|2025-03-03 19:49:40|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|4
1741031390000|2025-03-03 19:49:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1741031400000|2025-03-03 19:50:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1741031410000|2025-03-03 19:50:10|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1741031460000|2025-03-03 19:51:00|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|3
1741031470000|2025-03-03 19:51:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1741031480000|2025-03-03 19:51:20|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|18
1741031490000|2025-03-03 19:51:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|18
1741031500000|2025-03-03 19:51:40|18.89|18.81|18.94|18.86|18.94|18.86|18.88|18.8|5
1741031510000|2025-03-03 19:51:50|18.93|18.85|18.97|18.89|18.99|18.91|18.93|18.85|21
1741031520000|2025-03-03 19:52:00|18.94|18.86|18.98|18.9|18.99|18.91|18.92|18.84|9
1741031530000|2025-03-03 19:52:10|18.99|18.91|18.99|18.91|19.03|18.95|18.98|18.9|12
1741031540000|2025-03-03 19:52:20|19.03|18.95|19.03|18.95|19.03|18.95|18.97|18.89|33
1741031550000|2025-03-03 19:52:30|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|31
1741031560000|2025-03-03 19:52:40|19.03|18.95|19.04|18.96|19.04|18.96|19|18.92|4
1741031570000|2025-03-03 19:52:50|19.03|18.95|18.99|18.91|19.04|18.96|18.99|18.91|0
1741031580000|2025-03-03 19:53:00|19.02|18.94|19.04|18.96|19.07|18.99|19.02|18.94|14
1741031590000|2025-03-03 19:53:10|19.05|18.97|19.03|18.95|19.07|18.99|19.02|18.94|46
1741031600000|2025-03-03 19:53:20|19.04|18.96|19.03|18.95|19.04|18.96|18.99|18.91|2
1741031610000|2025-03-03 19:53:30|19.04|18.96|19.03|18.95|19.07|18.99|19.02|18.94|0
1741031620000|2025-03-03 19:53:40|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|5
1741031630000|2025-03-03 19:53:50|19.08|19|19.07|18.99|19.08|19|19.05|18.97|183
1741031640000|2025-03-03 19:54:00|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|0
1741031650000|2025-03-03 19:54:10|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1741031660000|2025-03-03 19:54:20|19.04|18.96|19.04|18.96|19.05|18.97|19.02|18.94|2
1741031670000|2025-03-03 19:54:30|19.03|18.95|18.99|18.91|19.03|18.95|18.98|18.9|4
1741031680000|2025-03-03 19:54:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|3
1741031690000|2025-03-03 19:54:50|19|18.92|19.02|18.94|19.02|18.94|18.99|18.91|2
1741031700000|2025-03-03 19:55:00|19|18.92|19.04|18.96|19.04|18.96|18.99|18.91|4
1741031710000|2025-03-03 19:55:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|12
1741031720000|2025-03-03 19:55:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1741031730000|2025-03-03 19:55:30|19.03|18.95|19.04|18.96|19.04|18.96|19.02|18.94|10
1741031740000|2025-03-03 19:55:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|1
1741031750000|2025-03-03 19:55:50|19.04|18.96|19.02|18.94|19.05|18.97|19.02|18.94|10
1741031760000|2025-03-03 19:56:00|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|17
1741031770000|2025-03-03 19:56:10|18.97|18.89|18.98|18.9|18.99|18.91|18.97|18.89|0
1741031780000|2025-03-03 19:56:20|18.99|18.91|18.99|18.91|19.02|18.94|18.98|18.9|1
1741031790000|2025-03-03 19:56:30|18.98|18.9|19.05|18.97|19.05|18.97|18.98|18.9|0
1741031800000|2025-03-03 19:56:40|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|0
1741031840000|2025-03-03 19:57:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|32
1741031850000|2025-03-03 19:57:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1741031860000|2025-03-03 19:57:40|||||||||10
1741031870000|2025-03-03 19:57:50|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|6
1741031880000|2025-03-03 19:58:00|19.03|18.95|19.07|18.99|19.07|18.99|19.02|18.94|1
1741031890000|2025-03-03 19:58:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1741031900000|2025-03-03 19:58:20|19.03|18.95|19.04|18.96|19.05|18.97|19.03|18.95|0
1741031910000|2025-03-03 19:58:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1741031920000|2025-03-03 19:58:40|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1741031930000|2025-03-03 19:58:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1741031940000|2025-03-03 19:59:00|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|14
1741031950000|2025-03-03 19:59:10|19.1|19.02|19.09|19.01|19.1|19.02|19.08|19|11
1741031960000|2025-03-03 19:59:20|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|0
1741031970000|2025-03-03 19:59:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1741031990000|2025-03-03 19:59:50|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|1
1741032000000|2025-03-03 20:00:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|99
1741032010000|2025-03-03 20:00:10|19.15|19.07|19.15|19.07|19.17|19.09|19.14|19.06|2
1741032020000|2025-03-03 20:00:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1741032030000|2025-03-03 20:00:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|4
1741032040000|2025-03-03 20:00:40|19.15|19.07|19.22|19.14|19.22|19.14|19.15|19.07|84
1741032050000|2025-03-03 20:00:50|19.2|19.12|19.22|19.14|19.22|19.14|19.17|19.09|42
1741032060000|2025-03-03 20:01:00|19.19|19.11|19.24|19.16|19.25|19.17|19.17|19.09|163
1741032070000|2025-03-03 20:01:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|11
1741032080000|2025-03-03 20:01:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1741032090000|2025-03-03 20:01:30|19.28|19.2|19.28|19.2|19.29|19.21|19.27|19.19|9
1741032100000|2025-03-03 20:01:40|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|9
1741032110000|2025-03-03 20:01:50|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|4
1741032120000|2025-03-03 20:02:00|19.23|19.15|19.27|19.19|19.27|19.19|19.22|19.14|31
1741032130000|2025-03-03 20:02:10|19.28|19.2|19.28|19.2|19.29|19.21|19.27|19.19|0
1741032140000|2025-03-03 20:02:20|19.29|19.21|19.28|19.2|19.29|19.21|19.27|19.19|0
1741032150000|2025-03-03 20:02:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|1
1741032160000|2025-03-03 20:02:40|19.28|19.2|19.29|19.21|19.29|19.21|19.25|19.17|2
1741032170000|2025-03-03 20:02:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|11
1741032180000|2025-03-03 20:03:00|19.3|19.22|19.29|19.21|19.34|19.26|19.29|19.21|49
1741032190000|2025-03-03 20:03:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1741032200000|2025-03-03 20:03:20|19.33|19.25|19.35|19.27|19.37|19.29|19.32|19.24|6
1741032210000|2025-03-03 20:03:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|3
1741032230000|2025-03-03 20:03:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|2
1741032240000|2025-03-03 20:04:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|2
1741032260000|2025-03-03 20:04:20|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|12
1741032270000|2025-03-03 20:04:30|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|5
1741032280000|2025-03-03 20:04:40|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|5
1741032290000|2025-03-03 20:04:50|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|0
1741032300000|2025-03-03 20:05:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|0
1741032310000|2025-03-03 20:05:10|19.23|19.15|19.28|19.2|19.28|19.2|19.22|19.14|0
1741032320000|2025-03-03 20:05:20|19.29|19.21|19.3|19.22|19.32|19.24|19.27|19.19|54
1741032330000|2025-03-03 20:05:30|19.32|19.24|19.29|19.21|19.32|19.24|19.28|19.2|0
1741032340000|2025-03-03 20:05:40|19.3|19.22|19.32|19.24|19.33|19.25|19.3|19.22|0
1741032350000|2025-03-03 20:05:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1741032360000|2025-03-03 20:06:00|19.33|19.25|19.33|19.25|19.35|19.27|19.32|19.24|0
1741032370000|2025-03-03 20:06:10|19.34|19.26|19.32|19.24|19.34|19.26|19.3|19.22|0
1741032380000|2025-03-03 20:06:20|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1741032390000|2025-03-03 20:06:30|19.29|19.21|19.28|19.2|19.29|19.21|19.27|19.19|2
1741032400000|2025-03-03 20:06:40|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|0
1741032410000|2025-03-03 20:06:50|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|0
1741032420000|2025-03-03 20:07:00|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|0
1741032430000|2025-03-03 20:07:10|19.3|19.22|19.32|19.24|19.32|19.24|19.29|19.21|0
1741032440000|2025-03-03 20:07:20|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1741032450000|2025-03-03 20:07:30|19.28|19.2|19.32|19.24|19.33|19.25|19.28|19.2|0
1741032460000|2025-03-03 20:07:40|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|0
1741032470000|2025-03-03 20:07:50|19.33|19.25|19.3|19.22|19.33|19.25|19.29|19.21|0
1741032480000|2025-03-03 20:08:00|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|5
1741032490000|2025-03-03 20:08:10|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|10
1741032500000|2025-03-03 20:08:20|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1741032510000|2025-03-03 20:08:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1741032520000|2025-03-03 20:08:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1741032530000|2025-03-03 20:08:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1741032540000|2025-03-03 20:09:00|19.35|19.27|19.35|19.27|19.35|19.27|19.32|19.24|0
1741032550000|2025-03-03 20:09:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|48
1741032560000|2025-03-03 20:09:20|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|3
1741032570000|2025-03-03 20:09:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|3
1741032590000|2025-03-03 20:09:50|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|5
1741032600000|2025-03-03 20:10:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1741032610000|2025-03-03 20:10:10|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|1
1741032620000|2025-03-03 20:10:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1741032630000|2025-03-03 20:10:30|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|1
1741032640000|2025-03-03 20:10:40|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|1
1741032650000|2025-03-03 20:10:50|19.38|19.3|19.37|19.29|19.38|19.3|19.35|19.27|0
1741032660000|2025-03-03 20:11:00|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|4
1741032670000|2025-03-03 20:11:10|19.38|19.3|19.38|19.3|19.39|19.31|19.37|19.29|0
1741032680000|2025-03-03 20:11:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1741032690000|2025-03-03 20:11:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1741032700000|2025-03-03 20:11:40|19.37|19.29|19.4|19.32|19.42|19.34|19.37|19.29|0
1741032710000|2025-03-03 20:11:50|19.39|19.31|19.42|19.34|19.44|19.36|19.39|19.31|161
1741032720000|2025-03-03 20:12:00|||||||||3
1741032730000|2025-03-03 20:12:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|31
1741032740000|2025-03-03 20:12:20|19.42|19.34|19.45|19.37|19.47|19.39|19.42|19.34|2
1741032750000|2025-03-03 20:12:30|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|0
1741032760000|2025-03-03 20:12:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1741032770000|2025-03-03 20:12:50|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1741032780000|2025-03-03 20:13:00|19.44|19.36|19.43|19.35|19.44|19.36|19.42|19.34|5
1741032790000|2025-03-03 20:13:10|19.44|19.36|19.47|19.39|19.47|19.39|19.42|19.34|0
1741032800000|2025-03-03 20:13:20|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|3
1741032810000|2025-03-03 20:13:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|180
1741032820000|2025-03-03 20:13:40|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|0
1741032830000|2025-03-03 20:13:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|18
1741032840000|2025-03-03 20:14:00|19.42|19.34|19.38|19.3|19.42|19.34|19.37|19.29|1
1741032850000|2025-03-03 20:14:10|19.39|19.31|19.42|19.34|19.42|19.34|19.38|19.3|0
1741032860000|2025-03-03 20:14:20|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|0
1741032870000|2025-03-03 20:14:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1741032890000|2025-03-03 20:14:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|29
1741032900000|2025-03-03 20:15:00|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|4
1741032910000|2025-03-03 20:15:10|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|0
1741032920000|2025-03-03 20:15:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1741032930000|2025-03-03 20:15:30|19.38|19.3|19.38|19.3|19.39|19.31|19.35|19.27|0
1741032940000|2025-03-03 20:15:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1741032950000|2025-03-03 20:15:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1741032960000|2025-03-03 20:16:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|24
1741032970000|2025-03-03 20:16:10|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|1
1741032980000|2025-03-03 20:16:20|19.35|19.27|19.37|19.29|19.39|19.31|19.35|19.27|4
1741032990000|2025-03-03 20:16:30|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|4
1741033000000|2025-03-03 20:16:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|5
1741033010000|2025-03-03 20:16:50|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|1
1741033020000|2025-03-03 20:17:00|19.35|19.27|19.35|19.27|19.37|19.29|19.34|19.26|1
1741033030000|2025-03-03 20:17:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1741033040000|2025-03-03 20:17:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1741033050000|2025-03-03 20:17:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1741033060000|2025-03-03 20:17:40|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1741033080000|2025-03-03 20:18:00|19.39|19.31|19.38|19.3|19.39|19.31|19.37|19.29|84
1741033090000|2025-03-03 20:18:10|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|7
1741033100000|2025-03-03 20:18:20|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|3
1741033110000|2025-03-03 20:18:30|19.44|19.36|19.43|19.35|19.45|19.37|19.42|19.34|4
1741033120000|2025-03-03 20:18:40|19.44|19.36|19.47|19.39|19.47|19.39|19.43|19.35|48
1741033130000|2025-03-03 20:18:50|||||||||40
1741033160000|2025-03-03 20:19:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|45
1741033170000|2025-03-03 20:19:30|||||||||3
1741033200000|2025-03-03 20:20:00|19.5|19.42|19.48|19.4|19.52|19.44|19.47|19.39|82
1741033210000|2025-03-03 20:20:10|19.49|19.41|19.47|19.39|19.52|19.44|19.47|19.39|3
1741033230000|2025-03-03 20:20:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|7
1741033240000|2025-03-03 20:20:40|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|46
1741033260000|2025-03-03 20:21:00|19.4|19.32|19.42|19.34|19.42|19.34|19.38|19.3|13
1741033270000|2025-03-03 20:21:10|19.43|19.35|19.47|19.39|19.47|19.39|19.42|19.34|5
1741033280000|2025-03-03 20:21:20|||||||||23
1741033290000|2025-03-03 20:21:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|9
1741033300000|2025-03-03 20:21:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1741033320000|2025-03-03 20:22:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|1
1741033330000|2025-03-03 20:22:10|19.49|19.41|19.52|19.44|19.52|19.44|19.48|19.4|69
1741033340000|2025-03-03 20:22:20|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|1
1741033360000|2025-03-03 20:22:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1741033370000|2025-03-03 20:22:50|||||||||1
1741033380000|2025-03-03 20:23:00|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|1
1741033390000|2025-03-03 20:23:10|||||||||18
1741033400000|2025-03-03 20:23:20|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|160
1741033410000|2025-03-03 20:23:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1741033420000|2025-03-03 20:23:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|8
1741033430000|2025-03-03 20:23:50|19.5|19.42|19.5|19.42|19.54|19.46|19.49|19.41|26
1741033440000|2025-03-03 20:24:00|19.49|19.41|19.5|19.42|19.52|19.44|19.49|19.41|20
1741033450000|2025-03-03 20:24:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1741033470000|2025-03-03 20:24:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|4
1741033500000|2025-03-03 20:25:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1741033510000|2025-03-03 20:25:10|19.56|19.48|19.54|19.46|19.58|19.5|19.54|19.46|25
1741033520000|2025-03-03 20:25:20|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|19
1741033530000|2025-03-03 20:25:30|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|2
1741033540000|2025-03-03 20:25:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741033550000|2025-03-03 20:25:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741033560000|2025-03-03 20:26:00|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|0
1741033570000|2025-03-03 20:26:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1741033580000|2025-03-03 20:26:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741033590000|2025-03-03 20:26:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1741033600000|2025-03-03 20:26:40|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|35
1741033610000|2025-03-03 20:26:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|4
1741033620000|2025-03-03 20:27:00|19.53|19.45|19.52|19.44|19.54|19.46|19.5|19.42|0
1741033630000|2025-03-03 20:27:10|19.53|19.45|19.53|19.45|19.54|19.46|19.52|19.44|0
1741033640000|2025-03-03 20:27:20|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741033650000|2025-03-03 20:27:30|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1741033660000|2025-03-03 20:27:40|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|0
1741033670000|2025-03-03 20:27:50|19.49|19.41|19.52|19.44|19.52|19.44|19.47|19.39|55
1741033680000|2025-03-03 20:28:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|4
1741033690000|2025-03-03 20:28:10|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|0
1741033700000|2025-03-03 20:28:20|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1741033710000|2025-03-03 20:28:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|16
1741033720000|2025-03-03 20:28:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1741033730000|2025-03-03 20:28:50|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|10
1741033740000|2025-03-03 20:29:00|||||||||40
1741033750000|2025-03-03 20:29:10|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|23
1741033760000|2025-03-03 20:29:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1741033770000|2025-03-03 20:29:30|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|2
1741033780000|2025-03-03 20:29:40|19.55|19.47|19.55|19.47|19.56|19.48|19.54|19.46|2
1741033790000|2025-03-03 20:29:50|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|0
1741033800000|2025-03-03 20:30:00|19.58|19.5|19.52|19.44|19.59|19.51|19.52|19.44|38
1741033810000|2025-03-03 20:30:10|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1741033820000|2025-03-03 20:30:20|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|11
1741033830000|2025-03-03 20:30:30|19.49|19.41|19.48|19.4|19.52|19.44|19.47|19.39|5
1741033840000|2025-03-03 20:30:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|2
1741033850000|2025-03-03 20:30:50|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|0
1741033860000|2025-03-03 20:31:00|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|8
1741033870000|2025-03-03 20:31:10|19.48|19.4|19.45|19.37|19.48|19.4|19.44|19.36|62
1741033880000|2025-03-03 20:31:20|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|0
1741033890000|2025-03-03 20:31:30|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|0
1741033900000|2025-03-03 20:31:40|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1741033910000|2025-03-03 20:31:50|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|5
1741033920000|2025-03-03 20:32:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|4
1741033930000|2025-03-03 20:32:10|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1741033960000|2025-03-03 20:32:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1741033980000|2025-03-03 20:33:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1741033990000|2025-03-03 20:33:10|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|38
1741034000000|2025-03-03 20:33:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1741034010000|2025-03-03 20:33:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1741034020000|2025-03-03 20:33:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741034030000|2025-03-03 20:33:50|19.55|19.47|19.58|19.5|19.58|19.5|19.54|19.46|0
1741034040000|2025-03-03 20:34:00|19.57|19.49|19.62|19.54|19.62|19.54|19.54|19.46|0
1741034050000|2025-03-03 20:34:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741034060000|2025-03-03 20:34:20|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|8
1741034070000|2025-03-03 20:34:30|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|2
1741034080000|2025-03-03 20:34:40|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|12
1741034090000|2025-03-03 20:34:50|||||||||1
1741034100000|2025-03-03 20:35:00|19.61|19.53|19.63|19.55|19.64|19.56|19.59|19.51|11
1741034110000|2025-03-03 20:35:10|19.64|19.56|19.64|19.56|19.64|19.56|19.59|19.51|0
1741034120000|2025-03-03 20:35:20|19.68|19.6|19.66|19.58|19.69|19.61|19.64|19.56|28
1741034130000|2025-03-03 20:35:30|||||||||2
1741034140000|2025-03-03 20:35:40|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|0
1741034150000|2025-03-03 20:35:50|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|11
1741034160000|2025-03-03 20:36:00|19.7|19.62|19.63|19.55|19.71|19.63|19.63|19.55|12
1741034170000|2025-03-03 20:36:10|19.64|19.56|19.64|19.56|19.64|19.56|19.6|19.52|5
1741034180000|2025-03-03 20:36:20|19.65|19.57|19.63|19.55|19.65|19.57|19.6|19.52|0
1741034190000|2025-03-03 20:36:30|19.64|19.56|19.68|19.6|19.69|19.61|19.64|19.56|4
1741034200000|2025-03-03 20:36:40|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|37
1741034210000|2025-03-03 20:36:50|19.71|19.63|19.73|19.65|19.73|19.65|19.69|19.61|7
1741034220000|2025-03-03 20:37:00|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|9
1741034230000|2025-03-03 20:37:10|19.77|19.69|19.7|19.62|19.77|19.69|19.69|19.61|16
1741034240000|2025-03-03 20:37:20|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|7
1741034250000|2025-03-03 20:37:30|19.68|19.6|19.68|19.6|19.69|19.61|19.65|19.57|4
1741034260000|2025-03-03 20:37:40|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|4
1741034270000|2025-03-03 20:37:50|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|23
1741034280000|2025-03-03 20:38:00|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|32
1741034290000|2025-03-03 20:38:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|10
1741034300000|2025-03-03 20:38:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1741034310000|2025-03-03 20:38:30|19.7|19.62|19.72|19.64|19.73|19.65|19.7|19.62|4
1741034320000|2025-03-03 20:38:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1741034330000|2025-03-03 20:38:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1741034340000|2025-03-03 20:39:00|19.74|19.66|19.77|19.69|19.77|19.69|19.73|19.65|1
1741034350000|2025-03-03 20:39:10|19.75|19.67|19.77|19.69|19.77|19.69|19.74|19.66|0
1741034360000|2025-03-03 20:39:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|101
1741034380000|2025-03-03 20:39:40|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|4
1741034390000|2025-03-03 20:39:50|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|37
1741034400000|2025-03-03 20:40:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|19
1741034410000|2025-03-03 20:40:10|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|12
1741034420000|2025-03-03 20:40:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1741034430000|2025-03-03 20:40:30|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|0
1741034440000|2025-03-03 20:40:40|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1741034450000|2025-03-03 20:40:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741034460000|2025-03-03 20:41:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|40
1741034470000|2025-03-03 20:41:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1741034480000|2025-03-03 20:41:20|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|72
1741034490000|2025-03-03 20:41:30|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|0
1741034500000|2025-03-03 20:41:40|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|0
1741034510000|2025-03-03 20:41:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741034520000|2025-03-03 20:42:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1741034530000|2025-03-03 20:42:10|||||||||13
1741034550000|2025-03-03 20:42:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1741034570000|2025-03-03 20:42:50|||||||||6
1741034580000|2025-03-03 20:43:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|15
1741034590000|2025-03-03 20:43:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1741034600000|2025-03-03 20:43:20|19.78|19.7|19.82|19.74|19.85|19.77|19.78|19.7|162
1741034610000|2025-03-03 20:43:30|||||||||20
1741034620000|2025-03-03 20:43:40|19.79|19.71|19.79|19.71|19.82|19.74|19.77|19.69|7
1741034630000|2025-03-03 20:43:50|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|4
1741034640000|2025-03-03 20:44:00|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|0
1741034650000|2025-03-03 20:44:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|64
1741034660000|2025-03-03 20:44:20|19.83|19.75|19.87|19.79|19.87|19.79|19.82|19.74|22
1741034670000|2025-03-03 20:44:30|19.85|19.77|19.84|19.76|19.87|19.79|19.83|19.75|0
1741034680000|2025-03-03 20:44:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741034690000|2025-03-03 20:44:50|19.83|19.75|19.82|19.74|19.84|19.76|19.79|19.71|12
1741034700000|2025-03-03 20:45:00|19.83|19.75|19.82|19.74|19.87|19.79|19.82|19.74|7
1741034710000|2025-03-03 20:45:10|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|1
1741034720000|2025-03-03 20:45:20|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|10
1741034730000|2025-03-03 20:45:30|19.8|19.72|19.73|19.65|19.82|19.74|19.72|19.64|0
1741034740000|2025-03-03 20:45:40|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|9
1741034750000|2025-03-03 20:45:50|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|11
1741034760000|2025-03-03 20:46:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|7
1741034780000|2025-03-03 20:46:20|19.65|19.57|19.67|19.59|19.67|19.59|19.63|19.55|26
1741034790000|2025-03-03 20:46:30|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|0
1741034800000|2025-03-03 20:46:40|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|0
1741034810000|2025-03-03 20:46:50|19.63|19.55|19.62|19.54|19.64|19.56|19.62|19.54|0
1741034820000|2025-03-03 20:47:00|19.58|19.5|19.58|19.5|19.62|19.54|19.57|19.49|40
1741034830000|2025-03-03 20:47:10|19.57|19.49|19.57|19.49|19.62|19.54|19.57|19.49|1
1741034840000|2025-03-03 20:47:20|19.55|19.47|19.57|19.49|19.58|19.5|19.55|19.47|0
1741034850000|2025-03-03 20:47:30|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|0
1741034860000|2025-03-03 20:47:40|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|4
1741034870000|2025-03-03 20:47:50|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|1
1741034880000|2025-03-03 20:48:00|19.6|19.52|19.62|19.54|19.62|19.54|19.58|19.5|23
1741034890000|2025-03-03 20:48:10|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1741034900000|2025-03-03 20:48:20|19.62|19.54|19.57|19.49|19.62|19.54|19.54|19.46|23
1741034910000|2025-03-03 20:48:30|19.62|19.54|19.65|19.57|19.67|19.59|19.62|19.54|1
1741034920000|2025-03-03 20:48:40|19.63|19.55|19.6|19.52|19.63|19.55|19.59|19.51|2
1741034930000|2025-03-03 20:48:50|19.62|19.54|19.6|19.52|19.62|19.54|19.58|19.5|0
1741034940000|2025-03-03 20:49:00|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|29
1741034950000|2025-03-03 20:49:10|19.57|19.49|19.55|19.47|19.58|19.5|19.55|19.47|24
1741034960000|2025-03-03 20:49:20|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|22
1741034970000|2025-03-03 20:49:30|19.59|19.51|19.59|19.51|19.59|19.51|19.55|19.47|4
1741034980000|2025-03-03 20:49:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1741034990000|2025-03-03 20:49:50|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|0
1741035000000|2025-03-03 20:50:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|104
1741035010000|2025-03-03 20:50:10|19.68|19.6|19.7|19.62|19.72|19.64|19.68|19.6|0
1741035020000|2025-03-03 20:50:20|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|0
1741035030000|2025-03-03 20:50:30|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1741035040000|2025-03-03 20:50:40|19.63|19.55|19.65|19.57|19.67|19.59|19.63|19.55|1
1741035050000|2025-03-03 20:50:50|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|1
1741035070000|2025-03-03 20:51:10|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|1
1741035080000|2025-03-03 20:51:20|19.65|19.57|19.65|19.57|19.67|19.59|19.64|19.56|0
1741035090000|2025-03-03 20:51:30|19.68|19.6|19.6|19.52|19.69|19.61|19.6|19.52|44
1741035100000|2025-03-03 20:51:40|19.61|19.53|19.65|19.57|19.65|19.57|19.6|19.52|1
1741035110000|2025-03-03 20:51:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1741035120000|2025-03-03 20:52:00|19.65|19.57|19.64|19.56|19.65|19.57|19.62|19.54|0
1741035130000|2025-03-03 20:52:10|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1741035140000|2025-03-03 20:52:20|19.59|19.51|19.59|19.51|19.6|19.52|19.57|19.49|3
1741035150000|2025-03-03 20:52:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1741035160000|2025-03-03 20:52:40|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1741035170000|2025-03-03 20:52:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1741035180000|2025-03-03 20:53:00|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|0
1741035190000|2025-03-03 20:53:10|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|1
1741035200000|2025-03-03 20:53:20|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|6
1741035210000|2025-03-03 20:53:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1741035220000|2025-03-03 20:53:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|21
1741035240000|2025-03-03 20:54:00|19.6|19.52|19.62|19.54|19.63|19.55|19.59|19.51|8
1741035250000|2025-03-03 20:54:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741035260000|2025-03-03 20:54:20|19.66|19.58|19.65|19.57|19.68|19.6|19.64|19.56|4
1741035270000|2025-03-03 20:54:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1741035280000|2025-03-03 20:54:40|19.65|19.57|19.59|19.51|19.65|19.57|19.57|19.49|2
1741035290000|2025-03-03 20:54:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1741035300000|2025-03-03 20:55:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|4
1741035310000|2025-03-03 20:55:10|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|1
1741035320000|2025-03-03 20:55:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1741035330000|2025-03-03 20:55:30|19.59|19.51|19.54|19.46|19.59|19.51|19.53|19.45|2
1741035340000|2025-03-03 20:55:40|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|0
1741035350000|2025-03-03 20:55:50|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1741035360000|2025-03-03 20:56:00|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1741035370000|2025-03-03 20:56:10|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1741035400000|2025-03-03 20:56:40|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741035410000|2025-03-03 20:56:50|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1741035420000|2025-03-03 20:57:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1741035430000|2025-03-03 20:57:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1741035450000|2025-03-03 20:57:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|3
1741035460000|2025-03-03 20:57:40|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1741035470000|2025-03-03 20:57:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741035480000|2025-03-03 20:58:00|||||||||20
1741035500000|2025-03-03 20:58:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|25
1741035510000|2025-03-03 20:58:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741035520000|2025-03-03 20:58:40|||||||||18
1741035530000|2025-03-03 20:58:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|34
1741035540000|2025-03-03 20:59:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|22
1741035550000|2025-03-03 20:59:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741035560000|2025-03-03 20:59:20|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|28
1741035570000|2025-03-03 20:59:30|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|4
1741035590000|2025-03-03 20:59:50|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|10
1741047300000|2025-03-04 00:15:00||19.34||19.34||19.34||19.34|0
1741047310000|2025-03-04 00:15:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1741047380000|2025-03-04 00:16:20|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|0
1741047390000|2025-03-04 00:16:30|19.58|19.28|19.63|19.33|19.63|19.33|19.58|19.28|0
1741047410000|2025-03-04 00:16:50|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|0
1741047420000|2025-03-04 00:17:00|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|0
1741047430000|2025-03-04 00:17:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741047440000|2025-03-04 00:17:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1741047450000|2025-03-04 00:17:30|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|0
1741047500000|2025-03-04 00:18:20|19.56|19.26|19.54|19.24|19.56|19.26|19.53|19.23|0
1741047510000|2025-03-04 00:18:30|19.55|19.25|19.53|19.23|19.55|19.25|19.53|19.23|0
1741047520000|2025-03-04 00:18:40|19.55|19.25|19.55|19.25|19.55|19.25|19.53|19.23|0
1741047550000|2025-03-04 00:19:10|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1741047600000|2025-03-04 00:20:00|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|0
1741047780000|2025-03-04 00:23:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1741047790000|2025-03-04 00:23:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741047810000|2025-03-04 00:23:30|19.55|19.25|19.58|19.28|19.58|19.28|19.55|19.25|0
1741047830000|2025-03-04 00:23:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1741047920000|2025-03-04 00:25:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741047960000|2025-03-04 00:26:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1741047970000|2025-03-04 00:26:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741047980000|2025-03-04 00:26:20|19.56|19.26|19.58|19.28|19.59|19.29|19.56|19.26|0
1741047990000|2025-03-04 00:26:30|19.56|19.26|19.56|19.26|19.58|19.28|19.56|19.26|0
1741048000000|2025-03-04 00:26:40|19.58|19.28|19.58|19.28|19.58|19.33|19.41|19.22|0
1741048010000|2025-03-04 00:26:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1741048020000|2025-03-04 00:27:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1741048030000|2025-03-04 00:27:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1741048090000|2025-03-04 00:28:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1741048220000|2025-03-04 00:30:20|||||||||1
1741048440000|2025-03-04 00:34:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|13
1741048500000|2025-03-04 00:35:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1741048510000|2025-03-04 00:35:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1741048550000|2025-03-04 00:35:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1741048620000|2025-03-04 00:37:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1741048630000|2025-03-04 00:37:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1741048660000|2025-03-04 00:37:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1741048670000|2025-03-04 00:37:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1741048690000|2025-03-04 00:38:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1741048800000|2025-03-04 00:40:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1741048830000|2025-03-04 00:40:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1741048840000|2025-03-04 00:40:40|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|2
1741048920000|2025-03-04 00:42:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|1
1741048930000|2025-03-04 00:42:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741049030000|2025-03-04 00:43:50|19.49|19.41|19.54|19.29|19.56|19.41|19.49|19.29|1
1741049140000|2025-03-04 00:45:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1741049160000|2025-03-04 00:46:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741049180000|2025-03-04 00:46:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1741049190000|2025-03-04 00:46:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741049230000|2025-03-04 00:47:10|19.53|19.28|19.43|19.35|19.53|19.35|19.43|19.28|0
1741049240000|2025-03-04 00:47:20|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741049270000|2025-03-04 00:47:50|19.53|19.28|19.54|19.29|19.54|19.36|19.43|19.28|0
1741049280000|2025-03-04 00:48:00|19.55|19.3|19.56|19.31|19.59|19.34|19.55|19.3|0
1741049290000|2025-03-04 00:48:10|19.55|19.3|19.56|19.31|19.56|19.31|19.54|19.29|0
1741049310000|2025-03-04 00:48:30|19.55|19.3|19.54|19.29|19.55|19.3|19.54|19.29|0
1741049360000|2025-03-04 00:49:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1741049370000|2025-03-04 00:49:30|19.54|19.29|19.44|19.36|19.54|19.36|19.44|19.29|0
1741049410000|2025-03-04 00:50:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741049490000|2025-03-04 00:51:30|19.55|19.3|19.57|19.32|19.57|19.41|19.49|19.3|0
1741049500000|2025-03-04 00:51:40|19.49|19.41|19.57|19.32|19.57|19.41|19.49|19.3|0
1741049510000|2025-03-04 00:51:50|19.48|19.4|19.49|19.41|19.57|19.41|19.48|19.3|0
1741049520000|2025-03-04 00:52:00|19.48|19.4|19.49|19.41|19.57|19.41|19.48|19.3|0
1741049540000|2025-03-04 00:52:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1741049550000|2025-03-04 00:52:30|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|0
1741049620000|2025-03-04 00:53:40|19.48|19.4|19.55|19.3|19.55|19.4|19.48|19.3|0
1741049630000|2025-03-04 00:53:50|19.54|19.29|19.47|19.39|19.54|19.39|19.47|19.29|0
1741049650000|2025-03-04 00:54:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741049680000|2025-03-04 00:54:40|19.43|19.35|19.43|19.35|19.53|19.35|19.42|19.26|0
1741049700000|2025-03-04 00:55:00|19.42|19.34|19.54|19.29|19.54|19.34|19.42|19.29|0
1741049710000|2025-03-04 00:55:10|19.53|19.28|19.43|19.35|19.53|19.35|19.43|19.28|0
1741049720000|2025-03-04 00:55:20|19.53|19.28|19.42|19.34|19.53|19.35|19.42|19.28|0
1741049730000|2025-03-04 00:55:30|19.53|19.28|19.53|19.28|19.53|19.35|19.42|19.28|0
1741049740000|2025-03-04 00:55:40|19.45|19.37|19.47|19.39|19.54|19.39|19.45|19.28|0
1741049750000|2025-03-04 00:55:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741049760000|2025-03-04 00:56:00|19.53|19.28|19.53|19.28|19.53|19.37|19.45|19.28|0
1741049830000|2025-03-04 00:57:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1741049980000|2025-03-04 00:59:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1741050000000|2025-03-04 01:00:00|19.44|19.36|19.38|19.3|19.44|19.36|19.38|19.3|2
1741050010000|2025-03-04 01:00:10|19.39|19.31|19.4|19.32|19.44|19.36|19.38|19.3|0
1741050020000|2025-03-04 01:00:20|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|0
1741050030000|2025-03-04 01:00:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741050040000|2025-03-04 01:00:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1741050070000|2025-03-04 01:01:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741050160000|2025-03-04 01:02:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1741050170000|2025-03-04 01:02:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741050180000|2025-03-04 01:03:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1741050190000|2025-03-04 01:03:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|5
1741050200000|2025-03-04 01:03:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1741050210000|2025-03-04 01:03:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1741050220000|2025-03-04 01:03:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1741050260000|2025-03-04 01:04:20|19.48|19.23|19.46|19.21|19.48|19.23|19.46|19.21|0
1741050300000|2025-03-04 01:05:00|19.35|19.27|19.35|19.27|19.46|19.27|19.35|19.21|1
1741050310000|2025-03-04 01:05:10|||||||||2
1741050320000|2025-03-04 01:05:20|19.34|19.26|19.46|19.21|19.46|19.27|19.34|19.21|1
1741050330000|2025-03-04 01:05:30|19.48|19.23|19.45|19.2|19.48|19.23|19.45|19.2|0
1741050390000|2025-03-04 01:06:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1741050400000|2025-03-04 01:06:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1741050520000|2025-03-04 01:08:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1741050530000|2025-03-04 01:08:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1741050540000|2025-03-04 01:09:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1741050550000|2025-03-04 01:09:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1741050560000|2025-03-04 01:09:20|19.38|19.3|19.5|19.25|19.5|19.3|19.38|19.25|1
1741050580000|2025-03-04 01:09:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1741050600000|2025-03-04 01:10:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1741050660000|2025-03-04 01:11:00|19.49|19.24|19.49|19.24|19.5|19.25|19.49|19.2|0
1741050670000|2025-03-04 01:11:10|19.5|19.25|19.48|19.23|19.5|19.25|19.48|19.23|0
1741050690000|2025-03-04 01:11:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1741050710000|2025-03-04 01:11:50|19.48|19.23|19.45|19.2|19.48|19.23|19.45|19.2|0
1741050720000|2025-03-04 01:12:00|19.46|19.21|19.48|19.23|19.48|19.23|19.45|19.2|0
1741050730000|2025-03-04 01:12:10|19.46|19.21|19.48|19.23|19.48|19.23|19.45|19.2|0
1741050740000|2025-03-04 01:12:20|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1741050760000|2025-03-04 01:12:40|19.51|19.26|19.53|19.28|19.53|19.28|19.51|19.26|0
1741050780000|2025-03-04 01:13:00|19.45|19.37|19.45|19.37|19.53|19.39|19.45|19.28|0
1741050790000|2025-03-04 01:13:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741050820000|2025-03-04 01:13:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741050830000|2025-03-04 01:13:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741050850000|2025-03-04 01:14:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1741050920000|2025-03-04 01:15:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1741050950000|2025-03-04 01:15:50|19.54|19.29|19.53|19.28|19.54|19.29|19.53|19.28|0
1741050960000|2025-03-04 01:16:00|19.45|19.37|19.53|19.28|19.53|19.37|19.45|19.28|0
1741050970000|2025-03-04 01:16:10|19.45|19.37|19.53|19.28|19.53|19.37|19.45|19.28|0
1741050990000|2025-03-04 01:16:30|19.45|19.37|19.53|19.28|19.53|19.37|19.42|19.23|0
1741051030000|2025-03-04 01:17:10|19.42|19.34|19.51|19.26|19.51|19.34|19.42|19.23|0
1741051050000|2025-03-04 01:17:30|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1741051170000|2025-03-04 01:19:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741051180000|2025-03-04 01:19:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741051200000|2025-03-04 01:20:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1741051210000|2025-03-04 01:20:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1741051220000|2025-03-04 01:20:20|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|0
1741051350000|2025-03-04 01:22:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1741051360000|2025-03-04 01:22:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1741051410000|2025-03-04 01:23:30|19.45|19.37|19.45|19.37|19.54|19.37|19.45|19.28|0
1741051420000|2025-03-04 01:23:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1741051440000|2025-03-04 01:24:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741051650000|2025-03-04 01:27:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1741051660000|2025-03-04 01:27:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1741051680000|2025-03-04 01:28:00|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|0
1741051690000|2025-03-04 01:28:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1741051720000|2025-03-04 01:28:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741051730000|2025-03-04 01:28:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741051760000|2025-03-04 01:29:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741051790000|2025-03-04 01:29:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741051800000|2025-03-04 01:30:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1741051860000|2025-03-04 01:31:00|19.5|19.42|19.53|19.45|19.54|19.46|19.5|19.42|2
1741051870000|2025-03-04 01:31:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1741051880000|2025-03-04 01:31:20|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1741051890000|2025-03-04 01:31:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741051940000|2025-03-04 01:32:20|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1741051950000|2025-03-04 01:32:30|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741051980000|2025-03-04 01:33:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1741052000000|2025-03-04 01:33:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741052020000|2025-03-04 01:33:40|19.65|19.4|19.68|19.43|19.68|19.43|19.65|19.4|1
1741052040000|2025-03-04 01:34:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741052050000|2025-03-04 01:34:10|19.62|19.54|19.68|19.43|19.68|19.54|19.6|19.43|0
1741052060000|2025-03-04 01:34:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741052070000|2025-03-04 01:34:30|19.66|19.41|19.6|19.52|19.68|19.52|19.6|19.41|0
1741052080000|2025-03-04 01:34:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1741052090000|2025-03-04 01:34:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741052110000|2025-03-04 01:35:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741052130000|2025-03-04 01:35:30|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741052180000|2025-03-04 01:36:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741052190000|2025-03-04 01:36:30|19.57|19.49|19.68|19.43|19.68|19.49|19.57|19.43|0
1741052210000|2025-03-04 01:36:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741052230000|2025-03-04 01:37:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741052240000|2025-03-04 01:37:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|5
1741052300000|2025-03-04 01:38:20|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|2
1741052310000|2025-03-04 01:38:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1741052320000|2025-03-04 01:38:40|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|4
1741052330000|2025-03-04 01:38:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741052390000|2025-03-04 01:39:50|19.73|19.65|19.82|19.57|19.82|19.65|19.73|19.57|0
1741052400000|2025-03-04 01:40:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741052410000|2025-03-04 01:40:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741052430000|2025-03-04 01:40:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741052450000|2025-03-04 01:40:50|19.77|19.52|19.73|19.65|19.77|19.65|19.68|19.52|0
1741052500000|2025-03-04 01:41:40|19.82|19.57|19.73|19.65|19.82|19.65|19.73|19.57|0
1741052520000|2025-03-04 01:42:00|19.68|19.6|19.73|19.65|19.77|19.65|19.68|19.52|0
1741052530000|2025-03-04 01:42:10|19.7|19.62|19.71|19.63|19.77|19.63|19.68|19.52|0
1741052540000|2025-03-04 01:42:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741052580000|2025-03-04 01:43:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741052600000|2025-03-04 01:43:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741052640000|2025-03-04 01:44:00|19.82|19.57|19.73|19.65|19.82|19.65|19.73|19.57|1
1741052650000|2025-03-04 01:44:10|19.82|19.57|19.82|19.57|19.82|19.65|19.73|19.57|0
1741052710000|2025-03-04 01:45:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741052740000|2025-03-04 01:45:40|19.79|19.54|19.71|19.63|19.79|19.63|19.71|19.54|0
1741052760000|2025-03-04 01:46:00|19.73|19.65|19.73|19.65|19.82|19.65|19.73|19.55|0
1741052820000|2025-03-04 01:47:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1741052830000|2025-03-04 01:47:10|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1741052840000|2025-03-04 01:47:20|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1741052870000|2025-03-04 01:47:50|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1741052920000|2025-03-04 01:48:40|19.65|19.4|19.63|19.38|19.65|19.4|19.63|19.38|0
1741052930000|2025-03-04 01:48:50|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1741052940000|2025-03-04 01:49:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1741052970000|2025-03-04 01:49:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741052980000|2025-03-04 01:49:40|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1741053000000|2025-03-04 01:50:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741053010000|2025-03-04 01:50:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741053040000|2025-03-04 01:50:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741053050000|2025-03-04 01:50:50|19.68|19.38|19.66|19.41|19.68|19.41|19.65|19.38|0
1741053080000|2025-03-04 01:51:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741053090000|2025-03-04 01:51:30|19.61|19.53|19.68|19.43|19.68|19.53|19.61|19.41|0
1741053120000|2025-03-04 01:52:00|19.66|19.41|19.66|19.41|19.66|19.41|19.65|19.4|0
1741053130000|2025-03-04 01:52:10|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|0
1741053150000|2025-03-04 01:52:30|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741053160000|2025-03-04 01:52:40|19.69|19.44|19.66|19.41|19.69|19.44|19.66|19.41|0
1741053180000|2025-03-04 01:53:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741053200000|2025-03-04 01:53:20|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1741053230000|2025-03-04 01:53:50|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1741053260000|2025-03-04 01:54:20|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1741053270000|2025-03-04 01:54:30|19.7|19.45|19.7|19.45|19.71|19.51|19.59|19.45|1
1741053300000|2025-03-04 01:55:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1741053310000|2025-03-04 01:55:10|19.7|19.45|19.7|19.45|19.7|19.45|19.69|19.44|0
1741053390000|2025-03-04 01:56:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1741053430000|2025-03-04 01:57:10|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741053450000|2025-03-04 01:57:30|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1741053490000|2025-03-04 01:58:10|19.69|19.44|19.69|19.44|19.7|19.45|19.69|19.44|0
1741053500000|2025-03-04 01:58:20|19.7|19.45|19.63|19.55|19.7|19.55|19.63|19.44|0
1741053530000|2025-03-04 01:58:50|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1741053540000|2025-03-04 01:59:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741053550000|2025-03-04 01:59:10|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|4
1741053570000|2025-03-04 01:59:30|19.73|19.65|19.79|19.54|19.8|19.65|19.73|19.54|0
1741053600000|2025-03-04 02:00:00|19.71|19.63|19.79|19.54|19.8|19.63|19.71|19.54|0
1741053610000|2025-03-04 02:00:10|19.73|19.65|19.8|19.55|19.8|19.65|19.71|19.55|0
1741053620000|2025-03-04 02:00:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741053650000|2025-03-04 02:00:50|19.69|19.61|19.79|19.54|19.79|19.61|19.69|19.51|0
1741053660000|2025-03-04 02:01:00|19.69|19.61|19.73|19.48|19.78|19.61|19.69|19.48|0
1741053670000|2025-03-04 02:01:10|19.71|19.46|19.71|19.46|19.71|19.46|19.7|19.45|0
1741053680000|2025-03-04 02:01:20|19.74|19.49|19.73|19.48|19.74|19.49|19.73|19.48|0
1741053690000|2025-03-04 02:01:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1741053710000|2025-03-04 02:01:50|19.75|19.5|19.73|19.48|19.75|19.5|19.73|19.48|0
1741053720000|2025-03-04 02:02:00|19.71|19.46|19.76|19.51|19.76|19.51|19.71|19.46|0
1741053760000|2025-03-04 02:02:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1741053790000|2025-03-04 02:03:10|19.71|19.46|19.76|19.51|19.76|19.51|19.71|19.46|0
1741053810000|2025-03-04 02:03:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1741053830000|2025-03-04 02:03:50|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1741053850000|2025-03-04 02:04:10|19.77|19.52|19.79|19.54|19.79|19.54|19.77|19.52|0
1741053870000|2025-03-04 02:04:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741053940000|2025-03-04 02:05:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741053950000|2025-03-04 02:05:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741053960000|2025-03-04 02:06:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741053970000|2025-03-04 02:06:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741053980000|2025-03-04 02:06:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741054030000|2025-03-04 02:07:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741054040000|2025-03-04 02:07:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1741054050000|2025-03-04 02:07:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741054060000|2025-03-04 02:07:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741054100000|2025-03-04 02:08:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741054360000|2025-03-04 02:12:40|19.72|19.64|19.74|19.49|19.74|19.64|19.72|19.49|1
1741054420000|2025-03-04 02:13:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1741054440000|2025-03-04 02:14:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1741054490000|2025-03-04 02:14:50|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1741054510000|2025-03-04 02:15:10|19.74|19.49|19.73|19.48|19.74|19.49|19.73|19.48|0
1741054520000|2025-03-04 02:15:20|19.74|19.49|19.78|19.53|19.78|19.61|19.67|19.48|0
1741054920000|2025-03-04 02:22:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741054930000|2025-03-04 02:22:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741054950000|2025-03-04 02:22:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741054990000|2025-03-04 02:23:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741055060000|2025-03-04 02:24:20|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1741055070000|2025-03-04 02:24:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741055080000|2025-03-04 02:24:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741055100000|2025-03-04 02:25:00|19.76|19.51|19.67|19.59|19.76|19.59|19.67|19.51|0
1741055200000|2025-03-04 02:26:40|19.76|19.51|19.78|19.53|19.78|19.53|19.76|19.51|0
1741055280000|2025-03-04 02:28:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741055400000|2025-03-04 02:30:00|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1741055410000|2025-03-04 02:30:10|19.67|19.59|19.67|19.59|19.78|19.59|19.67|19.53|0
1741056310000|2025-03-04 02:45:10|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741056320000|2025-03-04 02:45:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741056440000|2025-03-04 02:47:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741056560000|2025-03-04 02:49:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741056570000|2025-03-04 02:49:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741056580000|2025-03-04 02:49:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741056600000|2025-03-04 02:50:00|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.55|0
1741056620000|2025-03-04 02:50:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741056650000|2025-03-04 02:50:50|19.8|19.55|19.8|19.55|19.8|19.64|19.7|19.55|0
1741056720000|2025-03-04 02:52:00|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.55|0
1741056780000|2025-03-04 02:53:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741056810000|2025-03-04 02:53:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741056820000|2025-03-04 02:53:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741056830000|2025-03-04 02:53:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741056990000|2025-03-04 02:56:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741057000000|2025-03-04 02:56:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741057270000|2025-03-04 03:01:10|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.55|0
1741057310000|2025-03-04 03:01:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741057320000|2025-03-04 03:02:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741057380000|2025-03-04 03:03:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741057460000|2025-03-04 03:04:20|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741057470000|2025-03-04 03:04:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741057550000|2025-03-04 03:05:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741057560000|2025-03-04 03:06:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741057570000|2025-03-04 03:06:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741057660000|2025-03-04 03:07:40|19.8|19.55|19.7|19.62|19.8|19.62|19.7|19.55|0
1741057690000|2025-03-04 03:08:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1741057740000|2025-03-04 03:09:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741057800000|2025-03-04 03:10:00|19.83|19.58|19.8|19.55|19.83|19.58|19.8|19.55|0
1741058070000|2025-03-04 03:14:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741058100000|2025-03-04 03:15:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741058110000|2025-03-04 03:15:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741058130000|2025-03-04 03:15:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741058260000|2025-03-04 03:17:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741058310000|2025-03-04 03:18:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741058340000|2025-03-04 03:19:00|19.76|19.51|19.65|19.57|19.76|19.57|19.65|19.51|0
1741058350000|2025-03-04 03:19:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741058360000|2025-03-04 03:19:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741058370000|2025-03-04 03:19:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741058390000|2025-03-04 03:19:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741058410000|2025-03-04 03:20:10|19.67|19.59|19.65|19.57|19.67|19.59|19.64|19.56|0
1741058500000|2025-03-04 03:21:40|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1741058510000|2025-03-04 03:21:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741058540000|2025-03-04 03:22:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1741058550000|2025-03-04 03:22:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1741058710000|2025-03-04 03:25:10|19.76|19.51|19.69|19.61|19.76|19.61|19.69|19.51|0
1741058760000|2025-03-04 03:26:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741058800000|2025-03-04 03:26:40|19.8|19.55|19.7|19.62|19.8|19.62|19.7|19.55|0
1741058860000|2025-03-04 03:27:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741058910000|2025-03-04 03:28:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741059070000|2025-03-04 03:31:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741059110000|2025-03-04 03:31:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1741059140000|2025-03-04 03:32:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741059170000|2025-03-04 03:32:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741059280000|2025-03-04 03:34:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741059530000|2025-03-04 03:38:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|12
1741059540000|2025-03-04 03:39:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741059600000|2025-03-04 03:40:00|19.8|19.55|19.75|19.67|19.81|19.68|19.74|19.55|1
1741059610000|2025-03-04 03:40:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741059620000|2025-03-04 03:40:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1741059630000|2025-03-04 03:40:30|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|0
1741059640000|2025-03-04 03:40:40|19.81|19.56|19.74|19.66|19.81|19.66|19.74|19.56|0
1741059660000|2025-03-04 03:41:00|19.75|19.67|19.76|19.68|19.81|19.71|19.75|19.56|0
1741059670000|2025-03-04 03:41:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741059690000|2025-03-04 03:41:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741059700000|2025-03-04 03:41:40|19.78|19.7|19.74|19.66|19.8|19.7|19.74|19.55|0
1741059710000|2025-03-04 03:41:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741059720000|2025-03-04 03:42:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1741060660000|2025-03-04 03:57:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1741060670000|2025-03-04 03:57:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741060780000|2025-03-04 03:59:40|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|0
1741060800000|2025-03-04 04:00:00|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.55|0
1741060810000|2025-03-04 04:00:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741060820000|2025-03-04 04:00:20|19.7|19.62|19.74|19.66|19.8|19.66|19.7|19.55|0
1741060840000|2025-03-04 04:00:40|19.8|19.55|19.7|19.62|19.8|19.62|19.7|19.55|0
1741060850000|2025-03-04 04:00:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741060870000|2025-03-04 04:01:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741060890000|2025-03-04 04:01:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1741060920000|2025-03-04 04:02:00|19.78|19.53|19.73|19.65|19.78|19.65|19.7|19.53|0
1741060930000|2025-03-04 04:02:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1741060980000|2025-03-04 04:03:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|4
1741061040000|2025-03-04 04:04:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741061070000|2025-03-04 04:04:30|19.86|19.61|19.75|19.67|19.86|19.7|19.75|19.61|0
1741061190000|2025-03-04 04:06:30|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741061210000|2025-03-04 04:06:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741061220000|2025-03-04 04:07:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741061240000|2025-03-04 04:07:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741061330000|2025-03-04 04:08:50|19.85|19.6|19.75|19.67|19.85|19.67|19.75|19.6|0
1741061370000|2025-03-04 04:09:30|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741061390000|2025-03-04 04:09:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741061430000|2025-03-04 04:10:30|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741061470000|2025-03-04 04:11:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741061550000|2025-03-04 04:12:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741061570000|2025-03-04 04:12:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1741061640000|2025-03-04 04:14:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|2
1741061760000|2025-03-04 04:16:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741061800000|2025-03-04 04:16:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741061880000|2025-03-04 04:18:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|4
1741061890000|2025-03-04 04:18:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741061900000|2025-03-04 04:18:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741061910000|2025-03-04 04:18:30|19.9|19.65|19.9|19.65|19.9|19.72|19.8|19.65|0
1741061920000|2025-03-04 04:18:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741062200000|2025-03-04 04:23:20|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|3
1741063020000|2025-03-04 04:37:00|19.85|19.6|19.8|19.72|19.86|19.72|19.8|19.6|0
1741063200000|2025-03-04 04:40:00|19.9|19.65|19.84|19.76|19.9|19.76|19.83|19.63|0
1741063230000|2025-03-04 04:40:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741063250000|2025-03-04 04:40:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741063280000|2025-03-04 04:41:20|19.91|19.66|19.91|19.66|19.91|19.66|19.9|19.65|0
1741063290000|2025-03-04 04:41:30|19.9|19.65|19.85|19.77|19.91|19.77|19.83|19.65|0
1741063470000|2025-03-04 04:44:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1741063490000|2025-03-04 04:44:50|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741063500000|2025-03-04 04:45:00|19.9|19.65|19.83|19.75|19.9|19.75|19.83|19.65|0
1741063510000|2025-03-04 04:45:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741063520000|2025-03-04 04:45:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741063530000|2025-03-04 04:45:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1741063550000|2025-03-04 04:45:50|19.81|19.73|19.89|19.64|19.89|19.73|19.81|19.64|0
1741063570000|2025-03-04 04:46:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1741063600000|2025-03-04 04:46:40|19.87|19.62|19.78|19.7|19.87|19.7|19.78|19.62|1
1741063610000|2025-03-04 04:46:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741063650000|2025-03-04 04:47:30|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|2
1741063720000|2025-03-04 04:48:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1741063930000|2025-03-04 04:52:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1741063950000|2025-03-04 04:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741064070000|2025-03-04 04:54:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1741064080000|2025-03-04 04:54:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1741064220000|2025-03-04 04:57:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1741064230000|2025-03-04 04:57:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1741064280000|2025-03-04 04:58:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1741064310000|2025-03-04 04:58:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1741064350000|2025-03-04 04:59:10|19.84|19.59|19.78|19.7|19.84|19.7|19.78|19.59|0
1741064410000|2025-03-04 05:00:10|19.79|19.71|19.78|19.7|19.83|19.75|19.78|19.7|0
1741064430000|2025-03-04 05:00:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1741064440000|2025-03-04 05:00:40|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1741064460000|2025-03-04 05:01:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741064470000|2025-03-04 05:01:10|19.78|19.7|19.83|19.75|19.89|19.75|19.74|19.6|2
1741064480000|2025-03-04 05:01:20|19.84|19.76|19.85|19.77|19.95|19.82|19.74|19.64|1
1741064510000|2025-03-04 05:01:50|19.9|19.65|19.86|19.61|19.91|19.66|19.85|19.6|0
1741064520000|2025-03-04 05:02:00|19.85|19.6|19.88|19.8|19.95|19.8|19.83|19.6|0
1741064530000|2025-03-04 05:02:10|19.91|19.66|19.85|19.77|19.95|19.81|19.85|19.66|0
1741064540000|2025-03-04 05:02:20|19.91|19.66|19.91|19.66|19.93|19.77|19.84|19.66|0
1741064550000|2025-03-04 05:02:30|19.9|19.65|19.93|19.68|19.93|19.76|19.84|19.65|0
1741064560000|2025-03-04 05:02:40|19.91|19.66|19.9|19.65|19.91|19.77|19.85|19.65|0
1741064610000|2025-03-04 05:03:30|19.8|19.72|19.86|19.61|19.9|19.72|19.79|19.61|0
1741064630000|2025-03-04 05:03:50|19.85|19.6|19.86|19.61|19.86|19.61|19.85|19.6|0
1741064650000|2025-03-04 05:04:10|19.85|19.6|19.86|19.61|19.86|19.66|19.74|19.56|0
1741064680000|2025-03-04 05:04:40|19.79|19.71|19.9|19.65|19.91|19.71|19.79|19.65|0
1741064690000|2025-03-04 05:04:50|19.91|19.66|19.9|19.65|19.91|19.66|19.9|19.65|0
1741064700000|2025-03-04 05:05:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741064740000|2025-03-04 05:05:40|19.9|19.65|19.9|19.65|19.91|19.66|19.88|19.63|0
1741064750000|2025-03-04 05:05:50|19.86|19.61|19.86|19.61|19.86|19.71|19.79|19.61|0
1741064760000|2025-03-04 05:06:00|19.85|19.6|19.81|19.56|19.86|19.67|19.75|19.56|0
1741064770000|2025-03-04 05:06:10|19.75|19.67|19.86|19.61|19.86|19.67|19.75|19.6|0
1741064780000|2025-03-04 05:06:20|19.85|19.6|19.7|19.62|19.85|19.62|19.7|19.56|0
1741064860000|2025-03-04 05:07:40|19.8|19.55|19.83|19.58|19.83|19.67|19.75|19.55|0
1741064880000|2025-03-04 05:08:00|19.81|19.56|19.81|19.56|19.81|19.66|19.7|19.56|0
1741064890000|2025-03-04 05:08:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741064900000|2025-03-04 05:08:20|19.81|19.56|19.81|19.56|19.81|19.62|19.7|19.56|0
1741064980000|2025-03-04 05:09:40|19.75|19.67|19.86|19.61|19.86|19.67|19.75|19.59|0
1741065000000|2025-03-04 05:10:00|19.88|19.63|19.8|19.72|19.88|19.72|19.8|19.61|0
1741065010000|2025-03-04 05:10:10|19.9|19.65|19.91|19.66|19.91|19.66|19.88|19.63|0
1741065030000|2025-03-04 05:10:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741065040000|2025-03-04 05:10:40|19.86|19.61|19.88|19.63|19.9|19.71|19.79|19.61|0
1741065050000|2025-03-04 05:10:50|19.86|19.61|19.86|19.61|19.88|19.63|19.86|19.61|0
1741065090000|2025-03-04 05:11:30|19.88|19.63|19.9|19.65|19.91|19.66|19.88|19.63|0
1741065110000|2025-03-04 05:11:50|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741065120000|2025-03-04 05:12:00|19.9|19.65|19.91|19.66|19.91|19.71|19.79|19.61|0
1741065130000|2025-03-04 05:12:10|19.9|19.65|19.91|19.66|19.95|19.77|19.84|19.64|0
1741065140000|2025-03-04 05:12:20|19.84|19.76|19.85|19.77|19.95|19.77|19.84|19.68|0
1741065150000|2025-03-04 05:12:30|19.91|19.66|19.91|19.66|19.91|19.77|19.85|19.65|0
1741065170000|2025-03-04 05:12:50|19.9|19.65|19.9|19.65|19.91|19.66|19.9|19.65|0
1741065180000|2025-03-04 05:13:00|19.91|19.66|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065190000|2025-03-04 05:13:10|19.84|19.76|19.85|19.77|19.9|19.77|19.84|19.65|0
1741065200000|2025-03-04 05:13:20|19.9|19.65|19.85|19.77|19.9|19.77|19.85|19.65|0
1741065210000|2025-03-04 05:13:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1741065220000|2025-03-04 05:13:40|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741065240000|2025-03-04 05:14:00|19.9|19.65|19.91|19.66|19.91|19.77|19.85|19.65|0
1741065260000|2025-03-04 05:14:20|19.9|19.65|19.91|19.66|19.91|19.77|19.85|19.65|1
1741065300000|2025-03-04 05:15:00|19.84|19.76|19.85|19.77|19.91|19.77|19.84|19.65|0
1741065310000|2025-03-04 05:15:10|19.89|19.64|19.91|19.66|19.91|19.66|19.89|19.64|0
1741065330000|2025-03-04 05:15:30|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065380000|2025-03-04 05:16:20|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065390000|2025-03-04 05:16:30|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065440000|2025-03-04 05:17:20|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065470000|2025-03-04 05:17:50|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.64|0
1741065480000|2025-03-04 05:18:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741065500000|2025-03-04 05:18:20|||||||||1
1741065510000|2025-03-04 05:18:30|||||||||6
1741065520000|2025-03-04 05:18:40|||||||||2
1741065570000|2025-03-04 05:19:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741065590000|2025-03-04 05:19:50|19.91|19.66|19.9|19.65|19.91|19.66|19.9|19.65|0
1741065600000|2025-03-04 05:20:00|19.91|19.66|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065610000|2025-03-04 05:20:10|19.9|19.65|19.9|19.65|19.91|19.66|19.9|19.65|0
1741065620000|2025-03-04 05:20:20|19.91|19.66|19.9|19.65|19.91|19.66|19.9|19.65|0
1741065630000|2025-03-04 05:20:30|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741065660000|2025-03-04 05:21:00|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1741065670000|2025-03-04 05:21:10|19.9|19.65|19.9|19.65|19.91|19.66|19.9|19.65|0
1741065680000|2025-03-04 05:21:20|19.91|19.66|19.9|19.65|19.91|19.66|19.9|19.65|0
1741065690000|2025-03-04 05:21:30|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741065700000|2025-03-04 05:21:40|19.9|19.65|19.86|19.61|19.91|19.66|19.86|19.61|0
1741066000000|2025-03-04 05:26:40|19.75|19.67|19.86|19.61|19.86|19.67|19.75|19.61|0
1741066070000|2025-03-04 05:27:50|19.85|19.6|19.78|19.7|19.85|19.7|19.78|19.6|0
1741066080000|2025-03-04 05:28:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741066110000|2025-03-04 05:28:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741066120000|2025-03-04 05:28:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|10
1741066130000|2025-03-04 05:28:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1741066570000|2025-03-04 05:36:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741067430000|2025-03-04 05:50:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741067440000|2025-03-04 05:50:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1741067480000|2025-03-04 05:51:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741067550000|2025-03-04 05:52:30|19.76|19.51|19.73|19.65|19.76|19.65|19.73|19.51|1
1741067560000|2025-03-04 05:52:40|19.7|19.62|19.73|19.65|19.73|19.65|19.67|19.59|2
1741067600000|2025-03-04 05:53:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1741067610000|2025-03-04 05:53:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741067630000|2025-03-04 05:53:50|19.73|19.65|19.7|19.62|19.73|19.65|19.69|19.61|0
1741067670000|2025-03-04 05:54:30|19.73|19.65|19.73|19.65|19.78|19.65|19.73|19.53|0
1741067950000|2025-03-04 05:59:10|19.67|19.59|19.7|19.62|19.73|19.65|19.67|19.59|0
1741067960000|2025-03-04 05:59:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741067980000|2025-03-04 05:59:40|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|0
1741067990000|2025-03-04 05:59:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741068000000|2025-03-04 06:00:00|19.84|19.54|19.76|19.68|19.84|19.68|19.76|19.54|1
1741068010000|2025-03-04 06:00:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1741068020000|2025-03-04 06:00:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1741068040000|2025-03-04 06:00:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|1
1741068090000|2025-03-04 06:01:30|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1741068100000|2025-03-04 06:01:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1741068110000|2025-03-04 06:01:50|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|1
1741068300000|2025-03-04 06:05:00|19.79|19.71|19.86|19.61|19.86|19.71|19.79|19.61|0
1741068340000|2025-03-04 06:05:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741068410000|2025-03-04 06:06:50|19.87|19.62|19.89|19.64|19.9|19.65|19.87|19.62|5
1741068420000|2025-03-04 06:07:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741068590000|2025-03-04 06:09:50|19.83|19.75|19.83|19.75|19.89|19.75|19.83|19.63|0
1741068600000|2025-03-04 06:10:00|19.9|19.65|19.94|19.69|19.94|19.75|19.83|19.64|0
1741068640000|2025-03-04 06:10:40|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1741068680000|2025-03-04 06:11:20|19.83|19.75|19.94|19.69|19.94|19.75|19.83|19.69|0
1741068810000|2025-03-04 06:13:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741068820000|2025-03-04 06:13:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741068910000|2025-03-04 06:15:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741068960000|2025-03-04 06:16:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741069020000|2025-03-04 06:17:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741069140000|2025-03-04 06:19:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|17
1741069150000|2025-03-04 06:19:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1741069170000|2025-03-04 06:19:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1741069180000|2025-03-04 06:19:40|19.89|19.64|19.9|19.65|19.9|19.65|19.89|19.64|0
1741069200000|2025-03-04 06:20:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741069210000|2025-03-04 06:20:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741069230000|2025-03-04 06:20:30|19.89|19.64|19.79|19.71|19.89|19.72|19.79|19.64|0
1741069240000|2025-03-04 06:20:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741069250000|2025-03-04 06:20:50|19.79|19.71|19.79|19.71|19.9|19.71|19.79|19.64|0
1741069300000|2025-03-04 06:21:40|19.89|19.64|19.9|19.65|19.9|19.73|19.81|19.64|0
1741069370000|2025-03-04 06:22:50|19.89|19.64|19.79|19.71|19.89|19.71|19.79|19.64|0
1741069410000|2025-03-04 06:23:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1741069440000|2025-03-04 06:24:00|19.85|19.6|19.84|19.59|19.85|19.6|19.84|19.59|0
1741069530000|2025-03-04 06:25:30|19.74|19.66|19.8|19.55|19.8|19.66|19.74|19.54|0
1741069730000|2025-03-04 06:28:50|19.69|19.61|19.8|19.55|19.8|19.61|19.69|19.53|1
1741069740000|2025-03-04 06:29:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741069790000|2025-03-04 06:29:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741069800000|2025-03-04 06:30:00|19.74|19.66|19.7|19.62|19.8|19.67|19.7|19.55|0
1741069820000|2025-03-04 06:30:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741069840000|2025-03-04 06:30:40|19.73|19.65|19.8|19.55|19.8|19.67|19.7|19.55|2
1741069880000|2025-03-04 06:31:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741069930000|2025-03-04 06:32:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741070000000|2025-03-04 06:33:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1741070040000|2025-03-04 06:34:00|19.8|19.55|19.72|19.64|19.8|19.64|19.72|19.53|0
1741070060000|2025-03-04 06:34:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|2
1741070090000|2025-03-04 06:34:50|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741070100000|2025-03-04 06:35:00|19.75|19.67|19.85|19.6|19.85|19.67|19.75|19.6|0
1741070120000|2025-03-04 06:35:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741070130000|2025-03-04 06:35:30|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741070140000|2025-03-04 06:35:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741070150000|2025-03-04 06:35:50|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741070190000|2025-03-04 06:36:30|19.78|19.7|19.78|19.7|19.84|19.7|19.78|19.59|0
1741070220000|2025-03-04 06:37:00|19.77|19.69|19.85|19.6|19.85|19.69|19.77|19.57|0
1741070280000|2025-03-04 06:38:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741070300000|2025-03-04 06:38:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741070400000|2025-03-04 06:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741070410000|2025-03-04 06:40:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741070420000|2025-03-04 06:40:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741070430000|2025-03-04 06:40:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741070470000|2025-03-04 06:41:10|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741070550000|2025-03-04 06:42:30|19.85|19.6|19.87|19.62|19.87|19.7|19.78|19.6|0
1741070560000|2025-03-04 06:42:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741070620000|2025-03-04 06:43:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1741070630000|2025-03-04 06:43:50|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741070640000|2025-03-04 06:44:00|19.87|19.62|19.89|19.64|19.89|19.64|19.87|19.62|0
1741070650000|2025-03-04 06:44:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741070660000|2025-03-04 06:44:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|15
1741070680000|2025-03-04 06:44:40|19.73|19.65|19.78|19.7|19.84|19.7|19.73|19.56|0
1741070700000|2025-03-04 06:45:00|19.85|19.6|19.87|19.62|19.89|19.7|19.78|19.6|0
1741070710000|2025-03-04 06:45:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741070760000|2025-03-04 06:46:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1741070770000|2025-03-04 06:46:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741070780000|2025-03-04 06:46:20|19.87|19.62|19.76|19.68|19.87|19.68|19.76|19.62|0
1741070870000|2025-03-04 06:47:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1741070880000|2025-03-04 06:48:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741070910000|2025-03-04 06:48:30|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1741070920000|2025-03-04 06:48:40|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741070990000|2025-03-04 06:49:50|19.73|19.65|19.8|19.55|19.8|19.65|19.73|19.54|0
1741071000000|2025-03-04 06:50:00|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.54|0
1741071090000|2025-03-04 06:51:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1741071120000|2025-03-04 06:52:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1741071240000|2025-03-04 06:54:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741071250000|2025-03-04 06:54:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|3
1741071270000|2025-03-04 06:54:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741071280000|2025-03-04 06:54:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741071290000|2025-03-04 06:54:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741071300000|2025-03-04 06:55:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741071320000|2025-03-04 06:55:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741071330000|2025-03-04 06:55:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741071510000|2025-03-04 06:58:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1741071600000|2025-03-04 07:00:00|19.68|19.6|19.62|19.54|19.68|19.6|19.62|19.54|57
1741071660000|2025-03-04 07:01:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741071680000|2025-03-04 07:01:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741071690000|2025-03-04 07:01:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741071700000|2025-03-04 07:01:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|23
1741071720000|2025-03-04 07:02:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741071730000|2025-03-04 07:02:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741071810000|2025-03-04 07:03:30|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1741071900000|2025-03-04 07:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1741071930000|2025-03-04 07:05:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741072020000|2025-03-04 07:07:00|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|4
1741072030000|2025-03-04 07:07:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741072050000|2025-03-04 07:07:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1741072110000|2025-03-04 07:08:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741072130000|2025-03-04 07:08:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741072140000|2025-03-04 07:09:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1741072180000|2025-03-04 07:09:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1741072190000|2025-03-04 07:09:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741072200000|2025-03-04 07:10:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741072220000|2025-03-04 07:10:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|16
1741072260000|2025-03-04 07:11:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|12
1741072270000|2025-03-04 07:11:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741072280000|2025-03-04 07:11:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|5
1741072310000|2025-03-04 07:11:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|9
1741072320000|2025-03-04 07:12:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1741072330000|2025-03-04 07:12:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1741072340000|2025-03-04 07:12:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1741072350000|2025-03-04 07:12:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741072380000|2025-03-04 07:13:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741072430000|2025-03-04 07:13:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1741072440000|2025-03-04 07:14:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741072510000|2025-03-04 07:15:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741072520000|2025-03-04 07:15:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741072530000|2025-03-04 07:15:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1741072550000|2025-03-04 07:15:50|||||||||1
1741072570000|2025-03-04 07:16:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1741072590000|2025-03-04 07:16:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741072620000|2025-03-04 07:17:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|2
1741072630000|2025-03-04 07:17:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1741072670000|2025-03-04 07:17:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741072680000|2025-03-04 07:18:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741072700000|2025-03-04 07:18:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741072710000|2025-03-04 07:18:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741072720000|2025-03-04 07:18:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1741072740000|2025-03-04 07:19:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741072750000|2025-03-04 07:19:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741072780000|2025-03-04 07:19:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741072790000|2025-03-04 07:19:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1741072800000|2025-03-04 07:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741072850000|2025-03-04 07:20:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741072860000|2025-03-04 07:21:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1741072870000|2025-03-04 07:21:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741072880000|2025-03-04 07:21:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741072900000|2025-03-04 07:21:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1741072980000|2025-03-04 07:23:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741072990000|2025-03-04 07:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741073210000|2025-03-04 07:26:50|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|7
1741073290000|2025-03-04 07:28:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741073310000|2025-03-04 07:28:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741073320000|2025-03-04 07:28:40|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1741073330000|2025-03-04 07:28:50|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1741073340000|2025-03-04 07:29:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1741073360000|2025-03-04 07:29:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741073400000|2025-03-04 07:30:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1741073410000|2025-03-04 07:30:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1741073420000|2025-03-04 07:30:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741073450000|2025-03-04 07:30:50|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1741073460000|2025-03-04 07:31:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741073470000|2025-03-04 07:31:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741073480000|2025-03-04 07:31:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741073490000|2025-03-04 07:31:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1741073570000|2025-03-04 07:32:50|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|10
1741073580000|2025-03-04 07:33:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1741073610000|2025-03-04 07:33:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741073620000|2025-03-04 07:33:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1741073680000|2025-03-04 07:34:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|3
1741073700000|2025-03-04 07:35:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741073720000|2025-03-04 07:35:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1741073750000|2025-03-04 07:35:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741073760000|2025-03-04 07:36:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1741073770000|2025-03-04 07:36:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741073940000|2025-03-04 07:39:00|19.65|19.57|19.65|19.57|19.67|19.59|19.64|19.56|0
1741073950000|2025-03-04 07:39:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|17
1741073960000|2025-03-04 07:39:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1741073970000|2025-03-04 07:39:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741073980000|2025-03-04 07:39:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074000000|2025-03-04 07:40:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|2
1741074020000|2025-03-04 07:40:20|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|45
1741074030000|2025-03-04 07:40:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741074040000|2025-03-04 07:40:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1741074070000|2025-03-04 07:41:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1741074080000|2025-03-04 07:41:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741074090000|2025-03-04 07:41:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741074100000|2025-03-04 07:41:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741074130000|2025-03-04 07:42:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741074160000|2025-03-04 07:42:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1741074220000|2025-03-04 07:43:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|48
1741074290000|2025-03-04 07:44:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|1
1741074310000|2025-03-04 07:45:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074320000|2025-03-04 07:45:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741074330000|2025-03-04 07:45:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741074340000|2025-03-04 07:45:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074350000|2025-03-04 07:45:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741074390000|2025-03-04 07:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074400000|2025-03-04 07:46:40|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1741074420000|2025-03-04 07:47:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074430000|2025-03-04 07:47:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741074440000|2025-03-04 07:47:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074460000|2025-03-04 07:47:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|3
1741074470000|2025-03-04 07:47:50|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|2
1741074480000|2025-03-04 07:48:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741074540000|2025-03-04 07:49:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741074550000|2025-03-04 07:49:10|||||||||1
1741074600000|2025-03-04 07:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1741074610000|2025-03-04 07:50:10|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1741074620000|2025-03-04 07:50:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741074630000|2025-03-04 07:50:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1741074650000|2025-03-04 07:50:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1741074660000|2025-03-04 07:51:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1741074670000|2025-03-04 07:51:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741074760000|2025-03-04 07:52:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|9
1741074770000|2025-03-04 07:52:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741074890000|2025-03-04 07:54:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741074900000|2025-03-04 07:55:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|21
1741074910000|2025-03-04 07:55:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741074930000|2025-03-04 07:55:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741074940000|2025-03-04 07:55:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741074960000|2025-03-04 07:56:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741074990000|2025-03-04 07:56:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741075010000|2025-03-04 07:56:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741075020000|2025-03-04 07:57:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|1
1741075030000|2025-03-04 07:57:10|19.78|19.7|19.78|19.7|19.79|19.71|19.76|19.68|0
1741075040000|2025-03-04 07:57:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1741075170000|2025-03-04 07:59:30|||||||||3
1741075200000|2025-03-04 08:00:00|19.8|19.72|19.69|19.61|19.8|19.72|19.69|19.61|81
1741075210000|2025-03-04 08:00:10|19.74|19.66|19.76|19.68|19.78|19.7|19.74|19.66|61
1741075220000|2025-03-04 08:00:20|19.78|19.7|19.74|19.66|19.79|19.71|19.74|19.66|35
1741075230000|2025-03-04 08:00:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|30
1741075250000|2025-03-04 08:00:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1741075260000|2025-03-04 08:01:00|19.74|19.66|19.78|19.7|19.79|19.71|19.74|19.66|9
1741075270000|2025-03-04 08:01:10|19.77|19.69|19.74|19.66|19.79|19.71|19.74|19.66|125
1741075280000|2025-03-04 08:01:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741075290000|2025-03-04 08:01:30|19.75|19.67|19.76|19.68|19.78|19.7|19.75|19.67|2
1741075300000|2025-03-04 08:01:40|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1741075310000|2025-03-04 08:01:50|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|34
1741075320000|2025-03-04 08:02:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|94
1741075340000|2025-03-04 08:02:20|19.75|19.67|19.77|19.69|19.79|19.71|19.75|19.67|3
1741075360000|2025-03-04 08:02:40|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|37
1741075370000|2025-03-04 08:02:50|19.77|19.69|19.79|19.71|19.79|19.71|19.74|19.66|7
1741075380000|2025-03-04 08:03:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741075390000|2025-03-04 08:03:10|||||||||7
1741075410000|2025-03-04 08:03:30|19.78|19.7|19.75|19.67|19.78|19.7|19.74|19.66|30
1741075420000|2025-03-04 08:03:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741075440000|2025-03-04 08:04:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|1
1741075460000|2025-03-04 08:04:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|19
1741075480000|2025-03-04 08:04:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|2
1741075490000|2025-03-04 08:04:50|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|28
1741075500000|2025-03-04 08:05:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1741075510000|2025-03-04 08:05:10|||||||||37
1741075520000|2025-03-04 08:05:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|50
1741075560000|2025-03-04 08:06:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|50
1741075570000|2025-03-04 08:06:10|19.76|19.68|19.75|19.67|19.78|19.7|19.74|19.66|28
1741075580000|2025-03-04 08:06:20|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1741075590000|2025-03-04 08:06:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|8
1741075600000|2025-03-04 08:06:40|||||||||9
1741075610000|2025-03-04 08:06:50|19.79|19.71|19.76|19.68|19.81|19.73|19.76|19.68|91
1741075620000|2025-03-04 08:07:00|19.78|19.7|19.79|19.71|19.8|19.72|19.76|19.68|53
1741075630000|2025-03-04 08:07:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741075650000|2025-03-04 08:07:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1741075660000|2025-03-04 08:07:40|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|4
1741075670000|2025-03-04 08:07:50|||||||||2
1741075680000|2025-03-04 08:08:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|8
1741075690000|2025-03-04 08:08:10|19.84|19.76|19.83|19.75|19.86|19.78|19.83|19.75|65
1741075700000|2025-03-04 08:08:20|19.84|19.76|19.84|19.76|19.85|19.77|19.81|19.73|2
1741075710000|2025-03-04 08:08:30|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|4
1741075720000|2025-03-04 08:08:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1741075730000|2025-03-04 08:08:50|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|0
1741075740000|2025-03-04 08:09:00|19.82|19.74|19.84|19.76|19.85|19.77|19.82|19.74|0
1741075750000|2025-03-04 08:09:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1741075770000|2025-03-04 08:09:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|16
1741075780000|2025-03-04 08:09:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1741075790000|2025-03-04 08:09:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|72
1741075800000|2025-03-04 08:10:00|19.8|19.72|19.76|19.68|19.81|19.73|19.76|19.68|113
1741075810000|2025-03-04 08:10:10|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|27
1741075840000|2025-03-04 08:10:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|3
1741075850000|2025-03-04 08:10:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741075860000|2025-03-04 08:11:00|19.68|19.6|19.64|19.56|19.7|19.62|19.64|19.56|116
1741075870000|2025-03-04 08:11:10|||||||||3
1741075890000|2025-03-04 08:11:30|19.65|19.57|19.66|19.58|19.68|19.6|19.64|19.56|9
1741075900000|2025-03-04 08:11:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1741075920000|2025-03-04 08:12:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|1
1741075930000|2025-03-04 08:12:10|19.69|19.61|19.66|19.58|19.7|19.62|19.66|19.58|15
1741075970000|2025-03-04 08:12:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|56
1741075990000|2025-03-04 08:13:10|19.69|19.61|19.7|19.62|19.71|19.63|19.67|19.59|10
1741076000000|2025-03-04 08:13:20|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|9
1741076020000|2025-03-04 08:13:40|||||||||1
1741076060000|2025-03-04 08:14:20|19.69|19.61|19.69|19.61|19.7|19.62|19.67|19.59|4
1741076070000|2025-03-04 08:14:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1741076080000|2025-03-04 08:14:40|19.71|19.63|19.68|19.6|19.71|19.63|19.66|19.58|3
1741076090000|2025-03-04 08:14:50|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|8
1741076120000|2025-03-04 08:15:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|52
1741076130000|2025-03-04 08:15:30|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1741076140000|2025-03-04 08:15:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|10
1741076150000|2025-03-04 08:15:50|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|8
1741076160000|2025-03-04 08:16:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|54
1741076170000|2025-03-04 08:16:10|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|8
1741076180000|2025-03-04 08:16:20|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|28
1741076190000|2025-03-04 08:16:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|37
1741076200000|2025-03-04 08:16:40|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1741076210000|2025-03-04 08:16:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1741076220000|2025-03-04 08:17:00|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|6
1741076240000|2025-03-04 08:17:20|19.7|19.62|19.69|19.61|19.71|19.63|19.66|19.58|2
1741076250000|2025-03-04 08:17:30|19.66|19.58|19.7|19.62|19.71|19.63|19.66|19.58|1
1741076260000|2025-03-04 08:17:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741076290000|2025-03-04 08:18:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|16
1741076300000|2025-03-04 08:18:20|19.74|19.66|19.71|19.63|19.75|19.67|19.71|19.63|2
1741076320000|2025-03-04 08:18:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1741076330000|2025-03-04 08:18:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|1
1741076350000|2025-03-04 08:19:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741076360000|2025-03-04 08:19:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741076430000|2025-03-04 08:20:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|55
1741076440000|2025-03-04 08:20:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1741076450000|2025-03-04 08:20:50|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|2
1741076460000|2025-03-04 08:21:00|||||||||2
1741076480000|2025-03-04 08:21:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|28
1741076520000|2025-03-04 08:22:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|77
1741076530000|2025-03-04 08:22:10|19.64|19.56|19.63|19.55|19.64|19.56|19.61|19.53|46
1741076540000|2025-03-04 08:22:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741076550000|2025-03-04 08:22:30|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|0
1741076560000|2025-03-04 08:22:40|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|39
1741076570000|2025-03-04 08:22:50|19.65|19.57|19.66|19.58|19.68|19.6|19.65|19.57|21
1741076580000|2025-03-04 08:23:00|19.68|19.6|19.65|19.57|19.69|19.61|19.65|19.57|0
1741076590000|2025-03-04 08:23:10|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1741076610000|2025-03-04 08:23:30|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|19
1741076620000|2025-03-04 08:23:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1741076630000|2025-03-04 08:23:50|||||||||5
1741076640000|2025-03-04 08:24:00|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|3
1741076660000|2025-03-04 08:24:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741076690000|2025-03-04 08:24:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741076700000|2025-03-04 08:25:00|19.64|19.56|19.65|19.57|19.66|19.58|19.64|19.56|54
1741076710000|2025-03-04 08:25:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1741076720000|2025-03-04 08:25:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1741076740000|2025-03-04 08:25:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1741076760000|2025-03-04 08:26:00|||||||||1
1741076770000|2025-03-04 08:26:10|||||||||1
1741076810000|2025-03-04 08:26:50|19.64|19.56|19.61|19.53|19.65|19.57|19.61|19.53|30
1741076830000|2025-03-04 08:27:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741076840000|2025-03-04 08:27:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1741076850000|2025-03-04 08:27:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741076860000|2025-03-04 08:27:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741076870000|2025-03-04 08:27:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741076900000|2025-03-04 08:28:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|2
1741076910000|2025-03-04 08:28:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741076930000|2025-03-04 08:28:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1741076940000|2025-03-04 08:29:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1741076950000|2025-03-04 08:29:10|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|0
1741077000000|2025-03-04 08:30:00|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|1
1741077010000|2025-03-04 08:30:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741077050000|2025-03-04 08:30:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|8
1741077060000|2025-03-04 08:31:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1741077070000|2025-03-04 08:31:10|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|38
1741077080000|2025-03-04 08:31:20|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|4
1741077100000|2025-03-04 08:31:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|18
1741077120000|2025-03-04 08:32:00|19.55|19.47|19.53|19.45|19.56|19.48|19.51|19.43|24
1741077130000|2025-03-04 08:32:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1741077140000|2025-03-04 08:32:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1741077150000|2025-03-04 08:32:30|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|1
1741077160000|2025-03-04 08:32:40|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|2
1741077170000|2025-03-04 08:32:50|||||||||2
1741077180000|2025-03-04 08:33:00|||||||||3
1741077230000|2025-03-04 08:33:50|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1741077240000|2025-03-04 08:34:00|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|3
1741077260000|2025-03-04 08:34:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|34
1741077270000|2025-03-04 08:34:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1741077280000|2025-03-04 08:34:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1741077290000|2025-03-04 08:34:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|10
1741077320000|2025-03-04 08:35:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741077330000|2025-03-04 08:35:30|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|0
1741077340000|2025-03-04 08:35:40|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1741077350000|2025-03-04 08:35:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741077390000|2025-03-04 08:36:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|5
1741077400000|2025-03-04 08:36:40|19.55|19.47|19.56|19.48|19.56|19.48|19.53|19.45|32
1741077410000|2025-03-04 08:36:50|||||||||21
1741077480000|2025-03-04 08:38:00|||||||||12
1741077490000|2025-03-04 08:38:10|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|13
1741077500000|2025-03-04 08:38:20|19.57|19.49|19.61|19.53|19.61|19.53|19.56|19.48|0
1741077520000|2025-03-04 08:38:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1741077530000|2025-03-04 08:38:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|11
1741077550000|2025-03-04 08:39:10|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|7
1741077560000|2025-03-04 08:39:20|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|8
1741077570000|2025-03-04 08:39:30|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|1
1741077600000|2025-03-04 08:40:00|19.57|19.49|19.56|19.48|19.61|19.53|19.56|19.48|17
1741077620000|2025-03-04 08:40:20|19.57|19.49|19.6|19.52|19.61|19.53|19.57|19.49|1
1741077630000|2025-03-04 08:40:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741077640000|2025-03-04 08:40:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|25
1741077650000|2025-03-04 08:40:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1741077660000|2025-03-04 08:41:00|19.58|19.5|19.61|19.53|19.61|19.53|19.56|19.48|36
1741077670000|2025-03-04 08:41:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|3
1741077730000|2025-03-04 08:42:10|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|0
1741077780000|2025-03-04 08:43:00|||||||||13
1741077810000|2025-03-04 08:43:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1741077830000|2025-03-04 08:43:50|||||||||440
1741077920000|2025-03-04 08:45:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|38
1741077930000|2025-03-04 08:45:30|19.59|19.51|19.6|19.52|19.61|19.53|19.56|19.48|0
1741077940000|2025-03-04 08:45:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741077960000|2025-03-04 08:46:00|||||||||16
1741077970000|2025-03-04 08:46:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741077980000|2025-03-04 08:46:20|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|4
1741077990000|2025-03-04 08:46:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1741078020000|2025-03-04 08:47:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|1
1741078030000|2025-03-04 08:47:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1741078060000|2025-03-04 08:47:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1741078080000|2025-03-04 08:48:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|2
1741078100000|2025-03-04 08:48:20|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|1
1741078130000|2025-03-04 08:48:50|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|25
1741078140000|2025-03-04 08:49:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1741078160000|2025-03-04 08:49:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1741078170000|2025-03-04 08:49:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|14
1741078180000|2025-03-04 08:49:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741078190000|2025-03-04 08:49:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741078200000|2025-03-04 08:50:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|43
1741078220000|2025-03-04 08:50:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|13
1741078240000|2025-03-04 08:50:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|61
1741078250000|2025-03-04 08:50:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1741078260000|2025-03-04 08:51:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1741078270000|2025-03-04 08:51:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|104
1741078300000|2025-03-04 08:51:40|||||||||31
1741078320000|2025-03-04 08:52:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|45
1741078350000|2025-03-04 08:52:30|||||||||37
1741078380000|2025-03-04 08:53:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|6
1741078390000|2025-03-04 08:53:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|8
1741078430000|2025-03-04 08:53:50|||||||||65
1741078550000|2025-03-04 08:55:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|4
1741078560000|2025-03-04 08:56:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741078570000|2025-03-04 08:56:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741078620000|2025-03-04 08:57:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|17
1741078640000|2025-03-04 08:57:20|||||||||50
1741078660000|2025-03-04 08:57:40|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|51
1741078710000|2025-03-04 08:58:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741078730000|2025-03-04 08:58:50|||||||||24
1741078790000|2025-03-04 08:59:50|||||||||54
1741078800000|2025-03-04 09:00:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|25
1741078820000|2025-03-04 09:00:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1741078830000|2025-03-04 09:00:30|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|13
1741078840000|2025-03-04 09:00:40|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|15
1741078850000|2025-03-04 09:00:50|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|7
1741078860000|2025-03-04 09:01:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1741078870000|2025-03-04 09:01:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741078880000|2025-03-04 09:01:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1741078890000|2025-03-04 09:01:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741078900000|2025-03-04 09:01:40|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|24
1741078930000|2025-03-04 09:02:10|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|5
1741078940000|2025-03-04 09:02:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741078960000|2025-03-04 09:02:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1741078970000|2025-03-04 09:02:50|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|1
1741078980000|2025-03-04 09:03:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741079030000|2025-03-04 09:03:50|||||||||2
1741079040000|2025-03-04 09:04:00|||||||||1
1741079060000|2025-03-04 09:04:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741079070000|2025-03-04 09:04:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1741079090000|2025-03-04 09:04:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741079100000|2025-03-04 09:05:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741079120000|2025-03-04 09:05:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|7
1741079130000|2025-03-04 09:05:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|8
1741079210000|2025-03-04 09:06:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|4
1741079270000|2025-03-04 09:07:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1741079280000|2025-03-04 09:08:00|||||||||4
1741079290000|2025-03-04 09:08:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|9
1741079300000|2025-03-04 09:08:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|5
1741079330000|2025-03-04 09:08:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741079390000|2025-03-04 09:09:50|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|0
1741079400000|2025-03-04 09:10:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1741079410000|2025-03-04 09:10:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1741079420000|2025-03-04 09:10:20|||||||||12
1741079430000|2025-03-04 09:10:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|12
1741079460000|2025-03-04 09:11:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1741079470000|2025-03-04 09:11:10|19.56|19.48|19.55|19.47|19.56|19.48|19.54|19.46|5
1741079480000|2025-03-04 09:11:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741079490000|2025-03-04 09:11:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741079510000|2025-03-04 09:11:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|3
1741079570000|2025-03-04 09:12:50|||||||||2
1741079580000|2025-03-04 09:13:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1741079590000|2025-03-04 09:13:10|19.58|19.5|19.58|19.5|19.6|19.52|19.56|19.48|7
1741079600000|2025-03-04 09:13:20|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|0
1741079610000|2025-03-04 09:13:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|46
1741079620000|2025-03-04 09:13:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|62
1741079640000|2025-03-04 09:14:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1741079680000|2025-03-04 09:14:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741079690000|2025-03-04 09:14:50|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|12
1741079700000|2025-03-04 09:15:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|5
1741079760000|2025-03-04 09:16:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741079780000|2025-03-04 09:16:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|57
1741079820000|2025-03-04 09:17:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741079830000|2025-03-04 09:17:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|10
1741079840000|2025-03-04 09:17:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741079860000|2025-03-04 09:17:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741079870000|2025-03-04 09:17:50|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|1
1741079880000|2025-03-04 09:18:00|19.72|19.64|19.71|19.63|19.72|19.64|19.69|19.61|0
1741079890000|2025-03-04 09:18:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741079940000|2025-03-04 09:19:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|9
1741079950000|2025-03-04 09:19:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1741079960000|2025-03-04 09:19:20|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1741079970000|2025-03-04 09:19:30|||||||||4
1741080000000|2025-03-04 09:20:00|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|1
1741080010000|2025-03-04 09:20:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1741080160000|2025-03-04 09:22:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1741080170000|2025-03-04 09:22:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741080200000|2025-03-04 09:23:20|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1741080210000|2025-03-04 09:23:30|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|0
1741080230000|2025-03-04 09:23:50|||||||||1
1741080240000|2025-03-04 09:24:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|155
1741080270000|2025-03-04 09:24:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1741080280000|2025-03-04 09:24:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1741080290000|2025-03-04 09:24:50|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|12
1741080300000|2025-03-04 09:25:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|8
1741080310000|2025-03-04 09:25:10|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|2
1741080400000|2025-03-04 09:26:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|82
1741080410000|2025-03-04 09:26:50|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|12
1741080450000|2025-03-04 09:27:30|||||||||8
1741080490000|2025-03-04 09:28:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|6
1741080500000|2025-03-04 09:28:20|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1741080510000|2025-03-04 09:28:30|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|2
1741080520000|2025-03-04 09:28:40|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|1
1741080530000|2025-03-04 09:28:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|3
1741080600000|2025-03-04 09:30:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|5
1741080610000|2025-03-04 09:30:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|5
1741080660000|2025-03-04 09:31:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741080700000|2025-03-04 09:31:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|11
1741080710000|2025-03-04 09:31:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1741080720000|2025-03-04 09:32:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|25
1741080750000|2025-03-04 09:32:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1741080770000|2025-03-04 09:32:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|3
1741080780000|2025-03-04 09:33:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|2
1741080790000|2025-03-04 09:33:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|1
1741080810000|2025-03-04 09:33:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1741080820000|2025-03-04 09:33:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1741080830000|2025-03-04 09:33:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741080890000|2025-03-04 09:34:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|32
1741080910000|2025-03-04 09:35:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|7
1741080920000|2025-03-04 09:35:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|5
1741080930000|2025-03-04 09:35:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741080940000|2025-03-04 09:35:40|19.67|19.59|19.66|19.58|19.69|19.61|19.66|19.58|3
1741080970000|2025-03-04 09:36:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|2
1741080980000|2025-03-04 09:36:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|2
1741081010000|2025-03-04 09:36:50|19.67|19.59|19.69|19.61|19.69|19.61|19.66|19.58|10
1741081060000|2025-03-04 09:37:40|||||||||4
1741081120000|2025-03-04 09:38:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1741081130000|2025-03-04 09:38:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|100
1741081140000|2025-03-04 09:39:00|19.64|19.56|19.65|19.57|19.66|19.58|19.64|19.56|40
1741081150000|2025-03-04 09:39:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741081160000|2025-03-04 09:39:20|||||||||50
1741081180000|2025-03-04 09:39:40|||||||||4
1741081200000|2025-03-04 09:40:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|9
1741081220000|2025-03-04 09:40:20|19.67|19.59|19.69|19.61|19.69|19.61|19.66|19.58|0
1741081230000|2025-03-04 09:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1741081240000|2025-03-04 09:40:40|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|6
1741081260000|2025-03-04 09:41:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1741081270000|2025-03-04 09:41:10|||||||||1
1741081310000|2025-03-04 09:41:50|||||||||2
1741081380000|2025-03-04 09:43:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|19
1741081390000|2025-03-04 09:43:10|19.65|19.57|19.66|19.58|19.66|19.58|19.62|19.54|3
1741081400000|2025-03-04 09:43:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|233
1741081410000|2025-03-04 09:43:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|120
1741081420000|2025-03-04 09:43:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|60
1741081430000|2025-03-04 09:43:50|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|2
1741081440000|2025-03-04 09:44:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|18
1741081450000|2025-03-04 09:44:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741081460000|2025-03-04 09:44:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|27
1741081470000|2025-03-04 09:44:30|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|4
1741081480000|2025-03-04 09:44:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|116
1741081520000|2025-03-04 09:45:20|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|4
1741081530000|2025-03-04 09:45:30|||||||||66
1741081590000|2025-03-04 09:46:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|79
1741081610000|2025-03-04 09:46:50|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|21
1741081620000|2025-03-04 09:47:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741081630000|2025-03-04 09:47:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741081640000|2025-03-04 09:47:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|67
1741081650000|2025-03-04 09:47:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|54
1741081660000|2025-03-04 09:47:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|2
1741081670000|2025-03-04 09:47:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|52
1741081720000|2025-03-04 09:48:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1741081730000|2025-03-04 09:48:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741081800000|2025-03-04 09:50:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|5
1741081810000|2025-03-04 09:50:10|||||||||1
1741081830000|2025-03-04 09:50:30|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|0
1741081840000|2025-03-04 09:50:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741081860000|2025-03-04 09:51:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1741081870000|2025-03-04 09:51:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|6
1741081980000|2025-03-04 09:53:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|55
1741082000000|2025-03-04 09:53:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|6
1741082010000|2025-03-04 09:53:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|20
1741082030000|2025-03-04 09:53:50|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|21
1741082100000|2025-03-04 09:55:00|||||||||8
1741082160000|2025-03-04 09:56:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1741082170000|2025-03-04 09:56:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1741082180000|2025-03-04 09:56:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741082210000|2025-03-04 09:56:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1741082220000|2025-03-04 09:57:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741082240000|2025-03-04 09:57:20|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|0
1741082250000|2025-03-04 09:57:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1741082260000|2025-03-04 09:57:40|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|331
1741082270000|2025-03-04 09:57:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1741082320000|2025-03-04 09:58:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|7
1741082330000|2025-03-04 09:58:50|||||||||47
1741082370000|2025-03-04 09:59:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|6
1741082400000|2025-03-04 10:00:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1741082410000|2025-03-04 10:00:10|||||||||9
1741082420000|2025-03-04 10:00:20|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|63
1741082430000|2025-03-04 10:00:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1741082460000|2025-03-04 10:01:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|10
1741082500000|2025-03-04 10:01:40|||||||||6
1741082510000|2025-03-04 10:01:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|2
1741082540000|2025-03-04 10:02:20|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|13
1741082570000|2025-03-04 10:02:50|||||||||2
1741082630000|2025-03-04 10:03:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|33
1741082680000|2025-03-04 10:04:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|25
1741082690000|2025-03-04 10:04:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|1
1741082700000|2025-03-04 10:05:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|5
1741082710000|2025-03-04 10:05:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|10
1741082720000|2025-03-04 10:05:20|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|19
1741082740000|2025-03-04 10:05:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|6
1741082750000|2025-03-04 10:05:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741082760000|2025-03-04 10:06:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1741082770000|2025-03-04 10:06:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1741082780000|2025-03-04 10:06:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1741082840000|2025-03-04 10:07:20|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|9
1741082850000|2025-03-04 10:07:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741082860000|2025-03-04 10:07:40|||||||||4
1741082870000|2025-03-04 10:07:50|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|8
1741082880000|2025-03-04 10:08:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1741082890000|2025-03-04 10:08:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741082900000|2025-03-04 10:08:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|8
1741082910000|2025-03-04 10:08:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741082950000|2025-03-04 10:09:10|19.72|19.64|19.71|19.63|19.74|19.66|19.71|19.63|5
1741082970000|2025-03-04 10:09:30|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|4
1741082980000|2025-03-04 10:09:40|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|3
1741082990000|2025-03-04 10:09:50|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|1
1741083000000|2025-03-04 10:10:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1741083090000|2025-03-04 10:11:30|||||||||9
1741083100000|2025-03-04 10:11:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741083110000|2025-03-04 10:11:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741083130000|2025-03-04 10:12:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741083140000|2025-03-04 10:12:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741083300000|2025-03-04 10:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|43
1741083420000|2025-03-04 10:17:00|19.72|19.64|19.73|19.65|19.76|19.68|19.72|19.64|16
1741083430000|2025-03-04 10:17:10|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|7
1741083440000|2025-03-04 10:17:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|1
1741083480000|2025-03-04 10:18:00|19.72|19.64|19.72|19.64|19.75|19.67|19.71|19.63|18
1741083490000|2025-03-04 10:18:10|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|4
1741083510000|2025-03-04 10:18:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1741083630000|2025-03-04 10:20:30|||||||||1
1741083640000|2025-03-04 10:20:40|||||||||2
1741083740000|2025-03-04 10:22:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|6
1741083750000|2025-03-04 10:22:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1741083860000|2025-03-04 10:24:20|19.77|19.69|19.8|19.72|19.81|19.73|19.77|19.69|4
1741083870000|2025-03-04 10:24:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741083940000|2025-03-04 10:25:40|19.76|19.68|19.79|19.71|19.81|19.73|19.76|19.68|55
1741083950000|2025-03-04 10:25:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|5
1741083960000|2025-03-04 10:26:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|3
1741083970000|2025-03-04 10:26:10|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|4
1741083980000|2025-03-04 10:26:20|19.77|19.69|19.76|19.68|19.79|19.71|19.76|19.68|0
1741084000000|2025-03-04 10:26:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1741084010000|2025-03-04 10:26:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1741084020000|2025-03-04 10:27:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741084030000|2025-03-04 10:27:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1741084040000|2025-03-04 10:27:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1741084050000|2025-03-04 10:27:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1741084060000|2025-03-04 10:27:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1741084070000|2025-03-04 10:27:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741084080000|2025-03-04 10:28:00|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|3
1741084090000|2025-03-04 10:28:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1741084100000|2025-03-04 10:28:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741084150000|2025-03-04 10:29:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741084160000|2025-03-04 10:29:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1741084170000|2025-03-04 10:29:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|13
1741084180000|2025-03-04 10:29:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1741084190000|2025-03-04 10:29:50|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1741084200000|2025-03-04 10:30:00|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|1
1741084210000|2025-03-04 10:30:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1741084220000|2025-03-04 10:30:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741084300000|2025-03-04 10:31:40|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|121
1741084310000|2025-03-04 10:31:50|||||||||2
1741084320000|2025-03-04 10:32:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|11
1741084330000|2025-03-04 10:32:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1741084340000|2025-03-04 10:32:20|19.85|19.77|19.84|19.76|19.85|19.77|19.82|19.74|0
1741084350000|2025-03-04 10:32:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1741084410000|2025-03-04 10:33:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|36
1741084470000|2025-03-04 10:34:30|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1741084480000|2025-03-04 10:34:40|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|0
1741084510000|2025-03-04 10:35:10|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|27
1741084520000|2025-03-04 10:35:20|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|2
1741084530000|2025-03-04 10:35:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1741084540000|2025-03-04 10:35:40|||||||||1
1741084550000|2025-03-04 10:35:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1741084560000|2025-03-04 10:36:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741084600000|2025-03-04 10:36:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1741084610000|2025-03-04 10:36:50|19.9|19.82|19.87|19.79|19.9|19.82|19.86|19.78|1
1741084620000|2025-03-04 10:37:00|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|0
1741084630000|2025-03-04 10:37:10|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1741084640000|2025-03-04 10:37:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741084650000|2025-03-04 10:37:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1741084660000|2025-03-04 10:37:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741084670000|2025-03-04 10:37:50|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|4
1741084680000|2025-03-04 10:38:00|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|2
1741084690000|2025-03-04 10:38:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1741084700000|2025-03-04 10:38:20|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|0
1741084720000|2025-03-04 10:38:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1741084730000|2025-03-04 10:38:50|19.91|19.83|19.91|19.83|19.91|19.83|19.86|19.78|5
1741084740000|2025-03-04 10:39:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|1
1741084750000|2025-03-04 10:39:10|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|2
1741084760000|2025-03-04 10:39:20|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|14
1741084800000|2025-03-04 10:40:00|||||||||1
1741084810000|2025-03-04 10:40:10|||||||||2
1741084870000|2025-03-04 10:41:10|||||||||1
1741084880000|2025-03-04 10:41:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|22
1741084910000|2025-03-04 10:41:50|19.85|19.77|19.85|19.77|19.85|19.77|19.81|19.73|8
1741084920000|2025-03-04 10:42:00|19.82|19.74|19.79|19.71|19.83|19.75|19.79|19.71|244
1741084930000|2025-03-04 10:42:10|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|5
1741084940000|2025-03-04 10:42:20|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|0
1741084950000|2025-03-04 10:42:30|19.8|19.72|19.81|19.73|19.84|19.76|19.8|19.72|1
1741084960000|2025-03-04 10:42:40|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|3
1741084970000|2025-03-04 10:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741085030000|2025-03-04 10:43:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|28
1741085090000|2025-03-04 10:44:50|||||||||5
1741085100000|2025-03-04 10:45:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|57
1741085110000|2025-03-04 10:45:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741085120000|2025-03-04 10:45:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741085130000|2025-03-04 10:45:30|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|3
1741085180000|2025-03-04 10:46:20|||||||||13
1741085240000|2025-03-04 10:47:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|14
1741085250000|2025-03-04 10:47:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|12
1741085260000|2025-03-04 10:47:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|4
1741085330000|2025-03-04 10:48:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741085380000|2025-03-04 10:49:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|28
1741085400000|2025-03-04 10:50:00|||||||||1
1741085480000|2025-03-04 10:51:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1741085490000|2025-03-04 10:51:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741085500000|2025-03-04 10:51:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1741085510000|2025-03-04 10:51:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|3
1741085530000|2025-03-04 10:52:10|||||||||2
1741085540000|2025-03-04 10:52:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1741085560000|2025-03-04 10:52:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1741085570000|2025-03-04 10:52:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1741085590000|2025-03-04 10:53:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|18
1741085680000|2025-03-04 10:54:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741085780000|2025-03-04 10:56:20|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|4
1741085800000|2025-03-04 10:56:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1741085810000|2025-03-04 10:56:50|||||||||2
1741085820000|2025-03-04 10:57:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|11
1741085830000|2025-03-04 10:57:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1741085840000|2025-03-04 10:57:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|1
1741085880000|2025-03-04 10:58:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741085890000|2025-03-04 10:58:10|||||||||1
1741086000000|2025-03-04 11:00:00|19.77|19.69|19.79|19.71|19.79|19.71|19.75|19.67|0
1741086030000|2025-03-04 11:00:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1741086060000|2025-03-04 11:01:00|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1741086090000|2025-03-04 11:01:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741086120000|2025-03-04 11:02:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741086170000|2025-03-04 11:02:50|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|7
1741086260000|2025-03-04 11:04:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|5
1741086270000|2025-03-04 11:04:30|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|2
1741086300000|2025-03-04 11:05:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741086310000|2025-03-04 11:05:10|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|25
1741086320000|2025-03-04 11:05:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741086330000|2025-03-04 11:05:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|9
1741086340000|2025-03-04 11:05:40|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|5
1741086370000|2025-03-04 11:06:10|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|8
1741086390000|2025-03-04 11:06:30|||||||||2
1741086420000|2025-03-04 11:07:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|6
1741086430000|2025-03-04 11:07:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741086470000|2025-03-04 11:07:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|32
1741086490000|2025-03-04 11:08:10|||||||||4
1741086540000|2025-03-04 11:09:00|||||||||1
1741086580000|2025-03-04 11:09:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1741086590000|2025-03-04 11:09:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1741086610000|2025-03-04 11:10:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|9
1741086620000|2025-03-04 11:10:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1741086630000|2025-03-04 11:10:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741086660000|2025-03-04 11:11:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1741086670000|2025-03-04 11:11:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|58
1741086720000|2025-03-04 11:12:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|4
1741086730000|2025-03-04 11:12:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741086740000|2025-03-04 11:12:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741086750000|2025-03-04 11:12:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741086840000|2025-03-04 11:14:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1741086900000|2025-03-04 11:15:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1741086910000|2025-03-04 11:15:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1741086940000|2025-03-04 11:15:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1741086950000|2025-03-04 11:15:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741086960000|2025-03-04 11:16:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|1
1741086970000|2025-03-04 11:16:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|6
1741087010000|2025-03-04 11:16:50|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1741087020000|2025-03-04 11:17:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1741087030000|2025-03-04 11:17:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741087080000|2025-03-04 11:18:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|14
1741087100000|2025-03-04 11:18:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|100
1741087140000|2025-03-04 11:19:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1741087220000|2025-03-04 11:20:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|24
1741087360000|2025-03-04 11:22:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|8
1741087410000|2025-03-04 11:23:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741087420000|2025-03-04 11:23:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741087440000|2025-03-04 11:24:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1741087450000|2025-03-04 11:24:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741087480000|2025-03-04 11:24:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|1
1741087490000|2025-03-04 11:24:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741087510000|2025-03-04 11:25:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741087520000|2025-03-04 11:25:20|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1741087530000|2025-03-04 11:25:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1741087540000|2025-03-04 11:25:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741087570000|2025-03-04 11:26:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1741087580000|2025-03-04 11:26:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1741087630000|2025-03-04 11:27:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741087670000|2025-03-04 11:27:50|||||||||2
1741087710000|2025-03-04 11:28:30|||||||||5
1741087730000|2025-03-04 11:28:50|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|47
1741087740000|2025-03-04 11:29:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741087770000|2025-03-04 11:29:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1741087910000|2025-03-04 11:31:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|5
1741087920000|2025-03-04 11:32:00|19.76|19.68|19.79|19.71|19.79|19.71|19.75|19.67|0
1741087930000|2025-03-04 11:32:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741087940000|2025-03-04 11:32:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1741087950000|2025-03-04 11:32:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741087960000|2025-03-04 11:32:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1741087980000|2025-03-04 11:33:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741088000000|2025-03-04 11:33:20|||||||||6
1741088010000|2025-03-04 11:33:30|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|7
1741088020000|2025-03-04 11:33:40|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|3
1741088030000|2025-03-04 11:33:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1741088040000|2025-03-04 11:34:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1741088050000|2025-03-04 11:34:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1741088060000|2025-03-04 11:34:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741088070000|2025-03-04 11:34:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1741088080000|2025-03-04 11:34:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741088100000|2025-03-04 11:35:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|2
1741088110000|2025-03-04 11:35:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1741088140000|2025-03-04 11:35:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741088210000|2025-03-04 11:36:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1741088250000|2025-03-04 11:37:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|28
1741088260000|2025-03-04 11:37:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|18
1741088280000|2025-03-04 11:38:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|7
1741088300000|2025-03-04 11:38:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741088310000|2025-03-04 11:38:30|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1741088330000|2025-03-04 11:38:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1741088370000|2025-03-04 11:39:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741088390000|2025-03-04 11:39:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741088400000|2025-03-04 11:40:00|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|14
1741088410000|2025-03-04 11:40:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741088480000|2025-03-04 11:41:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|27
1741088600000|2025-03-04 11:43:20|||||||||9
1741088740000|2025-03-04 11:45:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741088810000|2025-03-04 11:46:50|||||||||2
1741089130000|2025-03-04 11:52:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|21
1741089190000|2025-03-04 11:53:10|||||||||1
1741089210000|2025-03-04 11:53:30|||||||||18
1741089220000|2025-03-04 11:53:40|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1741089230000|2025-03-04 11:53:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|1
1741089250000|2025-03-04 11:54:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741089290000|2025-03-04 11:54:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1741089300000|2025-03-04 11:55:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1741089310000|2025-03-04 11:55:10|||||||||20
1741089330000|2025-03-04 11:55:30|||||||||1
1741089340000|2025-03-04 11:55:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741089350000|2025-03-04 11:55:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741089360000|2025-03-04 11:56:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1741089390000|2025-03-04 11:56:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741089400000|2025-03-04 11:56:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741089410000|2025-03-04 11:56:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741089420000|2025-03-04 11:57:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741089460000|2025-03-04 11:57:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1741089470000|2025-03-04 11:57:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741089480000|2025-03-04 11:58:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1741089490000|2025-03-04 11:58:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741089500000|2025-03-04 11:58:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741089510000|2025-03-04 11:58:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741089520000|2025-03-04 11:58:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741089570000|2025-03-04 11:59:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741089590000|2025-03-04 11:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|250
1741089650000|2025-03-04 12:00:50|||||||||1
1741089660000|2025-03-04 12:01:00|||||||||1
1741089690000|2025-03-04 12:01:30|19.89|19.81|19.86|19.78|19.9|19.82|19.86|19.78|58
1741089710000|2025-03-04 12:01:50|||||||||3
1741089720000|2025-03-04 12:02:00|||||||||1
1741089740000|2025-03-04 12:02:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|2
1741089750000|2025-03-04 12:02:30|19.87|19.79|19.9|19.82|19.91|19.83|19.87|19.79|8
1741089760000|2025-03-04 12:02:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|13
1741089770000|2025-03-04 12:02:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|5
1741089780000|2025-03-04 12:03:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1741089900000|2025-03-04 12:05:00|||||||||1
1741089950000|2025-03-04 12:05:50|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|6
1741089990000|2025-03-04 12:06:30|||||||||1
1741090000000|2025-03-04 12:06:40|||||||||3
1741090020000|2025-03-04 12:07:00|||||||||1
1741090030000|2025-03-04 12:07:10|||||||||20
1741090080000|2025-03-04 12:08:00|||||||||1
1741090130000|2025-03-04 12:08:50|||||||||4
1741090180000|2025-03-04 12:09:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1741090190000|2025-03-04 12:09:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1741090200000|2025-03-04 12:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1741090220000|2025-03-04 12:10:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|54
1741090230000|2025-03-04 12:10:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741090240000|2025-03-04 12:10:40|||||||||2
1741090250000|2025-03-04 12:10:50|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|2
1741090260000|2025-03-04 12:11:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1741090270000|2025-03-04 12:11:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741090280000|2025-03-04 12:11:20|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|0
1741090370000|2025-03-04 12:12:50|||||||||1
1741090430000|2025-03-04 12:13:50|||||||||13
1741090440000|2025-03-04 12:14:00|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|10
1741090450000|2025-03-04 12:14:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1741090460000|2025-03-04 12:14:20|19.87|19.79|19.88|19.8|19.91|19.83|19.87|19.79|9
1741090470000|2025-03-04 12:14:30|19.89|19.81|19.87|19.79|19.91|19.83|19.87|19.79|5
1741090480000|2025-03-04 12:14:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1741090490000|2025-03-04 12:14:50|||||||||4
1741090500000|2025-03-04 12:15:00|19.87|19.79|19.86|19.78|19.91|19.83|19.86|19.78|6
1741090560000|2025-03-04 12:16:00|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|0
1741090570000|2025-03-04 12:16:10|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1741090580000|2025-03-04 12:16:20|||||||||117
1741090590000|2025-03-04 12:16:30|||||||||7
1741090620000|2025-03-04 12:17:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|8
1741090760000|2025-03-04 12:19:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|38
1741090770000|2025-03-04 12:19:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741090780000|2025-03-04 12:19:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1741090790000|2025-03-04 12:19:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1741090800000|2025-03-04 12:20:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1741090870000|2025-03-04 12:21:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1741090880000|2025-03-04 12:21:20|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|22
1741090890000|2025-03-04 12:21:30|||||||||48
1741090910000|2025-03-04 12:21:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1741090930000|2025-03-04 12:22:10|||||||||1
1741090950000|2025-03-04 12:22:30|||||||||20
1741091000000|2025-03-04 12:23:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1741091010000|2025-03-04 12:23:30|20|19.92|20|19.92|20.01|19.93|20|19.92|27
1741091020000|2025-03-04 12:23:40|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|2
1741091040000|2025-03-04 12:24:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1741091060000|2025-03-04 12:24:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1741091070000|2025-03-04 12:24:30|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|2
1741091080000|2025-03-04 12:24:40|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|7
1741091130000|2025-03-04 12:25:30|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|19
1741091180000|2025-03-04 12:26:20|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|17
1741091220000|2025-03-04 12:27:00|||||||||1
1741091230000|2025-03-04 12:27:10|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|10
1741091250000|2025-03-04 12:27:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1741091290000|2025-03-04 12:28:10|20.08|20|20.08|20|20.11|20.03|20.06|19.98|75
1741091300000|2025-03-04 12:28:20|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|19
1741091310000|2025-03-04 12:28:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|1
1741091340000|2025-03-04 12:29:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|1
1741091360000|2025-03-04 12:29:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1741091370000|2025-03-04 12:29:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|8
1741091380000|2025-03-04 12:29:40|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|22
1741091400000|2025-03-04 12:30:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|5
1741091410000|2025-03-04 12:30:10|20.11|20.03|20.1|20.02|20.11|20.03|20.06|19.98|2
1741091420000|2025-03-04 12:30:20|20.08|20|20.07|19.99|20.11|20.03|20.06|19.98|3
1741091430000|2025-03-04 12:30:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1741091440000|2025-03-04 12:30:40|||||||||1
1741091470000|2025-03-04 12:31:10|||||||||5
1741091480000|2025-03-04 12:31:20|20.05|19.97|20.05|19.97|20.06|19.98|20.03|19.95|5
1741091490000|2025-03-04 12:31:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1741091530000|2025-03-04 12:32:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1741091570000|2025-03-04 12:32:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1741091580000|2025-03-04 12:33:00|20.1|20.02|20.07|19.99|20.1|20.02|20.06|19.98|0
1741091590000|2025-03-04 12:33:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1741091600000|2025-03-04 12:33:20|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|0
1741091610000|2025-03-04 12:33:30|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1741091620000|2025-03-04 12:33:40|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|2
1741091630000|2025-03-04 12:33:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|4
1741091640000|2025-03-04 12:34:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|2
1741091650000|2025-03-04 12:34:10|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1741091700000|2025-03-04 12:35:00|||||||||1
1741091710000|2025-03-04 12:35:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|6
1741091730000|2025-03-04 12:35:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|4
1741091740000|2025-03-04 12:35:40|20.08|20|20.08|20|20.11|20.03|20.08|20|45
1741091760000|2025-03-04 12:36:00|20.06|19.98|20.03|19.95|20.07|19.99|20.03|19.95|9
1741091770000|2025-03-04 12:36:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1741091780000|2025-03-04 12:36:20|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1741091790000|2025-03-04 12:36:30|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|36
1741091830000|2025-03-04 12:37:10|||||||||1
1741091840000|2025-03-04 12:37:20|||||||||1
1741091850000|2025-03-04 12:37:30|||||||||2
1741091860000|2025-03-04 12:37:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1741091870000|2025-03-04 12:37:50|||||||||1
1741091900000|2025-03-04 12:38:20|||||||||3
1741091920000|2025-03-04 12:38:40|||||||||1
1741091930000|2025-03-04 12:38:50|||||||||1
1741091940000|2025-03-04 12:39:00|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|2
1741091950000|2025-03-04 12:39:10|20.07|19.99|20.08|20|20.08|20|20.06|19.98|5
1741091960000|2025-03-04 12:39:20|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|3
1741091970000|2025-03-04 12:39:30|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|6
1741091980000|2025-03-04 12:39:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1741091990000|2025-03-04 12:39:50|20.08|20|20.08|20|20.11|20.03|20.08|20|1
1741092000000|2025-03-04 12:40:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|812
1741092010000|2025-03-04 12:40:10|||||||||2
1741092020000|2025-03-04 12:40:20|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|2
1741092030000|2025-03-04 12:40:30|||||||||6
1741092040000|2025-03-04 12:40:40|||||||||2
1741092050000|2025-03-04 12:40:50|||||||||1
1741092060000|2025-03-04 12:41:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1741092070000|2025-03-04 12:41:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1741092080000|2025-03-04 12:41:20|||||||||1
1741092090000|2025-03-04 12:41:30|20.07|19.99|20.08|20|20.08|20|20.06|19.98|1
1741092100000|2025-03-04 12:41:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1741092110000|2025-03-04 12:41:50|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|2
1741092120000|2025-03-04 12:42:00|||||||||34
1741092130000|2025-03-04 12:42:10|||||||||1
1741092140000|2025-03-04 12:42:20|||||||||3
1741092150000|2025-03-04 12:42:30|||||||||1
1741092160000|2025-03-04 12:42:40|||||||||1
1741092180000|2025-03-04 12:43:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1741092190000|2025-03-04 12:43:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1741092210000|2025-03-04 12:43:30|||||||||1
1741092220000|2025-03-04 12:43:40|||||||||1
1741092230000|2025-03-04 12:43:50|||||||||1
1741092240000|2025-03-04 12:44:00|20.08|20|20.08|20|20.08|20|20.06|19.98|12
1741092250000|2025-03-04 12:44:10|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|2
1741092260000|2025-03-04 12:44:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1741092280000|2025-03-04 12:44:40|||||||||1
1741092290000|2025-03-04 12:44:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|10
1741092300000|2025-03-04 12:45:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|2
1741092310000|2025-03-04 12:45:10|20.07|19.99|20.1|20.02|20.1|20.02|20.06|19.98|31
1741092320000|2025-03-04 12:45:20|20.08|20|20.1|20.02|20.11|20.03|20.08|20|6
1741092330000|2025-03-04 12:45:30|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|27
1741092340000|2025-03-04 12:45:40|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|25
1741092350000|2025-03-04 12:45:50|20.08|20|20.07|19.99|20.1|20.02|20.06|19.98|0
1741092360000|2025-03-04 12:46:00|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|25
1741092390000|2025-03-04 12:46:30|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|3
1741092430000|2025-03-04 12:47:10|||||||||2
1741092440000|2025-03-04 12:47:20|||||||||2
1741092450000|2025-03-04 12:47:30|20.01|19.93|20.01|19.93|20.06|19.98|20.01|19.93|29
1741092460000|2025-03-04 12:47:40|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|1
1741092490000|2025-03-04 12:48:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|95
1741092510000|2025-03-04 12:48:30|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|70
1741092520000|2025-03-04 12:48:40|||||||||1
1741092530000|2025-03-04 12:48:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|26
1741092540000|2025-03-04 12:49:00|||||||||3
1741092560000|2025-03-04 12:49:20|||||||||19
1741092610000|2025-03-04 12:50:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|32
1741092620000|2025-03-04 12:50:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|63
1741092630000|2025-03-04 12:50:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1741092640000|2025-03-04 12:50:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1741092660000|2025-03-04 12:51:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1741092670000|2025-03-04 12:51:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1741092740000|2025-03-04 12:52:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1741092750000|2025-03-04 12:52:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1741092760000|2025-03-04 12:52:40|||||||||2
1741092810000|2025-03-04 12:53:30|||||||||2
1741092820000|2025-03-04 12:53:40|20.14|20.06|20.17|20.09|20.17|20.09|20.13|20.05|1
1741092830000|2025-03-04 12:53:50|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|4
1741092850000|2025-03-04 12:54:10|||||||||3
1741092860000|2025-03-04 12:54:20|||||||||21
1741092900000|2025-03-04 12:55:00|||||||||1
1741092910000|2025-03-04 12:55:10|||||||||7
1741092920000|2025-03-04 12:55:20|||||||||2
1741092930000|2025-03-04 12:55:30|||||||||12
1741092950000|2025-03-04 12:55:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|43
1741092960000|2025-03-04 12:56:00|||||||||1
1741092970000|2025-03-04 12:56:10|||||||||3
1741092980000|2025-03-04 12:56:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1741092990000|2025-03-04 12:56:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1741093000000|2025-03-04 12:56:40|||||||||100
1741093010000|2025-03-04 12:56:50|||||||||6
1741093030000|2025-03-04 12:57:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1741093040000|2025-03-04 12:57:20|||||||||5
1741093050000|2025-03-04 12:57:30|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|14
1741093080000|2025-03-04 12:58:00|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|10
1741093090000|2025-03-04 12:58:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|12
1741093100000|2025-03-04 12:58:20|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1741093110000|2025-03-04 12:58:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1741093120000|2025-03-04 12:58:40|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|5
1741093140000|2025-03-04 12:59:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741093150000|2025-03-04 12:59:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1741093160000|2025-03-04 12:59:20|20.23|20.15|20.24|20.16|20.25|20.17|20.23|20.15|4
1741093170000|2025-03-04 12:59:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1741093200000|2025-03-04 13:00:00|||||||||3
1741093220000|2025-03-04 13:00:20|20.24|20.16|20.24|20.16|20.25|20.17|20.23|20.15|13
1741093230000|2025-03-04 13:00:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1741093240000|2025-03-04 13:00:40|20.24|20.16|20.27|20.19|20.28|20.2|20.23|20.15|0
1741093250000|2025-03-04 13:00:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1741093260000|2025-03-04 13:01:00|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|1
1741093270000|2025-03-04 13:01:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1741093280000|2025-03-04 13:01:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1741093310000|2025-03-04 13:01:50|20.29|20.21|20.3|20.22|20.33|20.25|20.29|20.21|85
1741093320000|2025-03-04 13:02:00|20.33|20.25|20.33|20.25|20.33|20.25|20.28|20.2|102
1741093330000|2025-03-04 13:02:10|||||||||2
1741093360000|2025-03-04 13:02:40|||||||||16
1741093370000|2025-03-04 13:02:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|40
1741093380000|2025-03-04 13:03:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|20
1741093390000|2025-03-04 13:03:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|22
1741093410000|2025-03-04 13:03:30|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|28
1741093420000|2025-03-04 13:03:40|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|0
1741093430000|2025-03-04 13:03:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|100
1741093440000|2025-03-04 13:04:00|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|49
1741093450000|2025-03-04 13:04:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|41
1741093460000|2025-03-04 13:04:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1741093470000|2025-03-04 13:04:30|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|22
1741093480000|2025-03-04 13:04:40|||||||||1
1741093500000|2025-03-04 13:05:00|20.39|20.31|20.38|20.3|20.4|20.32|20.37|20.29|34
1741093510000|2025-03-04 13:05:10|20.39|20.31|20.39|20.31|20.39|20.31|20.35|20.27|2
1741093520000|2025-03-04 13:05:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|40
1741093540000|2025-03-04 13:05:40|20.38|20.3|20.35|20.27|20.39|20.31|20.35|20.27|8
1741093560000|2025-03-04 13:06:00|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|14
1741093570000|2025-03-04 13:06:10|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|24
1741093580000|2025-03-04 13:06:20|20.33|20.25|20.3|20.22|20.34|20.26|20.3|20.22|1
1741093590000|2025-03-04 13:06:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741093600000|2025-03-04 13:06:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741093630000|2025-03-04 13:07:10|20.32|20.24|20.32|20.24|20.33|20.25|20.3|20.22|3
1741093640000|2025-03-04 13:07:20|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|0
1741093650000|2025-03-04 13:07:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1741093670000|2025-03-04 13:07:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|11
1741093680000|2025-03-04 13:08:00|20.32|20.24|20.32|20.24|20.33|20.25|20.3|20.22|44
1741093690000|2025-03-04 13:08:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1741093760000|2025-03-04 13:09:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|10
1741093770000|2025-03-04 13:09:30|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|5
1741093800000|2025-03-04 13:10:00|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|14
1741093830000|2025-03-04 13:10:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1741093840000|2025-03-04 13:10:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|2
1741093850000|2025-03-04 13:10:50|||||||||1
1741093860000|2025-03-04 13:11:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1741093870000|2025-03-04 13:11:10|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1741093880000|2025-03-04 13:11:20|20.36|20.28|20.34|20.26|20.38|20.3|20.34|20.26|33
1741093890000|2025-03-04 13:11:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1741093900000|2025-03-04 13:11:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1741093910000|2025-03-04 13:11:50|||||||||1
1741093940000|2025-03-04 13:12:20|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|10
1741093950000|2025-03-04 13:12:30|20.36|20.28|20.36|20.28|20.38|20.3|20.35|20.27|0
1741093960000|2025-03-04 13:12:40|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|1
1741093980000|2025-03-04 13:13:00|||||||||1
1741094030000|2025-03-04 13:13:50|||||||||2
1741094050000|2025-03-04 13:14:10|||||||||1
1741094090000|2025-03-04 13:14:50|20.4|20.32|20.4|20.32|20.4|20.32|20.35|20.27|18
1741094100000|2025-03-04 13:15:00|20.39|20.31|20.37|20.29|20.4|20.32|20.35|20.27|17
1741094110000|2025-03-04 13:15:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741094120000|2025-03-04 13:15:20|||||||||1
1741094150000|2025-03-04 13:15:50|||||||||11
1741094160000|2025-03-04 13:16:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741094170000|2025-03-04 13:16:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|114
1741094180000|2025-03-04 13:16:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|29
1741094190000|2025-03-04 13:16:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|31
1741094200000|2025-03-04 13:16:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|34
1741094210000|2025-03-04 13:16:50|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|0
1741094220000|2025-03-04 13:17:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741094260000|2025-03-04 13:17:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1741094270000|2025-03-04 13:17:50|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|4
1741094280000|2025-03-04 13:18:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1741094310000|2025-03-04 13:18:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1741094320000|2025-03-04 13:18:40|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|0
1741094330000|2025-03-04 13:18:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1741094340000|2025-03-04 13:19:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|1
1741094350000|2025-03-04 13:19:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|1
1741094360000|2025-03-04 13:19:20|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|2
1741094370000|2025-03-04 13:19:30|||||||||1
1741094380000|2025-03-04 13:19:40|||||||||1
1741094390000|2025-03-04 13:19:50|||||||||4
1741094400000|2025-03-04 13:20:00|||||||||7
1741094420000|2025-03-04 13:20:20|||||||||2
1741094470000|2025-03-04 13:21:10|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|11
1741094480000|2025-03-04 13:21:20|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|6
1741094490000|2025-03-04 13:21:30|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|26
1741094500000|2025-03-04 13:21:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1741094510000|2025-03-04 13:21:50|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|103
1741094520000|2025-03-04 13:22:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1741094530000|2025-03-04 13:22:10|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|3
1741094540000|2025-03-04 13:22:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1741094590000|2025-03-04 13:23:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1741094600000|2025-03-04 13:23:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1741094610000|2025-03-04 13:23:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|5
1741094620000|2025-03-04 13:23:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|32
1741094630000|2025-03-04 13:23:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|50
1741094640000|2025-03-04 13:24:00|20.44|20.36|20.44|20.36|20.45|20.37|20.42|20.34|0
1741094650000|2025-03-04 13:24:10|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|68
1741094660000|2025-03-04 13:24:20|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|13
1741094670000|2025-03-04 13:24:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1741094690000|2025-03-04 13:24:50|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1741094700000|2025-03-04 13:25:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1741094720000|2025-03-04 13:25:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|11
1741094730000|2025-03-04 13:25:30|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1741094740000|2025-03-04 13:25:40|20.41|20.33|20.4|20.32|20.43|20.35|20.4|20.32|2
1741094760000|2025-03-04 13:26:00|||||||||2
1741094780000|2025-03-04 13:26:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|28
1741094790000|2025-03-04 13:26:30|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|3
1741094810000|2025-03-04 13:26:50|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|8
1741094820000|2025-03-04 13:27:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1741094830000|2025-03-04 13:27:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1741094840000|2025-03-04 13:27:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|10
1741094850000|2025-03-04 13:27:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|10
1741094860000|2025-03-04 13:27:40|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|0
1741094880000|2025-03-04 13:28:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|98
1741094890000|2025-03-04 13:28:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|10
1741094900000|2025-03-04 13:28:20|||||||||44
1741094910000|2025-03-04 13:28:30|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|6
1741094920000|2025-03-04 13:28:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|2
1741094930000|2025-03-04 13:28:50|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|2
1741094940000|2025-03-04 13:29:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1741094950000|2025-03-04 13:29:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741094960000|2025-03-04 13:29:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1741094970000|2025-03-04 13:29:30|20.42|20.34|20.45|20.37|20.47|20.39|20.42|20.34|29
1741094980000|2025-03-04 13:29:40|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|1
1741094990000|2025-03-04 13:29:50|20.42|20.34|20.44|20.36|20.47|20.39|20.42|20.34|11
1741095000000|2025-03-04 13:30:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1741095010000|2025-03-04 13:30:10|||||||||43
1741095050000|2025-03-04 13:30:50|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|23
1741095060000|2025-03-04 13:31:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|344
1741095070000|2025-03-04 13:31:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741095100000|2025-03-04 13:31:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1741095110000|2025-03-04 13:31:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1741095120000|2025-03-04 13:32:00|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|4
1741095130000|2025-03-04 13:32:10|20.35|20.27|20.33|20.25|20.35|20.27|20.31|20.23|20
1741095180000|2025-03-04 13:33:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|12
1741095210000|2025-03-04 13:33:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|12
1741095220000|2025-03-04 13:33:40|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|14
1741095230000|2025-03-04 13:33:50|||||||||2
1741095240000|2025-03-04 13:34:00|||||||||1
1741095250000|2025-03-04 13:34:10|||||||||2
1741095260000|2025-03-04 13:34:20|||||||||2
1741095270000|2025-03-04 13:34:30|||||||||1
1741095280000|2025-03-04 13:34:40|||||||||2
1741095290000|2025-03-04 13:34:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|28
1741095300000|2025-03-04 13:35:00|||||||||1
1741095310000|2025-03-04 13:35:10|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|131
1741095320000|2025-03-04 13:35:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|11
1741095330000|2025-03-04 13:35:30|||||||||1
1741095340000|2025-03-04 13:35:40|||||||||2
1741095350000|2025-03-04 13:35:50|||||||||322
1741095360000|2025-03-04 13:36:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|30
1741095370000|2025-03-04 13:36:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1741095380000|2025-03-04 13:36:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1741095390000|2025-03-04 13:36:30|||||||||1
1741095400000|2025-03-04 13:36:40|||||||||2
1741095410000|2025-03-04 13:36:50|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|211
1741095420000|2025-03-04 13:37:00|||||||||1
1741095430000|2025-03-04 13:37:10|||||||||52
1741095440000|2025-03-04 13:37:20|||||||||2
1741095450000|2025-03-04 13:37:30|||||||||1
1741095460000|2025-03-04 13:37:40|||||||||2
1741095470000|2025-03-04 13:37:50|||||||||2
1741095480000|2025-03-04 13:38:00|||||||||1
1741095490000|2025-03-04 13:38:10|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|48
1741095500000|2025-03-04 13:38:20|||||||||2
1741095510000|2025-03-04 13:38:30|||||||||1
1741095520000|2025-03-04 13:38:40|||||||||2
1741095530000|2025-03-04 13:38:50|||||||||2
1741095540000|2025-03-04 13:39:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|279
1741095550000|2025-03-04 13:39:10|20.38|20.3|20.38|20.3|20.41|20.33|20.37|20.29|10
1741095560000|2025-03-04 13:39:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1741095570000|2025-03-04 13:39:30|||||||||1
1741095580000|2025-03-04 13:39:40|||||||||2
1741095590000|2025-03-04 13:39:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|29
1741095600000|2025-03-04 13:40:00|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|20
1741095610000|2025-03-04 13:40:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|22
1741095620000|2025-03-04 13:40:20|20.35|20.27|20.32|20.24|20.36|20.28|20.32|20.24|83
1741095630000|2025-03-04 13:40:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|6
1741095640000|2025-03-04 13:40:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|3
1741095650000|2025-03-04 13:40:50|||||||||2
1741095660000|2025-03-04 13:41:00|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|27
1741095670000|2025-03-04 13:41:10|20.33|20.25|20.33|20.25|20.35|20.27|20.32|20.24|7
1741095680000|2025-03-04 13:41:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1741095690000|2025-03-04 13:41:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|5
1741095700000|2025-03-04 13:41:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|3
1741095710000|2025-03-04 13:41:50|20.31|20.23|20.29|20.21|20.31|20.23|20.27|20.19|9
1741095720000|2025-03-04 13:42:00|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|7
1741095730000|2025-03-04 13:42:10|20.31|20.23|20.27|20.19|20.32|20.24|20.27|20.19|4
1741095740000|2025-03-04 13:42:20|||||||||7
1741095750000|2025-03-04 13:42:30|||||||||1
1741095760000|2025-03-04 13:42:40|||||||||2
1741095770000|2025-03-04 13:42:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|29
1741095780000|2025-03-04 13:43:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|51
1741095790000|2025-03-04 13:43:10|||||||||2
1741095800000|2025-03-04 13:43:20|20.29|20.21|20.31|20.23|20.32|20.24|20.29|20.21|7
1741095810000|2025-03-04 13:43:30|20.3|20.22|20.31|20.23|20.32|20.24|20.3|20.22|1
1741095820000|2025-03-04 13:43:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1741095830000|2025-03-04 13:43:50|||||||||2
1741095840000|2025-03-04 13:44:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|15
1741095850000|2025-03-04 13:44:10|||||||||2
1741095860000|2025-03-04 13:44:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|5
1741095870000|2025-03-04 13:44:30|||||||||1
1741095880000|2025-03-04 13:44:40|||||||||2
1741095890000|2025-03-04 13:44:50|||||||||2
1741095900000|2025-03-04 13:45:00|||||||||5
1741095910000|2025-03-04 13:45:10|||||||||2
1741095920000|2025-03-04 13:45:20|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|31
1741095930000|2025-03-04 13:45:30|20.29|20.21|20.3|20.22|20.31|20.23|20.29|20.21|5
1741095940000|2025-03-04 13:45:40|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|9
1741095950000|2025-03-04 13:45:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|3
1741095960000|2025-03-04 13:46:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|40
1741095970000|2025-03-04 13:46:10|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|22
1741095980000|2025-03-04 13:46:20|||||||||3
1741095990000|2025-03-04 13:46:30|||||||||1
1741096000000|2025-03-04 13:46:40|||||||||2
1741096010000|2025-03-04 13:46:50|||||||||2
1741096020000|2025-03-04 13:47:00|||||||||1
1741096030000|2025-03-04 13:47:10|||||||||2
1741096040000|2025-03-04 13:47:20|||||||||2
1741096050000|2025-03-04 13:47:30|||||||||1
1741096060000|2025-03-04 13:47:40|||||||||2
1741096070000|2025-03-04 13:47:50|||||||||2
1741096080000|2025-03-04 13:48:00|||||||||1
1741096090000|2025-03-04 13:48:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|26
1741096100000|2025-03-04 13:48:20|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|4
1741096110000|2025-03-04 13:48:30|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|8
1741096120000|2025-03-04 13:48:40|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|2
1741096130000|2025-03-04 13:48:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|27
1741096140000|2025-03-04 13:49:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1741096150000|2025-03-04 13:49:10|||||||||2
1741096160000|2025-03-04 13:49:20|||||||||3
1741096170000|2025-03-04 13:49:30|||||||||1
1741096180000|2025-03-04 13:49:40|||||||||3
1741096190000|2025-03-04 13:49:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|565
1741096200000|2025-03-04 13:50:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|77
1741096210000|2025-03-04 13:50:10|||||||||2
1741096220000|2025-03-04 13:50:20|20.31|20.23|20.31|20.23|20.32|20.24|20.3|20.22|17
1741096230000|2025-03-04 13:50:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1741096240000|2025-03-04 13:50:40|||||||||2
1741096250000|2025-03-04 13:50:50|||||||||2
1741096260000|2025-03-04 13:51:00|||||||||1
1741096270000|2025-03-04 13:51:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|26
1741096280000|2025-03-04 13:51:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1741096290000|2025-03-04 13:51:30|||||||||1
1741096300000|2025-03-04 13:51:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|52
1741096310000|2025-03-04 13:51:50|||||||||7
1741096320000|2025-03-04 13:52:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|13
1741096330000|2025-03-04 13:52:10|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|4
1741096340000|2025-03-04 13:52:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1741096350000|2025-03-04 13:52:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|15
1741096360000|2025-03-04 13:52:40|||||||||5
1741096370000|2025-03-04 13:52:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|121
1741096380000|2025-03-04 13:53:00|20.32|20.24|20.3|20.22|20.34|20.26|20.3|20.22|94
1741096390000|2025-03-04 13:53:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|59
1741096400000|2025-03-04 13:53:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|30
1741096410000|2025-03-04 13:53:30|20.31|20.23|20.3|20.22|20.34|20.26|20.3|20.22|81
1741096420000|2025-03-04 13:53:40|||||||||3
1741096430000|2025-03-04 13:53:50|||||||||2
1741096440000|2025-03-04 13:54:00|||||||||1
1741096450000|2025-03-04 13:54:10|||||||||2
1741096460000|2025-03-04 13:54:20|||||||||2
1741096470000|2025-03-04 13:54:30|||||||||1
1741096480000|2025-03-04 13:54:40|||||||||2
1741096490000|2025-03-04 13:54:50|||||||||2
1741096500000|2025-03-04 13:55:00|||||||||1
1741096510000|2025-03-04 13:55:10|||||||||130
1741096520000|2025-03-04 13:55:20|20.31|20.23|20.3|20.22|20.33|20.25|20.3|20.22|12
1741096530000|2025-03-04 13:55:30|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|10
1741096540000|2025-03-04 13:55:40|||||||||7
1741096550000|2025-03-04 13:55:50|||||||||2
1741096560000|2025-03-04 13:56:00|||||||||3
1741096570000|2025-03-04 13:56:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|76
1741096580000|2025-03-04 13:56:20|||||||||2
1741096590000|2025-03-04 13:56:30|||||||||1
1741096600000|2025-03-04 13:56:40|||||||||71
1741096610000|2025-03-04 13:56:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|4
1741096620000|2025-03-04 13:57:00|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|47
1741096630000|2025-03-04 13:57:10|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|198
1741096640000|2025-03-04 13:57:20|||||||||3
1741096650000|2025-03-04 13:57:30|||||||||1
1741096660000|2025-03-04 13:57:40|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|8
1741096670000|2025-03-04 13:57:50|||||||||2
1741096680000|2025-03-04 13:58:00|||||||||1
1741096690000|2025-03-04 13:58:10|||||||||2
1741096700000|2025-03-04 13:58:20|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|14
1741096710000|2025-03-04 13:58:30|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|25
1741096720000|2025-03-04 13:58:40|20.37|20.29|20.41|20.33|20.42|20.34|20.37|20.29|9
1741096730000|2025-03-04 13:58:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1741096740000|2025-03-04 13:59:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1741096750000|2025-03-04 13:59:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|2
1741096760000|2025-03-04 13:59:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|7
1741096770000|2025-03-04 13:59:30|||||||||1
1741096780000|2025-03-04 13:59:40|||||||||2
1741096790000|2025-03-04 13:59:50|20.45|20.37|20.44|20.36|20.45|20.37|20.42|20.34|5
1741096800000|2025-03-04 14:00:00|20.45|20.37|20.47|20.39|20.52|20.44|20.45|20.37|104
1741096810000|2025-03-04 14:00:10|20.5|20.42|20.47|20.39|20.52|20.44|20.46|20.38|208
1741096820000|2025-03-04 14:00:20|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|45
1741096830000|2025-03-04 14:00:30|||||||||1
1741096840000|2025-03-04 14:00:40|||||||||2
1741096850000|2025-03-04 14:00:50|||||||||2
1741096860000|2025-03-04 14:01:00|||||||||1
1741096870000|2025-03-04 14:01:10|||||||||2
1741096880000|2025-03-04 14:01:20|||||||||2
1741096890000|2025-03-04 14:01:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|22
1741096900000|2025-03-04 14:01:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|38
1741096910000|2025-03-04 14:01:50|||||||||2
1741096920000|2025-03-04 14:02:00|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|52
1741096930000|2025-03-04 14:02:10|||||||||2
1741096940000|2025-03-04 14:02:20|20.4|20.32|20.37|20.29|20.42|20.34|20.37|20.29|30
1741096950000|2025-03-04 14:02:30|||||||||1
1741096960000|2025-03-04 14:02:40|||||||||2
1741096970000|2025-03-04 14:02:50|||||||||2
1741096980000|2025-03-04 14:03:00|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|20
1741096990000|2025-03-04 14:03:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1741097000000|2025-03-04 14:03:20|||||||||6
1741097010000|2025-03-04 14:03:30|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|9
1741097020000|2025-03-04 14:03:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|2
1741097030000|2025-03-04 14:03:50|||||||||2
1741097040000|2025-03-04 14:04:00|||||||||1
1741097050000|2025-03-04 14:04:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|3
1741097060000|2025-03-04 14:04:20|||||||||2
1741097070000|2025-03-04 14:04:30|||||||||2
1741097080000|2025-03-04 14:04:40|||||||||2
1741097090000|2025-03-04 14:04:50|||||||||2
1741097100000|2025-03-04 14:05:00|||||||||8
1741097110000|2025-03-04 14:05:10|||||||||4
1741097120000|2025-03-04 14:05:20|||||||||2
1741097130000|2025-03-04 14:05:30|20.35|20.27|20.35|20.27|20.36|20.28|20.32|20.24|41
1741097140000|2025-03-04 14:05:40|20.32|20.24|20.35|20.27|20.37|20.29|20.32|20.24|5
1741097150000|2025-03-04 14:05:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|4
1741097160000|2025-03-04 14:06:00|||||||||32
1741097170000|2025-03-04 14:06:10|||||||||2
1741097180000|2025-03-04 14:06:20|||||||||2
1741097190000|2025-03-04 14:06:30|||||||||58
1741097200000|2025-03-04 14:06:40|||||||||2
1741097210000|2025-03-04 14:06:50|||||||||3
1741097220000|2025-03-04 14:07:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|122
1741097230000|2025-03-04 14:07:10|20.29|20.21|20.3|20.22|20.31|20.23|20.27|20.19|2
1741097240000|2025-03-04 14:07:20|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|3
1741097250000|2025-03-04 14:07:30|||||||||1
1741097260000|2025-03-04 14:07:40|20.31|20.23|20.31|20.23|20.32|20.24|20.3|20.22|38
1741097270000|2025-03-04 14:07:50|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|3
1741097280000|2025-03-04 14:08:00|||||||||1
1741097290000|2025-03-04 14:08:10|||||||||2
1741097300000|2025-03-04 14:08:20|||||||||2
1741097310000|2025-03-04 14:08:30|||||||||13
1741097320000|2025-03-04 14:08:40|||||||||2
1741097330000|2025-03-04 14:08:50|||||||||2
1741097340000|2025-03-04 14:09:00|||||||||1
1741097350000|2025-03-04 14:09:10|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|31
1741097360000|2025-03-04 14:09:20|||||||||2
1741097370000|2025-03-04 14:09:30|||||||||1
1741097380000|2025-03-04 14:09:40|||||||||2
1741097390000|2025-03-04 14:09:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|21
1741097400000|2025-03-04 14:10:00|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|17
1741097410000|2025-03-04 14:10:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|2
1741097420000|2025-03-04 14:10:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|65
1741097430000|2025-03-04 14:10:30|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|11
1741097440000|2025-03-04 14:10:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|2
1741097450000|2025-03-04 14:10:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|5
1741097460000|2025-03-04 14:11:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|1
1741097470000|2025-03-04 14:11:10|20.29|20.21|20.31|20.23|20.32|20.24|20.29|20.21|16
1741097480000|2025-03-04 14:11:20|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|2
1741097490000|2025-03-04 14:11:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|3
1741097500000|2025-03-04 14:11:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|31
1741097510000|2025-03-04 14:11:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|57
1741097520000|2025-03-04 14:12:00|||||||||26
1741097530000|2025-03-04 14:12:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|32
1741097540000|2025-03-04 14:12:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1741097550000|2025-03-04 14:12:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|1
1741097560000|2025-03-04 14:12:40|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|11
1741097570000|2025-03-04 14:12:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|2
1741097580000|2025-03-04 14:13:00|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|27
1741097590000|2025-03-04 14:13:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|28
1741097600000|2025-03-04 14:13:20|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|2
1741097610000|2025-03-04 14:13:30|||||||||1
1741097620000|2025-03-04 14:13:40|||||||||2
1741097630000|2025-03-04 14:13:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1741097640000|2025-03-04 14:14:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|1
1741097650000|2025-03-04 14:14:10|||||||||2
1741097660000|2025-03-04 14:14:20|||||||||2
1741097670000|2025-03-04 14:14:30|||||||||1
1741097680000|2025-03-04 14:14:40|||||||||2
1741097690000|2025-03-04 14:14:50|||||||||2
1741097700000|2025-03-04 14:15:00|20.32|20.24|20.32|20.24|20.32|20.24|20.27|20.19|190
1741097710000|2025-03-04 14:15:10|||||||||2
1741097720000|2025-03-04 14:15:20|||||||||2
1741097730000|2025-03-04 14:15:30|||||||||1
1741097740000|2025-03-04 14:15:40|||||||||2
1741097750000|2025-03-04 14:15:50|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|27
1741097760000|2025-03-04 14:16:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1741097770000|2025-03-04 14:16:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|62
1741097780000|2025-03-04 14:16:20|||||||||4
1741097790000|2025-03-04 14:16:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|5
1741097800000|2025-03-04 14:16:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|3
1741097810000|2025-03-04 14:16:50|||||||||2
1741097820000|2025-03-04 14:17:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|61
1741097830000|2025-03-04 14:17:10|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|43
1741097840000|2025-03-04 14:17:20|||||||||2
1741097850000|2025-03-04 14:17:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1741097860000|2025-03-04 14:17:40|||||||||2
1741097870000|2025-03-04 14:17:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|6
1741097880000|2025-03-04 14:18:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1741097890000|2025-03-04 14:18:10|||||||||2
1741097900000|2025-03-04 14:18:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|29
1741097910000|2025-03-04 14:18:30|||||||||1
1741097920000|2025-03-04 14:18:40|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|3
1741097930000|2025-03-04 14:18:50|||||||||2
1741097940000|2025-03-04 14:19:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|12
1741097950000|2025-03-04 14:19:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1741097960000|2025-03-04 14:19:20|20.42|20.34|20.42|20.34|20.45|20.37|20.41|20.33|27
1741097970000|2025-03-04 14:19:30|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|21
1741097980000|2025-03-04 14:19:40|20.42|20.34|20.44|20.36|20.45|20.37|20.41|20.33|20
1741097990000|2025-03-04 14:19:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1741098000000|2025-03-04 14:20:00|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|18
1741098010000|2025-03-04 14:20:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|7
1741098020000|2025-03-04 14:20:20|||||||||4
1741098030000|2025-03-04 14:20:30|||||||||1
1741098040000|2025-03-04 14:20:40|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|14
1741098050000|2025-03-04 14:20:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1741098060000|2025-03-04 14:21:00|||||||||1
1741098070000|2025-03-04 14:21:10|||||||||2
1741098080000|2025-03-04 14:21:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|25
1741098090000|2025-03-04 14:21:30|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|2
1741098100000|2025-03-04 14:21:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|29
1741098110000|2025-03-04 14:21:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|2
1741098120000|2025-03-04 14:22:00|||||||||1
1741098130000|2025-03-04 14:22:10|||||||||2
1741098140000|2025-03-04 14:22:20|||||||||3
1741098150000|2025-03-04 14:22:30|||||||||1
1741098160000|2025-03-04 14:22:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|3
1741098170000|2025-03-04 14:22:50|||||||||2
1741098180000|2025-03-04 14:23:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|35
1741098190000|2025-03-04 14:23:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1741098200000|2025-03-04 14:23:20|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|15
1741098210000|2025-03-04 14:23:30|||||||||1
1741098220000|2025-03-04 14:23:40|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|2
1741098230000|2025-03-04 14:23:50|20.45|20.37|20.44|20.36|20.45|20.37|20.42|20.34|2
1741098240000|2025-03-04 14:24:00|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|2
1741098250000|2025-03-04 14:24:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|3
1741098260000|2025-03-04 14:24:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|2
1741098270000|2025-03-04 14:24:30|20.45|20.37|20.44|20.36|20.46|20.38|20.42|20.34|1
1741098280000|2025-03-04 14:24:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|4
1741098290000|2025-03-04 14:24:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1741098300000|2025-03-04 14:25:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|7
1741098310000|2025-03-04 14:25:10|||||||||2
1741098320000|2025-03-04 14:25:20|||||||||2
1741098330000|2025-03-04 14:25:30|||||||||1
1741098340000|2025-03-04 14:25:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|32
1741098350000|2025-03-04 14:25:50|||||||||2
1741098360000|2025-03-04 14:26:00|||||||||1
1741098370000|2025-03-04 14:26:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|16
1741098380000|2025-03-04 14:26:20|||||||||2
1741098390000|2025-03-04 14:26:30|||||||||1
1741098400000|2025-03-04 14:26:40|20.46|20.38|20.35|20.27|20.46|20.38|20.35|20.27|105
1741098410000|2025-03-04 14:26:50|20.34|20.26|20.35|20.27|20.35|20.27|20.31|20.23|235
1741098420000|2025-03-04 14:27:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|8
1741098430000|2025-03-04 14:27:10|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|2
1741098440000|2025-03-04 14:27:20|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|101
1741098450000|2025-03-04 14:27:30|||||||||1
1741098460000|2025-03-04 14:27:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|26
1741098470000|2025-03-04 14:27:50|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|2
1741098480000|2025-03-04 14:28:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|5
1741098490000|2025-03-04 14:28:10|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|21
1741098500000|2025-03-04 14:28:20|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|3
1741098510000|2025-03-04 14:28:30|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|1
1741098520000|2025-03-04 14:28:40|20.45|20.37|20.44|20.36|20.45|20.37|20.42|20.34|2
1741098530000|2025-03-04 14:28:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1741098540000|2025-03-04 14:29:00|20.44|20.36|20.44|20.36|20.45|20.37|20.42|20.34|1
1741098550000|2025-03-04 14:29:10|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|2
1741098560000|2025-03-04 14:29:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|2
1741098570000|2025-03-04 14:29:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|1
1741098580000|2025-03-04 14:29:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|3
1741098590000|2025-03-04 14:29:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|21
1741098600000|2025-03-04 14:30:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|26
1741098610000|2025-03-04 14:30:10|20.44|20.36|20.52|20.44|20.52|20.44|20.44|20.36|24
1741098620000|2025-03-04 14:30:20|||||||||2
1741098630000|2025-03-04 14:30:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|20
1741098640000|2025-03-04 14:30:40|||||||||74
1741098650000|2025-03-04 14:30:50|20.54|20.46|20.52|20.44|20.56|20.48|20.52|20.44|331
1741098660000|2025-03-04 14:31:00|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|28
1741098670000|2025-03-04 14:31:10|20.53|20.45|20.55|20.47|20.57|20.49|20.52|20.44|8
1741098680000|2025-03-04 14:31:20|20.56|20.48|20.57|20.49|20.58|20.5|20.55|20.47|63
1741098690000|2025-03-04 14:31:30|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|6
1741098700000|2025-03-04 14:31:40|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|11
1741098710000|2025-03-04 14:31:50|20.58|20.5|20.62|20.54|20.63|20.55|20.58|20.5|27
1741098720000|2025-03-04 14:32:00|20.61|20.53|20.62|20.54|20.63|20.55|20.6|20.52|1
1741098730000|2025-03-04 14:32:10|20.63|20.55|20.63|20.55|20.65|20.57|20.6|20.52|181
1741098740000|2025-03-04 14:32:20|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|53
1741098750000|2025-03-04 14:32:30|20.65|20.57|20.65|20.57|20.65|20.57|20.6|20.52|25
1741098760000|2025-03-04 14:32:40|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|27
1741098770000|2025-03-04 14:32:50|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|49
1741098780000|2025-03-04 14:33:00|20.72|20.64|20.7|20.62|20.75|20.67|20.7|20.62|8
1741098790000|2025-03-04 14:33:10|20.72|20.64|20.73|20.65|20.75|20.67|20.71|20.63|29
1741098800000|2025-03-04 14:33:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1741098810000|2025-03-04 14:33:30|||||||||1
1741098820000|2025-03-04 14:33:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|353
1741098830000|2025-03-04 14:33:50|||||||||68
1741098840000|2025-03-04 14:34:00|20.73|20.65|20.69|20.61|20.74|20.66|20.69|20.61|52
1741098850000|2025-03-04 14:34:10|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|50
1741098860000|2025-03-04 14:34:20|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|6
1741098870000|2025-03-04 14:34:30|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|23
1741098880000|2025-03-04 14:34:40|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|15
1741098890000|2025-03-04 14:34:50|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|8
1741098900000|2025-03-04 14:35:00|20.71|20.63|20.68|20.6|20.72|20.64|20.64|20.56|25
1741098910000|2025-03-04 14:35:10|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|8
1741098920000|2025-03-04 14:35:20|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|8
1741098930000|2025-03-04 14:35:30|20.64|20.56|20.66|20.58|20.69|20.61|20.64|20.56|8
1741098940000|2025-03-04 14:35:40|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|32
1741098950000|2025-03-04 14:35:50|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|5
1741098960000|2025-03-04 14:36:00|20.67|20.59|20.62|20.54|20.69|20.61|20.62|20.54|12
1741098970000|2025-03-04 14:36:10|20.61|20.53|20.62|20.54|20.67|20.59|20.61|20.53|22
1741098980000|2025-03-04 14:36:20|20.59|20.51|20.59|20.51|20.61|20.53|20.58|20.5|8
1741098990000|2025-03-04 14:36:30|20.61|20.53|20.59|20.51|20.61|20.53|20.58|20.5|0
1741099000000|2025-03-04 14:36:40|20.57|20.49|20.56|20.48|20.57|20.49|20.52|20.44|50
1741099010000|2025-03-04 14:36:50|20.54|20.46|20.57|20.49|20.59|20.51|20.53|20.45|6
1741099020000|2025-03-04 14:37:00|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|0
1741099030000|2025-03-04 14:37:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|4
1741099040000|2025-03-04 14:37:20|20.56|20.48|20.57|20.49|20.57|20.49|20.52|20.44|1
1741099050000|2025-03-04 14:37:30|20.54|20.46|20.52|20.44|20.57|20.49|20.52|20.44|18
1741099060000|2025-03-04 14:37:40|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|17
1741099070000|2025-03-04 14:37:50|20.56|20.48|20.53|20.45|20.57|20.49|20.53|20.45|0
1741099080000|2025-03-04 14:38:00|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|12
1741099090000|2025-03-04 14:38:10|20.53|20.45|20.52|20.44|20.57|20.49|20.52|20.44|4
1741099100000|2025-03-04 14:38:20|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|5
1741099120000|2025-03-04 14:38:40|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|20
1741099130000|2025-03-04 14:38:50|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|19
1741099140000|2025-03-04 14:39:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1741099150000|2025-03-04 14:39:10|20.53|20.45|20.54|20.46|20.57|20.49|20.53|20.45|3
1741099160000|2025-03-04 14:39:20|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|0
1741099180000|2025-03-04 14:39:40|20.53|20.45|20.52|20.44|20.56|20.48|20.52|20.44|9
1741099190000|2025-03-04 14:39:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|4
1741099200000|2025-03-04 14:40:00|20.58|20.5|20.62|20.54|20.64|20.56|20.58|20.5|86
1741099210000|2025-03-04 14:40:10|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|3
1741099220000|2025-03-04 14:40:20|20.56|20.48|20.57|20.49|20.57|20.49|20.52|20.44|10
1741099230000|2025-03-04 14:40:30|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|4
1741099240000|2025-03-04 14:40:40|20.58|20.5|20.61|20.53|20.62|20.54|20.57|20.49|2
1741099250000|2025-03-04 14:40:50|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|4
1741099260000|2025-03-04 14:41:00|20.58|20.5|20.64|20.56|20.64|20.56|20.58|20.5|7
1741099270000|2025-03-04 14:41:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1741099280000|2025-03-04 14:41:20|20.68|20.6|20.68|20.6|20.68|20.6|20.64|20.56|117
1741099290000|2025-03-04 14:41:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|17
1741099300000|2025-03-04 14:41:40|20.67|20.59|20.62|20.54|20.69|20.61|20.62|20.54|16
1741099320000|2025-03-04 14:42:00|20.63|20.55|20.69|20.61|20.69|20.61|20.63|20.55|10
1741099330000|2025-03-04 14:42:10|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|20
1741099340000|2025-03-04 14:42:20|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|4
1741099350000|2025-03-04 14:42:30|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|1
1741099360000|2025-03-04 14:42:40|20.71|20.63|20.73|20.65|20.74|20.66|20.71|20.63|106
1741099370000|2025-03-04 14:42:50|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|18
1741099380000|2025-03-04 14:43:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|69
1741099390000|2025-03-04 14:43:10|20.76|20.68|20.79|20.71|20.81|20.73|20.76|20.68|28
1741099400000|2025-03-04 14:43:20|||||||||6
1741099420000|2025-03-04 14:43:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|20
1741099430000|2025-03-04 14:43:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|2
1741099440000|2025-03-04 14:44:00|20.78|20.7|20.77|20.69|20.81|20.73|20.77|20.69|38
1741099450000|2025-03-04 14:44:10|20.76|20.68|20.69|20.61|20.77|20.69|20.69|20.61|88
1741099460000|2025-03-04 14:44:20|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|6
1741099470000|2025-03-04 14:44:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|50
1741099480000|2025-03-04 14:44:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|2
1741099490000|2025-03-04 14:44:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|3
1741099500000|2025-03-04 14:45:00|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|13
1741099510000|2025-03-04 14:45:10|20.71|20.63|20.69|20.61|20.72|20.64|20.68|20.6|0
1741099520000|2025-03-04 14:45:20|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|1
1741099530000|2025-03-04 14:45:30|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|18
1741099540000|2025-03-04 14:45:40|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|2
1741099550000|2025-03-04 14:45:50|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|4
1741099560000|2025-03-04 14:46:00|20.68|20.6|20.64|20.56|20.69|20.61|20.61|20.53|122
1741099570000|2025-03-04 14:46:10|20.63|20.55|20.58|20.5|20.64|20.56|20.57|20.49|106
1741099580000|2025-03-04 14:46:20|20.59|20.51|20.52|20.44|20.59|20.51|20.52|20.44|50
1741099590000|2025-03-04 14:46:30|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|10
1741099600000|2025-03-04 14:46:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|4
1741099610000|2025-03-04 14:46:50|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|1
1741099620000|2025-03-04 14:47:00|20.58|20.5|20.52|20.44|20.58|20.5|20.52|20.44|6
1741099630000|2025-03-04 14:47:10|||||||||7
1741099650000|2025-03-04 14:47:30|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|121
1741099660000|2025-03-04 14:47:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|98
1741099670000|2025-03-04 14:47:50|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|6
1741099680000|2025-03-04 14:48:00|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|25
1741099690000|2025-03-04 14:48:10|20.51|20.43|20.4|20.32|20.52|20.44|20.4|20.32|139
1741099710000|2025-03-04 14:48:30|20.41|20.33|20.47|20.39|20.47|20.39|20.41|20.33|11
1741099720000|2025-03-04 14:48:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|5
1741099730000|2025-03-04 14:48:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1741099750000|2025-03-04 14:49:10|20.51|20.43|20.57|20.49|20.57|20.49|20.51|20.43|111
1741099760000|2025-03-04 14:49:20|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|2
1741099770000|2025-03-04 14:49:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|14
1741099780000|2025-03-04 14:49:40|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|8
1741099790000|2025-03-04 14:49:50|20.61|20.53|20.59|20.51|20.64|20.56|20.59|20.51|4
1741099800000|2025-03-04 14:50:00|20.62|20.54|20.63|20.55|20.64|20.56|20.59|20.51|55
1741099810000|2025-03-04 14:50:10|20.62|20.54|20.67|20.59|20.68|20.6|20.62|20.54|25
1741099820000|2025-03-04 14:50:20|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|23
1741099830000|2025-03-04 14:50:30|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|9
1741099840000|2025-03-04 14:50:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|26
1741099850000|2025-03-04 14:50:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1741099860000|2025-03-04 14:51:00|||||||||3
1741099870000|2025-03-04 14:51:10|20.68|20.6|20.74|20.66|20.74|20.66|20.68|20.6|6
1741099880000|2025-03-04 14:51:20|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|12
1741099890000|2025-03-04 14:51:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1741099900000|2025-03-04 14:51:40|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|9
1741099910000|2025-03-04 14:51:50|20.67|20.59|20.67|20.59|20.69|20.61|20.64|20.56|17
1741099920000|2025-03-04 14:52:00|20.66|20.58|20.64|20.56|20.67|20.59|20.62|20.54|23
1741099930000|2025-03-04 14:52:10|20.66|20.58|20.68|20.6|20.69|20.61|20.64|20.56|5
1741099940000|2025-03-04 14:52:20|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|13
1741099950000|2025-03-04 14:52:30|20.73|20.65|20.74|20.66|20.74|20.66|20.69|20.61|21
1741099960000|2025-03-04 14:52:40|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|13
1741099970000|2025-03-04 14:52:50|20.69|20.61|20.68|20.6|20.71|20.63|20.67|20.59|35
1741099980000|2025-03-04 14:53:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1741099990000|2025-03-04 14:53:10|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|20
1741100000000|2025-03-04 14:53:20|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|27
1741100010000|2025-03-04 14:53:30|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|4
1741100020000|2025-03-04 14:53:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|5
1741100030000|2025-03-04 14:53:50|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|5
1741100040000|2025-03-04 14:54:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1741100060000|2025-03-04 14:54:20|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|4
1741100070000|2025-03-04 14:54:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|9
1741100080000|2025-03-04 14:54:40|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|10
1741100090000|2025-03-04 14:54:50|20.71|20.63|20.69|20.61|20.74|20.66|20.69|20.61|11
1741100100000|2025-03-04 14:55:00|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|28
1741100110000|2025-03-04 14:55:10|20.64|20.56|20.61|20.53|20.64|20.56|20.59|20.51|93
1741100120000|2025-03-04 14:55:20|20.59|20.51|20.64|20.56|20.66|20.58|20.59|20.51|11
1741100130000|2025-03-04 14:55:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|58
1741100140000|2025-03-04 14:55:40|20.67|20.59|20.69|20.61|20.69|20.61|20.64|20.56|47
1741100150000|2025-03-04 14:55:50|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|4
1741100160000|2025-03-04 14:56:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|2
1741100170000|2025-03-04 14:56:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|30
1741100180000|2025-03-04 14:56:20|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|24
1741100190000|2025-03-04 14:56:30|20.68|20.6|20.64|20.56|20.69|20.61|20.64|20.56|13
1741100210000|2025-03-04 14:56:50|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|8
1741100220000|2025-03-04 14:57:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1741100230000|2025-03-04 14:57:10|||||||||3
1741100240000|2025-03-04 14:57:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|47
1741100250000|2025-03-04 14:57:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|2
1741100260000|2025-03-04 14:57:40|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1741100270000|2025-03-04 14:57:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|2
1741100280000|2025-03-04 14:58:00|20.68|20.6|20.69|20.61|20.71|20.63|20.68|20.6|10
1741100310000|2025-03-04 14:58:30|20.68|20.6|20.74|20.66|20.74|20.66|20.68|20.6|47
1741100320000|2025-03-04 14:58:40|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|15
1741100330000|2025-03-04 14:58:50|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|35
1741100340000|2025-03-04 14:59:00|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|25
1741100350000|2025-03-04 14:59:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|148
1741100360000|2025-03-04 14:59:20|20.78|20.7|20.78|20.7|20.81|20.73|20.76|20.68|33
1741100370000|2025-03-04 14:59:30|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|3
1741100380000|2025-03-04 14:59:40|20.81|20.73|20.82|20.74|20.84|20.76|20.79|20.71|5
1741100390000|2025-03-04 14:59:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1741100400000|2025-03-04 15:00:00|20.86|20.78|20.89|20.81|20.89|20.81|20.84|20.76|67
1741100410000|2025-03-04 15:00:10|20.91|20.83|20.92|20.84|20.92|20.84|20.89|20.81|34
1741100420000|2025-03-04 15:00:20|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|10
1741100430000|2025-03-04 15:00:30|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|1
1741100440000|2025-03-04 15:00:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|34
1741100450000|2025-03-04 15:00:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|22
1741100460000|2025-03-04 15:01:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|16
1741100470000|2025-03-04 15:01:10|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|42
1741100480000|2025-03-04 15:01:20|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|43
1741100490000|2025-03-04 15:01:30|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|1
1741100500000|2025-03-04 15:01:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|8
1741100510000|2025-03-04 15:01:50|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|0
1741100520000|2025-03-04 15:02:00|20.83|20.75|20.83|20.75|20.84|20.76|20.81|20.73|8
1741100530000|2025-03-04 15:02:10|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|8
1741100540000|2025-03-04 15:02:20|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1741100550000|2025-03-04 15:02:30|20.87|20.79|20.86|20.78|20.88|20.8|20.84|20.76|18
1741100560000|2025-03-04 15:02:40|20.87|20.79|20.87|20.79|20.87|20.79|20.84|20.76|15
1741100570000|2025-03-04 15:02:50|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|0
1741100580000|2025-03-04 15:03:00|20.89|20.81|20.92|20.84|20.97|20.89|20.88|20.8|56
1741100590000|2025-03-04 15:03:10|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|31
1741100600000|2025-03-04 15:03:20|20.93|20.85|20.97|20.89|20.97|20.89|20.92|20.84|17
1741100610000|2025-03-04 15:03:30|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1741100620000|2025-03-04 15:03:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|19
1741100630000|2025-03-04 15:03:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1741100640000|2025-03-04 15:04:00|20.94|20.86|20.87|20.79|20.94|20.86|20.87|20.79|29
1741100650000|2025-03-04 15:04:10|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|2
1741100660000|2025-03-04 15:04:20|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|13
1741100670000|2025-03-04 15:04:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|23
1741100680000|2025-03-04 15:04:40|20.84|20.76|20.83|20.75|20.84|20.76|20.82|20.74|1
1741100690000|2025-03-04 15:04:50|20.84|20.76|20.92|20.84|20.92|20.84|20.83|20.75|13
1741100700000|2025-03-04 15:05:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|7
1741100720000|2025-03-04 15:05:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|19
1741100730000|2025-03-04 15:05:30|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|6
1741100740000|2025-03-04 15:05:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|6
1741100750000|2025-03-04 15:05:50|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|0
1741100760000|2025-03-04 15:06:00|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|22
1741100770000|2025-03-04 15:06:10|20.95|20.87|20.95|20.87|20.97|20.89|20.94|20.86|2
1741100780000|2025-03-04 15:06:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741100790000|2025-03-04 15:06:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|16
1741100800000|2025-03-04 15:06:40|20.95|20.87|20.97|20.89|20.98|20.9|20.94|20.86|15
1741100810000|2025-03-04 15:06:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|4
1741100820000|2025-03-04 15:07:00|21.02|20.94|21.04|20.96|21.04|20.96|21|20.92|76
1741100830000|2025-03-04 15:07:10|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|12
1741100840000|2025-03-04 15:07:20|21.08|21|21.09|21.01|21.09|21.01|21.04|20.96|27
1741100850000|2025-03-04 15:07:30|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|46
1741100860000|2025-03-04 15:07:40|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|17
1741100870000|2025-03-04 15:07:50|||||||||19
1741100880000|2025-03-04 15:08:00|21.11|21.03|21.1|21.02|21.11|21.03|21.09|21.01|30
1741100890000|2025-03-04 15:08:10|21.09|21.01|21.09|21.01|21.11|21.03|21.08|21|17
1741100900000|2025-03-04 15:08:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|17
1741100910000|2025-03-04 15:08:30|21.1|21.02|21.1|21.02|21.11|21.03|21.09|21.01|37
1741100920000|2025-03-04 15:08:40|21.09|21.01|21.08|21|21.1|21.02|21.04|20.96|30
1741100930000|2025-03-04 15:08:50|21.06|20.98|21.08|21|21.1|21.02|21.06|20.98|20
1741100940000|2025-03-04 15:09:00|21.09|21.01|21.09|21.01|21.1|21.02|21.06|20.98|17
1741100950000|2025-03-04 15:09:10|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|67
1741100960000|2025-03-04 15:09:20|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|24
1741100970000|2025-03-04 15:09:30|21.1|21.02|21.1|21.02|21.11|21.03|21.08|21|23
1741100980000|2025-03-04 15:09:40|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|42
1741100990000|2025-03-04 15:09:50|21.1|21.02|21.12|21.04|21.12|21.04|21.06|20.98|34
1741101000000|2025-03-04 15:10:00|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|30
1741101010000|2025-03-04 15:10:10|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|17
1741101020000|2025-03-04 15:10:20|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|23
1741101030000|2025-03-04 15:10:30|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|16
1741101040000|2025-03-04 15:10:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|49
1741101050000|2025-03-04 15:10:50|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|21
1741101060000|2025-03-04 15:11:00|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|17
1741101070000|2025-03-04 15:11:10|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|26
1741101080000|2025-03-04 15:11:20|21.2|21.12|21.21|21.13|21.22|21.14|21.19|21.11|16
1741101090000|2025-03-04 15:11:30|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|18
1741101100000|2025-03-04 15:11:40|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|147
1741101110000|2025-03-04 15:11:50|21.15|21.07|21.15|21.07|21.16|21.08|21.12|21.04|63
1741101120000|2025-03-04 15:12:00|21.12|21.04|21.09|21.01|21.14|21.06|21.09|21.01|19
1741101130000|2025-03-04 15:12:10|21.07|20.99|21.06|20.98|21.09|21.01|21.04|20.96|39
1741101140000|2025-03-04 15:12:20|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|22
1741101150000|2025-03-04 15:12:30|21.05|20.97|21.07|20.99|21.09|21.01|21.01|20.93|98
1741101160000|2025-03-04 15:12:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|39
1741101170000|2025-03-04 15:12:50|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|17
1741101180000|2025-03-04 15:13:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|18
1741101190000|2025-03-04 15:13:10|||||||||68
1741101200000|2025-03-04 15:13:20|||||||||16
1741101210000|2025-03-04 15:13:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|19
1741101220000|2025-03-04 15:13:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|304
1741101230000|2025-03-04 15:13:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|35
1741101240000|2025-03-04 15:14:00|20.96|20.88|21.01|20.93|21.01|20.93|20.94|20.86|55
1741101250000|2025-03-04 15:14:10|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|82
1741101260000|2025-03-04 15:14:20|||||||||145
1741101270000|2025-03-04 15:14:30|21|20.92|21.02|20.94|21.03|20.95|21|20.92|87
1741101280000|2025-03-04 15:14:40|||||||||21
1741101290000|2025-03-04 15:14:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|17
1741101300000|2025-03-04 15:15:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|224
1741101310000|2025-03-04 15:15:10|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|117
1741101320000|2025-03-04 15:15:20|21.08|21|21.09|21.01|21.09|21.01|21.06|20.98|19
1741101330000|2025-03-04 15:15:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|16
1741101340000|2025-03-04 15:15:40|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|66
1741101350000|2025-03-04 15:15:50|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|20
1741101360000|2025-03-04 15:16:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|31
1741101370000|2025-03-04 15:16:10|21.11|21.03|21.15|21.07|21.16|21.08|21.11|21.03|89
1741101380000|2025-03-04 15:16:20|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|17
1741101390000|2025-03-04 15:16:30|21.18|21.1|21.26|21.18|21.26|21.18|21.17|21.09|74
1741101400000|2025-03-04 15:16:40|21.25|21.17|21.26|21.18|21.26|21.18|21.21|21.13|22
1741101410000|2025-03-04 15:16:50|21.22|21.14|21.21|21.13|21.25|21.17|21.21|21.13|31
1741101420000|2025-03-04 15:17:00|21.22|21.14|21.26|21.18|21.26|21.18|21.21|21.13|20
1741101430000|2025-03-04 15:17:10|21.27|21.19|21.24|21.16|21.27|21.19|21.21|21.13|28
1741101440000|2025-03-04 15:17:20|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|20
1741101450000|2025-03-04 15:17:30|21.25|21.17|21.22|21.14|21.25|21.17|21.21|21.13|17
1741101460000|2025-03-04 15:17:40|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1741101480000|2025-03-04 15:18:00|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|1
1741101490000|2025-03-04 15:18:10|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|3
1741101500000|2025-03-04 15:18:20|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|0
1741101510000|2025-03-04 15:18:30|21.29|21.21|21.32|21.24|21.34|21.26|21.29|21.21|32
1741101520000|2025-03-04 15:18:40|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|17
1741101530000|2025-03-04 15:18:50|21.32|21.24|21.32|21.24|21.34|21.26|21.31|21.23|33
1741101540000|2025-03-04 15:19:00|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|3
1741101550000|2025-03-04 15:19:10|21.32|21.24|21.34|21.26|21.34|21.26|21.31|21.23|10
1741101560000|2025-03-04 15:19:20|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|0
1741101570000|2025-03-04 15:19:30|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|171
1741101580000|2025-03-04 15:19:40|21.37|21.29|21.39|21.31|21.39|21.31|21.36|21.28|10
1741101590000|2025-03-04 15:19:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|55
1741101600000|2025-03-04 15:20:00|21.35|21.27|21.29|21.21|21.35|21.27|21.29|21.21|89
1741101610000|2025-03-04 15:20:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1741101620000|2025-03-04 15:20:20|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|5
1741101630000|2025-03-04 15:20:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|12
1741101640000|2025-03-04 15:20:40|21.33|21.25|21.36|21.28|21.36|21.28|21.31|21.23|67
1741101650000|2025-03-04 15:20:50|21.35|21.27|21.33|21.25|21.36|21.28|21.31|21.23|16
1741101660000|2025-03-04 15:21:00|21.34|21.26|21.33|21.25|21.35|21.27|21.31|21.23|0
1741101670000|2025-03-04 15:21:10|21.35|21.27|21.34|21.26|21.36|21.28|21.33|21.25|9
1741101680000|2025-03-04 15:21:20|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|3
1741101700000|2025-03-04 15:21:40|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|5
1741101720000|2025-03-04 15:22:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|114
1741101740000|2025-03-04 15:22:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|14
1741101750000|2025-03-04 15:22:30|21.34|21.26|21.31|21.23|21.34|21.26|21.29|21.21|110
1741101760000|2025-03-04 15:22:40|21.33|21.25|21.34|21.26|21.34|21.26|21.31|21.23|0
1741101770000|2025-03-04 15:22:50|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|7
1741101780000|2025-03-04 15:23:00|21.3|21.22|21.26|21.18|21.31|21.23|21.24|21.16|28
1741101790000|2025-03-04 15:23:10|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|12
1741101800000|2025-03-04 15:23:20|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|18
1741101810000|2025-03-04 15:23:30|21.2|21.12|21.24|21.16|21.24|21.16|21.19|21.11|9
1741101830000|2025-03-04 15:23:50|21.28|21.2|21.24|21.16|21.29|21.21|21.24|21.16|15
1741101840000|2025-03-04 15:24:00|21.29|21.21|21.29|21.21|21.29|21.21|21.24|21.16|6
1741101850000|2025-03-04 15:24:10|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|10
1741101860000|2025-03-04 15:24:20|21.22|21.14|21.19|21.11|21.23|21.15|21.19|21.11|10
1741101870000|2025-03-04 15:24:30|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|21
1741101880000|2025-03-04 15:24:40|21.2|21.12|21.19|21.11|21.24|21.16|21.19|21.11|21
1741101890000|2025-03-04 15:24:50|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|4
1741101900000|2025-03-04 15:25:00|21.2|21.12|21.23|21.15|21.24|21.16|21.2|21.12|7
1741101910000|2025-03-04 15:25:10|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|6
1741101920000|2025-03-04 15:25:20|21.23|21.15|21.22|21.14|21.23|21.15|21.19|21.11|16
1741101930000|2025-03-04 15:25:30|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|19
1741101950000|2025-03-04 15:25:50|21.23|21.15|21.24|21.16|21.24|21.16|21.19|21.11|6
1741101960000|2025-03-04 15:26:00|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|1
1741101970000|2025-03-04 15:26:10|21.25|21.17|21.24|21.16|21.25|21.17|21.23|21.15|1
1741101980000|2025-03-04 15:26:20|21.25|21.17|21.25|21.17|21.28|21.2|21.24|21.16|19
1741101990000|2025-03-04 15:26:30|21.24|21.16|21.27|21.19|21.29|21.21|21.24|21.16|11
1741102000000|2025-03-04 15:26:40|21.28|21.2|21.24|21.16|21.29|21.21|21.24|21.16|2
1741102010000|2025-03-04 15:26:50|21.25|21.17|21.24|21.16|21.25|21.17|21.22|21.14|23
1741102030000|2025-03-04 15:27:10|21.22|21.14|21.12|21.04|21.22|21.14|21.12|21.04|93
1741102040000|2025-03-04 15:27:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|24
1741102050000|2025-03-04 15:27:30|21.05|20.97|21.05|20.97|21.09|21.01|21.04|20.96|7
1741102060000|2025-03-04 15:27:40|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|42
1741102070000|2025-03-04 15:27:50|21.05|20.97|21.09|21.01|21.09|21.01|21.03|20.95|25
1741102090000|2025-03-04 15:28:10|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|14
1741102100000|2025-03-04 15:28:20|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|24
1741102110000|2025-03-04 15:28:30|21.08|21|21.08|21|21.09|21.01|21.07|20.99|5
1741102120000|2025-03-04 15:28:40|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|10
1741102130000|2025-03-04 15:28:50|21.08|21|21.12|21.04|21.12|21.04|21.07|20.99|5
1741102140000|2025-03-04 15:29:00|21.1|21.02|21.09|21.01|21.12|21.04|21.07|20.99|11
1741102150000|2025-03-04 15:29:10|21.08|21|21.07|20.99|21.08|21|21.04|20.96|42
1741102160000|2025-03-04 15:29:20|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|199
1741102170000|2025-03-04 15:29:30|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|3
1741102180000|2025-03-04 15:29:40|21.08|21|21.09|21.01|21.12|21.04|21.08|21|18
1741102190000|2025-03-04 15:29:50|21.08|21|21.09|21.01|21.09|21.01|21.06|20.98|3
1741102200000|2025-03-04 15:30:00|21.12|21.04|21.12|21.04|21.13|21.05|21.09|21.01|313
1741102210000|2025-03-04 15:30:10|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|18
1741102220000|2025-03-04 15:30:20|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|5
1741102230000|2025-03-04 15:30:30|21.12|21.04|21.08|21|21.12|21.04|21.08|21|16
1741102240000|2025-03-04 15:30:40|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|38
1741102250000|2025-03-04 15:30:50|21.08|21|21.08|21|21.08|21|21.06|20.98|32
1741102260000|2025-03-04 15:31:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|5
1741102270000|2025-03-04 15:31:10|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|0
1741102280000|2025-03-04 15:31:20|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|32
1741102290000|2025-03-04 15:31:30|21.06|20.98|20.99|20.91|21.06|20.98|20.99|20.91|98
1741102300000|2025-03-04 15:31:40|21.01|20.93|21.04|20.96|21.04|20.96|20.99|20.91|16
1741102310000|2025-03-04 15:31:50|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|5
1741102320000|2025-03-04 15:32:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|18
1741102330000|2025-03-04 15:32:10|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|5
1741102340000|2025-03-04 15:32:20|||||||||22
1741102350000|2025-03-04 15:32:30|21.04|20.96|21.07|20.99|21.07|20.99|21.03|20.95|4
1741102370000|2025-03-04 15:32:50|21.06|20.98|21.02|20.94|21.07|20.99|20.99|20.91|17
1741102380000|2025-03-04 15:33:00|21.01|20.93|21.07|20.99|21.07|20.99|21.01|20.93|4
1741102390000|2025-03-04 15:33:10|21.04|20.96|21.07|20.99|21.07|20.99|21.03|20.95|2
1741102400000|2025-03-04 15:33:20|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|217
1741102410000|2025-03-04 15:33:30|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1741102420000|2025-03-04 15:33:40|21.01|20.93|20.99|20.91|21.02|20.94|20.98|20.9|14
1741102430000|2025-03-04 15:33:50|20.97|20.89|20.97|20.89|20.98|20.9|20.94|20.86|160
1741102450000|2025-03-04 15:34:10|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|36
1741102460000|2025-03-04 15:34:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|114
1741102470000|2025-03-04 15:34:30|21.01|20.93|21.02|20.94|21.04|20.96|21.01|20.93|47
1741102480000|2025-03-04 15:34:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|21
1741102490000|2025-03-04 15:34:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|22
1741102500000|2025-03-04 15:35:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|24
1741102520000|2025-03-04 15:35:20|21|20.92|20.99|20.91|21.02|20.94|20.97|20.89|97
1741102530000|2025-03-04 15:35:30|21|20.92|20.99|20.91|21.02|20.94|20.98|20.9|10
1741102540000|2025-03-04 15:35:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|1
1741102550000|2025-03-04 15:35:50|20.94|20.86|20.98|20.9|20.99|20.91|20.94|20.86|35
1741102560000|2025-03-04 15:36:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741102570000|2025-03-04 15:36:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|5
1741102590000|2025-03-04 15:36:30|21.04|20.96|21.04|20.96|21.04|20.96|20.99|20.91|47
1741102600000|2025-03-04 15:36:40|21|20.92|21.04|20.96|21.04|20.96|21|20.92|11
1741102610000|2025-03-04 15:36:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|6
1741102620000|2025-03-04 15:37:00|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|81
1741102630000|2025-03-04 15:37:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|152
1741102640000|2025-03-04 15:37:20|21.08|21|21.07|20.99|21.08|21|21.04|20.96|10
1741102650000|2025-03-04 15:37:30|21.08|21|21.03|20.95|21.09|21.01|21.03|20.95|43
1741102660000|2025-03-04 15:37:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|24
1741102670000|2025-03-04 15:37:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|27
1741102680000|2025-03-04 15:38:00|21.02|20.94|21.02|20.94|21.07|20.99|21.02|20.94|21
1741102690000|2025-03-04 15:38:10|21.04|20.96|21.07|20.99|21.08|21|21.04|20.96|4
1741102700000|2025-03-04 15:38:20|21.08|21|21.06|20.98|21.09|21.01|21.04|20.96|114
1741102710000|2025-03-04 15:38:30|21.04|20.96|21.06|20.98|21.06|20.98|21.02|20.94|0
1741102720000|2025-03-04 15:38:40|21.04|20.96|21.03|20.95|21.06|20.98|21.02|20.94|0
1741102730000|2025-03-04 15:38:50|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|116
1741102740000|2025-03-04 15:39:00|21.01|20.93|21.03|20.95|21.04|20.96|20.99|20.91|4
1741102750000|2025-03-04 15:39:10|21.02|20.94|21.06|20.98|21.07|20.99|21.02|20.94|45
1741102760000|2025-03-04 15:39:20|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|8
1741102770000|2025-03-04 15:39:30|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|1
1741102780000|2025-03-04 15:39:40|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|11
1741102790000|2025-03-04 15:39:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|46
1741102800000|2025-03-04 15:40:00|21.09|21.01|21.14|21.06|21.14|21.06|21.08|21|87
1741102810000|2025-03-04 15:40:10|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|47
1741102820000|2025-03-04 15:40:20|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|1
1741102830000|2025-03-04 15:40:30|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|6
1741102840000|2025-03-04 15:40:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|8
1741102850000|2025-03-04 15:40:50|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|5
1741102860000|2025-03-04 15:41:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|54
1741102870000|2025-03-04 15:41:10|21.1|21.02|21.04|20.96|21.12|21.04|21.02|20.94|49
1741102880000|2025-03-04 15:41:20|21.06|20.98|21.02|20.94|21.07|20.99|21.02|20.94|6
1741102890000|2025-03-04 15:41:30|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|1
1741102900000|2025-03-04 15:41:40|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|18
1741102910000|2025-03-04 15:41:50|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1741102920000|2025-03-04 15:42:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1741102930000|2025-03-04 15:42:10|||||||||1
1741102940000|2025-03-04 15:42:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1741102950000|2025-03-04 15:42:30|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|3
1741102960000|2025-03-04 15:42:40|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|9
1741102970000|2025-03-04 15:42:50|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|27
1741102980000|2025-03-04 15:43:00|21.05|20.97|21.07|20.99|21.07|20.99|21.03|20.95|2
1741103000000|2025-03-04 15:43:20|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|38
1741103010000|2025-03-04 15:43:30|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|38
1741103020000|2025-03-04 15:43:40|21.08|21|21.08|21|21.12|21.04|21.08|21|17
1741103030000|2025-03-04 15:43:50|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1741103040000|2025-03-04 15:44:00|21.08|21|21.07|20.99|21.09|21.01|21.04|20.96|3
1741103050000|2025-03-04 15:44:10|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|13
1741103060000|2025-03-04 15:44:20|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|8
1741103070000|2025-03-04 15:44:30|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|7
1741103080000|2025-03-04 15:44:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|2
1741103090000|2025-03-04 15:44:50|21.03|20.95|20.97|20.89|21.03|20.95|20.97|20.89|10
1741103100000|2025-03-04 15:45:00|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|237
1741103110000|2025-03-04 15:45:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1741103120000|2025-03-04 15:45:20|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|26
1741103130000|2025-03-04 15:45:30|20.98|20.9|20.94|20.86|20.98|20.9|20.92|20.84|107
1741103140000|2025-03-04 15:45:40|20.93|20.85|20.92|20.84|20.94|20.86|20.89|20.81|31
1741103150000|2025-03-04 15:45:50|20.93|20.85|20.94|20.86|20.97|20.89|20.93|20.85|27
1741103160000|2025-03-04 15:46:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|1
1741103170000|2025-03-04 15:46:10|20.98|20.9|21.05|20.97|21.06|20.98|20.98|20.9|30
1741103180000|2025-03-04 15:46:20|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|18
1741103190000|2025-03-04 15:46:30|||||||||7
1741103200000|2025-03-04 15:46:40|21.04|20.96|21.07|20.99|21.08|21|21.03|20.95|7
1741103210000|2025-03-04 15:46:50|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|10
1741103220000|2025-03-04 15:47:00|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|13
1741103230000|2025-03-04 15:47:10|21.05|20.97|21.08|21|21.08|21|21.02|20.94|11
1741103240000|2025-03-04 15:47:20|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|3
1741103250000|2025-03-04 15:47:30|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|15
1741103260000|2025-03-04 15:47:40|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|44
1741103270000|2025-03-04 15:47:50|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|5
1741103280000|2025-03-04 15:48:00|21.06|20.98|21.01|20.93|21.06|20.98|20.99|20.91|80
1741103290000|2025-03-04 15:48:10|20.99|20.91|21.02|20.94|21.03|20.95|20.99|20.91|8
1741103300000|2025-03-04 15:48:20|21.01|20.93|20.99|20.91|21.02|20.94|20.97|20.89|10
1741103310000|2025-03-04 15:48:30|21.02|20.94|21.01|20.93|21.02|20.94|20.99|20.91|7
1741103320000|2025-03-04 15:48:40|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|8
1741103330000|2025-03-04 15:48:50|21.01|20.93|20.98|20.9|21.02|20.94|20.97|20.89|14
1741103340000|2025-03-04 15:49:00|20.97|20.89|20.97|20.89|21.01|20.93|20.97|20.89|2
1741103350000|2025-03-04 15:49:10|||||||||1
1741103360000|2025-03-04 15:49:20|20.94|20.86|20.94|20.86|20.98|20.9|20.94|20.86|14
1741103370000|2025-03-04 15:49:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|1
1741103380000|2025-03-04 15:49:40|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|1
1741103390000|2025-03-04 15:49:50|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|0
1741103400000|2025-03-04 15:50:00|20.99|20.91|20.97|20.89|20.99|20.91|20.96|20.88|26
1741103410000|2025-03-04 15:50:10|20.98|20.9|21.02|20.94|21.02|20.94|20.97|20.89|41
1741103420000|2025-03-04 15:50:20|21.01|20.93|21.02|20.94|21.02|20.94|20.99|20.91|61
1741103430000|2025-03-04 15:50:30|||||||||1
1741103440000|2025-03-04 15:50:40|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|4
1741103450000|2025-03-04 15:50:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|15
1741103460000|2025-03-04 15:51:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|5
1741103470000|2025-03-04 15:51:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|11
1741103480000|2025-03-04 15:51:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1741103490000|2025-03-04 15:51:30|21.08|21|21.12|21.04|21.12|21.04|21.08|21|96
1741103500000|2025-03-04 15:51:40|21.11|21.03|21.09|21.01|21.11|21.03|21.07|20.99|9
1741103510000|2025-03-04 15:51:50|21.08|21|21.06|20.98|21.08|21|21.04|20.96|18
1741103520000|2025-03-04 15:52:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|3
1741103530000|2025-03-04 15:52:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|18
1741103540000|2025-03-04 15:52:20|21.06|20.98|21.08|21|21.08|21|21.04|20.96|1
1741103550000|2025-03-04 15:52:30|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|4
1741103560000|2025-03-04 15:52:40|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|63
1741103570000|2025-03-04 15:52:50|21.08|21|21.06|20.98|21.09|21.01|21.04|20.96|21
1741103580000|2025-03-04 15:53:00|21.07|20.99|21.06|20.98|21.09|21.01|21.04|20.96|10
1741103590000|2025-03-04 15:53:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1741103600000|2025-03-04 15:53:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|12
1741103610000|2025-03-04 15:53:30|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|10
1741103620000|2025-03-04 15:53:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1741103630000|2025-03-04 15:53:50|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|3
1741103640000|2025-03-04 15:54:00|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|13
1741103650000|2025-03-04 15:54:10|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|100
1741103670000|2025-03-04 15:54:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1741103680000|2025-03-04 15:54:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|5
1741103690000|2025-03-04 15:54:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|29
1741103700000|2025-03-04 15:55:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|84
1741103710000|2025-03-04 15:55:10|21.19|21.11|21.21|21.13|21.22|21.14|21.17|21.09|24
1741103720000|2025-03-04 15:55:20|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|19
1741103730000|2025-03-04 15:55:30|21.21|21.13|21.22|21.14|21.22|21.14|21.19|21.11|1
1741103750000|2025-03-04 15:55:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|13
1741103760000|2025-03-04 15:56:00|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|1
1741103770000|2025-03-04 15:56:10|21.18|21.1|21.21|21.13|21.22|21.14|21.17|21.09|13
1741103780000|2025-03-04 15:56:20|21.22|21.14|21.22|21.14|21.22|21.14|21.19|21.11|0
1741103830000|2025-03-04 15:57:10|21.24|21.16|21.27|21.19|21.27|21.19|21.23|21.15|22
1741103850000|2025-03-04 15:57:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|21
1741103860000|2025-03-04 15:57:40|21.27|21.19|21.27|21.19|21.27|21.19|21.24|21.16|1
1741103870000|2025-03-04 15:57:50|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|19
1741103900000|2025-03-04 15:58:20|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|5
1741103920000|2025-03-04 15:58:40|||||||||6
1741103930000|2025-03-04 15:58:50|21.28|21.2|21.28|21.2|21.32|21.24|21.27|21.19|111
1741103940000|2025-03-04 15:59:00|21.27|21.19|21.25|21.17|21.29|21.21|21.24|21.16|8
1741103950000|2025-03-04 15:59:10|21.24|21.16|21.22|21.14|21.25|21.17|21.22|21.14|18
1741103960000|2025-03-04 15:59:20|21.24|21.16|21.24|21.16|21.25|21.17|21.22|21.14|27
1741103970000|2025-03-04 15:59:30|21.25|21.17|21.22|21.14|21.25|21.17|21.19|21.11|12
1741103980000|2025-03-04 15:59:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|6
1741104000000|2025-03-04 16:00:00|21.23|21.15|21.28|21.2|21.29|21.21|21.23|21.15|200
1741104010000|2025-03-04 16:00:10|21.29|21.21|21.2|21.12|21.29|21.21|21.19|21.11|4
1741104020000|2025-03-04 16:00:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|7
1741104030000|2025-03-04 16:00:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1741104040000|2025-03-04 16:00:40|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|51
1741104050000|2025-03-04 16:00:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|65
1741104060000|2025-03-04 16:01:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|5
1741104070000|2025-03-04 16:01:10|21.19|21.11|21.24|21.16|21.24|21.16|21.18|21.1|10
1741104080000|2025-03-04 16:01:20|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|22
1741104090000|2025-03-04 16:01:30|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|4
1741104100000|2025-03-04 16:01:40|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|5
1741104110000|2025-03-04 16:01:50|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|27
1741104120000|2025-03-04 16:02:00|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|45
1741104130000|2025-03-04 16:02:10|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|4
1741104140000|2025-03-04 16:02:20|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|0
1741104150000|2025-03-04 16:02:30|21.25|21.17|21.25|21.17|21.29|21.21|21.24|21.16|25
1741104160000|2025-03-04 16:02:40|21.24|21.16|21.22|21.14|21.27|21.19|21.22|21.14|2
1741104170000|2025-03-04 16:02:50|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|0
1741104180000|2025-03-04 16:03:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|11
1741104190000|2025-03-04 16:03:10|21.19|21.11|21.22|21.14|21.22|21.14|21.17|21.09|19
1741104200000|2025-03-04 16:03:20|21.19|21.11|21.17|21.09|21.22|21.14|21.17|21.09|1
1741104210000|2025-03-04 16:03:30|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|0
1741104220000|2025-03-04 16:03:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1741104230000|2025-03-04 16:03:50|||||||||24
1741104240000|2025-03-04 16:04:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|5
1741104250000|2025-03-04 16:04:10|21.19|21.11|21.24|21.16|21.24|21.16|21.18|21.1|13
1741104260000|2025-03-04 16:04:20|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1741104300000|2025-03-04 16:05:00|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|14
1741104310000|2025-03-04 16:05:10|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|0
1741104320000|2025-03-04 16:05:20|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|1
1741104330000|2025-03-04 16:05:30|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|37
1741104340000|2025-03-04 16:05:40|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|18
1741104350000|2025-03-04 16:05:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1741104360000|2025-03-04 16:06:00|||||||||1
1741104370000|2025-03-04 16:06:10|21.3|21.22|21.34|21.26|21.34|21.26|21.29|21.21|19
1741104390000|2025-03-04 16:06:30|||||||||3
1741104400000|2025-03-04 16:06:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|12
1741104410000|2025-03-04 16:06:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741104420000|2025-03-04 16:07:00|21.28|21.2|21.28|21.2|21.29|21.21|21.27|21.19|29
1741104430000|2025-03-04 16:07:10|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|0
1741104440000|2025-03-04 16:07:20|21.3|21.22|21.3|21.22|21.32|21.24|21.29|21.21|0
1741104450000|2025-03-04 16:07:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|12
1741104460000|2025-03-04 16:07:40|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|1
1741104470000|2025-03-04 16:07:50|21.32|21.24|21.33|21.25|21.33|21.25|21.29|21.21|6
1741104480000|2025-03-04 16:08:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|1
1741104490000|2025-03-04 16:08:10|21.38|21.3|21.39|21.31|21.39|21.31|21.34|21.26|42
1741104500000|2025-03-04 16:08:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|50
1741104520000|2025-03-04 16:08:40|||||||||11
1741104530000|2025-03-04 16:08:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|7
1741104550000|2025-03-04 16:09:10|||||||||1
1741104560000|2025-03-04 16:09:20|21.41|21.33|21.39|21.31|21.43|21.35|21.39|21.31|42
1741104570000|2025-03-04 16:09:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|8
1741104590000|2025-03-04 16:09:50|||||||||1
1741104600000|2025-03-04 16:10:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|12
1741104610000|2025-03-04 16:10:10|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|55
1741104620000|2025-03-04 16:10:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1741104630000|2025-03-04 16:10:30|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|47
1741104650000|2025-03-04 16:10:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|1
1741104660000|2025-03-04 16:11:00|21.32|21.24|21.32|21.24|21.37|21.29|21.32|21.24|10
1741104670000|2025-03-04 16:11:10|21.33|21.25|21.32|21.24|21.34|21.26|21.32|21.24|1
1741104680000|2025-03-04 16:11:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|55
1741104690000|2025-03-04 16:11:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|38
1741104700000|2025-03-04 16:11:40|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1741104710000|2025-03-04 16:11:50|21.24|21.16|21.27|21.19|21.27|21.19|21.23|21.15|3
1741104720000|2025-03-04 16:12:00|||||||||1
1741104730000|2025-03-04 16:12:10|||||||||1
1741104740000|2025-03-04 16:12:20|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|28
1741104750000|2025-03-04 16:12:30|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|33
1741104760000|2025-03-04 16:12:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|56
1741104770000|2025-03-04 16:12:50|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|5
1741104780000|2025-03-04 16:13:00|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|149
1741104790000|2025-03-04 16:13:10|21.08|21|21.08|21|21.09|21.01|21.07|20.99|12
1741104800000|2025-03-04 16:13:20|21.09|21.01|21.12|21.04|21.12|21.04|21.08|21|4
1741104810000|2025-03-04 16:13:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|9
1741104820000|2025-03-04 16:13:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|11
1741104830000|2025-03-04 16:13:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|12
1741104840000|2025-03-04 16:14:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|2
1741104850000|2025-03-04 16:14:10|21.03|20.95|21.04|20.96|21.07|20.99|21.03|20.95|143
1741104860000|2025-03-04 16:14:20|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|9
1741104870000|2025-03-04 16:14:30|21.06|20.98|21.11|21.03|21.11|21.03|21.04|20.96|22
1741104880000|2025-03-04 16:14:40|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|7
1741104890000|2025-03-04 16:14:50|21.09|21.01|21.08|21|21.11|21.03|21.07|20.99|7
1741104900000|2025-03-04 16:15:00|21.09|21.01|21.12|21.04|21.17|21.09|21.09|21.01|107
1741104910000|2025-03-04 16:15:10|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|32
1741104920000|2025-03-04 16:15:20|21.09|21.01|21.11|21.03|21.12|21.04|21.07|20.99|18
1741104930000|2025-03-04 16:15:30|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|51
1741104940000|2025-03-04 16:15:40|21.04|20.96|21.02|20.94|21.06|20.98|21.02|20.94|11
1741104950000|2025-03-04 16:15:50|||||||||1
1741104960000|2025-03-04 16:16:00|21|20.92|21.02|20.94|21.03|20.95|21|20.92|0
1741104970000|2025-03-04 16:16:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1741104980000|2025-03-04 16:16:20|||||||||10
1741104990000|2025-03-04 16:16:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|36
1741105000000|2025-03-04 16:16:40|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|10
1741105010000|2025-03-04 16:16:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|12
1741105020000|2025-03-04 16:17:00|21.04|20.96|21.04|20.96|21.07|20.99|21.04|20.96|4
1741105030000|2025-03-04 16:17:10|21.06|20.98|21.08|21|21.09|21.01|21.06|20.98|20
1741105040000|2025-03-04 16:17:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|43
1741105050000|2025-03-04 16:17:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|35
1741105060000|2025-03-04 16:17:40|21.08|21|21.09|21.01|21.09|21.01|21.06|20.98|10
1741105070000|2025-03-04 16:17:50|21.08|21|21.08|21|21.09|21.01|21.06|20.98|0
1741105080000|2025-03-04 16:18:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1741105100000|2025-03-04 16:18:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|55
1741105110000|2025-03-04 16:18:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1741105120000|2025-03-04 16:18:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|43
1741105140000|2025-03-04 16:19:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1741105150000|2025-03-04 16:19:10|21.13|21.05|21.14|21.06|21.16|21.08|21.11|21.03|36
1741105170000|2025-03-04 16:19:30|||||||||15
1741105180000|2025-03-04 16:19:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|9
1741105200000|2025-03-04 16:20:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|44
1741105210000|2025-03-04 16:20:10|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|40
1741105220000|2025-03-04 16:20:20|21.08|21|21.04|20.96|21.08|21|21.04|20.96|13
1741105230000|2025-03-04 16:20:30|21.05|20.97|21.04|20.96|21.07|20.99|21.04|20.96|18
1741105240000|2025-03-04 16:20:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|3
1741105250000|2025-03-04 16:20:50|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|13
1741105260000|2025-03-04 16:21:00|||||||||19
1741105270000|2025-03-04 16:21:10|21.08|21|21.04|20.96|21.09|21.01|21.04|20.96|60
1741105280000|2025-03-04 16:21:20|21.05|20.97|21.04|20.96|21.09|21.01|21.04|20.96|20
1741105290000|2025-03-04 16:21:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|10
1741105300000|2025-03-04 16:21:40|21.09|21.01|21.06|20.98|21.09|21.01|21.05|20.97|44
1741105310000|2025-03-04 16:21:50|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|12
1741105320000|2025-03-04 16:22:00|21.06|20.98|21.08|21|21.09|21.01|21.04|20.96|9
1741105330000|2025-03-04 16:22:10|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|119
1741105340000|2025-03-04 16:22:20|21.07|20.99|21.08|21|21.09|21.01|20.97|20.89|121
1741105350000|2025-03-04 16:22:30|21.09|21.01|21.09|21.01|21.1|21.02|21.07|20.99|5
1741105370000|2025-03-04 16:22:50|21.07|20.99|21.04|20.96|21.08|21|21.04|20.96|52
1741105380000|2025-03-04 16:23:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|4
1741105390000|2025-03-04 16:23:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|28
1741105400000|2025-03-04 16:23:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|20
1741105410000|2025-03-04 16:23:30|21.13|21.05|21.14|21.06|21.14|21.06|21.1|21.02|80
1741105430000|2025-03-04 16:23:50|21.15|21.07|21.18|21.1|21.18|21.1|21.14|21.06|34
1741105440000|2025-03-04 16:24:00|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|27
1741105450000|2025-03-04 16:24:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|18
1741105460000|2025-03-04 16:24:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1741105470000|2025-03-04 16:24:30|21.15|21.07|21.14|21.06|21.16|21.08|21.14|21.06|20
1741105480000|2025-03-04 16:24:40|21.16|21.08|21.15|21.07|21.18|21.1|21.14|21.06|25
1741105490000|2025-03-04 16:24:50|21.16|21.08|21.15|21.07|21.16|21.08|21.14|21.06|19
1741105500000|2025-03-04 16:25:00|21.16|21.08|21.19|21.11|21.19|21.11|21.15|21.07|18
1741105510000|2025-03-04 16:25:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|68
1741105520000|2025-03-04 16:25:20|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|0
1741105530000|2025-03-04 16:25:30|21.25|21.17|21.25|21.17|21.26|21.18|21.24|21.16|67
1741105540000|2025-03-04 16:25:40|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1741105550000|2025-03-04 16:25:50|21.21|21.13|21.21|21.13|21.24|21.16|21.19|21.11|74
1741105560000|2025-03-04 16:26:00|21.24|21.16|21.22|21.14|21.24|21.16|21.21|21.13|33
1741105570000|2025-03-04 16:26:10|21.23|21.15|21.23|21.15|21.24|21.16|21.22|21.14|23
1741105580000|2025-03-04 16:26:20|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|1
1741105590000|2025-03-04 16:26:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|44
1741105600000|2025-03-04 16:26:40|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|18
1741105620000|2025-03-04 16:27:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|12
1741105630000|2025-03-04 16:27:10|||||||||18
1741105650000|2025-03-04 16:27:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|19
1741105660000|2025-03-04 16:27:40|21.25|21.17|21.28|21.2|21.29|21.21|21.25|21.17|29
1741105670000|2025-03-04 16:27:50|21.26|21.18|21.28|21.2|21.29|21.21|21.24|21.16|24
1741105680000|2025-03-04 16:28:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|18
1741105690000|2025-03-04 16:28:10|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|31
1741105700000|2025-03-04 16:28:20|21.31|21.23|21.3|21.22|21.31|21.23|21.29|21.21|75
1741105710000|2025-03-04 16:28:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741105720000|2025-03-04 16:28:40|||||||||29
1741105730000|2025-03-04 16:28:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|195
1741105740000|2025-03-04 16:29:00|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|39
1741105750000|2025-03-04 16:29:10|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|39
1741105760000|2025-03-04 16:29:20|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|78
1741105770000|2025-03-04 16:29:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|209
1741105780000|2025-03-04 16:29:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|22
1741105790000|2025-03-04 16:29:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|36
1741105800000|2025-03-04 16:30:00|21.27|21.19|21.12|21.04|21.29|21.21|21.12|21.04|430
1741105810000|2025-03-04 16:30:10|21.13|21.05|21.12|21.04|21.17|21.09|21.12|21.04|16
1741105820000|2025-03-04 16:30:20|||||||||42
1741105830000|2025-03-04 16:30:30|21.14|21.06|21.17|21.09|21.19|21.11|21.12|21.04|23
1741105840000|2025-03-04 16:30:40|21.18|21.1|21.22|21.14|21.24|21.16|21.17|21.09|16
1741105850000|2025-03-04 16:30:50|21.19|21.11|21.19|21.11|21.22|21.14|21.17|21.09|4
1741105860000|2025-03-04 16:31:00|21.2|21.12|21.24|21.16|21.24|21.16|21.19|21.11|3
1741105870000|2025-03-04 16:31:10|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|13
1741105880000|2025-03-04 16:31:20|21.2|21.12|21.22|21.14|21.24|21.16|21.17|21.09|11
1741105890000|2025-03-04 16:31:30|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|4
1741105900000|2025-03-04 16:31:40|21.19|21.11|21.17|21.09|21.22|21.14|21.17|21.09|82
1741105910000|2025-03-04 16:31:50|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|2
1741105930000|2025-03-04 16:32:10|||||||||42
1741105940000|2025-03-04 16:32:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1741105960000|2025-03-04 16:32:40|21.12|21.04|21.12|21.04|21.15|21.07|21.1|21.02|33
1741105970000|2025-03-04 16:32:50|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|1
1741105980000|2025-03-04 16:33:00|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|1
1741106000000|2025-03-04 16:33:20|||||||||1
1741106020000|2025-03-04 16:33:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|3
1741106030000|2025-03-04 16:33:50|21.13|21.05|21.15|21.07|21.17|21.09|21.13|21.05|0
1741106040000|2025-03-04 16:34:00|21.17|21.09|21.18|21.1|21.19|21.11|21.15|21.07|0
1741106050000|2025-03-04 16:34:10|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1741106060000|2025-03-04 16:34:20|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|0
1741106070000|2025-03-04 16:34:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1741106080000|2025-03-04 16:34:40|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|0
1741106090000|2025-03-04 16:34:50|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|14
1741106100000|2025-03-04 16:35:00|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|3
1741106110000|2025-03-04 16:35:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741106120000|2025-03-04 16:35:20|21.19|21.11|21.19|21.11|21.24|21.16|21.19|21.11|8
1741106130000|2025-03-04 16:35:30|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|0
1741106140000|2025-03-04 16:35:40|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|17
1741106150000|2025-03-04 16:35:50|21.2|21.12|21.2|21.12|21.22|21.14|21.18|21.1|2
1741106160000|2025-03-04 16:36:00|21.19|21.11|21.18|21.1|21.2|21.12|21.13|21.05|13
1741106170000|2025-03-04 16:36:10|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|97
1741106180000|2025-03-04 16:36:20|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|1
1741106190000|2025-03-04 16:36:30|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|10
1741106200000|2025-03-04 16:36:40|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|13
1741106210000|2025-03-04 16:36:50|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|0
1741106220000|2025-03-04 16:37:00|21.22|21.14|21.19|21.11|21.22|21.14|21.18|21.1|4
1741106230000|2025-03-04 16:37:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1741106240000|2025-03-04 16:37:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1741106250000|2025-03-04 16:37:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|18
1741106260000|2025-03-04 16:37:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|13
1741106270000|2025-03-04 16:37:50|21.14|21.06|21.13|21.05|21.17|21.09|21.12|21.04|11
1741106280000|2025-03-04 16:38:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|20
1741106290000|2025-03-04 16:38:10|21.19|21.11|21.18|21.1|21.22|21.14|21.17|21.09|18
1741106300000|2025-03-04 16:38:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1741106310000|2025-03-04 16:38:30|21.22|21.14|21.19|21.11|21.22|21.14|21.15|21.07|58
1741106320000|2025-03-04 16:38:40|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|30
1741106330000|2025-03-04 16:38:50|21.17|21.09|21.13|21.05|21.18|21.1|21.12|21.04|13
1741106340000|2025-03-04 16:39:00|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|14
1741106350000|2025-03-04 16:39:10|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|8
1741106360000|2025-03-04 16:39:20|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|2
1741106370000|2025-03-04 16:39:30|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|0
1741106400000|2025-03-04 16:40:00|||||||||6
1741106410000|2025-03-04 16:40:10|21.13|21.05|21.12|21.04|21.17|21.09|21.12|21.04|4
1741106420000|2025-03-04 16:40:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|180
1741106440000|2025-03-04 16:40:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1741106450000|2025-03-04 16:40:50|21.13|21.05|21.14|21.06|21.17|21.09|21.12|21.04|7
1741106460000|2025-03-04 16:41:00|21.13|21.05|21.12|21.04|21.17|21.09|21.12|21.04|3
1741106470000|2025-03-04 16:41:10|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|0
1741106480000|2025-03-04 16:41:20|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|0
1741106490000|2025-03-04 16:41:30|21.15|21.07|21.13|21.05|21.17|21.09|21.12|21.04|0
1741106500000|2025-03-04 16:41:40|21.14|21.06|21.13|21.05|21.17|21.09|21.12|21.04|4
1741106510000|2025-03-04 16:41:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1741106520000|2025-03-04 16:42:00|21.09|21.01|21.09|21.01|21.12|21.04|21.08|21|72
1741106530000|2025-03-04 16:42:10|21.08|21|21.04|20.96|21.08|21|21.04|20.96|39
1741106550000|2025-03-04 16:42:30|||||||||61
1741106560000|2025-03-04 16:42:40|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|10
1741106570000|2025-03-04 16:42:50|21.01|20.93|21.01|20.93|21.04|20.96|20.99|20.91|31
1741106580000|2025-03-04 16:43:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1741106590000|2025-03-04 16:43:10|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|2
1741106600000|2025-03-04 16:43:20|20.94|20.86|20.97|20.89|20.97|20.89|20.92|20.84|54
1741106610000|2025-03-04 16:43:30|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|29
1741106620000|2025-03-04 16:43:40|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|52
1741106630000|2025-03-04 16:43:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1741106640000|2025-03-04 16:44:00|20.98|20.9|20.99|20.91|21.01|20.93|20.97|20.89|51
1741106650000|2025-03-04 16:44:10|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|2
1741106660000|2025-03-04 16:44:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|1
1741106670000|2025-03-04 16:44:30|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|9
1741106680000|2025-03-04 16:44:40|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|4
1741106690000|2025-03-04 16:44:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1741106700000|2025-03-04 16:45:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|5
1741106710000|2025-03-04 16:45:10|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|2
1741106730000|2025-03-04 16:45:30|20.87|20.79|20.91|20.83|20.92|20.84|20.87|20.79|86
1741106740000|2025-03-04 16:45:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1741106760000|2025-03-04 16:46:00|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|2
1741106770000|2025-03-04 16:46:10|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|0
1741106780000|2025-03-04 16:46:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|30
1741106790000|2025-03-04 16:46:30|20.87|20.79|20.9|20.82|20.91|20.83|20.87|20.79|22
1741106800000|2025-03-04 16:46:40|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|0
1741106810000|2025-03-04 16:46:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1741106820000|2025-03-04 16:47:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1741106830000|2025-03-04 16:47:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1741106840000|2025-03-04 16:47:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1741106860000|2025-03-04 16:47:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741106870000|2025-03-04 16:47:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741106880000|2025-03-04 16:48:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|18
1741106890000|2025-03-04 16:48:10|20.88|20.8|20.92|20.84|20.92|20.84|20.87|20.79|15
1741106900000|2025-03-04 16:48:20|20.97|20.89|20.95|20.87|20.97|20.89|20.93|20.85|13
1741106910000|2025-03-04 16:48:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741106930000|2025-03-04 16:48:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1741106960000|2025-03-04 16:49:20|20.87|20.79|20.83|20.75|20.9|20.82|20.83|20.75|9
1741106970000|2025-03-04 16:49:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|20
1741106980000|2025-03-04 16:49:40|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|27
1741106990000|2025-03-04 16:49:50|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|9
1741107000000|2025-03-04 16:50:00|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|10
1741107010000|2025-03-04 16:50:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1741107030000|2025-03-04 16:50:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|3
1741107040000|2025-03-04 16:50:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|15
1741107050000|2025-03-04 16:50:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1741107060000|2025-03-04 16:51:00|||||||||1
1741107070000|2025-03-04 16:51:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|3
1741107080000|2025-03-04 16:51:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|17
1741107090000|2025-03-04 16:51:30|20.83|20.75|20.82|20.74|20.86|20.78|20.82|20.74|12
1741107110000|2025-03-04 16:51:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|4
1741107120000|2025-03-04 16:52:00|20.83|20.75|20.87|20.79|20.87|20.79|20.82|20.74|2
1741107130000|2025-03-04 16:52:10|20.86|20.78|20.85|20.77|20.86|20.78|20.82|20.74|3
1741107140000|2025-03-04 16:52:20|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|1
1741107150000|2025-03-04 16:52:30|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|3
1741107160000|2025-03-04 16:52:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1741107170000|2025-03-04 16:52:50|20.81|20.73|20.77|20.69|20.81|20.73|20.77|20.69|0
1741107180000|2025-03-04 16:53:00|20.75|20.67|20.75|20.67|20.75|20.67|20.71|20.63|12
1741107190000|2025-03-04 16:53:10|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|0
1741107220000|2025-03-04 16:53:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|17
1741107230000|2025-03-04 16:53:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|24
1741107240000|2025-03-04 16:54:00|20.66|20.58|20.69|20.61|20.69|20.61|20.65|20.57|9
1741107250000|2025-03-04 16:54:10|20.7|20.62|20.7|20.62|20.7|20.62|20.65|20.57|9
1741107260000|2025-03-04 16:54:20|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|2
1741107270000|2025-03-04 16:54:30|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|3
1741107280000|2025-03-04 16:54:40|20.74|20.66|20.75|20.67|20.75|20.67|20.7|20.62|14
1741107300000|2025-03-04 16:55:00|20.74|20.66|20.75|20.67|20.75|20.67|20.71|20.63|6
1741107310000|2025-03-04 16:55:10|||||||||2
1741107330000|2025-03-04 16:55:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|16
1741107340000|2025-03-04 16:55:40|||||||||8
1741107350000|2025-03-04 16:55:50|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|24
1741107360000|2025-03-04 16:56:00|20.71|20.63|20.7|20.62|20.75|20.67|20.7|20.62|4
1741107370000|2025-03-04 16:56:10|20.72|20.64|20.74|20.66|20.75|20.67|20.7|20.62|0
1741107380000|2025-03-04 16:56:20|20.72|20.64|20.7|20.62|20.75|20.67|20.7|20.62|1
1741107390000|2025-03-04 16:56:30|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|0
1741107400000|2025-03-04 16:56:40|20.71|20.63|20.7|20.62|20.75|20.67|20.7|20.62|0
1741107420000|2025-03-04 16:57:00|20.67|20.59|20.67|20.59|20.69|20.61|20.65|20.57|46
1741107430000|2025-03-04 16:57:10|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1741107440000|2025-03-04 16:57:20|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|13
1741107450000|2025-03-04 16:57:30|||||||||10
1741107460000|2025-03-04 16:57:40|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|3
1741107470000|2025-03-04 16:57:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|1
1741107480000|2025-03-04 16:58:00|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|0
1741107490000|2025-03-04 16:58:10|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|6
1741107500000|2025-03-04 16:58:20|20.66|20.58|20.66|20.58|20.69|20.61|20.65|20.57|1
1741107510000|2025-03-04 16:58:30|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|0
1741107520000|2025-03-04 16:58:40|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|2
1741107530000|2025-03-04 16:58:50|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|1
1741107550000|2025-03-04 16:59:10|20.75|20.67|20.73|20.65|20.75|20.67|20.7|20.62|8
1741107560000|2025-03-04 16:59:20|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|0
1741107570000|2025-03-04 16:59:30|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|0
1741107580000|2025-03-04 16:59:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|1
1741107590000|2025-03-04 16:59:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1741107600000|2025-03-04 17:00:00|20.69|20.61|20.7|20.62|20.7|20.62|20.66|20.58|11
1741107610000|2025-03-04 17:00:10|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|4
1741107630000|2025-03-04 17:00:30|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|0
1741107650000|2025-03-04 17:00:50|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|12
1741107670000|2025-03-04 17:01:10|20.8|20.72|20.77|20.69|20.8|20.72|20.76|20.68|11
1741107680000|2025-03-04 17:01:20|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|0
1741107690000|2025-03-04 17:01:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1741107710000|2025-03-04 17:01:50|20.76|20.68|20.75|20.67|20.79|20.71|20.75|20.67|1
1741107730000|2025-03-04 17:02:10|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|7
1741107740000|2025-03-04 17:02:20|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|3
1741107750000|2025-03-04 17:02:30|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1741107760000|2025-03-04 17:02:40|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1741107770000|2025-03-04 17:02:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1741107780000|2025-03-04 17:03:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1741107790000|2025-03-04 17:03:10|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|0
1741107800000|2025-03-04 17:03:20|20.74|20.66|20.71|20.63|20.74|20.66|20.7|20.62|1
1741107810000|2025-03-04 17:03:30|20.72|20.64|20.7|20.62|20.75|20.67|20.7|20.62|3
1741107840000|2025-03-04 17:04:00|20.66|20.58|20.66|20.58|20.67|20.59|20.65|20.57|12
1741107850000|2025-03-04 17:04:10|20.65|20.57|20.64|20.56|20.66|20.58|20.62|20.54|5
1741107860000|2025-03-04 17:04:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741107870000|2025-03-04 17:04:30|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|2
1741107880000|2025-03-04 17:04:40|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1741107890000|2025-03-04 17:04:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741107900000|2025-03-04 17:05:00|||||||||7
1741107910000|2025-03-04 17:05:10|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|8
1741107920000|2025-03-04 17:05:20|20.69|20.61|20.69|20.61|20.7|20.62|20.66|20.58|0
1741107930000|2025-03-04 17:05:30|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|0
1741107960000|2025-03-04 17:06:00|20.75|20.67|20.75|20.67|20.75|20.67|20.7|20.62|3
1741107970000|2025-03-04 17:06:10|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|4
1741107980000|2025-03-04 17:06:20|20.71|20.63|20.72|20.64|20.74|20.66|20.7|20.62|0
1741107990000|2025-03-04 17:06:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|8
1741108010000|2025-03-04 17:06:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|26
1741108020000|2025-03-04 17:07:00|20.72|20.64|20.78|20.7|20.78|20.7|20.7|20.62|15
1741108030000|2025-03-04 17:07:10|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1741108040000|2025-03-04 17:07:20|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1741108050000|2025-03-04 17:07:30|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|1
1741108070000|2025-03-04 17:07:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1741108080000|2025-03-04 17:08:00|20.83|20.75|20.82|20.74|20.83|20.75|20.8|20.72|7
1741108090000|2025-03-04 17:08:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1741108100000|2025-03-04 17:08:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1741108110000|2025-03-04 17:08:30|20.82|20.74|20.81|20.73|20.82|20.74|20.8|20.72|9
1741108120000|2025-03-04 17:08:40|20.8|20.72|20.75|20.67|20.81|20.73|20.72|20.64|14
1741108130000|2025-03-04 17:08:50|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|4
1741108140000|2025-03-04 17:09:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1741108150000|2025-03-04 17:09:10|20.73|20.65|20.75|20.67|20.77|20.69|20.73|20.65|3
1741108160000|2025-03-04 17:09:20|20.73|20.65|20.75|20.67|20.75|20.67|20.72|20.64|0
1741108170000|2025-03-04 17:09:30|20.72|20.64|20.75|20.67|20.75|20.67|20.7|20.62|8
1741108190000|2025-03-04 17:09:50|20.72|20.64|20.75|20.67|20.75|20.67|20.71|20.63|29
1741108200000|2025-03-04 17:10:00|20.74|20.66|20.74|20.66|20.75|20.67|20.72|20.64|7
1741108210000|2025-03-04 17:10:10|20.75|20.67|20.67|20.59|20.75|20.67|20.67|20.59|39
1741108220000|2025-03-04 17:10:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1741108230000|2025-03-04 17:10:30|20.67|20.59|20.69|20.61|20.7|20.62|20.67|20.59|6
1741108240000|2025-03-04 17:10:40|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|1
1741108250000|2025-03-04 17:10:50|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|3
1741108260000|2025-03-04 17:11:00|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1741108270000|2025-03-04 17:11:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1741108280000|2025-03-04 17:11:20|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|6
1741108290000|2025-03-04 17:11:30|20.64|20.56|20.64|20.56|20.65|20.57|20.62|20.54|4
1741108300000|2025-03-04 17:11:40|20.65|20.57|20.62|20.54|20.65|20.57|20.6|20.52|1
1741108310000|2025-03-04 17:11:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1741108320000|2025-03-04 17:12:00|20.6|20.52|20.64|20.56|20.65|20.57|20.6|20.52|14
1741108330000|2025-03-04 17:12:10|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1741108340000|2025-03-04 17:12:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1741108360000|2025-03-04 17:12:40|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|12
1741108370000|2025-03-04 17:12:50|20.7|20.62|20.66|20.58|20.7|20.62|20.65|20.57|14
1741108380000|2025-03-04 17:13:00|20.67|20.59|20.67|20.59|20.7|20.62|20.66|20.58|0
1741108390000|2025-03-04 17:13:10|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|0
1741108400000|2025-03-04 17:13:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|10
1741108410000|2025-03-04 17:13:30|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1741108420000|2025-03-04 17:13:40|20.73|20.65|20.75|20.67|20.75|20.67|20.72|20.64|2
1741108440000|2025-03-04 17:14:00|20.76|20.68|20.75|20.67|20.76|20.68|20.73|20.65|9
1741108450000|2025-03-04 17:14:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|4
1741108460000|2025-03-04 17:14:20|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|4
1741108470000|2025-03-04 17:14:30|20.72|20.64|20.71|20.63|20.73|20.65|20.7|20.62|0
1741108480000|2025-03-04 17:14:40|20.7|20.62|20.71|20.63|20.73|20.65|20.7|20.62|4
1741108490000|2025-03-04 17:14:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1741108510000|2025-03-04 17:15:10|20.73|20.65|20.71|20.63|20.75|20.67|20.7|20.62|28
1741108520000|2025-03-04 17:15:20|20.72|20.64|20.65|20.57|20.72|20.64|20.65|20.57|1
1741108530000|2025-03-04 17:15:30|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|32
1741108540000|2025-03-04 17:15:40|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|10
1741108560000|2025-03-04 17:16:00|20.61|20.53|20.62|20.54|20.64|20.56|20.61|20.53|44
1741108600000|2025-03-04 17:16:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|10
1741108610000|2025-03-04 17:16:50|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|5
1741108630000|2025-03-04 17:17:10|||||||||2
1741108640000|2025-03-04 17:17:20|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|10
1741108650000|2025-03-04 17:17:30|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|4
1741108660000|2025-03-04 17:17:40|20.65|20.57|20.66|20.58|20.69|20.61|20.65|20.57|1
1741108670000|2025-03-04 17:17:50|20.67|20.59|20.66|20.58|20.7|20.62|20.65|20.57|30
1741108680000|2025-03-04 17:18:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1741108690000|2025-03-04 17:18:10|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|1
1741108700000|2025-03-04 17:18:20|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|21
1741108720000|2025-03-04 17:18:40|||||||||83
1741108730000|2025-03-04 17:18:50|||||||||12
1741108750000|2025-03-04 17:19:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|11
1741108760000|2025-03-04 17:19:20|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1741108780000|2025-03-04 17:19:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741108790000|2025-03-04 17:19:50|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|2
1741108800000|2025-03-04 17:20:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|6
1741108810000|2025-03-04 17:20:10|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|3
1741108840000|2025-03-04 17:20:40|20.6|20.52|20.61|20.53|20.62|20.54|20.59|20.51|15
1741108850000|2025-03-04 17:20:50|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1741108860000|2025-03-04 17:21:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|9
1741108880000|2025-03-04 17:21:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|6
1741108890000|2025-03-04 17:21:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|8
1741108900000|2025-03-04 17:21:40|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|5
1741108910000|2025-03-04 17:21:50|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|0
1741108930000|2025-03-04 17:22:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|23
1741108940000|2025-03-04 17:22:20|20.5|20.42|20.51|20.43|20.52|20.44|20.5|20.42|4
1741108950000|2025-03-04 17:22:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741108960000|2025-03-04 17:22:40|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|15
1741108970000|2025-03-04 17:22:50|||||||||13
1741108990000|2025-03-04 17:23:10|20.59|20.51|20.57|20.49|20.59|20.51|20.56|20.48|0
1741109000000|2025-03-04 17:23:20|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|0
1741109010000|2025-03-04 17:23:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1741109020000|2025-03-04 17:23:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741109030000|2025-03-04 17:23:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|20
1741109050000|2025-03-04 17:24:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|6
1741109060000|2025-03-04 17:24:20|||||||||1
1741109070000|2025-03-04 17:24:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1741109080000|2025-03-04 17:24:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1741109090000|2025-03-04 17:24:50|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|2
1741109100000|2025-03-04 17:25:00|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|0
1741109110000|2025-03-04 17:25:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|1
1741109120000|2025-03-04 17:25:20|20.56|20.48|20.55|20.47|20.56|20.48|20.52|20.44|2
1741109130000|2025-03-04 17:25:30|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|0
1741109150000|2025-03-04 17:25:50|||||||||2
1741109170000|2025-03-04 17:26:10|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|17
1741109180000|2025-03-04 17:26:20|||||||||1
1741109190000|2025-03-04 17:26:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741109200000|2025-03-04 17:26:40|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|13
1741109210000|2025-03-04 17:26:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|3
1741109220000|2025-03-04 17:27:00|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|1
1741109240000|2025-03-04 17:27:20|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|2
1741109250000|2025-03-04 17:27:30|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|0
1741109280000|2025-03-04 17:28:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|15
1741109290000|2025-03-04 17:28:10|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|2
1741109300000|2025-03-04 17:28:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|3
1741109310000|2025-03-04 17:28:30|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1741109320000|2025-03-04 17:28:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|8
1741109330000|2025-03-04 17:28:50|20.37|20.29|20.4|20.32|20.41|20.33|20.37|20.29|3
1741109340000|2025-03-04 17:29:00|20.41|20.33|20.44|20.36|20.47|20.39|20.41|20.33|7
1741109350000|2025-03-04 17:29:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1741109360000|2025-03-04 17:29:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|12
1741109390000|2025-03-04 17:29:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|9
1741109400000|2025-03-04 17:30:00|20.47|20.39|20.47|20.39|20.52|20.44|20.46|20.38|23
1741109410000|2025-03-04 17:30:10|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|0
1741109420000|2025-03-04 17:30:20|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|1
1741109430000|2025-03-04 17:30:30|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1741109440000|2025-03-04 17:30:40|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|4
1741109450000|2025-03-04 17:30:50|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|2
1741109460000|2025-03-04 17:31:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|8
1741109470000|2025-03-04 17:31:10|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1741109480000|2025-03-04 17:31:20|20.61|20.53|20.6|20.52|20.61|20.53|20.57|20.49|0
1741109490000|2025-03-04 17:31:30|20.59|20.51|20.52|20.44|20.59|20.51|20.52|20.44|7
1741109500000|2025-03-04 17:31:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1741109510000|2025-03-04 17:31:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1741109520000|2025-03-04 17:32:00|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|5
1741109530000|2025-03-04 17:32:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1741109540000|2025-03-04 17:32:20|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|1
1741109550000|2025-03-04 17:32:30|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|0
1741109560000|2025-03-04 17:32:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1741109570000|2025-03-04 17:32:50|20.49|20.41|20.51|20.43|20.52|20.44|20.49|20.41|0
1741109580000|2025-03-04 17:33:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|1
1741109590000|2025-03-04 17:33:10|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|1
1741109600000|2025-03-04 17:33:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1741109610000|2025-03-04 17:33:30|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|3
1741109640000|2025-03-04 17:34:00|20.51|20.43|20.51|20.43|20.52|20.44|20.5|20.42|2
1741109650000|2025-03-04 17:34:10|20.5|20.42|20.5|20.42|20.52|20.44|20.49|20.41|0
1741109660000|2025-03-04 17:34:20|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1741109680000|2025-03-04 17:34:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|1
1741109690000|2025-03-04 17:34:50|20.47|20.39|20.46|20.38|20.47|20.39|20.45|20.37|36
1741109700000|2025-03-04 17:35:00|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|10
1741109710000|2025-03-04 17:35:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741109720000|2025-03-04 17:35:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1741109730000|2025-03-04 17:35:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|4
1741109740000|2025-03-04 17:35:40|20.4|20.32|20.42|20.34|20.44|20.36|20.4|20.32|0
1741109750000|2025-03-04 17:35:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1741109760000|2025-03-04 17:36:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|1
1741109780000|2025-03-04 17:36:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|29
1741109790000|2025-03-04 17:36:30|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|0
1741109800000|2025-03-04 17:36:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1741109810000|2025-03-04 17:36:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741109820000|2025-03-04 17:37:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1741109830000|2025-03-04 17:37:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1741109840000|2025-03-04 17:37:20|20.36|20.28|20.39|20.31|20.39|20.31|20.35|20.27|1
1741109850000|2025-03-04 17:37:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1741109870000|2025-03-04 17:37:50|20.41|20.33|20.4|20.32|20.41|20.33|20.37|20.29|2
1741109880000|2025-03-04 17:38:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|0
1741109890000|2025-03-04 17:38:10|20.35|20.27|20.32|20.24|20.36|20.28|20.32|20.24|4
1741109900000|2025-03-04 17:38:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|50
1741109910000|2025-03-04 17:38:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|10
1741109920000|2025-03-04 17:38:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1741109930000|2025-03-04 17:38:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|1
1741109940000|2025-03-04 17:39:00|20.39|20.31|20.4|20.32|20.42|20.34|20.39|20.31|0
1741109950000|2025-03-04 17:39:10|20.37|20.29|20.4|20.32|20.41|20.33|20.37|20.29|0
1741109960000|2025-03-04 17:39:20|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1741109970000|2025-03-04 17:39:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|1
1741109980000|2025-03-04 17:39:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1741110000000|2025-03-04 17:40:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|8
1741110010000|2025-03-04 17:40:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1741110020000|2025-03-04 17:40:20|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1741110030000|2025-03-04 17:40:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|18
1741110040000|2025-03-04 17:40:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|43
1741110050000|2025-03-04 17:40:50|20.37|20.29|20.45|20.37|20.51|20.43|20.32|20.24|66
1741110060000|2025-03-04 17:41:00|20.46|20.38|20.5|20.42|20.53|20.45|20.45|20.37|72
1741110070000|2025-03-04 17:41:10|20.51|20.43|20.45|20.37|20.52|20.44|20.44|20.36|19
1741110080000|2025-03-04 17:41:20|20.46|20.38|20.5|20.42|20.5|20.42|20.45|20.37|4
1741110090000|2025-03-04 17:41:30|20.51|20.43|20.57|20.49|20.57|20.49|20.51|20.43|4
1741110100000|2025-03-04 17:41:40|20.58|20.5|20.62|20.54|20.64|20.56|20.58|20.5|14
1741110110000|2025-03-04 17:41:50|20.61|20.53|20.53|20.45|20.62|20.54|20.53|20.45|11
1741110120000|2025-03-04 17:42:00|20.52|20.44|20.5|20.42|20.57|20.49|20.5|20.42|22
1741110130000|2025-03-04 17:42:10|20.52|20.44|20.61|20.53|20.62|20.54|20.52|20.44|52
1741110140000|2025-03-04 17:42:20|20.62|20.54|20.57|20.49|20.62|20.54|20.55|20.47|10
1741110150000|2025-03-04 17:42:30|20.56|20.48|20.62|20.54|20.62|20.54|20.55|20.47|8
1741110160000|2025-03-04 17:42:40|||||||||2
1741110170000|2025-03-04 17:42:50|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|2
1741110180000|2025-03-04 17:43:00|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|2
1741110190000|2025-03-04 17:43:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|10
1741110200000|2025-03-04 17:43:20|20.57|20.49|20.51|20.43|20.57|20.49|20.5|20.42|3
1741110210000|2025-03-04 17:43:30|20.5|20.42|20.51|20.43|20.55|20.47|20.5|20.42|0
1741110220000|2025-03-04 17:43:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|4
1741110230000|2025-03-04 17:43:50|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1741110240000|2025-03-04 17:44:00|20.46|20.38|20.5|20.42|20.5|20.42|20.45|20.37|7
1741110250000|2025-03-04 17:44:10|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|0
1741110260000|2025-03-04 17:44:20|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|4
1741110270000|2025-03-04 17:44:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741110280000|2025-03-04 17:44:40|20.48|20.4|20.48|20.4|20.5|20.42|20.47|20.39|0
1741110290000|2025-03-04 17:44:50|20.47|20.39|20.5|20.42|20.51|20.43|20.47|20.39|1
1741110300000|2025-03-04 17:45:00|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|11
1741110310000|2025-03-04 17:45:10|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|4
1741110320000|2025-03-04 17:45:20|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|0
1741110330000|2025-03-04 17:45:30|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|8
1741110340000|2025-03-04 17:45:40|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|27
1741110350000|2025-03-04 17:45:50|20.39|20.31|20.41|20.33|20.41|20.33|20.37|20.29|1
1741110360000|2025-03-04 17:46:00|20.42|20.34|20.4|20.32|20.44|20.36|20.37|20.29|7
1741110370000|2025-03-04 17:46:10|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|0
1741110380000|2025-03-04 17:46:20|20.42|20.34|20.41|20.33|20.42|20.34|20.4|20.32|11
1741110390000|2025-03-04 17:46:30|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|4
1741110400000|2025-03-04 17:46:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741110410000|2025-03-04 17:46:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741110420000|2025-03-04 17:47:00|20.41|20.33|20.42|20.34|20.44|20.36|20.4|20.32|0
1741110430000|2025-03-04 17:47:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1741110440000|2025-03-04 17:47:20|20.42|20.34|20.41|20.33|20.44|20.36|20.4|20.32|0
1741110450000|2025-03-04 17:47:30|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1741110460000|2025-03-04 17:47:40|||||||||1
1741110480000|2025-03-04 17:48:00|20.41|20.33|20.41|20.33|20.41|20.33|20.37|20.29|10
1741110490000|2025-03-04 17:48:10|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1741110500000|2025-03-04 17:48:20|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|0
1741110510000|2025-03-04 17:48:30|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1741110520000|2025-03-04 17:48:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|11
1741110530000|2025-03-04 17:48:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|3
1741110540000|2025-03-04 17:49:00|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|4
1741110560000|2025-03-04 17:49:20|20.53|20.45|20.51|20.43|20.55|20.47|20.5|20.42|1
1741110570000|2025-03-04 17:49:30|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1741110590000|2025-03-04 17:49:50|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|1
1741110600000|2025-03-04 17:50:00|20.5|20.42|20.57|20.49|20.57|20.49|20.5|20.42|15
1741110610000|2025-03-04 17:50:10|20.55|20.47|20.58|20.5|20.6|20.52|20.55|20.47|4
1741110620000|2025-03-04 17:50:20|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|1
1741110630000|2025-03-04 17:50:30|20.58|20.5|20.6|20.52|20.62|20.54|20.58|20.5|2
1741110640000|2025-03-04 17:50:40|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|2
1741110650000|2025-03-04 17:50:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1741110660000|2025-03-04 17:51:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|1
1741110670000|2025-03-04 17:51:10|20.61|20.53|20.61|20.53|20.62|20.54|20.6|20.52|0
1741110680000|2025-03-04 17:51:20|20.62|20.54|20.61|20.53|20.62|20.54|20.6|20.52|1
1741110690000|2025-03-04 17:51:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|1
1741110700000|2025-03-04 17:51:40|20.61|20.53|20.6|20.52|20.63|20.55|20.6|20.52|0
1741110710000|2025-03-04 17:51:50|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|4
1741110720000|2025-03-04 17:52:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|5
1741110730000|2025-03-04 17:52:10|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|3
1741110740000|2025-03-04 17:52:20|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|20
1741110750000|2025-03-04 17:52:30|20.74|20.66|20.73|20.65|20.76|20.68|20.73|20.65|4
1741110760000|2025-03-04 17:52:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|3
1741110770000|2025-03-04 17:52:50|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|0
1741110780000|2025-03-04 17:53:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|0
1741110790000|2025-03-04 17:53:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1741110800000|2025-03-04 17:53:20|20.62|20.54|20.63|20.55|20.66|20.58|20.62|20.54|100
1741110810000|2025-03-04 17:53:30|20.62|20.54|20.62|20.54|20.66|20.58|20.62|20.54|5
1741110820000|2025-03-04 17:53:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1741110830000|2025-03-04 17:53:50|20.6|20.52|20.57|20.49|20.61|20.53|20.57|20.49|7
1741110840000|2025-03-04 17:54:00|20.55|20.47|20.53|20.45|20.55|20.47|20.52|20.44|132
1741110850000|2025-03-04 17:54:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|2
1741110860000|2025-03-04 17:54:20|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|2
1741110870000|2025-03-04 17:54:30|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|1
1741110880000|2025-03-04 17:54:40|20.58|20.5|20.61|20.53|20.61|20.53|20.57|20.49|4
1741110890000|2025-03-04 17:54:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1741110900000|2025-03-04 17:55:00|||||||||6
1741110910000|2025-03-04 17:55:10|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|7
1741110920000|2025-03-04 17:55:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1741110930000|2025-03-04 17:55:30|||||||||1
1741110950000|2025-03-04 17:55:50|20.59|20.51|20.64|20.56|20.67|20.59|20.58|20.5|12
1741110960000|2025-03-04 17:56:00|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1741110980000|2025-03-04 17:56:20|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|1
1741110990000|2025-03-04 17:56:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|3
1741111000000|2025-03-04 17:56:40|||||||||2
1741111010000|2025-03-04 17:56:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|22
1741111020000|2025-03-04 17:57:00|20.71|20.63|20.73|20.65|20.74|20.66|20.71|20.63|0
1741111030000|2025-03-04 17:57:10|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1741111070000|2025-03-04 17:57:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|1
1741111080000|2025-03-04 17:58:00|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|3
1741111110000|2025-03-04 17:58:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|5
1741111120000|2025-03-04 17:58:40|20.72|20.64|20.73|20.65|20.74|20.66|20.71|20.63|1
1741111130000|2025-03-04 17:58:50|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|0
1741111140000|2025-03-04 17:59:00|20.74|20.66|20.74|20.66|20.74|20.66|20.69|20.61|1
1741111150000|2025-03-04 17:59:10|20.73|20.65|20.71|20.63|20.74|20.66|20.69|20.61|3
1741111160000|2025-03-04 17:59:20|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|0
1741111170000|2025-03-04 17:59:30|20.72|20.64|20.71|20.63|20.74|20.66|20.71|20.63|1
1741111180000|2025-03-04 17:59:40|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1741111190000|2025-03-04 17:59:50|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|17
1741111200000|2025-03-04 18:00:00|20.67|20.59|20.66|20.58|20.69|20.61|20.66|20.58|7
1741111210000|2025-03-04 18:00:10|20.67|20.59|20.64|20.56|20.67|20.59|20.63|20.55|4
1741111220000|2025-03-04 18:00:20|20.62|20.54|20.63|20.55|20.64|20.56|20.62|20.54|8
1741111230000|2025-03-04 18:00:30|20.62|20.54|20.61|20.53|20.64|20.56|20.59|20.51|1
1741111240000|2025-03-04 18:00:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1741111250000|2025-03-04 18:00:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|50
1741111260000|2025-03-04 18:01:00|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|1
1741111280000|2025-03-04 18:01:20|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|4
1741111290000|2025-03-04 18:01:30|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|81
1741111300000|2025-03-04 18:01:40|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|0
1741111310000|2025-03-04 18:01:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1741111320000|2025-03-04 18:02:00|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|0
1741111330000|2025-03-04 18:02:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1741111340000|2025-03-04 18:02:20|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|2
1741111350000|2025-03-04 18:02:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1741111370000|2025-03-04 18:02:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1741111380000|2025-03-04 18:03:00|20.71|20.63|20.69|20.61|20.71|20.63|20.67|20.59|0
1741111390000|2025-03-04 18:03:10|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1741111400000|2025-03-04 18:03:20|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1741111410000|2025-03-04 18:03:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|2
1741111420000|2025-03-04 18:03:40|20.63|20.55|20.62|20.54|20.64|20.56|20.61|20.53|11
1741111430000|2025-03-04 18:03:50|20.61|20.53|20.62|20.54|20.64|20.56|20.61|20.53|12
1741111440000|2025-03-04 18:04:00|20.61|20.53|20.62|20.54|20.63|20.55|20.59|20.51|10
1741111450000|2025-03-04 18:04:10|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1741111460000|2025-03-04 18:04:20|20.66|20.58|20.67|20.59|20.68|20.6|20.66|20.58|6
1741111470000|2025-03-04 18:04:30|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1741111480000|2025-03-04 18:04:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1741111490000|2025-03-04 18:04:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1741111500000|2025-03-04 18:05:00|20.68|20.6|20.67|20.59|20.69|20.61|20.66|20.58|8
1741111510000|2025-03-04 18:05:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1741111520000|2025-03-04 18:05:20|20.63|20.55|20.62|20.54|20.64|20.56|20.57|20.49|130
1741111540000|2025-03-04 18:05:40|||||||||9
1741111560000|2025-03-04 18:06:00|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|0
1741111570000|2025-03-04 18:06:10|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|1
1741111580000|2025-03-04 18:06:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741111590000|2025-03-04 18:06:30|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|8
1741111600000|2025-03-04 18:06:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1741111620000|2025-03-04 18:07:00|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|1
1741111630000|2025-03-04 18:07:10|20.58|20.5|20.61|20.53|20.61|20.53|20.57|20.49|0
1741111640000|2025-03-04 18:07:20|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|0
1741111650000|2025-03-04 18:07:30|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|0
1741111660000|2025-03-04 18:07:40|20.61|20.53|20.58|20.5|20.62|20.54|20.58|20.5|0
1741111670000|2025-03-04 18:07:50|20.57|20.49|20.57|20.49|20.61|20.53|20.57|20.49|4
1741111680000|2025-03-04 18:08:00|20.58|20.5|20.53|20.45|20.58|20.5|20.52|20.44|32
1741111690000|2025-03-04 18:08:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1741111700000|2025-03-04 18:08:20|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|92
1741111710000|2025-03-04 18:08:30|20.45|20.37|20.43|20.35|20.46|20.38|20.41|20.33|10
1741111720000|2025-03-04 18:08:40|20.44|20.36|20.47|20.39|20.47|20.39|20.43|20.35|5
1741111730000|2025-03-04 18:08:50|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|3
1741111740000|2025-03-04 18:09:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|31
1741111750000|2025-03-04 18:09:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1741111760000|2025-03-04 18:09:20|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|6
1741111770000|2025-03-04 18:09:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1741111780000|2025-03-04 18:09:40|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|0
1741111790000|2025-03-04 18:09:50|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|0
1741111800000|2025-03-04 18:10:00|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|6
1741111810000|2025-03-04 18:10:10|20.42|20.34|20.38|20.3|20.42|20.34|20.37|20.29|6
1741111820000|2025-03-04 18:10:20|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1741111830000|2025-03-04 18:10:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|18
1741111840000|2025-03-04 18:10:40|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|2
1741111850000|2025-03-04 18:10:50|20.36|20.28|20.33|20.25|20.37|20.29|20.33|20.25|9
1741111860000|2025-03-04 18:11:00|20.35|20.27|20.37|20.29|20.37|20.29|20.33|20.25|6
1741111870000|2025-03-04 18:11:10|20.35|20.27|20.37|20.29|20.37|20.29|20.33|20.25|11
1741111880000|2025-03-04 18:11:20|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|0
1741111890000|2025-03-04 18:11:30|20.38|20.3|20.38|20.3|20.39|20.31|20.37|20.29|5
1741111900000|2025-03-04 18:11:40|20.39|20.31|20.37|20.29|20.39|20.31|20.36|20.28|0
1741111910000|2025-03-04 18:11:50|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1741111920000|2025-03-04 18:12:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1741111930000|2025-03-04 18:12:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|3
1741111940000|2025-03-04 18:12:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1741111950000|2025-03-04 18:12:30|20.37|20.29|20.33|20.25|20.38|20.3|20.32|20.24|4
1741111960000|2025-03-04 18:12:40|20.32|20.24|20.31|20.23|20.33|20.25|20.3|20.22|177
1741111970000|2025-03-04 18:12:50|20.3|20.22|20.38|20.3|20.38|20.3|20.3|20.22|3
1741111980000|2025-03-04 18:13:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1741111990000|2025-03-04 18:13:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|46
1741112000000|2025-03-04 18:13:20|20.32|20.24|20.32|20.24|20.35|20.27|20.32|20.24|7
1741112010000|2025-03-04 18:13:30|20.33|20.25|20.35|20.27|20.38|20.3|20.33|20.25|0
1741112020000|2025-03-04 18:13:40|20.36|20.28|20.37|20.29|20.38|20.3|20.36|20.28|0
1741112030000|2025-03-04 18:13:50|20.36|20.28|20.37|20.29|20.38|20.3|20.35|20.27|0
1741112040000|2025-03-04 18:14:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|0
1741112050000|2025-03-04 18:14:10|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|2
1741112060000|2025-03-04 18:14:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1741112070000|2025-03-04 18:14:30|20.36|20.28|20.33|20.25|20.37|20.29|20.33|20.25|1
1741112080000|2025-03-04 18:14:40|20.36|20.28|20.37|20.29|20.37|20.29|20.33|20.25|0
1741112090000|2025-03-04 18:14:50|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|0
1741112100000|2025-03-04 18:15:00|20.35|20.27|20.36|20.28|20.37|20.29|20.32|20.24|4
1741112110000|2025-03-04 18:15:10|20.37|20.29|20.37|20.29|20.42|20.34|20.37|20.29|50
1741112120000|2025-03-04 18:15:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|20
1741112130000|2025-03-04 18:15:30|20.36|20.28|20.38|20.3|20.4|20.32|20.35|20.27|10
1741112140000|2025-03-04 18:15:40|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|4
1741112150000|2025-03-04 18:15:50|20.42|20.34|20.38|20.3|20.42|20.34|20.36|20.28|1
1741112160000|2025-03-04 18:16:00|20.37|20.29|20.36|20.28|20.38|20.3|20.35|20.27|0
1741112170000|2025-03-04 18:16:10|20.35|20.27|20.37|20.29|20.38|20.3|20.35|20.27|0
1741112180000|2025-03-04 18:16:20|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1741112190000|2025-03-04 18:16:30|20.4|20.32|20.41|20.33|20.42|20.34|20.4|20.32|17
1741112200000|2025-03-04 18:16:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1741112210000|2025-03-04 18:16:50|20.45|20.37|20.43|20.35|20.47|20.39|20.43|20.35|16
1741112220000|2025-03-04 18:17:00|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1741112230000|2025-03-04 18:17:10|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|1
1741112240000|2025-03-04 18:17:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1741112250000|2025-03-04 18:17:30|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|0
1741112260000|2025-03-04 18:17:40|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|0
1741112270000|2025-03-04 18:17:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1741112280000|2025-03-04 18:18:00|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|0
1741112290000|2025-03-04 18:18:10|20.48|20.4|20.51|20.43|20.52|20.44|20.47|20.39|15
1741112300000|2025-03-04 18:18:20|20.52|20.44|20.46|20.38|20.52|20.44|20.46|20.38|0
1741112310000|2025-03-04 18:18:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|6
1741112320000|2025-03-04 18:18:40|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|1
1741112330000|2025-03-04 18:18:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1741112340000|2025-03-04 18:19:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1741112350000|2025-03-04 18:19:10|20.41|20.33|20.35|20.27|20.41|20.33|20.35|20.27|16
1741112360000|2025-03-04 18:19:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|6
1741112370000|2025-03-04 18:19:30|20.37|20.29|20.37|20.29|20.38|20.3|20.36|20.28|0
1741112380000|2025-03-04 18:19:40|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|4
1741112390000|2025-03-04 18:19:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1741112400000|2025-03-04 18:20:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1741112410000|2025-03-04 18:20:10|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|10
1741112420000|2025-03-04 18:20:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1741112430000|2025-03-04 18:20:30|20.37|20.29|20.38|20.3|20.38|20.3|20.35|20.27|0
1741112440000|2025-03-04 18:20:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|4
1741112450000|2025-03-04 18:20:50|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1741112460000|2025-03-04 18:21:00|20.42|20.34|20.4|20.32|20.42|20.34|20.38|20.3|0
1741112470000|2025-03-04 18:21:10|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|0
1741112480000|2025-03-04 18:21:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|13
1741112490000|2025-03-04 18:21:30|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|0
1741112500000|2025-03-04 18:21:40|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|1
1741112510000|2025-03-04 18:21:50|20.36|20.28|20.37|20.29|20.38|20.3|20.36|20.28|0
1741112520000|2025-03-04 18:22:00|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|0
1741112530000|2025-03-04 18:22:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1741112540000|2025-03-04 18:22:20|20.38|20.3|20.41|20.33|20.42|20.34|20.38|20.3|10
1741112550000|2025-03-04 18:22:30|20.4|20.32|20.41|20.33|20.42|20.34|20.4|20.32|0
1741112560000|2025-03-04 18:22:40|20.42|20.34|20.41|20.33|20.42|20.34|20.4|20.32|0
1741112570000|2025-03-04 18:22:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1741112580000|2025-03-04 18:23:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1741112590000|2025-03-04 18:23:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1741112600000|2025-03-04 18:23:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1741112610000|2025-03-04 18:23:30|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|4
1741112620000|2025-03-04 18:23:40|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|0
1741112630000|2025-03-04 18:23:50|20.43|20.35|20.43|20.35|20.45|20.37|20.42|20.34|0
1741112640000|2025-03-04 18:24:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1741112650000|2025-03-04 18:24:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1741112660000|2025-03-04 18:24:20|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1741112670000|2025-03-04 18:24:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1741112680000|2025-03-04 18:24:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1741112690000|2025-03-04 18:24:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1741112700000|2025-03-04 18:25:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|6
1741112710000|2025-03-04 18:25:10|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|5
1741112720000|2025-03-04 18:25:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1741112730000|2025-03-04 18:25:30|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|0
1741112740000|2025-03-04 18:25:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1741112750000|2025-03-04 18:25:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|8
1741112760000|2025-03-04 18:26:00|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|1
1741112780000|2025-03-04 18:26:20|20.44|20.36|20.45|20.37|20.45|20.37|20.41|20.33|0
1741112790000|2025-03-04 18:26:30|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|15
1741112800000|2025-03-04 18:26:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1741112810000|2025-03-04 18:26:50|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1741112820000|2025-03-04 18:27:00|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|0
1741112850000|2025-03-04 18:27:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741112870000|2025-03-04 18:27:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|7
1741112880000|2025-03-04 18:28:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1741112890000|2025-03-04 18:28:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|4
1741112900000|2025-03-04 18:28:20|20.53|20.45|20.53|20.45|20.56|20.48|20.52|20.44|1
1741112910000|2025-03-04 18:28:30|20.52|20.44|20.53|20.45|20.54|20.46|20.52|20.44|0
1741112920000|2025-03-04 18:28:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1741112930000|2025-03-04 18:28:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1741112940000|2025-03-04 18:29:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|1
1741112950000|2025-03-04 18:29:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1741112960000|2025-03-04 18:29:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1741112970000|2025-03-04 18:29:30|20.55|20.47|20.55|20.47|20.56|20.48|20.53|20.45|0
1741112980000|2025-03-04 18:29:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1741112990000|2025-03-04 18:29:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1741113000000|2025-03-04 18:30:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|6
1741113010000|2025-03-04 18:30:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1741113030000|2025-03-04 18:30:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1741113040000|2025-03-04 18:30:40|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|7
1741113060000|2025-03-04 18:31:00|20.56|20.48|20.55|20.47|20.57|20.49|20.53|20.45|0
1741113070000|2025-03-04 18:31:10|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|0
1741113080000|2025-03-04 18:31:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1741113090000|2025-03-04 18:31:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1741113100000|2025-03-04 18:31:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1741113110000|2025-03-04 18:31:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|3
1741113130000|2025-03-04 18:32:10|20.48|20.4|20.5|20.42|20.5|20.42|20.45|20.37|0
1741113140000|2025-03-04 18:32:20|20.48|20.4|20.46|20.38|20.48|20.4|20.45|20.37|0
1741113150000|2025-03-04 18:32:30|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|0
1741113170000|2025-03-04 18:32:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1741113180000|2025-03-04 18:33:00|20.44|20.36|20.42|20.34|20.44|20.36|20.41|20.33|0
1741113190000|2025-03-04 18:33:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1741113210000|2025-03-04 18:33:30|20.42|20.34|20.44|20.36|20.45|20.37|20.42|20.34|1
1741113220000|2025-03-04 18:33:40|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|0
1741113230000|2025-03-04 18:33:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|6
1741113240000|2025-03-04 18:34:00|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|0
1741113280000|2025-03-04 18:34:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1741113290000|2025-03-04 18:34:50|20.4|20.32|20.39|20.31|20.41|20.33|20.37|20.29|3
1741113300000|2025-03-04 18:35:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|0
1741113310000|2025-03-04 18:35:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1741113320000|2025-03-04 18:35:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|2
1741113330000|2025-03-04 18:35:30|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|11
1741113340000|2025-03-04 18:35:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741113350000|2025-03-04 18:35:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1741113360000|2025-03-04 18:36:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1741113370000|2025-03-04 18:36:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741113410000|2025-03-04 18:36:50|20.39|20.31|20.4|20.32|20.4|20.32|20.37|20.29|5
1741113420000|2025-03-04 18:37:00|20.41|20.33|20.45|20.37|20.45|20.37|20.4|20.32|16
1741113440000|2025-03-04 18:37:20|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|2
1741113450000|2025-03-04 18:37:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1741113460000|2025-03-04 18:37:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1741113470000|2025-03-04 18:37:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1741113480000|2025-03-04 18:38:00|||||||||12
1741113500000|2025-03-04 18:38:20|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1741113510000|2025-03-04 18:38:30|20.37|20.29|20.4|20.32|20.41|20.33|20.37|20.29|4
1741113520000|2025-03-04 18:38:40|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1741113530000|2025-03-04 18:38:50|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|0
1741113540000|2025-03-04 18:39:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1741113560000|2025-03-04 18:39:20|||||||||1
1741113570000|2025-03-04 18:39:30|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1741113580000|2025-03-04 18:39:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1741113600000|2025-03-04 18:40:00|20.34|20.26|20.36|20.28|20.37|20.29|20.32|20.24|7
1741113610000|2025-03-04 18:40:10|20.37|20.29|20.37|20.29|20.37|20.29|20.32|20.24|22
1741113620000|2025-03-04 18:40:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|14
1741113630000|2025-03-04 18:40:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1741113640000|2025-03-04 18:40:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741113650000|2025-03-04 18:40:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741113660000|2025-03-04 18:41:00|20.36|20.28|20.37|20.29|20.39|20.31|20.35|20.27|2
1741113670000|2025-03-04 18:41:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1741113680000|2025-03-04 18:41:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1741113690000|2025-03-04 18:41:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741113700000|2025-03-04 18:41:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741113710000|2025-03-04 18:41:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|1
1741113720000|2025-03-04 18:42:00|20.31|20.23|20.31|20.23|20.32|20.24|20.3|20.22|0
1741113730000|2025-03-04 18:42:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1741113750000|2025-03-04 18:42:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1741113770000|2025-03-04 18:42:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1741113780000|2025-03-04 18:43:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1741113790000|2025-03-04 18:43:10|20.31|20.23|20.31|20.23|20.32|20.24|20.3|20.22|0
1741113800000|2025-03-04 18:43:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1741113810000|2025-03-04 18:43:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741113840000|2025-03-04 18:44:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741113850000|2025-03-04 18:44:10|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|2
1741113860000|2025-03-04 18:44:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|3
1741113890000|2025-03-04 18:44:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|12
1741113920000|2025-03-04 18:45:20|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|22
1741113950000|2025-03-04 18:45:50|||||||||12
1741114000000|2025-03-04 18:46:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1741114010000|2025-03-04 18:46:50|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|3
1741114050000|2025-03-04 18:47:30|20.31|20.23|20.29|20.21|20.31|20.23|20.27|20.19|0
1741114060000|2025-03-04 18:47:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1741114080000|2025-03-04 18:48:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1741114090000|2025-03-04 18:48:10|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1741114100000|2025-03-04 18:48:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1741114110000|2025-03-04 18:48:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|5
1741114120000|2025-03-04 18:48:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1741114130000|2025-03-04 18:48:50|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|0
1741114140000|2025-03-04 18:49:00|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|0
1741114190000|2025-03-04 18:49:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|2
1741114200000|2025-03-04 18:50:00|||||||||6
1741114210000|2025-03-04 18:50:10|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|0
1741114220000|2025-03-04 18:50:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1741114230000|2025-03-04 18:50:30|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|4
1741114240000|2025-03-04 18:50:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1741114260000|2025-03-04 18:51:00|||||||||50
1741114300000|2025-03-04 18:51:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1741114310000|2025-03-04 18:51:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1741114340000|2025-03-04 18:52:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1741114350000|2025-03-04 18:52:30|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|0
1741114370000|2025-03-04 18:52:50|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|27
1741114380000|2025-03-04 18:53:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1741114390000|2025-03-04 18:53:10|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|1
1741114400000|2025-03-04 18:53:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1741114420000|2025-03-04 18:53:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1741114430000|2025-03-04 18:53:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1741114440000|2025-03-04 18:54:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|1
1741114450000|2025-03-04 18:54:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1741114460000|2025-03-04 18:54:20|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|0
1741114500000|2025-03-04 18:55:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|7
1741114510000|2025-03-04 18:55:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|24
1741114520000|2025-03-04 18:55:20|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|30
1741114530000|2025-03-04 18:55:30|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|1
1741114540000|2025-03-04 18:55:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1741114560000|2025-03-04 18:56:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1741114570000|2025-03-04 18:56:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1741114580000|2025-03-04 18:56:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1741114590000|2025-03-04 18:56:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1741114610000|2025-03-04 18:56:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|12
1741114620000|2025-03-04 18:57:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1741114630000|2025-03-04 18:57:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1741114640000|2025-03-04 18:57:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1741114650000|2025-03-04 18:57:30|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1741114670000|2025-03-04 18:57:50|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|2
1741114690000|2025-03-04 18:58:10|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|4
1741114700000|2025-03-04 18:58:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|2
1741114710000|2025-03-04 18:58:30|20.18|20.1|20.18|20.1|20.2|20.12|20.16|20.08|3
1741114720000|2025-03-04 18:58:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1741114730000|2025-03-04 18:58:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|1
1741114740000|2025-03-04 18:59:00|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1741114780000|2025-03-04 18:59:40|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|3
1741114800000|2025-03-04 19:00:00|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|15
1741114820000|2025-03-04 19:00:20|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1741114830000|2025-03-04 19:00:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1741114840000|2025-03-04 19:00:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741114850000|2025-03-04 19:00:50|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1741114860000|2025-03-04 19:01:00|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1741114880000|2025-03-04 19:01:20|20.23|20.15|20.25|20.17|20.3|20.22|20.23|20.15|3
1741114890000|2025-03-04 19:01:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741114900000|2025-03-04 19:01:40|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|5
1741114910000|2025-03-04 19:01:50|20.24|20.16|20.25|20.17|20.25|20.17|20.2|20.12|0
1741114920000|2025-03-04 19:02:00|20.24|20.16|20.13|20.05|20.24|20.16|20.13|20.05|53
1741114930000|2025-03-04 19:02:10|20.14|20.06|20.18|20.1|20.19|20.11|20.14|20.06|9
1741114940000|2025-03-04 19:02:20|20.15|20.07|20.13|20.05|20.19|20.11|20.13|20.05|0
1741114950000|2025-03-04 19:02:30|20.14|20.06|20.13|20.05|20.17|20.09|20.08|20|71
1741114960000|2025-03-04 19:02:40|20.09|20.01|20.15|20.07|20.18|20.1|20.09|20.01|5
1741114970000|2025-03-04 19:02:50|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|4
1741114980000|2025-03-04 19:03:00|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|0
1741114990000|2025-03-04 19:03:10|20.15|20.07|20.13|20.05|20.16|20.08|20.13|20.05|2
1741115010000|2025-03-04 19:03:30|||||||||50
1741115030000|2025-03-04 19:03:50|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|10
1741115040000|2025-03-04 19:04:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1741115050000|2025-03-04 19:04:10|20.19|20.11|20.19|20.11|20.2|20.12|20.18|20.1|8
1741115060000|2025-03-04 19:04:20|20.2|20.12|20.19|20.11|20.2|20.12|20.18|20.1|4
1741115070000|2025-03-04 19:04:30|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|4
1741115100000|2025-03-04 19:05:00|20.21|20.13|20.23|20.15|20.25|20.17|20.2|20.12|2
1741115110000|2025-03-04 19:05:10|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|9
1741115120000|2025-03-04 19:05:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1741115130000|2025-03-04 19:05:30|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|6
1741115140000|2025-03-04 19:05:40|||||||||5
1741115160000|2025-03-04 19:06:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1741115170000|2025-03-04 19:06:10|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|0
1741115180000|2025-03-04 19:06:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|36
1741115190000|2025-03-04 19:06:30|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|36
1741115200000|2025-03-04 19:06:40|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1741115210000|2025-03-04 19:06:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1741115220000|2025-03-04 19:07:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1741115230000|2025-03-04 19:07:10|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|17
1741115240000|2025-03-04 19:07:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1741115280000|2025-03-04 19:08:00|20.11|20.03|20.09|20.01|20.11|20.03|20.08|20|44
1741115290000|2025-03-04 19:08:10|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|6
1741115320000|2025-03-04 19:08:40|20.13|20.05|20.1|20.02|20.14|20.06|20.1|20.02|102
1741115330000|2025-03-04 19:08:50|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1741115340000|2025-03-04 19:09:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1741115370000|2025-03-04 19:09:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1741115380000|2025-03-04 19:09:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|16
1741115390000|2025-03-04 19:09:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|2
1741115400000|2025-03-04 19:10:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|5
1741115430000|2025-03-04 19:10:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|12
1741115450000|2025-03-04 19:10:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1741115460000|2025-03-04 19:11:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1741115470000|2025-03-04 19:11:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1741115490000|2025-03-04 19:11:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1741115500000|2025-03-04 19:11:40|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|0
1741115530000|2025-03-04 19:12:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|6
1741115560000|2025-03-04 19:12:40|20.15|20.07|20.14|20.06|20.15|20.07|20.11|20.03|8
1741115570000|2025-03-04 19:12:50|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|0
1741115580000|2025-03-04 19:13:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|42
1741115590000|2025-03-04 19:13:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1741115600000|2025-03-04 19:13:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1741115620000|2025-03-04 19:13:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1741115640000|2025-03-04 19:14:00|20.14|20.06|20.13|20.05|20.15|20.07|20.11|20.03|3
1741115650000|2025-03-04 19:14:10|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|0
1741115660000|2025-03-04 19:14:20|20.14|20.06|20.1|20.02|20.15|20.07|20.1|20.02|2
1741115670000|2025-03-04 19:14:30|20.11|20.03|20.13|20.05|20.15|20.07|20.11|20.03|0
1741115680000|2025-03-04 19:14:40|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|0
1741115690000|2025-03-04 19:14:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1741115700000|2025-03-04 19:15:00|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|5
1741115710000|2025-03-04 19:15:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1741115730000|2025-03-04 19:15:30|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|22
1741115760000|2025-03-04 19:16:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|2
1741115800000|2025-03-04 19:16:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1741115810000|2025-03-04 19:16:50|20.09|20.01|20.08|20|20.1|20.02|20.08|20|0
1741115820000|2025-03-04 19:17:00|20.06|19.98|20.06|19.98|20.08|20|20.05|19.97|0
1741115830000|2025-03-04 19:17:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1741115840000|2025-03-04 19:17:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1741115860000|2025-03-04 19:17:40|20.08|20|20.08|20|20.1|20.02|20.05|19.97|0
1741115870000|2025-03-04 19:17:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1741115890000|2025-03-04 19:18:10|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|0
1741116040000|2025-03-04 19:20:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|50
1741116050000|2025-03-04 19:20:50|20.04|19.96|20|19.92|20.04|19.96|20|19.92|0
1741116060000|2025-03-04 19:21:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|14
1741116080000|2025-03-04 19:21:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|5
1741116170000|2025-03-04 19:22:50|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|12
1741116180000|2025-03-04 19:23:00|||||||||6
1741116190000|2025-03-04 19:23:10|19.96|19.88|19.95|19.87|19.99|19.91|19.95|19.87|10
1741116200000|2025-03-04 19:23:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1741116210000|2025-03-04 19:23:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741116250000|2025-03-04 19:24:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|3
1741116290000|2025-03-04 19:24:50|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|0
1741116370000|2025-03-04 19:26:10|20|19.92|20|19.92|20|19.92|20|19.92|4
1741116380000|2025-03-04 19:26:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1741116400000|2025-03-04 19:26:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1741116410000|2025-03-04 19:26:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1741116420000|2025-03-04 19:27:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|12
1741116430000|2025-03-04 19:27:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|5
1741116440000|2025-03-04 19:27:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1741116450000|2025-03-04 19:27:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|2
1741116460000|2025-03-04 19:27:40|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|12
1741116470000|2025-03-04 19:27:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1741116480000|2025-03-04 19:28:00|20.04|19.96|20.02|19.94|20.05|19.97|20.02|19.94|0
1741116490000|2025-03-04 19:28:10|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|2
1741116500000|2025-03-04 19:28:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1741116540000|2025-03-04 19:29:00|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|4
1741116550000|2025-03-04 19:29:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1741116560000|2025-03-04 19:29:20|20.07|19.99|20.07|19.99|20.07|19.99|20.04|19.96|5
1741116570000|2025-03-04 19:29:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1741116580000|2025-03-04 19:29:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1741116600000|2025-03-04 19:30:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|10
1741116610000|2025-03-04 19:30:10|20.05|19.97|20.07|19.99|20.07|19.99|20.02|19.94|5
1741116640000|2025-03-04 19:30:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1741116650000|2025-03-04 19:30:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1741116660000|2025-03-04 19:31:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1741116690000|2025-03-04 19:31:30|20.05|19.97|20.05|19.97|20.07|19.99|20.02|19.94|0
1741116700000|2025-03-04 19:31:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1741116710000|2025-03-04 19:31:50|20.09|20.01|20.1|20.02|20.12|20.04|20.09|20.01|12
1741116720000|2025-03-04 19:32:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1741116760000|2025-03-04 19:32:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1741116770000|2025-03-04 19:32:50|20.06|19.98|20.06|19.98|20.07|19.99|20.04|19.96|0
1741116780000|2025-03-04 19:33:00|20.07|19.99|20.12|20.04|20.12|20.04|20.05|19.97|0
1741116790000|2025-03-04 19:33:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1741116800000|2025-03-04 19:33:20|20.1|20.02|20.11|20.03|20.12|20.04|20.09|20.01|0
1741116810000|2025-03-04 19:33:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1741116820000|2025-03-04 19:33:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1741116840000|2025-03-04 19:34:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|4
1741116850000|2025-03-04 19:34:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1741116900000|2025-03-04 19:35:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|6
1741116910000|2025-03-04 19:35:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1741116940000|2025-03-04 19:35:40|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|4
1741116950000|2025-03-04 19:35:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1741116960000|2025-03-04 19:36:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1741116970000|2025-03-04 19:36:10|20.06|19.98|20.06|19.98|20.07|19.99|20.04|19.96|0
1741116980000|2025-03-04 19:36:20|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1741117000000|2025-03-04 19:36:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|11
1741117020000|2025-03-04 19:37:00|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|0
1741117050000|2025-03-04 19:37:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1741117060000|2025-03-04 19:37:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1741117160000|2025-03-04 19:39:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741117170000|2025-03-04 19:39:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741117210000|2025-03-04 19:40:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|7
1741117220000|2025-03-04 19:40:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|50
1741117240000|2025-03-04 19:40:40|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|15
1741117260000|2025-03-04 19:41:00|19.99|19.91|20.01|19.93|20.02|19.94|19.99|19.91|0
1741117270000|2025-03-04 19:41:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1741117280000|2025-03-04 19:41:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|8
1741117360000|2025-03-04 19:42:40|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|2
1741117380000|2025-03-04 19:43:00|20|19.92|20|19.92|20|19.92|20|19.92|2
1741117390000|2025-03-04 19:43:10|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|5
1741117440000|2025-03-04 19:44:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1741117460000|2025-03-04 19:44:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1741117480000|2025-03-04 19:44:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|2
1741117540000|2025-03-04 19:45:40|||||||||2
1741117560000|2025-03-04 19:46:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|12
1741117590000|2025-03-04 19:46:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|12
1741117610000|2025-03-04 19:46:50|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1741117620000|2025-03-04 19:47:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1741117640000|2025-03-04 19:47:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741117650000|2025-03-04 19:47:30|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|4
1741117660000|2025-03-04 19:47:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1741117670000|2025-03-04 19:47:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|4
1741117690000|2025-03-04 19:48:10|20|19.92|20|19.92|20|19.92|20|19.92|2
1741117700000|2025-03-04 19:48:20|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1741117710000|2025-03-04 19:48:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1741117720000|2025-03-04 19:48:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1741117730000|2025-03-04 19:48:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741117740000|2025-03-04 19:49:00|19.96|19.88|20.02|19.94|20.02|19.94|19.96|19.88|10
1741117760000|2025-03-04 19:49:20|||||||||2
1741117770000|2025-03-04 19:49:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|24
1741117780000|2025-03-04 19:49:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1741117800000|2025-03-04 19:50:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1741117810000|2025-03-04 19:50:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|23
1741117820000|2025-03-04 19:50:20|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|2
1741117830000|2025-03-04 19:50:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|7
1741117840000|2025-03-04 19:50:40|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|5
1741117860000|2025-03-04 19:51:00|19.94|19.86|19.94|19.86|19.95|19.87|19.92|19.84|0
1741117870000|2025-03-04 19:51:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1741117880000|2025-03-04 19:51:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1741117890000|2025-03-04 19:51:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1741117910000|2025-03-04 19:51:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1741117920000|2025-03-04 19:52:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|27
1741117930000|2025-03-04 19:52:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|4
1741117970000|2025-03-04 19:52:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1741117980000|2025-03-04 19:53:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1741117990000|2025-03-04 19:53:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1741118000000|2025-03-04 19:53:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1741118010000|2025-03-04 19:53:30|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|10
1741118030000|2025-03-04 19:53:50|19.91|19.83|19.9|19.82|19.91|19.83|19.87|19.79|0
1741118040000|2025-03-04 19:54:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1741118060000|2025-03-04 19:54:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|9
1741118070000|2025-03-04 19:54:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1741118110000|2025-03-04 19:55:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1741118130000|2025-03-04 19:55:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|9
1741118140000|2025-03-04 19:55:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|12
1741118260000|2025-03-04 19:57:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|29
1741118270000|2025-03-04 19:57:50|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|4
1741118280000|2025-03-04 19:58:00|19.89|19.81|19.9|19.82|19.9|19.82|19.85|19.77|0
1741118290000|2025-03-04 19:58:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1741118300000|2025-03-04 19:58:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741118310000|2025-03-04 19:58:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741118340000|2025-03-04 19:59:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|4
1741118350000|2025-03-04 19:59:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741118380000|2025-03-04 19:59:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741118400000|2025-03-04 20:00:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741118410000|2025-03-04 20:00:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1741118420000|2025-03-04 20:00:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1741118430000|2025-03-04 20:00:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|18
1741118440000|2025-03-04 20:00:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1741118450000|2025-03-04 20:00:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1741118460000|2025-03-04 20:01:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1741118470000|2025-03-04 20:01:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|1
1741118480000|2025-03-04 20:01:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1741118510000|2025-03-04 20:01:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741118520000|2025-03-04 20:02:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741118530000|2025-03-04 20:02:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1741118540000|2025-03-04 20:02:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741118550000|2025-03-04 20:02:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|2
1741118580000|2025-03-04 20:03:00|19.88|19.8|19.86|19.78|19.89|19.81|19.86|19.78|22
1741118600000|2025-03-04 20:03:20|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|6
1741118610000|2025-03-04 20:03:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|5
1741118620000|2025-03-04 20:03:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|4
1741118640000|2025-03-04 20:04:00|19.91|19.83|19.93|19.85|19.95|19.87|19.9|19.82|6
1741118650000|2025-03-04 20:04:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741118660000|2025-03-04 20:04:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1741118670000|2025-03-04 20:04:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741118680000|2025-03-04 20:04:40|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|0
1741118690000|2025-03-04 20:04:50|19.86|19.78|19.88|19.8|19.9|19.82|19.86|19.78|1
1741118700000|2025-03-04 20:05:00|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|0
1741118730000|2025-03-04 20:05:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1741118740000|2025-03-04 20:05:40|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|0
1741118750000|2025-03-04 20:05:50|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1741118760000|2025-03-04 20:06:00|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|0
1741118800000|2025-03-04 20:06:40|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1741118850000|2025-03-04 20:07:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|6
1741118890000|2025-03-04 20:08:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741118950000|2025-03-04 20:09:10|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741118960000|2025-03-04 20:09:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741118970000|2025-03-04 20:09:30|19.89|19.81|19.88|19.8|19.89|19.81|19.86|19.78|5
1741118980000|2025-03-04 20:09:40|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1741118990000|2025-03-04 20:09:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1741119000000|2025-03-04 20:10:00|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|3
1741119030000|2025-03-04 20:10:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1741119040000|2025-03-04 20:10:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741119050000|2025-03-04 20:10:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741119060000|2025-03-04 20:11:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|17
1741119070000|2025-03-04 20:11:10|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1741119080000|2025-03-04 20:11:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741119090000|2025-03-04 20:11:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741119120000|2025-03-04 20:12:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741119160000|2025-03-04 20:12:40|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|0
1741119170000|2025-03-04 20:12:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741119180000|2025-03-04 20:13:00|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|0
1741119200000|2025-03-04 20:13:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|5
1741119220000|2025-03-04 20:13:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|28
1741119230000|2025-03-04 20:13:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741119240000|2025-03-04 20:14:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741119250000|2025-03-04 20:14:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|7
1741119260000|2025-03-04 20:14:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741119270000|2025-03-04 20:14:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741119280000|2025-03-04 20:14:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741119300000|2025-03-04 20:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1741119310000|2025-03-04 20:15:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741119330000|2025-03-04 20:15:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741119350000|2025-03-04 20:15:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1741119360000|2025-03-04 20:16:00|19.8|19.72|19.81|19.73|19.83|19.75|19.8|19.72|0
1741119370000|2025-03-04 20:16:10|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1741119380000|2025-03-04 20:16:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741119400000|2025-03-04 20:16:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|59
1741119410000|2025-03-04 20:16:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1741119420000|2025-03-04 20:17:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1741119430000|2025-03-04 20:17:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741119450000|2025-03-04 20:17:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1741119460000|2025-03-04 20:17:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741119470000|2025-03-04 20:17:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741119480000|2025-03-04 20:18:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1741119520000|2025-03-04 20:18:40|||||||||68
1741119550000|2025-03-04 20:19:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|23
1741119600000|2025-03-04 20:20:00|||||||||17
1741119640000|2025-03-04 20:20:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1741119660000|2025-03-04 20:21:00|||||||||1
1741119680000|2025-03-04 20:21:20|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|60
1741119690000|2025-03-04 20:21:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741119710000|2025-03-04 20:21:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1741119720000|2025-03-04 20:22:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741119730000|2025-03-04 20:22:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741119750000|2025-03-04 20:22:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741119770000|2025-03-04 20:22:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741119780000|2025-03-04 20:23:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741119790000|2025-03-04 20:23:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|300
1741119830000|2025-03-04 20:23:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|4
1741119850000|2025-03-04 20:24:10|||||||||3
1741119900000|2025-03-04 20:25:00|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|2
1741119910000|2025-03-04 20:25:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|4
1741119920000|2025-03-04 20:25:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1741119930000|2025-03-04 20:25:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|30
1741119940000|2025-03-04 20:25:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|4
1741119990000|2025-03-04 20:26:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741120000000|2025-03-04 20:26:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|9
1741120040000|2025-03-04 20:27:20|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|57
1741120050000|2025-03-04 20:27:30|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|6
1741120060000|2025-03-04 20:27:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741120080000|2025-03-04 20:28:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|75
1741120120000|2025-03-04 20:28:40|19.79|19.71|19.8|19.72|19.8|19.72|19.78|19.7|8
1741120140000|2025-03-04 20:29:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1741120150000|2025-03-04 20:29:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741120170000|2025-03-04 20:29:30|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|23
1741120180000|2025-03-04 20:29:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741120190000|2025-03-04 20:29:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741120200000|2025-03-04 20:30:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|4
1741120250000|2025-03-04 20:30:50|19.86|19.78|19.88|19.8|19.9|19.82|19.86|19.78|123
1741120260000|2025-03-04 20:31:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1741120270000|2025-03-04 20:31:10|19.88|19.8|19.89|19.81|19.9|19.82|19.88|19.8|53
1741120280000|2025-03-04 20:31:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741120290000|2025-03-04 20:31:30|19.93|19.85|19.94|19.86|19.95|19.87|19.93|19.85|3
1741120300000|2025-03-04 20:31:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1741120310000|2025-03-04 20:31:50|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|0
1741120320000|2025-03-04 20:32:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1741120330000|2025-03-04 20:32:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|7
1741120340000|2025-03-04 20:32:20|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1741120350000|2025-03-04 20:32:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1741120360000|2025-03-04 20:32:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1741120380000|2025-03-04 20:33:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|5
1741120400000|2025-03-04 20:33:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|5
1741120410000|2025-03-04 20:33:30|20.01|19.93|20|19.92|20.01|19.93|19.99|19.91|0
1741120420000|2025-03-04 20:33:40|20.01|19.93|20.05|19.97|20.06|19.98|20|19.92|20
1741120430000|2025-03-04 20:33:50|20.04|19.96|20.05|19.97|20.09|20.01|20.04|19.96|0
1741120440000|2025-03-04 20:34:00|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1741120450000|2025-03-04 20:34:10|20.1|20.02|20.03|19.95|20.1|20.02|20.03|19.95|4
1741120460000|2025-03-04 20:34:20|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|4
1741120470000|2025-03-04 20:34:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|50
1741120480000|2025-03-04 20:34:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|2
1741120490000|2025-03-04 20:34:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1741120500000|2025-03-04 20:35:00|20.01|19.93|20.04|19.96|20.05|19.97|20.01|19.93|4
1741120510000|2025-03-04 20:35:10|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|9
1741120520000|2025-03-04 20:35:20|20.09|20.01|20.03|19.95|20.09|20.01|20.03|19.95|8
1741120530000|2025-03-04 20:35:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|13
1741120540000|2025-03-04 20:35:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|2
1741120550000|2025-03-04 20:35:50|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|2
1741120560000|2025-03-04 20:36:00|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|0
1741120570000|2025-03-04 20:36:10|20.04|19.96|20.05|19.97|20.05|19.97|20.01|19.93|0
1741120580000|2025-03-04 20:36:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1741120590000|2025-03-04 20:36:30|20.03|19.95|20.05|19.97|20.08|20|20.03|19.95|0
1741120610000|2025-03-04 20:36:50|20.06|19.98|20.09|20.01|20.1|20.02|20.06|19.98|11
1741120620000|2025-03-04 20:37:00|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1741120630000|2025-03-04 20:37:10|20.08|20|20.08|20|20.1|20.02|20.06|19.98|0
1741120640000|2025-03-04 20:37:20|20.09|20.01|20.09|20.01|20.1|20.02|20.06|19.98|0
1741120650000|2025-03-04 20:37:30|20.1|20.02|20.08|20|20.1|20.02|20.06|19.98|0
1741120660000|2025-03-04 20:37:40|20.1|20.02|20.09|20.01|20.1|20.02|20.06|19.98|0
1741120670000|2025-03-04 20:37:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1741120680000|2025-03-04 20:38:00|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|4
1741120690000|2025-03-04 20:38:10|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1741120700000|2025-03-04 20:38:20|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1741120710000|2025-03-04 20:38:30|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1741120720000|2025-03-04 20:38:40|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|0
1741120740000|2025-03-04 20:39:00|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|10
1741120750000|2025-03-04 20:39:10|20.14|20.06|20.17|20.09|20.2|20.12|20.14|20.06|3
1741120760000|2025-03-04 20:39:20|20.15|20.07|20.15|20.07|20.18|20.1|20.14|20.06|2
1741120770000|2025-03-04 20:39:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1741120780000|2025-03-04 20:39:40|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|3
1741120790000|2025-03-04 20:39:50|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|0
1741120810000|2025-03-04 20:40:10|20.18|20.1|20.18|20.1|20.2|20.12|20.15|20.07|6
1741120820000|2025-03-04 20:40:20|20.16|20.08|20.2|20.12|20.21|20.13|20.15|20.07|0
1741120830000|2025-03-04 20:40:30|20.21|20.13|20.24|20.16|20.25|20.17|20.2|20.12|7
1741120840000|2025-03-04 20:40:40|20.23|20.15|20.21|20.13|20.24|20.16|20.2|20.12|0
1741120850000|2025-03-04 20:40:50|20.22|20.14|20.27|20.19|20.27|20.19|20.21|20.13|0
1741120860000|2025-03-04 20:41:00|20.26|20.18|20.21|20.13|20.26|20.18|20.2|20.12|0
1741120870000|2025-03-04 20:41:10|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1741120880000|2025-03-04 20:41:20|20.24|20.16|20.24|20.16|20.27|20.19|20.24|20.16|0
1741120890000|2025-03-04 20:41:30|20.25|20.17|20.31|20.23|20.31|20.23|20.25|20.17|4
1741120900000|2025-03-04 20:41:40|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1741120910000|2025-03-04 20:41:50|20.3|20.22|20.3|20.22|20.32|20.24|20.27|20.19|0
1741120920000|2025-03-04 20:42:00|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|1
1741120930000|2025-03-04 20:42:10|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|0
1741120940000|2025-03-04 20:42:20|20.27|20.19|20.25|20.17|20.29|20.21|20.25|20.17|0
1741120950000|2025-03-04 20:42:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1741120960000|2025-03-04 20:42:40|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|0
1741120970000|2025-03-04 20:42:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1741120980000|2025-03-04 20:43:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|2
1741120990000|2025-03-04 20:43:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1741121000000|2025-03-04 20:43:20|20.19|20.11|20.18|20.1|20.19|20.11|20.15|20.07|0
1741121010000|2025-03-04 20:43:30|20.16|20.08|20.19|20.11|20.19|20.11|20.15|20.07|0
1741121020000|2025-03-04 20:43:40|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|0
1741121040000|2025-03-04 20:44:00|20.21|20.13|20.25|20.17|20.25|20.17|20.2|20.12|0
1741121050000|2025-03-04 20:44:10|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|2
1741121070000|2025-03-04 20:44:30|20.19|20.11|20.16|20.08|20.19|20.11|20.15|20.07|2
1741121080000|2025-03-04 20:44:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1741121090000|2025-03-04 20:44:50|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|0
1741121100000|2025-03-04 20:45:00|20.16|20.08|20.1|20.02|20.16|20.08|20.1|20.02|12
1741121110000|2025-03-04 20:45:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1741121120000|2025-03-04 20:45:20|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|1
1741121130000|2025-03-04 20:45:30|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1741121140000|2025-03-04 20:45:40|20.09|20.01|20.1|20.02|20.14|20.06|20.05|19.97|0
1741121150000|2025-03-04 20:45:50|20.13|20.05|20.12|20.04|20.15|20.07|20.1|20.02|5
1741121160000|2025-03-04 20:46:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1741121170000|2025-03-04 20:46:10|20.14|20.06|20.14|20.06|20.15|20.07|20.12|20.04|0
1741121180000|2025-03-04 20:46:20|20.15|20.07|20.17|20.09|20.19|20.11|20.15|20.07|0
1741121190000|2025-03-04 20:46:30|20.19|20.11|20.19|20.11|20.22|20.14|20.17|20.09|10
1741121200000|2025-03-04 20:46:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1741121210000|2025-03-04 20:46:50|20.2|20.12|20.16|20.08|20.2|20.12|20.15|20.07|9
1741121220000|2025-03-04 20:47:00|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|0
1741121230000|2025-03-04 20:47:10|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1741121240000|2025-03-04 20:47:20|20.15|20.07|20.16|20.08|20.16|20.08|20.14|20.06|0
1741121250000|2025-03-04 20:47:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1741121260000|2025-03-04 20:47:40|20.15|20.07|20.16|20.08|20.17|20.09|20.12|20.04|0
1741121270000|2025-03-04 20:47:50|20.17|20.09|20.19|20.11|20.19|20.11|20.16|20.08|0
1741121280000|2025-03-04 20:48:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|16
1741121290000|2025-03-04 20:48:10|||||||||58
1741121300000|2025-03-04 20:48:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|3
1741121310000|2025-03-04 20:48:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1741121320000|2025-03-04 20:48:40|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|0
1741121330000|2025-03-04 20:48:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1741121340000|2025-03-04 20:49:00|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|0
1741121360000|2025-03-04 20:49:20|20.16|20.08|20.18|20.1|20.2|20.12|20.16|20.08|6
1741121370000|2025-03-04 20:49:30|20.15|20.07|20.2|20.12|20.21|20.13|20.15|20.07|0
1741121380000|2025-03-04 20:49:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1741121390000|2025-03-04 20:49:50|20.19|20.11|20.19|20.11|20.2|20.12|20.17|20.09|0
1741121400000|2025-03-04 20:50:00|20.21|20.13|20.32|20.24|20.32|20.24|20.21|20.13|21
1741121410000|2025-03-04 20:50:10|20.3|20.22|20.32|20.24|20.32|20.24|20.27|20.19|17
1741121420000|2025-03-04 20:50:20|20.34|20.26|20.37|20.29|20.37|20.29|20.32|20.24|45
1741121430000|2025-03-04 20:50:30|20.36|20.28|20.37|20.29|20.37|20.29|20.32|20.24|21
1741121440000|2025-03-04 20:50:40|20.39|20.31|20.45|20.37|20.45|20.37|20.39|20.31|41
1741121450000|2025-03-04 20:50:50|20.42|20.34|20.45|20.37|20.45|20.37|20.4|20.32|6
1741121460000|2025-03-04 20:51:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|13
1741121470000|2025-03-04 20:51:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|2
1741121480000|2025-03-04 20:51:20|20.52|20.44|20.57|20.49|20.6|20.52|20.52|20.44|12
1741121490000|2025-03-04 20:51:30|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|5
1741121500000|2025-03-04 20:51:40|20.61|20.53|20.6|20.52|20.62|20.54|20.58|20.5|0
1741121510000|2025-03-04 20:51:50|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|11
1741121520000|2025-03-04 20:52:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|2
1741121530000|2025-03-04 20:52:10|20.65|20.57|20.69|20.61|20.72|20.64|20.62|20.54|24
1741121540000|2025-03-04 20:52:20|20.7|20.62|20.62|20.54|20.72|20.64|20.62|20.54|38
1741121550000|2025-03-04 20:52:30|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1741121560000|2025-03-04 20:52:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|33
1741121570000|2025-03-04 20:52:50|20.67|20.59|20.7|20.62|20.72|20.64|20.67|20.59|32
1741121580000|2025-03-04 20:53:00|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|18
1741121590000|2025-03-04 20:53:10|20.65|20.57|20.57|20.49|20.68|20.6|20.57|20.49|4
1741121600000|2025-03-04 20:53:20|20.58|20.5|20.56|20.48|20.59|20.51|20.55|20.47|0
1741121610000|2025-03-04 20:53:30|20.58|20.5|20.63|20.55|20.63|20.55|20.57|20.49|0
1741121620000|2025-03-04 20:53:40|20.62|20.54|20.59|20.51|20.63|20.55|20.57|20.49|0
1741121630000|2025-03-04 20:53:50|20.57|20.49|20.57|20.49|20.59|20.51|20.56|20.48|0
1741121640000|2025-03-04 20:54:00|20.58|20.5|20.56|20.48|20.58|20.5|20.53|20.45|0
1741121650000|2025-03-04 20:54:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|6
1741121660000|2025-03-04 20:54:20|20.53|20.45|20.52|20.44|20.53|20.45|20.49|20.41|2
1741121670000|2025-03-04 20:54:30|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|8
1741121680000|2025-03-04 20:54:40|20.49|20.41|20.48|20.4|20.49|20.41|20.46|20.38|0
1741121690000|2025-03-04 20:54:50|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1741121700000|2025-03-04 20:55:00|20.48|20.4|20.49|20.41|20.49|20.41|20.46|20.38|5
1741121710000|2025-03-04 20:55:10|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|0
1741121720000|2025-03-04 20:55:20|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1741121730000|2025-03-04 20:55:30|20.46|20.38|20.43|20.35|20.49|20.41|20.42|20.34|10
1741121740000|2025-03-04 20:55:40|20.44|20.36|20.44|20.36|20.46|20.38|20.43|20.35|0
1741121750000|2025-03-04 20:55:50|20.46|20.38|20.46|20.38|20.49|20.41|20.46|20.38|0
1741121760000|2025-03-04 20:56:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1741121770000|2025-03-04 20:56:10|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|0
1741121780000|2025-03-04 20:56:20|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|0
1741121790000|2025-03-04 20:56:30|20.49|20.41|20.43|20.35|20.49|20.41|20.43|20.35|0
1741121800000|2025-03-04 20:56:40|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|1
1741121810000|2025-03-04 20:56:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1741121820000|2025-03-04 20:57:00|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|0
1741121830000|2025-03-04 20:57:10|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|3
1741121850000|2025-03-04 20:57:30|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|0
1741121860000|2025-03-04 20:57:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1741121870000|2025-03-04 20:57:50|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1741121880000|2025-03-04 20:58:00|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|1
1741121890000|2025-03-04 20:58:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1741121900000|2025-03-04 20:58:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|10
1741121910000|2025-03-04 20:58:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1741121920000|2025-03-04 20:58:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741121930000|2025-03-04 20:58:50|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|1
1741121940000|2025-03-04 20:59:00|20.53|20.45|20.52|20.44|20.54|20.46|20.48|20.4|0
1741121950000|2025-03-04 20:59:10|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|2
1741121960000|2025-03-04 20:59:20|||||||||2
1741121970000|2025-03-04 20:59:30|20.52|20.44|20.49|20.41|20.52|20.44|20.48|20.4|0
1741121980000|2025-03-04 20:59:40|20.5|20.42|20.48|20.4|20.52|20.44|20.48|20.4|1
1741121990000|2025-03-04 20:59:50|20.45|20.37|20.48|20.4|20.52|20.44|20.45|20.37|0
1741122000000|2025-03-04 21:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741133700000|2025-03-05 00:15:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1741133710000|2025-03-05 00:15:10|20.1|19.8|20.08|19.78|20.11|19.81|20.08|19.78|0
1741133740000|2025-03-05 00:15:40|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1741133750000|2025-03-05 00:15:50|20.03|19.95|20.12|19.87|20.15|19.98|20.03|19.86|0
1741133770000|2025-03-05 00:16:10|20.1|19.8|19.98|19.68|20.1|19.8|19.98|19.68|0
1741133820000|2025-03-05 00:17:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1741133830000|2025-03-05 00:17:10|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1741134000000|2025-03-05 00:20:00|20.04|19.74|20.01|19.71|20.04|19.74|20.01|19.71|0
1741134030000|2025-03-05 00:20:30|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741134060000|2025-03-05 00:21:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741134070000|2025-03-05 00:21:10|20.06|19.76|20.04|19.74|20.06|19.76|20.04|19.74|0
1741134080000|2025-03-05 00:21:20|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1741134220000|2025-03-05 00:23:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741134240000|2025-03-05 00:24:00|20.03|19.78|20.04|19.74|20.04|19.78|20.03|19.74|0
1741134260000|2025-03-05 00:24:20|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1741134310000|2025-03-05 00:25:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741134320000|2025-03-05 00:25:20|20.02|19.72|20|19.75|20.02|19.75|20|19.72|0
1741134330000|2025-03-05 00:25:30|19.99|19.69|19.96|19.71|19.99|19.72|19.96|19.69|0
1741134350000|2025-03-05 00:25:50|19.93|19.68|20.04|19.74|20.04|19.74|19.92|19.64|2
1741134360000|2025-03-05 00:26:00|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1741134390000|2025-03-05 00:26:30|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|0
1741134400000|2025-03-05 00:26:40|20.03|19.73|20.03|19.73|20.04|19.74|20.03|19.73|0
1741134410000|2025-03-05 00:26:50|20.04|19.74|20.06|19.76|20.07|19.77|20.04|19.74|0
1741134420000|2025-03-05 00:27:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|0
1741134430000|2025-03-05 00:27:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1741134440000|2025-03-05 00:27:20|20.06|19.76|20.07|19.77|20.09|19.79|20.06|19.76|0
1741134460000|2025-03-05 00:27:40|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|0
1741134480000|2025-03-05 00:28:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741134490000|2025-03-05 00:28:10|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|0
1741134570000|2025-03-05 00:29:30|20.03|19.73|20.03|19.73|20.03|19.73|20.02|19.72|0
1741134580000|2025-03-05 00:29:40|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1741134590000|2025-03-05 00:29:50|20.02|19.72|20.03|19.73|20.03|19.73|20.02|19.72|0
1741134600000|2025-03-05 00:30:00|20.02|19.72|20.02|19.72|20.03|19.73|19.99|19.69|0
1741134610000|2025-03-05 00:30:10|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134630000|2025-03-05 00:30:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134660000|2025-03-05 00:31:00|19.99|19.69|20.02|19.72|20.02|19.72|19.99|19.69|0
1741134670000|2025-03-05 00:31:10|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134680000|2025-03-05 00:31:20|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134690000|2025-03-05 00:31:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134700000|2025-03-05 00:31:40|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134710000|2025-03-05 00:31:50|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134720000|2025-03-05 00:32:00|20.02|19.72|20.02|19.72|20.03|19.73|20.01|19.71|0
1741134730000|2025-03-05 00:32:10|20.03|19.73|20.01|19.71|20.03|19.73|20.01|19.71|0
1741134740000|2025-03-05 00:32:20|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|0
1741134750000|2025-03-05 00:32:30|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134760000|2025-03-05 00:32:40|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|0
1741134770000|2025-03-05 00:32:50|20.01|19.71|20.02|19.72|20.02|19.72|20.01|19.71|0
1741134780000|2025-03-05 00:33:00|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134790000|2025-03-05 00:33:10|20.02|19.72|20.02|19.72|20.02|19.72|20.01|19.71|0
1741134800000|2025-03-05 00:33:20|20.01|19.71|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134810000|2025-03-05 00:33:30|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134820000|2025-03-05 00:33:40|20.02|19.72|20.01|19.71|20.02|19.72|20.01|19.71|0
1741134830000|2025-03-05 00:33:50|20.02|19.72|20.02|19.72|20.03|19.73|20.01|19.71|0
1741134840000|2025-03-05 00:34:00|20.03|19.73|20.02|19.72|20.04|19.74|20.02|19.72|0
1741134850000|2025-03-05 00:34:10|20.03|19.73|20.03|19.73|20.04|19.74|20.02|19.72|0
1741134870000|2025-03-05 00:34:30|20.04|19.74|20.04|19.74|20.04|19.74|20.03|19.73|0
1741134910000|2025-03-05 00:35:10|20.03|19.73|20.04|19.74|20.04|19.74|20.03|19.73|0
1741134920000|2025-03-05 00:35:20|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741134930000|2025-03-05 00:35:30|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741134990000|2025-03-05 00:36:30|20.03|19.73|20.02|19.77|20.03|19.77|20.02|19.73|0
1741135000000|2025-03-05 00:36:40|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1741135030000|2025-03-05 00:37:10|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741135120000|2025-03-05 00:38:40|20.04|19.79|20.07|19.82|20.07|19.82|20.04|19.79|0
1741135130000|2025-03-05 00:38:50|20.08|19.83|20.02|19.94|20.08|19.94|20.01|19.82|0
1741135140000|2025-03-05 00:39:00|20.12|19.87|20.09|19.84|20.14|19.89|20.09|19.84|0
1741135150000|2025-03-05 00:39:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1741135240000|2025-03-05 00:40:40|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1741135260000|2025-03-05 00:41:00|20.13|19.88|20.1|19.85|20.13|19.88|20.09|19.84|0
1741135270000|2025-03-05 00:41:10|20.09|19.84|20.09|19.84|20.1|19.85|20.09|19.84|0
1741135320000|2025-03-05 00:42:00|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1741135350000|2025-03-05 00:42:30|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1741135510000|2025-03-05 00:45:10|20.01|19.76|20.02|19.77|20.02|19.77|20.01|19.76|0
1741135560000|2025-03-05 00:46:00|20.03|19.73|20.03|19.73|20.03|19.73|20|19.7|0
1741135590000|2025-03-05 00:46:30|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741135630000|2025-03-05 00:47:10|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741135640000|2025-03-05 00:47:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1741135650000|2025-03-05 00:47:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741135680000|2025-03-05 00:48:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1741135860000|2025-03-05 00:51:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741135910000|2025-03-05 00:51:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1741135920000|2025-03-05 00:52:00|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1741135950000|2025-03-05 00:52:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741136040000|2025-03-05 00:54:00|20|19.75|19.99|19.74|20|19.75|19.99|19.74|0
1741136100000|2025-03-05 00:55:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1741136210000|2025-03-05 00:56:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1741136220000|2025-03-05 00:57:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1741136230000|2025-03-05 00:57:10|19.95|19.7|19.96|19.71|19.96|19.71|19.95|19.7|0
1741136340000|2025-03-05 00:59:00|19.87|19.79|19.94|19.69|19.95|19.79|19.87|19.69|0
1741136360000|2025-03-05 00:59:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1741136390000|2025-03-05 00:59:50|19.94|19.69|19.94|19.69|19.94|19.77|19.85|19.69|0
1741136400000|2025-03-05 01:00:00|19.85|19.77|19.94|19.69|19.96|19.77|19.85|19.69|0
1741136410000|2025-03-05 01:00:10|19.96|19.71|19.94|19.69|19.96|19.71|19.94|19.69|0
1741136420000|2025-03-05 01:00:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741136500000|2025-03-05 01:01:40|19.94|19.69|19.85|19.77|19.94|19.77|19.85|19.68|0
1741136530000|2025-03-05 01:02:10|19.94|19.69|19.85|19.77|19.94|19.77|19.85|19.69|0
1741136540000|2025-03-05 01:02:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1741136550000|2025-03-05 01:02:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741136560000|2025-03-05 01:02:40|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1741136570000|2025-03-05 01:02:50|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1741136610000|2025-03-05 01:03:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1741136630000|2025-03-05 01:03:50|19.94|19.69|19.96|19.71|19.96|19.71|19.94|19.69|0
1741136640000|2025-03-05 01:04:00|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1741136660000|2025-03-05 01:04:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741136680000|2025-03-05 01:04:40|19.91|19.83|20.07|19.77|20.07|19.84|19.91|19.77|21
1741136690000|2025-03-05 01:04:50|20.05|19.75|20.05|19.75|20.07|19.77|20.05|19.75|0
1741136700000|2025-03-05 01:05:00|20.07|19.77|20.07|19.77|20.07|19.77|20.05|19.75|0
1741136710000|2025-03-05 01:05:10|20.05|19.75|20.05|19.75|20.07|19.77|20.05|19.75|0
1741136720000|2025-03-05 01:05:20|20.07|19.77|20.07|19.77|20.07|19.77|20.05|19.75|0
1741136730000|2025-03-05 01:05:30|20.05|19.75|20.05|19.75|20.07|19.77|20.05|19.75|0
1741136740000|2025-03-05 01:05:40|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1741136750000|2025-03-05 01:05:50|20.07|19.77|20.09|19.79|20.09|19.79|20.05|19.75|0
1741136760000|2025-03-05 01:06:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1741136770000|2025-03-05 01:06:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1741136790000|2025-03-05 01:06:30|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|0
1741136820000|2025-03-05 01:07:00|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1741136830000|2025-03-05 01:07:10|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1741136860000|2025-03-05 01:07:40|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1741136880000|2025-03-05 01:08:00|20.07|19.77|20.03|19.78|20.07|19.78|20.03|19.77|0
1741136890000|2025-03-05 01:08:10|20.02|19.77|19.99|19.74|20.02|19.77|19.99|19.74|0
1741136900000|2025-03-05 01:08:20|20|19.75|20|19.75|20.02|19.77|19.99|19.74|0
1741136910000|2025-03-05 01:08:30|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1741136920000|2025-03-05 01:08:40|20|19.75|19.99|19.74|20|19.75|19.99|19.74|0
1741136930000|2025-03-05 01:08:50|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1741136940000|2025-03-05 01:09:00|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1741136950000|2025-03-05 01:09:10|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1741136960000|2025-03-05 01:09:20|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1741136970000|2025-03-05 01:09:30|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1741136980000|2025-03-05 01:09:40|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1741136990000|2025-03-05 01:09:50|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1741137000000|2025-03-05 01:10:00|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1741137010000|2025-03-05 01:10:10|20.02|19.77|20.03|19.73|20.03|19.77|20.02|19.73|0
1741137020000|2025-03-05 01:10:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741137030000|2025-03-05 01:10:30|20|19.72|20|19.7|20.02|19.72|20|19.7|0
1741137040000|2025-03-05 01:10:40|20.03|19.73|20.02|19.77|20.03|19.77|20.02|19.73|0
1741137150000|2025-03-05 01:12:30|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1741137160000|2025-03-05 01:12:40|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1741137170000|2025-03-05 01:12:50|20|19.75|20|19.75|20|19.75|19.99|19.74|0
1741137180000|2025-03-05 01:13:00|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1741137190000|2025-03-05 01:13:10|19.99|19.74|20.03|19.78|20.03|19.78|19.99|19.74|0
1741137220000|2025-03-05 01:13:40|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1741137270000|2025-03-05 01:14:30|19.97|19.89|20.06|19.81|20.06|19.89|19.97|19.81|0
1741137280000|2025-03-05 01:14:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1741137290000|2025-03-05 01:14:50|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1741137510000|2025-03-05 01:18:30|19.97|19.89|20.06|19.81|20.06|19.89|19.97|19.81|0
1741137530000|2025-03-05 01:18:50|19.97|19.89|20.08|19.83|20.08|19.89|19.97|19.83|0
1741137540000|2025-03-05 01:19:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741137550000|2025-03-05 01:19:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1741137580000|2025-03-05 01:19:40|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1741137630000|2025-03-05 01:20:30|19.97|19.89|20.06|19.81|20.06|19.89|19.97|19.81|0
1741137640000|2025-03-05 01:20:40|19.97|19.89|20.06|19.81|20.06|19.89|19.97|19.81|0
1741137750000|2025-03-05 01:22:30|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1741137790000|2025-03-05 01:23:10|20.09|19.84|20.08|19.83|20.09|19.84|20.08|19.83|0
1741137840000|2025-03-05 01:24:00|19.98|19.9|19.89|19.81|20.03|19.9|19.89|19.74|0
1741137880000|2025-03-05 01:24:40|19.99|19.74|19.89|19.81|19.99|19.81|19.89|19.74|0
1741137890000|2025-03-05 01:24:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741137900000|2025-03-05 01:25:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1741138010000|2025-03-05 01:26:50|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741138020000|2025-03-05 01:27:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741138040000|2025-03-05 01:27:20|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1741138050000|2025-03-05 01:27:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1741138070000|2025-03-05 01:27:50|20.03|19.78|20.01|19.76|20.03|19.82|19.9|19.74|0
1741138090000|2025-03-05 01:28:10|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1741138100000|2025-03-05 01:28:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741138110000|2025-03-05 01:28:30|19.93|19.85|20.05|19.8|20.05|19.85|19.93|19.76|0
1741138130000|2025-03-05 01:28:50|20.04|19.79|20.03|19.78|20.04|19.79|20.03|19.78|0
1741138180000|2025-03-05 01:29:40|20|19.75|19.97|19.72|20|19.75|19.97|19.72|0
1741138200000|2025-03-05 01:30:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741138250000|2025-03-05 01:30:50|19.91|19.83|20.12|19.82|20.14|19.84|19.91|19.77|0
1741138260000|2025-03-05 01:31:00|20.14|19.84|20.12|19.82|20.16|19.86|20.09|19.81|0
1741138270000|2025-03-05 01:31:10|20.14|19.84|20.09|19.84|20.14|19.85|20.09|19.84|0
1741138290000|2025-03-05 01:31:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1741138300000|2025-03-05 01:31:40|19.95|19.87|19.94|19.86|20.04|19.87|19.94|19.77|0
1741138310000|2025-03-05 01:31:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1741138340000|2025-03-05 01:32:20|20.02|19.77|19.93|19.85|20.02|19.85|19.93|19.77|0
1741138350000|2025-03-05 01:32:30|20.02|19.77|20.04|19.79|20.04|19.85|19.93|19.77|0
1741138360000|2025-03-05 01:32:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741138370000|2025-03-05 01:32:50|20.04|19.79|20.04|19.79|20.04|19.86|19.94|19.77|2
1741138380000|2025-03-05 01:33:00|19.96|19.88|20.16|19.91|20.16|19.91|19.96|19.87|0
1741138390000|2025-03-05 01:33:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1741138400000|2025-03-05 01:33:20|20.11|19.86|20.12|19.87|20.12|19.87|20.11|19.86|0
1741138410000|2025-03-05 01:33:30|20.11|19.86|20.09|19.84|20.11|19.86|20.09|19.84|0
1741138420000|2025-03-05 01:33:40|20.07|19.82|19.98|19.9|20.07|19.9|19.98|19.82|0
1741138430000|2025-03-05 01:33:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741138450000|2025-03-05 01:34:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1741138460000|2025-03-05 01:34:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741138470000|2025-03-05 01:34:30|19.93|19.85|19.93|19.85|20.02|19.85|19.93|19.77|0
1741138500000|2025-03-05 01:35:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741138510000|2025-03-05 01:35:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1741138530000|2025-03-05 01:35:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741139060000|2025-03-05 01:44:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1741139070000|2025-03-05 01:44:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741139080000|2025-03-05 01:44:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741139100000|2025-03-05 01:45:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|10
1741139220000|2025-03-05 01:47:00|20.02|19.77|20.05|19.8|20.05|19.8|20.02|19.77|0
1741139250000|2025-03-05 01:47:30|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741139290000|2025-03-05 01:48:10|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1741139380000|2025-03-05 01:49:40|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741139460000|2025-03-05 01:51:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1741139480000|2025-03-05 01:51:20|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741139500000|2025-03-05 01:51:40|20.03|19.78|20.05|19.8|20.05|19.8|20.03|19.78|0
1741139520000|2025-03-05 01:52:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741139530000|2025-03-05 01:52:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1741139540000|2025-03-05 01:52:20|20.04|19.79|20.04|19.74|20.04|19.79|20.04|19.74|0
1741139550000|2025-03-05 01:52:30|19.97|19.72|19.99|19.74|19.99|19.74|19.95|19.7|0
1741139560000|2025-03-05 01:52:40|19.95|19.7|19.98|19.73|20.01|19.76|19.95|19.7|0
1741139570000|2025-03-05 01:52:50|20.01|19.76|19.98|19.73|20.01|19.76|19.97|19.72|0
1741139580000|2025-03-05 01:53:00|20.01|19.76|19.97|19.72|20.01|19.76|19.97|19.72|0
1741139590000|2025-03-05 01:53:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1741139600000|2025-03-05 01:53:20|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1741139610000|2025-03-05 01:53:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741139620000|2025-03-05 01:53:40|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1741139640000|2025-03-05 01:54:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741139740000|2025-03-05 01:55:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1741139760000|2025-03-05 01:56:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741139790000|2025-03-05 01:56:30|20.02|19.77|20.04|19.79|20.04|19.79|20.02|19.77|0
1741139810000|2025-03-05 01:56:50|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1741139850000|2025-03-05 01:57:30|20.02|19.77|20.01|19.76|20.04|19.79|20.01|19.76|0
1741139870000|2025-03-05 01:57:50|20.02|19.77|20.01|19.76|20.04|19.79|20.01|19.76|0
1741139880000|2025-03-05 01:58:00|20.04|19.79|20.04|19.79|20.04|19.79|20.02|19.77|0
1741139910000|2025-03-05 01:58:30|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1741139920000|2025-03-05 01:58:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1741139980000|2025-03-05 01:59:40|20.01|19.76|20.04|19.79|20.04|19.79|20|19.75|0
1741140140000|2025-03-05 02:02:20|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741140160000|2025-03-05 02:02:40|20.04|19.79|20.02|19.77|20.04|19.79|20.02|19.77|0
1741140190000|2025-03-05 02:03:10|20.04|19.79|20.02|19.77|20.04|19.79|20.02|19.77|0
1741140220000|2025-03-05 02:03:40|19.93|19.85|19.99|19.74|20|19.85|19.93|19.74|0
1741140300000|2025-03-05 02:05:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1741140340000|2025-03-05 02:05:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741140360000|2025-03-05 02:06:00|19.91|19.83|19.99|19.74|19.99|19.83|19.91|19.74|0
1741140370000|2025-03-05 02:06:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1741140390000|2025-03-05 02:06:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741140440000|2025-03-05 02:07:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741140460000|2025-03-05 02:07:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741140470000|2025-03-05 02:07:50|19.93|19.85|20.04|19.79|20.05|19.85|19.93|19.79|0
1741140600000|2025-03-05 02:10:00|20.02|19.77|19.97|19.72|20.02|19.77|19.97|19.72|0
1741140610000|2025-03-05 02:10:10|19.99|19.74|19.97|19.72|19.99|19.74|19.97|19.72|0
1741140620000|2025-03-05 02:10:20|19.99|19.74|19.93|19.85|19.99|19.85|19.91|19.74|0
1741140630000|2025-03-05 02:10:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741140680000|2025-03-05 02:11:20|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1741140690000|2025-03-05 02:11:30|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1741140720000|2025-03-05 02:12:00|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1741140730000|2025-03-05 02:12:10|19.96|19.88|20.2|19.95|20.2|19.95|19.96|19.88|1
1741140740000|2025-03-05 02:12:20|20.17|19.92|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140750000|2025-03-05 02:12:30|20.2|19.95|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140760000|2025-03-05 02:12:40|20.2|19.95|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140770000|2025-03-05 02:12:50|20.2|19.95|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140780000|2025-03-05 02:13:00|20.17|19.92|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140790000|2025-03-05 02:13:10|20.2|19.95|20.17|19.92|20.2|19.95|20.17|19.92|0
1741140800000|2025-03-05 02:13:20|20.16|19.91|20.14|19.89|20.18|19.93|20.12|19.87|0
1741140810000|2025-03-05 02:13:30|20.17|19.92|20.12|19.87|20.2|19.95|20.12|19.87|0
1741140820000|2025-03-05 02:13:40|20.13|19.88|20.15|19.9|20.15|19.9|20.12|19.87|0
1741140830000|2025-03-05 02:13:50|20.13|19.88|20.13|19.88|20.15|19.9|20.12|19.87|0
1741140840000|2025-03-05 02:14:00|20.12|19.87|20.18|19.93|20.2|19.95|20.12|19.87|0
1741140850000|2025-03-05 02:14:10|20.2|19.95|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140860000|2025-03-05 02:14:20|20.17|19.92|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140870000|2025-03-05 02:14:30|20.17|19.92|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140880000|2025-03-05 02:14:40|20.17|19.92|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140890000|2025-03-05 02:14:50|20.17|19.92|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140900000|2025-03-05 02:15:00|20.17|19.92|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140910000|2025-03-05 02:15:10|20.2|19.95|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140920000|2025-03-05 02:15:20|20.17|19.92|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140930000|2025-03-05 02:15:30|20.2|19.95|20.18|19.93|20.2|19.95|20.17|19.92|0
1741140940000|2025-03-05 02:15:40|20.2|19.95|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140950000|2025-03-05 02:15:50|20.17|19.92|20.2|19.95|20.2|19.95|20.17|19.92|0
1741140960000|2025-03-05 02:16:00|20.18|19.93|20.12|19.87|20.21|19.95|20.12|19.87|0
1741140970000|2025-03-05 02:16:10|20.13|19.88|20.13|19.88|20.15|19.9|20.12|19.87|0
1741140980000|2025-03-05 02:16:20|20.15|19.9|20.12|19.87|20.15|19.9|20.12|19.87|0
1741140990000|2025-03-05 02:16:30|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1741141000000|2025-03-05 02:16:40|20.12|19.87|20.13|19.88|20.15|19.9|20.12|19.87|0
1741141010000|2025-03-05 02:16:50|20.15|19.9|20.15|19.9|20.15|19.9|20.12|19.87|0
1741141020000|2025-03-05 02:17:00|20.13|19.88|20.11|19.86|20.15|19.94|20.01|19.86|0
1741141030000|2025-03-05 02:17:10|20.02|19.94|20.01|19.93|20.12|19.94|20.01|19.86|0
1741141110000|2025-03-05 02:18:30|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1741141130000|2025-03-05 02:18:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1741141150000|2025-03-05 02:19:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1741141190000|2025-03-05 02:19:50|20|19.92|20.1|19.8|20.11|19.92|20|19.77|0
1741141200000|2025-03-05 02:20:00|20.11|19.81|20.07|19.82|20.11|19.82|20.06|19.78|0
1741141210000|2025-03-05 02:20:10|20.1|19.8|20.1|19.8|20.11|19.82|20.06|19.8|0
1741141220000|2025-03-05 02:20:20|20.06|19.81|20.07|19.82|20.11|19.82|20.06|19.8|0
1741141230000|2025-03-05 02:20:30|20.06|19.81|20.1|19.8|20.11|19.82|20.05|19.78|0
1741141240000|2025-03-05 02:20:40|20.06|19.81|20.11|19.81|20.11|19.82|20.05|19.78|0
1741141250000|2025-03-05 02:20:50|20.06|19.78|20.07|19.82|20.11|19.82|20.06|19.78|0
1741141260000|2025-03-05 02:21:00|20.11|19.81|20.06|19.81|20.11|19.82|20.05|19.8|0
1741141270000|2025-03-05 02:21:10|20.07|19.82|20.11|19.81|20.11|19.82|20.05|19.8|0
1741141280000|2025-03-05 02:21:20|20.07|19.82|20.07|19.82|20.11|19.82|20.06|19.8|0
1741141290000|2025-03-05 02:21:30|20.06|19.81|20.07|19.82|20.07|19.82|20.05|19.8|0
1741141360000|2025-03-05 02:22:40|20.05|19.8|20.07|19.82|20.07|19.82|20.05|19.8|0
1741141380000|2025-03-05 02:23:00|20.11|19.81|20.06|19.81|20.12|19.84|20.05|19.8|0
1741141390000|2025-03-05 02:23:10|20.07|19.82|20.04|19.79|20.09|19.82|20|19.75|0
1741141400000|2025-03-05 02:23:20|20.01|19.76|20.04|19.79|20.04|19.79|20|19.75|0
1741141430000|2025-03-05 02:23:50|20.03|19.78|20.01|19.76|20.04|19.79|20.01|19.76|0
1741141440000|2025-03-05 02:24:00|20.04|19.79|20.04|19.79|20.04|19.79|20|19.75|0
1741141490000|2025-03-05 02:24:50|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741141570000|2025-03-05 02:26:10|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741141580000|2025-03-05 02:26:20|20.09|19.84|20.08|19.83|20.09|19.93|20.01|19.82|0
1741141650000|2025-03-05 02:27:30|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741141860000|2025-03-05 02:31:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1741141870000|2025-03-05 02:31:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1741141880000|2025-03-05 02:31:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1741141900000|2025-03-05 02:31:40|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1741141930000|2025-03-05 02:32:10|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741141940000|2025-03-05 02:32:20|20.06|19.81|20.03|19.78|20.06|19.81|20.03|19.78|0
1741141950000|2025-03-05 02:32:30|20.05|19.8|19.97|19.89|20.05|19.89|19.97|19.8|0
1741141960000|2025-03-05 02:32:40|20.15|19.9|20.14|19.89|20.15|19.9|20.12|19.87|0
1741141980000|2025-03-05 02:33:00|20.12|19.87|20.12|19.87|20.14|19.89|20.11|19.86|0
1741141990000|2025-03-05 02:33:10|20.13|19.88|20.12|19.87|20.14|19.89|20.11|19.86|0
1741142000000|2025-03-05 02:33:20|20.11|19.86|20.14|19.89|20.14|19.89|20.11|19.86|0
1741142030000|2025-03-05 02:33:50|20.17|19.87|20.1|19.85|20.17|19.89|20.1|19.85|0
1741142040000|2025-03-05 02:34:00|20.17|19.87|20.17|19.92|20.21|19.92|20.1|19.85|0
1741142050000|2025-03-05 02:34:10|20.2|19.9|20.16|19.91|20.21|19.92|20.16|19.9|0
1741142060000|2025-03-05 02:34:20|20.2|19.9|20.21|19.91|20.21|19.92|20.16|19.9|0
1741142070000|2025-03-05 02:34:30|20.17|19.92|20.2|19.9|20.21|19.92|20.16|19.9|0
1741142080000|2025-03-05 02:34:40|20.21|19.91|20.17|19.92|20.21|19.92|20.16|19.9|0
1741142090000|2025-03-05 02:34:50|20.2|19.9|20.21|19.91|20.21|19.92|20.16|19.88|0
1741142100000|2025-03-05 02:35:00|20.17|19.92|20.2|19.9|20.21|19.92|20.16|19.9|0
1741142110000|2025-03-05 02:35:10|20.17|19.92|20.2|19.9|20.21|19.92|20.16|19.9|0
1741142120000|2025-03-05 02:35:20|20.17|19.92|20.2|19.9|20.21|19.92|20.16|19.88|0
1741142130000|2025-03-05 02:35:30|20.21|19.91|20.21|19.91|20.21|19.92|20.16|19.9|0
1741142140000|2025-03-05 02:35:40|20.16|19.9|20.17|19.92|20.21|19.92|20.16|19.9|0
1741142150000|2025-03-05 02:35:50|20.2|19.9|20.2|19.9|20.21|19.92|20.16|19.9|0
1741142160000|2025-03-05 02:36:00|20.21|19.91|20.17|19.92|20.21|19.92|20.16|19.9|0
1741142170000|2025-03-05 02:36:10|20.2|19.9|20.21|19.91|20.21|19.92|20.16|19.88|0
1741142180000|2025-03-05 02:36:20|20.17|19.92|20.2|19.9|20.21|19.92|20.16|19.88|0
1741142190000|2025-03-05 02:36:30|20.21|19.91|20.17|19.92|20.21|19.92|20.16|19.9|0
1741142200000|2025-03-05 02:36:40|20.21|19.91|20.16|19.91|20.21|19.92|20.16|19.88|0
1741142210000|2025-03-05 02:36:50|20.21|19.92|20.2|19.9|20.21|19.92|20.16|19.9|0
1741142220000|2025-03-05 02:37:00|20.21|19.91|20.21|19.91|20.21|19.92|20.16|19.9|0
1741142230000|2025-03-05 02:37:10|20.17|19.92|20.16|19.91|20.21|19.92|20.16|19.9|0
1741142240000|2025-03-05 02:37:20|20.04|19.96|20.15|19.9|20.15|19.97|20.04|19.88|0
1741142250000|2025-03-05 02:37:30|20.05|19.97|20.13|19.88|20.15|19.97|20.04|19.88|0
1741142260000|2025-03-05 02:37:40|20.04|19.96|20.13|19.88|20.15|19.97|20.04|19.88|0
1741142270000|2025-03-05 02:37:50|20.15|19.9|20.05|19.97|20.15|19.97|20.04|19.87|0
1741142280000|2025-03-05 02:38:00|20.15|19.9|20.15|19.9|20.15|19.97|20.04|19.87|0
1741142290000|2025-03-05 02:38:10|20.13|19.88|20.13|19.88|20.15|19.97|20.05|19.87|0
1741142300000|2025-03-05 02:38:20|20.15|19.9|20.15|19.9|20.17|19.96|20.04|19.88|0
1741142310000|2025-03-05 02:38:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1741142330000|2025-03-05 02:38:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1741142340000|2025-03-05 02:39:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1741142420000|2025-03-05 02:40:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1741142430000|2025-03-05 02:40:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1741142460000|2025-03-05 02:41:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1741142490000|2025-03-05 02:41:30|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|1
1741142520000|2025-03-05 02:42:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1741142530000|2025-03-05 02:42:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1741142540000|2025-03-05 02:42:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1741142570000|2025-03-05 02:42:50|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1741142580000|2025-03-05 02:43:00|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1741142590000|2025-03-05 02:43:10|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741142620000|2025-03-05 02:43:40|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741142650000|2025-03-05 02:44:10|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741142700000|2025-03-05 02:45:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1741142710000|2025-03-05 02:45:10|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741142730000|2025-03-05 02:45:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1741142780000|2025-03-05 02:46:20|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741142790000|2025-03-05 02:46:30|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741142820000|2025-03-05 02:47:00|20.06|19.81|19.96|19.88|20.06|19.88|19.96|19.81|0
1741142830000|2025-03-05 02:47:10|20.06|19.81|20.06|19.81|20.06|19.88|19.96|19.81|0
1741142840000|2025-03-05 02:47:20|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1741142900000|2025-03-05 02:48:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741142940000|2025-03-05 02:49:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741142950000|2025-03-05 02:49:10|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741143020000|2025-03-05 02:50:20|20.07|19.82|19.97|19.89|20.07|19.89|19.97|19.82|0
1741143030000|2025-03-05 02:50:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741143040000|2025-03-05 02:50:40|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1741143060000|2025-03-05 02:51:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741143090000|2025-03-05 02:51:30|20.04|19.79|20.03|19.78|20.05|19.8|20.03|19.78|0
1741143100000|2025-03-05 02:51:40|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741143130000|2025-03-05 02:52:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1741143160000|2025-03-05 02:52:40|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1741143190000|2025-03-05 02:53:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1741143210000|2025-03-05 02:53:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1741143220000|2025-03-05 02:53:40|20.01|19.76|20|19.75|20.01|19.76|20|19.75|0
1741143240000|2025-03-05 02:54:00|20.01|19.76|20|19.75|20.01|19.76|20|19.75|0
1741143270000|2025-03-05 02:54:30|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|0
1741143310000|2025-03-05 02:55:10|20.04|19.79|20.02|19.77|20.04|19.79|20.02|19.77|0
1741143360000|2025-03-05 02:56:00|20.04|19.79|20.02|19.77|20.06|19.81|20.02|19.77|0
1741143390000|2025-03-05 02:56:30|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1741143420000|2025-03-05 02:57:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741143460000|2025-03-05 02:57:40|20.05|19.8|20.03|19.78|20.05|19.8|20.03|19.78|0
1741143480000|2025-03-05 02:58:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741143490000|2025-03-05 02:58:10|20.12|19.82|20.09|19.84|20.12|19.84|20.09|19.82|0
1741143500000|2025-03-05 02:58:20|20.07|19.82|20.09|19.84|20.09|19.84|20.07|19.82|0
1741143520000|2025-03-05 02:58:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1741143540000|2025-03-05 02:59:00|20.09|19.84|20.19|19.89|20.19|19.89|20.03|19.78|0
1741143560000|2025-03-05 02:59:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1741143570000|2025-03-05 02:59:30|20.16|19.86|20.17|19.87|20.17|19.89|20.12|19.86|0
1741143580000|2025-03-05 02:59:40|20.12|19.86|20.15|19.85|20.17|19.89|20.11|19.82|0
1741143590000|2025-03-05 02:59:50|20.14|19.84|20.16|19.86|20.16|19.86|20.12|19.82|0
1741143600000|2025-03-05 03:00:00|20.14|19.84|20.15|19.85|20.16|19.86|20.14|19.84|0
1741143610000|2025-03-05 03:00:10|20.14|19.84|20.2|19.9|20.21|19.92|20.14|19.84|0
1741143620000|2025-03-05 03:00:20|20.17|19.92|20.19|19.89|20.21|19.92|20.16|19.87|0
1741143630000|2025-03-05 03:00:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1741143640000|2025-03-05 03:00:40|20.14|19.89|20.12|19.82|20.14|19.89|20.12|19.82|0
1741143660000|2025-03-05 03:01:00|20.13|19.88|20.12|19.82|20.13|19.88|20.12|19.82|0
1741143710000|2025-03-05 03:01:50|20.09|19.84|20.06|19.81|20.09|19.84|20.06|19.81|0
1741143720000|2025-03-05 03:02:00|20.04|19.79|20.02|19.77|20.04|19.79|20.01|19.76|0
1741143730000|2025-03-05 03:02:10|20.03|19.78|20.03|19.78|20.03|19.78|20.02|19.77|0
1741143750000|2025-03-05 03:02:30|20.02|19.77|20.03|19.78|20.03|19.78|20.02|19.77|0
1741143770000|2025-03-05 03:02:50|20.15|19.85|20.14|19.84|20.16|19.86|20.14|19.84|0
1741143780000|2025-03-05 03:03:00|20.06|19.81|20.07|19.82|20.07|19.82|20.06|19.81|0
1741143790000|2025-03-05 03:03:10|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1741143800000|2025-03-05 03:03:20|20.07|19.82|20.07|19.82|20.09|19.84|20.07|19.82|0
1741143840000|2025-03-05 03:04:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741143850000|2025-03-05 03:04:10|20.07|19.82|20.07|19.82|20.09|19.84|20.07|19.82|0
1741143860000|2025-03-05 03:04:20|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741143890000|2025-03-05 03:04:50|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741143900000|2025-03-05 03:05:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741143940000|2025-03-05 03:05:40|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1741143960000|2025-03-05 03:06:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1741143970000|2025-03-05 03:06:10|20.06|19.81|20.07|19.82|20.07|19.82|20.06|19.81|0
1741143980000|2025-03-05 03:06:20|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1741144000000|2025-03-05 03:06:40|20.03|19.78|20.03|19.78|20.03|19.78|20.02|19.77|0
1741144020000|2025-03-05 03:07:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741144030000|2025-03-05 03:07:10|20.03|19.78|20.02|19.77|20.03|19.78|20.02|19.77|0
1741144050000|2025-03-05 03:07:30|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1741144060000|2025-03-05 03:07:40|20|19.75|19.97|19.72|20|19.75|19.97|19.72|0
1741144120000|2025-03-05 03:08:40|19.99|19.69|19.96|19.71|19.99|19.71|19.92|19.67|0
1741144130000|2025-03-05 03:08:50|20.02|19.77|20.07|19.77|20.07|19.77|20.02|19.77|0
1741144150000|2025-03-05 03:09:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|0
1741144160000|2025-03-05 03:09:20|20.04|19.74|20.1|19.8|20.1|19.8|20.04|19.74|0
1741144170000|2025-03-05 03:09:30|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1741144180000|2025-03-05 03:09:40|20.09|19.79|20.1|19.8|20.1|19.8|20.09|19.79|0
1741144200000|2025-03-05 03:10:00|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|0
1741144210000|2025-03-05 03:10:10|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|0
1741144220000|2025-03-05 03:10:20|20.09|19.79|20.07|19.77|20.09|19.79|20.07|19.77|0
1741144230000|2025-03-05 03:10:30|20.1|19.8|20.1|19.8|20.1|19.8|20.07|19.77|0
1741144240000|2025-03-05 03:10:40|20.09|19.79|20.07|19.77|20.1|19.8|20.07|19.77|0
1741144250000|2025-03-05 03:10:50|20.1|19.8|20.09|19.79|20.1|19.8|20.07|19.77|0
1741144260000|2025-03-05 03:11:00|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|0
1741144270000|2025-03-05 03:11:10|20.1|19.8|20.09|19.79|20.1|19.8|20.09|19.79|0
1741144280000|2025-03-05 03:11:20|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|0
1741144290000|2025-03-05 03:11:30|20.09|19.79|20.1|19.8|20.1|19.8|20.07|19.77|0
1741144300000|2025-03-05 03:11:40|20.09|19.79|20.09|19.79|20.1|19.8|20.07|19.77|0
1741144310000|2025-03-05 03:11:50|20.1|19.8|20.1|19.8|20.1|19.8|20.09|19.79|0
1741144320000|2025-03-05 03:12:00|20.09|19.79|20.05|19.75|20.1|19.8|20.05|19.75|0
1741144330000|2025-03-05 03:12:10|20.09|19.79|20.04|19.74|20.09|19.79|20.04|19.74|0
1741144340000|2025-03-05 03:12:20|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|0
1741144350000|2025-03-05 03:12:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|0
1741144360000|2025-03-05 03:12:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|0
1741144370000|2025-03-05 03:12:50|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|0
1741144380000|2025-03-05 03:13:00|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|0
1741144390000|2025-03-05 03:13:10|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|0
1741144400000|2025-03-05 03:13:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|0
1741144410000|2025-03-05 03:13:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|0
1741144420000|2025-03-05 03:13:40|20.04|19.74|20.03|19.73|20.05|19.75|20.03|19.73|0
1741144430000|2025-03-05 03:13:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1741144440000|2025-03-05 03:14:00|20.03|19.73|19.99|19.69|20.03|19.73|19.99|19.69|0
1741144450000|2025-03-05 03:14:10|20|19.7|19.97|19.67|20|19.7|19.96|19.66|0
1741144460000|2025-03-05 03:14:20|20|19.7|20|19.7|20|19.7|19.97|19.67|0
1741144470000|2025-03-05 03:14:30|19.99|19.69|20|19.7|20|19.7|19.99|19.69|0
1741144480000|2025-03-05 03:14:40|19.99|19.69|19.98|19.68|20|19.7|19.98|19.68|0
1741144490000|2025-03-05 03:14:50|19.99|19.69|19.96|19.66|19.99|19.69|19.96|19.66|0
1741144500000|2025-03-05 03:15:00|19.99|19.69|19.99|19.69|19.99|19.69|19.96|19.66|0
1741144510000|2025-03-05 03:15:10|19.96|19.66|19.99|19.69|19.99|19.69|19.96|19.66|0
1741144520000|2025-03-05 03:15:20|19.98|19.68|20.02|19.72|20.02|19.72|19.96|19.66|0
1741144540000|2025-03-05 03:15:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741144590000|2025-03-05 03:16:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1741144600000|2025-03-05 03:16:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741144620000|2025-03-05 03:17:00|20|19.7|20|19.7|20|19.7|20|19.7|0
1741144630000|2025-03-05 03:17:10|20.03|19.73|20.02|19.72|20.05|19.75|20.02|19.72|0
1741144640000|2025-03-05 03:17:20|20.05|19.75|20.03|19.73|20.05|19.75|20.02|19.72|0
1741144660000|2025-03-05 03:17:40|20|19.7|20.02|19.72|20.02|19.72|20|19.7|0
1741144670000|2025-03-05 03:17:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1741144680000|2025-03-05 03:18:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741144710000|2025-03-05 03:18:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1741144720000|2025-03-05 03:18:40|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1741144810000|2025-03-05 03:20:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1741144830000|2025-03-05 03:20:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1741144840000|2025-03-05 03:20:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741144910000|2025-03-05 03:21:50|20|19.7|20.02|19.72|20.02|19.72|20|19.7|0
1741144920000|2025-03-05 03:22:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741145040000|2025-03-05 03:24:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1741145190000|2025-03-05 03:26:30|19.96|19.66|19.94|19.64|19.96|19.66|19.94|19.64|0
1741145240000|2025-03-05 03:27:20|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741145260000|2025-03-05 03:27:40|19.97||19.97||19.97||19.97||0
1741145280000|2025-03-05 03:28:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1741145400000|2025-03-05 03:30:00|19.97|19.67|19.92|19.67|19.97|19.67|19.92|19.64|0
1741145410000|2025-03-05 03:30:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1741145420000|2025-03-05 03:30:20|19.95|19.65|19.94|19.69|19.95|19.69|19.94|19.65|0
1741145440000|2025-03-05 03:30:40|20|19.7|20|19.7|20|19.7|20|19.7|0
1741145460000|2025-03-05 03:31:00|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741145470000|2025-03-05 03:31:10|20|19.7|19.99|19.69|20|19.7|19.98|19.68|0
1741145480000|2025-03-05 03:31:20|19.98|19.68|19.99|19.69|20|19.7|19.98|19.68|0
1741145490000|2025-03-05 03:31:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1741145500000|2025-03-05 03:31:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1741145520000|2025-03-05 03:32:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1741145550000|2025-03-05 03:32:30|19.97|19.67|19.95|19.65|19.97|19.67|19.95|19.65|0
1741145560000|2025-03-05 03:32:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1741145570000|2025-03-05 03:32:50|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741145580000|2025-03-05 03:33:00|19.94|19.69|19.94|19.69|19.95|19.7|19.94|19.69|0
1741145640000|2025-03-05 03:34:00|20.03|19.73|20.07|19.77|20.07|19.77|20.03|19.73|0
1741145710000|2025-03-05 03:35:10|20.05|19.75|20.04|19.74|20.05|19.75|20.04|19.74|0
1741145720000|2025-03-05 03:35:20|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1741145730000|2025-03-05 03:35:30|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|0
1741145740000|2025-03-05 03:35:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|0
1741145750000|2025-03-05 03:35:50|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|0
1741145760000|2025-03-05 03:36:00|20.02|19.72|20.05|19.75|20.05|19.75|20.02|19.72|0
1741145770000|2025-03-05 03:36:10|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|0
1741145780000|2025-03-05 03:36:20|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|0
1741145790000|2025-03-05 03:36:30|20.05|19.75|20.05|19.75|20.05|19.75|20.04|19.74|0
1741145800000|2025-03-05 03:36:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|0
1741145820000|2025-03-05 03:37:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1741145860000|2025-03-05 03:37:40|20.04|19.74|20.04|19.74|20.05|19.75|20.04|19.74|0
1741145880000|2025-03-05 03:38:00|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1741146000000|2025-03-05 03:40:00|19.99|19.74|20.02|19.72|20.02|19.74|19.99|19.72|0
1741146080000|2025-03-05 03:41:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741146090000|2025-03-05 03:41:30|20|19.7|20|19.7|20|19.7|20|19.7|0
1741146100000|2025-03-05 03:41:40|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741146150000|2025-03-05 03:42:30|20.05|19.75|20.04|19.79|20.05|19.79|20.04|19.75|0
1741146160000|2025-03-05 03:42:40|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1741146290000|2025-03-05 03:44:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741146330000|2025-03-05 03:45:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1741146400000|2025-03-05 03:46:40|20.04|19.74|20.02|19.77|20.04|19.77|20.02|19.74|0
1741146410000|2025-03-05 03:46:50|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1741146420000|2025-03-05 03:47:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1741146430000|2025-03-05 03:47:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1741146440000|2025-03-05 03:47:20|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1741146450000|2025-03-05 03:47:30|19.99|19.74|19.95|19.65|19.99|19.74|19.95|19.65|0
1741146460000|2025-03-05 03:47:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1741146850000|2025-03-05 03:54:10|19.89|19.6|19.9|19.6|19.9|19.6|19.89|19.6|0
1741146870000|2025-03-05 03:54:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1741146910000|2025-03-05 03:55:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1741146930000|2025-03-05 03:55:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1741146940000|2025-03-05 03:55:40|19.89|19.59|19.86|19.56|19.89|19.59|19.86|19.56|0
1741146960000|2025-03-05 03:56:00|19.85|19.55|19.85|19.55|19.85|19.55|19.85|19.55|0
1741146970000|2025-03-05 03:56:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1741147100000|2025-03-05 03:58:20|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1741147200000|2025-03-05 04:00:00|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1741147210000|2025-03-05 04:00:10|19.84|19.54|19.85|19.55|19.85|19.55|19.84|19.54|0
1741147250000|2025-03-05 04:00:50|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|0
1741147260000|2025-03-05 04:01:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1741147300000|2025-03-05 04:01:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1741147470000|2025-03-05 04:04:30|19.86|19.56|19.85|19.55|19.86|19.56|19.85|19.55|0
1741147560000|2025-03-05 04:06:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741147570000|2025-03-05 04:06:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741147580000|2025-03-05 04:06:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741147650000|2025-03-05 04:07:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741147690000|2025-03-05 04:08:10|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741148220000|2025-03-05 04:17:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1741148260000|2025-03-05 04:17:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741148320000|2025-03-05 04:18:40|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741148340000|2025-03-05 04:19:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741148460000|2025-03-05 04:21:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741148480000|2025-03-05 04:21:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741148490000|2025-03-05 04:21:30|19.81|19.56|19.83|19.58|19.83|19.67|19.75|19.55|1
1741148530000|2025-03-05 04:22:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741148590000|2025-03-05 04:23:10|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741148610000|2025-03-05 04:23:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741148700000|2025-03-05 04:25:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741148740000|2025-03-05 04:25:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741148760000|2025-03-05 04:26:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741148910000|2025-03-05 04:28:30|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741148920000|2025-03-05 04:28:40|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741149250000|2025-03-05 04:34:10|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1741149270000|2025-03-05 04:34:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741149320000|2025-03-05 04:35:20|19.89|19.64|19.88|19.63|19.89|19.64|19.88|19.63|0
1741149370000|2025-03-05 04:36:10|19.86|19.61|19.83|19.58|19.86|19.61|19.83|19.58|0
1741149380000|2025-03-05 04:36:20|19.84|19.59|19.83|19.58|19.84|19.59|19.83|19.58|0
1741149540000|2025-03-05 04:39:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741149610000|2025-03-05 04:40:10|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741149750000|2025-03-05 04:42:30|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741149800000|2025-03-05 04:43:20|19.83|19.58|19.84|19.59|19.84|19.59|19.83|19.58|0
1741149870000|2025-03-05 04:44:30|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741150220000|2025-03-05 04:50:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741150350000|2025-03-05 04:52:30|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741150480000|2025-03-05 04:54:40|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741150920000|2025-03-05 05:02:00|19.83|19.58|19.83|19.58|19.84|19.59|19.83|19.58|0
1741151280000|2025-03-05 05:08:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1741151400000|2025-03-05 05:10:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741151420000|2025-03-05 05:10:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741151590000|2025-03-05 05:13:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741151620000|2025-03-05 05:13:40|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1741151630000|2025-03-05 05:13:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741151640000|2025-03-05 05:14:00|19.87|19.62|19.83|19.58|19.87|19.62|19.83|19.58|0
1741151650000|2025-03-05 05:14:10|19.84|19.59|19.84|19.59|19.84|19.59|19.83|19.58|0
1741151720000|2025-03-05 05:15:20|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741151740000|2025-03-05 05:15:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1741151780000|2025-03-05 05:16:20|19.78|19.7|19.84|19.59|19.85|19.7|19.78|19.59|0
1741151820000|2025-03-05 05:17:00|19.85|19.6|19.88|19.63|19.88|19.63|19.85|19.6|0
1741151830000|2025-03-05 05:17:10|19.9|19.65|19.89|19.64|19.9|19.65|19.89|19.64|0
1741151850000|2025-03-05 05:17:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741152030000|2025-03-05 05:20:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741152060000|2025-03-05 05:21:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1741152120000|2025-03-05 05:22:00|19.92|19.67|19.95|19.7|19.96|19.71|19.92|19.67|0
1741152130000|2025-03-05 05:22:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1741152270000|2025-03-05 05:24:30|19.9|19.65|19.89|19.64|19.9|19.65|19.89|19.64|0
1741152320000|2025-03-05 05:25:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741152370000|2025-03-05 05:26:10|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741152390000|2025-03-05 05:26:30|19.91|19.66|19.91|19.66|19.91|19.66|19.89|19.64|0
1741152400000|2025-03-05 05:26:40|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741152420000|2025-03-05 05:27:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741152440000|2025-03-05 05:27:20|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741152460000|2025-03-05 05:27:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741152520000|2025-03-05 05:28:40|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741152570000|2025-03-05 05:29:30|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1741152590000|2025-03-05 05:29:50|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1741152620000|2025-03-05 05:30:20|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1741152630000|2025-03-05 05:30:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741152640000|2025-03-05 05:30:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741152650000|2025-03-05 05:30:50|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1741152740000|2025-03-05 05:32:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741152760000|2025-03-05 05:32:40|19.91|19.66|19.81|19.73|19.91|19.75|19.81|19.66|0
1741152830000|2025-03-05 05:33:50|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741152860000|2025-03-05 05:34:20|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1741152870000|2025-03-05 05:34:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741152880000|2025-03-05 05:34:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741152890000|2025-03-05 05:34:50|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1741153260000|2025-03-05 05:41:00|19.88|19.63|19.87|19.62|19.88|19.63|19.87|19.62|0
1741153270000|2025-03-05 05:41:10|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741153460000|2025-03-05 05:44:20|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741153510000|2025-03-05 05:45:10|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741153520000|2025-03-05 05:45:20|19.85|19.6|19.84|19.59|19.85|19.6|19.84|19.59|0
1741153540000|2025-03-05 05:45:40|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741153560000|2025-03-05 05:46:00|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741153610000|2025-03-05 05:46:50|19.85|19.6|19.84|19.59|19.85|19.6|19.84|19.59|0
1741153670000|2025-03-05 05:47:50|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741153690000|2025-03-05 05:48:10|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741153750000|2025-03-05 05:49:10|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741153790000|2025-03-05 05:49:50|19.84|19.59|19.85|19.6|19.85|19.6|19.84|19.59|0
1741154010000|2025-03-05 05:53:30|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1741154640000|2025-03-05 06:04:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1741154930000|2025-03-05 06:08:50|19.72|19.64|19.83|19.58|19.83|19.64|19.72|19.58|3
1741155130000|2025-03-05 06:12:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1741155140000|2025-03-05 06:12:20|19.82|19.57|19.83|19.58|19.83|19.58|19.82|19.57|0
1741155200000|2025-03-05 06:13:20|19.82|19.57|19.78|19.53|19.82|19.57|19.78|19.53|0
1741155340000|2025-03-05 06:15:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741155350000|2025-03-05 06:15:50|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741155360000|2025-03-05 06:16:00|19.71|19.63|19.8|19.55|19.8|19.63|19.71|19.55|0
1741155380000|2025-03-05 06:16:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741155440000|2025-03-05 06:17:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741155450000|2025-03-05 06:17:30|19.71|19.63|19.8|19.55|19.8|19.63|19.71|19.55|0
1741155470000|2025-03-05 06:17:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741155490000|2025-03-05 06:18:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741155500000|2025-03-05 06:18:20|19.71|19.63|19.8|19.55|19.8|19.63|19.71|19.55|0
1741155620000|2025-03-05 06:20:20|19.71|19.63|19.8|19.55|19.8|19.63|19.71|19.55|0
1741155700000|2025-03-05 06:21:40|19.73|19.65|19.73|19.65|19.81|19.65|19.73|19.55|0
1741155720000|2025-03-05 06:22:00|19.8|19.55|19.73|19.65|19.8|19.65|19.73|19.55|0
1741155730000|2025-03-05 06:22:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1741155740000|2025-03-05 06:22:20|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|0
1741155750000|2025-03-05 06:22:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741155780000|2025-03-05 06:23:00|19.76|19.68|19.85|19.6|19.85|19.68|19.76|19.6|0
1741155790000|2025-03-05 06:23:10|19.76|19.68|19.85|19.6|19.85|19.68|19.76|19.6|0
1741155870000|2025-03-05 06:24:30|19.76|19.68|19.85|19.6|19.85|19.68|19.76|19.6|0
1741155880000|2025-03-05 06:24:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741155920000|2025-03-05 06:25:20|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741155970000|2025-03-05 06:26:10|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1741156010000|2025-03-05 06:26:50|19.77|19.69|19.87|19.62|19.87|19.69|19.77|19.62|0
1741156120000|2025-03-05 06:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741156140000|2025-03-05 06:29:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741156200000|2025-03-05 06:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741156230000|2025-03-05 06:30:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741156260000|2025-03-05 06:31:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741156450000|2025-03-05 06:34:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741156570000|2025-03-05 06:36:10|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1741156680000|2025-03-05 06:38:00|19.79|19.71|19.87|19.62|19.87|19.71|19.79|19.62|0
1741156700000|2025-03-05 06:38:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741156740000|2025-03-05 06:39:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1741156750000|2025-03-05 06:39:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741156790000|2025-03-05 06:39:50|19.81|19.73|19.79|19.71|19.87|19.73|19.77|19.62|0
1741156800000|2025-03-05 06:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741156900000|2025-03-05 06:41:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1741156960000|2025-03-05 06:42:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741157040000|2025-03-05 06:44:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741157110000|2025-03-05 06:45:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741157190000|2025-03-05 06:46:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741157280000|2025-03-05 06:48:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741157290000|2025-03-05 06:48:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1741157310000|2025-03-05 06:48:30|19.77|19.69|19.74|19.66|19.78|19.7|19.74|19.66|0
1741157500000|2025-03-05 06:51:40|19.87|19.62|19.77|19.69|19.87|19.69|19.77|19.62|0
1741157520000|2025-03-05 06:52:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1741157530000|2025-03-05 06:52:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741157550000|2025-03-05 06:52:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741157560000|2025-03-05 06:52:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741157660000|2025-03-05 06:54:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741157690000|2025-03-05 06:54:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1741157730000|2025-03-05 06:55:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741157750000|2025-03-05 06:55:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741157790000|2025-03-05 06:56:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|13
1741158000000|2025-03-05 07:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|2
1741158010000|2025-03-05 07:00:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1741158020000|2025-03-05 07:00:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1741158060000|2025-03-05 07:01:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1741158140000|2025-03-05 07:02:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1741158170000|2025-03-05 07:02:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1741158230000|2025-03-05 07:03:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741158250000|2025-03-05 07:04:10|||||||||1
1741158260000|2025-03-05 07:04:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1741158310000|2025-03-05 07:05:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741158320000|2025-03-05 07:05:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741158330000|2025-03-05 07:05:30|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1741158340000|2025-03-05 07:05:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|2
1741158350000|2025-03-05 07:05:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741158420000|2025-03-05 07:07:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741158470000|2025-03-05 07:07:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|6
1741158480000|2025-03-05 07:08:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1741158570000|2025-03-05 07:09:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|68
1741158580000|2025-03-05 07:09:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|6
1741158630000|2025-03-05 07:10:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741158660000|2025-03-05 07:11:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|9
1741158700000|2025-03-05 07:11:40|||||||||1
1741158750000|2025-03-05 07:12:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1741158840000|2025-03-05 07:14:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|17
1741158850000|2025-03-05 07:14:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|7
1741158860000|2025-03-05 07:14:20|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|14
1741158870000|2025-03-05 07:14:30|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|7
1741158900000|2025-03-05 07:15:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741158920000|2025-03-05 07:15:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1741158930000|2025-03-05 07:15:30|||||||||3
1741158940000|2025-03-05 07:15:40|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1741159100000|2025-03-05 07:18:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1741159150000|2025-03-05 07:19:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|39
1741159180000|2025-03-05 07:19:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1741159190000|2025-03-05 07:19:50|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|0
1741159200000|2025-03-05 07:20:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1741159210000|2025-03-05 07:20:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1741159230000|2025-03-05 07:20:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741159250000|2025-03-05 07:20:50|||||||||11
1741159350000|2025-03-05 07:22:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|7
1741159560000|2025-03-05 07:26:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1741159570000|2025-03-05 07:26:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741159580000|2025-03-05 07:26:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741159590000|2025-03-05 07:26:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741159660000|2025-03-05 07:27:40|||||||||2
1741159680000|2025-03-05 07:28:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|14
1741159800000|2025-03-05 07:30:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|4
1741159880000|2025-03-05 07:31:20|||||||||17
1741159920000|2025-03-05 07:32:00|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|13
1741159930000|2025-03-05 07:32:10|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|5
1741159940000|2025-03-05 07:32:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741160000000|2025-03-05 07:33:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|16
1741160040000|2025-03-05 07:34:00|||||||||1
1741160090000|2025-03-05 07:34:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741160230000|2025-03-05 07:37:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1741160240000|2025-03-05 07:37:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1741160260000|2025-03-05 07:37:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741160270000|2025-03-05 07:37:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741160320000|2025-03-05 07:38:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|33
1741160400000|2025-03-05 07:40:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|17
1741160420000|2025-03-05 07:40:20|19.76|19.68|19.76|19.68|19.77|19.69|19.75|19.67|2
1741160430000|2025-03-05 07:40:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741160530000|2025-03-05 07:42:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|12
1741160570000|2025-03-05 07:42:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1741160580000|2025-03-05 07:43:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741160590000|2025-03-05 07:43:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741160600000|2025-03-05 07:43:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741160620000|2025-03-05 07:43:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741160780000|2025-03-05 07:46:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741160790000|2025-03-05 07:46:30|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|4
1741160820000|2025-03-05 07:47:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741160860000|2025-03-05 07:47:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1741160880000|2025-03-05 07:48:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1741160980000|2025-03-05 07:49:40|||||||||1
1741160990000|2025-03-05 07:49:50|||||||||6
1741161060000|2025-03-05 07:51:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|9
1741161130000|2025-03-05 07:52:10|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|2
1741161170000|2025-03-05 07:52:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1741161180000|2025-03-05 07:53:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1741161200000|2025-03-05 07:53:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|6
1741161240000|2025-03-05 07:54:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|4
1741161260000|2025-03-05 07:54:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741161300000|2025-03-05 07:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1741161330000|2025-03-05 07:55:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1741161360000|2025-03-05 07:56:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1741161380000|2025-03-05 07:56:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|8
1741161400000|2025-03-05 07:56:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741161450000|2025-03-05 07:57:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1741161470000|2025-03-05 07:57:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741161480000|2025-03-05 07:58:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|11
1741161560000|2025-03-05 07:59:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1741161570000|2025-03-05 07:59:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741161580000|2025-03-05 07:59:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741161590000|2025-03-05 07:59:50|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|1
1741161600000|2025-03-05 08:00:00|19.85|19.77|19.87|19.79|19.88|19.8|19.82|19.74|26
1741161620000|2025-03-05 08:00:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|15
1741161630000|2025-03-05 08:00:30|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|91
1741161640000|2025-03-05 08:00:40|19.82|19.74|19.86|19.78|19.87|19.79|19.82|19.74|4
1741161650000|2025-03-05 08:00:50|19.85|19.77|19.87|19.79|19.88|19.8|19.83|19.75|0
1741161660000|2025-03-05 08:01:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|5
1741161670000|2025-03-05 08:01:10|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|2
1741161680000|2025-03-05 08:01:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1741161690000|2025-03-05 08:01:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1741161700000|2025-03-05 08:01:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1741161710000|2025-03-05 08:01:50|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|3
1741161720000|2025-03-05 08:02:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|56
1741161730000|2025-03-05 08:02:10|||||||||1
1741161740000|2025-03-05 08:02:20|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|4
1741161750000|2025-03-05 08:02:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|26
1741161760000|2025-03-05 08:02:40|||||||||2
1741161770000|2025-03-05 08:02:50|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|3
1741161780000|2025-03-05 08:03:00|||||||||1
1741161790000|2025-03-05 08:03:10|||||||||1
1741161800000|2025-03-05 08:03:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|52
1741161810000|2025-03-05 08:03:30|19.87|19.79|19.9|19.82|19.92|19.84|19.87|19.79|2
1741161820000|2025-03-05 08:03:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|2
1741161830000|2025-03-05 08:03:50|19.9|19.82|19.9|19.82|19.91|19.83|19.87|19.79|24
1741161840000|2025-03-05 08:04:00|19.88|19.8|19.88|19.8|19.9|19.82|19.87|19.79|3
1741161850000|2025-03-05 08:04:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1741161880000|2025-03-05 08:04:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1741161900000|2025-03-05 08:05:00|19.88|19.8|19.88|19.8|19.9|19.82|19.87|19.79|0
1741161910000|2025-03-05 08:05:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1741161920000|2025-03-05 08:05:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741161930000|2025-03-05 08:05:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741161940000|2025-03-05 08:05:40|19.91|19.83|19.87|19.79|19.93|19.85|19.87|19.79|3
1741161980000|2025-03-05 08:06:20|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|22
1741161990000|2025-03-05 08:06:30|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|1
1741162000000|2025-03-05 08:06:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|13
1741162010000|2025-03-05 08:06:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741162020000|2025-03-05 08:07:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|25
1741162050000|2025-03-05 08:07:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|45
1741162060000|2025-03-05 08:07:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|4
1741162090000|2025-03-05 08:08:10|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741162100000|2025-03-05 08:08:20|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1741162110000|2025-03-05 08:08:30|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|18
1741162120000|2025-03-05 08:08:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1741162130000|2025-03-05 08:08:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741162140000|2025-03-05 08:09:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741162150000|2025-03-05 08:09:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|2
1741162170000|2025-03-05 08:09:30|||||||||18
1741162180000|2025-03-05 08:09:40|||||||||25
1741162200000|2025-03-05 08:10:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|62
1741162210000|2025-03-05 08:10:10|19.86|19.78|19.86|19.78|19.9|19.82|19.86|19.78|7
1741162220000|2025-03-05 08:10:20|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|0
1741162230000|2025-03-05 08:10:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741162240000|2025-03-05 08:10:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741162250000|2025-03-05 08:10:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|3
1741162260000|2025-03-05 08:11:00|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|12
1741162270000|2025-03-05 08:11:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1741162280000|2025-03-05 08:11:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|26
1741162330000|2025-03-05 08:12:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|54
1741162350000|2025-03-05 08:12:30|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|3
1741162360000|2025-03-05 08:12:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|3
1741162370000|2025-03-05 08:12:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1741162380000|2025-03-05 08:13:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741162400000|2025-03-05 08:13:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741162410000|2025-03-05 08:13:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741162420000|2025-03-05 08:13:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741162430000|2025-03-05 08:13:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|13
1741162460000|2025-03-05 08:14:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1741162470000|2025-03-05 08:14:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1741162480000|2025-03-05 08:14:40|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|83
1741162500000|2025-03-05 08:15:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|3
1741162510000|2025-03-05 08:15:10|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|5
1741162520000|2025-03-05 08:15:20|19.75|19.67|19.72|19.64|19.75|19.67|19.7|19.62|45
1741162530000|2025-03-05 08:15:30|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|46
1741162540000|2025-03-05 08:15:40|19.7|19.62|19.7|19.62|19.73|19.65|19.7|19.62|0
1741162560000|2025-03-05 08:16:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|8
1741162570000|2025-03-05 08:16:10|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|10
1741162600000|2025-03-05 08:16:40|19.64|19.56|19.65|19.57|19.65|19.57|19.6|19.52|8
1741162650000|2025-03-05 08:17:30|19.63|19.55|19.6|19.52|19.65|19.57|19.6|19.52|63
1741162660000|2025-03-05 08:17:40|19.62|19.54|19.64|19.56|19.65|19.57|19.62|19.54|46
1741162670000|2025-03-05 08:17:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741162680000|2025-03-05 08:18:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1741162690000|2025-03-05 08:18:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1741162740000|2025-03-05 08:19:00|||||||||4
1741162780000|2025-03-05 08:19:40|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|9
1741162790000|2025-03-05 08:19:50|||||||||20
1741162810000|2025-03-05 08:20:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|94
1741162820000|2025-03-05 08:20:20|||||||||1
1741162830000|2025-03-05 08:20:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|118
1741162840000|2025-03-05 08:20:40|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|41
1741162860000|2025-03-05 08:21:00|||||||||138
1741162880000|2025-03-05 08:21:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|96
1741162890000|2025-03-05 08:21:30|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|7
1741162950000|2025-03-05 08:22:30|||||||||8
1741162960000|2025-03-05 08:22:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|464
1741162970000|2025-03-05 08:22:50|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|5
1741162990000|2025-03-05 08:23:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|111
1741163000000|2025-03-05 08:23:20|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|87
1741163010000|2025-03-05 08:23:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|53
1741163020000|2025-03-05 08:23:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|40
1741163030000|2025-03-05 08:23:50|||||||||1
1741163070000|2025-03-05 08:24:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|19
1741163080000|2025-03-05 08:24:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|1
1741163110000|2025-03-05 08:25:10|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|2
1741163120000|2025-03-05 08:25:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|4
1741163130000|2025-03-05 08:25:30|19.64|19.56|19.66|19.58|19.66|19.58|19.63|19.55|10
1741163140000|2025-03-05 08:25:40|19.61|19.53|19.63|19.55|19.66|19.58|19.61|19.53|5
1741163150000|2025-03-05 08:25:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1741163160000|2025-03-05 08:26:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|50
1741163170000|2025-03-05 08:26:10|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1741163200000|2025-03-05 08:26:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|2
1741163220000|2025-03-05 08:27:00|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|0
1741163230000|2025-03-05 08:27:10|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|0
1741163240000|2025-03-05 08:27:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|50
1741163250000|2025-03-05 08:27:30|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1741163270000|2025-03-05 08:27:50|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|7
1741163280000|2025-03-05 08:28:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|2
1741163290000|2025-03-05 08:28:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|2
1741163300000|2025-03-05 08:28:20|19.58|19.5|19.57|19.49|19.58|19.5|19.56|19.48|4
1741163310000|2025-03-05 08:28:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|3
1741163340000|2025-03-05 08:29:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1741163360000|2025-03-05 08:29:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741163380000|2025-03-05 08:29:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1741163390000|2025-03-05 08:29:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|1
1741163400000|2025-03-05 08:30:00|19.57|19.49|19.58|19.5|19.58|19.5|19.56|19.48|7
1741163410000|2025-03-05 08:30:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1741163420000|2025-03-05 08:30:20|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|0
1741163430000|2025-03-05 08:30:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741163450000|2025-03-05 08:30:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1741163460000|2025-03-05 08:31:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|2
1741163470000|2025-03-05 08:31:10|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1741163480000|2025-03-05 08:31:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1741163500000|2025-03-05 08:31:40|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|12
1741163510000|2025-03-05 08:31:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|11
1741163520000|2025-03-05 08:32:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|10
1741163530000|2025-03-05 08:32:10|19.64|19.56|19.64|19.56|19.66|19.58|19.63|19.55|0
1741163540000|2025-03-05 08:32:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1741163550000|2025-03-05 08:32:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741163570000|2025-03-05 08:32:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1741163580000|2025-03-05 08:33:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|21
1741163610000|2025-03-05 08:33:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|39
1741163620000|2025-03-05 08:33:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741163630000|2025-03-05 08:33:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|30
1741163640000|2025-03-05 08:34:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|63
1741163650000|2025-03-05 08:34:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1741163670000|2025-03-05 08:34:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741163680000|2025-03-05 08:34:40|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1741163690000|2025-03-05 08:34:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1741163710000|2025-03-05 08:35:10|19.67|19.59|19.66|19.58|19.67|19.59|19.64|19.56|24
1741163720000|2025-03-05 08:35:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1741163730000|2025-03-05 08:35:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1741163750000|2025-03-05 08:35:50|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|10
1741163760000|2025-03-05 08:36:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|8
1741163770000|2025-03-05 08:36:10|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|1
1741163820000|2025-03-05 08:37:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|3
1741163830000|2025-03-05 08:37:10|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|14
1741163840000|2025-03-05 08:37:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741163850000|2025-03-05 08:37:30|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|15
1741163900000|2025-03-05 08:38:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|21
1741163920000|2025-03-05 08:38:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1741163930000|2025-03-05 08:38:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741163940000|2025-03-05 08:39:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|2
1741163950000|2025-03-05 08:39:10|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1741163960000|2025-03-05 08:39:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1741163970000|2025-03-05 08:39:30|19.67|19.59|19.67|19.59|19.68|19.6|19.66|19.58|3
1741163980000|2025-03-05 08:39:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1741163990000|2025-03-05 08:39:50|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1741164000000|2025-03-05 08:40:00|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|5
1741164020000|2025-03-05 08:40:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741164050000|2025-03-05 08:40:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|10
1741164060000|2025-03-05 08:41:00|19.69|19.61|19.69|19.61|19.71|19.63|19.68|19.6|8
1741164070000|2025-03-05 08:41:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741164080000|2025-03-05 08:41:20|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|49
1741164100000|2025-03-05 08:41:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|225
1741164110000|2025-03-05 08:41:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|9
1741164120000|2025-03-05 08:42:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1741164150000|2025-03-05 08:42:30|||||||||84
1741164180000|2025-03-05 08:43:00|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|1
1741164190000|2025-03-05 08:43:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741164230000|2025-03-05 08:43:50|||||||||16
1741164250000|2025-03-05 08:44:10|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|54
1741164300000|2025-03-05 08:45:00|||||||||6
1741164340000|2025-03-05 08:45:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|6
1741164350000|2025-03-05 08:45:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1741164370000|2025-03-05 08:46:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|101
1741164380000|2025-03-05 08:46:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|94
1741164390000|2025-03-05 08:46:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1741164400000|2025-03-05 08:46:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741164420000|2025-03-05 08:47:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1741164440000|2025-03-05 08:47:20|||||||||1
1741164480000|2025-03-05 08:48:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1741164490000|2025-03-05 08:48:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1741164500000|2025-03-05 08:48:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741164540000|2025-03-05 08:49:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741164550000|2025-03-05 08:49:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|170
1741164560000|2025-03-05 08:49:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1741164570000|2025-03-05 08:49:30|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|4
1741164580000|2025-03-05 08:49:40|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1741164590000|2025-03-05 08:49:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1741164600000|2025-03-05 08:50:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1741164620000|2025-03-05 08:50:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|29
1741164660000|2025-03-05 08:51:00|||||||||1
1741164680000|2025-03-05 08:51:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|188
1741164690000|2025-03-05 08:51:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|40
1741164700000|2025-03-05 08:51:40|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|27
1741164740000|2025-03-05 08:52:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|13
1741164820000|2025-03-05 08:53:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|3
1741164830000|2025-03-05 08:53:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|5
1741164870000|2025-03-05 08:54:30|||||||||7
1741164930000|2025-03-05 08:55:30|||||||||15
1741164960000|2025-03-05 08:56:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|14
1741164980000|2025-03-05 08:56:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741164990000|2025-03-05 08:56:30|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|0
1741165000000|2025-03-05 08:56:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741165020000|2025-03-05 08:57:00|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|6
1741165030000|2025-03-05 08:57:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|4
1741165050000|2025-03-05 08:57:30|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1741165060000|2025-03-05 08:57:40|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|8
1741165070000|2025-03-05 08:57:50|19.77|19.69|19.76|19.68|19.79|19.71|19.74|19.66|10
1741165080000|2025-03-05 08:58:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1741165090000|2025-03-05 08:58:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|5
1741165100000|2025-03-05 08:58:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741165110000|2025-03-05 08:58:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|2
1741165120000|2025-03-05 08:58:40|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1741165140000|2025-03-05 08:59:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|3
1741165150000|2025-03-05 08:59:10|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|9
1741165160000|2025-03-05 08:59:20|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1741165170000|2025-03-05 08:59:30|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1741165180000|2025-03-05 08:59:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1741165190000|2025-03-05 08:59:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1741165200000|2025-03-05 09:00:00|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|14
1741165210000|2025-03-05 09:00:10|||||||||90
1741165250000|2025-03-05 09:00:50|19.78|19.7|19.76|19.68|19.81|19.73|19.76|19.68|37
1741165260000|2025-03-05 09:01:00|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|3
1741165270000|2025-03-05 09:01:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|3
1741165300000|2025-03-05 09:01:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1741165320000|2025-03-05 09:02:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1741165330000|2025-03-05 09:02:10|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|8
1741165340000|2025-03-05 09:02:20|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|83
1741165350000|2025-03-05 09:02:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|120
1741165390000|2025-03-05 09:03:10|19.69|19.61|19.71|19.63|19.71|19.63|19.66|19.58|104
1741165420000|2025-03-05 09:03:40|19.72|19.64|19.73|19.65|19.74|19.66|19.71|19.63|2
1741165430000|2025-03-05 09:03:50|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|2
1741165440000|2025-03-05 09:04:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|3
1741165450000|2025-03-05 09:04:10|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|127
1741165460000|2025-03-05 09:04:20|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1741165470000|2025-03-05 09:04:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1741165500000|2025-03-05 09:05:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|7
1741165510000|2025-03-05 09:05:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1741165520000|2025-03-05 09:05:20|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|29
1741165630000|2025-03-05 09:07:10|19.68|19.6|19.71|19.63|19.71|19.63|19.66|19.58|107
1741165650000|2025-03-05 09:07:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1741165660000|2025-03-05 09:07:40|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|0
1741165670000|2025-03-05 09:07:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741165680000|2025-03-05 09:08:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1741165780000|2025-03-05 09:09:40|19.65|19.57|19.62|19.54|19.65|19.57|19.61|19.53|2
1741165790000|2025-03-05 09:09:50|19.63|19.55|19.66|19.58|19.66|19.58|19.62|19.54|0
1741165900000|2025-03-05 09:11:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1741165910000|2025-03-05 09:11:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1741165920000|2025-03-05 09:12:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|39
1741165930000|2025-03-05 09:12:10|19.67|19.59|19.67|19.59|19.68|19.6|19.66|19.58|2
1741165940000|2025-03-05 09:12:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1741165950000|2025-03-05 09:12:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741166040000|2025-03-05 09:14:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1741166050000|2025-03-05 09:14:10|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1741166060000|2025-03-05 09:14:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1741166070000|2025-03-05 09:14:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1741166080000|2025-03-05 09:14:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741166140000|2025-03-05 09:15:40|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|65
1741166150000|2025-03-05 09:15:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|21
1741166160000|2025-03-05 09:16:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741166230000|2025-03-05 09:17:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|7
1741166240000|2025-03-05 09:17:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1741166320000|2025-03-05 09:18:40|||||||||4
1741166330000|2025-03-05 09:18:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|1
1741166340000|2025-03-05 09:19:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1741166350000|2025-03-05 09:19:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1741166360000|2025-03-05 09:19:20|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|31
1741166400000|2025-03-05 09:20:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|13
1741166410000|2025-03-05 09:20:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1741166450000|2025-03-05 09:20:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741166460000|2025-03-05 09:21:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741166470000|2025-03-05 09:21:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741166490000|2025-03-05 09:21:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|8
1741166510000|2025-03-05 09:21:50|19.64|19.56|19.64|19.56|19.66|19.58|19.63|19.55|0
1741166520000|2025-03-05 09:22:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741166530000|2025-03-05 09:22:10|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|43
1741166540000|2025-03-05 09:22:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|3
1741166550000|2025-03-05 09:22:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741166560000|2025-03-05 09:22:40|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1741166580000|2025-03-05 09:23:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741166590000|2025-03-05 09:23:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1741166600000|2025-03-05 09:23:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1741166610000|2025-03-05 09:23:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|1
1741166620000|2025-03-05 09:23:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|2
1741166700000|2025-03-05 09:25:00|||||||||2
1741166810000|2025-03-05 09:26:50|||||||||1
1741166820000|2025-03-05 09:27:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|47
1741166830000|2025-03-05 09:27:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1741166900000|2025-03-05 09:28:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1741166910000|2025-03-05 09:28:30|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1741166920000|2025-03-05 09:28:40|19.63|19.55|19.62|19.54|19.64|19.56|19.62|19.54|3
1741166930000|2025-03-05 09:28:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741166940000|2025-03-05 09:29:00|||||||||10
1741166950000|2025-03-05 09:29:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|7
1741166970000|2025-03-05 09:29:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|26
1741166980000|2025-03-05 09:29:40|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1741167000000|2025-03-05 09:30:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|39
1741167010000|2025-03-05 09:30:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741167020000|2025-03-05 09:30:20|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|1
1741167040000|2025-03-05 09:30:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741167060000|2025-03-05 09:31:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741167080000|2025-03-05 09:31:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741167130000|2025-03-05 09:32:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741167180000|2025-03-05 09:33:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|21
1741167190000|2025-03-05 09:33:10|||||||||1
1741167310000|2025-03-05 09:35:10|||||||||4
1741167380000|2025-03-05 09:36:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|39
1741167400000|2025-03-05 09:36:40|||||||||48
1741167460000|2025-03-05 09:37:40|||||||||4
1741167480000|2025-03-05 09:38:00|||||||||33
1741167550000|2025-03-05 09:39:10|||||||||4
1741167600000|2025-03-05 09:40:00|||||||||5
1741167740000|2025-03-05 09:42:20|||||||||52
1741167840000|2025-03-05 09:44:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|36
1741167860000|2025-03-05 09:44:20|||||||||4
1741167880000|2025-03-05 09:44:40|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|7
1741167890000|2025-03-05 09:44:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1741167900000|2025-03-05 09:45:00|||||||||3
1741167910000|2025-03-05 09:45:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1741167920000|2025-03-05 09:45:20|||||||||11
1741167930000|2025-03-05 09:45:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1741168120000|2025-03-05 09:48:40|||||||||531
1741168150000|2025-03-05 09:49:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|128
1741168160000|2025-03-05 09:49:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741168170000|2025-03-05 09:49:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|45
1741168180000|2025-03-05 09:49:40|||||||||1
1741168220000|2025-03-05 09:50:20|19.57|19.49|19.56|19.48|19.59|19.51|19.56|19.48|0
1741168390000|2025-03-05 09:53:10|||||||||2
1741168480000|2025-03-05 09:54:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|4
1741168490000|2025-03-05 09:54:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|6
1741168500000|2025-03-05 09:55:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|6
1741168520000|2025-03-05 09:55:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1741168530000|2025-03-05 09:55:30|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|1
1741168540000|2025-03-05 09:55:40|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|0
1741168580000|2025-03-05 09:56:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|147
1741168600000|2025-03-05 09:56:40|||||||||4
1741168680000|2025-03-05 09:58:00|||||||||4
1741168750000|2025-03-05 09:59:10|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|9
1741168780000|2025-03-05 09:59:40|||||||||1
1741168830000|2025-03-05 10:00:30|||||||||1
1741168890000|2025-03-05 10:01:30|||||||||1
1741168960000|2025-03-05 10:02:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1741168970000|2025-03-05 10:02:50|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|2
1741168980000|2025-03-05 10:03:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1741169010000|2025-03-05 10:03:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|123
1741169020000|2025-03-05 10:03:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|41
1741169030000|2025-03-05 10:03:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|66
1741169140000|2025-03-05 10:05:40|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|58
1741169160000|2025-03-05 10:06:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1741169170000|2025-03-05 10:06:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741169180000|2025-03-05 10:06:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1741169190000|2025-03-05 10:06:30|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1741169200000|2025-03-05 10:06:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|30
1741169210000|2025-03-05 10:06:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741169220000|2025-03-05 10:07:00|19.49|19.41|19.5|19.42|19.53|19.45|19.49|19.41|6
1741169230000|2025-03-05 10:07:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741169240000|2025-03-05 10:07:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1741169280000|2025-03-05 10:08:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|50
1741169290000|2025-03-05 10:08:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1741169300000|2025-03-05 10:08:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741169340000|2025-03-05 10:09:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1741169350000|2025-03-05 10:09:10|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1741169360000|2025-03-05 10:09:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|32
1741169370000|2025-03-05 10:09:30|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|1
1741169380000|2025-03-05 10:09:40|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741169450000|2025-03-05 10:10:50|||||||||30
1741169460000|2025-03-05 10:11:00|||||||||7
1741169540000|2025-03-05 10:12:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|277
1741169550000|2025-03-05 10:12:30|19.55|19.47|19.58|19.5|19.58|19.5|19.54|19.46|1
1741169560000|2025-03-05 10:12:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|2
1741169570000|2025-03-05 10:12:50|||||||||2
1741169580000|2025-03-05 10:13:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741169700000|2025-03-05 10:15:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|19
1741169710000|2025-03-05 10:15:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|58
1741169720000|2025-03-05 10:15:20|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|1
1741169730000|2025-03-05 10:15:30|19.55|19.47|19.55|19.47|19.57|19.49|19.54|19.46|90
1741169740000|2025-03-05 10:15:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|6
1741169750000|2025-03-05 10:15:50|19.55|19.47|19.56|19.48|19.59|19.51|19.55|19.47|4
1741169760000|2025-03-05 10:16:00|19.55|19.47|19.59|19.51|19.59|19.51|19.54|19.46|2
1741169800000|2025-03-05 10:16:40|||||||||20
1741169990000|2025-03-05 10:19:50|||||||||46
1741170110000|2025-03-05 10:21:50|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|498
1741170120000|2025-03-05 10:22:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1741170130000|2025-03-05 10:22:10|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1741170140000|2025-03-05 10:22:20|||||||||100
1741170150000|2025-03-05 10:22:30|||||||||1
1741170170000|2025-03-05 10:22:50|||||||||117
1741170210000|2025-03-05 10:23:30|||||||||262
1741170250000|2025-03-05 10:24:10|||||||||69
1741170300000|2025-03-05 10:25:00|||||||||51
1741170330000|2025-03-05 10:25:30|||||||||201
1741170360000|2025-03-05 10:26:00|||||||||45
1741170380000|2025-03-05 10:26:20|||||||||27
1741170390000|2025-03-05 10:26:30|||||||||219
1741170410000|2025-03-05 10:26:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|106
1741170420000|2025-03-05 10:27:00|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|38
1741170430000|2025-03-05 10:27:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|27
1741170460000|2025-03-05 10:27:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1741170590000|2025-03-05 10:29:50|19.6|19.52|19.6|19.52|19.64|19.56|19.6|19.52|103
1741170600000|2025-03-05 10:30:00|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|168
1741170660000|2025-03-05 10:31:00|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|44
1741170670000|2025-03-05 10:31:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|1
1741170690000|2025-03-05 10:31:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1741170700000|2025-03-05 10:31:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|4
1741170730000|2025-03-05 10:32:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|7
1741170770000|2025-03-05 10:32:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741170820000|2025-03-05 10:33:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741170840000|2025-03-05 10:34:00|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1741170850000|2025-03-05 10:34:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741170880000|2025-03-05 10:34:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741170890000|2025-03-05 10:34:50|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741170900000|2025-03-05 10:35:00|||||||||5
1741170910000|2025-03-05 10:35:10|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741170940000|2025-03-05 10:35:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741170970000|2025-03-05 10:36:10|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741170980000|2025-03-05 10:36:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1741170990000|2025-03-05 10:36:30|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1741171000000|2025-03-05 10:36:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741171030000|2025-03-05 10:37:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741171050000|2025-03-05 10:37:30|||||||||8
1741171090000|2025-03-05 10:38:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1741171100000|2025-03-05 10:38:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|31
1741171120000|2025-03-05 10:38:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|2
1741171150000|2025-03-05 10:39:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1741171180000|2025-03-05 10:39:40|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|78
1741171190000|2025-03-05 10:39:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1741171200000|2025-03-05 10:40:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|6
1741171210000|2025-03-05 10:40:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1741171220000|2025-03-05 10:40:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741171350000|2025-03-05 10:42:30|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|17
1741171360000|2025-03-05 10:42:40|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1741171410000|2025-03-05 10:43:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|28
1741171420000|2025-03-05 10:43:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|13
1741171430000|2025-03-05 10:43:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741171440000|2025-03-05 10:44:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741171450000|2025-03-05 10:44:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741171460000|2025-03-05 10:44:20|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741171480000|2025-03-05 10:44:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741171490000|2025-03-05 10:44:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1741171500000|2025-03-05 10:45:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741171550000|2025-03-05 10:45:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741171560000|2025-03-05 10:46:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|24
1741171570000|2025-03-05 10:46:10|||||||||10
1741171680000|2025-03-05 10:48:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1741171710000|2025-03-05 10:48:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|102
1741171720000|2025-03-05 10:48:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741171730000|2025-03-05 10:48:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741171740000|2025-03-05 10:49:00|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1741171750000|2025-03-05 10:49:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1741171760000|2025-03-05 10:49:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741171770000|2025-03-05 10:49:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741171930000|2025-03-05 10:52:10|||||||||275
1741172020000|2025-03-05 10:53:40|||||||||4
1741172040000|2025-03-05 10:54:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1741172050000|2025-03-05 10:54:10|19.56|19.48|19.57|19.49|19.59|19.51|19.56|19.48|0
1741172060000|2025-03-05 10:54:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741172070000|2025-03-05 10:54:30|||||||||1
1741172090000|2025-03-05 10:54:50|||||||||4
1741172180000|2025-03-05 10:56:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|74
1741172220000|2025-03-05 10:57:00|||||||||15
1741172250000|2025-03-05 10:57:30|||||||||118
1741172260000|2025-03-05 10:57:40|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|1
1741172270000|2025-03-05 10:57:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741172310000|2025-03-05 10:58:30|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|69
1741172320000|2025-03-05 10:58:40|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1741172330000|2025-03-05 10:58:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741172340000|2025-03-05 10:59:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|2
1741172630000|2025-03-05 11:03:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|240
1741172640000|2025-03-05 11:04:00|19.6|19.52|19.61|19.53|19.62|19.54|19.6|19.52|8
1741172650000|2025-03-05 11:04:10|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|11
1741172660000|2025-03-05 11:04:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1741172670000|2025-03-05 11:04:30|||||||||43
1741172690000|2025-03-05 11:04:50|||||||||5
1741172700000|2025-03-05 11:05:00|||||||||9
1741172820000|2025-03-05 11:07:00|19.57|19.49|19.54|19.46|19.57|19.49|19.52|19.44|59
1741172830000|2025-03-05 11:07:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|38
1741172880000|2025-03-05 11:08:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|281
1741172980000|2025-03-05 11:09:40|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|13
1741172990000|2025-03-05 11:09:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|1
1741173000000|2025-03-05 11:10:00|19.52|19.44|19.52|19.44|19.56|19.48|19.52|19.44|18
1741173010000|2025-03-05 11:10:10|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|0
1741173020000|2025-03-05 11:10:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1741173030000|2025-03-05 11:10:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1741173040000|2025-03-05 11:10:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741173050000|2025-03-05 11:10:50|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741173060000|2025-03-05 11:11:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|60
1741173100000|2025-03-05 11:11:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741173140000|2025-03-05 11:12:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741173150000|2025-03-05 11:12:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741173160000|2025-03-05 11:12:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1741173180000|2025-03-05 11:13:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1741173190000|2025-03-05 11:13:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741173230000|2025-03-05 11:13:50|||||||||4
1741173240000|2025-03-05 11:14:00|19.53|19.45|19.52|19.44|19.54|19.46|19.51|19.43|15
1741173250000|2025-03-05 11:14:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1741173260000|2025-03-05 11:14:20|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1741173270000|2025-03-05 11:14:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|7
1741173290000|2025-03-05 11:14:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741173300000|2025-03-05 11:15:00|19.53|19.45|19.56|19.48|19.57|19.49|19.53|19.45|12
1741173430000|2025-03-05 11:17:10|||||||||32
1741173460000|2025-03-05 11:17:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1741173470000|2025-03-05 11:17:50|19.55|19.47|19.54|19.46|19.55|19.47|19.52|19.44|0
1741173490000|2025-03-05 11:18:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1741173600000|2025-03-05 11:20:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1741173660000|2025-03-05 11:21:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741173670000|2025-03-05 11:21:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741173690000|2025-03-05 11:21:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741173710000|2025-03-05 11:21:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741173720000|2025-03-05 11:22:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741173730000|2025-03-05 11:22:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741173740000|2025-03-05 11:22:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741173770000|2025-03-05 11:22:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1741173840000|2025-03-05 11:24:00|||||||||150
1741173900000|2025-03-05 11:25:00|||||||||8
1741174000000|2025-03-05 11:26:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|23
1741174010000|2025-03-05 11:26:50|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1741174020000|2025-03-05 11:27:00|19.55|19.47|19.55|19.47|19.56|19.48|19.54|19.46|2
1741174030000|2025-03-05 11:27:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1741174040000|2025-03-05 11:27:20|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1741174050000|2025-03-05 11:27:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741174080000|2025-03-05 11:28:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1741174090000|2025-03-05 11:28:10|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1741174100000|2025-03-05 11:28:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741174240000|2025-03-05 11:30:40|||||||||213
1741174290000|2025-03-05 11:31:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|181
1741174340000|2025-03-05 11:32:20|||||||||36
1741174350000|2025-03-05 11:32:30|||||||||4
1741174370000|2025-03-05 11:32:50|||||||||4
1741174400000|2025-03-05 11:33:20|19.57|19.49|19.57|19.49|19.58|19.5|19.56|19.48|18
1741174410000|2025-03-05 11:33:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741174420000|2025-03-05 11:33:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|13
1741174430000|2025-03-05 11:33:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741174440000|2025-03-05 11:34:00|||||||||1
1741174470000|2025-03-05 11:34:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|80
1741174480000|2025-03-05 11:34:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741174500000|2025-03-05 11:35:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|6
1741174510000|2025-03-05 11:35:10|19.62|19.54|19.62|19.54|19.63|19.55|19.61|19.53|54
1741174520000|2025-03-05 11:35:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741174530000|2025-03-05 11:35:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|34
1741174540000|2025-03-05 11:35:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|66
1741174550000|2025-03-05 11:35:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741174560000|2025-03-05 11:36:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741174600000|2025-03-05 11:36:40|||||||||1
1741174790000|2025-03-05 11:39:50|||||||||20
1741174900000|2025-03-05 11:41:40|||||||||3
1741174910000|2025-03-05 11:41:50|||||||||58
1741174920000|2025-03-05 11:42:00|||||||||5
1741174930000|2025-03-05 11:42:10|||||||||5
1741174940000|2025-03-05 11:42:20|||||||||6
1741174950000|2025-03-05 11:42:30|||||||||6
1741174960000|2025-03-05 11:42:40|||||||||5
1741174970000|2025-03-05 11:42:50|||||||||5
1741174980000|2025-03-05 11:43:00|||||||||6
1741174990000|2025-03-05 11:43:10|||||||||6
1741175000000|2025-03-05 11:43:20|||||||||6
1741175010000|2025-03-05 11:43:30|||||||||5
1741175020000|2025-03-05 11:43:40|||||||||5
1741175030000|2025-03-05 11:43:50|||||||||6
1741175040000|2025-03-05 11:44:00|||||||||6
1741175050000|2025-03-05 11:44:10|||||||||5
1741175060000|2025-03-05 11:44:20|||||||||5
1741175070000|2025-03-05 11:44:30|||||||||6
1741175080000|2025-03-05 11:44:40|||||||||6
1741175090000|2025-03-05 11:44:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|17
1741175100000|2025-03-05 11:45:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|5
1741175110000|2025-03-05 11:45:10|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|7
1741175120000|2025-03-05 11:45:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|10
1741175130000|2025-03-05 11:45:30|||||||||8
1741175140000|2025-03-05 11:45:40|||||||||9
1741175150000|2025-03-05 11:45:50|19.62|19.54|19.58|19.5|19.63|19.55|19.58|19.5|41
1741175160000|2025-03-05 11:46:00|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|6
1741175170000|2025-03-05 11:46:10|||||||||6
1741175180000|2025-03-05 11:46:20|||||||||6
1741175190000|2025-03-05 11:46:30|||||||||5
1741175200000|2025-03-05 11:46:40|||||||||5
1741175210000|2025-03-05 11:46:50|||||||||6
1741175220000|2025-03-05 11:47:00|||||||||6
1741175230000|2025-03-05 11:47:10|||||||||5
1741175240000|2025-03-05 11:47:20|||||||||5
1741175250000|2025-03-05 11:47:30|||||||||6
1741175260000|2025-03-05 11:47:40|||||||||7
1741175270000|2025-03-05 11:47:50|||||||||6
1741175280000|2025-03-05 11:48:00|||||||||5
1741175290000|2025-03-05 11:48:10|||||||||5
1741175300000|2025-03-05 11:48:20|||||||||7
1741175310000|2025-03-05 11:48:30|||||||||6
1741175320000|2025-03-05 11:48:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1741175330000|2025-03-05 11:48:50|||||||||5
1741175340000|2025-03-05 11:49:00|19.65|19.57|19.64|19.56|19.65|19.57|19.63|19.55|34
1741175350000|2025-03-05 11:49:10|||||||||6
1741175360000|2025-03-05 11:49:20|||||||||6
1741175370000|2025-03-05 11:49:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|5
1741175380000|2025-03-05 11:49:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1741175390000|2025-03-05 11:49:50|||||||||7
1741175400000|2025-03-05 11:50:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|52
1741175410000|2025-03-05 11:50:10|||||||||5
1741175420000|2025-03-05 11:50:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1741175430000|2025-03-05 11:50:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|10
1741175440000|2025-03-05 11:50:40|||||||||6
1741175450000|2025-03-05 11:50:50|||||||||5
1741175460000|2025-03-05 11:51:00|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|30
1741175470000|2025-03-05 11:51:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1741175480000|2025-03-05 11:51:20|||||||||10
1741175490000|2025-03-05 11:51:30|||||||||6
1741175500000|2025-03-05 11:51:40|||||||||5
1741175510000|2025-03-05 11:51:50|19.73|19.65|19.74|19.66|19.75|19.67|19.72|19.64|43
1741175520000|2025-03-05 11:52:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|9
1741175530000|2025-03-05 11:52:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|7
1741175540000|2025-03-05 11:52:20|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|6
1741175550000|2025-03-05 11:52:30|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|5
1741175560000|2025-03-05 11:52:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1741175570000|2025-03-05 11:52:50|||||||||21
1741175580000|2025-03-05 11:53:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|12
1741175590000|2025-03-05 11:53:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|25
1741175600000|2025-03-05 11:53:20|||||||||5
1741175610000|2025-03-05 11:53:30|||||||||6
1741175620000|2025-03-05 11:53:40|19.79|19.71|19.84|19.76|19.84|19.76|19.78|19.7|15
1741175630000|2025-03-05 11:53:50|19.83|19.75|19.82|19.74|19.83|19.75|19.8|19.72|71
1741175640000|2025-03-05 11:54:00|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|7
1741175650000|2025-03-05 11:54:10|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|5
1741175660000|2025-03-05 11:54:20|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|9
1741175670000|2025-03-05 11:54:30|||||||||6
1741175680000|2025-03-05 11:54:40|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|26
1741175690000|2025-03-05 11:54:50|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|5
1741175700000|2025-03-05 11:55:00|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|63
1741175710000|2025-03-05 11:55:10|19.85|19.77|19.82|19.74|19.85|19.77|19.81|19.73|7
1741175720000|2025-03-05 11:55:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|8
1741175730000|2025-03-05 11:55:30|||||||||5
1741175740000|2025-03-05 11:55:40|||||||||5
1741175750000|2025-03-05 11:55:50|19.77|19.69|19.77|19.69|19.78|19.7|19.75|19.67|24
1741175760000|2025-03-05 11:56:00|19.75|19.67|19.75|19.67|19.8|19.72|19.75|19.67|98
1741175770000|2025-03-05 11:56:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|5
1741175780000|2025-03-05 11:56:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|5
1741175790000|2025-03-05 11:56:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|7
1741175800000|2025-03-05 11:56:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|6
1741175810000|2025-03-05 11:56:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|7
1741175820000|2025-03-05 11:57:00|19.75|19.67|19.76|19.68|19.77|19.69|19.75|19.67|17
1741175830000|2025-03-05 11:57:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1741175840000|2025-03-05 11:57:20|||||||||6
1741175850000|2025-03-05 11:57:30|||||||||6
1741175860000|2025-03-05 11:57:40|||||||||5
1741175870000|2025-03-05 11:57:50|||||||||5
1741175880000|2025-03-05 11:58:00|||||||||6
1741175890000|2025-03-05 11:58:10|||||||||6
1741175900000|2025-03-05 11:58:20|||||||||6
1741175910000|2025-03-05 11:58:30|||||||||5
1741175920000|2025-03-05 11:58:40|||||||||5
1741175930000|2025-03-05 11:58:50|||||||||8
1741175940000|2025-03-05 11:59:00|||||||||6
1741175950000|2025-03-05 11:59:10|||||||||5
1741175960000|2025-03-05 11:59:20|||||||||5
1741175970000|2025-03-05 11:59:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1741175980000|2025-03-05 11:59:40|19.81|19.73|19.81|19.73|19.81|19.73|19.77|19.69|8
1741175990000|2025-03-05 11:59:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|14
1741176000000|2025-03-05 12:00:00|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|61
1741176010000|2025-03-05 12:00:10|||||||||5
1741176020000|2025-03-05 12:00:20|||||||||6
1741176030000|2025-03-05 12:00:30|||||||||6
1741176040000|2025-03-05 12:00:40|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|9
1741176050000|2025-03-05 12:00:50|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|12
1741176060000|2025-03-05 12:01:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|16
1741176070000|2025-03-05 12:01:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|6
1741176080000|2025-03-05 12:01:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1741176090000|2025-03-05 12:01:30|19.82|19.74|19.84|19.76|19.86|19.78|19.82|19.74|5
1741176100000|2025-03-05 12:01:40|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|5
1741176110000|2025-03-05 12:01:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|16
1741176120000|2025-03-05 12:02:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|15
1741176130000|2025-03-05 12:02:10|19.81|19.73|19.82|19.74|19.82|19.74|19.77|19.69|5
1741176140000|2025-03-05 12:02:20|||||||||5
1741176150000|2025-03-05 12:02:30|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|21
1741176160000|2025-03-05 12:02:40|||||||||6
1741176170000|2025-03-05 12:02:50|||||||||6
1741176180000|2025-03-05 12:03:00|||||||||5
1741176190000|2025-03-05 12:03:10|||||||||5
1741176200000|2025-03-05 12:03:20|||||||||7
1741176210000|2025-03-05 12:03:30|||||||||6
1741176220000|2025-03-05 12:03:40|||||||||5
1741176230000|2025-03-05 12:03:50|||||||||5
1741176240000|2025-03-05 12:04:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|29
1741176250000|2025-03-05 12:04:10|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|7
1741176260000|2025-03-05 12:04:20|||||||||6
1741176270000|2025-03-05 12:04:30|||||||||5
1741176280000|2025-03-05 12:04:40|||||||||5
1741176290000|2025-03-05 12:04:50|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|27
1741176300000|2025-03-05 12:05:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|6
1741176310000|2025-03-05 12:05:10|||||||||5
1741176320000|2025-03-05 12:05:20|||||||||5
1741176330000|2025-03-05 12:05:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|90
1741176340000|2025-03-05 12:05:40|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|6
1741176350000|2025-03-05 12:05:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|5
1741176360000|2025-03-05 12:06:00|||||||||6
1741176370000|2025-03-05 12:06:10|||||||||5
1741176380000|2025-03-05 12:06:20|||||||||6
1741176390000|2025-03-05 12:06:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|7
1741176400000|2025-03-05 12:06:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|5
1741176410000|2025-03-05 12:06:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1741176420000|2025-03-05 12:07:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|6
1741176430000|2025-03-05 12:07:10|||||||||6
1741176440000|2025-03-05 12:07:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|42
1741176450000|2025-03-05 12:07:30|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|5
1741176460000|2025-03-05 12:07:40|||||||||15
1741176470000|2025-03-05 12:07:50|||||||||6
1741176480000|2025-03-05 12:08:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|22
1741176490000|2025-03-05 12:08:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|6
1741176500000|2025-03-05 12:08:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|5
1741176510000|2025-03-05 12:08:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|6
1741176520000|2025-03-05 12:08:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|6
1741176530000|2025-03-05 12:08:50|||||||||6
1741176540000|2025-03-05 12:09:00|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|6
1741176550000|2025-03-05 12:09:10|||||||||5
1741176560000|2025-03-05 12:09:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|7
1741176570000|2025-03-05 12:09:30|||||||||6
1741176580000|2025-03-05 12:09:40|||||||||5
1741176590000|2025-03-05 12:09:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|38
1741176600000|2025-03-05 12:10:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|6
1741176610000|2025-03-05 12:10:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|15
1741176620000|2025-03-05 12:10:20|||||||||6
1741176630000|2025-03-05 12:10:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|9
1741176640000|2025-03-05 12:10:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1741176650000|2025-03-05 12:10:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|10
1741176660000|2025-03-05 12:11:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|6
1741176670000|2025-03-05 12:11:10|||||||||5
1741176680000|2025-03-05 12:11:20|||||||||21
1741176690000|2025-03-05 12:11:30|||||||||6
1741176700000|2025-03-05 12:11:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|47
1741176730000|2025-03-05 12:12:10|19.81|19.73|19.8|19.72|19.81|19.73|19.77|19.69|39
1741176740000|2025-03-05 12:12:20|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|0
1741176790000|2025-03-05 12:13:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1741176800000|2025-03-05 12:13:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|2
1741176810000|2025-03-05 12:13:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741176820000|2025-03-05 12:13:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741176830000|2025-03-05 12:13:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1741176940000|2025-03-05 12:15:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1741176950000|2025-03-05 12:15:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|6
1741176960000|2025-03-05 12:16:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|5
1741176970000|2025-03-05 12:16:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1741176980000|2025-03-05 12:16:20|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|5
1741176990000|2025-03-05 12:16:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1741177030000|2025-03-05 12:17:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1741177040000|2025-03-05 12:17:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|1
1741177050000|2025-03-05 12:17:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741177060000|2025-03-05 12:17:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741177070000|2025-03-05 12:17:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1741177090000|2025-03-05 12:18:10|||||||||20
1741177120000|2025-03-05 12:18:40|19.86|19.78|19.83|19.75|19.87|19.79|19.83|19.75|3
1741177130000|2025-03-05 12:18:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1741177160000|2025-03-05 12:19:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|1
1741177170000|2025-03-05 12:19:30|19.84|19.76|19.86|19.78|19.87|19.79|19.84|19.76|0
1741177180000|2025-03-05 12:19:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1741177190000|2025-03-05 12:19:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741177200000|2025-03-05 12:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|34
1741177210000|2025-03-05 12:20:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1741177270000|2025-03-05 12:21:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|19
1741177280000|2025-03-05 12:21:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1741177310000|2025-03-05 12:21:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|64
1741177330000|2025-03-05 12:22:10|||||||||1
1741177370000|2025-03-05 12:22:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|23
1741177390000|2025-03-05 12:23:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1741177400000|2025-03-05 12:23:20|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1741177410000|2025-03-05 12:23:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|4
1741177440000|2025-03-05 12:24:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|4
1741177460000|2025-03-05 12:24:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1741177480000|2025-03-05 12:24:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1741177490000|2025-03-05 12:24:50|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|51
1741177700000|2025-03-05 12:28:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|3
1741177710000|2025-03-05 12:28:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741177730000|2025-03-05 12:28:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741177740000|2025-03-05 12:29:00|||||||||4
1741177770000|2025-03-05 12:29:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|7
1741177790000|2025-03-05 12:29:50|||||||||4
1741177800000|2025-03-05 12:30:00|||||||||5
1741177810000|2025-03-05 12:30:10|||||||||4
1741177820000|2025-03-05 12:30:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1741177830000|2025-03-05 12:30:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|16
1741177840000|2025-03-05 12:30:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1741177850000|2025-03-05 12:30:50|||||||||2
1741177880000|2025-03-05 12:31:20|19.74|19.66|19.73|19.65|19.75|19.67|19.73|19.65|11
1741177890000|2025-03-05 12:31:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1741177900000|2025-03-05 12:31:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741177920000|2025-03-05 12:32:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1741177930000|2025-03-05 12:32:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741177940000|2025-03-05 12:32:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741178030000|2025-03-05 12:33:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|6
1741178100000|2025-03-05 12:35:00|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|11
1741178110000|2025-03-05 12:35:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1741178120000|2025-03-05 12:35:20|19.77|19.69|19.76|19.68|19.77|19.69|19.75|19.67|0
1741178130000|2025-03-05 12:35:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1741178140000|2025-03-05 12:35:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|137
1741178190000|2025-03-05 12:36:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1741178200000|2025-03-05 12:36:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|18
1741178210000|2025-03-05 12:36:50|19.69|19.61|19.69|19.61|19.71|19.63|19.68|19.6|0
1741178220000|2025-03-05 12:37:00|19.7|19.62|19.73|19.65|19.73|19.65|19.69|19.61|0
1741178270000|2025-03-05 12:37:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741178290000|2025-03-05 12:38:10|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1741178310000|2025-03-05 12:38:30|||||||||1
1741178700000|2025-03-05 12:45:00|||||||||2
1741178740000|2025-03-05 12:45:40|||||||||142
1741178800000|2025-03-05 12:46:40|||||||||4
1741178850000|2025-03-05 12:47:30|||||||||22
1741178900000|2025-03-05 12:48:20|||||||||182
1741178910000|2025-03-05 12:48:30|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|114
1741178920000|2025-03-05 12:48:40|||||||||57
1741178930000|2025-03-05 12:48:50|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1741178940000|2025-03-05 12:49:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741178950000|2025-03-05 12:49:10|||||||||4
1741178980000|2025-03-05 12:49:40|||||||||4
1741179000000|2025-03-05 12:50:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1741179020000|2025-03-05 12:50:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|56
1741179060000|2025-03-05 12:51:00|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|68
1741179070000|2025-03-05 12:51:10|||||||||2
1741179080000|2025-03-05 12:51:20|||||||||1
1741179090000|2025-03-05 12:51:30|||||||||5
1741179130000|2025-03-05 12:52:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|21
1741179140000|2025-03-05 12:52:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|45
1741179150000|2025-03-05 12:52:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|10
1741179180000|2025-03-05 12:53:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|4
1741179190000|2025-03-05 12:53:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1741179230000|2025-03-05 12:53:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|37
1741179240000|2025-03-05 12:54:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741179250000|2025-03-05 12:54:10|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|0
1741179270000|2025-03-05 12:54:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1741179280000|2025-03-05 12:54:40|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|3
1741179290000|2025-03-05 12:54:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741179330000|2025-03-05 12:55:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741179340000|2025-03-05 12:55:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741179360000|2025-03-05 12:56:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741179370000|2025-03-05 12:56:10|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1741179380000|2025-03-05 12:56:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1741179390000|2025-03-05 12:56:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1741179410000|2025-03-05 12:56:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1741179420000|2025-03-05 12:57:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1741179430000|2025-03-05 12:57:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1741179440000|2025-03-05 12:57:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1741179470000|2025-03-05 12:57:50|||||||||19
1741179600000|2025-03-05 13:00:00|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|61
1741179610000|2025-03-05 13:00:10|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|52
1741179710000|2025-03-05 13:01:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1741179740000|2025-03-05 13:02:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|20
1741179760000|2025-03-05 13:02:40|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|26
1741179780000|2025-03-05 13:03:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|26
1741179790000|2025-03-05 13:03:10|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1741179810000|2025-03-05 13:03:30|19.73|19.65|19.76|19.68|19.77|19.69|19.73|19.65|129
1741179820000|2025-03-05 13:03:40|19.74|19.66|19.72|19.64|19.76|19.68|19.71|19.63|58
1741179830000|2025-03-05 13:03:50|19.71|19.63|19.71|19.63|19.78|19.7|19.71|19.63|135
1741179840000|2025-03-05 13:04:00|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|68
1741179850000|2025-03-05 13:04:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|6
1741179870000|2025-03-05 13:04:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1741179880000|2025-03-05 13:04:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741179890000|2025-03-05 13:04:50|19.69|19.61|19.69|19.61|19.69|19.61|19.64|19.56|3
1741179900000|2025-03-05 13:05:00|||||||||6
1741179920000|2025-03-05 13:05:20|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|5
1741179930000|2025-03-05 13:05:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1741179940000|2025-03-05 13:05:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|3
1741179950000|2025-03-05 13:05:50|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|16
1741179960000|2025-03-05 13:06:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|27
1741179970000|2025-03-05 13:06:10|||||||||7
1741180010000|2025-03-05 13:06:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|1
1741180020000|2025-03-05 13:07:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1741180030000|2025-03-05 13:07:10|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|0
1741180070000|2025-03-05 13:07:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1741180080000|2025-03-05 13:08:00|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|0
1741180090000|2025-03-05 13:08:10|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|0
1741180100000|2025-03-05 13:08:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741180110000|2025-03-05 13:08:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1741180120000|2025-03-05 13:08:40|||||||||4
1741180130000|2025-03-05 13:08:50|19.74|19.66|19.74|19.66|19.76|19.68|19.73|19.65|0
1741180140000|2025-03-05 13:09:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1741180160000|2025-03-05 13:09:20|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|20
1741180180000|2025-03-05 13:09:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1741180200000|2025-03-05 13:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1741180210000|2025-03-05 13:10:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1741180220000|2025-03-05 13:10:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1741180250000|2025-03-05 13:10:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|28
1741180260000|2025-03-05 13:11:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|3
1741180290000|2025-03-05 13:11:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1741180300000|2025-03-05 13:11:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741180350000|2025-03-05 13:12:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741180360000|2025-03-05 13:12:40|19.73|19.65|19.76|19.68|19.78|19.7|19.73|19.65|8
1741180370000|2025-03-05 13:12:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1741180380000|2025-03-05 13:13:00|19.76|19.68|19.77|19.69|19.77|19.69|19.73|19.65|0
1741180390000|2025-03-05 13:13:10|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1741180400000|2025-03-05 13:13:20|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|5
1741180410000|2025-03-05 13:13:30|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|29
1741180420000|2025-03-05 13:13:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1741180430000|2025-03-05 13:13:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1741180450000|2025-03-05 13:14:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|9
1741180460000|2025-03-05 13:14:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741180470000|2025-03-05 13:14:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|4
1741180480000|2025-03-05 13:14:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741180500000|2025-03-05 13:15:00|19.8|19.72|19.8|19.72|19.83|19.75|19.79|19.71|51
1741180510000|2025-03-05 13:15:10|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|0
1741180520000|2025-03-05 13:15:20|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|8
1741180530000|2025-03-05 13:15:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1741180620000|2025-03-05 13:17:00|19.82|19.74|19.83|19.75|19.83|19.75|19.79|19.71|2
1741180640000|2025-03-05 13:17:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|8
1741180650000|2025-03-05 13:17:30|19.82|19.74|19.79|19.71|19.82|19.74|19.78|19.7|2
1741180660000|2025-03-05 13:17:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1741180670000|2025-03-05 13:17:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741180740000|2025-03-05 13:19:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|37
1741180750000|2025-03-05 13:19:10|19.85|19.77|19.88|19.8|19.89|19.81|19.85|19.77|10
1741180790000|2025-03-05 13:19:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1741180800000|2025-03-05 13:20:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1741180830000|2025-03-05 13:20:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741180840000|2025-03-05 13:20:40|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1741180850000|2025-03-05 13:20:50|19.86|19.78|19.86|19.78|19.88|19.8|19.85|19.77|0
1741180860000|2025-03-05 13:21:00|19.85|19.77|19.86|19.78|19.88|19.8|19.85|19.77|0
1741180870000|2025-03-05 13:21:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741180900000|2025-03-05 13:21:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741180920000|2025-03-05 13:22:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1741180930000|2025-03-05 13:22:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1741180940000|2025-03-05 13:22:20|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741180950000|2025-03-05 13:22:30|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1741180960000|2025-03-05 13:22:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741180970000|2025-03-05 13:22:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1741180980000|2025-03-05 13:23:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1741180990000|2025-03-05 13:23:10|||||||||1
1741181060000|2025-03-05 13:24:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|6
1741181100000|2025-03-05 13:25:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1741181110000|2025-03-05 13:25:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741181120000|2025-03-05 13:25:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741181130000|2025-03-05 13:25:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1741181140000|2025-03-05 13:25:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1741181150000|2025-03-05 13:25:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1741181160000|2025-03-05 13:26:00|||||||||1
1741181170000|2025-03-05 13:26:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1741181180000|2025-03-05 13:26:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1741181190000|2025-03-05 13:26:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741181200000|2025-03-05 13:26:40|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|2
1741181210000|2025-03-05 13:26:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1741181230000|2025-03-05 13:27:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|3
1741181240000|2025-03-05 13:27:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1741181250000|2025-03-05 13:27:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1741181270000|2025-03-05 13:27:50|||||||||4
1741181290000|2025-03-05 13:28:10|||||||||4
1741181300000|2025-03-05 13:28:20|19.96|19.88|19.95|19.87|20|19.92|19.95|19.87|20
1741181320000|2025-03-05 13:28:40|||||||||10
1741181330000|2025-03-05 13:28:50|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|18
1741181340000|2025-03-05 13:29:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|11
1741181350000|2025-03-05 13:29:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1741181410000|2025-03-05 13:30:10|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|8
1741181420000|2025-03-05 13:30:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1741181440000|2025-03-05 13:30:40|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1741181450000|2025-03-05 13:30:50|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1741181460000|2025-03-05 13:31:00|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1741181470000|2025-03-05 13:31:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741181480000|2025-03-05 13:31:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|24
1741181490000|2025-03-05 13:31:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1741181510000|2025-03-05 13:31:50|||||||||12
1741181520000|2025-03-05 13:32:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|3
1741181550000|2025-03-05 13:32:30|||||||||4
1741181590000|2025-03-05 13:33:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|15
1741181650000|2025-03-05 13:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|13
1741181660000|2025-03-05 13:34:20|19.88|19.8|19.88|19.8|19.88|19.8|19.83|19.75|23
1741181670000|2025-03-05 13:34:30|||||||||1
1741181680000|2025-03-05 13:34:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1741181690000|2025-03-05 13:34:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741181700000|2025-03-05 13:35:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1741181710000|2025-03-05 13:35:10|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|12
1741181730000|2025-03-05 13:35:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|5
1741181740000|2025-03-05 13:35:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|7
1741181750000|2025-03-05 13:35:50|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|0
1741181760000|2025-03-05 13:36:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1741181770000|2025-03-05 13:36:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|2
1741181780000|2025-03-05 13:36:20|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|0
1741181790000|2025-03-05 13:36:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1741181800000|2025-03-05 13:36:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1741181810000|2025-03-05 13:36:50|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|0
1741181830000|2025-03-05 13:37:10|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1741181840000|2025-03-05 13:37:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741181860000|2025-03-05 13:37:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1741181870000|2025-03-05 13:37:50|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1741181880000|2025-03-05 13:38:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|4
1741181890000|2025-03-05 13:38:10|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1741181910000|2025-03-05 13:38:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741181920000|2025-03-05 13:38:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1741181980000|2025-03-05 13:39:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|5
1741181990000|2025-03-05 13:39:50|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|23
1741182010000|2025-03-05 13:40:10|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|36
1741182020000|2025-03-05 13:40:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|6
1741182040000|2025-03-05 13:40:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741182050000|2025-03-05 13:40:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741182060000|2025-03-05 13:41:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|26
1741182150000|2025-03-05 13:42:30|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|33
1741182160000|2025-03-05 13:42:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1741182260000|2025-03-05 13:44:20|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|62
1741182270000|2025-03-05 13:44:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|7
1741182280000|2025-03-05 13:44:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1741182360000|2025-03-05 13:46:00|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1741182370000|2025-03-05 13:46:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|8
1741182390000|2025-03-05 13:46:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1741182430000|2025-03-05 13:47:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741182440000|2025-03-05 13:47:20|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1741182460000|2025-03-05 13:47:40|||||||||4
1741182480000|2025-03-05 13:48:00|||||||||4
1741182540000|2025-03-05 13:49:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1741182550000|2025-03-05 13:49:10|19.89|19.81|19.91|19.83|19.91|19.83|19.81|19.73|52
1741182560000|2025-03-05 13:49:20|19.92|19.84|19.89|19.81|19.93|19.85|19.88|19.8|3
1741182570000|2025-03-05 13:49:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|14
1741182580000|2025-03-05 13:49:40|19.86|19.78|19.84|19.76|19.87|19.79|19.83|19.75|0
1741182590000|2025-03-05 13:49:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741182600000|2025-03-05 13:50:00|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|3
1741182620000|2025-03-05 13:50:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741182630000|2025-03-05 13:50:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1741182640000|2025-03-05 13:50:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1741182650000|2025-03-05 13:50:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741182660000|2025-03-05 13:51:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|3
1741182690000|2025-03-05 13:51:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1741182700000|2025-03-05 13:51:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1741182710000|2025-03-05 13:51:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1741182720000|2025-03-05 13:52:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|5
1741182750000|2025-03-05 13:52:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1741182760000|2025-03-05 13:52:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1741182770000|2025-03-05 13:52:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741182820000|2025-03-05 13:53:40|||||||||28
1741182920000|2025-03-05 13:55:20|19.9|19.82|19.88|19.8|19.93|19.85|19.88|19.8|13
1741182930000|2025-03-05 13:55:30|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|0
1741182940000|2025-03-05 13:55:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|13
1741182980000|2025-03-05 13:56:20|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|25
1741183100000|2025-03-05 13:58:20|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|0
1741183120000|2025-03-05 13:58:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1741183150000|2025-03-05 13:59:10|||||||||14
1741183170000|2025-03-05 13:59:30|||||||||1
1741183190000|2025-03-05 13:59:50|||||||||1
1741183200000|2025-03-05 14:00:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|20
1741183220000|2025-03-05 14:00:20|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|3
1741183300000|2025-03-05 14:01:40|||||||||1
1741183310000|2025-03-05 14:01:50|19.96|19.88|19.96|19.88|19.98|19.9|19.95|19.87|36
1741183320000|2025-03-05 14:02:00|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1741183330000|2025-03-05 14:02:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|25
1741183340000|2025-03-05 14:02:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|5
1741183350000|2025-03-05 14:02:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1741183370000|2025-03-05 14:02:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|1
1741183380000|2025-03-05 14:03:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|3
1741183390000|2025-03-05 14:03:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|1
1741183400000|2025-03-05 14:03:20|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1741183410000|2025-03-05 14:03:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1741183420000|2025-03-05 14:03:40|||||||||5
1741183490000|2025-03-05 14:04:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|2
1741183510000|2025-03-05 14:05:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1741183520000|2025-03-05 14:05:20|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1741183530000|2025-03-05 14:05:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741183540000|2025-03-05 14:05:40|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|10
1741183550000|2025-03-05 14:05:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1741183610000|2025-03-05 14:06:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1741183620000|2025-03-05 14:07:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1741183630000|2025-03-05 14:07:10|||||||||4
1741183640000|2025-03-05 14:07:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1741183650000|2025-03-05 14:07:30|20|19.92|20|19.92|20|19.92|20|19.92|6
1741183710000|2025-03-05 14:08:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|60
1741183760000|2025-03-05 14:09:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|160
1741183780000|2025-03-05 14:09:40|||||||||5
1741183790000|2025-03-05 14:09:50|||||||||131
1741183800000|2025-03-05 14:10:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|14
1741183810000|2025-03-05 14:10:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|92
1741183830000|2025-03-05 14:10:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|81
1741183840000|2025-03-05 14:10:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|5
1741183860000|2025-03-05 14:11:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|3
1741183870000|2025-03-05 14:11:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1741183880000|2025-03-05 14:11:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741183890000|2025-03-05 14:11:30|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|0
1741183910000|2025-03-05 14:11:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741183930000|2025-03-05 14:12:10|19.99|19.91|19.98|19.9|19.99|19.91|19.97|19.89|19
1741183940000|2025-03-05 14:12:20|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|0
1741183950000|2025-03-05 14:12:30|19.95|19.87|19.94|19.86|19.99|19.91|19.94|19.86|6
1741183960000|2025-03-05 14:12:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|98
1741183970000|2025-03-05 14:12:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|112
1741184030000|2025-03-05 14:13:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|5
1741184040000|2025-03-05 14:14:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1741184070000|2025-03-05 14:14:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|3
1741184080000|2025-03-05 14:14:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1741184090000|2025-03-05 14:14:50|19.88|19.8|19.87|19.79|19.89|19.81|19.84|19.76|0
1741184100000|2025-03-05 14:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|47
1741184110000|2025-03-05 14:15:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|8
1741184120000|2025-03-05 14:15:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741184130000|2025-03-05 14:15:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|4
1741184140000|2025-03-05 14:15:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741184160000|2025-03-05 14:16:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|4
1741184170000|2025-03-05 14:16:10|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1741184200000|2025-03-05 14:16:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|20
1741184210000|2025-03-05 14:16:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1741184240000|2025-03-05 14:17:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|12
1741184250000|2025-03-05 14:17:30|19.81|19.73|19.81|19.73|19.82|19.74|19.79|19.71|5
1741184260000|2025-03-05 14:17:40|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|9
1741184370000|2025-03-05 14:19:30|||||||||1
1741184420000|2025-03-05 14:20:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|6
1741184430000|2025-03-05 14:20:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|4
1741184440000|2025-03-05 14:20:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|40
1741184490000|2025-03-05 14:21:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741184500000|2025-03-05 14:21:40|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|4
1741184510000|2025-03-05 14:21:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1741184540000|2025-03-05 14:22:20|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|9
1741184570000|2025-03-05 14:22:50|||||||||7
1741184580000|2025-03-05 14:23:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1741184600000|2025-03-05 14:23:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1741184610000|2025-03-05 14:23:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741184670000|2025-03-05 14:24:30|19.87|19.79|19.88|19.8|19.89|19.81|19.86|19.78|10
1741184680000|2025-03-05 14:24:40|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1741184700000|2025-03-05 14:25:00|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|1
1741184730000|2025-03-05 14:25:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1741184740000|2025-03-05 14:25:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1741184750000|2025-03-05 14:25:50|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1741184760000|2025-03-05 14:26:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1741184810000|2025-03-05 14:26:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|2
1741184820000|2025-03-05 14:27:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|37
1741184830000|2025-03-05 14:27:10|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|4
1741184840000|2025-03-05 14:27:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1741184850000|2025-03-05 14:27:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1741184860000|2025-03-05 14:27:40|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|55
1741184870000|2025-03-05 14:27:50|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|0
1741184880000|2025-03-05 14:28:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|18
1741184900000|2025-03-05 14:28:20|||||||||11
1741184940000|2025-03-05 14:29:00|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|46
1741184950000|2025-03-05 14:29:10|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1741184960000|2025-03-05 14:29:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1741184990000|2025-03-05 14:29:50|19.88|19.8|19.86|19.78|19.89|19.81|19.86|19.78|0
1741185000000|2025-03-05 14:30:00|19.88|19.8|19.93|19.85|19.93|19.85|19.86|19.78|76
1741185010000|2025-03-05 14:30:10|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|11
1741185020000|2025-03-05 14:30:20|19.87|19.79|19.9|19.82|19.91|19.83|19.87|19.79|4
1741185030000|2025-03-05 14:30:30|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1741185040000|2025-03-05 14:30:40|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|5
1741185050000|2025-03-05 14:30:50|19.88|19.8|19.86|19.78|19.9|19.82|19.86|19.78|47
1741185060000|2025-03-05 14:31:00|19.83|19.75|19.86|19.78|19.88|19.8|19.83|19.75|17
1741185070000|2025-03-05 14:31:10|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|0
1741185080000|2025-03-05 14:31:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1741185090000|2025-03-05 14:31:30|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|14
1741185100000|2025-03-05 14:31:40|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|103
1741185110000|2025-03-05 14:31:50|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|24
1741185120000|2025-03-05 14:32:00|19.89|19.81|19.9|19.82|19.91|19.83|19.86|19.78|28
1741185130000|2025-03-05 14:32:10|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|38
1741185140000|2025-03-05 14:32:20|||||||||81
1741185150000|2025-03-05 14:32:30|19.88|19.8|19.86|19.78|19.9|19.82|19.86|19.78|19
1741185160000|2025-03-05 14:32:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|11
1741185170000|2025-03-05 14:32:50|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|0
1741185180000|2025-03-05 14:33:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|68
1741185190000|2025-03-05 14:33:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|6
1741185200000|2025-03-05 14:33:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|16
1741185210000|2025-03-05 14:33:30|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|6
1741185220000|2025-03-05 14:33:40|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|29
1741185230000|2025-03-05 14:33:50|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|3
1741185240000|2025-03-05 14:34:00|19.93|19.85|19.91|19.83|19.95|19.87|19.91|19.83|13
1741185250000|2025-03-05 14:34:10|||||||||18
1741185280000|2025-03-05 14:34:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|3
1741185290000|2025-03-05 14:34:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1741185300000|2025-03-05 14:35:00|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|10
1741185310000|2025-03-05 14:35:10|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|0
1741185320000|2025-03-05 14:35:20|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|6
1741185330000|2025-03-05 14:35:30|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|2
1741185340000|2025-03-05 14:35:40|19.88|19.8|19.88|19.8|19.9|19.82|19.86|19.78|0
1741185350000|2025-03-05 14:35:50|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|0
1741185360000|2025-03-05 14:36:00|19.88|19.8|19.86|19.78|19.89|19.81|19.86|19.78|0
1741185370000|2025-03-05 14:36:10|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1741185380000|2025-03-05 14:36:20|19.92|19.84|19.92|19.84|19.96|19.88|19.91|19.83|11
1741185390000|2025-03-05 14:36:30|19.93|19.85|19.96|19.88|19.98|19.9|19.92|19.84|38
1741185400000|2025-03-05 14:36:40|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|2
1741185410000|2025-03-05 14:36:50|19.97|19.89|19.96|19.88|19.97|19.89|19.93|19.85|37
1741185420000|2025-03-05 14:37:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|12
1741185430000|2025-03-05 14:37:10|20|19.92|19.97|19.89|20|19.92|19.96|19.88|50
1741185440000|2025-03-05 14:37:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|7
1741185450000|2025-03-05 14:37:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1741185470000|2025-03-05 14:37:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|31
1741185480000|2025-03-05 14:38:00|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|45
1741185490000|2025-03-05 14:38:10|20.01|19.93|19.98|19.9|20.02|19.94|19.98|19.9|7
1741185510000|2025-03-05 14:38:30|||||||||9
1741185520000|2025-03-05 14:38:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|21
1741185530000|2025-03-05 14:38:50|||||||||7
1741185540000|2025-03-05 14:39:00|20.02|19.94|20.01|19.93|20.02|19.94|19.98|19.9|0
1741185550000|2025-03-05 14:39:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1741185560000|2025-03-05 14:39:20|20.03|19.95|20.03|19.95|20.03|19.95|20|19.92|274
1741185580000|2025-03-05 14:39:40|20.02|19.94|20.02|19.94|20.03|19.95|20.01|19.93|57
1741185590000|2025-03-05 14:39:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1741185600000|2025-03-05 14:40:00|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|60
1741185610000|2025-03-05 14:40:10|19.93|19.85|19.91|19.83|19.96|19.88|19.91|19.83|9
1741185620000|2025-03-05 14:40:20|19.92|19.84|19.96|19.88|19.96|19.88|19.91|19.83|0
1741185630000|2025-03-05 14:40:30|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1741185640000|2025-03-05 14:40:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1741185660000|2025-03-05 14:41:00|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1741185670000|2025-03-05 14:41:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|17
1741185680000|2025-03-05 14:41:20|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|6
1741185690000|2025-03-05 14:41:30|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|22
1741185700000|2025-03-05 14:41:40|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|1
1741185710000|2025-03-05 14:41:50|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|0
1741185730000|2025-03-05 14:42:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1741185740000|2025-03-05 14:42:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1741185780000|2025-03-05 14:43:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|23
1741185790000|2025-03-05 14:43:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|17
1741185800000|2025-03-05 14:43:20|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|20
1741185810000|2025-03-05 14:43:30|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|1
1741185820000|2025-03-05 14:43:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1741185840000|2025-03-05 14:44:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|19
1741185850000|2025-03-05 14:44:10|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|1
1741185870000|2025-03-05 14:44:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|30
1741185890000|2025-03-05 14:44:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1741185900000|2025-03-05 14:45:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741185910000|2025-03-05 14:45:10|19.89|19.81|19.91|19.83|19.91|19.83|19.87|19.79|1
1741185920000|2025-03-05 14:45:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741185930000|2025-03-05 14:45:30|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|19
1741185940000|2025-03-05 14:45:40|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|2
1741185950000|2025-03-05 14:45:50|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1741185960000|2025-03-05 14:46:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|19
1741185970000|2025-03-05 14:46:10|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|2
1741185980000|2025-03-05 14:46:20|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|1
1741185990000|2025-03-05 14:46:30|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|0
1741186000000|2025-03-05 14:46:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1741186010000|2025-03-05 14:46:50|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|94
1741186020000|2025-03-05 14:47:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1741186030000|2025-03-05 14:47:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|4
1741186060000|2025-03-05 14:47:40|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|11
1741186070000|2025-03-05 14:47:50|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1741186080000|2025-03-05 14:48:00|19.98|19.9|19.91|19.83|19.98|19.9|19.91|19.83|37
1741186090000|2025-03-05 14:48:10|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|17
1741186100000|2025-03-05 14:48:20|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|9
1741186110000|2025-03-05 14:48:30|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|5
1741186120000|2025-03-05 14:48:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1741186130000|2025-03-05 14:48:50|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|5
1741186140000|2025-03-05 14:49:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1741186150000|2025-03-05 14:49:10|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1741186190000|2025-03-05 14:49:50|20|19.92|20.03|19.95|20.03|19.95|19.98|19.9|64
1741186200000|2025-03-05 14:50:00|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|16
1741186210000|2025-03-05 14:50:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|8
1741186220000|2025-03-05 14:50:20|19.97|19.89|19.98|19.9|19.99|19.91|19.97|19.89|30
1741186230000|2025-03-05 14:50:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1741186240000|2025-03-05 14:50:40|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|2
1741186260000|2025-03-05 14:51:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|76
1741186270000|2025-03-05 14:51:10|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|0
1741186280000|2025-03-05 14:51:20|||||||||17
1741186290000|2025-03-05 14:51:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1741186300000|2025-03-05 14:51:40|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|9
1741186310000|2025-03-05 14:51:50|19.98|19.9|19.96|19.88|19.98|19.9|19.93|19.85|2
1741186320000|2025-03-05 14:52:00|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|0
1741186330000|2025-03-05 14:52:10|19.96|19.88|19.97|19.89|19.98|19.9|19.95|19.87|2
1741186340000|2025-03-05 14:52:20|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|3
1741186350000|2025-03-05 14:52:30|19.96|19.88|19.97|19.89|19.98|19.9|19.95|19.87|1
1741186360000|2025-03-05 14:52:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1741186370000|2025-03-05 14:52:50|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|150
1741186380000|2025-03-05 14:53:00|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|151
1741186390000|2025-03-05 14:53:10|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1741186400000|2025-03-05 14:53:20|19.95|19.87|19.93|19.85|19.96|19.88|19.91|19.83|13
1741186410000|2025-03-05 14:53:30|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|13
1741186420000|2025-03-05 14:53:40|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|164
1741186430000|2025-03-05 14:53:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1741186440000|2025-03-05 14:54:00|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|12
1741186450000|2025-03-05 14:54:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|30
1741186470000|2025-03-05 14:54:30|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|69
1741186480000|2025-03-05 14:54:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1741186490000|2025-03-05 14:54:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1741186500000|2025-03-05 14:55:00|20.04|19.96|20.03|19.95|20.06|19.98|20.02|19.94|43
1741186510000|2025-03-05 14:55:10|20.02|19.94|20.01|19.93|20.02|19.94|19.98|19.9|34
1741186540000|2025-03-05 14:55:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|45
1741186550000|2025-03-05 14:55:50|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|54
1741186560000|2025-03-05 14:56:00|20.02|19.94|20.03|19.95|20.06|19.98|20.02|19.94|1
1741186570000|2025-03-05 14:56:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1741186580000|2025-03-05 14:56:20|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|4
1741186590000|2025-03-05 14:56:30|20.04|19.96|20.08|20|20.08|20|20.04|19.96|7
1741186600000|2025-03-05 14:56:40|20.07|19.99|20.11|20.03|20.13|20.05|20.07|19.99|44
1741186610000|2025-03-05 14:56:50|20.08|20|20.13|20.05|20.13|20.05|20.08|20|26
1741186620000|2025-03-05 14:57:00|20.12|20.04|20.13|20.05|20.13|20.05|20.08|20|1
1741186630000|2025-03-05 14:57:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|34
1741186640000|2025-03-05 14:57:20|20.16|20.08|20.16|20.08|20.18|20.1|20.13|20.05|6
1741186650000|2025-03-05 14:57:30|20.18|20.1|20.17|20.09|20.18|20.1|20.16|20.08|0
1741186660000|2025-03-05 14:57:40|20.16|20.08|20.14|20.06|20.18|20.1|20.14|20.06|183
1741186670000|2025-03-05 14:57:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|22
1741186680000|2025-03-05 14:58:00|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1741186690000|2025-03-05 14:58:10|20.12|20.04|20.08|20|20.12|20.04|20.08|20|26
1741186710000|2025-03-05 14:58:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|26
1741186730000|2025-03-05 14:58:50|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|123
1741186740000|2025-03-05 14:59:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1741186750000|2025-03-05 14:59:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|23
1741186760000|2025-03-05 14:59:20|||||||||2
1741186770000|2025-03-05 14:59:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1741186790000|2025-03-05 14:59:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1741186800000|2025-03-05 15:00:00|20.07|19.99|19.94|19.86|20.11|20.03|19.94|19.86|256
1741186810000|2025-03-05 15:00:10|19.93|19.85|19.91|19.83|19.99|19.91|19.88|19.8|173
1741186820000|2025-03-05 15:00:20|19.92|19.84|19.88|19.8|19.93|19.85|19.87|19.79|47
1741186830000|2025-03-05 15:00:30|19.87|19.79|19.83|19.75|19.88|19.8|19.83|19.75|25
1741186840000|2025-03-05 15:00:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|6
1741186850000|2025-03-05 15:00:50|19.87|19.79|19.85|19.77|19.88|19.8|19.85|19.77|13
1741186860000|2025-03-05 15:01:00|19.86|19.78|19.85|19.77|19.88|19.8|19.83|19.75|0
1741186870000|2025-03-05 15:01:10|19.88|19.8|19.91|19.83|19.92|19.84|19.87|19.79|24
1741186880000|2025-03-05 15:01:20|19.9|19.82|19.92|19.84|19.93|19.85|19.88|19.8|37
1741186890000|2025-03-05 15:01:30|19.93|19.85|19.96|19.88|19.99|19.88|19.88|19.74|198
1741186900000|2025-03-05 15:01:40|||||||||5
1741186910000|2025-03-05 15:01:50|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|14
1741186920000|2025-03-05 15:02:00|19.99|19.91|19.97|19.89|19.99|19.91|19.93|19.85|51
1741186930000|2025-03-05 15:02:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|2
1741186940000|2025-03-05 15:02:20|19.97|19.89|20.02|19.94|20.03|19.95|19.97|19.89|4
1741186950000|2025-03-05 15:02:30|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|0
1741186960000|2025-03-05 15:02:40|19.96|19.88|19.94|19.86|19.97|19.89|19.93|19.85|4
1741186970000|2025-03-05 15:02:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|40
1741186980000|2025-03-05 15:03:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|97
1741186990000|2025-03-05 15:03:10|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|6
1741187000000|2025-03-05 15:03:20|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|186
1741187010000|2025-03-05 15:03:30|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|4
1741187020000|2025-03-05 15:03:40|19.93|19.85|19.93|19.85|19.96|19.88|19.91|19.83|4
1741187030000|2025-03-05 15:03:50|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|6
1741187040000|2025-03-05 15:04:00|19.92|19.84|19.87|19.79|19.93|19.85|19.86|19.78|10
1741187050000|2025-03-05 15:04:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|3
1741187060000|2025-03-05 15:04:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741187080000|2025-03-05 15:04:40|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|39
1741187090000|2025-03-05 15:04:50|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|13
1741187100000|2025-03-05 15:05:00|19.94|19.86|19.97|19.89|19.98|19.9|19.94|19.86|50
1741187110000|2025-03-05 15:05:10|19.96|19.88|19.93|19.85|19.97|19.89|19.93|19.85|6
1741187130000|2025-03-05 15:05:30|||||||||21
1741187140000|2025-03-05 15:05:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|104
1741187160000|2025-03-05 15:06:00|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|51
1741187170000|2025-03-05 15:06:10|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|36
1741187180000|2025-03-05 15:06:20|||||||||25
1741187210000|2025-03-05 15:06:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|116
1741187220000|2025-03-05 15:07:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|71
1741187230000|2025-03-05 15:07:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|130
1741187240000|2025-03-05 15:07:20|19.88|19.8|19.85|19.77|19.9|19.82|19.85|19.77|92
1741187250000|2025-03-05 15:07:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|11
1741187260000|2025-03-05 15:07:40|19.89|19.81|19.85|19.77|19.9|19.82|19.85|19.77|6
1741187270000|2025-03-05 15:07:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|168
1741187280000|2025-03-05 15:08:00|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|54
1741187290000|2025-03-05 15:08:10|19.9|19.82|19.9|19.82|19.92|19.84|19.88|19.8|9
1741187300000|2025-03-05 15:08:20|19.92|19.84|19.92|19.84|19.93|19.85|19.9|19.82|96
1741187310000|2025-03-05 15:08:30|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|9
1741187320000|2025-03-05 15:08:40|19.88|19.8|19.89|19.81|19.92|19.84|19.88|19.8|0
1741187330000|2025-03-05 15:08:50|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|0
1741187340000|2025-03-05 15:09:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|1
1741187350000|2025-03-05 15:09:10|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|2
1741187380000|2025-03-05 15:09:40|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|32
1741187390000|2025-03-05 15:09:50|||||||||3
1741187400000|2025-03-05 15:10:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|9
1741187410000|2025-03-05 15:10:10|20|19.92|20|19.92|20|19.92|20|19.92|34
1741187420000|2025-03-05 15:10:20|19.97|19.89|19.95|19.87|20|19.92|19.95|19.87|9
1741187430000|2025-03-05 15:10:30|19.98|19.9|20|19.92|20|19.92|19.95|19.87|5
1741187440000|2025-03-05 15:10:40|19.97|19.89|20|19.92|20|19.92|19.95|19.87|6
1741187450000|2025-03-05 15:10:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|70
1741187480000|2025-03-05 15:11:20|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|0
1741187490000|2025-03-05 15:11:30|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|60
1741187510000|2025-03-05 15:11:50|19.99|19.91|20.05|19.97|20.05|19.97|19.99|19.91|8
1741187530000|2025-03-05 15:12:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|4
1741187540000|2025-03-05 15:12:20|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|9
1741187550000|2025-03-05 15:12:30|19.99|19.91|20|19.92|20|19.92|19.96|19.88|0
1741187560000|2025-03-05 15:12:40|19.99|19.91|19.98|19.9|20|19.92|19.96|19.88|0
1741187570000|2025-03-05 15:12:50|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|69
1741187580000|2025-03-05 15:13:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|38
1741187590000|2025-03-05 15:13:10|19.99|19.91|20|19.92|20|19.92|19.98|19.9|45
1741187600000|2025-03-05 15:13:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|20
1741187610000|2025-03-05 15:13:30|20.03|19.95|20.04|19.96|20.05|19.97|20.01|19.93|52
1741187620000|2025-03-05 15:13:40|20.03|19.95|20.03|19.95|20.04|19.96|20|19.92|0
1741187630000|2025-03-05 15:13:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|101
1741187640000|2025-03-05 15:14:00|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|130
1741187650000|2025-03-05 15:14:10|20.06|19.98|20.07|19.99|20.1|20.02|20.05|19.97|17
1741187660000|2025-03-05 15:14:20|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|6
1741187670000|2025-03-05 15:14:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|27
1741187690000|2025-03-05 15:14:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|3
1741187700000|2025-03-05 15:15:00|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|1
1741187710000|2025-03-05 15:15:10|20.08|20|20.05|19.97|20.08|20|20.05|19.97|1
1741187730000|2025-03-05 15:15:30|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|112
1741187760000|2025-03-05 15:16:00|20.08|20|20.08|20|20.08|20|20.08|20|9
1741187770000|2025-03-05 15:16:10|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|32
1741187780000|2025-03-05 15:16:20|20.06|19.98|20.03|19.95|20.09|20.01|20.03|19.95|176
1741187800000|2025-03-05 15:16:40|20.04|19.96|20.08|20|20.08|20|20.04|19.96|5
1741187820000|2025-03-05 15:17:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|6
1741187830000|2025-03-05 15:17:10|20.11|20.03|20.11|20.03|20.15|20.07|20.11|20.03|0
1741187840000|2025-03-05 15:17:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|12
1741187850000|2025-03-05 15:17:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1741187870000|2025-03-05 15:17:50|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|24
1741187880000|2025-03-05 15:18:00|20|19.92|20|19.92|20|19.92|20|19.92|265
1741187900000|2025-03-05 15:18:20|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|1
1741187910000|2025-03-05 15:18:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|12
1741187920000|2025-03-05 15:18:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|104
1741187930000|2025-03-05 15:18:50|20|19.92|20.02|19.94|20.03|19.95|20|19.92|0
1741187940000|2025-03-05 15:19:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|1
1741187970000|2025-03-05 15:19:30|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|350
1741187980000|2025-03-05 15:19:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|12
1741187990000|2025-03-05 15:19:50|20.08|20|20.05|19.97|20.08|20|20.05|19.97|394
1741188000000|2025-03-05 15:20:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|1
1741188010000|2025-03-05 15:20:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|95
1741188020000|2025-03-05 15:20:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|14
1741188030000|2025-03-05 15:20:30|20.05|19.97|20.13|20.05|20.13|20.05|20.05|19.97|41
1741188050000|2025-03-05 15:20:50|20.12|20.04|20.09|20.01|20.13|20.05|20.09|20.01|5
1741188060000|2025-03-05 15:21:00|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|22
1741188070000|2025-03-05 15:21:10|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|0
1741188080000|2025-03-05 15:21:20|20.09|20.01|20.15|20.07|20.15|20.07|20.09|20.01|72
1741188090000|2025-03-05 15:21:30|20.13|20.05|20.19|20.11|20.2|20.12|20.13|20.05|600
1741188100000|2025-03-05 15:21:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|13
1741188110000|2025-03-05 15:21:50|20.15|20.07|20.14|20.06|20.18|20.1|20.13|20.05|55
1741188120000|2025-03-05 15:22:00|20.17|20.09|20.13|20.05|20.18|20.1|20.13|20.05|12
1741188130000|2025-03-05 15:22:10|20.14|20.06|20.2|20.12|20.2|20.12|20.14|20.06|616
1741188150000|2025-03-05 15:22:30|20.18|20.1|20.15|20.07|20.19|20.11|20.15|20.07|152
1741188160000|2025-03-05 15:22:40|20.16|20.08|20.16|20.08|20.19|20.11|20.15|20.07|10
1741188170000|2025-03-05 15:22:50|20.15|20.07|20.13|20.05|20.16|20.08|20.13|20.05|6
1741188180000|2025-03-05 15:23:00|20.14|20.06|20.1|20.02|20.15|20.07|20.1|20.02|0
1741188190000|2025-03-05 15:23:10|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|120
1741188200000|2025-03-05 15:23:20|20.14|20.06|20.11|20.03|20.15|20.07|20.11|20.03|54
1741188210000|2025-03-05 15:23:30|20.1|20.02|20.13|20.05|20.15|20.07|20.1|20.02|9
1741188220000|2025-03-05 15:23:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|29
1741188230000|2025-03-05 15:23:50|||||||||123
1741188240000|2025-03-05 15:24:00|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|0
1741188250000|2025-03-05 15:24:10|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|54
1741188260000|2025-03-05 15:24:20|20.13|20.05|20.14|20.06|20.15|20.07|20.13|20.05|1
1741188270000|2025-03-05 15:24:30|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1741188280000|2025-03-05 15:24:40|20.17|20.09|20.15|20.07|20.2|20.12|20.15|20.07|37
1741188290000|2025-03-05 15:24:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1741188300000|2025-03-05 15:25:00|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|0
1741188310000|2025-03-05 15:25:10|20.19|20.11|20.2|20.12|20.2|20.12|20.16|20.08|20
1741188320000|2025-03-05 15:25:20|20.19|20.11|20.19|20.11|20.19|20.11|20.15|20.07|0
1741188330000|2025-03-05 15:25:30|20.17|20.09|20.18|20.1|20.2|20.12|20.15|20.07|1
1741188340000|2025-03-05 15:25:40|20.19|20.11|20.18|20.1|20.19|20.11|20.15|20.07|0
1741188350000|2025-03-05 15:25:50|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|0
1741188360000|2025-03-05 15:26:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1741188370000|2025-03-05 15:26:10|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|30
1741188380000|2025-03-05 15:26:20|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|35
1741188400000|2025-03-05 15:26:40|20.19|20.11|20.2|20.12|20.2|20.12|20.15|20.07|2
1741188410000|2025-03-05 15:26:50|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|62
1741188420000|2025-03-05 15:27:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|79
1741188430000|2025-03-05 15:27:10|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|78
1741188440000|2025-03-05 15:27:20|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|61
1741188450000|2025-03-05 15:27:30|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|15
1741188480000|2025-03-05 15:28:00|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|79
1741188490000|2025-03-05 15:28:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|18
1741188500000|2025-03-05 15:28:20|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|52
1741188510000|2025-03-05 15:28:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|64
1741188520000|2025-03-05 15:28:40|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|13
1741188530000|2025-03-05 15:28:50|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|0
1741188540000|2025-03-05 15:29:00|20.16|20.08|20.16|20.08|20.18|20.1|20.14|20.06|113
1741188550000|2025-03-05 15:29:10|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|33
1741188560000|2025-03-05 15:29:20|20.15|20.07|20.18|20.1|20.18|20.1|20.14|20.06|0
1741188590000|2025-03-05 15:29:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1741188600000|2025-03-05 15:30:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|63
1741188610000|2025-03-05 15:30:10|20.19|20.11|20.18|20.1|20.21|20.13|20.18|20.1|12
1741188620000|2025-03-05 15:30:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1741188630000|2025-03-05 15:30:30|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|2
1741188640000|2025-03-05 15:30:40|20.21|20.13|20.2|20.12|20.23|20.15|20.18|20.1|29
1741188650000|2025-03-05 15:30:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|7
1741188660000|2025-03-05 15:31:00|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|10
1741188670000|2025-03-05 15:31:10|20.16|20.08|20.14|20.06|20.18|20.1|20.14|20.06|2
1741188680000|2025-03-05 15:31:20|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|16
1741188690000|2025-03-05 15:31:30|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1741188700000|2025-03-05 15:31:40|||||||||1
1741188710000|2025-03-05 15:31:50|20.15|20.07|20.14|20.06|20.18|20.1|20.13|20.05|5
1741188720000|2025-03-05 15:32:00|20.13|20.05|20.16|20.08|20.18|20.1|20.13|20.05|1
1741188730000|2025-03-05 15:32:10|20.15|20.07|20.13|20.05|20.18|20.1|20.13|20.05|5
1741188740000|2025-03-05 15:32:20|20.1|20.02|20.1|20.02|20.13|20.05|20.09|20.01|13
1741188750000|2025-03-05 15:32:30|20.08|20|20.1|20.02|20.13|20.05|20.08|20|7
1741188760000|2025-03-05 15:32:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|4
1741188770000|2025-03-05 15:32:50|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|10
1741188780000|2025-03-05 15:33:00|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|48
1741188790000|2025-03-05 15:33:10|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|17
1741188800000|2025-03-05 15:33:20|20.08|20|20.08|20|20.08|20|20.06|19.98|3
1741188810000|2025-03-05 15:33:30|20.07|19.99|20.03|19.95|20.08|20|20.03|19.95|3
1741188820000|2025-03-05 15:33:40|20.04|19.96|20.08|20|20.08|20|20.03|19.95|2
1741188840000|2025-03-05 15:34:00|20.09|20.01|20.09|20.01|20.1|20.02|20.08|20|36
1741188850000|2025-03-05 15:34:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|6
1741188860000|2025-03-05 15:34:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1741188900000|2025-03-05 15:35:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|27
1741188910000|2025-03-05 15:35:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|2
1741188920000|2025-03-05 15:35:20|20.04|19.96|20.04|19.96|20.08|20|20.03|19.95|4
1741188930000|2025-03-05 15:35:30|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|0
1741188950000|2025-03-05 15:35:50|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|28
1741188980000|2025-03-05 15:36:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1741188990000|2025-03-05 15:36:30|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|2
1741189000000|2025-03-05 15:36:40|20.05|19.97|20.08|20|20.08|20|20.05|19.97|4
1741189010000|2025-03-05 15:36:50|||||||||4
1741189030000|2025-03-05 15:37:10|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|4
1741189040000|2025-03-05 15:37:20|20.03|19.95|20.05|19.97|20.08|20|20.03|19.95|1
1741189050000|2025-03-05 15:37:30|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1741189060000|2025-03-05 15:37:40|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|5
1741189080000|2025-03-05 15:38:00|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|64
1741189090000|2025-03-05 15:38:10|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|115
1741189100000|2025-03-05 15:38:20|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|4
1741189110000|2025-03-05 15:38:30|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|51
1741189120000|2025-03-05 15:38:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|13
1741189130000|2025-03-05 15:38:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1741189140000|2025-03-05 15:39:00|19.94|19.86|19.93|19.85|19.94|19.86|19.9|19.82|35
1741189150000|2025-03-05 15:39:10|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|3
1741189160000|2025-03-05 15:39:20|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|3
1741189170000|2025-03-05 15:39:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|21
1741189180000|2025-03-05 15:39:40|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1741189190000|2025-03-05 15:39:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1741189200000|2025-03-05 15:40:00|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|1
1741189210000|2025-03-05 15:40:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|2
1741189220000|2025-03-05 15:40:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|12
1741189250000|2025-03-05 15:40:50|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|35
1741189280000|2025-03-05 15:41:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|31
1741189290000|2025-03-05 15:41:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741189310000|2025-03-05 15:41:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1741189320000|2025-03-05 15:42:00|||||||||34
1741189330000|2025-03-05 15:42:10|19.98|19.9|20|19.92|20|19.92|19.95|19.87|23
1741189350000|2025-03-05 15:42:30|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|31
1741189360000|2025-03-05 15:42:40|20.03|19.95|20.04|19.96|20.05|19.97|20.02|19.94|0
1741189370000|2025-03-05 15:42:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1741189380000|2025-03-05 15:43:00|20.04|19.96|20|19.92|20.05|19.97|20|19.92|4
1741189390000|2025-03-05 15:43:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1741189400000|2025-03-05 15:43:20|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|1
1741189410000|2025-03-05 15:43:30|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|2
1741189430000|2025-03-05 15:43:50|20|19.92|20|19.92|20|19.92|19.99|19.91|39
1741189440000|2025-03-05 15:44:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|2
1741189450000|2025-03-05 15:44:10|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|5
1741189460000|2025-03-05 15:44:20|19.95|19.87|20|19.92|20|19.92|19.95|19.87|1
1741189470000|2025-03-05 15:44:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1741189480000|2025-03-05 15:44:40|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|20
1741189500000|2025-03-05 15:45:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|18
1741189510000|2025-03-05 15:45:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|1
1741189520000|2025-03-05 15:45:20|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1741189530000|2025-03-05 15:45:30|19.98|19.9|19.95|19.87|19.99|19.91|19.95|19.87|2
1741189540000|2025-03-05 15:45:40|19.98|19.9|19.97|19.89|19.98|19.9|19.95|19.87|0
1741189550000|2025-03-05 15:45:50|19.95|19.87|20|19.92|20|19.92|19.95|19.87|0
1741189560000|2025-03-05 15:46:00|19.98|19.9|19.93|19.85|20|19.92|19.93|19.85|26
1741189570000|2025-03-05 15:46:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1741189580000|2025-03-05 15:46:20|19.94|19.86|19.95|19.87|19.95|19.87|19.93|19.85|2
1741189600000|2025-03-05 15:46:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1741189610000|2025-03-05 15:46:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1741189630000|2025-03-05 15:47:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|3
1741189640000|2025-03-05 15:47:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1741189660000|2025-03-05 15:47:40|||||||||4
1741189670000|2025-03-05 15:47:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|48
1741189710000|2025-03-05 15:48:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1741189730000|2025-03-05 15:48:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|3
1741189740000|2025-03-05 15:49:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1741189750000|2025-03-05 15:49:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1741189760000|2025-03-05 15:49:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1741189770000|2025-03-05 15:49:30|20.04|19.96|20.08|20|20.08|20|20.04|19.96|40
1741189780000|2025-03-05 15:49:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|12
1741189790000|2025-03-05 15:49:50|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|0
1741189800000|2025-03-05 15:50:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1741189810000|2025-03-05 15:50:10|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|0
1741189820000|2025-03-05 15:50:20|20.02|19.94|20.01|19.93|20.03|19.95|20|19.92|14
1741189830000|2025-03-05 15:50:30|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|17
1741189840000|2025-03-05 15:50:40|20.08|20|20.08|20|20.08|20|20.05|19.97|2
1741189850000|2025-03-05 15:50:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|1
1741189860000|2025-03-05 15:51:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1741189870000|2025-03-05 15:51:10|20.06|19.98|20.13|20.05|20.13|20.05|20.06|19.98|125
1741189890000|2025-03-05 15:51:30|20.14|20.06|20.13|20.05|20.14|20.06|20.1|20.02|54
1741189900000|2025-03-05 15:51:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|3
1741189910000|2025-03-05 15:51:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|46
1741189920000|2025-03-05 15:52:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|8
1741189930000|2025-03-05 15:52:10|20.09|20.01|20.08|20|20.1|20.02|20.08|20|0
1741189940000|2025-03-05 15:52:20|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|13
1741189950000|2025-03-05 15:52:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1741189960000|2025-03-05 15:52:40|20.03|19.95|20|19.92|20.03|19.95|20|19.92|4
1741189970000|2025-03-05 15:52:50|20.01|19.93|20.03|19.95|20.05|19.97|20|19.92|7
1741189980000|2025-03-05 15:53:00|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|0
1741189990000|2025-03-05 15:53:10|20.03|19.95|20.03|19.95|20.04|19.96|20|19.92|20
1741190000000|2025-03-05 15:53:20|20.04|19.96|20|19.92|20.04|19.96|20|19.92|11
1741190010000|2025-03-05 15:53:30|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|53
1741190020000|2025-03-05 15:53:40|20.03|19.95|20.04|19.96|20.05|19.97|20.01|19.93|0
1741190030000|2025-03-05 15:53:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1741190040000|2025-03-05 15:54:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1741190050000|2025-03-05 15:54:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|25
1741190070000|2025-03-05 15:54:30|||||||||2
1741190080000|2025-03-05 15:54:40|||||||||2
1741190090000|2025-03-05 15:54:50|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|7
1741190110000|2025-03-05 15:55:10|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|8
1741190120000|2025-03-05 15:55:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741190160000|2025-03-05 15:56:00|||||||||7
1741190170000|2025-03-05 15:56:10|||||||||45
1741190220000|2025-03-05 15:57:00|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|9
1741190230000|2025-03-05 15:57:10|19.97|19.89|19.99|19.91|20|19.92|19.95|19.87|4
1741190240000|2025-03-05 15:57:20|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|0
1741190250000|2025-03-05 15:57:30|19.98|19.9|19.95|19.87|20|19.92|19.95|19.87|1
1741190280000|2025-03-05 15:58:00|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|34
1741190290000|2025-03-05 15:58:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1741190300000|2025-03-05 15:58:20|19.94|19.86|19.95|19.87|19.95|19.87|19.93|19.85|0
1741190310000|2025-03-05 15:58:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|5
1741190320000|2025-03-05 15:58:40|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1741190330000|2025-03-05 15:58:50|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1741190340000|2025-03-05 15:59:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1741190350000|2025-03-05 15:59:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|3
1741190360000|2025-03-05 15:59:20|20.03|19.95|20.04|19.96|20.05|19.97|20.02|19.94|6
1741190370000|2025-03-05 15:59:30|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|1
1741190380000|2025-03-05 15:59:40|20|19.92|20|19.92|20.05|19.97|20|19.92|4
1741190390000|2025-03-05 15:59:50|20.01|19.93|20|19.92|20.03|19.95|20|19.92|0
1741190400000|2025-03-05 16:00:00|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|0
1741190410000|2025-03-05 16:00:10|20.08|20|20.05|19.97|20.08|20|20.05|19.97|16
1741190420000|2025-03-05 16:00:20|20.06|19.98|20.06|19.98|20.08|20|20.05|19.97|34
1741190430000|2025-03-05 16:00:30|20.05|19.97|20.08|20|20.09|20.01|20.05|19.97|3
1741190440000|2025-03-05 16:00:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|21
1741190460000|2025-03-05 16:01:00|20.06|19.98|20.1|20.02|20.1|20.02|20.05|19.97|0
1741190470000|2025-03-05 16:01:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1741190480000|2025-03-05 16:01:20|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|21
1741190510000|2025-03-05 16:01:50|20.06|19.98|20.08|20|20.1|20.02|20.05|19.97|30
1741190520000|2025-03-05 16:02:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1741190530000|2025-03-05 16:02:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1741190550000|2025-03-05 16:02:30|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|25
1741190560000|2025-03-05 16:02:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1741190590000|2025-03-05 16:03:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|27
1741190640000|2025-03-05 16:04:00|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|7
1741190650000|2025-03-05 16:04:10|20.11|20.03|20.1|20.02|20.14|20.06|20.1|20.02|2
1741190660000|2025-03-05 16:04:20|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|4
1741190670000|2025-03-05 16:04:30|20.14|20.06|20.1|20.02|20.15|20.07|20.1|20.02|14
1741190680000|2025-03-05 16:04:40|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|6
1741190690000|2025-03-05 16:04:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1741190700000|2025-03-05 16:05:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|19
1741190710000|2025-03-05 16:05:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|17
1741190750000|2025-03-05 16:05:50|20.11|20.03|20.11|20.03|20.14|20.06|20.1|20.02|13
1741190760000|2025-03-05 16:06:00|20.1|20.02|20.1|20.02|20.14|20.06|20.1|20.02|0
1741190770000|2025-03-05 16:06:10|20.13|20.05|20.1|20.02|20.14|20.06|20.1|20.02|6
1741190820000|2025-03-05 16:07:00|20.13|20.05|20.14|20.06|20.15|20.07|20.1|20.02|7
1741190830000|2025-03-05 16:07:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1741190870000|2025-03-05 16:07:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|5
1741190890000|2025-03-05 16:08:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|28
1741190900000|2025-03-05 16:08:20|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|0
1741190910000|2025-03-05 16:08:30|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|8
1741190920000|2025-03-05 16:08:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1741190930000|2025-03-05 16:08:50|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|40
1741190940000|2025-03-05 16:09:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1741190960000|2025-03-05 16:09:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|11
1741190970000|2025-03-05 16:09:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|4
1741191010000|2025-03-05 16:10:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|23
1741191020000|2025-03-05 16:10:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|24
1741191030000|2025-03-05 16:10:30|||||||||2
1741191040000|2025-03-05 16:10:40|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|17
1741191050000|2025-03-05 16:10:50|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1741191060000|2025-03-05 16:11:00|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|1
1741191070000|2025-03-05 16:11:10|20.25|20.17|20.28|20.2|20.29|20.21|20.25|20.17|481
1741191080000|2025-03-05 16:11:20|20.29|20.21|20.25|20.17|20.3|20.22|20.25|20.17|11
1741191090000|2025-03-05 16:11:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|9
1741191100000|2025-03-05 16:11:40|20.24|20.16|20.26|20.18|20.26|20.18|20.23|20.15|24
1741191110000|2025-03-05 16:11:50|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1741191120000|2025-03-05 16:12:00|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1741191130000|2025-03-05 16:12:10|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|25
1741191140000|2025-03-05 16:12:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1741191150000|2025-03-05 16:12:30|20.24|20.16|20.24|20.16|20.25|20.17|20.23|20.15|14
1741191160000|2025-03-05 16:12:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1741191170000|2025-03-05 16:12:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1741191180000|2025-03-05 16:13:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|3
1741191190000|2025-03-05 16:13:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|7
1741191200000|2025-03-05 16:13:20|||||||||17
1741191220000|2025-03-05 16:13:40|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|3
1741191230000|2025-03-05 16:13:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|34
1741191240000|2025-03-05 16:14:00|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|42
1741191250000|2025-03-05 16:14:10|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|18
1741191260000|2025-03-05 16:14:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1741191270000|2025-03-05 16:14:30|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|1
1741191280000|2025-03-05 16:14:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1741191290000|2025-03-05 16:14:50|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|4
1741191300000|2025-03-05 16:15:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|16
1741191310000|2025-03-05 16:15:10|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|6
1741191320000|2025-03-05 16:15:20|20.16|20.08|20.19|20.11|20.19|20.11|20.15|20.07|9
1741191330000|2025-03-05 16:15:30|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|3
1741191340000|2025-03-05 16:15:40|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|1
1741191350000|2025-03-05 16:15:50|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|5
1741191360000|2025-03-05 16:16:00|20.16|20.08|20.19|20.11|20.19|20.11|20.15|20.07|11
1741191370000|2025-03-05 16:16:10|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|50
1741191380000|2025-03-05 16:16:20|20.16|20.08|20.19|20.11|20.2|20.12|20.16|20.08|4
1741191390000|2025-03-05 16:16:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1741191400000|2025-03-05 16:16:40|||||||||5
1741191410000|2025-03-05 16:16:50|||||||||5
1741191420000|2025-03-05 16:17:00|20.21|20.13|20.21|20.13|20.23|20.15|20.2|20.12|38
1741191430000|2025-03-05 16:17:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|6
1741191460000|2025-03-05 16:17:40|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|2
1741191470000|2025-03-05 16:17:50|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|2
1741191480000|2025-03-05 16:18:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|12
1741191490000|2025-03-05 16:18:10|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|8
1741191510000|2025-03-05 16:18:30|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|7
1741191520000|2025-03-05 16:18:40|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1741191530000|2025-03-05 16:18:50|20.21|20.13|20.23|20.15|20.24|20.16|20.2|20.12|0
1741191540000|2025-03-05 16:19:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1741191550000|2025-03-05 16:19:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|16
1741191560000|2025-03-05 16:19:20|20.29|20.21|20.25|20.17|20.3|20.22|20.25|20.17|11
1741191570000|2025-03-05 16:19:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1741191600000|2025-03-05 16:20:00|20.24|20.16|20.25|20.17|20.3|20.22|20.24|20.16|69
1741191610000|2025-03-05 16:20:10|20.26|20.18|20.3|20.22|20.3|20.22|20.25|20.17|0
1741191630000|2025-03-05 16:20:30|20.31|20.23|20.3|20.22|20.33|20.25|20.3|20.22|17
1741191640000|2025-03-05 16:20:40|20.31|20.23|20.29|20.21|20.33|20.25|20.28|20.2|5
1741191650000|2025-03-05 16:20:50|20.28|20.2|20.25|20.17|20.29|20.21|20.25|20.17|19
1741191660000|2025-03-05 16:21:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|9
1741191680000|2025-03-05 16:21:20|||||||||1
1741191700000|2025-03-05 16:21:40|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|20
1741191710000|2025-03-05 16:21:50|20.26|20.18|20.3|20.22|20.3|20.22|20.25|20.17|1
1741191720000|2025-03-05 16:22:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1741191730000|2025-03-05 16:22:10|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|1
1741191740000|2025-03-05 16:22:20|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|3
1741191750000|2025-03-05 16:22:30|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|1
1741191760000|2025-03-05 16:22:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|40
1741191770000|2025-03-05 16:22:50|||||||||10
1741191780000|2025-03-05 16:23:00|||||||||18
1741191790000|2025-03-05 16:23:10|20.28|20.2|20.3|20.22|20.3|20.22|20.25|20.17|120
1741191800000|2025-03-05 16:23:20|20.28|20.2|20.29|20.21|20.29|20.21|20.25|20.17|1
1741191810000|2025-03-05 16:23:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1741191820000|2025-03-05 16:23:40|20.26|20.18|20.29|20.21|20.3|20.22|20.25|20.17|1
1741191830000|2025-03-05 16:23:50|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|2
1741191840000|2025-03-05 16:24:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|7
1741191860000|2025-03-05 16:24:20|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|107
1741191870000|2025-03-05 16:24:30|||||||||1
1741191900000|2025-03-05 16:25:00|20.23|20.15|20.25|20.17|20.25|20.17|20.2|20.12|185
1741191910000|2025-03-05 16:25:10|||||||||39
1741191920000|2025-03-05 16:25:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|3
1741191930000|2025-03-05 16:25:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|23
1741191950000|2025-03-05 16:25:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|25
1741191960000|2025-03-05 16:26:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741191970000|2025-03-05 16:26:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|25
1741191980000|2025-03-05 16:26:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|2
1741191990000|2025-03-05 16:26:30|||||||||19
1741192000000|2025-03-05 16:26:40|||||||||2
1741192020000|2025-03-05 16:27:00|||||||||2
1741192030000|2025-03-05 16:27:10|20.33|20.25|20.35|20.27|20.35|20.27|20.31|20.23|73
1741192040000|2025-03-05 16:27:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|32
1741192050000|2025-03-05 16:27:30|20.34|20.26|20.33|20.25|20.34|20.26|20.3|20.22|45
1741192060000|2025-03-05 16:27:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|31
1741192070000|2025-03-05 16:27:50|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|37
1741192090000|2025-03-05 16:28:10|20.33|20.25|20.33|20.25|20.34|20.26|20.3|20.22|168
1741192100000|2025-03-05 16:28:20|||||||||10
1741192110000|2025-03-05 16:28:30|||||||||21
1741192120000|2025-03-05 16:28:40|||||||||30
1741192130000|2025-03-05 16:28:50|||||||||45
1741192140000|2025-03-05 16:29:00|||||||||45
1741192150000|2025-03-05 16:29:10|||||||||56
1741192160000|2025-03-05 16:29:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|49
1741192170000|2025-03-05 16:29:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|174
1741192180000|2025-03-05 16:29:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|93
1741192190000|2025-03-05 16:29:50|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|105
1741192200000|2025-03-05 16:30:00|20.29|20.21|20.29|20.21|20.3|20.22|20.28|20.2|19
1741192210000|2025-03-05 16:30:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1741192220000|2025-03-05 16:30:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|1
1741192230000|2025-03-05 16:30:30|20.29|20.21|20.3|20.22|20.32|20.24|20.28|20.2|4
1741192240000|2025-03-05 16:30:40|20.29|20.21|20.33|20.25|20.33|20.25|20.28|20.2|75
1741192250000|2025-03-05 16:30:50|20.32|20.24|20.32|20.24|20.32|20.24|20.29|20.21|0
1741192260000|2025-03-05 16:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1741192270000|2025-03-05 16:31:10|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1741192300000|2025-03-05 16:31:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|50
1741192310000|2025-03-05 16:31:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|4
1741192320000|2025-03-05 16:32:00|20.25|20.17|20.25|20.17|20.27|20.19|20.23|20.15|60
1741192330000|2025-03-05 16:32:10|20.24|20.16|20.28|20.2|20.28|20.2|20.23|20.15|0
1741192380000|2025-03-05 16:33:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1741192390000|2025-03-05 16:33:10|20.24|20.16|20.3|20.22|20.3|20.22|20.24|20.16|61
1741192410000|2025-03-05 16:33:30|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|3
1741192420000|2025-03-05 16:33:40|20.34|20.26|20.3|20.22|20.35|20.27|20.3|20.22|1
1741192440000|2025-03-05 16:34:00|20.31|20.23|20.35|20.27|20.35|20.27|20.3|20.22|4
1741192450000|2025-03-05 16:34:10|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|2
1741192460000|2025-03-05 16:34:20|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|0
1741192470000|2025-03-05 16:34:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|7
1741192480000|2025-03-05 16:34:40|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|0
1741192490000|2025-03-05 16:34:50|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|1
1741192500000|2025-03-05 16:35:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|11
1741192510000|2025-03-05 16:35:10|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|12
1741192520000|2025-03-05 16:35:20|20.33|20.25|20.35|20.27|20.35|20.27|20.31|20.23|0
1741192540000|2025-03-05 16:35:40|20.34|20.26|20.35|20.27|20.35|20.27|20.31|20.23|1
1741192550000|2025-03-05 16:35:50|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|1
1741192580000|2025-03-05 16:36:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1741192590000|2025-03-05 16:36:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1741192610000|2025-03-05 16:36:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1741192620000|2025-03-05 16:37:00|20.26|20.18|20.29|20.21|20.3|20.22|20.25|20.17|8
1741192630000|2025-03-05 16:37:10|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|0
1741192640000|2025-03-05 16:37:20|20.24|20.16|20.23|20.15|20.25|20.17|20.2|20.12|55
1741192650000|2025-03-05 16:37:30|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|0
1741192660000|2025-03-05 16:37:40|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|40
1741192680000|2025-03-05 16:38:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|65
1741192690000|2025-03-05 16:38:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|2
1741192700000|2025-03-05 16:38:20|20.24|20.16|20.23|20.15|20.25|20.17|20.23|20.15|1
1741192710000|2025-03-05 16:38:30|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1741192720000|2025-03-05 16:38:40|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1741192730000|2025-03-05 16:38:50|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|4
1741192750000|2025-03-05 16:39:10|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|0
1741192760000|2025-03-05 16:39:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1741192770000|2025-03-05 16:39:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1741192780000|2025-03-05 16:39:40|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1741192790000|2025-03-05 16:39:50|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|0
1741192800000|2025-03-05 16:40:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|2
1741192840000|2025-03-05 16:40:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|11
1741192850000|2025-03-05 16:40:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|1
1741192860000|2025-03-05 16:41:00|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1741192870000|2025-03-05 16:41:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741192890000|2025-03-05 16:41:30|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|0
1741192910000|2025-03-05 16:41:50|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|1
1741192920000|2025-03-05 16:42:00|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|0
1741192930000|2025-03-05 16:42:10|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|12
1741192940000|2025-03-05 16:42:20|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|2
1741192950000|2025-03-05 16:42:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|2
1741192960000|2025-03-05 16:42:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741192980000|2025-03-05 16:43:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|0
1741192990000|2025-03-05 16:43:10|20.41|20.33|20.4|20.32|20.41|20.33|20.39|20.31|0
1741193000000|2025-03-05 16:43:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741193040000|2025-03-05 16:44:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|7
1741193050000|2025-03-05 16:44:10|20.36|20.28|20.38|20.3|20.39|20.31|20.35|20.27|1
1741193060000|2025-03-05 16:44:20|20.37|20.29|20.4|20.32|20.4|20.32|20.36|20.28|0
1741193070000|2025-03-05 16:44:30|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|15
1741193090000|2025-03-05 16:44:50|20.39|20.31|20.35|20.27|20.4|20.32|20.35|20.27|1
1741193100000|2025-03-05 16:45:00|||||||||5
1741193110000|2025-03-05 16:45:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741193130000|2025-03-05 16:45:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741193140000|2025-03-05 16:45:40|20.37|20.29|20.4|20.32|20.4|20.32|20.36|20.28|0
1741193150000|2025-03-05 16:45:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1741193160000|2025-03-05 16:46:00|20.41|20.33|20.42|20.34|20.44|20.36|20.41|20.33|0
1741193180000|2025-03-05 16:46:20|20.45|20.37|20.45|20.37|20.46|20.38|20.42|20.34|10
1741193190000|2025-03-05 16:46:30|20.44|20.36|20.44|20.36|20.47|20.39|20.42|20.34|22
1741193200000|2025-03-05 16:46:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1741193210000|2025-03-05 16:46:50|20.44|20.36|20.41|20.33|20.45|20.37|20.41|20.33|4
1741193220000|2025-03-05 16:47:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1741193230000|2025-03-05 16:47:10|20.35|20.27|20.35|20.27|20.4|20.32|20.35|20.27|4
1741193260000|2025-03-05 16:47:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741193280000|2025-03-05 16:48:00|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|32
1741193330000|2025-03-05 16:48:50|20.36|20.28|20.35|20.27|20.4|20.32|20.35|20.27|0
1741193340000|2025-03-05 16:49:00|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|0
1741193360000|2025-03-05 16:49:20|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1741193370000|2025-03-05 16:49:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1741193390000|2025-03-05 16:49:50|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|1
1741193400000|2025-03-05 16:50:00|20.36|20.28|20.35|20.27|20.37|20.29|20.32|20.24|10
1741193410000|2025-03-05 16:50:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1741193420000|2025-03-05 16:50:20|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|1
1741193440000|2025-03-05 16:50:40|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|0
1741193450000|2025-03-05 16:50:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1741193460000|2025-03-05 16:51:00|20.39|20.31|20.37|20.29|20.39|20.31|20.35|20.27|1
1741193470000|2025-03-05 16:51:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|14
1741193480000|2025-03-05 16:51:20|20.36|20.28|20.35|20.27|20.37|20.29|20.34|20.26|4
1741193490000|2025-03-05 16:51:30|20.34|20.26|20.31|20.23|20.35|20.27|20.31|20.23|4
1741193500000|2025-03-05 16:51:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1741193510000|2025-03-05 16:51:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1741193520000|2025-03-05 16:52:00|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|0
1741193530000|2025-03-05 16:52:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1741193540000|2025-03-05 16:52:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1741193560000|2025-03-05 16:52:40|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1741193570000|2025-03-05 16:52:50|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1741193600000|2025-03-05 16:53:20|20.27|20.19|20.26|20.18|20.29|20.21|20.25|20.17|7
1741193610000|2025-03-05 16:53:30|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1741193640000|2025-03-05 16:54:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1741193680000|2025-03-05 16:54:40|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|5
1741193690000|2025-03-05 16:54:50|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|0
1741193700000|2025-03-05 16:55:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1741193710000|2025-03-05 16:55:10|20.16|20.08|20.15|20.07|20.19|20.11|20.15|20.07|14
1741193720000|2025-03-05 16:55:20|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|1
1741193730000|2025-03-05 16:55:30|20.19|20.11|20.2|20.12|20.2|20.12|20.16|20.08|0
1741193740000|2025-03-05 16:55:40|20.17|20.09|20.17|20.09|20.2|20.12|20.16|20.08|0
1741193750000|2025-03-05 16:55:50|20.19|20.11|20.2|20.12|20.2|20.12|20.15|20.07|0
1741193770000|2025-03-05 16:56:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1741193780000|2025-03-05 16:56:20|20.16|20.08|20.21|20.13|20.24|20.16|20.16|20.08|54
1741193790000|2025-03-05 16:56:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|2
1741193800000|2025-03-05 16:56:40|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|0
1741193810000|2025-03-05 16:56:50|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|9
1741193820000|2025-03-05 16:57:00|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1741193830000|2025-03-05 16:57:10|20.2|20.12|20.21|20.13|20.22|20.14|20.2|20.12|1
1741193840000|2025-03-05 16:57:20|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1741193850000|2025-03-05 16:57:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1741193860000|2025-03-05 16:57:40|20.24|20.16|20.1|20.02|20.25|20.17|20.1|20.02|13
1741193870000|2025-03-05 16:57:50|20.07|19.99|20.05|19.97|20.14|20.06|20.03|19.95|114
1741193880000|2025-03-05 16:58:00|20.04|19.96|19.98|19.9|20.05|19.97|19.93|19.85|27
1741193890000|2025-03-05 16:58:10|19.99|19.91|19.93|19.85|20|19.92|19.93|19.85|17
1741193900000|2025-03-05 16:58:20|19.91|19.83|19.93|19.85|19.93|19.85|19.88|19.8|27
1741193910000|2025-03-05 16:58:30|19.95|19.87|20|19.92|20|19.92|19.94|19.86|7
1741193920000|2025-03-05 16:58:40|20.02|19.94|19.96|19.88|20.02|19.94|19.93|19.85|6
1741193930000|2025-03-05 16:58:50|19.97|19.89|19.98|19.9|19.98|19.9|19.93|19.85|8
1741193940000|2025-03-05 16:59:00|19.97|19.89|20|19.92|20|19.92|19.96|19.88|0
1741193950000|2025-03-05 16:59:10|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|0
1741193960000|2025-03-05 16:59:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|1
1741193970000|2025-03-05 16:59:30|20.08|20|20.09|20.01|20.1|20.02|20.05|19.97|3
1741193980000|2025-03-05 16:59:40|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|0
1741193990000|2025-03-05 16:59:50|20|19.92|20.03|19.95|20.03|19.95|19.99|19.91|1
1741194000000|2025-03-05 17:00:00|20.04|19.96|19.98|19.9|20.04|19.96|19.98|19.9|6
1741194010000|2025-03-05 17:00:10|19.97|19.89|19.9|19.82|19.97|19.89|19.9|19.82|6
1741194020000|2025-03-05 17:00:20|19.87|19.79|19.9|19.82|19.92|19.84|19.87|19.79|4
1741194030000|2025-03-05 17:00:30|19.91|19.83|19.91|19.83|19.91|19.83|19.86|19.78|1
1741194040000|2025-03-05 17:00:40|19.92|19.84|19.91|19.83|19.92|19.84|19.87|19.79|0
1741194050000|2025-03-05 17:00:50|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|0
1741194060000|2025-03-05 17:01:00|19.9|19.82|19.9|19.82|19.9|19.82|19.86|19.78|8
1741194070000|2025-03-05 17:01:10|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|0
1741194080000|2025-03-05 17:01:20|19.92|19.84|19.92|19.84|19.95|19.87|19.91|19.83|0
1741194090000|2025-03-05 17:01:30|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|0
1741194100000|2025-03-05 17:01:40|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|10
1741194110000|2025-03-05 17:01:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|6
1741194120000|2025-03-05 17:02:00|19.92|19.84|19.94|19.86|19.95|19.87|19.91|19.83|0
1741194130000|2025-03-05 17:02:10|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|0
1741194140000|2025-03-05 17:02:20|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|0
1741194150000|2025-03-05 17:02:30|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|4
1741194160000|2025-03-05 17:02:40|19.97|19.89|19.92|19.84|19.97|19.89|19.91|19.83|0
1741194170000|2025-03-05 17:02:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1741194180000|2025-03-05 17:03:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1741194190000|2025-03-05 17:03:10|19.92|19.84|19.96|19.88|19.96|19.88|19.91|19.83|0
1741194200000|2025-03-05 17:03:20|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|9
1741194210000|2025-03-05 17:03:30|20|19.92|20|19.92|20.01|19.93|19.98|19.9|0
1741194220000|2025-03-05 17:03:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1741194230000|2025-03-05 17:03:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1741194240000|2025-03-05 17:04:00|19.97|19.89|20|19.92|20.01|19.93|19.96|19.88|6
1741194250000|2025-03-05 17:04:10|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|3
1741194260000|2025-03-05 17:04:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1741194270000|2025-03-05 17:04:30|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|7
1741194280000|2025-03-05 17:04:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1741194300000|2025-03-05 17:05:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1741194310000|2025-03-05 17:05:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1741194320000|2025-03-05 17:05:20|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|11
1741194330000|2025-03-05 17:05:30|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|0
1741194340000|2025-03-05 17:05:40|20.02|19.94|20|19.92|20.02|19.94|19.96|19.88|4
1741194350000|2025-03-05 17:05:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1741194360000|2025-03-05 17:06:00|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|0
1741194370000|2025-03-05 17:06:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1741194380000|2025-03-05 17:06:20|20.01|19.93|20|19.92|20.02|19.94|19.98|19.9|0
1741194390000|2025-03-05 17:06:30|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1741194400000|2025-03-05 17:06:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1741194410000|2025-03-05 17:06:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1741194420000|2025-03-05 17:07:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1741194430000|2025-03-05 17:07:10|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|4
1741194440000|2025-03-05 17:07:20|20|19.92|19.97|19.89|20.01|19.93|19.97|19.89|0
1741194450000|2025-03-05 17:07:30|19.98|19.9|20|19.92|20.01|19.93|19.98|19.9|0
1741194460000|2025-03-05 17:07:40|20.01|19.93|20|19.92|20.01|19.93|19.98|19.9|0
1741194480000|2025-03-05 17:08:00|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|0
1741194520000|2025-03-05 17:08:40|20.02|19.94|20.01|19.93|20.03|19.95|20|19.92|5
1741194530000|2025-03-05 17:08:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1741194540000|2025-03-05 17:09:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1741194550000|2025-03-05 17:09:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1741194560000|2025-03-05 17:09:20|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|0
1741194570000|2025-03-05 17:09:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1741194580000|2025-03-05 17:09:40|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1741194590000|2025-03-05 17:09:50|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|2
1741194600000|2025-03-05 17:10:00|19.92|19.84|19.91|19.83|19.94|19.86|19.91|19.83|2
1741194610000|2025-03-05 17:10:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1741194620000|2025-03-05 17:10:20|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|0
1741194630000|2025-03-05 17:10:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1741194640000|2025-03-05 17:10:40|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|1
1741194650000|2025-03-05 17:10:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1741194660000|2025-03-05 17:11:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1741194670000|2025-03-05 17:11:10|19.95|19.87|19.97|19.89|19.97|19.89|19.92|19.84|0
1741194680000|2025-03-05 17:11:20|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1741194690000|2025-03-05 17:11:30|19.97|19.89|20.01|19.93|20.01|19.93|19.96|19.88|0
1741194700000|2025-03-05 17:11:40|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|4
1741194710000|2025-03-05 17:11:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1741194720000|2025-03-05 17:12:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1741194730000|2025-03-05 17:12:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1741194740000|2025-03-05 17:12:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1741194750000|2025-03-05 17:12:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1741194760000|2025-03-05 17:12:40|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1741194770000|2025-03-05 17:12:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1741194780000|2025-03-05 17:13:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1741194790000|2025-03-05 17:13:10|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|2
1741194810000|2025-03-05 17:13:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1741194820000|2025-03-05 17:13:40|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|0
1741194830000|2025-03-05 17:13:50|||||||||1
1741194840000|2025-03-05 17:14:00|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|3
1741194850000|2025-03-05 17:14:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1741194860000|2025-03-05 17:14:20|||||||||1
1741194870000|2025-03-05 17:14:30|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|11
1741194880000|2025-03-05 17:14:40|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1741194890000|2025-03-05 17:14:50|20.03|19.95|20.03|19.95|20.05|19.97|20.02|19.94|0
1741194900000|2025-03-05 17:15:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1741194910000|2025-03-05 17:15:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1741194920000|2025-03-05 17:15:20|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|1
1741194930000|2025-03-05 17:15:30|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1741194940000|2025-03-05 17:15:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1741194950000|2025-03-05 17:15:50|19.97|19.89|19.97|19.89|20|19.92|19.96|19.88|24
1741194960000|2025-03-05 17:16:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741194970000|2025-03-05 17:16:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1741194980000|2025-03-05 17:16:20|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|0
1741194990000|2025-03-05 17:16:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1741195000000|2025-03-05 17:16:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741195010000|2025-03-05 17:16:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741195020000|2025-03-05 17:17:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741195030000|2025-03-05 17:17:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1741195040000|2025-03-05 17:17:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741195060000|2025-03-05 17:17:40|19.95|19.87|19.94|19.86|19.96|19.88|19.93|19.85|10
1741195070000|2025-03-05 17:17:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1741195080000|2025-03-05 17:18:00|19.93|19.85|19.94|19.86|19.94|19.86|19.91|19.83|11
1741195090000|2025-03-05 17:18:10|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|0
1741195100000|2025-03-05 17:18:20|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1741195110000|2025-03-05 17:18:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741195130000|2025-03-05 17:18:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|1
1741195140000|2025-03-05 17:19:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|4
1741195150000|2025-03-05 17:19:10|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|4
1741195160000|2025-03-05 17:19:20|19.94|19.86|19.94|19.86|19.95|19.87|19.91|19.83|3
1741195170000|2025-03-05 17:19:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1741195180000|2025-03-05 17:19:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1741195200000|2025-03-05 17:20:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1741195220000|2025-03-05 17:20:20|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|0
1741195230000|2025-03-05 17:20:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1741195240000|2025-03-05 17:20:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1741195250000|2025-03-05 17:20:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741195270000|2025-03-05 17:21:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1741195280000|2025-03-05 17:21:20|19.91|19.83|19.88|19.8|19.91|19.83|19.86|19.78|0
1741195290000|2025-03-05 17:21:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1741195300000|2025-03-05 17:21:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741195320000|2025-03-05 17:22:00|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|1
1741195330000|2025-03-05 17:22:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741195340000|2025-03-05 17:22:20|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|0
1741195350000|2025-03-05 17:22:30|19.89|19.81|19.86|19.78|19.9|19.82|19.85|19.77|0
1741195360000|2025-03-05 17:22:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1741195370000|2025-03-05 17:22:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741195380000|2025-03-05 17:23:00|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|0
1741195390000|2025-03-05 17:23:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741195400000|2025-03-05 17:23:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1741195420000|2025-03-05 17:23:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|6
1741195440000|2025-03-05 17:24:00|||||||||15
1741195450000|2025-03-05 17:24:10|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|4
1741195460000|2025-03-05 17:24:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1741195470000|2025-03-05 17:24:30|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|0
1741195480000|2025-03-05 17:24:40|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|0
1741195490000|2025-03-05 17:24:50|19.87|19.79|19.89|19.81|19.91|19.83|19.86|19.78|0
1741195500000|2025-03-05 17:25:00|19.91|19.83|19.87|19.79|19.91|19.83|19.86|19.78|0
1741195510000|2025-03-05 17:25:10|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|0
1741195520000|2025-03-05 17:25:20|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|0
1741195540000|2025-03-05 17:25:40|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|0
1741195550000|2025-03-05 17:25:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741195560000|2025-03-05 17:26:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1741195570000|2025-03-05 17:26:10|19.92|19.84|19.95|19.87|19.96|19.88|19.91|19.83|0
1741195580000|2025-03-05 17:26:20|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|1
1741195590000|2025-03-05 17:26:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1741195610000|2025-03-05 17:26:50|19.9|19.82|19.89|19.81|19.9|19.82|19.87|19.79|6
1741195620000|2025-03-05 17:27:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1741195630000|2025-03-05 17:27:10|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|0
1741195680000|2025-03-05 17:28:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|21
1741195690000|2025-03-05 17:28:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741195700000|2025-03-05 17:28:20|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741195710000|2025-03-05 17:28:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1741195720000|2025-03-05 17:28:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741195730000|2025-03-05 17:28:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1741195740000|2025-03-05 17:29:00|19.86|19.78|19.86|19.78|19.88|19.8|19.85|19.77|0
1741195750000|2025-03-05 17:29:10|19.85|19.77|19.84|19.76|19.86|19.78|19.83|19.75|0
1741195760000|2025-03-05 17:29:20|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|4
1741195770000|2025-03-05 17:29:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741195780000|2025-03-05 17:29:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1741195790000|2025-03-05 17:29:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741195810000|2025-03-05 17:30:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1741195820000|2025-03-05 17:30:20|19.85|19.77|19.84|19.76|19.85|19.77|19.81|19.73|0
1741195830000|2025-03-05 17:30:30|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1741195840000|2025-03-05 17:30:40|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|2
1741195850000|2025-03-05 17:30:50|19.85|19.77|19.86|19.78|19.88|19.8|19.84|19.76|0
1741195860000|2025-03-05 17:31:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1741195870000|2025-03-05 17:31:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741195880000|2025-03-05 17:31:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741195890000|2025-03-05 17:31:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741195900000|2025-03-05 17:31:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741195910000|2025-03-05 17:31:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1741195920000|2025-03-05 17:32:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741195930000|2025-03-05 17:32:10|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|0
1741195940000|2025-03-05 17:32:20|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1741195950000|2025-03-05 17:32:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741195960000|2025-03-05 17:32:40|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1741195970000|2025-03-05 17:32:50|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1741195980000|2025-03-05 17:33:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741196030000|2025-03-05 17:33:50|||||||||11
1741196040000|2025-03-05 17:34:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1741196100000|2025-03-05 17:35:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1741196110000|2025-03-05 17:35:10|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1741196120000|2025-03-05 17:35:20|19.91|19.83|19.88|19.8|19.91|19.83|19.86|19.78|1
1741196130000|2025-03-05 17:35:30|19.86|19.78|19.86|19.78|19.91|19.83|19.86|19.78|0
1741196150000|2025-03-05 17:35:50|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|4
1741196160000|2025-03-05 17:36:00|19.83|19.75|19.81|19.73|19.83|19.75|19.8|19.72|4
1741196170000|2025-03-05 17:36:10|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|2
1741196190000|2025-03-05 17:36:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1741196200000|2025-03-05 17:36:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741196210000|2025-03-05 17:36:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1741196220000|2025-03-05 17:37:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741196230000|2025-03-05 17:37:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1741196240000|2025-03-05 17:37:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741196250000|2025-03-05 17:37:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1741196260000|2025-03-05 17:37:40|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|10
1741196280000|2025-03-05 17:38:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|3
1741196310000|2025-03-05 17:38:30|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1741196320000|2025-03-05 17:38:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741196350000|2025-03-05 17:39:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1741196360000|2025-03-05 17:39:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1741196370000|2025-03-05 17:39:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1741196380000|2025-03-05 17:39:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741196390000|2025-03-05 17:39:50|19.84|19.76|19.83|19.75|19.85|19.77|19.81|19.73|0
1741196400000|2025-03-05 17:40:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|1
1741196410000|2025-03-05 17:40:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1741196420000|2025-03-05 17:40:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741196430000|2025-03-05 17:40:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1741196440000|2025-03-05 17:40:40|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|0
1741196450000|2025-03-05 17:40:50|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|0
1741196460000|2025-03-05 17:41:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1741196490000|2025-03-05 17:41:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|8
1741196500000|2025-03-05 17:41:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1741196510000|2025-03-05 17:41:50|19.83|19.75|19.84|19.76|19.85|19.77|19.83|19.75|0
1741196530000|2025-03-05 17:42:10|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|0
1741196550000|2025-03-05 17:42:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741196560000|2025-03-05 17:42:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741196590000|2025-03-05 17:43:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|1
1741196600000|2025-03-05 17:43:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741196610000|2025-03-05 17:43:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741196620000|2025-03-05 17:43:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741196630000|2025-03-05 17:43:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|9
1741196640000|2025-03-05 17:44:00|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|0
1741196670000|2025-03-05 17:44:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741196680000|2025-03-05 17:44:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|18
1741196710000|2025-03-05 17:45:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1741196720000|2025-03-05 17:45:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|12
1741196740000|2025-03-05 17:45:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|1
1741196750000|2025-03-05 17:45:50|||||||||1
1741196780000|2025-03-05 17:46:20|19.92|19.84|19.93|19.85|19.96|19.88|19.92|19.84|0
1741196820000|2025-03-05 17:47:00|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|4
1741196830000|2025-03-05 17:47:10|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1741196840000|2025-03-05 17:47:20|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|24
1741196850000|2025-03-05 17:47:30|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1741196860000|2025-03-05 17:47:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|3
1741196880000|2025-03-05 17:48:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1741196890000|2025-03-05 17:48:10|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|53
1741196900000|2025-03-05 17:48:20|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|0
1741196910000|2025-03-05 17:48:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741196920000|2025-03-05 17:48:40|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1741196940000|2025-03-05 17:49:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1741196950000|2025-03-05 17:49:10|19.91|19.83|19.9|19.82|19.91|19.83|19.88|19.8|0
1741196960000|2025-03-05 17:49:20|19.89|19.81|19.86|19.78|19.9|19.82|19.86|19.78|0
1741197010000|2025-03-05 17:50:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741197020000|2025-03-05 17:50:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|10
1741197060000|2025-03-05 17:51:00|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|1
1741197070000|2025-03-05 17:51:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741197080000|2025-03-05 17:51:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741197110000|2025-03-05 17:51:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741197120000|2025-03-05 17:52:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|1
1741197150000|2025-03-05 17:52:30|19.84|19.76|19.85|19.77|19.86|19.78|19.83|19.75|1
1741197160000|2025-03-05 17:52:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1741197170000|2025-03-05 17:52:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|17
1741197180000|2025-03-05 17:53:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741197190000|2025-03-05 17:53:10|19.8|19.72|19.8|19.72|19.83|19.75|19.79|19.71|4
1741197200000|2025-03-05 17:53:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|1
1741197250000|2025-03-05 17:54:10|19.8|19.72|19.81|19.73|19.83|19.75|19.79|19.71|0
1741197260000|2025-03-05 17:54:20|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1741197270000|2025-03-05 17:54:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741197290000|2025-03-05 17:54:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741197300000|2025-03-05 17:55:00|19.84|19.76|19.84|19.76|19.86|19.78|19.83|19.75|0
1741197310000|2025-03-05 17:55:10|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|0
1741197320000|2025-03-05 17:55:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1741197330000|2025-03-05 17:55:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741197340000|2025-03-05 17:55:40|19.8|19.72|19.81|19.73|19.83|19.75|19.8|19.72|0
1741197350000|2025-03-05 17:55:50|19.83|19.75|19.8|19.72|19.83|19.75|19.79|19.71|0
1741197360000|2025-03-05 17:56:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1741197370000|2025-03-05 17:56:10|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|1
1741197380000|2025-03-05 17:56:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741197400000|2025-03-05 17:56:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741197410000|2025-03-05 17:56:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741197420000|2025-03-05 17:57:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741197430000|2025-03-05 17:57:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1741197440000|2025-03-05 17:57:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1741197450000|2025-03-05 17:57:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1741197460000|2025-03-05 17:57:40|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1741197470000|2025-03-05 17:57:50|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1741197480000|2025-03-05 17:58:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741197490000|2025-03-05 17:58:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1741197500000|2025-03-05 17:58:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1741197510000|2025-03-05 17:58:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1741197520000|2025-03-05 17:58:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741197530000|2025-03-05 17:58:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1741197540000|2025-03-05 17:59:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|6
1741197570000|2025-03-05 17:59:30|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|17
1741197590000|2025-03-05 17:59:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|27
1741197600000|2025-03-05 18:00:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|2
1741197610000|2025-03-05 18:00:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1741197620000|2025-03-05 18:00:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1741197630000|2025-03-05 18:00:30|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1741197640000|2025-03-05 18:00:40|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|1
1741197650000|2025-03-05 18:00:50|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1741197670000|2025-03-05 18:01:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1741197680000|2025-03-05 18:01:20|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1741197690000|2025-03-05 18:01:30|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1741197700000|2025-03-05 18:01:40|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1741197710000|2025-03-05 18:01:50|19.76|19.68|19.76|19.68|19.78|19.7|19.74|19.66|8
1741197720000|2025-03-05 18:02:00|19.78|19.7|19.78|19.7|19.79|19.71|19.76|19.68|0
1741197730000|2025-03-05 18:02:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741197740000|2025-03-05 18:02:20|19.78|19.7|19.79|19.71|19.79|19.71|19.75|19.67|0
1741197750000|2025-03-05 18:02:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1741197760000|2025-03-05 18:02:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1741197770000|2025-03-05 18:02:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1741197780000|2025-03-05 18:03:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1741197790000|2025-03-05 18:03:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1741197800000|2025-03-05 18:03:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|4
1741197850000|2025-03-05 18:04:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|3
1741197880000|2025-03-05 18:04:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1741197900000|2025-03-05 18:05:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|1
1741197910000|2025-03-05 18:05:10|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|2
1741197940000|2025-03-05 18:05:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|4
1741197960000|2025-03-05 18:06:00|19.79|19.71|19.77|19.69|19.79|19.71|19.74|19.66|17
1741197970000|2025-03-05 18:06:10|19.76|19.68|19.76|19.68|19.78|19.7|19.74|19.66|0
1741197980000|2025-03-05 18:06:20|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|0
1741197990000|2025-03-05 18:06:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1741198000000|2025-03-05 18:06:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1741198010000|2025-03-05 18:06:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1741198020000|2025-03-05 18:07:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1741198030000|2025-03-05 18:07:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1741198040000|2025-03-05 18:07:20|19.73|19.65|19.74|19.66|19.77|19.69|19.72|19.64|0
1741198050000|2025-03-05 18:07:30|19.76|19.68|19.86|19.78|19.88|19.8|19.76|19.68|28
1741198060000|2025-03-05 18:07:40|19.89|19.81|19.88|19.8|19.91|19.83|19.83|19.75|11
1741198070000|2025-03-05 18:07:50|19.86|19.78|19.79|19.71|19.88|19.8|19.79|19.71|13
1741198080000|2025-03-05 18:08:00|19.8|19.72|19.84|19.76|19.86|19.78|19.8|19.72|0
1741198090000|2025-03-05 18:08:10|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1741198100000|2025-03-05 18:08:20|19.85|19.77|19.91|19.83|19.91|19.83|19.85|19.77|0
1741198110000|2025-03-05 18:08:30|19.9|19.82|19.91|19.83|19.91|19.83|19.86|19.78|1
1741198120000|2025-03-05 18:08:40|19.9|19.82|19.9|19.82|19.9|19.82|19.86|19.78|0
1741198130000|2025-03-05 18:08:50|19.89|19.81|19.91|19.83|19.91|19.83|19.86|19.78|0
1741198140000|2025-03-05 18:09:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1741198160000|2025-03-05 18:09:20|19.93|19.85|19.93|19.85|19.96|19.88|19.91|19.83|5
1741198170000|2025-03-05 18:09:30|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|0
1741198180000|2025-03-05 18:09:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1741198190000|2025-03-05 18:09:50|19.95|19.87|19.91|19.83|19.96|19.88|19.91|19.83|1
1741198200000|2025-03-05 18:10:00|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|1
1741198210000|2025-03-05 18:10:10|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|5
1741198220000|2025-03-05 18:10:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1741198230000|2025-03-05 18:10:30|19.92|19.84|19.91|19.83|19.94|19.86|19.91|19.83|0
1741198240000|2025-03-05 18:10:40|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|8
1741198250000|2025-03-05 18:10:50|19.88|19.8|19.88|19.8|19.9|19.82|19.86|19.78|0
1741198260000|2025-03-05 18:11:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|11
1741198270000|2025-03-05 18:11:10|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|4
1741198280000|2025-03-05 18:11:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|3
1741198290000|2025-03-05 18:11:30|19.9|19.82|19.88|19.8|19.9|19.82|19.86|19.78|4
1741198300000|2025-03-05 18:11:40|19.86|19.78|19.85|19.77|19.89|19.81|19.85|19.77|12
1741198310000|2025-03-05 18:11:50|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741198320000|2025-03-05 18:12:00|19.85|19.77|19.86|19.78|19.89|19.81|19.85|19.77|0
1741198330000|2025-03-05 18:12:10|19.88|19.8|19.89|19.81|19.9|19.82|19.88|19.8|0
1741198340000|2025-03-05 18:12:20|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1741198350000|2025-03-05 18:12:30|19.9|19.82|19.86|19.78|19.91|19.83|19.84|19.76|4
1741198360000|2025-03-05 18:12:40|19.85|19.77|19.84|19.76|19.86|19.78|19.81|19.73|7
1741198370000|2025-03-05 18:12:50|19.81|19.73|19.81|19.73|19.83|19.75|19.8|19.72|0
1741198380000|2025-03-05 18:13:00|19.8|19.72|19.81|19.73|19.83|19.75|19.8|19.72|0
1741198390000|2025-03-05 18:13:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741198400000|2025-03-05 18:13:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741198410000|2025-03-05 18:13:30|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|0
1741198420000|2025-03-05 18:13:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741198430000|2025-03-05 18:13:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1741198440000|2025-03-05 18:14:00|19.8|19.72|19.86|19.78|19.86|19.78|19.8|19.72|4
1741198450000|2025-03-05 18:14:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741198460000|2025-03-05 18:14:20|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|6
1741198480000|2025-03-05 18:14:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1741198490000|2025-03-05 18:14:50|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741198500000|2025-03-05 18:15:00|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|0
1741198510000|2025-03-05 18:15:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|4
1741198520000|2025-03-05 18:15:20|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|0
1741198530000|2025-03-05 18:15:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741198540000|2025-03-05 18:15:40|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1741198560000|2025-03-05 18:16:00|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|1
1741198570000|2025-03-05 18:16:10|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|0
1741198580000|2025-03-05 18:16:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1741198620000|2025-03-05 18:17:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1741198630000|2025-03-05 18:17:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741198640000|2025-03-05 18:17:20|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|4
1741198660000|2025-03-05 18:17:40|19.85|19.77|19.84|19.76|19.86|19.78|19.83|19.75|0
1741198670000|2025-03-05 18:17:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741198690000|2025-03-05 18:18:10|19.87|19.79|19.86|19.78|19.9|19.82|19.86|19.78|5
1741198700000|2025-03-05 18:18:20|||||||||4
1741198730000|2025-03-05 18:18:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741198750000|2025-03-05 18:19:10|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|0
1741198780000|2025-03-05 18:19:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741198790000|2025-03-05 18:19:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741198800000|2025-03-05 18:20:00|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1741198810000|2025-03-05 18:20:10|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|0
1741198820000|2025-03-05 18:20:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741198830000|2025-03-05 18:20:30|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1741198840000|2025-03-05 18:20:40|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|0
1741198850000|2025-03-05 18:20:50|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|3
1741198860000|2025-03-05 18:21:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741198870000|2025-03-05 18:21:10|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|4
1741198900000|2025-03-05 18:21:40|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|5
1741198920000|2025-03-05 18:22:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1741198930000|2025-03-05 18:22:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1741198940000|2025-03-05 18:22:20|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|0
1741198950000|2025-03-05 18:22:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1741198960000|2025-03-05 18:22:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1741198970000|2025-03-05 18:22:50|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1741198980000|2025-03-05 18:23:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741198990000|2025-03-05 18:23:10|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|0
1741199000000|2025-03-05 18:23:20|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|0
1741199010000|2025-03-05 18:23:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741199020000|2025-03-05 18:23:40|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|3
1741199030000|2025-03-05 18:23:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1741199040000|2025-03-05 18:24:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1741199070000|2025-03-05 18:24:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|2
1741199080000|2025-03-05 18:24:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1741199090000|2025-03-05 18:24:50|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|8
1741199100000|2025-03-05 18:25:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1741199110000|2025-03-05 18:25:10|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1741199120000|2025-03-05 18:25:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741199140000|2025-03-05 18:25:40|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1741199150000|2025-03-05 18:25:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741199160000|2025-03-05 18:26:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|3
1741199170000|2025-03-05 18:26:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1741199180000|2025-03-05 18:26:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1741199190000|2025-03-05 18:26:30|19.83|19.75|19.84|19.76|19.85|19.77|19.83|19.75|4
1741199200000|2025-03-05 18:26:40|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|0
1741199210000|2025-03-05 18:26:50|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|0
1741199240000|2025-03-05 18:27:20|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1741199250000|2025-03-05 18:27:30|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1741199260000|2025-03-05 18:27:40|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|0
1741199270000|2025-03-05 18:27:50|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1741199280000|2025-03-05 18:28:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1741199290000|2025-03-05 18:28:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1741199300000|2025-03-05 18:28:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1741199330000|2025-03-05 18:28:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741199350000|2025-03-05 18:29:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741199400000|2025-03-05 18:30:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1741199440000|2025-03-05 18:30:40|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|0
1741199450000|2025-03-05 18:30:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741199460000|2025-03-05 18:31:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1741199470000|2025-03-05 18:31:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1741199480000|2025-03-05 18:31:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1741199500000|2025-03-05 18:31:40|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|0
1741199510000|2025-03-05 18:31:50|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|0
1741199520000|2025-03-05 18:32:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1741199540000|2025-03-05 18:32:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|13
1741199550000|2025-03-05 18:32:30|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|0
1741199560000|2025-03-05 18:32:40|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|0
1741199570000|2025-03-05 18:32:50|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1741199580000|2025-03-05 18:33:00|19.96|19.88|19.92|19.84|19.96|19.88|19.91|19.83|0
1741199590000|2025-03-05 18:33:10|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1741199600000|2025-03-05 18:33:20|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|5
1741199610000|2025-03-05 18:33:30|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|0
1741199630000|2025-03-05 18:33:50|19.83|19.75|19.81|19.73|19.84|19.76|19.8|19.72|9
1741199640000|2025-03-05 18:34:00|19.83|19.75|19.82|19.74|19.85|19.77|19.81|19.73|0
1741199650000|2025-03-05 18:34:10|19.81|19.73|19.82|19.74|19.85|19.77|19.81|19.73|3
1741199660000|2025-03-05 18:34:20|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1741199670000|2025-03-05 18:34:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1741199690000|2025-03-05 18:34:50|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|0
1741199700000|2025-03-05 18:35:00|19.9|19.82|19.91|19.83|19.93|19.85|19.9|19.82|5
1741199710000|2025-03-05 18:35:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1741199740000|2025-03-05 18:35:40|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|0
1741199760000|2025-03-05 18:36:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|7
1741199780000|2025-03-05 18:36:20|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|0
1741199800000|2025-03-05 18:36:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741199810000|2025-03-05 18:36:50|19.85|19.77|19.85|19.77|19.85|19.77|19.81|19.73|1
1741199820000|2025-03-05 18:37:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1741199830000|2025-03-05 18:37:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1741199840000|2025-03-05 18:37:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|8
1741199850000|2025-03-05 18:37:30|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1741199860000|2025-03-05 18:37:40|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|2
1741199870000|2025-03-05 18:37:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1741199880000|2025-03-05 18:38:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1741199900000|2025-03-05 18:38:20|19.94|19.86|19.97|19.89|19.98|19.9|19.94|19.86|0
1741199910000|2025-03-05 18:38:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1741199920000|2025-03-05 18:38:40|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1741199940000|2025-03-05 18:39:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1741199950000|2025-03-05 18:39:10|19.93|19.85|19.93|19.85|19.96|19.88|19.93|19.85|0
1741199960000|2025-03-05 18:39:20|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|1
1741199970000|2025-03-05 18:39:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1741199980000|2025-03-05 18:39:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1741199990000|2025-03-05 18:39:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1741200000000|2025-03-05 18:40:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741200020000|2025-03-05 18:40:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741200030000|2025-03-05 18:40:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1741200040000|2025-03-05 18:40:40|19.95|19.87|19.93|19.85|19.97|19.89|19.93|19.85|2
1741200050000|2025-03-05 18:40:50|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|0
1741200070000|2025-03-05 18:41:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1741200080000|2025-03-05 18:41:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1741200090000|2025-03-05 18:41:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1741200100000|2025-03-05 18:41:40|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|1
1741200110000|2025-03-05 18:41:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1741200120000|2025-03-05 18:42:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1741200130000|2025-03-05 18:42:10|19.97|19.89|19.96|19.88|19.98|19.9|19.95|19.87|0
1741200140000|2025-03-05 18:42:20|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1741200190000|2025-03-05 18:43:10|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1741200200000|2025-03-05 18:43:20|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|7
1741200210000|2025-03-05 18:43:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|11
1741200220000|2025-03-05 18:43:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|10
1741200230000|2025-03-05 18:43:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1741200250000|2025-03-05 18:44:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1741200260000|2025-03-05 18:44:20|19.92|19.84|19.98|19.9|19.98|19.9|19.92|19.84|1
1741200290000|2025-03-05 18:44:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1741200300000|2025-03-05 18:45:00|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|0
1741200310000|2025-03-05 18:45:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1741200320000|2025-03-05 18:45:20|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|4
1741200330000|2025-03-05 18:45:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1741200340000|2025-03-05 18:45:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1741200350000|2025-03-05 18:45:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1741200360000|2025-03-05 18:46:00|19.9|19.82|19.91|19.83|19.92|19.84|19.9|19.82|0
1741200370000|2025-03-05 18:46:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1741200380000|2025-03-05 18:46:20|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|0
1741200390000|2025-03-05 18:46:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1741200400000|2025-03-05 18:46:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1741200410000|2025-03-05 18:46:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1741200420000|2025-03-05 18:47:00|19.88|19.8|19.9|19.82|19.91|19.83|19.87|19.79|0
1741200430000|2025-03-05 18:47:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741200440000|2025-03-05 18:47:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741200450000|2025-03-05 18:47:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1741200460000|2025-03-05 18:47:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1741200470000|2025-03-05 18:47:50|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|6
1741200480000|2025-03-05 18:48:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1741200490000|2025-03-05 18:48:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1741200500000|2025-03-05 18:48:20|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|0
1741200510000|2025-03-05 18:48:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1741200520000|2025-03-05 18:48:40|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|0
1741200530000|2025-03-05 18:48:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|11
1741200610000|2025-03-05 18:50:10|19.8|19.72|19.81|19.73|19.81|19.73|19.76|19.68|1
1741200620000|2025-03-05 18:50:20|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|0
1741200630000|2025-03-05 18:50:30|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1741200640000|2025-03-05 18:50:40|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|0
1741200650000|2025-03-05 18:50:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1741200660000|2025-03-05 18:51:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|0
1741200710000|2025-03-05 18:51:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1741200720000|2025-03-05 18:52:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1741200730000|2025-03-05 18:52:10|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|5
1741200740000|2025-03-05 18:52:20|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1741200750000|2025-03-05 18:52:30|19.8|19.72|19.81|19.73|19.81|19.73|19.76|19.68|2
1741200760000|2025-03-05 18:52:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741200810000|2025-03-05 18:53:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1741200820000|2025-03-05 18:53:40|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|2
1741200830000|2025-03-05 18:53:50|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|0
1741200840000|2025-03-05 18:54:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1741200850000|2025-03-05 18:54:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1741200880000|2025-03-05 18:54:40|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1741200890000|2025-03-05 18:54:50|19.78|19.7|19.78|19.7|19.79|19.71|19.76|19.68|0
1741200900000|2025-03-05 18:55:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1741200970000|2025-03-05 18:56:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|10
1741200980000|2025-03-05 18:56:20|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1741200990000|2025-03-05 18:56:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741201000000|2025-03-05 18:56:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|2
1741201010000|2025-03-05 18:56:50|19.74|19.66|19.74|19.66|19.75|19.67|19.73|19.65|0
1741201020000|2025-03-05 18:57:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1741201030000|2025-03-05 18:57:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1741201050000|2025-03-05 18:57:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741201060000|2025-03-05 18:57:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1741201080000|2025-03-05 18:58:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|3
1741201090000|2025-03-05 18:58:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1741201100000|2025-03-05 18:58:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1741201110000|2025-03-05 18:58:30|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|4
1741201120000|2025-03-05 18:58:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1741201130000|2025-03-05 18:58:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1741201140000|2025-03-05 18:59:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1741201150000|2025-03-05 18:59:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1741201160000|2025-03-05 18:59:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1741201170000|2025-03-05 18:59:30|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1741201180000|2025-03-05 18:59:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1741201190000|2025-03-05 18:59:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741201200000|2025-03-05 19:00:00|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|0
1741201210000|2025-03-05 19:00:10|19.69|19.61|19.69|19.61|19.7|19.62|19.66|19.58|0
1741201220000|2025-03-05 19:00:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1741201260000|2025-03-05 19:01:00|||||||||8
1741201300000|2025-03-05 19:01:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|1
1741201310000|2025-03-05 19:01:50|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1741201320000|2025-03-05 19:02:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|15
1741201330000|2025-03-05 19:02:10|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1741201340000|2025-03-05 19:02:20|19.69|19.61|19.69|19.61|19.69|19.61|19.66|19.58|0
1741201350000|2025-03-05 19:02:30|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1741201360000|2025-03-05 19:02:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1741201370000|2025-03-05 19:02:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741201380000|2025-03-05 19:03:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1741201390000|2025-03-05 19:03:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741201400000|2025-03-05 19:03:20|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1741201410000|2025-03-05 19:03:30|19.68|19.6|19.65|19.57|19.68|19.6|19.64|19.56|0
1741201420000|2025-03-05 19:03:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741201430000|2025-03-05 19:03:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1741201440000|2025-03-05 19:04:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1741201450000|2025-03-05 19:04:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741201460000|2025-03-05 19:04:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1741201490000|2025-03-05 19:04:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1741201500000|2025-03-05 19:05:00|19.66|19.58|19.68|19.6|19.68|19.6|19.65|19.57|0
1741201510000|2025-03-05 19:05:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1741201540000|2025-03-05 19:05:40|19.66|19.58|19.66|19.58|19.68|19.6|19.65|19.57|0
1741201550000|2025-03-05 19:05:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1741201560000|2025-03-05 19:06:00|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|0
1741201590000|2025-03-05 19:06:30|19.61|19.53|19.61|19.53|19.63|19.55|19.59|19.51|22
1741201600000|2025-03-05 19:06:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1741201610000|2025-03-05 19:06:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741201620000|2025-03-05 19:07:00|19.58|19.5|19.58|19.5|19.59|19.51|19.56|19.48|0
1741201630000|2025-03-05 19:07:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1741201640000|2025-03-05 19:07:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741201660000|2025-03-05 19:07:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|10
1741201670000|2025-03-05 19:07:50|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|5
1741201680000|2025-03-05 19:08:00|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|2
1741201690000|2025-03-05 19:08:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1741201700000|2025-03-05 19:08:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1741201710000|2025-03-05 19:08:30|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1741201720000|2025-03-05 19:08:40|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1741201730000|2025-03-05 19:08:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1741201740000|2025-03-05 19:09:00|19.54|19.46|19.53|19.45|19.55|19.47|19.51|19.43|0
1741201760000|2025-03-05 19:09:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|7
1741201770000|2025-03-05 19:09:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1741201780000|2025-03-05 19:09:40|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1741201790000|2025-03-05 19:09:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1741201800000|2025-03-05 19:10:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|55
1741201810000|2025-03-05 19:10:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|12
1741201820000|2025-03-05 19:10:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|2
1741201830000|2025-03-05 19:10:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741201850000|2025-03-05 19:10:50|19.5|19.42|19.5|19.42|19.53|19.45|19.49|19.41|0
1741201860000|2025-03-05 19:11:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1741201870000|2025-03-05 19:11:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741201880000|2025-03-05 19:11:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|4
1741201890000|2025-03-05 19:11:30|19.49|19.41|19.5|19.42|19.51|19.43|19.49|19.41|4
1741201900000|2025-03-05 19:11:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|1
1741201910000|2025-03-05 19:11:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1741201920000|2025-03-05 19:12:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|2
1741201930000|2025-03-05 19:12:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1741201940000|2025-03-05 19:12:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741201950000|2025-03-05 19:12:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1741201960000|2025-03-05 19:12:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741201970000|2025-03-05 19:12:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1741201980000|2025-03-05 19:13:00|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|68
1741201990000|2025-03-05 19:13:10|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|12
1741202000000|2025-03-05 19:13:20|19.5|19.42|19.5|19.42|19.51|19.43|19.49|19.41|4
1741202010000|2025-03-05 19:13:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1741202020000|2025-03-05 19:13:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1741202030000|2025-03-05 19:13:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1741202040000|2025-03-05 19:14:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1741202050000|2025-03-05 19:14:10|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1741202060000|2025-03-05 19:14:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1741202080000|2025-03-05 19:14:40|||||||||5
1741202120000|2025-03-05 19:15:20|19.44|19.36|19.45|19.37|19.46|19.38|19.44|19.36|51
1741202130000|2025-03-05 19:15:30|19.41|19.33|19.44|19.36|19.45|19.37|19.41|19.33|8
1741202140000|2025-03-05 19:15:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1741202160000|2025-03-05 19:16:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1741202180000|2025-03-05 19:16:20|19.45|19.37|19.46|19.38|19.46|19.38|19.44|19.36|2
1741202220000|2025-03-05 19:17:00|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|0
1741202230000|2025-03-05 19:17:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1741202240000|2025-03-05 19:17:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741202250000|2025-03-05 19:17:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1741202260000|2025-03-05 19:17:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741202280000|2025-03-05 19:18:00|19.5|19.42|19.5|19.42|19.53|19.45|19.49|19.41|10
1741202290000|2025-03-05 19:18:10|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|0
1741202300000|2025-03-05 19:18:20|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|11
1741202310000|2025-03-05 19:18:30|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1741202320000|2025-03-05 19:18:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1741202330000|2025-03-05 19:18:50|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|13
1741202340000|2025-03-05 19:19:00|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|16
1741202350000|2025-03-05 19:19:10|19.54|19.46|19.53|19.45|19.54|19.46|19.51|19.43|0
1741202360000|2025-03-05 19:19:20|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|15
1741202370000|2025-03-05 19:19:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|2
1741202380000|2025-03-05 19:19:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1741202390000|2025-03-05 19:19:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1741202400000|2025-03-05 19:20:00|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|0
1741202410000|2025-03-05 19:20:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1741202420000|2025-03-05 19:20:20|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1741202430000|2025-03-05 19:20:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1741202470000|2025-03-05 19:21:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|7
1741202480000|2025-03-05 19:21:20|19.44|19.36|19.48|19.4|19.49|19.41|19.44|19.36|0
1741202500000|2025-03-05 19:21:40|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|8
1741202520000|2025-03-05 19:22:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1741202580000|2025-03-05 19:23:00|19.46|19.38|19.45|19.37|19.49|19.41|19.45|19.37|0
1741202590000|2025-03-05 19:23:10|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|0
1741202650000|2025-03-05 19:24:10|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1741202660000|2025-03-05 19:24:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1741202720000|2025-03-05 19:25:20|19.45|19.37|19.49|19.41|19.49|19.41|19.44|19.36|0
1741202740000|2025-03-05 19:25:40|19.5|19.42|19.49|19.41|19.53|19.45|19.49|19.41|8
1741202770000|2025-03-05 19:26:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1741202830000|2025-03-05 19:27:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1741202840000|2025-03-05 19:27:20|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|1
1741202850000|2025-03-05 19:27:30|19.51|19.43|19.49|19.41|19.53|19.45|19.49|19.41|3
1741202860000|2025-03-05 19:27:40|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1741202870000|2025-03-05 19:27:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1741202880000|2025-03-05 19:28:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741202900000|2025-03-05 19:28:20|19.5|19.42|19.5|19.42|19.51|19.43|19.49|19.41|4
1741202910000|2025-03-05 19:28:30|19.51|19.43|19.54|19.46|19.54|19.46|19.5|19.42|0
1741202920000|2025-03-05 19:28:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1741202930000|2025-03-05 19:28:50|19.51|19.43|19.54|19.46|19.54|19.46|19.5|19.42|0
1741202940000|2025-03-05 19:29:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1741202960000|2025-03-05 19:29:20|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|0
1741202970000|2025-03-05 19:29:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|15
1741202980000|2025-03-05 19:29:40|19.55|19.47|19.58|19.5|19.58|19.5|19.54|19.46|8
1741202990000|2025-03-05 19:29:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1741203000000|2025-03-05 19:30:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1741203010000|2025-03-05 19:30:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741203020000|2025-03-05 19:30:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|2
1741203030000|2025-03-05 19:30:30|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|0
1741203070000|2025-03-05 19:31:10|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|0
1741203090000|2025-03-05 19:31:30|19.57|19.49|19.56|19.48|19.59|19.51|19.56|19.48|6
1741203100000|2025-03-05 19:31:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741203160000|2025-03-05 19:32:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|2
1741203220000|2025-03-05 19:33:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741203240000|2025-03-05 19:34:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741203250000|2025-03-05 19:34:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741203310000|2025-03-05 19:35:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741203320000|2025-03-05 19:35:20|19.5|19.42|19.5|19.42|19.53|19.45|19.49|19.41|1
1741203330000|2025-03-05 19:35:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741203340000|2025-03-05 19:35:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1741203380000|2025-03-05 19:36:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|7
1741203410000|2025-03-05 19:36:50|19.58|19.5|19.55|19.47|19.58|19.5|19.54|19.46|0
1741203420000|2025-03-05 19:37:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|3
1741203430000|2025-03-05 19:37:10|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|1
1741203440000|2025-03-05 19:37:20|19.59|19.51|19.63|19.55|19.64|19.56|19.59|19.51|23
1741203450000|2025-03-05 19:37:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741203470000|2025-03-05 19:37:50|19.61|19.53|19.61|19.53|19.63|19.55|19.59|19.51|15
1741203480000|2025-03-05 19:38:00|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|1
1741203490000|2025-03-05 19:38:10|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|0
1741203510000|2025-03-05 19:38:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741203520000|2025-03-05 19:38:40|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|1
1741203530000|2025-03-05 19:38:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1741203540000|2025-03-05 19:39:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|4
1741203550000|2025-03-05 19:39:10|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741203560000|2025-03-05 19:39:20|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|1
1741203570000|2025-03-05 19:39:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741203580000|2025-03-05 19:39:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741203590000|2025-03-05 19:39:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741203600000|2025-03-05 19:40:00|19.55|19.47|19.54|19.46|19.55|19.47|19.53|19.45|0
1741203610000|2025-03-05 19:40:10|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1741203630000|2025-03-05 19:40:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741203650000|2025-03-05 19:40:50|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1741203720000|2025-03-05 19:42:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1741203730000|2025-03-05 19:42:10|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|0
1741203740000|2025-03-05 19:42:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741203770000|2025-03-05 19:42:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|2
1741203780000|2025-03-05 19:43:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741203790000|2025-03-05 19:43:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741203800000|2025-03-05 19:43:20|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|2
1741203820000|2025-03-05 19:43:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1741203830000|2025-03-05 19:43:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|1
1741203840000|2025-03-05 19:44:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|4
1741203850000|2025-03-05 19:44:10|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1741203860000|2025-03-05 19:44:20|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|6
1741203880000|2025-03-05 19:44:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|1
1741203890000|2025-03-05 19:44:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1741203900000|2025-03-05 19:45:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1741203910000|2025-03-05 19:45:10|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|2
1741203920000|2025-03-05 19:45:20|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|0
1741203930000|2025-03-05 19:45:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741203940000|2025-03-05 19:45:40|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|0
1741203950000|2025-03-05 19:45:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1741203960000|2025-03-05 19:46:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1741203970000|2025-03-05 19:46:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741203980000|2025-03-05 19:46:20|19.58|19.5|19.59|19.51|19.6|19.52|19.58|19.5|0
1741203990000|2025-03-05 19:46:30|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|0
1741204000000|2025-03-05 19:46:40|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|4
1741204010000|2025-03-05 19:46:50|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1741204030000|2025-03-05 19:47:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1741204040000|2025-03-05 19:47:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1741204050000|2025-03-05 19:47:30|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1741204060000|2025-03-05 19:47:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741204070000|2025-03-05 19:47:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|24
1741204080000|2025-03-05 19:48:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741204110000|2025-03-05 19:48:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741204120000|2025-03-05 19:48:40|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|0
1741204130000|2025-03-05 19:48:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741204200000|2025-03-05 19:50:00|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|1
1741204210000|2025-03-05 19:50:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741204220000|2025-03-05 19:50:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|20
1741204230000|2025-03-05 19:50:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|1
1741204240000|2025-03-05 19:50:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741204250000|2025-03-05 19:50:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1741204260000|2025-03-05 19:51:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741204280000|2025-03-05 19:51:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741204290000|2025-03-05 19:51:30|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|2
1741204300000|2025-03-05 19:51:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|2
1741204310000|2025-03-05 19:51:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741204320000|2025-03-05 19:52:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1741204340000|2025-03-05 19:52:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741204350000|2025-03-05 19:52:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741204360000|2025-03-05 19:52:40|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|0
1741204370000|2025-03-05 19:52:50|19.48|19.4|19.48|19.4|19.49|19.41|19.47|19.39|6
1741204380000|2025-03-05 19:53:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1741204390000|2025-03-05 19:53:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1741204400000|2025-03-05 19:53:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741204410000|2025-03-05 19:53:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741204420000|2025-03-05 19:53:40|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|0
1741204430000|2025-03-05 19:53:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741204440000|2025-03-05 19:54:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741204460000|2025-03-05 19:54:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741204500000|2025-03-05 19:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1741204510000|2025-03-05 19:55:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741204520000|2025-03-05 19:55:20|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|1
1741204530000|2025-03-05 19:55:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1741204540000|2025-03-05 19:55:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1741204570000|2025-03-05 19:56:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1741204580000|2025-03-05 19:56:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1741204660000|2025-03-05 19:57:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741204670000|2025-03-05 19:57:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1741204680000|2025-03-05 19:58:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1741204690000|2025-03-05 19:58:10|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|0
1741204700000|2025-03-05 19:58:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1741204710000|2025-03-05 19:58:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741204720000|2025-03-05 19:58:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741204730000|2025-03-05 19:58:50|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|12
1741204740000|2025-03-05 19:59:00|19.52|19.44|19.54|19.46|19.54|19.46|19.5|19.42|0
1741204750000|2025-03-05 19:59:10|||||||||1
1741204770000|2025-03-05 19:59:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741204790000|2025-03-05 19:59:50|19.55|19.47|19.54|19.46|19.56|19.48|19.54|19.46|7
1741204800000|2025-03-05 20:00:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1741204810000|2025-03-05 20:00:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|3
1741204820000|2025-03-05 20:00:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|4
1741204830000|2025-03-05 20:00:30|19.53|19.45|19.53|19.45|19.54|19.46|19.52|19.44|1
1741204840000|2025-03-05 20:00:40|19.54|19.46|19.52|19.44|19.54|19.46|19.5|19.42|0
1741204850000|2025-03-05 20:00:50|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1741204860000|2025-03-05 20:01:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741204870000|2025-03-05 20:01:10|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|0
1741204880000|2025-03-05 20:01:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741204890000|2025-03-05 20:01:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|17
1741204900000|2025-03-05 20:01:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1741204910000|2025-03-05 20:01:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1741204920000|2025-03-05 20:02:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741204970000|2025-03-05 20:02:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1741204980000|2025-03-05 20:03:00|19.49|19.41|19.5|19.42|19.52|19.44|19.48|19.4|0
1741205000000|2025-03-05 20:03:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741205010000|2025-03-05 20:03:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1741205020000|2025-03-05 20:03:40|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|20
1741205040000|2025-03-05 20:04:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1741205050000|2025-03-05 20:04:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|5
1741205060000|2025-03-05 20:04:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741205070000|2025-03-05 20:04:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741205100000|2025-03-05 20:05:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741205110000|2025-03-05 20:05:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741205120000|2025-03-05 20:05:20|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|0
1741205140000|2025-03-05 20:05:40|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|1
1741205200000|2025-03-05 20:06:40|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|4
1741205220000|2025-03-05 20:07:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|2
1741205230000|2025-03-05 20:07:10|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1741205240000|2025-03-05 20:07:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741205250000|2025-03-05 20:07:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741205260000|2025-03-05 20:07:40|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1741205300000|2025-03-05 20:08:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741205310000|2025-03-05 20:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741205320000|2025-03-05 20:08:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741205350000|2025-03-05 20:09:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741205370000|2025-03-05 20:09:30|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|11
1741205430000|2025-03-05 20:10:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|24
1741205440000|2025-03-05 20:10:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|1
1741205450000|2025-03-05 20:10:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741205460000|2025-03-05 20:11:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|2
1741205470000|2025-03-05 20:11:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1741205480000|2025-03-05 20:11:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741205520000|2025-03-05 20:12:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1741205530000|2025-03-05 20:12:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741205540000|2025-03-05 20:12:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|4
1741205550000|2025-03-05 20:12:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741205560000|2025-03-05 20:12:40|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1741205570000|2025-03-05 20:12:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1741205600000|2025-03-05 20:13:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1741205610000|2025-03-05 20:13:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741205620000|2025-03-05 20:13:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741205630000|2025-03-05 20:13:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741205650000|2025-03-05 20:14:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741205700000|2025-03-05 20:15:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741205710000|2025-03-05 20:15:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1741205750000|2025-03-05 20:15:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741205780000|2025-03-05 20:16:20|19.5|19.42|19.54|19.46|19.54|19.46|19.49|19.41|2
1741205810000|2025-03-05 20:16:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741205820000|2025-03-05 20:17:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|6
1741205840000|2025-03-05 20:17:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|2
1741205850000|2025-03-05 20:17:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|2
1741205860000|2025-03-05 20:17:40|19.6|19.52|19.64|19.56|19.64|19.56|19.59|19.51|9
1741205880000|2025-03-05 20:18:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|8
1741205890000|2025-03-05 20:18:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|2
1741205900000|2025-03-05 20:18:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|6
1741205910000|2025-03-05 20:18:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1741205920000|2025-03-05 20:18:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741205940000|2025-03-05 20:19:00|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1741205950000|2025-03-05 20:19:10|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|0
1741205960000|2025-03-05 20:19:20|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1741205970000|2025-03-05 20:19:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741205980000|2025-03-05 20:19:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1741205990000|2025-03-05 20:19:50|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|0
1741206000000|2025-03-05 20:20:00|19.57|19.49|19.55|19.47|19.57|19.49|19.54|19.46|0
1741206010000|2025-03-05 20:20:10|19.56|19.48|19.58|19.5|19.58|19.5|19.55|19.47|0
1741206020000|2025-03-05 20:20:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741206030000|2025-03-05 20:20:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1741206040000|2025-03-05 20:20:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741206050000|2025-03-05 20:20:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741206060000|2025-03-05 20:21:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|12
1741206070000|2025-03-05 20:21:10|||||||||1
1741206080000|2025-03-05 20:21:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1741206090000|2025-03-05 20:21:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741206100000|2025-03-05 20:21:40|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1741206130000|2025-03-05 20:22:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|4
1741206160000|2025-03-05 20:22:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|33
1741206170000|2025-03-05 20:22:50|||||||||2
1741206190000|2025-03-05 20:23:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741206200000|2025-03-05 20:23:20|||||||||8
1741206210000|2025-03-05 20:23:30|19.62|19.54|19.6|19.52|19.62|19.54|19.59|19.51|46
1741206220000|2025-03-05 20:23:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1741206230000|2025-03-05 20:23:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741206240000|2025-03-05 20:24:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741206250000|2025-03-05 20:24:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741206270000|2025-03-05 20:24:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741206280000|2025-03-05 20:24:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741206300000|2025-03-05 20:25:00|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|7
1741206320000|2025-03-05 20:25:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741206330000|2025-03-05 20:25:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|2
1741206340000|2025-03-05 20:25:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741206350000|2025-03-05 20:25:50|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1741206360000|2025-03-05 20:26:00|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1741206370000|2025-03-05 20:26:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1741206380000|2025-03-05 20:26:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1741206390000|2025-03-05 20:26:30|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|0
1741206400000|2025-03-05 20:26:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741206410000|2025-03-05 20:26:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741206420000|2025-03-05 20:27:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741206430000|2025-03-05 20:27:10|19.57|19.49|19.57|19.49|19.58|19.5|19.54|19.46|0
1741206440000|2025-03-05 20:27:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741206460000|2025-03-05 20:27:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741206470000|2025-03-05 20:27:50|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1741206480000|2025-03-05 20:28:00|19.57|19.49|19.54|19.46|19.58|19.5|19.54|19.46|0
1741206490000|2025-03-05 20:28:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741206500000|2025-03-05 20:28:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741206510000|2025-03-05 20:28:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1741206520000|2025-03-05 20:28:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741206530000|2025-03-05 20:28:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741206540000|2025-03-05 20:29:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741206560000|2025-03-05 20:29:20|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1741206570000|2025-03-05 20:29:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741206580000|2025-03-05 20:29:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741206590000|2025-03-05 20:29:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741206600000|2025-03-05 20:30:00|19.54|19.46|19.54|19.46|19.55|19.47|19.52|19.44|5
1741206610000|2025-03-05 20:30:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741206620000|2025-03-05 20:30:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|2
1741206630000|2025-03-05 20:30:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741206650000|2025-03-05 20:30:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|9
1741206660000|2025-03-05 20:31:00|||||||||23
1741206670000|2025-03-05 20:31:10|19.58|19.5|19.56|19.48|19.59|19.51|19.55|19.47|2
1741206680000|2025-03-05 20:31:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741206700000|2025-03-05 20:31:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1741206710000|2025-03-05 20:31:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1741206720000|2025-03-05 20:32:00|19.57|19.49|19.58|19.5|19.59|19.51|19.55|19.47|0
1741206730000|2025-03-05 20:32:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741206750000|2025-03-05 20:32:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|8
1741206760000|2025-03-05 20:32:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741206780000|2025-03-05 20:33:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741206790000|2025-03-05 20:33:10|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|24
1741206800000|2025-03-05 20:33:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741206810000|2025-03-05 20:33:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741206830000|2025-03-05 20:33:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1741206840000|2025-03-05 20:34:00|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1741206870000|2025-03-05 20:34:30|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|6
1741206880000|2025-03-05 20:34:40|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1741206900000|2025-03-05 20:35:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741206910000|2025-03-05 20:35:10|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1741206920000|2025-03-05 20:35:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741206930000|2025-03-05 20:35:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1741206950000|2025-03-05 20:35:50|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1741206960000|2025-03-05 20:36:00|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|0
1741206970000|2025-03-05 20:36:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741206980000|2025-03-05 20:36:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741206990000|2025-03-05 20:36:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741207000000|2025-03-05 20:36:40|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|4
1741207010000|2025-03-05 20:36:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741207020000|2025-03-05 20:37:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741207030000|2025-03-05 20:37:10|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|0
1741207060000|2025-03-05 20:37:40|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|2
1741207080000|2025-03-05 20:38:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1741207090000|2025-03-05 20:38:10|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|1
1741207100000|2025-03-05 20:38:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1741207110000|2025-03-05 20:38:30|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|0
1741207140000|2025-03-05 20:39:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1741207170000|2025-03-05 20:39:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741207180000|2025-03-05 20:39:40|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|0
1741207230000|2025-03-05 20:40:30|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1741207240000|2025-03-05 20:40:40|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1741207250000|2025-03-05 20:40:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|5
1741207260000|2025-03-05 20:41:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741207280000|2025-03-05 20:41:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|2
1741207290000|2025-03-05 20:41:30|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1741207300000|2025-03-05 20:41:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1741207310000|2025-03-05 20:41:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741207330000|2025-03-05 20:42:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741207340000|2025-03-05 20:42:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1741207410000|2025-03-05 20:43:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741207420000|2025-03-05 20:43:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|1
1741207430000|2025-03-05 20:43:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1741207440000|2025-03-05 20:44:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|1
1741207470000|2025-03-05 20:44:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741207480000|2025-03-05 20:44:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1741207490000|2025-03-05 20:44:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1741207500000|2025-03-05 20:45:00|||||||||7
1741207520000|2025-03-05 20:45:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1741207530000|2025-03-05 20:45:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1741207540000|2025-03-05 20:45:40|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|1
1741207550000|2025-03-05 20:45:50|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|0
1741207560000|2025-03-05 20:46:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1741207570000|2025-03-05 20:46:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1741207580000|2025-03-05 20:46:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1741207590000|2025-03-05 20:46:30|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1741207600000|2025-03-05 20:46:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741207610000|2025-03-05 20:46:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741207630000|2025-03-05 20:47:10|19.54|19.46|19.52|19.44|19.55|19.47|19.52|19.44|16
1741207660000|2025-03-05 20:47:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1741207670000|2025-03-05 20:47:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1741207680000|2025-03-05 20:48:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1741207690000|2025-03-05 20:48:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1741207700000|2025-03-05 20:48:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1741207740000|2025-03-05 20:49:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|11
1741207770000|2025-03-05 20:49:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741207780000|2025-03-05 20:49:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|12
1741207790000|2025-03-05 20:49:50|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|0
1741207800000|2025-03-05 20:50:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1741207820000|2025-03-05 20:50:20|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1741207830000|2025-03-05 20:50:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741207840000|2025-03-05 20:50:40|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1741207850000|2025-03-05 20:50:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1741207860000|2025-03-05 20:51:00|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|10
1741207870000|2025-03-05 20:51:10|19.62|19.54|19.63|19.55|19.64|19.56|19.62|19.54|0
1741207880000|2025-03-05 20:51:20|19.62|19.54|19.57|19.49|19.63|19.55|19.57|19.49|5
1741207910000|2025-03-05 20:51:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1741207920000|2025-03-05 20:52:00|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|15
1741207930000|2025-03-05 20:52:10|19.55|19.47|19.55|19.47|19.59|19.51|19.54|19.46|29
1741207940000|2025-03-05 20:52:20|19.56|19.48|19.56|19.48|19.59|19.51|19.54|19.46|0
1741207950000|2025-03-05 20:52:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1741207960000|2025-03-05 20:52:40|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|4
1741207970000|2025-03-05 20:52:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|1
1741208010000|2025-03-05 20:53:30|19.53|19.45|19.52|19.44|19.53|19.45|19.5|19.42|0
1741208020000|2025-03-05 20:53:40|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1741208030000|2025-03-05 20:53:50|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|7
1741208040000|2025-03-05 20:54:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741208060000|2025-03-05 20:54:20|||||||||6
1741208070000|2025-03-05 20:54:30|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|0
1741208080000|2025-03-05 20:54:40|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|4
1741208100000|2025-03-05 20:55:00|19.45|19.37|19.49|19.41|19.5|19.42|19.45|19.37|1
1741208110000|2025-03-05 20:55:10|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1741208120000|2025-03-05 20:55:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741208140000|2025-03-05 20:55:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1741208160000|2025-03-05 20:56:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1741208220000|2025-03-05 20:57:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1741208240000|2025-03-05 20:57:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1741208260000|2025-03-05 20:57:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741208280000|2025-03-05 20:58:00|19.47|19.39|19.44|19.36|19.49|19.41|19.44|19.36|3
1741208290000|2025-03-05 20:58:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741208310000|2025-03-05 20:58:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1741208320000|2025-03-05 20:58:40|19.45|19.37|19.46|19.38|19.49|19.41|19.45|19.37|6
1741208330000|2025-03-05 20:58:50|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|3
1741208340000|2025-03-05 20:59:00|19.51|19.43|19.44|19.36|19.51|19.43|19.44|19.36|6
1741208380000|2025-03-05 20:59:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1741208390000|2025-03-05 20:59:50|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|8
1741220100000|2025-03-06 00:15:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741220340000|2025-03-06 00:19:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741220370000|2025-03-06 00:19:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741220380000|2025-03-06 00:19:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1741220400000|2025-03-06 00:20:00|19.6|19.3|19.59|19.29|19.6|19.3|19.59|19.29|0
1741220420000|2025-03-06 00:20:20|19.63|19.33|19.59|19.29|19.63|19.33|19.59|19.29|0
1741220440000|2025-03-06 00:20:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741220450000|2025-03-06 00:20:50|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|0
1741220500000|2025-03-06 00:21:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1741220600000|2025-03-06 00:23:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1741220610000|2025-03-06 00:23:30|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|0
1741220660000|2025-03-06 00:24:20|19.65|19.35|19.65|19.35|19.65|19.35|19.63|19.33|0
1741220680000|2025-03-06 00:24:40|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1741220800000|2025-03-06 00:26:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1741220910000|2025-03-06 00:28:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1741220980000|2025-03-06 00:29:40|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1741221320000|2025-03-06 00:35:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741221340000|2025-03-06 00:35:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741221370000|2025-03-06 00:36:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741221460000|2025-03-06 00:37:40||19.37||19.37||19.37||19.37|0
1741221480000|2025-03-06 00:38:00|19.6|19.35|19.62|19.32|19.62|19.35|19.6|19.32|0
1741221490000|2025-03-06 00:38:10|19.64|19.34|19.64|19.34|19.64|19.34|19.62|19.32|0
1741221500000|2025-03-06 00:38:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741221560000|2025-03-06 00:39:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741221570000|2025-03-06 00:39:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741221690000|2025-03-06 00:41:30|19.63|19.33|19.6|19.3|19.63|19.37|19.59|19.3|0
1741221740000|2025-03-06 00:42:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1741221790000|2025-03-06 00:43:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741221920000|2025-03-06 00:45:20|19.59|19.34|19.6|19.3|19.61|19.34|19.59|19.3|0
1741222090000|2025-03-06 00:48:10|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1741222320000|2025-03-06 00:52:00|19.6|19.3|19.64|19.34|19.64|19.34|19.6|19.3|0
1741222380000|2025-03-06 00:53:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741222420000|2025-03-06 00:53:40|19.64|19.34|19.6|19.35|19.64|19.35|19.6|19.34|0
1741222450000|2025-03-06 00:54:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1741222470000|2025-03-06 00:54:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741222480000|2025-03-06 00:54:40|19.59|19.34|19.64|19.34|19.64|19.34|19.59|19.34|0
1741222600000|2025-03-06 00:56:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741222610000|2025-03-06 00:56:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1741222620000|2025-03-06 00:57:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741222630000|2025-03-06 00:57:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1741222640000|2025-03-06 00:57:20||19.39||19.39||19.39||19.39|0
1741222670000|2025-03-06 00:57:50||19.34||19.34||19.34||19.34|0
1741222720000|2025-03-06 00:58:40||19.39||19.39||19.39||19.39|0
1741222810000|2025-03-06 01:00:10|19.63|19.38|19.59|19.34|19.63|19.38|19.59|19.34|0
1741222820000|2025-03-06 01:00:20|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741222860000|2025-03-06 01:01:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741222870000|2025-03-06 01:01:10|19.64|19.39|19.65|19.35|19.65|19.39|19.64|19.35|0
1741222880000|2025-03-06 01:01:20|19.64|19.39|19.65|19.35|19.65|19.39|19.64|19.35|0
1741222890000|2025-03-06 01:01:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741222950000|2025-03-06 01:02:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741223010000|2025-03-06 01:03:30|19.65||19.65||19.65||19.65||0
1741223040000|2025-03-06 01:04:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741223140000|2025-03-06 01:05:40|19.63|19.38|19.65|19.35|19.65|19.38|19.62|19.35|0
1741223150000|2025-03-06 01:05:50|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741223170000|2025-03-06 01:06:10|19.65|19.35|19.64|19.39|19.65|19.39|19.64|19.35|0
1741223250000|2025-03-06 01:07:30|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|0
1741223320000|2025-03-06 01:08:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741223340000|2025-03-06 01:09:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741223350000|2025-03-06 01:09:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741223360000|2025-03-06 01:09:20|19.59|19.29|19.59|19.34|19.6|19.34|19.59|19.29|0
1741223400000|2025-03-06 01:10:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741224470000|2025-03-06 01:27:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1741224480000|2025-03-06 01:28:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1741224670000|2025-03-06 01:31:10|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|0
1741224750000|2025-03-06 01:32:30|19.59|19.34|19.6|19.3|19.6|19.34|19.59|19.3|0
1741224780000|2025-03-06 01:33:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741224790000|2025-03-06 01:33:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741224820000|2025-03-06 01:33:40|19.62|19.32|19.6|19.35|19.62|19.35|19.59|19.32|0
1741224840000|2025-03-06 01:34:00|19.62|19.32|19.6|19.35|19.62|19.35|19.6|19.32|0
1741224860000|2025-03-06 01:34:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741225120000|2025-03-06 01:38:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741225130000|2025-03-06 01:38:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741225150000|2025-03-06 01:39:10|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|0
1741225170000|2025-03-06 01:39:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741225210000|2025-03-06 01:40:10|19.6|19.35|19.65|19.35|19.65|19.35|19.6|19.32|0
1741225280000|2025-03-06 01:41:20|19.62|19.37|19.62|19.37|19.62|19.37|19.6|19.35|0
1741225290000|2025-03-06 01:41:30|19.6|19.32|19.62|19.32|19.62|19.35|19.6|19.32|0
1741225310000|2025-03-06 01:41:50|19.64|19.34|19.65|19.35|19.65|19.35|19.6|19.34|0
1741225320000|2025-03-06 01:42:00|19.64|19.34|19.6|19.35|19.65|19.35|19.6|19.34|0
1741225330000|2025-03-06 01:42:10|19.62|19.32|19.6|19.35|19.62|19.35|19.6|19.32|0
1741225340000|2025-03-06 01:42:20|19.62|19.32|19.6|19.35|19.62|19.35|19.6|19.32|0
1741225410000|2025-03-06 01:43:30|19.64|19.34|19.65|19.35|19.65|19.35|19.64|19.34|0
1741225690000|2025-03-06 01:48:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1741225700000|2025-03-06 01:48:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741225910000|2025-03-06 01:51:50|19.62|19.37|19.62|19.32|19.62|19.37|19.62|19.32|0
1741226010000|2025-03-06 01:53:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741226100000|2025-03-06 01:55:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1741226110000|2025-03-06 01:55:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741226450000|2025-03-06 02:00:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741226500000|2025-03-06 02:01:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1741226620000|2025-03-06 02:03:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741226860000|2025-03-06 02:07:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1741227010000|2025-03-06 02:10:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1741227070000|2025-03-06 02:11:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741227460000|2025-03-06 02:17:40|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1741227680000|2025-03-06 02:21:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1741227690000|2025-03-06 02:21:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741227710000|2025-03-06 02:21:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1741227720000|2025-03-06 02:22:00|19.62|19.32|19.64|19.34|19.64|19.34|19.62|19.32|0
1741227730000|2025-03-06 02:22:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741227870000|2025-03-06 02:24:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741227940000|2025-03-06 02:25:40||19.32||19.32||19.32||19.32|0
1741227950000|2025-03-06 02:25:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741227980000|2025-03-06 02:26:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741227990000|2025-03-06 02:26:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741228020000|2025-03-06 02:27:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741228040000|2025-03-06 02:27:20|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1741228060000|2025-03-06 02:27:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741228120000|2025-03-06 02:28:40|19.6|19.35|19.62|19.32|19.62|19.35|19.6|19.32|0
1741228180000|2025-03-06 02:29:40|19.64|19.34|19.6|19.35|19.64|19.35|19.6|19.34|0
1741228200000|2025-03-06 02:30:00|19.64|19.34|19.62|19.37|19.64|19.37|19.62|19.34|0
1741228210000|2025-03-06 02:30:10|19.6|19.35|19.62|19.32|19.62|19.35|19.6|19.32|0
1741228250000|2025-03-06 02:30:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741228320000|2025-03-06 02:32:00|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1741228570000|2025-03-06 02:36:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741228580000|2025-03-06 02:36:20|19.63|19.33|19.65|19.35|19.65|19.35|19.63|19.33|0
1741228740000|2025-03-06 02:39:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741228750000|2025-03-06 02:39:10|19.65|19.35|19.67|19.42|19.68|19.42|19.65|19.35|0
1741228970000|2025-03-06 02:42:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1741229140000|2025-03-06 02:45:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741229230000|2025-03-06 02:47:10|19.68|19.43|19.67|19.42|19.68|19.43|19.67|19.42|0
1741229400000|2025-03-06 02:50:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741229550000|2025-03-06 02:52:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741229560000|2025-03-06 02:52:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741229820000|2025-03-06 02:57:00|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1741229830000|2025-03-06 02:57:10|19.65|19.35|19.62|19.37|19.65|19.38|19.62|19.35|0
1741229910000|2025-03-06 02:58:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741229980000|2025-03-06 02:59:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741230010000|2025-03-06 03:00:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741230220000|2025-03-06 03:03:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741230420000|2025-03-06 03:07:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741230430000|2025-03-06 03:07:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741231110000|2025-03-06 03:18:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1741231230000|2025-03-06 03:20:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741231870000|2025-03-06 03:31:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741231960000|2025-03-06 03:32:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1741232100000|2025-03-06 03:35:00|19.63|19.38|19.62|19.37|19.63|19.38|19.62|19.37|0
1741232180000|2025-03-06 03:36:20|19.65|19.35|19.62|19.37|19.65|19.37|19.62|19.35|0
1741232490000|2025-03-06 03:41:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741232510000|2025-03-06 03:41:50|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741232580000|2025-03-06 03:43:00|19.6|19.35|19.59|19.34|19.62|19.35|19.59|19.32|0
1741232590000|2025-03-06 03:43:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741232700000|2025-03-06 03:45:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741232760000|2025-03-06 03:46:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741232860000|2025-03-06 03:47:40|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741233390000|2025-03-06 03:56:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741233470000|2025-03-06 03:57:50|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741233490000|2025-03-06 03:58:10|19.62|19.37|19.59|19.34|19.62|19.37|19.59|19.34|0
1741233510000|2025-03-06 03:58:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1741233600000|2025-03-06 04:00:00|19.6|19.35|19.6|19.3|19.62|19.35|19.6|19.3|0
1741233670000|2025-03-06 04:01:10|19.62|19.32|19.62|19.37|19.64|19.37|19.62|19.32|0
1741233690000|2025-03-06 04:01:30|19.59|19.34|19.62|19.32|19.62|19.34|19.59|19.3|0
1741233700000|2025-03-06 04:01:40|19.6|19.35|19.62|19.32|19.62|19.35|19.6|19.32|0
1741233710000|2025-03-06 04:01:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741233860000|2025-03-06 04:04:20|19.62|19.32|19.59|19.34|19.62|19.34|19.59|19.32|0
1741233900000|2025-03-06 04:05:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741239690000|2025-03-06 05:41:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1741239750000|2025-03-06 05:42:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1741239990000|2025-03-06 05:46:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1741240000000|2025-03-06 05:46:40|19.61|19.36|19.65|19.35|19.65|19.36|19.61|19.35|0
1741240020000|2025-03-06 05:47:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1741240030000|2025-03-06 05:47:10|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741240050000|2025-03-06 05:47:30|19.63|19.33|19.6|19.35|19.63|19.35|19.6|19.33|0
1741240120000|2025-03-06 05:48:40|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1741240130000|2025-03-06 05:48:50|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1741240140000|2025-03-06 05:49:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741240160000|2025-03-06 05:49:20|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1741240170000|2025-03-06 05:49:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1741240190000|2025-03-06 05:49:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1741240200000|2025-03-06 05:50:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741240240000|2025-03-06 05:50:40|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1741240300000|2025-03-06 05:51:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1741240320000|2025-03-06 05:52:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1741240350000|2025-03-06 05:52:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741240370000|2025-03-06 05:52:50|19.62|19.54|19.64|19.56|19.65|19.57|19.62|19.54|2
1741240380000|2025-03-06 05:53:00|||||||||1
1741240400000|2025-03-06 05:53:20|||||||||4
1741240510000|2025-03-06 05:55:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741240550000|2025-03-06 05:55:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1741240560000|2025-03-06 05:56:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1741240800000|2025-03-06 06:00:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741240820000|2025-03-06 06:00:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741240840000|2025-03-06 06:00:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741240890000|2025-03-06 06:01:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741241120000|2025-03-06 06:05:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1741241220000|2025-03-06 06:07:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1741241230000|2025-03-06 06:07:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741241250000|2025-03-06 06:07:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741241340000|2025-03-06 06:09:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741241350000|2025-03-06 06:09:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741241460000|2025-03-06 06:11:00|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741241480000|2025-03-06 06:11:20|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1741241500000|2025-03-06 06:11:40|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741241560000|2025-03-06 06:12:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741241570000|2025-03-06 06:12:50|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1741241580000|2025-03-06 06:13:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741241590000|2025-03-06 06:13:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741241650000|2025-03-06 06:14:10|19.66|19.58|19.67|19.59|19.73|19.59|19.63|19.48|0
1741241660000|2025-03-06 06:14:20|19.64|19.56|19.63|19.55|19.74|19.59|19.63|19.48|0
1741241710000|2025-03-06 06:15:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1741241740000|2025-03-06 06:15:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741241830000|2025-03-06 06:17:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1741241860000|2025-03-06 06:17:40|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1741241920000|2025-03-06 06:18:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1741241990000|2025-03-06 06:19:50||19.4||19.4||19.4||19.4|0
1741242010000|2025-03-06 06:20:10|19.67|19.42|19.65|19.4|19.67|19.42|19.65|19.4|0
1741242080000|2025-03-06 06:21:20|19.69|19.39|19.65|19.4|19.69|19.4|19.65|19.39|0
1741242110000|2025-03-06 06:21:50|19.69|19.39|19.65|19.4|19.69|19.4|19.65|19.39|0
1741242870000|2025-03-06 06:34:30|19.66|19.41|19.68|19.43|19.68|19.43|19.66|19.41|0
1741242920000|2025-03-06 06:35:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741242960000|2025-03-06 06:36:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1741243290000|2025-03-06 06:41:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741243300000|2025-03-06 06:41:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741243370000|2025-03-06 06:42:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741243650000|2025-03-06 06:47:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741243690000|2025-03-06 06:48:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1741243750000|2025-03-06 06:49:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1741243870000|2025-03-06 06:51:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1741244010000|2025-03-06 06:53:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1741244100000|2025-03-06 06:55:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741244370000|2025-03-06 06:59:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1741244400000|2025-03-06 07:00:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1741244430000|2025-03-06 07:00:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1741244580000|2025-03-06 07:03:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741244590000|2025-03-06 07:03:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741244620000|2025-03-06 07:03:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1741244670000|2025-03-06 07:04:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741244750000|2025-03-06 07:05:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1741244780000|2025-03-06 07:06:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741244920000|2025-03-06 07:08:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1741244950000|2025-03-06 07:09:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1741244990000|2025-03-06 07:09:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1741245000000|2025-03-06 07:10:00|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1741245010000|2025-03-06 07:10:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1741245020000|2025-03-06 07:10:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1741245060000|2025-03-06 07:11:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1741245120000|2025-03-06 07:12:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741245150000|2025-03-06 07:12:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741245300000|2025-03-06 07:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741245340000|2025-03-06 07:15:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1741245370000|2025-03-06 07:16:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1741245470000|2025-03-06 07:17:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1741245540000|2025-03-06 07:19:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|1
1741245670000|2025-03-06 07:21:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741245710000|2025-03-06 07:21:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741245730000|2025-03-06 07:22:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741245740000|2025-03-06 07:22:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1741245750000|2025-03-06 07:22:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1741245760000|2025-03-06 07:22:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1741245810000|2025-03-06 07:23:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1741245820000|2025-03-06 07:23:40|||||||||1
1741245830000|2025-03-06 07:23:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1741245860000|2025-03-06 07:24:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741245940000|2025-03-06 07:25:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1741245950000|2025-03-06 07:25:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1741245970000|2025-03-06 07:26:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741245980000|2025-03-06 07:26:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1741246000000|2025-03-06 07:26:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741246040000|2025-03-06 07:27:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1741246070000|2025-03-06 07:27:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741246120000|2025-03-06 07:28:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|1
1741246130000|2025-03-06 07:28:50|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1741246170000|2025-03-06 07:29:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1741246200000|2025-03-06 07:30:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1741246210000|2025-03-06 07:30:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1741246220000|2025-03-06 07:30:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|4
1741246300000|2025-03-06 07:31:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|30
1741246390000|2025-03-06 07:33:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1741246400000|2025-03-06 07:33:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741246410000|2025-03-06 07:33:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1741246420000|2025-03-06 07:33:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1741246430000|2025-03-06 07:33:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1741246440000|2025-03-06 07:34:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1741246450000|2025-03-06 07:34:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1741246550000|2025-03-06 07:35:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1741246650000|2025-03-06 07:37:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1741246810000|2025-03-06 07:40:10|19.48|19.4|19.49|19.41|19.51|19.43|19.48|19.4|81
1741246820000|2025-03-06 07:40:20|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1741246890000|2025-03-06 07:41:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1741246920000|2025-03-06 07:42:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1741246930000|2025-03-06 07:42:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1741246940000|2025-03-06 07:42:20|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1741246950000|2025-03-06 07:42:30|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|10
1741246960000|2025-03-06 07:42:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1741246970000|2025-03-06 07:42:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1741247010000|2025-03-06 07:43:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|13
1741247020000|2025-03-06 07:43:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1741247050000|2025-03-06 07:44:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1741247060000|2025-03-06 07:44:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741247070000|2025-03-06 07:44:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741247090000|2025-03-06 07:44:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|25
1741247100000|2025-03-06 07:45:00|19.64|19.56|19.63|19.55|19.65|19.57|19.62|19.54|4
1741247110000|2025-03-06 07:45:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1741247120000|2025-03-06 07:45:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1741247140000|2025-03-06 07:45:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1741247150000|2025-03-06 07:45:50|19.63|19.55|19.62|19.54|19.63|19.55|19.6|19.52|0
1741247160000|2025-03-06 07:46:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1741247210000|2025-03-06 07:46:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|43
1741247220000|2025-03-06 07:47:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1741247230000|2025-03-06 07:47:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1741247270000|2025-03-06 07:47:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1741247280000|2025-03-06 07:48:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1741247310000|2025-03-06 07:48:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1741247460000|2025-03-06 07:51:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1741247480000|2025-03-06 07:51:20|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|2
1741247520000|2025-03-06 07:52:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|28
1741247530000|2025-03-06 07:52:10|19.68|19.6|19.69|19.61|19.7|19.62|19.68|19.6|0
1741247540000|2025-03-06 07:52:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741247550000|2025-03-06 07:52:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741247640000|2025-03-06 07:54:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1741247650000|2025-03-06 07:54:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1741247660000|2025-03-06 07:54:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1741247670000|2025-03-06 07:54:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1741247690000|2025-03-06 07:54:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1741247700000|2025-03-06 07:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|12
1741247760000|2025-03-06 07:56:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|0
1741247820000|2025-03-06 07:57:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|50
1741247830000|2025-03-06 07:57:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|2
1741247840000|2025-03-06 07:57:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741247850000|2025-03-06 07:57:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1741247860000|2025-03-06 07:57:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741247880000|2025-03-06 07:58:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1741247910000|2025-03-06 07:58:30|19.69|19.61|19.68|19.6|19.7|19.62|19.68|19.6|0
1741247920000|2025-03-06 07:58:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1741247930000|2025-03-06 07:58:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1741247940000|2025-03-06 07:59:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1741247950000|2025-03-06 07:59:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1741247980000|2025-03-06 07:59:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|51
1741247990000|2025-03-06 07:59:50|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|1
1741248000000|2025-03-06 08:00:00|19.72|19.64|19.75|19.67|19.76|19.68|19.72|19.64|23
1741248010000|2025-03-06 08:00:10|19.76|19.68|19.81|19.73|19.82|19.74|19.75|19.67|11
1741248020000|2025-03-06 08:00:20|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|2
1741248030000|2025-03-06 08:00:30|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|35
1741248060000|2025-03-06 08:01:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741248080000|2025-03-06 08:01:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1741248090000|2025-03-06 08:01:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1741248100000|2025-03-06 08:01:40|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|0
1741248110000|2025-03-06 08:01:50|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|20
1741248130000|2025-03-06 08:02:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|49
1741248140000|2025-03-06 08:02:20|19.83|19.75|19.85|19.77|19.86|19.78|19.82|19.74|9
1741248190000|2025-03-06 08:03:10|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|45
1741248210000|2025-03-06 08:03:30|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|48
1741248220000|2025-03-06 08:03:40|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|1
1741248230000|2025-03-06 08:03:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1741248250000|2025-03-06 08:04:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|32
1741248260000|2025-03-06 08:04:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|8
1741248270000|2025-03-06 08:04:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1741248280000|2025-03-06 08:04:40|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|12
1741248300000|2025-03-06 08:05:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|3
1741248310000|2025-03-06 08:05:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1741248320000|2025-03-06 08:05:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|54
1741248330000|2025-03-06 08:05:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1741248340000|2025-03-06 08:05:40|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|8
1741248360000|2025-03-06 08:06:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|5
1741248370000|2025-03-06 08:06:10|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1741248380000|2025-03-06 08:06:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1741248390000|2025-03-06 08:06:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|3
1741248400000|2025-03-06 08:06:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|2
1741248410000|2025-03-06 08:06:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1741248420000|2025-03-06 08:07:00|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|3
1741248430000|2025-03-06 08:07:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1741248440000|2025-03-06 08:07:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741248450000|2025-03-06 08:07:30|19.81|19.73|19.81|19.73|19.82|19.74|19.8|19.72|2
1741248460000|2025-03-06 08:07:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1741248520000|2025-03-06 08:08:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741248530000|2025-03-06 08:08:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|1
1741248540000|2025-03-06 08:09:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1741248550000|2025-03-06 08:09:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1741248560000|2025-03-06 08:09:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1741248600000|2025-03-06 08:10:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|51
1741248610000|2025-03-06 08:10:10|19.78|19.7|19.75|19.67|19.79|19.71|19.75|19.67|0
1741248620000|2025-03-06 08:10:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741248630000|2025-03-06 08:10:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1741248640000|2025-03-06 08:10:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1741248650000|2025-03-06 08:10:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|2
1741248660000|2025-03-06 08:11:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1741248670000|2025-03-06 08:11:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|8
1741248690000|2025-03-06 08:11:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1741248700000|2025-03-06 08:11:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741248710000|2025-03-06 08:11:50|19.82|19.74|19.8|19.72|19.83|19.75|19.8|19.72|0
1741248720000|2025-03-06 08:12:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1741248740000|2025-03-06 08:12:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|7
1741248750000|2025-03-06 08:12:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|43
1741248760000|2025-03-06 08:12:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|16
1741248770000|2025-03-06 08:12:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|101
1741248780000|2025-03-06 08:13:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|4
1741248800000|2025-03-06 08:13:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|7
1741248810000|2025-03-06 08:13:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1741248820000|2025-03-06 08:13:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1741248830000|2025-03-06 08:13:50|||||||||1
1741248850000|2025-03-06 08:14:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|125
1741248860000|2025-03-06 08:14:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|9
1741248890000|2025-03-06 08:14:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|1
1741248900000|2025-03-06 08:15:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1741248950000|2025-03-06 08:15:50|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|61
1741248960000|2025-03-06 08:16:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1741248970000|2025-03-06 08:16:10|19.73|19.65|19.73|19.65|19.76|19.68|19.73|19.65|1
1741249000000|2025-03-06 08:16:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|7
1741249010000|2025-03-06 08:16:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1741249020000|2025-03-06 08:17:00|19.71|19.63|19.73|19.65|19.73|19.65|19.68|19.6|93
1741249070000|2025-03-06 08:17:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1741249080000|2025-03-06 08:18:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1741249100000|2025-03-06 08:18:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1741249110000|2025-03-06 08:18:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1741249120000|2025-03-06 08:18:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1741249130000|2025-03-06 08:18:50|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1741249150000|2025-03-06 08:19:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1741249160000|2025-03-06 08:19:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1741249170000|2025-03-06 08:19:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1741249180000|2025-03-06 08:19:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1741249210000|2025-03-06 08:20:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1741249220000|2025-03-06 08:20:20|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|3
1741249230000|2025-03-06 08:20:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|1
1741249240000|2025-03-06 08:20:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1741249250000|2025-03-06 08:20:50|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|1
1741249260000|2025-03-06 08:21:00|||||||||3
1741249270000|2025-03-06 08:21:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|31
1741249280000|2025-03-06 08:21:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1741249290000|2025-03-06 08:21:30|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|1
1741249370000|2025-03-06 08:22:50|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|11
1741249380000|2025-03-06 08:23:00|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|17
1741249390000|2025-03-06 08:23:10|19.78|19.7|19.81|19.73|19.82|19.74|19.78|19.7|33
1741249400000|2025-03-06 08:23:20|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|3
1741249420000|2025-03-06 08:23:40|||||||||24
1741249430000|2025-03-06 08:23:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|5
1741249440000|2025-03-06 08:24:00|19.8|19.72|19.78|19.7|19.81|19.73|19.77|19.69|2
1741249450000|2025-03-06 08:24:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1741249470000|2025-03-06 08:24:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|132
1741249480000|2025-03-06 08:24:40|19.85|19.77|19.85|19.77|19.87|19.79|19.84|19.76|3
1741249490000|2025-03-06 08:24:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1741249500000|2025-03-06 08:25:00|19.85|19.77|19.88|19.8|19.89|19.81|19.85|19.77|25
1741249510000|2025-03-06 08:25:10|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|3
1741249520000|2025-03-06 08:25:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|47
1741249530000|2025-03-06 08:25:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1741249540000|2025-03-06 08:25:40|||||||||3
1741249550000|2025-03-06 08:25:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|27
1741249560000|2025-03-06 08:26:00|19.91|19.83|19.92|19.84|19.95|19.87|19.91|19.83|3
1741249570000|2025-03-06 08:26:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1741249580000|2025-03-06 08:26:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741249590000|2025-03-06 08:26:30|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|0
1741249600000|2025-03-06 08:26:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1741249610000|2025-03-06 08:26:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1741249620000|2025-03-06 08:27:00|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|11
1741249630000|2025-03-06 08:27:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1741249640000|2025-03-06 08:27:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1741249660000|2025-03-06 08:27:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|2
1741249670000|2025-03-06 08:27:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|7
1741249680000|2025-03-06 08:28:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1741249690000|2025-03-06 08:28:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741249720000|2025-03-06 08:28:40|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|9
1741249740000|2025-03-06 08:29:00|19.94|19.86|19.91|19.83|19.94|19.86|19.9|19.82|6
1741249750000|2025-03-06 08:29:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1741249760000|2025-03-06 08:29:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1741249800000|2025-03-06 08:30:00|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|0
1741249810000|2025-03-06 08:30:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|7
1741249820000|2025-03-06 08:30:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1741249830000|2025-03-06 08:30:30|||||||||8
1741249840000|2025-03-06 08:30:40|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|2
1741249850000|2025-03-06 08:30:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1741249860000|2025-03-06 08:31:00|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|0
1741249880000|2025-03-06 08:31:20|19.97|19.89|19.96|19.88|19.97|19.89|19.92|19.84|191
1741249890000|2025-03-06 08:31:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|24
1741249910000|2025-03-06 08:31:50|||||||||77
1741249920000|2025-03-06 08:32:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|31
1741249930000|2025-03-06 08:32:10|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1741249960000|2025-03-06 08:32:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|100
1741249970000|2025-03-06 08:32:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1741250020000|2025-03-06 08:33:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1741250060000|2025-03-06 08:34:20|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|8
1741250070000|2025-03-06 08:34:30|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|3
1741250080000|2025-03-06 08:34:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|4
1741250090000|2025-03-06 08:34:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1741250100000|2025-03-06 08:35:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|2
1741250110000|2025-03-06 08:35:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1741250130000|2025-03-06 08:35:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1741250160000|2025-03-06 08:36:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|17
1741250170000|2025-03-06 08:36:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1741250230000|2025-03-06 08:37:10|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|69
1741250240000|2025-03-06 08:37:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1741250260000|2025-03-06 08:37:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1741250270000|2025-03-06 08:37:50|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1741250290000|2025-03-06 08:38:10|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|4
1741250300000|2025-03-06 08:38:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|98
1741250330000|2025-03-06 08:38:50|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|0
1741250340000|2025-03-06 08:39:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1741250400000|2025-03-06 08:40:00|||||||||5
1741250410000|2025-03-06 08:40:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|165
1741250430000|2025-03-06 08:40:30|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|4
1741250440000|2025-03-06 08:40:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1741250450000|2025-03-06 08:40:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|11
1741250490000|2025-03-06 08:41:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|75
1741250500000|2025-03-06 08:41:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|130
1741250510000|2025-03-06 08:41:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1741250520000|2025-03-06 08:42:00|19.97|19.89|19.98|19.9|19.99|19.91|19.97|19.89|100
1741250530000|2025-03-06 08:42:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|2
1741250540000|2025-03-06 08:42:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1741250570000|2025-03-06 08:42:50|20|19.92|20|19.92|20|19.92|20|19.92|13
1741250580000|2025-03-06 08:43:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|22
1741250590000|2025-03-06 08:43:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|100
1741250600000|2025-03-06 08:43:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|86
1741250610000|2025-03-06 08:43:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1741250620000|2025-03-06 08:43:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|171
1741250630000|2025-03-06 08:43:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1741250640000|2025-03-06 08:44:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1741250650000|2025-03-06 08:44:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1741250670000|2025-03-06 08:44:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|15
1741250730000|2025-03-06 08:45:30|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|20
1741250740000|2025-03-06 08:45:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1741250760000|2025-03-06 08:46:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1741250770000|2025-03-06 08:46:10|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1741250780000|2025-03-06 08:46:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1741250800000|2025-03-06 08:46:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|13
1741250820000|2025-03-06 08:47:00|||||||||2
1741250890000|2025-03-06 08:48:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|50
1741250940000|2025-03-06 08:49:00|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|51
1741250950000|2025-03-06 08:49:10|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1741250980000|2025-03-06 08:49:40|20.08|20|20.09|20.01|20.1|20.02|20.08|20|42
1741250990000|2025-03-06 08:49:50|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|3
1741251020000|2025-03-06 08:50:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|7
1741251030000|2025-03-06 08:50:30|20.13|20.05|20.13|20.05|20.15|20.07|20.12|20.04|0
1741251040000|2025-03-06 08:50:40|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|0
1741251070000|2025-03-06 08:51:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|18
1741251080000|2025-03-06 08:51:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|13
1741251090000|2025-03-06 08:51:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|7
1741251100000|2025-03-06 08:51:40|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|54
1741251110000|2025-03-06 08:51:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|10
1741251120000|2025-03-06 08:52:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1741251130000|2025-03-06 08:52:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|85
1741251140000|2025-03-06 08:52:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|55
1741251150000|2025-03-06 08:52:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|275
1741251160000|2025-03-06 08:52:40|||||||||128
1741251170000|2025-03-06 08:52:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|44
1741251190000|2025-03-06 08:53:10|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|8
1741251200000|2025-03-06 08:53:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1741251210000|2025-03-06 08:53:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|105
1741251220000|2025-03-06 08:53:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1741251230000|2025-03-06 08:53:50|20.15|20.07|20.13|20.05|20.16|20.08|20.13|20.05|0
1741251240000|2025-03-06 08:54:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1741251250000|2025-03-06 08:54:10|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1741251260000|2025-03-06 08:54:20|20.16|20.08|20.16|20.08|20.17|20.09|20.15|20.07|20
1741251270000|2025-03-06 08:54:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|14
1741251300000|2025-03-06 08:55:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|16
1741251320000|2025-03-06 08:55:20|20.22|20.14|20.23|20.15|20.23|20.15|20.21|20.13|6
1741251330000|2025-03-06 08:55:30|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|4
1741251340000|2025-03-06 08:55:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1741251350000|2025-03-06 08:55:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|1
1741251360000|2025-03-06 08:56:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1741251370000|2025-03-06 08:56:10|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|51
1741251380000|2025-03-06 08:56:20|20.23|20.15|20.27|20.19|20.28|20.2|20.23|20.15|7
1741251390000|2025-03-06 08:56:30|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|5
1741251400000|2025-03-06 08:56:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|116
1741251420000|2025-03-06 08:57:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|230
1741251430000|2025-03-06 08:57:10|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|78
1741251440000|2025-03-06 08:57:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1741251450000|2025-03-06 08:57:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1741251520000|2025-03-06 08:58:40|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|8
1741251530000|2025-03-06 08:58:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|30
1741251540000|2025-03-06 08:59:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|50
1741251550000|2025-03-06 08:59:10|20.46|20.38|20.48|20.4|20.49|20.41|20.46|20.38|138
1741251560000|2025-03-06 08:59:20|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1741251570000|2025-03-06 08:59:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1741251580000|2025-03-06 08:59:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|5
1741251590000|2025-03-06 08:59:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1741251600000|2025-03-06 09:00:00|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|0
1741251610000|2025-03-06 09:00:10|20.51|20.43|20.51|20.43|20.52|20.44|20.49|20.41|3
1741251620000|2025-03-06 09:00:20|20.49|20.41|20.51|20.43|20.52|20.44|20.49|20.41|0
1741251630000|2025-03-06 09:00:30|20.52|20.44|20.49|20.41|20.52|20.44|20.47|20.39|5
1741251640000|2025-03-06 09:00:40|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|9
1741251650000|2025-03-06 09:00:50|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|31
1741251660000|2025-03-06 09:01:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1741251670000|2025-03-06 09:01:10|20.49|20.41|20.47|20.39|20.51|20.43|20.47|20.39|130
1741251680000|2025-03-06 09:01:20|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|16
1741251690000|2025-03-06 09:01:30|||||||||32
1741251700000|2025-03-06 09:01:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1741251710000|2025-03-06 09:01:50|||||||||14
1741251720000|2025-03-06 09:02:00|20.46|20.38|20.44|20.36|20.47|20.39|20.42|20.34|9
1741251730000|2025-03-06 09:02:10|20.45|20.37|20.42|20.34|20.47|20.39|20.42|20.34|9
1741251740000|2025-03-06 09:02:20|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|1
1741251750000|2025-03-06 09:02:30|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|1
1741251760000|2025-03-06 09:02:40|20.37|20.29|20.36|20.28|20.37|20.29|20.35|20.27|12
1741251770000|2025-03-06 09:02:50|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|1
1741251780000|2025-03-06 09:03:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1741251790000|2025-03-06 09:03:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1741251800000|2025-03-06 09:03:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1741251840000|2025-03-06 09:04:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|4
1741251850000|2025-03-06 09:04:10|20.3|20.22|20.29|20.21|20.3|20.22|20.28|20.2|9
1741251860000|2025-03-06 09:04:20|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|10
1741251870000|2025-03-06 09:04:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1741251880000|2025-03-06 09:04:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1741251890000|2025-03-06 09:04:50|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|10
1741251900000|2025-03-06 09:05:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|4
1741251910000|2025-03-06 09:05:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|6
1741251920000|2025-03-06 09:05:20|20.32|20.24|20.33|20.25|20.35|20.27|20.3|20.22|0
1741251930000|2025-03-06 09:05:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1741251960000|2025-03-06 09:06:00|20.34|20.26|20.3|20.22|20.35|20.27|20.3|20.22|3
1741251970000|2025-03-06 09:06:10|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1741251980000|2025-03-06 09:06:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741251990000|2025-03-06 09:06:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741252010000|2025-03-06 09:06:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1741252020000|2025-03-06 09:07:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|3
1741252040000|2025-03-06 09:07:20|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|8
1741252060000|2025-03-06 09:07:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|2
1741252070000|2025-03-06 09:07:50|20.32|20.24|20.33|20.25|20.34|20.26|20.32|20.24|5
1741252080000|2025-03-06 09:08:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741252090000|2025-03-06 09:08:10|||||||||1
1741252100000|2025-03-06 09:08:20|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|13
1741252110000|2025-03-06 09:08:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1741252120000|2025-03-06 09:08:40|20.32|20.24|20.3|20.22|20.33|20.25|20.28|20.2|5
1741252130000|2025-03-06 09:08:50|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|5
1741252140000|2025-03-06 09:09:00|||||||||4
1741252150000|2025-03-06 09:09:10|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|4
1741252160000|2025-03-06 09:09:20|20.3|20.22|20.29|20.21|20.3|20.22|20.28|20.2|19
1741252170000|2025-03-06 09:09:30|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1741252180000|2025-03-06 09:09:40|20.32|20.24|20.33|20.25|20.35|20.27|20.32|20.24|80
1741252190000|2025-03-06 09:09:50|20.32|20.24|20.3|20.22|20.34|20.26|20.3|20.22|0
1741252200000|2025-03-06 09:10:00|20.33|20.25|20.34|20.26|20.35|20.27|20.3|20.22|0
1741252210000|2025-03-06 09:10:10|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|26
1741252220000|2025-03-06 09:10:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1741252290000|2025-03-06 09:11:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|5
1741252310000|2025-03-06 09:11:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|1
1741252320000|2025-03-06 09:12:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|20
1741252330000|2025-03-06 09:12:10|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|104
1741252340000|2025-03-06 09:12:20|20.34|20.26|20.34|20.26|20.35|20.27|20.33|20.25|1
1741252350000|2025-03-06 09:12:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741252360000|2025-03-06 09:12:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|5
1741252370000|2025-03-06 09:12:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1741252380000|2025-03-06 09:13:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1741252390000|2025-03-06 09:13:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1741252400000|2025-03-06 09:13:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1741252410000|2025-03-06 09:13:30|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|1
1741252420000|2025-03-06 09:13:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|1
1741252430000|2025-03-06 09:13:50|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|0
1741252440000|2025-03-06 09:14:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1741252450000|2025-03-06 09:14:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1741252460000|2025-03-06 09:14:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1741252470000|2025-03-06 09:14:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1741252480000|2025-03-06 09:14:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741252520000|2025-03-06 09:15:20|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|2
1741252540000|2025-03-06 09:15:40|20.34|20.26|20.33|20.25|20.35|20.27|20.33|20.25|0
1741252550000|2025-03-06 09:15:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1741252590000|2025-03-06 09:16:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|46
1741252600000|2025-03-06 09:16:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1741252610000|2025-03-06 09:16:50|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1741252620000|2025-03-06 09:17:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|1
1741252630000|2025-03-06 09:17:10|||||||||1
1741252650000|2025-03-06 09:17:30|20.34|20.26|20.38|20.3|20.38|20.3|20.33|20.25|140
1741252660000|2025-03-06 09:17:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1741252670000|2025-03-06 09:17:50|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|4
1741252680000|2025-03-06 09:18:00|20.38|20.3|20.38|20.3|20.39|20.31|20.35|20.27|2
1741252690000|2025-03-06 09:18:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1741252700000|2025-03-06 09:18:20|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1741252710000|2025-03-06 09:18:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1741252720000|2025-03-06 09:18:40|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|4
1741252730000|2025-03-06 09:18:50|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|13
1741252740000|2025-03-06 09:19:00|||||||||4
1741252770000|2025-03-06 09:19:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1741252800000|2025-03-06 09:20:00|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|52
1741252810000|2025-03-06 09:20:10|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|2
1741252830000|2025-03-06 09:20:30|||||||||5
1741252900000|2025-03-06 09:21:40|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|14
1741252910000|2025-03-06 09:21:50|||||||||20
1741252920000|2025-03-06 09:22:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1741252930000|2025-03-06 09:22:10|20.47|20.39|20.45|20.37|20.47|20.39|20.44|20.36|16
1741252940000|2025-03-06 09:22:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1741252970000|2025-03-06 09:22:50|20.44|20.36|20.42|20.34|20.46|20.38|20.42|20.34|0
1741252980000|2025-03-06 09:23:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1741252990000|2025-03-06 09:23:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|14
1741253020000|2025-03-06 09:23:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|49
1741253030000|2025-03-06 09:23:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|79
1741253060000|2025-03-06 09:24:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|23
1741253070000|2025-03-06 09:24:30|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|1
1741253080000|2025-03-06 09:24:40|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|6
1741253090000|2025-03-06 09:24:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1741253130000|2025-03-06 09:25:30|||||||||44
1741253140000|2025-03-06 09:25:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1741253150000|2025-03-06 09:25:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1741253160000|2025-03-06 09:26:00|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|5
1741253170000|2025-03-06 09:26:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|6
1741253190000|2025-03-06 09:26:30|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|31
1741253200000|2025-03-06 09:26:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741253210000|2025-03-06 09:26:50|||||||||350
1741253230000|2025-03-06 09:27:10|||||||||1
1741253240000|2025-03-06 09:27:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|98
1741253270000|2025-03-06 09:27:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1741253290000|2025-03-06 09:28:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|30
1741253300000|2025-03-06 09:28:20|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|25
1741253310000|2025-03-06 09:28:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741253320000|2025-03-06 09:28:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|4
1741253330000|2025-03-06 09:28:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1741253340000|2025-03-06 09:29:00|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1741253350000|2025-03-06 09:29:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1741253360000|2025-03-06 09:29:20|20.51|20.43|20.54|20.46|20.55|20.47|20.49|20.41|95
1741253370000|2025-03-06 09:29:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|45
1741253380000|2025-03-06 09:29:40|||||||||20
1741253390000|2025-03-06 09:29:50|||||||||2
1741253400000|2025-03-06 09:30:00|||||||||122
1741253410000|2025-03-06 09:30:10|||||||||39
1741253420000|2025-03-06 09:30:20|20.59|20.51|20.61|20.53|20.61|20.53|20.57|20.49|213
1741253430000|2025-03-06 09:30:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|3
1741253440000|2025-03-06 09:30:40|20.55|20.47|20.57|20.49|20.61|20.53|20.55|20.47|146
1741253450000|2025-03-06 09:30:50|20.58|20.5|20.61|20.53|20.62|20.54|20.57|20.49|123
1741253460000|2025-03-06 09:31:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1741253470000|2025-03-06 09:31:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1741253480000|2025-03-06 09:31:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1741253490000|2025-03-06 09:31:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|47
1741253500000|2025-03-06 09:31:40|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|22
1741253510000|2025-03-06 09:31:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1741253520000|2025-03-06 09:32:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|4
1741253540000|2025-03-06 09:32:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|55
1741253550000|2025-03-06 09:32:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1741253560000|2025-03-06 09:32:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1741253570000|2025-03-06 09:32:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|27
1741253580000|2025-03-06 09:33:00|20.5|20.42|20.51|20.43|20.52|20.44|20.5|20.42|12
1741253590000|2025-03-06 09:33:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|6
1741253600000|2025-03-06 09:33:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|20
1741253610000|2025-03-06 09:33:30|||||||||1
1741253620000|2025-03-06 09:33:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|100
1741253630000|2025-03-06 09:33:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1741253640000|2025-03-06 09:34:00|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|74
1741253650000|2025-03-06 09:34:10|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|28
1741253660000|2025-03-06 09:34:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|21
1741253670000|2025-03-06 09:34:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|2
1741253680000|2025-03-06 09:34:40|20.51|20.43|20.48|20.4|20.52|20.44|20.48|20.4|7
1741253690000|2025-03-06 09:34:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1741253700000|2025-03-06 09:35:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1741253710000|2025-03-06 09:35:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1741253720000|2025-03-06 09:35:20|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|27
1741253730000|2025-03-06 09:35:30|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|30
1741253740000|2025-03-06 09:35:40|||||||||7
1741253780000|2025-03-06 09:36:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|6
1741253790000|2025-03-06 09:36:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741253800000|2025-03-06 09:36:40|20.51|20.43|20.52|20.44|20.52|20.44|20.48|20.4|8
1741253810000|2025-03-06 09:36:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1741253820000|2025-03-06 09:37:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|21
1741253830000|2025-03-06 09:37:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|82
1741253840000|2025-03-06 09:37:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|6
1741253850000|2025-03-06 09:37:30|||||||||1
1741253870000|2025-03-06 09:37:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|12
1741253880000|2025-03-06 09:38:00|||||||||6
1741253890000|2025-03-06 09:38:10|20.53|20.45|20.53|20.45|20.54|20.46|20.52|20.44|109
1741253900000|2025-03-06 09:38:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741253910000|2025-03-06 09:38:30|20.49|20.41|20.51|20.43|20.52|20.44|20.49|20.41|4
1741253920000|2025-03-06 09:38:40|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|43
1741253940000|2025-03-06 09:39:00|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|68
1741253950000|2025-03-06 09:39:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|2
1741253960000|2025-03-06 09:39:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|1
1741253970000|2025-03-06 09:39:30|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1741254000000|2025-03-06 09:40:00|||||||||3
1741254010000|2025-03-06 09:40:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741254020000|2025-03-06 09:40:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1741254030000|2025-03-06 09:40:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|15
1741254040000|2025-03-06 09:40:40|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|7
1741254050000|2025-03-06 09:40:50|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|0
1741254060000|2025-03-06 09:41:00|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|0
1741254070000|2025-03-06 09:41:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1741254080000|2025-03-06 09:41:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|10
1741254100000|2025-03-06 09:41:40|||||||||100
1741254110000|2025-03-06 09:41:50|20.45|20.37|20.46|20.38|20.47|20.39|20.45|20.37|34
1741254120000|2025-03-06 09:42:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|102
1741254130000|2025-03-06 09:42:10|20.42|20.34|20.45|20.37|20.45|20.37|20.4|20.32|7
1741254140000|2025-03-06 09:42:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|16
1741254160000|2025-03-06 09:42:40|20.41|20.33|20.45|20.37|20.45|20.37|20.4|20.32|83
1741254170000|2025-03-06 09:42:50|20.4|20.32|20.42|20.34|20.44|20.36|20.4|20.32|201
1741254180000|2025-03-06 09:43:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1741254190000|2025-03-06 09:43:10|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1741254200000|2025-03-06 09:43:20|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1741254210000|2025-03-06 09:43:30|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1741254220000|2025-03-06 09:43:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1741254230000|2025-03-06 09:43:50|||||||||10
1741254240000|2025-03-06 09:44:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1741254250000|2025-03-06 09:44:10|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|1
1741254290000|2025-03-06 09:44:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|25
1741254300000|2025-03-06 09:45:00|||||||||5
1741254310000|2025-03-06 09:45:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|2
1741254340000|2025-03-06 09:45:40|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|8
1741254350000|2025-03-06 09:45:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|1
1741254360000|2025-03-06 09:46:00|20.39|20.31|20.4|20.32|20.4|20.32|20.38|20.3|4
1741254370000|2025-03-06 09:46:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|37
1741254380000|2025-03-06 09:46:20|||||||||22
1741254390000|2025-03-06 09:46:30|||||||||50
1741254400000|2025-03-06 09:46:40|20.4|20.32|20.38|20.3|20.42|20.34|20.38|20.3|27
1741254410000|2025-03-06 09:46:50|20.41|20.33|20.39|20.31|20.41|20.33|20.38|20.3|90
1741254420000|2025-03-06 09:47:00|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1741254430000|2025-03-06 09:47:10|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|1
1741254440000|2025-03-06 09:47:20|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|0
1741254450000|2025-03-06 09:47:30|20.4|20.32|20.42|20.34|20.43|20.35|20.4|20.32|0
1741254460000|2025-03-06 09:47:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1741254470000|2025-03-06 09:47:50|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1741254480000|2025-03-06 09:48:00|20.38|20.3|20.39|20.31|20.4|20.32|20.38|20.3|14
1741254490000|2025-03-06 09:48:10|20.38|20.3|20.39|20.31|20.4|20.32|20.38|20.3|0
1741254500000|2025-03-06 09:48:20|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|4
1741254510000|2025-03-06 09:48:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1741254540000|2025-03-06 09:49:00|20.42|20.34|20.45|20.37|20.45|20.37|20.4|20.32|104
1741254550000|2025-03-06 09:49:10|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|58
1741254560000|2025-03-06 09:49:20|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|17
1741254570000|2025-03-06 09:49:30|20.47|20.39|20.49|20.41|20.5|20.42|20.47|20.39|42
1741254580000|2025-03-06 09:49:40|20.5|20.42|20.46|20.38|20.5|20.42|20.45|20.37|20
1741254590000|2025-03-06 09:49:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|2
1741254600000|2025-03-06 09:50:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1741254620000|2025-03-06 09:50:20|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|5
1741254630000|2025-03-06 09:50:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1741254640000|2025-03-06 09:50:40|20.47|20.39|20.5|20.42|20.5|20.42|20.46|20.38|0
1741254650000|2025-03-06 09:50:50|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|8
1741254660000|2025-03-06 09:51:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|9
1741254670000|2025-03-06 09:51:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|5
1741254690000|2025-03-06 09:51:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1741254730000|2025-03-06 09:52:10|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|0
1741254740000|2025-03-06 09:52:20|20.47|20.39|20.45|20.37|20.5|20.42|20.45|20.37|2
1741254750000|2025-03-06 09:52:30|20.46|20.38|20.47|20.39|20.49|20.41|20.45|20.37|5
1741254760000|2025-03-06 09:52:40|20.45|20.37|20.47|20.39|20.48|20.4|20.45|20.37|4
1741254770000|2025-03-06 09:52:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|3
1741254780000|2025-03-06 09:53:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1741254790000|2025-03-06 09:53:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741254810000|2025-03-06 09:53:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1741254820000|2025-03-06 09:53:40|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|12
1741254870000|2025-03-06 09:54:30|20.56|20.48|20.56|20.48|20.57|20.49|20.55|20.47|8
1741254880000|2025-03-06 09:54:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741254890000|2025-03-06 09:54:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|1
1741254900000|2025-03-06 09:55:00|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|0
1741254910000|2025-03-06 09:55:10|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1741254930000|2025-03-06 09:55:30|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|4
1741254940000|2025-03-06 09:55:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1741254950000|2025-03-06 09:55:50|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|8
1741254960000|2025-03-06 09:56:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1741254970000|2025-03-06 09:56:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|1
1741254980000|2025-03-06 09:56:20|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|1
1741254990000|2025-03-06 09:56:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741255000000|2025-03-06 09:56:40|||||||||1
1741255010000|2025-03-06 09:56:50|20.61|20.53|20.57|20.49|20.62|20.54|20.57|20.49|32
1741255020000|2025-03-06 09:57:00|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|4
1741255030000|2025-03-06 09:57:10|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1741255050000|2025-03-06 09:57:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741255060000|2025-03-06 09:57:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|4
1741255070000|2025-03-06 09:57:50|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|4
1741255090000|2025-03-06 09:58:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|3
1741255110000|2025-03-06 09:58:30|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1741255120000|2025-03-06 09:58:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1741255130000|2025-03-06 09:58:50|20.59|20.51|20.6|20.52|20.61|20.53|20.59|20.51|3
1741255140000|2025-03-06 09:59:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1741255150000|2025-03-06 09:59:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|28
1741255160000|2025-03-06 09:59:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741255170000|2025-03-06 09:59:30|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|13
1741255180000|2025-03-06 09:59:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741255200000|2025-03-06 10:00:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|36
1741255220000|2025-03-06 10:00:20|||||||||1
1741255230000|2025-03-06 10:00:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|15
1741255260000|2025-03-06 10:01:00|||||||||5
1741255270000|2025-03-06 10:01:10|20.65|20.57|20.66|20.58|20.69|20.61|20.65|20.57|10
1741255280000|2025-03-06 10:01:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1741255320000|2025-03-06 10:02:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|36
1741255330000|2025-03-06 10:02:10|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|53
1741255340000|2025-03-06 10:02:20|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1741255350000|2025-03-06 10:02:30|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|4
1741255360000|2025-03-06 10:02:40|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|3
1741255370000|2025-03-06 10:02:50|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|8
1741255380000|2025-03-06 10:03:00|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|4
1741255390000|2025-03-06 10:03:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|2
1741255400000|2025-03-06 10:03:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1741255410000|2025-03-06 10:03:30|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1741255420000|2025-03-06 10:03:40|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|0
1741255430000|2025-03-06 10:03:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|2
1741255480000|2025-03-06 10:04:40|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|26
1741255490000|2025-03-06 10:04:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1741255500000|2025-03-06 10:05:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|5
1741255510000|2025-03-06 10:05:10|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|2
1741255520000|2025-03-06 10:05:20|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|3
1741255530000|2025-03-06 10:05:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|2
1741255540000|2025-03-06 10:05:40|20.6|20.52|20.63|20.55|20.63|20.55|20.59|20.51|18
1741255550000|2025-03-06 10:05:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|47
1741255560000|2025-03-06 10:06:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|7
1741255570000|2025-03-06 10:06:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741255580000|2025-03-06 10:06:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|7
1741255590000|2025-03-06 10:06:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1741255600000|2025-03-06 10:06:40|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|1
1741255610000|2025-03-06 10:06:50|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|0
1741255630000|2025-03-06 10:07:10|20.57|20.49|20.6|20.52|20.62|20.54|20.57|20.49|6
1741255640000|2025-03-06 10:07:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1741255660000|2025-03-06 10:07:40|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|9
1741255670000|2025-03-06 10:07:50|20.6|20.52|20.64|20.56|20.64|20.56|20.59|20.51|2
1741255680000|2025-03-06 10:08:00|20.62|20.54|20.6|20.52|20.62|20.54|20.59|20.51|8
1741255690000|2025-03-06 10:08:10|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1741255700000|2025-03-06 10:08:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741255710000|2025-03-06 10:08:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1741255720000|2025-03-06 10:08:40|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|10
1741255730000|2025-03-06 10:08:50|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|0
1741255740000|2025-03-06 10:09:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741255750000|2025-03-06 10:09:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741255760000|2025-03-06 10:09:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741255770000|2025-03-06 10:09:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741255780000|2025-03-06 10:09:40|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|1
1741255790000|2025-03-06 10:09:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|1
1741255800000|2025-03-06 10:10:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|6
1741255810000|2025-03-06 10:10:10|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|54
1741255820000|2025-03-06 10:10:20|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1741255830000|2025-03-06 10:10:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1741255840000|2025-03-06 10:10:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1741255850000|2025-03-06 10:10:50|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|3
1741255860000|2025-03-06 10:11:00|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|9
1741255880000|2025-03-06 10:11:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|45
1741255890000|2025-03-06 10:11:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741255900000|2025-03-06 10:11:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1741255910000|2025-03-06 10:11:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|2
1741255920000|2025-03-06 10:12:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1741255930000|2025-03-06 10:12:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|253
1741255980000|2025-03-06 10:13:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|89
1741255990000|2025-03-06 10:13:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|85
1741256020000|2025-03-06 10:13:40|||||||||1
1741256030000|2025-03-06 10:13:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1741256040000|2025-03-06 10:14:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|93
1741256050000|2025-03-06 10:14:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|25
1741256080000|2025-03-06 10:14:40|||||||||13
1741256100000|2025-03-06 10:15:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|68
1741256110000|2025-03-06 10:15:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|3
1741256120000|2025-03-06 10:15:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|3
1741256130000|2025-03-06 10:15:30|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|8
1741256140000|2025-03-06 10:15:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|8
1741256150000|2025-03-06 10:15:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1741256160000|2025-03-06 10:16:00|20.63|20.55|20.61|20.53|20.66|20.58|20.61|20.53|1
1741256170000|2025-03-06 10:16:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|7
1741256180000|2025-03-06 10:16:20|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|1
1741256190000|2025-03-06 10:16:30|20.6|20.52|20.59|20.51|20.61|20.53|20.59|20.51|11
1741256200000|2025-03-06 10:16:40|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|54
1741256210000|2025-03-06 10:16:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741256220000|2025-03-06 10:17:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|3
1741256230000|2025-03-06 10:17:10|||||||||1
1741256250000|2025-03-06 10:17:30|||||||||8
1741256270000|2025-03-06 10:17:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|32
1741256280000|2025-03-06 10:18:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1741256290000|2025-03-06 10:18:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1741256320000|2025-03-06 10:18:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1741256350000|2025-03-06 10:19:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1741256360000|2025-03-06 10:19:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1741256370000|2025-03-06 10:19:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1741256380000|2025-03-06 10:19:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1741256390000|2025-03-06 10:19:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1741256420000|2025-03-06 10:20:20|20.55|20.47|20.54|20.46|20.55|20.47|20.53|20.45|28
1741256430000|2025-03-06 10:20:30|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|0
1741256460000|2025-03-06 10:21:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1741256470000|2025-03-06 10:21:10|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|4
1741256480000|2025-03-06 10:21:20|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|2
1741256490000|2025-03-06 10:21:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1741256500000|2025-03-06 10:21:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1741256520000|2025-03-06 10:22:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|13
1741256530000|2025-03-06 10:22:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|32
1741256550000|2025-03-06 10:22:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|19
1741256560000|2025-03-06 10:22:40|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1741256580000|2025-03-06 10:23:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1741256590000|2025-03-06 10:23:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1741256600000|2025-03-06 10:23:20|20.55|20.47|20.54|20.46|20.57|20.49|20.54|20.46|0
1741256630000|2025-03-06 10:23:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741256650000|2025-03-06 10:24:10|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|105
1741256660000|2025-03-06 10:24:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1741256670000|2025-03-06 10:24:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1741256700000|2025-03-06 10:25:00|||||||||5
1741256760000|2025-03-06 10:26:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1741256780000|2025-03-06 10:26:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1741256840000|2025-03-06 10:27:20|||||||||4
1741256880000|2025-03-06 10:28:00|||||||||1
1741256890000|2025-03-06 10:28:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|11
1741256920000|2025-03-06 10:28:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1741256940000|2025-03-06 10:29:00|||||||||1
1741256950000|2025-03-06 10:29:10|20.51|20.43|20.51|20.43|20.52|20.44|20.5|20.42|2
1741256960000|2025-03-06 10:29:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741257000000|2025-03-06 10:30:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|6
1741257070000|2025-03-06 10:31:10|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|24
1741257080000|2025-03-06 10:31:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1741257110000|2025-03-06 10:31:50|||||||||43
1741257120000|2025-03-06 10:32:00|||||||||3
1741257150000|2025-03-06 10:32:30|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|16
1741257160000|2025-03-06 10:32:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741257170000|2025-03-06 10:32:50|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1741257180000|2025-03-06 10:33:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|9
1741257190000|2025-03-06 10:33:10|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|1
1741257200000|2025-03-06 10:33:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|50
1741257210000|2025-03-06 10:33:30|||||||||6
1741257230000|2025-03-06 10:33:50|||||||||17
1741257240000|2025-03-06 10:34:00|||||||||1
1741257310000|2025-03-06 10:35:10|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|8
1741257320000|2025-03-06 10:35:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|3
1741257330000|2025-03-06 10:35:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|6
1741257340000|2025-03-06 10:35:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|6
1741257360000|2025-03-06 10:36:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1741257370000|2025-03-06 10:36:10|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|0
1741257380000|2025-03-06 10:36:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741257400000|2025-03-06 10:36:40|20.58|20.5|20.64|20.56|20.64|20.56|20.58|20.5|60
1741257410000|2025-03-06 10:36:50|||||||||10
1741257420000|2025-03-06 10:37:00|||||||||8
1741257430000|2025-03-06 10:37:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|53
1741257440000|2025-03-06 10:37:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1741257450000|2025-03-06 10:37:30|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|18
1741257460000|2025-03-06 10:37:40|20.67|20.59|20.65|20.57|20.67|20.59|20.64|20.56|18
1741257470000|2025-03-06 10:37:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1741257480000|2025-03-06 10:38:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|4
1741257500000|2025-03-06 10:38:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1741257510000|2025-03-06 10:38:30|||||||||1
1741257530000|2025-03-06 10:38:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1741257540000|2025-03-06 10:39:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1741257550000|2025-03-06 10:39:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|5
1741257570000|2025-03-06 10:39:30|20.74|20.66|20.78|20.7|20.78|20.7|20.73|20.65|126
1741257580000|2025-03-06 10:39:40|20.79|20.71|20.85|20.77|20.85|20.77|20.79|20.71|107
1741257600000|2025-03-06 10:40:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1741257610000|2025-03-06 10:40:10|||||||||18
1741257620000|2025-03-06 10:40:20|20.85|20.77|20.8|20.72|20.87|20.79|20.8|20.72|27
1741257630000|2025-03-06 10:40:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|263
1741257640000|2025-03-06 10:40:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|32
1741257650000|2025-03-06 10:40:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|6
1741257660000|2025-03-06 10:41:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|19
1741257670000|2025-03-06 10:41:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1741257690000|2025-03-06 10:41:30|20.77|20.69|20.77|20.69|20.78|20.7|20.75|20.67|16
1741257700000|2025-03-06 10:41:40|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|7
1741257710000|2025-03-06 10:41:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1741257730000|2025-03-06 10:42:10|20.74|20.66|20.73|20.65|20.77|20.69|20.73|20.65|8
1741257740000|2025-03-06 10:42:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1741257750000|2025-03-06 10:42:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|4
1741257770000|2025-03-06 10:42:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1741257780000|2025-03-06 10:43:00|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|8
1741257810000|2025-03-06 10:43:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|48
1741257840000|2025-03-06 10:44:00|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|12
1741257870000|2025-03-06 10:44:30|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|4
1741257880000|2025-03-06 10:44:40|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1741257890000|2025-03-06 10:44:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|65
1741257900000|2025-03-06 10:45:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|5
1741257910000|2025-03-06 10:45:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1741257920000|2025-03-06 10:45:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1741257930000|2025-03-06 10:45:30|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|2
1741257950000|2025-03-06 10:45:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741257960000|2025-03-06 10:46:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1741257990000|2025-03-06 10:46:30|||||||||4
1741258000000|2025-03-06 10:46:40|||||||||4
1741258010000|2025-03-06 10:46:50|||||||||20
1741258040000|2025-03-06 10:47:20|||||||||1
1741258050000|2025-03-06 10:47:30|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|3
1741258080000|2025-03-06 10:48:00|20.88|20.8|20.89|20.81|20.92|20.84|20.88|20.8|3
1741258090000|2025-03-06 10:48:10|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|6
1741258100000|2025-03-06 10:48:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1741258120000|2025-03-06 10:48:40|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258130000|2025-03-06 10:48:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258140000|2025-03-06 10:49:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258160000|2025-03-06 10:49:20|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1741258170000|2025-03-06 10:49:30|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258190000|2025-03-06 10:49:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258200000|2025-03-06 10:50:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|36
1741258210000|2025-03-06 10:50:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|38
1741258230000|2025-03-06 10:50:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|14
1741258240000|2025-03-06 10:50:40|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|9
1741258250000|2025-03-06 10:50:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741258260000|2025-03-06 10:51:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741258270000|2025-03-06 10:51:10|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|0
1741258280000|2025-03-06 10:51:20|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1741258290000|2025-03-06 10:51:30|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1741258300000|2025-03-06 10:51:40|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1741258310000|2025-03-06 10:51:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|43
1741258320000|2025-03-06 10:52:00|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|10
1741258330000|2025-03-06 10:52:10|20.84|20.76|20.85|20.77|20.85|20.77|20.83|20.75|2
1741258340000|2025-03-06 10:52:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1741258350000|2025-03-06 10:52:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1741258360000|2025-03-06 10:52:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1741258380000|2025-03-06 10:53:00|||||||||1
1741258390000|2025-03-06 10:53:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|4
1741258400000|2025-03-06 10:53:20|||||||||5
1741258420000|2025-03-06 10:53:40|||||||||1
1741258490000|2025-03-06 10:54:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|5
1741258500000|2025-03-06 10:55:00|20.88|20.8|20.9|20.82|20.9|20.82|20.85|20.77|15
1741258510000|2025-03-06 10:55:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|31
1741258530000|2025-03-06 10:55:30|20.91|20.83|20.9|20.82|20.92|20.84|20.9|20.82|2
1741258540000|2025-03-06 10:55:40|20.88|20.8|20.88|20.8|20.9|20.82|20.87|20.79|0
1741258550000|2025-03-06 10:55:50|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258560000|2025-03-06 10:56:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1741258570000|2025-03-06 10:56:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|9
1741258580000|2025-03-06 10:56:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|8
1741258590000|2025-03-06 10:56:30|||||||||4
1741258600000|2025-03-06 10:56:40|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1741258610000|2025-03-06 10:56:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|4
1741258620000|2025-03-06 10:57:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|4
1741258630000|2025-03-06 10:57:10|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|10
1741258640000|2025-03-06 10:57:20|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|7
1741258650000|2025-03-06 10:57:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1741258660000|2025-03-06 10:57:40|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1741258670000|2025-03-06 10:57:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1741258680000|2025-03-06 10:58:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741258690000|2025-03-06 10:58:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741258700000|2025-03-06 10:58:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|19
1741258740000|2025-03-06 10:59:00|||||||||1
1741258750000|2025-03-06 10:59:10|||||||||3
1741258760000|2025-03-06 10:59:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1741258770000|2025-03-06 10:59:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|5
1741258780000|2025-03-06 10:59:40|20.94|20.86|20.95|20.87|20.97|20.89|20.94|20.86|1
1741258790000|2025-03-06 10:59:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1741258800000|2025-03-06 11:00:00|20.95|20.87|20.92|20.84|20.97|20.89|20.92|20.84|40
1741258810000|2025-03-06 11:00:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|60
1741258820000|2025-03-06 11:00:20|||||||||1
1741258830000|2025-03-06 11:00:30|20.93|20.85|20.94|20.86|20.96|20.88|20.93|20.85|5
1741258840000|2025-03-06 11:00:40|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|0
1741258850000|2025-03-06 11:00:50|||||||||16
1741258860000|2025-03-06 11:01:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|61
1741258870000|2025-03-06 11:01:10|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|47
1741258880000|2025-03-06 11:01:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741258890000|2025-03-06 11:01:30|20.95|20.87|20.95|20.87|20.97|20.89|20.94|20.86|9
1741258900000|2025-03-06 11:01:40|20.96|20.88|20.99|20.91|20.99|20.91|20.95|20.87|13
1741258910000|2025-03-06 11:01:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|2
1741258950000|2025-03-06 11:02:30|||||||||8
1741258960000|2025-03-06 11:02:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|14
1741258980000|2025-03-06 11:03:00|||||||||1
1741259020000|2025-03-06 11:03:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|36
1741259030000|2025-03-06 11:03:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|14
1741259040000|2025-03-06 11:04:00|||||||||3
1741259100000|2025-03-06 11:05:00|||||||||5
1741259120000|2025-03-06 11:05:20|20.9|20.82|20.91|20.83|20.92|20.84|20.9|20.82|88
1741259130000|2025-03-06 11:05:30|20.9|20.82|20.91|20.83|20.92|20.84|20.9|20.82|5
1741259140000|2025-03-06 11:05:40|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1741259150000|2025-03-06 11:05:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|3
1741259160000|2025-03-06 11:06:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|3
1741259170000|2025-03-06 11:06:10|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|29
1741259180000|2025-03-06 11:06:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|4
1741259190000|2025-03-06 11:06:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1741259200000|2025-03-06 11:06:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741259210000|2025-03-06 11:06:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|5
1741259230000|2025-03-06 11:07:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|1
1741259240000|2025-03-06 11:07:20|20.84|20.76|20.84|20.76|20.85|20.77|20.83|20.75|0
1741259250000|2025-03-06 11:07:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1741259270000|2025-03-06 11:07:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741259320000|2025-03-06 11:08:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|18
1741259330000|2025-03-06 11:08:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1741259400000|2025-03-06 11:10:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|8
1741259420000|2025-03-06 11:10:20|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|10
1741259430000|2025-03-06 11:10:30|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1741259440000|2025-03-06 11:10:40|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|1
1741259450000|2025-03-06 11:10:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1741259460000|2025-03-06 11:11:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741259470000|2025-03-06 11:11:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741259480000|2025-03-06 11:11:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741259490000|2025-03-06 11:11:30|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|0
1741259500000|2025-03-06 11:11:40|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|0
1741259510000|2025-03-06 11:11:50|20.81|20.73|20.85|20.77|20.85|20.77|20.8|20.72|16
1741259520000|2025-03-06 11:12:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|1
1741259530000|2025-03-06 11:12:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1741259540000|2025-03-06 11:12:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741259550000|2025-03-06 11:12:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|2
1741259620000|2025-03-06 11:13:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1741259700000|2025-03-06 11:15:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|48
1741259710000|2025-03-06 11:15:10|||||||||10
1741259740000|2025-03-06 11:15:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|17
1741259750000|2025-03-06 11:15:50|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1741259760000|2025-03-06 11:16:00|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|6
1741259770000|2025-03-06 11:16:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741259780000|2025-03-06 11:16:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|6
1741259790000|2025-03-06 11:16:30|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1741259800000|2025-03-06 11:16:40|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|0
1741259810000|2025-03-06 11:16:50|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1741259820000|2025-03-06 11:17:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|1
1741259830000|2025-03-06 11:17:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1741259850000|2025-03-06 11:17:30|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1741259860000|2025-03-06 11:17:40|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1741259870000|2025-03-06 11:17:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1741259880000|2025-03-06 11:18:00|20.75|20.67|20.76|20.68|20.78|20.7|20.75|20.67|4
1741259890000|2025-03-06 11:18:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1741259900000|2025-03-06 11:18:20|20.76|20.68|20.75|20.67|20.76|20.68|20.74|20.66|1
1741259910000|2025-03-06 11:18:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1741259920000|2025-03-06 11:18:40|20.74|20.66|20.73|20.65|20.76|20.68|20.73|20.65|2
1741259930000|2025-03-06 11:18:50|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|8
1741259950000|2025-03-06 11:19:10|20.72|20.64|20.72|20.64|20.72|20.64|20.68|20.6|47
1741259960000|2025-03-06 11:19:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1741259970000|2025-03-06 11:19:30|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|1
1741259990000|2025-03-06 11:19:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1741260000000|2025-03-06 11:20:00|||||||||2
1741260010000|2025-03-06 11:20:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|6
1741260020000|2025-03-06 11:20:20|20.71|20.63|20.72|20.64|20.73|20.65|20.71|20.63|4
1741260030000|2025-03-06 11:20:30|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|50
1741260040000|2025-03-06 11:20:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1741260050000|2025-03-06 11:20:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741260060000|2025-03-06 11:21:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1741260070000|2025-03-06 11:21:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1741260080000|2025-03-06 11:21:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1741260120000|2025-03-06 11:22:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|53
1741260150000|2025-03-06 11:22:30|20.74|20.66|20.74|20.66|20.75|20.67|20.73|20.65|15
1741260160000|2025-03-06 11:22:40|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1741260190000|2025-03-06 11:23:10|||||||||1
1741260200000|2025-03-06 11:23:20|||||||||6
1741260210000|2025-03-06 11:23:30|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|1
1741260230000|2025-03-06 11:23:50|||||||||1
1741260240000|2025-03-06 11:24:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1741260250000|2025-03-06 11:24:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|25
1741260260000|2025-03-06 11:24:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|8
1741260280000|2025-03-06 11:24:40|20.68|20.6|20.69|20.61|20.7|20.62|20.68|20.6|5
1741260290000|2025-03-06 11:24:50|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1741260300000|2025-03-06 11:25:00|||||||||1
1741260310000|2025-03-06 11:25:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|9
1741260320000|2025-03-06 11:25:20|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1741260330000|2025-03-06 11:25:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|64
1741260340000|2025-03-06 11:25:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|4
1741260350000|2025-03-06 11:25:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1741260360000|2025-03-06 11:26:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1741260370000|2025-03-06 11:26:10|||||||||4
1741260400000|2025-03-06 11:26:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1741260430000|2025-03-06 11:27:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|52
1741260440000|2025-03-06 11:27:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|22
1741260450000|2025-03-06 11:27:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|5
1741260460000|2025-03-06 11:27:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1741260470000|2025-03-06 11:27:50|||||||||10
1741260480000|2025-03-06 11:28:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|4
1741260490000|2025-03-06 11:28:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1741260500000|2025-03-06 11:28:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1741260510000|2025-03-06 11:28:30|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1741260520000|2025-03-06 11:28:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1741260560000|2025-03-06 11:29:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|78
1741260570000|2025-03-06 11:29:30|20.71|20.63|20.74|20.66|20.75|20.67|20.71|20.63|51
1741260580000|2025-03-06 11:29:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1741260590000|2025-03-06 11:29:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|11
1741260610000|2025-03-06 11:30:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|7
1741260620000|2025-03-06 11:30:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1741260640000|2025-03-06 11:30:40|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|1
1741260650000|2025-03-06 11:30:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|1
1741260720000|2025-03-06 11:32:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1741260730000|2025-03-06 11:32:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1741260740000|2025-03-06 11:32:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1741260750000|2025-03-06 11:32:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1741260760000|2025-03-06 11:32:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1741260780000|2025-03-06 11:33:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1741260800000|2025-03-06 11:33:20|20.69|20.61|20.69|20.61|20.7|20.62|20.68|20.6|1
1741260810000|2025-03-06 11:33:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1741260820000|2025-03-06 11:33:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1741260830000|2025-03-06 11:33:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1741260840000|2025-03-06 11:34:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1741260850000|2025-03-06 11:34:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1741260890000|2025-03-06 11:34:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1741260910000|2025-03-06 11:35:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|11
1741260940000|2025-03-06 11:35:40|||||||||1
1741260950000|2025-03-06 11:35:50|||||||||4
1741260970000|2025-03-06 11:36:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|63
1741261060000|2025-03-06 11:37:40|||||||||1
1741261140000|2025-03-06 11:39:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|14
1741261150000|2025-03-06 11:39:10|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|1
1741261170000|2025-03-06 11:39:30|||||||||2
1741261190000|2025-03-06 11:39:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1741261200000|2025-03-06 11:40:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|3
1741261210000|2025-03-06 11:40:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1741261220000|2025-03-06 11:40:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1741261230000|2025-03-06 11:40:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1741261250000|2025-03-06 11:40:50|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1741261260000|2025-03-06 11:41:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1741261270000|2025-03-06 11:41:10|||||||||29
1741261280000|2025-03-06 11:41:20|||||||||6
1741261290000|2025-03-06 11:41:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1741261320000|2025-03-06 11:42:00|||||||||1
1741261370000|2025-03-06 11:42:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|7
1741261380000|2025-03-06 11:43:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|2
1741261390000|2025-03-06 11:43:10|||||||||3
1741261430000|2025-03-06 11:43:50|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|69
1741261440000|2025-03-06 11:44:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|6
1741261460000|2025-03-06 11:44:20|||||||||1
1741261490000|2025-03-06 11:44:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|60
1741261500000|2025-03-06 11:45:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|25
1741261550000|2025-03-06 11:45:50|||||||||4
1741261560000|2025-03-06 11:46:00|||||||||4
1741261610000|2025-03-06 11:46:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|33
1741261620000|2025-03-06 11:47:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1741261630000|2025-03-06 11:47:10|||||||||5
1741261720000|2025-03-06 11:48:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|6
1741261730000|2025-03-06 11:48:50|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1741261740000|2025-03-06 11:49:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1741261760000|2025-03-06 11:49:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1741261770000|2025-03-06 11:49:30|||||||||2
1741261780000|2025-03-06 11:49:40|||||||||8
1741261850000|2025-03-06 11:50:50|||||||||2
1741261880000|2025-03-06 11:51:20|||||||||2
1741262090000|2025-03-06 11:54:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|5
1741262130000|2025-03-06 11:55:30|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|1
1741262140000|2025-03-06 11:55:40|||||||||5
1741262150000|2025-03-06 11:55:50|||||||||6
1741262160000|2025-03-06 11:56:00|||||||||4
1741262180000|2025-03-06 11:56:20|||||||||1
1741262200000|2025-03-06 11:56:40|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|4
1741262210000|2025-03-06 11:56:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1741262220000|2025-03-06 11:57:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1741262230000|2025-03-06 11:57:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|7
1741262240000|2025-03-06 11:57:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|4
1741262250000|2025-03-06 11:57:30|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1741262260000|2025-03-06 11:57:40|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|4
1741262270000|2025-03-06 11:57:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1741262280000|2025-03-06 11:58:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|4
1741262290000|2025-03-06 11:58:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1741262300000|2025-03-06 11:58:20|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|6
1741262310000|2025-03-06 11:58:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1741262320000|2025-03-06 11:58:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741262330000|2025-03-06 11:58:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1741262340000|2025-03-06 11:59:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1741262360000|2025-03-06 11:59:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741262370000|2025-03-06 11:59:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1741262400000|2025-03-06 12:00:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|14
1741262410000|2025-03-06 12:00:10|||||||||1
1741262450000|2025-03-06 12:00:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1741262460000|2025-03-06 12:01:00|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|9
1741262500000|2025-03-06 12:01:40|||||||||18
1741262510000|2025-03-06 12:01:50|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|4
1741262520000|2025-03-06 12:02:00|20.57|20.49|20.58|20.5|20.59|20.51|20.57|20.49|0
1741262530000|2025-03-06 12:02:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1741262540000|2025-03-06 12:02:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1741262550000|2025-03-06 12:02:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|100
1741262560000|2025-03-06 12:02:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|153
1741262570000|2025-03-06 12:02:50|20.54|20.46|20.56|20.48|20.59|20.51|20.54|20.46|6
1741262590000|2025-03-06 12:03:10|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|0
1741262600000|2025-03-06 12:03:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1741262620000|2025-03-06 12:03:40|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1741262630000|2025-03-06 12:03:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1741262640000|2025-03-06 12:04:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1741262650000|2025-03-06 12:04:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1741262660000|2025-03-06 12:04:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|2
1741262670000|2025-03-06 12:04:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1741262680000|2025-03-06 12:04:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1741262700000|2025-03-06 12:05:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|6
1741262710000|2025-03-06 12:05:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1741262740000|2025-03-06 12:05:40|||||||||7
1741262760000|2025-03-06 12:06:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1741262780000|2025-03-06 12:06:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|6
1741262790000|2025-03-06 12:06:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|8
1741262800000|2025-03-06 12:06:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741262810000|2025-03-06 12:06:50|20.6|20.52|20.61|20.53|20.62|20.54|20.6|20.52|3
1741262820000|2025-03-06 12:07:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1741262830000|2025-03-06 12:07:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|4
1741262840000|2025-03-06 12:07:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|4
1741262950000|2025-03-06 12:09:10|||||||||5
1741262960000|2025-03-06 12:09:20|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|1
1741262970000|2025-03-06 12:09:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741262980000|2025-03-06 12:09:40|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|1
1741262990000|2025-03-06 12:09:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741263000000|2025-03-06 12:10:00|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1741263010000|2025-03-06 12:10:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|10
1741263040000|2025-03-06 12:10:40|||||||||4
1741263060000|2025-03-06 12:11:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1741263070000|2025-03-06 12:11:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741263080000|2025-03-06 12:11:20|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1741263090000|2025-03-06 12:11:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1741263100000|2025-03-06 12:11:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741263110000|2025-03-06 12:11:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741263120000|2025-03-06 12:12:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1741263130000|2025-03-06 12:12:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741263140000|2025-03-06 12:12:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1741263150000|2025-03-06 12:12:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1741263170000|2025-03-06 12:12:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|1
1741263180000|2025-03-06 12:13:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741263190000|2025-03-06 12:13:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741263210000|2025-03-06 12:13:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1741263220000|2025-03-06 12:13:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1741263240000|2025-03-06 12:14:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741263250000|2025-03-06 12:14:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|2
1741263260000|2025-03-06 12:14:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1741263270000|2025-03-06 12:14:30|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|0
1741263280000|2025-03-06 12:14:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741263290000|2025-03-06 12:14:50|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1741263300000|2025-03-06 12:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1741263330000|2025-03-06 12:15:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741263340000|2025-03-06 12:15:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|4
1741263350000|2025-03-06 12:15:50|||||||||4
1741263370000|2025-03-06 12:16:10|20.71|20.63|20.7|20.62|20.71|20.63|20.66|20.58|8
1741263380000|2025-03-06 12:16:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1741263400000|2025-03-06 12:16:40|||||||||4
1741263420000|2025-03-06 12:17:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|25
1741263430000|2025-03-06 12:17:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|5
1741263450000|2025-03-06 12:17:30|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|7
1741263460000|2025-03-06 12:17:40|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|1
1741263470000|2025-03-06 12:17:50|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|7
1741263480000|2025-03-06 12:18:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|3
1741263490000|2025-03-06 12:18:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|21
1741263510000|2025-03-06 12:18:30|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1741263610000|2025-03-06 12:20:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|72
1741263720000|2025-03-06 12:22:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1741263730000|2025-03-06 12:22:10|20.67|20.59|20.71|20.63|20.71|20.63|20.66|20.58|4
1741263740000|2025-03-06 12:22:20|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|4
1741263750000|2025-03-06 12:22:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741263760000|2025-03-06 12:22:40|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1741263800000|2025-03-06 12:23:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741263830000|2025-03-06 12:23:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1741263840000|2025-03-06 12:24:00|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|5
1741263850000|2025-03-06 12:24:10|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1741263860000|2025-03-06 12:24:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1741263900000|2025-03-06 12:25:00|||||||||1
1741263910000|2025-03-06 12:25:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|2
1741263920000|2025-03-06 12:25:20|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|7
1741263930000|2025-03-06 12:25:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1741263940000|2025-03-06 12:25:40|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|4
1741263950000|2025-03-06 12:25:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|4
1741263970000|2025-03-06 12:26:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1741263980000|2025-03-06 12:26:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1741263990000|2025-03-06 12:26:30|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1741264000000|2025-03-06 12:26:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|75
1741264010000|2025-03-06 12:26:50|20.6|20.52|20.61|20.53|20.62|20.54|20.6|20.52|1
1741264020000|2025-03-06 12:27:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741264030000|2025-03-06 12:27:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1741264040000|2025-03-06 12:27:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741264050000|2025-03-06 12:27:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741264060000|2025-03-06 12:27:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1741264110000|2025-03-06 12:28:30|||||||||5
1741264180000|2025-03-06 12:29:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|50
1741264190000|2025-03-06 12:29:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1741264200000|2025-03-06 12:30:00|||||||||1
1741264260000|2025-03-06 12:31:00|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|7
1741264270000|2025-03-06 12:31:10|||||||||7
1741264280000|2025-03-06 12:31:20|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|31
1741264290000|2025-03-06 12:31:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741264300000|2025-03-06 12:31:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1741264310000|2025-03-06 12:31:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1741264320000|2025-03-06 12:32:00|||||||||6
1741264330000|2025-03-06 12:32:10|20.65|20.57|20.69|20.61|20.69|20.61|20.64|20.56|2
1741264340000|2025-03-06 12:32:20|20.68|20.6|20.68|20.6|20.69|20.61|20.66|20.58|5
1741264350000|2025-03-06 12:32:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1741264360000|2025-03-06 12:32:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1741264370000|2025-03-06 12:32:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1741264380000|2025-03-06 12:33:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1741264390000|2025-03-06 12:33:10|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|4
1741264400000|2025-03-06 12:33:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1741264410000|2025-03-06 12:33:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741264420000|2025-03-06 12:33:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|4
1741264430000|2025-03-06 12:33:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741264500000|2025-03-06 12:35:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|13
1741264510000|2025-03-06 12:35:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1741264520000|2025-03-06 12:35:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|16
1741264530000|2025-03-06 12:35:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1741264540000|2025-03-06 12:35:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|4
1741264550000|2025-03-06 12:35:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|4
1741264560000|2025-03-06 12:36:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1741264570000|2025-03-06 12:36:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1741264620000|2025-03-06 12:37:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1741264630000|2025-03-06 12:37:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1741264640000|2025-03-06 12:37:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1741264710000|2025-03-06 12:38:30|||||||||1
1741264730000|2025-03-06 12:38:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1741264740000|2025-03-06 12:39:00|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|1
1741264750000|2025-03-06 12:39:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|6
1741264760000|2025-03-06 12:39:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1741264770000|2025-03-06 12:39:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1741264780000|2025-03-06 12:39:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|29
1741264790000|2025-03-06 12:39:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1741264800000|2025-03-06 12:40:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741264870000|2025-03-06 12:41:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741264900000|2025-03-06 12:41:40|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|4
1741264910000|2025-03-06 12:41:50|20.73|20.65|20.73|20.65|20.74|20.66|20.72|20.64|2
1741264920000|2025-03-06 12:42:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1741264930000|2025-03-06 12:42:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1741264940000|2025-03-06 12:42:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|2
1741264980000|2025-03-06 12:43:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1741264990000|2025-03-06 12:43:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1741265040000|2025-03-06 12:44:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|2
1741265050000|2025-03-06 12:44:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1741265130000|2025-03-06 12:45:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1741265140000|2025-03-06 12:45:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1741265150000|2025-03-06 12:45:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|4
1741265160000|2025-03-06 12:46:00|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|1
1741265200000|2025-03-06 12:46:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1741265210000|2025-03-06 12:46:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1741265250000|2025-03-06 12:47:30|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|2
1741265260000|2025-03-06 12:47:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1741265270000|2025-03-06 12:47:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1741265280000|2025-03-06 12:48:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1741265350000|2025-03-06 12:49:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1741265360000|2025-03-06 12:49:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|2
1741265380000|2025-03-06 12:49:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1741265400000|2025-03-06 12:50:00|20.74|20.66|20.73|20.65|20.74|20.66|20.72|20.64|0
1741265410000|2025-03-06 12:50:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1741265420000|2025-03-06 12:50:20|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1741265430000|2025-03-06 12:50:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741265440000|2025-03-06 12:50:40|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|0
1741265590000|2025-03-06 12:53:10|||||||||10
1741265630000|2025-03-06 12:53:50|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|2
1741265640000|2025-03-06 12:54:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1741265740000|2025-03-06 12:55:40|20.67|20.59|20.65|20.57|20.69|20.61|20.64|20.56|42
1741265750000|2025-03-06 12:55:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1741265770000|2025-03-06 12:56:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1741265780000|2025-03-06 12:56:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1741265790000|2025-03-06 12:56:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1741265820000|2025-03-06 12:57:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1741265870000|2025-03-06 12:57:50|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1741265880000|2025-03-06 12:58:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1741265890000|2025-03-06 12:58:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|3
1741265900000|2025-03-06 12:58:20|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1741265910000|2025-03-06 12:58:30|20.65|20.57|20.67|20.59|20.67|20.59|20.64|20.56|0
1741265920000|2025-03-06 12:58:40|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|0
1741265930000|2025-03-06 12:58:50|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1741265940000|2025-03-06 12:59:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1741265960000|2025-03-06 12:59:20|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1741266000000|2025-03-06 13:00:00|20.7|20.62|20.69|20.61|20.71|20.63|20.69|20.61|9
1741266250000|2025-03-06 13:04:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|6
1741266260000|2025-03-06 13:04:20|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1741266270000|2025-03-06 13:04:30|20.75|20.67|20.74|20.66|20.76|20.68|20.74|20.66|10
1741266280000|2025-03-06 13:04:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|9
1741266300000|2025-03-06 13:05:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|68
1741266310000|2025-03-06 13:05:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1741266320000|2025-03-06 13:05:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1741266330000|2025-03-06 13:05:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|11
1741266340000|2025-03-06 13:05:40|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|4
1741266350000|2025-03-06 13:05:50|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|8
1741266440000|2025-03-06 13:07:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|9
1741266460000|2025-03-06 13:07:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|7
1741266470000|2025-03-06 13:07:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1741266480000|2025-03-06 13:08:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|5
1741266490000|2025-03-06 13:08:10|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|0
1741266530000|2025-03-06 13:08:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1741266540000|2025-03-06 13:09:00|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1741266550000|2025-03-06 13:09:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|6
1741266560000|2025-03-06 13:09:20|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1741266580000|2025-03-06 13:09:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741266590000|2025-03-06 13:09:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1741266600000|2025-03-06 13:10:00|||||||||2
1741266640000|2025-03-06 13:10:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|22
1741266650000|2025-03-06 13:10:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1741266660000|2025-03-06 13:11:00|||||||||1
1741266680000|2025-03-06 13:11:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|6
1741266700000|2025-03-06 13:11:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1741266710000|2025-03-06 13:11:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741266720000|2025-03-06 13:12:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1741266740000|2025-03-06 13:12:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1741266760000|2025-03-06 13:12:40|||||||||4
1741266790000|2025-03-06 13:13:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741266800000|2025-03-06 13:13:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1741266810000|2025-03-06 13:13:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741266820000|2025-03-06 13:13:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1741266830000|2025-03-06 13:13:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|9
1741266850000|2025-03-06 13:14:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|18
1741266860000|2025-03-06 13:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|8
1741266870000|2025-03-06 13:14:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|7
1741266880000|2025-03-06 13:14:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741266900000|2025-03-06 13:15:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|5
1741266910000|2025-03-06 13:15:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741266920000|2025-03-06 13:15:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|4
1741266940000|2025-03-06 13:15:40|||||||||4
1741266950000|2025-03-06 13:15:50|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|9
1741266960000|2025-03-06 13:16:00|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|9
1741266970000|2025-03-06 13:16:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|4
1741267020000|2025-03-06 13:17:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|3
1741267070000|2025-03-06 13:17:50|||||||||2
1741267110000|2025-03-06 13:18:30|||||||||15
1741267140000|2025-03-06 13:19:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741267150000|2025-03-06 13:19:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1741267160000|2025-03-06 13:19:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|6
1741267170000|2025-03-06 13:19:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1741267200000|2025-03-06 13:20:00|||||||||21
1741267220000|2025-03-06 13:20:20|||||||||2
1741267230000|2025-03-06 13:20:30|||||||||3
1741267270000|2025-03-06 13:21:10|||||||||1
1741267290000|2025-03-06 13:21:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1741267300000|2025-03-06 13:21:40|20.91|20.83|20.89|20.81|20.91|20.83|20.87|20.79|3
1741267310000|2025-03-06 13:21:50|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|0
1741267320000|2025-03-06 13:22:00|||||||||15
1741267330000|2025-03-06 13:22:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1741267340000|2025-03-06 13:22:20|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1741267350000|2025-03-06 13:22:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|4
1741267360000|2025-03-06 13:22:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1741267370000|2025-03-06 13:22:50|20.9|20.82|20.92|20.84|20.92|20.84|20.89|20.81|0
1741267380000|2025-03-06 13:23:00|20.91|20.83|20.87|20.79|20.92|20.84|20.87|20.79|0
1741267390000|2025-03-06 13:23:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1741267420000|2025-03-06 13:23:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741267440000|2025-03-06 13:24:00|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1741267450000|2025-03-06 13:24:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741267460000|2025-03-06 13:24:20|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|0
1741267470000|2025-03-06 13:24:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1741267490000|2025-03-06 13:24:50|20.86|20.78|20.87|20.79|20.87|20.79|20.84|20.76|1
1741267500000|2025-03-06 13:25:00|||||||||1
1741267510000|2025-03-06 13:25:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1741267520000|2025-03-06 13:25:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1741267550000|2025-03-06 13:25:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1741267560000|2025-03-06 13:26:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|8
1741267570000|2025-03-06 13:26:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|12
1741267580000|2025-03-06 13:26:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|8
1741267590000|2025-03-06 13:26:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1741267620000|2025-03-06 13:27:00|||||||||1
1741267640000|2025-03-06 13:27:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1741267690000|2025-03-06 13:28:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741267700000|2025-03-06 13:28:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|4
1741267710000|2025-03-06 13:28:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741267720000|2025-03-06 13:28:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|5
1741267740000|2025-03-06 13:29:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1741267750000|2025-03-06 13:29:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|3
1741267770000|2025-03-06 13:29:30|||||||||11
1741267780000|2025-03-06 13:29:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741267800000|2025-03-06 13:30:00|20.82|20.74|20.81|20.73|20.82|20.74|20.77|20.69|60
1741267810000|2025-03-06 13:30:10|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|23
1741267820000|2025-03-06 13:30:20|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|0
1741267830000|2025-03-06 13:30:30|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|32
1741267840000|2025-03-06 13:30:40|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|29
1741267850000|2025-03-06 13:30:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1741267860000|2025-03-06 13:31:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741267870000|2025-03-06 13:31:10|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|2
1741267880000|2025-03-06 13:31:20|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|0
1741267890000|2025-03-06 13:31:30|20.78|20.7|20.76|20.68|20.81|20.73|20.76|20.68|2
1741267900000|2025-03-06 13:31:40|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|0
1741267910000|2025-03-06 13:31:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1741267920000|2025-03-06 13:32:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741267940000|2025-03-06 13:32:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1741267950000|2025-03-06 13:32:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|1
1741267960000|2025-03-06 13:32:40|||||||||10
1741268010000|2025-03-06 13:33:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|2
1741268020000|2025-03-06 13:33:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|6
1741268030000|2025-03-06 13:33:50|20.75|20.67|20.72|20.64|20.76|20.68|20.71|20.63|2
1741268040000|2025-03-06 13:34:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1741268060000|2025-03-06 13:34:20|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|0
1741268070000|2025-03-06 13:34:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1741268090000|2025-03-06 13:34:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|13
1741268100000|2025-03-06 13:35:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|6
1741268140000|2025-03-06 13:35:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1741268160000|2025-03-06 13:36:00|||||||||4
1741268170000|2025-03-06 13:36:10|20.65|20.57|20.67|20.59|20.69|20.61|20.65|20.57|148
1741268190000|2025-03-06 13:36:30|||||||||10
1741268210000|2025-03-06 13:36:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|5
1741268220000|2025-03-06 13:37:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1741268320000|2025-03-06 13:38:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|17
1741268340000|2025-03-06 13:39:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|7
1741268350000|2025-03-06 13:39:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1741268360000|2025-03-06 13:39:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1741268370000|2025-03-06 13:39:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741268380000|2025-03-06 13:39:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|16
1741268390000|2025-03-06 13:39:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1741268400000|2025-03-06 13:40:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|6
1741268440000|2025-03-06 13:40:40|20.63|20.55|20.65|20.57|20.67|20.59|20.62|20.54|0
1741268450000|2025-03-06 13:40:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1741268460000|2025-03-06 13:41:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1741268480000|2025-03-06 13:41:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|4
1741268510000|2025-03-06 13:41:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1741268540000|2025-03-06 13:42:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1741268630000|2025-03-06 13:43:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|3
1741268640000|2025-03-06 13:44:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1741268660000|2025-03-06 13:44:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|9
1741268690000|2025-03-06 13:44:50|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1741268700000|2025-03-06 13:45:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741268720000|2025-03-06 13:45:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1741268730000|2025-03-06 13:45:30|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1741268740000|2025-03-06 13:45:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|54
1741268750000|2025-03-06 13:45:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|8
1741268760000|2025-03-06 13:46:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1741268770000|2025-03-06 13:46:10|||||||||4
1741268780000|2025-03-06 13:46:20|||||||||4
1741268810000|2025-03-06 13:46:50|||||||||1
1741268820000|2025-03-06 13:47:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|8
1741268860000|2025-03-06 13:47:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|5
1741268890000|2025-03-06 13:48:10|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|8
1741268900000|2025-03-06 13:48:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1741269010000|2025-03-06 13:50:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|7
1741269020000|2025-03-06 13:50:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1741269030000|2025-03-06 13:50:30|20.7|20.62|20.69|20.61|20.74|20.66|20.69|20.61|6
1741269050000|2025-03-06 13:50:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1741269060000|2025-03-06 13:51:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1741269080000|2025-03-06 13:51:20|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1741269180000|2025-03-06 13:53:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|5
1741269190000|2025-03-06 13:53:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1741269200000|2025-03-06 13:53:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1741269210000|2025-03-06 13:53:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|10
1741269220000|2025-03-06 13:53:40|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1741269260000|2025-03-06 13:54:20|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|43
1741269270000|2025-03-06 13:54:30|20.74|20.66|20.72|20.64|20.74|20.66|20.7|20.62|0
1741269280000|2025-03-06 13:54:40|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|5
1741269290000|2025-03-06 13:54:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|2
1741269360000|2025-03-06 13:56:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|9
1741269370000|2025-03-06 13:56:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|1
1741269390000|2025-03-06 13:56:30|||||||||4
1741269410000|2025-03-06 13:56:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|59
1741269420000|2025-03-06 13:57:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1741269480000|2025-03-06 13:58:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|10
1741269510000|2025-03-06 13:58:30|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|19
1741269520000|2025-03-06 13:58:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1741269550000|2025-03-06 13:59:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1741269570000|2025-03-06 13:59:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1741269580000|2025-03-06 13:59:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1741269590000|2025-03-06 13:59:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1741269600000|2025-03-06 14:00:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|53
1741269610000|2025-03-06 14:00:10|||||||||20
1741269620000|2025-03-06 14:00:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|104
1741269630000|2025-03-06 14:00:30|20.68|20.6|20.72|20.64|20.72|20.64|20.67|20.59|74
1741269640000|2025-03-06 14:00:40|20.69|20.61|20.68|20.6|20.7|20.62|20.67|20.59|2
1741269650000|2025-03-06 14:00:50|20.69|20.61|20.68|20.6|20.69|20.61|20.67|20.59|0
1741269660000|2025-03-06 14:01:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|5
1741269720000|2025-03-06 14:02:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|9
1741269730000|2025-03-06 14:02:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|34
1741269740000|2025-03-06 14:02:20|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1741269750000|2025-03-06 14:02:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1741269810000|2025-03-06 14:03:30|20.63|20.55|20.66|20.58|20.67|20.59|20.63|20.55|43
1741269820000|2025-03-06 14:03:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741269830000|2025-03-06 14:03:50|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|4
1741269840000|2025-03-06 14:04:00|20.65|20.57|20.66|20.58|20.67|20.59|20.65|20.57|0
1741269850000|2025-03-06 14:04:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741269880000|2025-03-06 14:04:40|20.63|20.55|20.62|20.54|20.65|20.57|20.62|20.54|0
1741269920000|2025-03-06 14:05:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|5
1741269930000|2025-03-06 14:05:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741269940000|2025-03-06 14:05:40|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1741269960000|2025-03-06 14:06:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1741270000000|2025-03-06 14:06:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|2
1741270010000|2025-03-06 14:06:50|||||||||29
1741270070000|2025-03-06 14:07:50|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|4
1741270090000|2025-03-06 14:08:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741270100000|2025-03-06 14:08:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|10
1741270110000|2025-03-06 14:08:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741270120000|2025-03-06 14:08:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1741270130000|2025-03-06 14:08:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|5
1741270140000|2025-03-06 14:09:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|2
1741270150000|2025-03-06 14:09:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1741270160000|2025-03-06 14:09:20|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|5
1741270200000|2025-03-06 14:10:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1741270210000|2025-03-06 14:10:10|20.58|20.5|20.6|20.52|20.61|20.53|20.58|20.5|1
1741270230000|2025-03-06 14:10:30|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|23
1741270240000|2025-03-06 14:10:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741270250000|2025-03-06 14:10:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1741270260000|2025-03-06 14:11:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1741270270000|2025-03-06 14:11:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1741270280000|2025-03-06 14:11:20|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1741270300000|2025-03-06 14:11:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|9
1741270390000|2025-03-06 14:13:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1741270400000|2025-03-06 14:13:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741270450000|2025-03-06 14:14:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1741270460000|2025-03-06 14:14:20|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1741270470000|2025-03-06 14:14:30|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|6
1741270480000|2025-03-06 14:14:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1741270490000|2025-03-06 14:14:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1741270500000|2025-03-06 14:15:00|20.56|20.48|20.56|20.48|20.57|20.49|20.55|20.47|8
1741270520000|2025-03-06 14:15:20|||||||||1
1741270550000|2025-03-06 14:15:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741270570000|2025-03-06 14:16:10|||||||||3
1741270600000|2025-03-06 14:16:40|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1741270610000|2025-03-06 14:16:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|4
1741270620000|2025-03-06 14:17:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|4
1741270630000|2025-03-06 14:17:10|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|1
1741270640000|2025-03-06 14:17:20|20.57|20.49|20.58|20.5|20.6|20.52|20.57|20.49|0
1741270650000|2025-03-06 14:17:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1741270660000|2025-03-06 14:17:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1741270670000|2025-03-06 14:17:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|10
1741270680000|2025-03-06 14:18:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1741270690000|2025-03-06 14:18:10|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|2
1741270720000|2025-03-06 14:18:40|||||||||26
1741270730000|2025-03-06 14:18:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|8
1741270740000|2025-03-06 14:19:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1741270750000|2025-03-06 14:19:10|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1741270770000|2025-03-06 14:19:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741270800000|2025-03-06 14:20:00|||||||||14
1741270830000|2025-03-06 14:20:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|2
1741270840000|2025-03-06 14:20:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1741270850000|2025-03-06 14:20:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|20
1741270860000|2025-03-06 14:21:00|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|6
1741270870000|2025-03-06 14:21:10|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1741270880000|2025-03-06 14:21:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1741270890000|2025-03-06 14:21:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|7
1741270920000|2025-03-06 14:22:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|7
1741270940000|2025-03-06 14:22:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1741270960000|2025-03-06 14:22:40|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|10
1741270970000|2025-03-06 14:22:50|20.66|20.58|20.66|20.58|20.67|20.59|20.63|20.55|2
1741270980000|2025-03-06 14:23:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1741270990000|2025-03-06 14:23:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|8
1741271000000|2025-03-06 14:23:20|20.66|20.58|20.66|20.58|20.67|20.59|20.65|20.57|0
1741271010000|2025-03-06 14:23:30|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1741271020000|2025-03-06 14:23:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1741271030000|2025-03-06 14:23:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741271040000|2025-03-06 14:24:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1741271070000|2025-03-06 14:24:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1741271100000|2025-03-06 14:25:00|||||||||1
1741271170000|2025-03-06 14:26:10|20.68|20.6|20.67|20.59|20.7|20.62|20.67|20.59|0
1741271180000|2025-03-06 14:26:20|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|0
1741271210000|2025-03-06 14:26:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1741271220000|2025-03-06 14:27:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1741271230000|2025-03-06 14:27:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|11
1741271250000|2025-03-06 14:27:30|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|8
1741271270000|2025-03-06 14:27:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1741271280000|2025-03-06 14:28:00|20.63|20.55|20.6|20.52|20.65|20.57|20.6|20.52|14
1741271310000|2025-03-06 14:28:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|10
1741271320000|2025-03-06 14:28:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|2
1741271330000|2025-03-06 14:28:50|20.61|20.53|20.67|20.59|20.67|20.59|20.61|20.53|8
1741271370000|2025-03-06 14:29:30|20.7|20.62|20.68|20.6|20.72|20.64|20.67|20.59|14
1741271380000|2025-03-06 14:29:40|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1741271390000|2025-03-06 14:29:50|20.7|20.62|20.67|20.59|20.72|20.64|20.67|20.59|9
1741271400000|2025-03-06 14:30:00|20.68|20.6|20.69|20.61|20.72|20.64|20.67|20.59|27
1741271410000|2025-03-06 14:30:10|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|5
1741271420000|2025-03-06 14:30:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1741271430000|2025-03-06 14:30:30|20.66|20.58|20.67|20.59|20.67|20.59|20.62|20.54|39
1741271440000|2025-03-06 14:30:40|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|11
1741271450000|2025-03-06 14:30:50|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|37
1741271460000|2025-03-06 14:31:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|25
1741271470000|2025-03-06 14:31:10|20.65|20.57|20.67|20.59|20.67|20.59|20.63|20.55|0
1741271480000|2025-03-06 14:31:20|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|5
1741271490000|2025-03-06 14:31:30|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|49
1741271500000|2025-03-06 14:31:40|20.72|20.64|20.73|20.65|20.73|20.65|20.68|20.6|35
1741271510000|2025-03-06 14:31:50|||||||||10
1741271520000|2025-03-06 14:32:00|20.72|20.64|20.73|20.65|20.73|20.65|20.68|20.6|13
1741271530000|2025-03-06 14:32:10|20.72|20.64|20.73|20.65|20.73|20.65|20.68|20.6|0
1741271540000|2025-03-06 14:32:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|4
1741271550000|2025-03-06 14:32:30|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|6
1741271580000|2025-03-06 14:33:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|6
1741271590000|2025-03-06 14:33:10|20.74|20.66|20.75|20.67|20.75|20.67|20.73|20.65|12
1741271600000|2025-03-06 14:33:20|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|6
1741271610000|2025-03-06 14:33:30|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|17
1741271620000|2025-03-06 14:33:40|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|6
1741271630000|2025-03-06 14:33:50|20.77|20.69|20.77|20.69|20.8|20.72|20.75|20.67|4
1741271640000|2025-03-06 14:34:00|20.78|20.7|20.77|20.69|20.8|20.72|20.75|20.67|20
1741271650000|2025-03-06 14:34:10|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1741271660000|2025-03-06 14:34:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|8
1741271670000|2025-03-06 14:34:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1741271680000|2025-03-06 14:34:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1741271690000|2025-03-06 14:34:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1741271700000|2025-03-06 14:35:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|6
1741271740000|2025-03-06 14:35:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|8
1741271750000|2025-03-06 14:35:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|4
1741271760000|2025-03-06 14:36:00|20.86|20.78|20.87|20.79|20.9|20.82|20.86|20.78|0
1741271770000|2025-03-06 14:36:10|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|4
1741271780000|2025-03-06 14:36:20|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1741271790000|2025-03-06 14:36:30|20.95|20.87|20.94|20.86|20.97|20.89|20.94|20.86|16
1741271800000|2025-03-06 14:36:40|20.92|20.84|20.9|20.82|20.94|20.86|20.9|20.82|28
1741271810000|2025-03-06 14:36:50|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|21
1741271820000|2025-03-06 14:37:00|20.87|20.79|20.9|20.82|20.9|20.82|20.85|20.77|14
1741271830000|2025-03-06 14:37:10|20.89|20.81|20.88|20.8|20.9|20.82|20.85|20.77|0
1741271840000|2025-03-06 14:37:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|17
1741271860000|2025-03-06 14:37:40|20.83|20.75|20.84|20.76|20.85|20.77|20.8|20.72|9
1741271870000|2025-03-06 14:37:50|20.85|20.77|20.84|20.76|20.85|20.77|20.8|20.72|8
1741271880000|2025-03-06 14:38:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1741271890000|2025-03-06 14:38:10|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|0
1741271900000|2025-03-06 14:38:20|20.81|20.73|20.81|20.73|20.85|20.77|20.81|20.73|4
1741271910000|2025-03-06 14:38:30|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1741271920000|2025-03-06 14:38:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|30
1741271930000|2025-03-06 14:38:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|6
1741271940000|2025-03-06 14:39:00|20.78|20.7|20.79|20.71|20.8|20.72|20.77|20.69|14
1741271950000|2025-03-06 14:39:10|20.78|20.7|20.8|20.72|20.8|20.72|20.77|20.69|3
1741271960000|2025-03-06 14:39:20|||||||||1
1741271970000|2025-03-06 14:39:30|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|9
1741271980000|2025-03-06 14:39:40|20.84|20.76|20.85|20.77|20.85|20.77|20.8|20.72|0
1741271990000|2025-03-06 14:39:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|8
1741272000000|2025-03-06 14:40:00|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1741272010000|2025-03-06 14:40:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741272020000|2025-03-06 14:40:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|61
1741272030000|2025-03-06 14:40:30|20.81|20.73|20.8|20.72|20.84|20.76|20.8|20.72|33
1741272040000|2025-03-06 14:40:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|222
1741272050000|2025-03-06 14:40:50|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|1
1741272060000|2025-03-06 14:41:00|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|79
1741272070000|2025-03-06 14:41:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|47
1741272080000|2025-03-06 14:41:20|20.82|20.74|20.8|20.72|20.83|20.75|20.8|20.72|5
1741272090000|2025-03-06 14:41:30|20.82|20.74|20.8|20.72|20.82|20.74|20.78|20.7|4
1741272100000|2025-03-06 14:41:40|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|39
1741272120000|2025-03-06 14:42:00|||||||||2
1741272130000|2025-03-06 14:42:10|20.79|20.71|20.77|20.69|20.79|20.71|20.75|20.67|14
1741272140000|2025-03-06 14:42:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1741272150000|2025-03-06 14:42:30|||||||||51
1741272160000|2025-03-06 14:42:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1741272170000|2025-03-06 14:42:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|5
1741272180000|2025-03-06 14:43:00|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|9
1741272190000|2025-03-06 14:43:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1741272200000|2025-03-06 14:43:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|9
1741272210000|2025-03-06 14:43:30|20.74|20.66|20.75|20.67|20.77|20.69|20.73|20.65|4
1741272220000|2025-03-06 14:43:40|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|22
1741272230000|2025-03-06 14:43:50|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|35
1741272240000|2025-03-06 14:44:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|15
1741272250000|2025-03-06 14:44:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|9
1741272260000|2025-03-06 14:44:20|20.82|20.74|20.85|20.77|20.85|20.77|20.8|20.72|38
1741272270000|2025-03-06 14:44:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1741272280000|2025-03-06 14:44:40|20.84|20.76|20.81|20.73|20.85|20.77|20.8|20.72|29
1741272290000|2025-03-06 14:44:50|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|1
1741272300000|2025-03-06 14:45:00|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|7
1741272310000|2025-03-06 14:45:10|20.82|20.74|20.75|20.67|20.82|20.74|20.75|20.67|38
1741272320000|2025-03-06 14:45:20|20.77|20.69|20.75|20.67|20.8|20.72|20.75|20.67|37
1741272330000|2025-03-06 14:45:30|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|21
1741272350000|2025-03-06 14:45:50|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|4
1741272360000|2025-03-06 14:46:00|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|7
1741272370000|2025-03-06 14:46:10|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|4
1741272380000|2025-03-06 14:46:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1741272390000|2025-03-06 14:46:30|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|10
1741272400000|2025-03-06 14:46:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1741272410000|2025-03-06 14:46:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1741272420000|2025-03-06 14:47:00|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1741272440000|2025-03-06 14:47:20|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|22
1741272450000|2025-03-06 14:47:30|20.81|20.73|20.77|20.69|20.81|20.73|20.77|20.69|7
1741272460000|2025-03-06 14:47:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|10
1741272470000|2025-03-06 14:47:50|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|8
1741272480000|2025-03-06 14:48:00|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|2
1741272490000|2025-03-06 14:48:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741272500000|2025-03-06 14:48:20|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|5
1741272510000|2025-03-06 14:48:30|20.79|20.71|20.77|20.69|20.82|20.74|20.77|20.69|42
1741272520000|2025-03-06 14:48:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|43
1741272530000|2025-03-06 14:48:50|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|10
1741272540000|2025-03-06 14:49:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|12
1741272550000|2025-03-06 14:49:10|20.76|20.68|20.71|20.63|20.77|20.69|20.71|20.63|7
1741272560000|2025-03-06 14:49:20|20.7|20.62|20.72|20.64|20.74|20.66|20.7|20.62|0
1741272570000|2025-03-06 14:49:30|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|1
1741272580000|2025-03-06 14:49:40|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|25
1741272590000|2025-03-06 14:49:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|1
1741272600000|2025-03-06 14:50:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|11
1741272610000|2025-03-06 14:50:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|9
1741272630000|2025-03-06 14:50:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|60
1741272650000|2025-03-06 14:50:50|||||||||1
1741272660000|2025-03-06 14:51:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|24
1741272670000|2025-03-06 14:51:10|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|0
1741272680000|2025-03-06 14:51:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|11
1741272700000|2025-03-06 14:51:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|3
1741272710000|2025-03-06 14:51:50|20.64|20.56|20.63|20.55|20.68|20.6|20.63|20.55|13
1741272720000|2025-03-06 14:52:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1741272740000|2025-03-06 14:52:20|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|13
1741272760000|2025-03-06 14:52:40|20.69|20.61|20.73|20.65|20.75|20.67|20.69|20.61|3
1741272780000|2025-03-06 14:53:00|||||||||4
1741272790000|2025-03-06 14:53:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1741272800000|2025-03-06 14:53:20|20.77|20.69|20.74|20.66|20.78|20.7|20.73|20.65|35
1741272810000|2025-03-06 14:53:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1741272820000|2025-03-06 14:53:40|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|1
1741272830000|2025-03-06 14:53:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|11
1741272840000|2025-03-06 14:54:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1741272860000|2025-03-06 14:54:20|||||||||1
1741272870000|2025-03-06 14:54:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1741272880000|2025-03-06 14:54:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|23
1741272890000|2025-03-06 14:54:50|||||||||1
1741272900000|2025-03-06 14:55:00|||||||||8
1741272910000|2025-03-06 14:55:10|20.78|20.7|20.78|20.7|20.79|20.71|20.75|20.67|9
1741272920000|2025-03-06 14:55:20|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|2
1741272960000|2025-03-06 14:56:00|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|55
1741272970000|2025-03-06 14:56:10|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1741272980000|2025-03-06 14:56:20|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|0
1741272990000|2025-03-06 14:56:30|20.84|20.76|20.84|20.76|20.87|20.79|20.82|20.74|15
1741273000000|2025-03-06 14:56:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1741273010000|2025-03-06 14:56:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|1
1741273020000|2025-03-06 14:57:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|6
1741273030000|2025-03-06 14:57:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|1
1741273040000|2025-03-06 14:57:20|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|7
1741273050000|2025-03-06 14:57:30|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1741273070000|2025-03-06 14:57:50|20.91|20.83|20.88|20.8|20.91|20.83|20.87|20.79|6
1741273080000|2025-03-06 14:58:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|14
1741273090000|2025-03-06 14:58:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|50
1741273100000|2025-03-06 14:58:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1741273110000|2025-03-06 14:58:30|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|50
1741273120000|2025-03-06 14:58:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|36
1741273130000|2025-03-06 14:58:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|2
1741273140000|2025-03-06 14:59:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1741273150000|2025-03-06 14:59:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|5
1741273160000|2025-03-06 14:59:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|2
1741273170000|2025-03-06 14:59:30|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|8
1741273180000|2025-03-06 14:59:40|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|4
1741273190000|2025-03-06 14:59:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1741273200000|2025-03-06 15:00:00|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|15
1741273210000|2025-03-06 15:00:10|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|25
1741273220000|2025-03-06 15:00:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1741273230000|2025-03-06 15:00:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|10
1741273240000|2025-03-06 15:00:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|56
1741273250000|2025-03-06 15:00:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|8
1741273260000|2025-03-06 15:01:00|20.81|20.73|20.8|20.72|20.82|20.74|20.79|20.71|11
1741273280000|2025-03-06 15:01:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|13
1741273290000|2025-03-06 15:01:30|20.84|20.76|20.85|20.77|20.85|20.77|20.82|20.74|1
1741273310000|2025-03-06 15:01:50|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|15
1741273330000|2025-03-06 15:02:10|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|8
1741273340000|2025-03-06 15:02:20|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|4
1741273350000|2025-03-06 15:02:30|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|2
1741273360000|2025-03-06 15:02:40|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|4
1741273370000|2025-03-06 15:02:50|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1741273380000|2025-03-06 15:03:00|20.82|20.74|20.8|20.72|20.84|20.76|20.8|20.72|2
1741273390000|2025-03-06 15:03:10|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|2
1741273400000|2025-03-06 15:03:20|20.84|20.76|20.85|20.77|20.85|20.77|20.81|20.73|0
1741273410000|2025-03-06 15:03:30|20.84|20.76|20.75|20.67|20.84|20.76|20.73|20.65|93
1741273420000|2025-03-06 15:03:40|20.74|20.66|20.77|20.69|20.77|20.69|20.73|20.65|10
1741273430000|2025-03-06 15:03:50|20.78|20.7|20.77|20.69|20.78|20.7|20.75|20.67|0
1741273440000|2025-03-06 15:04:00|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|3
1741273450000|2025-03-06 15:04:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|50
1741273460000|2025-03-06 15:04:20|20.72|20.64|20.73|20.65|20.75|20.67|20.7|20.62|3
1741273470000|2025-03-06 15:04:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|3
1741273480000|2025-03-06 15:04:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|3
1741273490000|2025-03-06 15:04:50|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|30
1741273500000|2025-03-06 15:05:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|6
1741273510000|2025-03-06 15:05:10|20.68|20.6|20.7|20.62|20.72|20.64|20.68|20.6|15
1741273520000|2025-03-06 15:05:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1741273530000|2025-03-06 15:05:30|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|27
1741273550000|2025-03-06 15:05:50|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|16
1741273560000|2025-03-06 15:06:00|||||||||10
1741273570000|2025-03-06 15:06:10|20.67|20.59|20.64|20.56|20.68|20.6|20.64|20.56|8
1741273580000|2025-03-06 15:06:20|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|0
1741273600000|2025-03-06 15:06:40|20.67|20.59|20.63|20.55|20.67|20.59|20.59|20.51|15
1741273620000|2025-03-06 15:07:00|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|46
1741273630000|2025-03-06 15:07:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|2
1741273640000|2025-03-06 15:07:20|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|24
1741273650000|2025-03-06 15:07:30|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|4
1741273660000|2025-03-06 15:07:40|20.58|20.5|20.58|20.5|20.62|20.54|20.58|20.5|9
1741273670000|2025-03-06 15:07:50|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|73
1741273690000|2025-03-06 15:08:10|||||||||10
1741273710000|2025-03-06 15:08:30|||||||||52
1741273720000|2025-03-06 15:08:40|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|62
1741273730000|2025-03-06 15:08:50|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|34
1741273740000|2025-03-06 15:09:00|20.59|20.51|20.63|20.55|20.63|20.55|20.58|20.5|0
1741273750000|2025-03-06 15:09:10|20.62|20.54|20.62|20.54|20.63|20.55|20.58|20.5|45
1741273760000|2025-03-06 15:09:20|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|18
1741273770000|2025-03-06 15:09:30|20.68|20.6|20.68|20.6|20.7|20.62|20.67|20.59|55
1741273780000|2025-03-06 15:09:40|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|1
1741273790000|2025-03-06 15:09:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|2
1741273800000|2025-03-06 15:10:00|20.69|20.61|20.7|20.62|20.7|20.62|20.65|20.57|8
1741273830000|2025-03-06 15:10:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|94
1741273840000|2025-03-06 15:10:40|20.71|20.63|20.7|20.62|20.71|20.63|20.65|20.57|21
1741273850000|2025-03-06 15:10:50|||||||||5
1741273860000|2025-03-06 15:11:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|7
1741273870000|2025-03-06 15:11:10|20.67|20.59|20.65|20.57|20.7|20.62|20.65|20.57|4
1741273880000|2025-03-06 15:11:20|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|15
1741273890000|2025-03-06 15:11:30|20.69|20.61|20.63|20.55|20.69|20.61|20.63|20.55|11
1741273900000|2025-03-06 15:11:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1741273920000|2025-03-06 15:12:00|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|6
1741273930000|2025-03-06 15:12:10|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|0
1741273940000|2025-03-06 15:12:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1741273950000|2025-03-06 15:12:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1741273960000|2025-03-06 15:12:40|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|17
1741273970000|2025-03-06 15:12:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|24
1741273980000|2025-03-06 15:13:00|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|25
1741273990000|2025-03-06 15:13:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1741274000000|2025-03-06 15:13:20|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|13
1741274010000|2025-03-06 15:13:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1741274020000|2025-03-06 15:13:40|||||||||19
1741274030000|2025-03-06 15:13:50|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|5
1741274040000|2025-03-06 15:14:00|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|0
1741274050000|2025-03-06 15:14:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1741274060000|2025-03-06 15:14:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1741274070000|2025-03-06 15:14:30|20.64|20.56|20.64|20.56|20.65|20.57|20.63|20.55|0
1741274080000|2025-03-06 15:14:40|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1741274090000|2025-03-06 15:14:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1741274100000|2025-03-06 15:15:00|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|6
1741274110000|2025-03-06 15:15:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1741274120000|2025-03-06 15:15:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1741274130000|2025-03-06 15:15:30|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|8
1741274140000|2025-03-06 15:15:40|20.62|20.54|20.6|20.52|20.63|20.55|20.6|20.52|0
1741274150000|2025-03-06 15:15:50|20.63|20.55|20.62|20.54|20.63|20.55|20.6|20.52|1
1741274160000|2025-03-06 15:16:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|4
1741274170000|2025-03-06 15:16:10|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|1
1741274180000|2025-03-06 15:16:20|20.64|20.56|20.6|20.52|20.64|20.56|20.58|20.5|10
1741274190000|2025-03-06 15:16:30|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|4
1741274210000|2025-03-06 15:16:50|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|4
1741274220000|2025-03-06 15:17:00|||||||||10
1741274230000|2025-03-06 15:17:10|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|5
1741274240000|2025-03-06 15:17:20|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|10
1741274250000|2025-03-06 15:17:30|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|8
1741274260000|2025-03-06 15:17:40|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|9
1741274280000|2025-03-06 15:18:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|67
1741274290000|2025-03-06 15:18:10|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|2
1741274300000|2025-03-06 15:18:20|20.55|20.47|20.56|20.48|20.56|20.48|20.53|20.45|0
1741274310000|2025-03-06 15:18:30|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|25
1741274320000|2025-03-06 15:18:40|20.61|20.53|20.62|20.54|20.63|20.55|20.6|20.52|0
1741274330000|2025-03-06 15:18:50|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|4
1741274340000|2025-03-06 15:19:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|16
1741274350000|2025-03-06 15:19:10|20.65|20.57|20.6|20.52|20.65|20.57|20.58|20.5|14
1741274360000|2025-03-06 15:19:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|2
1741274370000|2025-03-06 15:19:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741274380000|2025-03-06 15:19:40|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|1
1741274390000|2025-03-06 15:19:50|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|2
1741274400000|2025-03-06 15:20:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|39
1741274410000|2025-03-06 15:20:10|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|41
1741274420000|2025-03-06 15:20:20|20.54|20.46|20.58|20.5|20.58|20.5|20.53|20.45|6
1741274430000|2025-03-06 15:20:30|20.57|20.49|20.53|20.45|20.58|20.5|20.53|20.45|0
1741274450000|2025-03-06 15:20:50|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|1
1741274460000|2025-03-06 15:21:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|8
1741274470000|2025-03-06 15:21:10|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|0
1741274480000|2025-03-06 15:21:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1741274490000|2025-03-06 15:21:30|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|1
1741274510000|2025-03-06 15:21:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|4
1741274520000|2025-03-06 15:22:00|20.57|20.49|20.54|20.46|20.57|20.49|20.51|20.43|10
1741274530000|2025-03-06 15:22:10|20.56|20.48|20.56|20.48|20.56|20.48|20.51|20.43|21
1741274540000|2025-03-06 15:22:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1741274550000|2025-03-06 15:22:30|20.53|20.45|20.51|20.43|20.55|20.47|20.5|20.42|25
1741274580000|2025-03-06 15:23:00|20.53|20.45|20.56|20.48|20.56|20.48|20.51|20.43|23
1741274600000|2025-03-06 15:23:20|||||||||2
1741274610000|2025-03-06 15:23:30|20.52|20.44|20.54|20.46|20.56|20.48|20.52|20.44|5
1741274620000|2025-03-06 15:23:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1741274630000|2025-03-06 15:23:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|11
1741274640000|2025-03-06 15:24:00|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|5
1741274660000|2025-03-06 15:24:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1741274670000|2025-03-06 15:24:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1741274680000|2025-03-06 15:24:40|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|7
1741274700000|2025-03-06 15:25:00|||||||||15
1741274710000|2025-03-06 15:25:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|3
1741274720000|2025-03-06 15:25:20|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|0
1741274730000|2025-03-06 15:25:30|20.63|20.55|20.65|20.57|20.67|20.59|20.63|20.55|5
1741274740000|2025-03-06 15:25:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1741274750000|2025-03-06 15:25:50|20.67|20.59|20.65|20.57|20.67|20.59|20.64|20.56|28
1741274760000|2025-03-06 15:26:00|20.64|20.56|20.62|20.54|20.64|20.56|20.58|20.5|23
1741274770000|2025-03-06 15:26:10|20.63|20.55|20.63|20.55|20.63|20.55|20.58|20.5|9
1741274780000|2025-03-06 15:26:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1741274790000|2025-03-06 15:26:30|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|0
1741274810000|2025-03-06 15:26:50|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|18
1741274820000|2025-03-06 15:27:00|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|5
1741274830000|2025-03-06 15:27:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|9
1741274840000|2025-03-06 15:27:20|20.69|20.61|20.69|20.61|20.72|20.64|20.68|20.6|0
1741274850000|2025-03-06 15:27:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|1
1741274860000|2025-03-06 15:27:40|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|10
1741274870000|2025-03-06 15:27:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|59
1741274880000|2025-03-06 15:28:00|||||||||20
1741274890000|2025-03-06 15:28:10|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|5
1741274900000|2025-03-06 15:28:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1741274920000|2025-03-06 15:28:40|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|8
1741274940000|2025-03-06 15:29:00|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|6
1741274950000|2025-03-06 15:29:10|20.58|20.5|20.58|20.5|20.61|20.53|20.58|20.5|0
1741274960000|2025-03-06 15:29:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1741274970000|2025-03-06 15:29:30|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|8
1741274980000|2025-03-06 15:29:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|6
1741274990000|2025-03-06 15:29:50|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|6
1741275000000|2025-03-06 15:30:00|20.62|20.54|20.63|20.55|20.64|20.56|20.61|20.53|19
1741275030000|2025-03-06 15:30:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|6
1741275060000|2025-03-06 15:31:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|23
1741275070000|2025-03-06 15:31:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|22
1741275080000|2025-03-06 15:31:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|15
1741275090000|2025-03-06 15:31:30|20.62|20.54|20.61|20.53|20.62|20.54|20.58|20.5|41
1741275100000|2025-03-06 15:31:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1741275110000|2025-03-06 15:31:50|20.62|20.54|20.63|20.55|20.63|20.55|20.58|20.5|11
1741275120000|2025-03-06 15:32:00|20.61|20.53|20.62|20.54|20.63|20.55|20.58|20.5|5
1741275130000|2025-03-06 15:32:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|1
1741275140000|2025-03-06 15:32:20|||||||||100
1741275150000|2025-03-06 15:32:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|100
1741275160000|2025-03-06 15:32:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1741275170000|2025-03-06 15:32:50|20.6|20.52|20.58|20.5|20.61|20.53|20.56|20.48|13
1741275180000|2025-03-06 15:33:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|1
1741275190000|2025-03-06 15:33:10|||||||||4
1741275200000|2025-03-06 15:33:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|5
1741275210000|2025-03-06 15:33:30|20.57|20.49|20.61|20.53|20.61|20.53|20.56|20.48|18
1741275230000|2025-03-06 15:33:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|58
1741275240000|2025-03-06 15:34:00|||||||||2
1741275260000|2025-03-06 15:34:20|||||||||2
1741275280000|2025-03-06 15:34:40|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|5
1741275330000|2025-03-06 15:35:30|20.62|20.54|20.61|20.53|20.65|20.57|20.61|20.53|22
1741275350000|2025-03-06 15:35:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|2
1741275370000|2025-03-06 15:36:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1741275380000|2025-03-06 15:36:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|35
1741275390000|2025-03-06 15:36:30|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|0
1741275400000|2025-03-06 15:36:40|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|11
1741275410000|2025-03-06 15:36:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|15
1741275430000|2025-03-06 15:37:10|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|9
1741275440000|2025-03-06 15:37:20|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|5
1741275450000|2025-03-06 15:37:30|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|23
1741275460000|2025-03-06 15:37:40|||||||||10
1741275480000|2025-03-06 15:38:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1741275490000|2025-03-06 15:38:10|20.53|20.45|20.51|20.43|20.55|20.47|20.51|20.43|0
1741275530000|2025-03-06 15:38:50|||||||||7
1741275540000|2025-03-06 15:39:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1741275550000|2025-03-06 15:39:10|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1741275560000|2025-03-06 15:39:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|79
1741275570000|2025-03-06 15:39:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|4
1741275580000|2025-03-06 15:39:40|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|5
1741275590000|2025-03-06 15:39:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|2
1741275600000|2025-03-06 15:40:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1741275620000|2025-03-06 15:40:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|76
1741275630000|2025-03-06 15:40:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1741275640000|2025-03-06 15:40:40|||||||||4
1741275650000|2025-03-06 15:40:50|20.47|20.39|20.48|20.4|20.48|20.4|20.46|20.38|10
1741275660000|2025-03-06 15:41:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1741275670000|2025-03-06 15:41:10|20.49|20.41|20.49|20.41|20.51|20.43|20.48|20.4|4
1741275680000|2025-03-06 15:41:20|20.48|20.4|20.5|20.42|20.51|20.43|20.48|20.4|12
1741275690000|2025-03-06 15:41:30|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|21
1741275700000|2025-03-06 15:41:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741275710000|2025-03-06 15:41:50|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|3
1741275720000|2025-03-06 15:42:00|20.5|20.42|20.49|20.41|20.5|20.42|20.48|20.4|2
1741275730000|2025-03-06 15:42:10|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|11
1741275740000|2025-03-06 15:42:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1741275750000|2025-03-06 15:42:30|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|43
1741275760000|2025-03-06 15:42:40|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|10
1741275780000|2025-03-06 15:43:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1741275800000|2025-03-06 15:43:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|6
1741275810000|2025-03-06 15:43:30|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|5
1741275820000|2025-03-06 15:43:40|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1741275830000|2025-03-06 15:43:50|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|2
1741275840000|2025-03-06 15:44:00|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|10
1741275860000|2025-03-06 15:44:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1741275870000|2025-03-06 15:44:30|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1741275880000|2025-03-06 15:44:40|||||||||150
1741275900000|2025-03-06 15:45:00|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|47
1741275930000|2025-03-06 15:45:30|20.51|20.43|20.51|20.43|20.53|20.45|20.49|20.41|8
1741275940000|2025-03-06 15:45:40|20.5|20.42|20.49|20.41|20.5|20.42|20.48|20.4|2
1741275950000|2025-03-06 15:45:50|20.5|20.42|20.53|20.45|20.53|20.45|20.49|20.41|0
1741275960000|2025-03-06 15:46:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1741275970000|2025-03-06 15:46:10|20.5|20.42|20.49|20.41|20.51|20.43|20.48|20.4|25
1741275980000|2025-03-06 15:46:20|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|16
1741275990000|2025-03-06 15:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|39
1741276020000|2025-03-06 15:47:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|13
1741276030000|2025-03-06 15:47:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1741276050000|2025-03-06 15:47:30|||||||||30
1741276060000|2025-03-06 15:47:40|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|34
1741276100000|2025-03-06 15:48:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|11
1741276110000|2025-03-06 15:48:30|20.56|20.48|20.54|20.46|20.58|20.5|20.53|20.45|15
1741276120000|2025-03-06 15:48:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|2
1741276130000|2025-03-06 15:48:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1741276140000|2025-03-06 15:49:00|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|4
1741276150000|2025-03-06 15:49:10|||||||||3
1741276160000|2025-03-06 15:49:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|17
1741276170000|2025-03-06 15:49:30|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|16
1741276180000|2025-03-06 15:49:40|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|0
1741276190000|2025-03-06 15:49:50|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|9
1741276200000|2025-03-06 15:50:00|||||||||3
1741276210000|2025-03-06 15:50:10|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|31
1741276230000|2025-03-06 15:50:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|4
1741276240000|2025-03-06 15:50:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741276250000|2025-03-06 15:50:50|||||||||4
1741276260000|2025-03-06 15:51:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|34
1741276270000|2025-03-06 15:51:10|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|4
1741276280000|2025-03-06 15:51:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1741276290000|2025-03-06 15:51:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1741276300000|2025-03-06 15:51:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|5
1741276310000|2025-03-06 15:51:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|10
1741276320000|2025-03-06 15:52:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1741276340000|2025-03-06 15:52:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1741276360000|2025-03-06 15:52:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|40
1741276370000|2025-03-06 15:52:50|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|5
1741276390000|2025-03-06 15:53:10|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1741276420000|2025-03-06 15:53:40|||||||||15
1741276430000|2025-03-06 15:53:50|||||||||1
1741276440000|2025-03-06 15:54:00|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1741276450000|2025-03-06 15:54:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|13
1741276460000|2025-03-06 15:54:20|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|8
1741276470000|2025-03-06 15:54:30|20.66|20.58|20.66|20.58|20.66|20.58|20.63|20.55|0
1741276490000|2025-03-06 15:54:50|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|82
1741276500000|2025-03-06 15:55:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|71
1741276510000|2025-03-06 15:55:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|41
1741276520000|2025-03-06 15:55:20|||||||||128
1741276530000|2025-03-06 15:55:30|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|109
1741276540000|2025-03-06 15:55:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|21
1741276560000|2025-03-06 15:56:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|17
1741276590000|2025-03-06 15:56:30|||||||||3
1741276600000|2025-03-06 15:56:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|69
1741276610000|2025-03-06 15:56:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|7
1741276620000|2025-03-06 15:57:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1741276630000|2025-03-06 15:57:10|20.66|20.58|20.67|20.59|20.68|20.6|20.66|20.58|56
1741276640000|2025-03-06 15:57:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|24
1741276650000|2025-03-06 15:57:30|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|44
1741276660000|2025-03-06 15:57:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|8
1741276680000|2025-03-06 15:58:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|47
1741276690000|2025-03-06 15:58:10|20.58|20.5|20.6|20.52|20.6|20.52|20.56|20.48|5
1741276700000|2025-03-06 15:58:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1741276710000|2025-03-06 15:58:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|12
1741276720000|2025-03-06 15:58:40|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|15
1741276730000|2025-03-06 15:58:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|4
1741276740000|2025-03-06 15:59:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1741276750000|2025-03-06 15:59:10|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|47
1741276760000|2025-03-06 15:59:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1741276790000|2025-03-06 15:59:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1741276800000|2025-03-06 16:00:00|20.55|20.47|20.51|20.43|20.55|20.47|20.49|20.41|369
1741276810000|2025-03-06 16:00:10|20.5|20.42|20.53|20.45|20.53|20.45|20.49|20.41|107
1741276820000|2025-03-06 16:00:20|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|5
1741276850000|2025-03-06 16:00:50|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|5
1741276860000|2025-03-06 16:01:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|2
1741276900000|2025-03-06 16:01:40|||||||||4
1741276910000|2025-03-06 16:01:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|9
1741276920000|2025-03-06 16:02:00|||||||||4
1741276950000|2025-03-06 16:02:30|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|89
1741276960000|2025-03-06 16:02:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|57
1741276970000|2025-03-06 16:02:50|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|104
1741276990000|2025-03-06 16:03:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|35
1741277000000|2025-03-06 16:03:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1741277030000|2025-03-06 16:03:50|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|128
1741277040000|2025-03-06 16:04:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|7
1741277050000|2025-03-06 16:04:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|8
1741277060000|2025-03-06 16:04:20|||||||||3
1741277080000|2025-03-06 16:04:40|20.48|20.4|20.49|20.41|20.49|20.41|20.46|20.38|56
1741277090000|2025-03-06 16:04:50|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|9
1741277100000|2025-03-06 16:05:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|5
1741277110000|2025-03-06 16:05:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|4
1741277120000|2025-03-06 16:05:20|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|2
1741277130000|2025-03-06 16:05:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1741277140000|2025-03-06 16:05:40|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1741277150000|2025-03-06 16:05:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1741277160000|2025-03-06 16:06:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|7
1741277170000|2025-03-06 16:06:10|20.51|20.43|20.53|20.45|20.53|20.45|20.48|20.4|8
1741277200000|2025-03-06 16:06:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1741277210000|2025-03-06 16:06:50|20.5|20.42|20.51|20.43|20.53|20.45|20.5|20.42|100
1741277220000|2025-03-06 16:07:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1741277230000|2025-03-06 16:07:10|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|5
1741277240000|2025-03-06 16:07:20|20.54|20.46|20.55|20.47|20.55|20.47|20.51|20.43|4
1741277250000|2025-03-06 16:07:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1741277260000|2025-03-06 16:07:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1741277270000|2025-03-06 16:07:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1741277280000|2025-03-06 16:08:00|20.51|20.43|20.51|20.43|20.53|20.45|20.5|20.42|1
1741277290000|2025-03-06 16:08:10|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|5
1741277310000|2025-03-06 16:08:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|1
1741277320000|2025-03-06 16:08:40|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|4
1741277330000|2025-03-06 16:08:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|4
1741277340000|2025-03-06 16:09:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1741277360000|2025-03-06 16:09:20|20.44|20.36|20.42|20.34|20.46|20.38|20.42|20.34|20
1741277370000|2025-03-06 16:09:30|20.41|20.33|20.43|20.35|20.44|20.36|20.41|20.33|0
1741277400000|2025-03-06 16:10:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|73
1741277410000|2025-03-06 16:10:10|20.44|20.36|20.47|20.39|20.48|20.4|20.44|20.36|66
1741277420000|2025-03-06 16:10:20|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|5
1741277430000|2025-03-06 16:10:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|8
1741277440000|2025-03-06 16:10:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|3
1741277450000|2025-03-06 16:10:50|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|1
1741277460000|2025-03-06 16:11:00|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|0
1741277480000|2025-03-06 16:11:20|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|0
1741277490000|2025-03-06 16:11:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1741277500000|2025-03-06 16:11:40|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1741277510000|2025-03-06 16:11:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|1
1741277520000|2025-03-06 16:12:00|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|0
1741277530000|2025-03-06 16:12:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1741277560000|2025-03-06 16:12:40|||||||||4
1741277570000|2025-03-06 16:12:50|20.41|20.33|20.42|20.34|20.43|20.35|20.41|20.33|6
1741277580000|2025-03-06 16:13:00|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1741277590000|2025-03-06 16:13:10|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|28
1741277600000|2025-03-06 16:13:20|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|2
1741277610000|2025-03-06 16:13:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|10
1741277620000|2025-03-06 16:13:40|||||||||1
1741277640000|2025-03-06 16:14:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|38
1741277660000|2025-03-06 16:14:20|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|15
1741277670000|2025-03-06 16:14:30|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|454
1741277680000|2025-03-06 16:14:40|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|6
1741277730000|2025-03-06 16:15:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|10
1741277740000|2025-03-06 16:15:40|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|2
1741277750000|2025-03-06 16:15:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1741277760000|2025-03-06 16:16:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|5
1741277790000|2025-03-06 16:16:30|||||||||1
1741277810000|2025-03-06 16:16:50|20.43|20.35|20.43|20.35|20.44|20.36|20.42|20.34|30
1741277820000|2025-03-06 16:17:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1741277840000|2025-03-06 16:17:20|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|2
1741277850000|2025-03-06 16:17:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|13
1741277860000|2025-03-06 16:17:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|16
1741277870000|2025-03-06 16:17:50|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1741277880000|2025-03-06 16:18:00|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|10
1741277890000|2025-03-06 16:18:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1741277910000|2025-03-06 16:18:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1741277920000|2025-03-06 16:18:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1741277930000|2025-03-06 16:18:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|3
1741277940000|2025-03-06 16:19:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1741277980000|2025-03-06 16:19:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|21
1741277990000|2025-03-06 16:19:50|20.45|20.37|20.45|20.37|20.49|20.41|20.44|20.36|0
1741278000000|2025-03-06 16:20:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|76
1741278010000|2025-03-06 16:20:10|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|29
1741278020000|2025-03-06 16:20:20|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|2
1741278030000|2025-03-06 16:20:30|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|1
1741278040000|2025-03-06 16:20:40|||||||||2
1741278050000|2025-03-06 16:20:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|10
1741278060000|2025-03-06 16:21:00|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|5
1741278070000|2025-03-06 16:21:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|10
1741278080000|2025-03-06 16:21:20|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|0
1741278090000|2025-03-06 16:21:30|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|12
1741278110000|2025-03-06 16:21:50|20.54|20.46|20.56|20.48|20.56|20.48|20.51|20.43|159
1741278120000|2025-03-06 16:22:00|20.55|20.47|20.55|20.47|20.56|20.48|20.54|20.46|11
1741278130000|2025-03-06 16:22:10|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|8
1741278140000|2025-03-06 16:22:20|||||||||2
1741278150000|2025-03-06 16:22:30|||||||||20
1741278170000|2025-03-06 16:22:50|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|14
1741278190000|2025-03-06 16:23:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1741278230000|2025-03-06 16:23:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|23
1741278240000|2025-03-06 16:24:00|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|12
1741278250000|2025-03-06 16:24:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|12
1741278260000|2025-03-06 16:24:20|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|5
1741278270000|2025-03-06 16:24:30|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|57
1741278280000|2025-03-06 16:24:40|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1741278300000|2025-03-06 16:25:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|14
1741278310000|2025-03-06 16:25:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|42
1741278320000|2025-03-06 16:25:20|||||||||1
1741278330000|2025-03-06 16:25:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|6
1741278340000|2025-03-06 16:25:40|20.5|20.42|20.49|20.41|20.53|20.45|20.49|20.41|0
1741278350000|2025-03-06 16:25:50|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|6
1741278360000|2025-03-06 16:26:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|4
1741278370000|2025-03-06 16:26:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|20
1741278400000|2025-03-06 16:26:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|26
1741278410000|2025-03-06 16:26:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|18
1741278420000|2025-03-06 16:27:00|20.6|20.52|20.59|20.51|20.61|20.53|20.59|20.51|11
1741278430000|2025-03-06 16:27:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1741278450000|2025-03-06 16:27:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|124
1741278460000|2025-03-06 16:27:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|19
1741278480000|2025-03-06 16:28:00|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|0
1741278490000|2025-03-06 16:28:10|20.61|20.53|20.6|20.52|20.64|20.56|20.59|20.51|41
1741278500000|2025-03-06 16:28:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1741278510000|2025-03-06 16:28:30|||||||||21
1741278520000|2025-03-06 16:28:40|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|46
1741278530000|2025-03-06 16:28:50|20.6|20.52|20.66|20.58|20.66|20.58|20.6|20.52|42
1741278540000|2025-03-06 16:29:00|||||||||2
1741278550000|2025-03-06 16:29:10|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|15
1741278560000|2025-03-06 16:29:20|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|2
1741278570000|2025-03-06 16:29:30|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|76
1741278580000|2025-03-06 16:29:40|20.59|20.51|20.54|20.46|20.59|20.51|20.49|20.41|914
1741278590000|2025-03-06 16:29:50|20.55|20.47|20.6|20.52|20.61|20.53|20.54|20.46|34
1741278600000|2025-03-06 16:30:00|20.65|20.57|20.47|20.39|20.65|20.57|20.46|20.38|81
1741278610000|2025-03-06 16:30:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|16
1741278620000|2025-03-06 16:30:20|20.43|20.35|20.53|20.45|20.53|20.45|20.41|20.33|46
1741278630000|2025-03-06 16:30:30|20.52|20.44|20.43|20.35|20.52|20.44|20.43|20.35|8
1741278640000|2025-03-06 16:30:40|20.44|20.36|20.48|20.4|20.53|20.45|20.44|20.36|34
1741278650000|2025-03-06 16:30:50|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|9
1741278660000|2025-03-06 16:31:00|20.51|20.43|20.51|20.43|20.54|20.46|20.48|20.4|8
1741278670000|2025-03-06 16:31:10|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|11
1741278680000|2025-03-06 16:31:20|20.49|20.41|20.53|20.45|20.53|20.45|20.48|20.4|0
1741278690000|2025-03-06 16:31:30|20.54|20.46|20.59|20.51|20.59|20.51|20.53|20.45|4
1741278700000|2025-03-06 16:31:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|1
1741278720000|2025-03-06 16:32:00|20.53|20.45|20.53|20.45|20.54|20.46|20.51|20.43|12
1741278730000|2025-03-06 16:32:10|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|4
1741278740000|2025-03-06 16:32:20|20.53|20.45|20.54|20.46|20.54|20.46|20.49|20.41|0
1741278760000|2025-03-06 16:32:40|20.53|20.45|20.54|20.46|20.54|20.46|20.51|20.43|14
1741278770000|2025-03-06 16:32:50|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|0
1741278780000|2025-03-06 16:33:00|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|2
1741278790000|2025-03-06 16:33:10|20.55|20.47|20.55|20.47|20.56|20.48|20.54|20.46|2
1741278800000|2025-03-06 16:33:20|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1741278830000|2025-03-06 16:33:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1741278840000|2025-03-06 16:34:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1741278850000|2025-03-06 16:34:10|20.49|20.41|20.49|20.41|20.54|20.46|20.49|20.41|50
1741278860000|2025-03-06 16:34:20|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|79
1741278870000|2025-03-06 16:34:30|20.49|20.41|20.49|20.41|20.54|20.46|20.49|20.41|3
1741278880000|2025-03-06 16:34:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|1
1741278890000|2025-03-06 16:34:50|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|28
1741278900000|2025-03-06 16:35:00|20.46|20.38|20.49|20.41|20.49|20.41|20.43|20.35|24
1741278910000|2025-03-06 16:35:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|1
1741278940000|2025-03-06 16:35:40|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|12
1741278960000|2025-03-06 16:36:00|20.56|20.48|20.54|20.46|20.6|20.52|20.54|20.46|52
1741278980000|2025-03-06 16:36:20|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1741278990000|2025-03-06 16:36:30|20.54|20.46|20.54|20.46|20.54|20.46|20.49|20.41|4
1741279000000|2025-03-06 16:36:40|20.55|20.47|20.55|20.47|20.58|20.5|20.54|20.46|0
1741279010000|2025-03-06 16:36:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1741279020000|2025-03-06 16:37:00|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|3
1741279030000|2025-03-06 16:37:10|20.62|20.54|20.65|20.57|20.66|20.58|20.61|20.53|3
1741279040000|2025-03-06 16:37:20|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1741279050000|2025-03-06 16:37:30|20.65|20.57|20.65|20.57|20.66|20.58|20.63|20.55|3
1741279060000|2025-03-06 16:37:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1741279070000|2025-03-06 16:37:50|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|0
1741279080000|2025-03-06 16:38:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1741279100000|2025-03-06 16:38:20|20.64|20.56|20.65|20.57|20.66|20.58|20.63|20.55|6
1741279110000|2025-03-06 16:38:30|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|1
1741279120000|2025-03-06 16:38:40|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|0
1741279140000|2025-03-06 16:39:00|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|25
1741279150000|2025-03-06 16:39:10|20.63|20.55|20.61|20.53|20.63|20.55|20.6|20.52|0
1741279160000|2025-03-06 16:39:20|20.63|20.55|20.66|20.58|20.66|20.58|20.61|20.53|53
1741279170000|2025-03-06 16:39:30|20.65|20.57|20.63|20.55|20.65|20.57|20.61|20.53|0
1741279180000|2025-03-06 16:39:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1741279190000|2025-03-06 16:39:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|5
1741279200000|2025-03-06 16:40:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|4
1741279220000|2025-03-06 16:40:20|20.63|20.55|20.65|20.57|20.66|20.58|20.63|20.55|8
1741279230000|2025-03-06 16:40:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1741279240000|2025-03-06 16:40:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|1
1741279250000|2025-03-06 16:40:50|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|2
1741279260000|2025-03-06 16:41:00|20.64|20.56|20.63|20.55|20.66|20.58|20.61|20.53|6
1741279270000|2025-03-06 16:41:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1741279290000|2025-03-06 16:41:30|20.7|20.62|20.7|20.62|20.7|20.62|20.66|20.58|18
1741279300000|2025-03-06 16:41:40|20.71|20.63|20.69|20.61|20.71|20.63|20.66|20.58|1
1741279310000|2025-03-06 16:41:50|20.68|20.6|20.7|20.62|20.71|20.63|20.66|20.58|0
1741279320000|2025-03-06 16:42:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|2
1741279340000|2025-03-06 16:42:20|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|0
1741279350000|2025-03-06 16:42:30|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1741279360000|2025-03-06 16:42:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1741279370000|2025-03-06 16:42:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1741279380000|2025-03-06 16:43:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|7
1741279390000|2025-03-06 16:43:10|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|0
1741279430000|2025-03-06 16:43:50|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|19
1741279490000|2025-03-06 16:44:50|20.74|20.66|20.73|20.65|20.74|20.66|20.71|20.63|9
1741279500000|2025-03-06 16:45:00|20.71|20.63|20.75|20.67|20.75|20.67|20.69|20.61|23
1741279510000|2025-03-06 16:45:10|20.74|20.66|20.73|20.65|20.75|20.67|20.71|20.63|0
1741279520000|2025-03-06 16:45:20|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|2
1741279560000|2025-03-06 16:46:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1741279570000|2025-03-06 16:46:10|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|5
1741279580000|2025-03-06 16:46:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1741279590000|2025-03-06 16:46:30|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|0
1741279600000|2025-03-06 16:46:40|20.69|20.61|20.66|20.58|20.7|20.62|20.66|20.58|0
1741279610000|2025-03-06 16:46:50|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|4
1741279620000|2025-03-06 16:47:00|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|6
1741279630000|2025-03-06 16:47:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1741279640000|2025-03-06 16:47:20|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|1
1741279650000|2025-03-06 16:47:30|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|0
1741279660000|2025-03-06 16:47:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1741279670000|2025-03-06 16:47:50|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|1
1741279680000|2025-03-06 16:48:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1741279690000|2025-03-06 16:48:10|20.66|20.58|20.69|20.61|20.7|20.62|20.66|20.58|50
1741279700000|2025-03-06 16:48:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|1
1741279710000|2025-03-06 16:48:30|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1741279720000|2025-03-06 16:48:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1741279730000|2025-03-06 16:48:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1741279740000|2025-03-06 16:49:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1741279750000|2025-03-06 16:49:10|20.73|20.65|20.71|20.63|20.76|20.68|20.71|20.63|1
1741279760000|2025-03-06 16:49:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1741279770000|2025-03-06 16:49:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|7
1741279800000|2025-03-06 16:50:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|8
1741279810000|2025-03-06 16:50:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1741279830000|2025-03-06 16:50:30|20.79|20.71|20.81|20.73|20.81|20.73|20.76|20.68|2
1741279840000|2025-03-06 16:50:40|20.8|20.72|20.77|20.69|20.8|20.72|20.76|20.68|10
1741279850000|2025-03-06 16:50:50|20.78|20.7|20.78|20.7|20.8|20.72|20.76|20.68|0
1741279860000|2025-03-06 16:51:00|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|0
1741279870000|2025-03-06 16:51:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741279880000|2025-03-06 16:51:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|6
1741279900000|2025-03-06 16:51:40|20.86|20.78|20.87|20.79|20.88|20.8|20.86|20.78|0
1741279910000|2025-03-06 16:51:50|20.88|20.8|20.85|20.77|20.88|20.8|20.83|20.75|6
1741279920000|2025-03-06 16:52:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1741279930000|2025-03-06 16:52:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1741279940000|2025-03-06 16:52:20|20.87|20.79|20.87|20.79|20.88|20.8|20.86|20.78|2
1741279950000|2025-03-06 16:52:30|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|1
1741279980000|2025-03-06 16:53:00|20.87|20.79|20.88|20.8|20.88|20.8|20.86|20.78|2
1741279990000|2025-03-06 16:53:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1741280010000|2025-03-06 16:53:30|20.9|20.82|20.9|20.82|20.91|20.83|20.88|20.8|0
1741280020000|2025-03-06 16:53:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|1
1741280030000|2025-03-06 16:53:50|20.91|20.83|20.88|20.8|20.91|20.83|20.87|20.79|14
1741280040000|2025-03-06 16:54:00|20.86|20.78|20.83|20.75|20.87|20.79|20.83|20.75|1
1741280050000|2025-03-06 16:54:10|20.85|20.77|20.86|20.78|20.86|20.78|20.83|20.75|0
1741280060000|2025-03-06 16:54:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1741280070000|2025-03-06 16:54:30|20.86|20.78|20.85|20.77|20.87|20.79|20.83|20.75|0
1741280080000|2025-03-06 16:54:40|20.83|20.75|20.87|20.79|20.88|20.8|20.83|20.75|0
1741280090000|2025-03-06 16:54:50|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1741280110000|2025-03-06 16:55:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|16
1741280120000|2025-03-06 16:55:20|||||||||3
1741280140000|2025-03-06 16:55:40|||||||||9
1741280160000|2025-03-06 16:56:00|20.88|20.8|20.88|20.8|20.91|20.83|20.88|20.8|1
1741280190000|2025-03-06 16:56:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|1
1741280200000|2025-03-06 16:56:40|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|1
1741280210000|2025-03-06 16:56:50|||||||||1
1741280220000|2025-03-06 16:57:00|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|0
1741280240000|2025-03-06 16:57:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|3
1741280250000|2025-03-06 16:57:30|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|50
1741280260000|2025-03-06 16:57:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1741280270000|2025-03-06 16:57:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|4
1741280280000|2025-03-06 16:58:00|||||||||4
1741280290000|2025-03-06 16:58:10|20.87|20.79|20.88|20.8|20.88|20.8|20.86|20.78|0
1741280320000|2025-03-06 16:58:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|1
1741280330000|2025-03-06 16:58:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|1
1741280340000|2025-03-06 16:59:00|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1741280360000|2025-03-06 16:59:20|20.92|20.84|20.92|20.84|20.93|20.85|20.91|20.83|6
1741280370000|2025-03-06 16:59:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741280380000|2025-03-06 16:59:40|20.96|20.88|20.93|20.85|20.98|20.9|20.93|20.85|6
1741280390000|2025-03-06 16:59:50|||||||||4
1741280400000|2025-03-06 17:00:00|20.94|20.86|20.98|20.9|20.98|20.9|20.93|20.85|231
1741280410000|2025-03-06 17:00:10|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|7
1741280420000|2025-03-06 17:00:20|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|4
1741280430000|2025-03-06 17:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1741280440000|2025-03-06 17:00:40|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|0
1741280460000|2025-03-06 17:01:00|20.9|20.82|20.9|20.82|20.91|20.83|20.88|20.8|0
1741280470000|2025-03-06 17:01:10|20.88|20.8|20.9|20.82|20.9|20.82|20.87|20.79|1
1741280480000|2025-03-06 17:01:20|20.91|20.83|20.88|20.8|20.93|20.85|20.88|20.8|7
1741280490000|2025-03-06 17:01:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|2
1741280500000|2025-03-06 17:01:40|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1741280510000|2025-03-06 17:01:50|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1741280520000|2025-03-06 17:02:00|20.9|20.82|20.88|20.8|20.92|20.84|20.88|20.8|0
1741280530000|2025-03-06 17:02:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1741280540000|2025-03-06 17:02:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|16
1741280550000|2025-03-06 17:02:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|38
1741280560000|2025-03-06 17:02:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|1
1741280570000|2025-03-06 17:02:50|20.95|20.87|20.96|20.88|20.97|20.89|20.92|20.84|21
1741280580000|2025-03-06 17:03:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|6
1741280590000|2025-03-06 17:03:10|20.99|20.91|21.01|20.93|21.03|20.95|20.98|20.9|11
1741280600000|2025-03-06 17:03:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741280610000|2025-03-06 17:03:30|21.01|20.93|20.98|20.9|21.02|20.94|20.98|20.9|5
1741280620000|2025-03-06 17:03:40|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1741280630000|2025-03-06 17:03:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|5
1741280640000|2025-03-06 17:04:00|||||||||1
1741280660000|2025-03-06 17:04:20|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|11
1741280670000|2025-03-06 17:04:30|21.05|20.97|21.08|21|21.08|21|21.03|20.95|65
1741280680000|2025-03-06 17:04:40|||||||||31
1741280700000|2025-03-06 17:05:00|21.12|21.04|21.08|21|21.13|21.05|21.08|21|26
1741280710000|2025-03-06 17:05:10|21.1|21.02|21.1|21.02|21.13|21.05|21.06|20.98|52
1741280720000|2025-03-06 17:05:20|21.11|21.03|21.06|20.98|21.12|21.04|21.06|20.98|6
1741280730000|2025-03-06 17:05:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741280750000|2025-03-06 17:05:50|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|0
1741280760000|2025-03-06 17:06:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741280770000|2025-03-06 17:06:10|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1741280780000|2025-03-06 17:06:20|21.08|21|21.06|20.98|21.1|21.02|21.06|20.98|50
1741280790000|2025-03-06 17:06:30|21.08|21|21.11|21.03|21.13|21.05|21.08|21|67
1741280800000|2025-03-06 17:06:40|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|0
1741280810000|2025-03-06 17:06:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741280820000|2025-03-06 17:07:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|4
1741280830000|2025-03-06 17:07:10|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|24
1741280840000|2025-03-06 17:07:20|21.08|21|21.06|20.98|21.09|21.01|21.06|20.98|0
1741280850000|2025-03-06 17:07:30|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|17
1741280870000|2025-03-06 17:07:50|21.05|20.97|21.02|20.94|21.06|20.98|21.01|20.93|64
1741280880000|2025-03-06 17:08:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741280920000|2025-03-06 17:08:40|||||||||2
1741280930000|2025-03-06 17:08:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|5
1741280940000|2025-03-06 17:09:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741280950000|2025-03-06 17:09:10|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1741280960000|2025-03-06 17:09:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1741280970000|2025-03-06 17:09:30|20.98|20.9|21.01|20.93|21.02|20.94|20.98|20.9|0
1741280980000|2025-03-06 17:09:40|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|0
1741280990000|2025-03-06 17:09:50|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|1
1741281000000|2025-03-06 17:10:00|21.03|20.95|21.03|20.95|21.03|20.95|20.98|20.9|5
1741281010000|2025-03-06 17:10:10|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|1
1741281030000|2025-03-06 17:10:30|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|7
1741281040000|2025-03-06 17:10:40|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1741281050000|2025-03-06 17:10:50|21.02|20.94|21.08|21|21.08|21|21.02|20.94|3
1741281060000|2025-03-06 17:11:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|0
1741281070000|2025-03-06 17:11:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1741281080000|2025-03-06 17:11:20|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|0
1741281100000|2025-03-06 17:11:40|||||||||1
1741281110000|2025-03-06 17:11:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1741281120000|2025-03-06 17:12:00|21.04|20.96|21.08|21|21.08|21|21.04|20.96|5
1741281130000|2025-03-06 17:12:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|5
1741281180000|2025-03-06 17:13:00|||||||||1
1741281200000|2025-03-06 17:13:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|9
1741281210000|2025-03-06 17:13:30|21.06|20.98|21.06|20.98|21.07|20.99|21.03|20.95|0
1741281220000|2025-03-06 17:13:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741281230000|2025-03-06 17:13:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741281240000|2025-03-06 17:14:00|21.05|20.97|21.03|20.95|21.05|20.97|21.02|20.94|23
1741281250000|2025-03-06 17:14:10|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|0
1741281260000|2025-03-06 17:14:20|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1741281290000|2025-03-06 17:14:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|11
1741281300000|2025-03-06 17:15:00|21.08|21|21.08|21|21.08|21|21.06|20.98|1
1741281310000|2025-03-06 17:15:10|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1741281320000|2025-03-06 17:15:20|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|1
1741281330000|2025-03-06 17:15:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741281340000|2025-03-06 17:15:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1741281350000|2025-03-06 17:15:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741281360000|2025-03-06 17:16:00|21.08|21|21.08|21|21.08|21|21.08|21|6
1741281370000|2025-03-06 17:16:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741281390000|2025-03-06 17:16:30|21.07|20.99|21.06|20.98|21.07|20.99|21.03|20.95|3
1741281400000|2025-03-06 17:16:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1741281410000|2025-03-06 17:16:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1741281420000|2025-03-06 17:17:00|21.07|20.99|21.08|21|21.08|21|21.06|20.98|0
1741281430000|2025-03-06 17:17:10|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|0
1741281440000|2025-03-06 17:17:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1741281450000|2025-03-06 17:17:30|21.12|21.04|21.13|21.05|21.13|21.05|21.11|21.03|14
1741281460000|2025-03-06 17:17:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|25
1741281470000|2025-03-06 17:17:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1741281480000|2025-03-06 17:18:00|21.12|21.04|21.1|21.02|21.13|21.05|21.1|21.02|52
1741281490000|2025-03-06 17:18:10|21.11|21.03|21.08|21|21.12|21.04|21.08|21|0
1741281500000|2025-03-06 17:18:20|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1741281510000|2025-03-06 17:18:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1741281520000|2025-03-06 17:18:40|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|10
1741281530000|2025-03-06 17:18:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1741281540000|2025-03-06 17:19:00|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|12
1741281550000|2025-03-06 17:19:10|21.02|20.94|21.03|20.95|21.05|20.97|21.02|20.94|0
1741281560000|2025-03-06 17:19:20|21.05|20.97|21.02|20.94|21.06|20.98|21.02|20.94|4
1741281570000|2025-03-06 17:19:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1741281580000|2025-03-06 17:19:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1741281600000|2025-03-06 17:20:00|21|20.92|20.97|20.89|21.01|20.93|20.97|20.89|0
1741281610000|2025-03-06 17:20:10|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1741281630000|2025-03-06 17:20:30|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|1
1741281640000|2025-03-06 17:20:40|20.95|20.87|20.95|20.87|20.95|20.87|20.91|20.83|6
1741281650000|2025-03-06 17:20:50|20.94|20.86|20.91|20.83|20.95|20.87|20.91|20.83|0
1741281660000|2025-03-06 17:21:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1741281670000|2025-03-06 17:21:10|20.95|20.87|20.95|20.87|20.96|20.88|20.94|20.86|0
1741281680000|2025-03-06 17:21:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1741281690000|2025-03-06 17:21:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741281700000|2025-03-06 17:21:40|20.95|20.87|20.95|20.87|20.95|20.87|20.91|20.83|1
1741281710000|2025-03-06 17:21:50|20.94|20.86|20.94|20.86|20.96|20.88|20.93|20.85|0
1741281720000|2025-03-06 17:22:00|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1741281730000|2025-03-06 17:22:10|20.9|20.82|20.88|20.8|20.9|20.82|20.86|20.78|12
1741281740000|2025-03-06 17:22:20|20.89|20.81|20.91|20.83|20.91|20.83|20.88|20.8|1
1741281750000|2025-03-06 17:22:30|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|0
1741281760000|2025-03-06 17:22:40|20.9|20.82|20.89|20.81|20.91|20.83|20.88|20.8|0
1741281770000|2025-03-06 17:22:50|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1741281790000|2025-03-06 17:23:10|20.9|20.82|20.9|20.82|20.91|20.83|20.89|20.81|1
1741281800000|2025-03-06 17:23:20|20.91|20.83|20.88|20.8|20.91|20.83|20.86|20.78|9
1741281810000|2025-03-06 17:23:30|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1741281820000|2025-03-06 17:23:40|20.91|20.83|20.89|20.81|20.91|20.83|20.88|20.8|12
1741281830000|2025-03-06 17:23:50|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1741281840000|2025-03-06 17:24:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|1
1741281850000|2025-03-06 17:24:10|20.93|20.85|20.95|20.87|20.96|20.88|20.92|20.84|12
1741281860000|2025-03-06 17:24:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1741281880000|2025-03-06 17:24:40|||||||||3
1741281890000|2025-03-06 17:24:50|||||||||1
1741281900000|2025-03-06 17:25:00|20.97|20.89|21.01|20.93|21.01|20.93|20.96|20.88|3
1741281920000|2025-03-06 17:25:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|10
1741281940000|2025-03-06 17:25:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|1
1741281950000|2025-03-06 17:25:50|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|0
1741281960000|2025-03-06 17:26:00|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|0
1741281970000|2025-03-06 17:26:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1741281980000|2025-03-06 17:26:20|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|0
1741281990000|2025-03-06 17:26:30|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1741282000000|2025-03-06 17:26:40|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|0
1741282020000|2025-03-06 17:27:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1741282030000|2025-03-06 17:27:10|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|0
1741282040000|2025-03-06 17:27:20|21.05|20.97|21.03|20.95|21.07|20.99|21.02|20.94|0
1741282050000|2025-03-06 17:27:30|21.05|20.97|21.08|21|21.08|21|21.05|20.97|1
1741282060000|2025-03-06 17:27:40|21.11|21.03|21.12|21.04|21.13|21.05|21.08|21|8
1741282070000|2025-03-06 17:27:50|21.13|21.05|21.1|21.02|21.13|21.05|21.08|21|0
1741282080000|2025-03-06 17:28:00|21.11|21.03|21.12|21.04|21.13|21.05|21.08|21|0
1741282090000|2025-03-06 17:28:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|1
1741282140000|2025-03-06 17:29:00|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|1
1741282150000|2025-03-06 17:29:10|21.05|20.97|21.08|21|21.08|21|21.03|20.95|0
1741282180000|2025-03-06 17:29:40|21.07|20.99|21.06|20.98|21.08|21|21.05|20.97|6
1741282190000|2025-03-06 17:29:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741282200000|2025-03-06 17:30:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|7
1741282210000|2025-03-06 17:30:10|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|4
1741282220000|2025-03-06 17:30:20|21.06|20.98|21.03|20.95|21.07|20.99|21.03|20.95|0
1741282230000|2025-03-06 17:30:30|21.05|20.97|21.07|20.99|21.07|20.99|21.03|20.95|0
1741282240000|2025-03-06 17:30:40|21.03|20.95|21.03|20.95|21.07|20.99|21.03|20.95|0
1741282250000|2025-03-06 17:30:50|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|2
1741282260000|2025-03-06 17:31:00|20.97|20.89|20.98|20.9|20.98|20.9|20.96|20.88|8
1741282270000|2025-03-06 17:31:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1741282280000|2025-03-06 17:31:20|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1741282290000|2025-03-06 17:31:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1741282300000|2025-03-06 17:31:40|21.05|20.97|21.05|20.97|21.06|20.98|21.03|20.95|0
1741282310000|2025-03-06 17:31:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1741282320000|2025-03-06 17:32:00|21.06|20.98|21.05|20.97|21.08|21|21.03|20.95|2
1741282330000|2025-03-06 17:32:10|21.06|20.98|21.08|21|21.08|21|21.05|20.97|1
1741282340000|2025-03-06 17:32:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741282350000|2025-03-06 17:32:30|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1741282360000|2025-03-06 17:32:40|21.06|20.98|21.05|20.97|21.06|20.98|21.03|20.95|0
1741282370000|2025-03-06 17:32:50|21.03|20.95|21.06|20.98|21.07|20.99|21.03|20.95|1
1741282380000|2025-03-06 17:33:00|21.03|20.95|21.05|20.97|21.07|20.99|21.03|20.95|0
1741282390000|2025-03-06 17:33:10|21.03|20.95|21.05|20.97|21.07|20.99|21.03|20.95|0
1741282400000|2025-03-06 17:33:20|21.03|20.95|21.08|21|21.08|21|21.03|20.95|1
1741282410000|2025-03-06 17:33:30|21.07|20.99|21.08|21|21.08|21|21.03|20.95|4
1741282440000|2025-03-06 17:34:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741282450000|2025-03-06 17:34:10|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1741282460000|2025-03-06 17:34:20|21.1|21.02|21.11|21.03|21.13|21.05|21.08|21|5
1741282470000|2025-03-06 17:34:30|21.1|21.02|21.1|21.02|21.11|21.03|21.08|21|0
1741282480000|2025-03-06 17:34:40|21.08|21|21.13|21.05|21.13|21.05|21.08|21|0
1741282490000|2025-03-06 17:34:50|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|2
1741282500000|2025-03-06 17:35:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|6
1741282510000|2025-03-06 17:35:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|14
1741282540000|2025-03-06 17:35:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|3
1741282550000|2025-03-06 17:35:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|1
1741282560000|2025-03-06 17:36:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|0
1741282590000|2025-03-06 17:36:30|||||||||6
1741282600000|2025-03-06 17:36:40|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|160
1741282610000|2025-03-06 17:36:50|21.17|21.09|21.15|21.07|21.18|21.1|21.15|21.07|0
1741282620000|2025-03-06 17:37:00|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|1
1741282630000|2025-03-06 17:37:10|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|0
1741282640000|2025-03-06 17:37:20|21.16|21.08|21.18|21.1|21.18|21.1|21.14|21.06|0
1741282660000|2025-03-06 17:37:40|||||||||2
1741282680000|2025-03-06 17:38:00|||||||||18
1741282720000|2025-03-06 17:38:40|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|6
1741282740000|2025-03-06 17:39:00|21.17|21.09|21.16|21.08|21.17|21.09|21.13|21.05|4
1741282750000|2025-03-06 17:39:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1741282760000|2025-03-06 17:39:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|20
1741282790000|2025-03-06 17:39:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|10
1741282800000|2025-03-06 17:40:00|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|24
1741282820000|2025-03-06 17:40:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|2
1741282830000|2025-03-06 17:40:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|20
1741282840000|2025-03-06 17:40:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|7
1741282850000|2025-03-06 17:40:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|5
1741282860000|2025-03-06 17:41:00|21.1|21.02|21.1|21.02|21.11|21.03|21.08|21|1
1741282870000|2025-03-06 17:41:10|21.11|21.03|21.1|21.02|21.11|21.03|21.06|20.98|11
1741282880000|2025-03-06 17:41:20|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1741282890000|2025-03-06 17:41:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|12
1741282900000|2025-03-06 17:41:40|||||||||1
1741282930000|2025-03-06 17:42:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1741282960000|2025-03-06 17:42:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1741282980000|2025-03-06 17:43:00|||||||||21
1741283000000|2025-03-06 17:43:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|9
1741283010000|2025-03-06 17:43:30|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1741283020000|2025-03-06 17:43:40|21.15|21.07|21.13|21.05|21.16|21.08|21.13|21.05|0
1741283030000|2025-03-06 17:43:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1741283040000|2025-03-06 17:44:00|21.11|21.03|21.11|21.03|21.12|21.04|21.1|21.02|0
1741283050000|2025-03-06 17:44:10|21.12|21.04|21.1|21.02|21.13|21.05|21.08|21|9
1741283060000|2025-03-06 17:44:20|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1741283070000|2025-03-06 17:44:30|21.12|21.04|21.11|21.03|21.12|21.04|21.08|21|1
1741283080000|2025-03-06 17:44:40|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1741283090000|2025-03-06 17:44:50|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1741283100000|2025-03-06 17:45:00|21.06|20.98|21.06|20.98|21.07|20.99|21.05|20.97|34
1741283110000|2025-03-06 17:45:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|4
1741283120000|2025-03-06 17:45:20|21.06|20.98|21.07|20.99|21.07|20.99|21.05|20.97|1
1741283130000|2025-03-06 17:45:30|21.06|20.98|21.05|20.97|21.07|20.99|21.05|20.97|0
1741283140000|2025-03-06 17:45:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|29
1741283150000|2025-03-06 17:45:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1741283160000|2025-03-06 17:46:00|||||||||31
1741283170000|2025-03-06 17:46:10|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|8
1741283190000|2025-03-06 17:46:30|||||||||13
1741283200000|2025-03-06 17:46:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|5
1741283210000|2025-03-06 17:46:50|||||||||3
1741283220000|2025-03-06 17:47:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|35
1741283250000|2025-03-06 17:47:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|4
1741283280000|2025-03-06 17:48:00|||||||||58
1741283290000|2025-03-06 17:48:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|4
1741283300000|2025-03-06 17:48:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|57
1741283310000|2025-03-06 17:48:30|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|4
1741283320000|2025-03-06 17:48:40|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1741283340000|2025-03-06 17:49:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|9
1741283350000|2025-03-06 17:49:10|||||||||2
1741283360000|2025-03-06 17:49:20|||||||||2
1741283370000|2025-03-06 17:49:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|13
1741283390000|2025-03-06 17:49:50|||||||||3
1741283400000|2025-03-06 17:50:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|1
1741283410000|2025-03-06 17:50:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|8
1741283420000|2025-03-06 17:50:20|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|47
1741283440000|2025-03-06 17:50:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|12
1741283450000|2025-03-06 17:50:50|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|27
1741283460000|2025-03-06 17:51:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|14
1741283470000|2025-03-06 17:51:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|37
1741283480000|2025-03-06 17:51:20|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|24
1741283490000|2025-03-06 17:51:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|6
1741283510000|2025-03-06 17:51:50|||||||||4
1741283520000|2025-03-06 17:52:00|21.09|21.01|21.16|21.08|21.16|21.08|21.09|21.01|45
1741283530000|2025-03-06 17:52:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|5
1741283540000|2025-03-06 17:52:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|16
1741283550000|2025-03-06 17:52:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741283580000|2025-03-06 17:53:00|21.19|21.11|21.18|21.1|21.21|21.13|21.18|21.1|0
1741283590000|2025-03-06 17:53:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1741283610000|2025-03-06 17:53:30|21.16|21.08|21.13|21.05|21.16|21.08|21.12|21.04|3
1741283620000|2025-03-06 17:53:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1741283630000|2025-03-06 17:53:50|21.13|21.05|21.16|21.08|21.16|21.08|21.12|21.04|0
1741283640000|2025-03-06 17:54:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741283660000|2025-03-06 17:54:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741283670000|2025-03-06 17:54:30|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1741283680000|2025-03-06 17:54:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741283690000|2025-03-06 17:54:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741283700000|2025-03-06 17:55:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741283710000|2025-03-06 17:55:10|21.1|21.02|21.06|20.98|21.11|21.03|21.05|20.97|6
1741283720000|2025-03-06 17:55:20|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1741283730000|2025-03-06 17:55:30|21.06|20.98|21.07|20.99|21.08|21|21.06|20.98|0
1741283740000|2025-03-06 17:55:40|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1741283750000|2025-03-06 17:55:50|21.1|21.02|21.07|20.99|21.11|21.03|21.07|20.99|0
1741283760000|2025-03-06 17:56:00|21.06|20.98|21.02|20.94|21.07|20.99|21.01|20.93|15
1741283770000|2025-03-06 17:56:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|6
1741283780000|2025-03-06 17:56:20|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1741283790000|2025-03-06 17:56:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|6
1741283800000|2025-03-06 17:56:40|21.08|21|21.08|21|21.08|21|21.07|20.99|1
1741283810000|2025-03-06 17:56:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|1
1741283820000|2025-03-06 17:57:00|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|3
1741283840000|2025-03-06 17:57:20|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1741283850000|2025-03-06 17:57:30|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|0
1741283860000|2025-03-06 17:57:40|21.08|21|21.07|20.99|21.08|21|21.06|20.98|0
1741283870000|2025-03-06 17:57:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1741283880000|2025-03-06 17:58:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|5
1741283890000|2025-03-06 17:58:10|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|0
1741283900000|2025-03-06 17:58:20|21|20.92|21|20.92|21|20.92|20.99|20.91|1
1741283910000|2025-03-06 17:58:30|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1741283920000|2025-03-06 17:58:40|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1741283930000|2025-03-06 17:58:50|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|0
1741283940000|2025-03-06 17:59:00|20.95|20.87|20.94|20.86|20.96|20.88|20.93|20.85|0
1741283950000|2025-03-06 17:59:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1741283960000|2025-03-06 17:59:20|20.96|20.88|20.98|20.9|20.98|20.9|20.95|20.87|0
1741283970000|2025-03-06 17:59:30|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|4
1741283980000|2025-03-06 17:59:40|||||||||1
1741283990000|2025-03-06 17:59:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741284000000|2025-03-06 18:00:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|1
1741284010000|2025-03-06 18:00:10|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|0
1741284030000|2025-03-06 18:00:30|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|19
1741284050000|2025-03-06 18:00:50|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1741284060000|2025-03-06 18:01:00|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|2
1741284070000|2025-03-06 18:01:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1741284080000|2025-03-06 18:01:20|21|20.92|20.98|20.9|21|20.92|20.96|20.88|0
1741284090000|2025-03-06 18:01:30|20.99|20.91|21.01|20.93|21.01|20.93|20.96|20.88|0
1741284110000|2025-03-06 18:01:50|21.02|20.94|21.04|20.96|21.05|20.97|21.02|20.94|1
1741284120000|2025-03-06 18:02:00|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1741284130000|2025-03-06 18:02:10|||||||||2
1741284140000|2025-03-06 18:02:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1741284150000|2025-03-06 18:02:30|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1741284180000|2025-03-06 18:03:00|21.04|20.96|21.05|20.97|21.06|20.98|21.04|20.96|0
1741284190000|2025-03-06 18:03:10|21.04|20.96|21.05|20.97|21.05|20.97|21.02|20.94|0
1741284200000|2025-03-06 18:03:20|21.02|20.94|21.08|21|21.08|21|21.02|20.94|5
1741284220000|2025-03-06 18:03:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741284230000|2025-03-06 18:03:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1741284240000|2025-03-06 18:04:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|1
1741284260000|2025-03-06 18:04:20|21.1|21.02|21.08|21|21.11|21.03|21.08|21|0
1741284270000|2025-03-06 18:04:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741284290000|2025-03-06 18:04:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741284300000|2025-03-06 18:05:00|21.07|20.99|21.06|20.98|21.08|21|21.05|20.97|14
1741284310000|2025-03-06 18:05:10|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|12
1741284320000|2025-03-06 18:05:20|21.08|21|21.03|20.95|21.08|21|21.03|20.95|0
1741284330000|2025-03-06 18:05:30|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|6
1741284340000|2025-03-06 18:05:40|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|4
1741284350000|2025-03-06 18:05:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1741284360000|2025-03-06 18:06:00|21.03|20.95|21.07|20.99|21.08|21|21.03|20.95|0
1741284370000|2025-03-06 18:06:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1741284380000|2025-03-06 18:06:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1741284400000|2025-03-06 18:06:40|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|15
1741284410000|2025-03-06 18:06:50|21.11|21.03|21.12|21.04|21.13|21.05|21.11|21.03|0
1741284420000|2025-03-06 18:07:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1741284430000|2025-03-06 18:07:10|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1741284440000|2025-03-06 18:07:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741284460000|2025-03-06 18:07:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|10
1741284470000|2025-03-06 18:07:50|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1741284510000|2025-03-06 18:08:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741284520000|2025-03-06 18:08:40|21.13|21.05|21.11|21.03|21.13|21.05|21.08|21|3
1741284530000|2025-03-06 18:08:50|21.12|21.04|21.08|21|21.13|21.05|21.08|21|0
1741284550000|2025-03-06 18:09:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741284560000|2025-03-06 18:09:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741284570000|2025-03-06 18:09:30|21.12|21.04|21.08|21|21.12|21.04|21.08|21|4
1741284590000|2025-03-06 18:09:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741284600000|2025-03-06 18:10:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|5
1741284610000|2025-03-06 18:10:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1741284620000|2025-03-06 18:10:20|21.08|21|21.08|21|21.08|21|21.06|20.98|4
1741284630000|2025-03-06 18:10:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1741284640000|2025-03-06 18:10:40|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1741284650000|2025-03-06 18:10:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1741284660000|2025-03-06 18:11:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1741284670000|2025-03-06 18:11:10|21.13|21.05|21.06|20.98|21.13|21.05|21.06|20.98|0
1741284690000|2025-03-06 18:11:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741284700000|2025-03-06 18:11:40|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|0
1741284710000|2025-03-06 18:11:50|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1741284720000|2025-03-06 18:12:00|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|4
1741284730000|2025-03-06 18:12:10|21.08|21|21.08|21|21.08|21|21.08|21|2
1741284740000|2025-03-06 18:12:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|4
1741284750000|2025-03-06 18:12:30|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|0
1741284760000|2025-03-06 18:12:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1741284780000|2025-03-06 18:13:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|0
1741284790000|2025-03-06 18:13:10|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|0
1741284800000|2025-03-06 18:13:20|21.12|21.04|21.08|21|21.13|21.05|21.08|21|0
1741284820000|2025-03-06 18:13:40|21.1|21.02|21.08|21|21.11|21.03|21.08|21|0
1741284850000|2025-03-06 18:14:10|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1741284860000|2025-03-06 18:14:20|21.12|21.04|21.11|21.03|21.13|21.05|21.08|21|0
1741284870000|2025-03-06 18:14:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741284890000|2025-03-06 18:14:50|21.07|20.99|21.08|21|21.08|21|21.05|20.97|4
1741284900000|2025-03-06 18:15:00|21.06|20.98|21.03|20.95|21.06|20.98|21.02|20.94|2
1741284910000|2025-03-06 18:15:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741284920000|2025-03-06 18:15:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741284930000|2025-03-06 18:15:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|4
1741284940000|2025-03-06 18:15:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741284950000|2025-03-06 18:15:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1741284960000|2025-03-06 18:16:00|20.98|20.9|21.01|20.93|21.02|20.94|20.98|20.9|1
1741284980000|2025-03-06 18:16:20|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|0
1741284990000|2025-03-06 18:16:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741285000000|2025-03-06 18:16:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1741285010000|2025-03-06 18:16:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1741285020000|2025-03-06 18:17:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741285030000|2025-03-06 18:17:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1741285040000|2025-03-06 18:17:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1741285050000|2025-03-06 18:17:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|2
1741285060000|2025-03-06 18:17:40|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1741285070000|2025-03-06 18:17:50|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|1
1741285080000|2025-03-06 18:18:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1741285090000|2025-03-06 18:18:10|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1741285100000|2025-03-06 18:18:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1741285110000|2025-03-06 18:18:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1741285120000|2025-03-06 18:18:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|7
1741285130000|2025-03-06 18:18:50|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1741285140000|2025-03-06 18:19:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|0
1741285150000|2025-03-06 18:19:10|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|0
1741285160000|2025-03-06 18:19:20|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1741285170000|2025-03-06 18:19:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1741285190000|2025-03-06 18:19:50|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1741285200000|2025-03-06 18:20:00|20.96|20.88|20.96|20.88|20.96|20.88|20.91|20.83|2
1741285210000|2025-03-06 18:20:10|||||||||3
1741285220000|2025-03-06 18:20:20|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|2
1741285230000|2025-03-06 18:20:30|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1741285260000|2025-03-06 18:21:00|20.95|20.87|20.91|20.83|20.95|20.87|20.89|20.81|11
1741285270000|2025-03-06 18:21:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1741285280000|2025-03-06 18:21:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1741285290000|2025-03-06 18:21:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1741285330000|2025-03-06 18:22:10|20.97|20.89|20.96|20.88|20.98|20.9|20.96|20.88|0
1741285340000|2025-03-06 18:22:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|3
1741285350000|2025-03-06 18:22:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1741285360000|2025-03-06 18:22:40|20.98|20.9|21.01|20.93|21.01|20.93|20.97|20.89|0
1741285370000|2025-03-06 18:22:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1741285380000|2025-03-06 18:23:00|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1741285410000|2025-03-06 18:23:30|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|2
1741285420000|2025-03-06 18:23:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1741285430000|2025-03-06 18:23:50|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1741285440000|2025-03-06 18:24:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1741285450000|2025-03-06 18:24:10|20.91|20.83|20.93|20.85|20.96|20.88|20.91|20.83|0
1741285460000|2025-03-06 18:24:20|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1741285470000|2025-03-06 18:24:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1741285490000|2025-03-06 18:24:50|20.88|20.8|20.91|20.83|20.91|20.83|20.87|20.79|0
1741285500000|2025-03-06 18:25:00|20.89|20.81|20.9|20.82|20.9|20.82|20.86|20.78|6
1741285510000|2025-03-06 18:25:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1741285530000|2025-03-06 18:25:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|4
1741285540000|2025-03-06 18:25:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741285550000|2025-03-06 18:25:50|20.94|20.86|20.93|20.85|20.95|20.87|20.92|20.84|0
1741285560000|2025-03-06 18:26:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1741285570000|2025-03-06 18:26:10|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|0
1741285580000|2025-03-06 18:26:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1741285590000|2025-03-06 18:26:30|20.93|20.85|20.92|20.84|20.95|20.87|20.92|20.84|0
1741285600000|2025-03-06 18:26:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741285610000|2025-03-06 18:26:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1741285620000|2025-03-06 18:27:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1741285630000|2025-03-06 18:27:10|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|4
1741285640000|2025-03-06 18:27:20|20.97|20.89|20.97|20.89|20.98|20.9|20.96|20.88|4
1741285650000|2025-03-06 18:27:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1741285660000|2025-03-06 18:27:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741285670000|2025-03-06 18:27:50|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1741285680000|2025-03-06 18:28:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741285700000|2025-03-06 18:28:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|13
1741285710000|2025-03-06 18:28:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741285720000|2025-03-06 18:28:40|21.02|20.94|21.03|20.95|21.05|20.97|21.02|20.94|13
1741285730000|2025-03-06 18:28:50|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|0
1741285740000|2025-03-06 18:29:00|21.05|20.97|21.07|20.99|21.08|21|21.03|20.95|0
1741285750000|2025-03-06 18:29:10|21.06|20.98|21.07|20.99|21.08|21|21.05|20.97|0
1741285760000|2025-03-06 18:29:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|4
1741285800000|2025-03-06 18:30:00|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|10
1741285810000|2025-03-06 18:30:10|21.08|21|21.08|21|21.08|21|21.08|21|19
1741285820000|2025-03-06 18:30:20|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|1
1741285830000|2025-03-06 18:30:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741285840000|2025-03-06 18:30:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741285850000|2025-03-06 18:30:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1741285860000|2025-03-06 18:31:00|21.02|20.94|21.06|20.98|21.06|20.98|21.01|20.93|4
1741285870000|2025-03-06 18:31:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1741285880000|2025-03-06 18:31:20|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|4
1741285890000|2025-03-06 18:31:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|3
1741285900000|2025-03-06 18:31:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1741285910000|2025-03-06 18:31:50|21.05|20.97|21.06|20.98|21.06|20.98|21.03|20.95|0
1741285920000|2025-03-06 18:32:00|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|4
1741285930000|2025-03-06 18:32:10|21|20.92|21|20.92|21.01|20.93|20.97|20.89|4
1741285940000|2025-03-06 18:32:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1741285950000|2025-03-06 18:32:30|21.01|20.93|21|20.92|21.02|20.94|21|20.92|0
1741285960000|2025-03-06 18:32:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1741285970000|2025-03-06 18:32:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|5
1741285990000|2025-03-06 18:33:10|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|0
1741286000000|2025-03-06 18:33:20|21.03|20.95|21.05|20.97|21.05|20.97|21.02|20.94|0
1741286010000|2025-03-06 18:33:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741286030000|2025-03-06 18:33:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1741286040000|2025-03-06 18:34:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741286050000|2025-03-06 18:34:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1741286060000|2025-03-06 18:34:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1741286070000|2025-03-06 18:34:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741286080000|2025-03-06 18:34:40|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1741286090000|2025-03-06 18:34:50|21.06|20.98|21.07|20.99|21.08|21|21.06|20.98|5
1741286100000|2025-03-06 18:35:00|21.05|20.97|21.02|20.94|21.06|20.98|21.02|20.94|0
1741286110000|2025-03-06 18:35:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1741286120000|2025-03-06 18:35:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741286130000|2025-03-06 18:35:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1741286140000|2025-03-06 18:35:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1741286150000|2025-03-06 18:35:50|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1741286180000|2025-03-06 18:36:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741286220000|2025-03-06 18:37:00|21.1|21.02|21.11|21.03|21.13|21.05|21.1|21.02|25
1741286230000|2025-03-06 18:37:10|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1741286240000|2025-03-06 18:37:20|||||||||7
1741286250000|2025-03-06 18:37:30|||||||||5
1741286260000|2025-03-06 18:37:40|||||||||6
1741286280000|2025-03-06 18:38:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|1
1741286290000|2025-03-06 18:38:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741286300000|2025-03-06 18:38:20|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1741286310000|2025-03-06 18:38:30|21.13|21.05|21.16|21.08|21.18|21.1|21.13|21.05|8
1741286320000|2025-03-06 18:38:40|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|7
1741286330000|2025-03-06 18:38:50|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|0
1741286350000|2025-03-06 18:39:10|||||||||20
1741286360000|2025-03-06 18:39:20|||||||||12
1741286370000|2025-03-06 18:39:30|||||||||17
1741286380000|2025-03-06 18:39:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|9
1741286400000|2025-03-06 18:40:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|89
1741286410000|2025-03-06 18:40:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|50
1741286420000|2025-03-06 18:40:20|21.24|21.16|21.21|21.13|21.25|21.17|21.21|21.13|2
1741286430000|2025-03-06 18:40:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1741286440000|2025-03-06 18:40:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|6
1741286460000|2025-03-06 18:41:00|21.26|21.18|21.3|21.22|21.3|21.22|21.25|21.17|43
1741286470000|2025-03-06 18:41:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741286480000|2025-03-06 18:41:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|2
1741286490000|2025-03-06 18:41:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741286510000|2025-03-06 18:41:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1741286520000|2025-03-06 18:42:00|21.28|21.2|21.3|21.22|21.31|21.23|21.28|21.2|3
1741286530000|2025-03-06 18:42:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1741286540000|2025-03-06 18:42:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|40
1741286550000|2025-03-06 18:42:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741286560000|2025-03-06 18:42:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1741286580000|2025-03-06 18:43:00|21.26|21.18|21.3|21.22|21.3|21.22|21.25|21.17|0
1741286590000|2025-03-06 18:43:10|21.28|21.2|21.27|21.19|21.3|21.22|21.27|21.19|0
1741286600000|2025-03-06 18:43:20|21.26|21.18|21.25|21.17|21.27|21.19|21.25|21.17|0
1741286620000|2025-03-06 18:43:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741286630000|2025-03-06 18:43:50|21.26|21.18|21.27|21.19|21.3|21.22|21.26|21.18|2
1741286640000|2025-03-06 18:44:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741286650000|2025-03-06 18:44:10|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1741286660000|2025-03-06 18:44:20|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|1
1741286670000|2025-03-06 18:44:30|21.26|21.18|21.25|21.17|21.27|21.19|21.23|21.15|0
1741286680000|2025-03-06 18:44:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741286690000|2025-03-06 18:44:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741286700000|2025-03-06 18:45:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|5
1741286710000|2025-03-06 18:45:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|3
1741286720000|2025-03-06 18:45:20|21.26|21.18|21.22|21.14|21.27|21.19|21.22|21.14|0
1741286730000|2025-03-06 18:45:30|21.23|21.15|21.21|21.13|21.25|21.17|21.21|21.13|1
1741286740000|2025-03-06 18:45:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741286770000|2025-03-06 18:46:10|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|0
1741286780000|2025-03-06 18:46:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1741286790000|2025-03-06 18:46:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|13
1741286800000|2025-03-06 18:46:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|7
1741286820000|2025-03-06 18:47:00|21.17|21.09|21.2|21.12|21.2|21.12|21.15|21.07|1
1741286830000|2025-03-06 18:47:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741286840000|2025-03-06 18:47:20|||||||||1
1741286850000|2025-03-06 18:47:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1741286860000|2025-03-06 18:47:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741286870000|2025-03-06 18:47:50|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|0
1741286880000|2025-03-06 18:48:00|||||||||1
1741286900000|2025-03-06 18:48:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1741286910000|2025-03-06 18:48:30|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741286960000|2025-03-06 18:49:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1741286970000|2025-03-06 18:49:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1741286980000|2025-03-06 18:49:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741286990000|2025-03-06 18:49:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1741287000000|2025-03-06 18:50:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|2
1741287020000|2025-03-06 18:50:20|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|2
1741287030000|2025-03-06 18:50:30|21.19|21.11|21.16|21.08|21.2|21.12|21.15|21.07|0
1741287040000|2025-03-06 18:50:40|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1741287060000|2025-03-06 18:51:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|0
1741287080000|2025-03-06 18:51:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|1
1741287090000|2025-03-06 18:51:30|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|3
1741287100000|2025-03-06 18:51:40|21.18|21.1|21.2|21.12|21.2|21.12|21.15|21.07|2
1741287110000|2025-03-06 18:51:50|21.15|21.07|21.15|21.07|21.2|21.12|21.15|21.07|0
1741287120000|2025-03-06 18:52:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741287130000|2025-03-06 18:52:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|2
1741287140000|2025-03-06 18:52:20|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741287150000|2025-03-06 18:52:30|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1741287160000|2025-03-06 18:52:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741287170000|2025-03-06 18:52:50|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|1
1741287180000|2025-03-06 18:53:00|21.08|21|21.1|21.02|21.11|21.03|21.08|21|0
1741287190000|2025-03-06 18:53:10|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1741287210000|2025-03-06 18:53:30|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1741287230000|2025-03-06 18:53:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741287240000|2025-03-06 18:54:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|3
1741287250000|2025-03-06 18:54:10|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1741287270000|2025-03-06 18:54:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|1
1741287300000|2025-03-06 18:55:00|||||||||4
1741287320000|2025-03-06 18:55:20|21.14|21.06|21.15|21.07|21.15|21.07|21.11|21.03|2
1741287330000|2025-03-06 18:55:30|21.14|21.06|21.15|21.07|21.15|21.07|21.11|21.03|0
1741287350000|2025-03-06 18:55:50|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|7
1741287380000|2025-03-06 18:56:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|14
1741287390000|2025-03-06 18:56:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1741287400000|2025-03-06 18:56:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741287420000|2025-03-06 18:57:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1741287430000|2025-03-06 18:57:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1741287450000|2025-03-06 18:57:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|6
1741287480000|2025-03-06 18:58:00|21.25|21.17|21.23|21.15|21.25|21.17|21.22|21.14|0
1741287490000|2025-03-06 18:58:10|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1741287510000|2025-03-06 18:58:30|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741287520000|2025-03-06 18:58:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741287530000|2025-03-06 18:58:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1741287540000|2025-03-06 18:59:00|21.23|21.15|21.26|21.18|21.27|21.19|21.22|21.14|2
1741287550000|2025-03-06 18:59:10|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1741287560000|2025-03-06 18:59:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1741287570000|2025-03-06 18:59:30|21.24|21.16|21.26|21.18|21.27|21.19|21.24|21.16|0
1741287580000|2025-03-06 18:59:40|21.24|21.16|21.21|21.13|21.24|21.16|21.2|21.12|3
1741287590000|2025-03-06 18:59:50|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1741287600000|2025-03-06 19:00:00|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|6
1741287610000|2025-03-06 19:00:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741287620000|2025-03-06 19:00:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1741287630000|2025-03-06 19:00:30|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741287640000|2025-03-06 19:00:40|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1741287650000|2025-03-06 19:00:50|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1741287660000|2025-03-06 19:01:00|21.22|21.14|21.2|21.12|21.22|21.14|21.18|21.1|0
1741287670000|2025-03-06 19:01:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1741287680000|2025-03-06 19:01:20|21.23|21.15|21.25|21.17|21.26|21.18|21.23|21.15|1
1741287690000|2025-03-06 19:01:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|1
1741287710000|2025-03-06 19:01:50|||||||||12
1741287720000|2025-03-06 19:02:00|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|1
1741287730000|2025-03-06 19:02:10|21.29|21.21|21.32|21.24|21.32|21.24|21.27|21.19|8
1741287740000|2025-03-06 19:02:20|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|28
1741287750000|2025-03-06 19:02:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|30
1741287760000|2025-03-06 19:02:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1741287770000|2025-03-06 19:02:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1741287780000|2025-03-06 19:03:00|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|0
1741287800000|2025-03-06 19:03:20|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1741287810000|2025-03-06 19:03:30|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|0
1741287820000|2025-03-06 19:03:40|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1741287830000|2025-03-06 19:03:50|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1741287900000|2025-03-06 19:05:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|14
1741287960000|2025-03-06 19:06:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1741287970000|2025-03-06 19:06:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1741287980000|2025-03-06 19:06:20|21.35|21.27|21.38|21.3|21.39|21.31|21.35|21.27|9
1741287990000|2025-03-06 19:06:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1741288000000|2025-03-06 19:06:40|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1741288010000|2025-03-06 19:06:50|21.32|21.24|21.27|21.19|21.33|21.25|21.27|21.19|1
1741288020000|2025-03-06 19:07:00|||||||||1
1741288030000|2025-03-06 19:07:10|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|2
1741288040000|2025-03-06 19:07:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1741288050000|2025-03-06 19:07:30|21.28|21.2|21.27|21.19|21.3|21.22|21.27|21.19|1
1741288080000|2025-03-06 19:08:00|21.3|21.22|21.28|21.2|21.32|21.24|21.27|21.19|15
1741288090000|2025-03-06 19:08:10|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|0
1741288100000|2025-03-06 19:08:20|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|0
1741288110000|2025-03-06 19:08:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|2
1741288130000|2025-03-06 19:08:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1741288140000|2025-03-06 19:09:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741288160000|2025-03-06 19:09:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741288170000|2025-03-06 19:09:30|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|6
1741288180000|2025-03-06 19:09:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1741288190000|2025-03-06 19:09:50|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1741288200000|2025-03-06 19:10:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1741288210000|2025-03-06 19:10:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|6
1741288220000|2025-03-06 19:10:20|21.2|21.12|21.18|21.1|21.21|21.13|21.18|21.1|6
1741288230000|2025-03-06 19:10:30|21.21|21.13|21.22|21.14|21.23|21.15|21.21|21.13|0
1741288240000|2025-03-06 19:10:40|21.23|21.15|21.21|21.13|21.23|21.15|21.18|21.1|0
1741288250000|2025-03-06 19:10:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1741288260000|2025-03-06 19:11:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741288270000|2025-03-06 19:11:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741288280000|2025-03-06 19:11:20|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|1
1741288290000|2025-03-06 19:11:30|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1741288300000|2025-03-06 19:11:40|21.23|21.15|21.22|21.14|21.26|21.18|21.22|21.14|1
1741288310000|2025-03-06 19:11:50|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|1
1741288330000|2025-03-06 19:12:10|||||||||1
1741288350000|2025-03-06 19:12:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1741288360000|2025-03-06 19:12:40|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|2
1741288380000|2025-03-06 19:13:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741288400000|2025-03-06 19:13:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1741288410000|2025-03-06 19:13:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1741288420000|2025-03-06 19:13:40|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|0
1741288430000|2025-03-06 19:13:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1741288450000|2025-03-06 19:14:10|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1741288460000|2025-03-06 19:14:20|||||||||1
1741288470000|2025-03-06 19:14:30|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|2
1741288480000|2025-03-06 19:14:40|21.28|21.2|21.28|21.2|21.29|21.21|21.27|21.19|0
1741288490000|2025-03-06 19:14:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1741288500000|2025-03-06 19:15:00|21.29|21.21|21.27|21.19|21.3|21.22|21.22|21.14|9
1741288510000|2025-03-06 19:15:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|1
1741288520000|2025-03-06 19:15:20|21.29|21.21|21.28|21.2|21.29|21.21|21.27|21.19|4
1741288530000|2025-03-06 19:15:30|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1741288540000|2025-03-06 19:15:40|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|1
1741288550000|2025-03-06 19:15:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1741288560000|2025-03-06 19:16:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|3
1741288570000|2025-03-06 19:16:10|21.32|21.24|21.34|21.26|21.34|21.26|21.3|21.22|8
1741288590000|2025-03-06 19:16:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1741288610000|2025-03-06 19:16:50|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|12
1741288630000|2025-03-06 19:17:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|1
1741288650000|2025-03-06 19:17:30|||||||||1
1741288660000|2025-03-06 19:17:40|21.33|21.25|21.32|21.24|21.34|21.26|21.32|21.24|2
1741288670000|2025-03-06 19:17:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|20
1741288680000|2025-03-06 19:18:00|21.32|21.24|21.33|21.25|21.34|21.26|21.3|21.22|3
1741288690000|2025-03-06 19:18:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741288710000|2025-03-06 19:18:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|6
1741288740000|2025-03-06 19:19:00|||||||||9
1741288750000|2025-03-06 19:19:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|27
1741288760000|2025-03-06 19:19:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1741288780000|2025-03-06 19:19:40|21.37|21.29|21.39|21.31|21.39|21.31|21.36|21.28|8
1741288790000|2025-03-06 19:19:50|21.37|21.29|21.38|21.3|21.39|21.31|21.36|21.28|1
1741288800000|2025-03-06 19:20:00|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|1
1741288810000|2025-03-06 19:20:10|21.35|21.27|21.36|21.28|21.37|21.29|21.34|21.26|20
1741288820000|2025-03-06 19:20:20|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|0
1741288830000|2025-03-06 19:20:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1741288840000|2025-03-06 19:20:40|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1741288890000|2025-03-06 19:21:30|21.4|21.32|21.42|21.34|21.44|21.36|21.4|21.32|8
1741288900000|2025-03-06 19:21:40|21.41|21.33|21.4|21.32|21.44|21.36|21.4|21.32|2
1741288910000|2025-03-06 19:21:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741288960000|2025-03-06 19:22:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741288970000|2025-03-06 19:22:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1741288980000|2025-03-06 19:23:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1741288990000|2025-03-06 19:23:10|||||||||1
1741289020000|2025-03-06 19:23:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1741289030000|2025-03-06 19:23:50|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|10
1741289050000|2025-03-06 19:24:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1741289060000|2025-03-06 19:24:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1741289070000|2025-03-06 19:24:30|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1741289090000|2025-03-06 19:24:50|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|0
1741289100000|2025-03-06 19:25:00|21.34|21.26|21.35|21.27|21.37|21.29|21.34|21.26|0
1741289110000|2025-03-06 19:25:10|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|15
1741289120000|2025-03-06 19:25:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741289130000|2025-03-06 19:25:30|21.42|21.34|21.43|21.35|21.43|21.35|21.4|21.32|10
1741289140000|2025-03-06 19:25:40|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1741289150000|2025-03-06 19:25:50|21.4|21.32|21.39|21.31|21.42|21.34|21.38|21.3|2
1741289160000|2025-03-06 19:26:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1741289170000|2025-03-06 19:26:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1741289180000|2025-03-06 19:26:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1741289190000|2025-03-06 19:26:30|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1741289200000|2025-03-06 19:26:40|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1741289210000|2025-03-06 19:26:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741289220000|2025-03-06 19:27:00|21.43|21.35|21.44|21.36|21.44|21.36|21.42|21.34|0
1741289230000|2025-03-06 19:27:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1741289240000|2025-03-06 19:27:20|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1741289260000|2025-03-06 19:27:40|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1741289270000|2025-03-06 19:27:50|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1741289280000|2025-03-06 19:28:00|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|4
1741289300000|2025-03-06 19:28:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|3
1741289330000|2025-03-06 19:28:50|21.48|21.4|21.46|21.38|21.49|21.41|21.44|21.36|1
1741289340000|2025-03-06 19:29:00|21.48|21.4|21.45|21.37|21.49|21.41|21.45|21.37|22
1741289350000|2025-03-06 19:29:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741289360000|2025-03-06 19:29:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|7
1741289370000|2025-03-06 19:29:30|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|1
1741289380000|2025-03-06 19:29:40|21.43|21.35|21.44|21.36|21.44|21.36|21.42|21.34|4
1741289390000|2025-03-06 19:29:50|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|4
1741289400000|2025-03-06 19:30:00|21.43|21.35|21.43|21.35|21.44|21.36|21.42|21.34|6
1741289410000|2025-03-06 19:30:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|4
1741289420000|2025-03-06 19:30:20|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|1
1741289440000|2025-03-06 19:30:40|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1741289460000|2025-03-06 19:31:00|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|2
1741289470000|2025-03-06 19:31:10|21.44|21.36|21.45|21.37|21.47|21.39|21.44|21.36|0
1741289480000|2025-03-06 19:31:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1741289500000|2025-03-06 19:31:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|11
1741289520000|2025-03-06 19:32:00|21.42|21.34|21.39|21.31|21.43|21.35|21.39|21.31|11
1741289530000|2025-03-06 19:32:10|21.37|21.29|21.37|21.29|21.38|21.3|21.34|21.26|19
1741289550000|2025-03-06 19:32:30|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|0
1741289570000|2025-03-06 19:32:50|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1741289580000|2025-03-06 19:33:00|21.42|21.34|21.43|21.35|21.44|21.36|21.42|21.34|10
1741289590000|2025-03-06 19:33:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1741289600000|2025-03-06 19:33:20|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|0
1741289620000|2025-03-06 19:33:40|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|2
1741289650000|2025-03-06 19:34:10|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|4
1741289660000|2025-03-06 19:34:20|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|0
1741289690000|2025-03-06 19:34:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741289700000|2025-03-06 19:35:00|21.42|21.34|21.43|21.35|21.44|21.36|21.42|21.34|6
1741289710000|2025-03-06 19:35:10|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1741289730000|2025-03-06 19:35:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1741289740000|2025-03-06 19:35:40|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1741289750000|2025-03-06 19:35:50|21.44|21.36|21.4|21.32|21.44|21.36|21.39|21.31|1
1741289760000|2025-03-06 19:36:00|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1741289770000|2025-03-06 19:36:10|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|5
1741289790000|2025-03-06 19:36:30|21.38|21.3|21.39|21.31|21.39|21.31|21.37|21.29|0
1741289800000|2025-03-06 19:36:40|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|0
1741289810000|2025-03-06 19:36:50|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|0
1741289820000|2025-03-06 19:37:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1741289830000|2025-03-06 19:37:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|1
1741289860000|2025-03-06 19:37:40|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1741289870000|2025-03-06 19:37:50|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|0
1741289880000|2025-03-06 19:38:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1741289890000|2025-03-06 19:38:10|21.48|21.4|21.45|21.37|21.49|21.41|21.44|21.36|0
1741289900000|2025-03-06 19:38:20|21.44|21.36|21.44|21.36|21.45|21.37|21.43|21.35|0
1741289910000|2025-03-06 19:38:30|21.45|21.37|21.44|21.36|21.45|21.37|21.43|21.35|0
1741289920000|2025-03-06 19:38:40|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1741289930000|2025-03-06 19:38:50|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1741289940000|2025-03-06 19:39:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741289960000|2025-03-06 19:39:20|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1741289970000|2025-03-06 19:39:30|21.44|21.36|21.42|21.34|21.44|21.36|21.4|21.32|1
1741289980000|2025-03-06 19:39:40|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|6
1741289990000|2025-03-06 19:39:50|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|1
1741290000000|2025-03-06 19:40:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|6
1741290010000|2025-03-06 19:40:10|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741290020000|2025-03-06 19:40:20|21.41|21.33|21.4|21.32|21.41|21.33|21.38|21.3|0
1741290030000|2025-03-06 19:40:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1741290040000|2025-03-06 19:40:40|21.38|21.3|21.37|21.29|21.4|21.32|21.36|21.28|0
1741290050000|2025-03-06 19:40:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1741290060000|2025-03-06 19:41:00|21.38|21.3|21.37|21.29|21.42|21.34|21.37|21.29|0
1741290070000|2025-03-06 19:41:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1741290080000|2025-03-06 19:41:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1741290100000|2025-03-06 19:41:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|4
1741290110000|2025-03-06 19:41:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741290120000|2025-03-06 19:42:00|21.31|21.23|21.3|21.22|21.32|21.24|21.3|21.22|4
1741290130000|2025-03-06 19:42:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1741290140000|2025-03-06 19:42:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1741290150000|2025-03-06 19:42:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741290160000|2025-03-06 19:42:40|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|0
1741290170000|2025-03-06 19:42:50|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|3
1741290180000|2025-03-06 19:43:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1741290190000|2025-03-06 19:43:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1741290200000|2025-03-06 19:43:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741290210000|2025-03-06 19:43:30|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|0
1741290220000|2025-03-06 19:43:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1741290230000|2025-03-06 19:43:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741290240000|2025-03-06 19:44:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741290250000|2025-03-06 19:44:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741290260000|2025-03-06 19:44:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|2
1741290270000|2025-03-06 19:44:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|2
1741290280000|2025-03-06 19:44:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1741290290000|2025-03-06 19:44:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|4
1741290300000|2025-03-06 19:45:00|21.26|21.18|21.22|21.14|21.26|21.18|21.2|21.12|0
1741290310000|2025-03-06 19:45:10|21.21|21.13|21.24|21.16|21.25|21.17|21.21|21.13|2
1741290320000|2025-03-06 19:45:20|21.23|21.15|21.2|21.12|21.24|21.16|21.2|21.12|0
1741290350000|2025-03-06 19:45:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|2
1741290360000|2025-03-06 19:46:00|21.19|21.11|21.13|21.05|21.19|21.11|21.13|21.05|11
1741290370000|2025-03-06 19:46:10|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|0
1741290380000|2025-03-06 19:46:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1741290390000|2025-03-06 19:46:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741290400000|2025-03-06 19:46:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1741290410000|2025-03-06 19:46:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|12
1741290420000|2025-03-06 19:47:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741290430000|2025-03-06 19:47:10|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|2
1741290440000|2025-03-06 19:47:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|2
1741290450000|2025-03-06 19:47:30|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1741290460000|2025-03-06 19:47:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1741290470000|2025-03-06 19:47:50|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|0
1741290480000|2025-03-06 19:48:00|21.13|21.05|21.1|21.02|21.13|21.05|21.09|21.01|0
1741290490000|2025-03-06 19:48:10|21.09|21.01|21.06|20.98|21.1|21.02|21.06|20.98|0
1741290500000|2025-03-06 19:48:20|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|0
1741290510000|2025-03-06 19:48:30|21.03|20.95|21|20.92|21.04|20.96|21|20.92|0
1741290520000|2025-03-06 19:48:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|8
1741290530000|2025-03-06 19:48:50|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|1
1741290540000|2025-03-06 19:49:00|20.95|20.87|20.97|20.89|20.98|20.9|20.93|20.85|1
1741290550000|2025-03-06 19:49:10|20.98|20.9|21.03|20.95|21.03|20.95|20.95|20.87|0
1741290560000|2025-03-06 19:49:20|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|0
1741290570000|2025-03-06 19:49:30|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|9
1741290580000|2025-03-06 19:49:40|20.99|20.91|20.98|20.9|21.01|20.93|20.98|20.9|15
1741290590000|2025-03-06 19:49:50|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|25
1741290600000|2025-03-06 19:50:00|20.96|20.88|20.93|20.85|20.98|20.9|20.93|20.85|18
1741290610000|2025-03-06 19:50:10|20.94|20.86|20.98|20.9|20.98|20.9|20.93|20.85|0
1741290620000|2025-03-06 19:50:20|20.97|20.89|20.93|20.85|20.98|20.9|20.93|20.85|0
1741290630000|2025-03-06 19:50:30|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|5
1741290640000|2025-03-06 19:50:40|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|10
1741290650000|2025-03-06 19:50:50|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|3
1741290660000|2025-03-06 19:51:00|20.92|20.84|20.93|20.85|20.96|20.88|20.92|20.84|1
1741290670000|2025-03-06 19:51:10|20.94|20.86|20.87|20.79|20.94|20.86|20.87|20.79|5
1741290680000|2025-03-06 19:51:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|6
1741290690000|2025-03-06 19:51:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|5
1741290700000|2025-03-06 19:51:40|20.84|20.76|20.86|20.78|20.88|20.8|20.83|20.75|0
1741290710000|2025-03-06 19:51:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|12
1741290720000|2025-03-06 19:52:00|20.84|20.76|20.83|20.75|20.85|20.77|20.81|20.73|0
1741290730000|2025-03-06 19:52:10|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|8
1741290740000|2025-03-06 19:52:20|20.87|20.79|20.86|20.78|20.9|20.82|20.86|20.78|1
1741290750000|2025-03-06 19:52:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|1
1741290760000|2025-03-06 19:52:40|20.89|20.81|20.86|20.78|20.89|20.81|20.85|20.77|5
1741290770000|2025-03-06 19:52:50|20.85|20.77|20.83|20.75|20.86|20.78|20.81|20.73|1
1741290780000|2025-03-06 19:53:00|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|0
1741290790000|2025-03-06 19:53:10|20.82|20.74|20.86|20.78|20.86|20.78|20.81|20.73|0
1741290800000|2025-03-06 19:53:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|1
1741290810000|2025-03-06 19:53:30|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|5
1741290820000|2025-03-06 19:53:40|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|6
1741290830000|2025-03-06 19:53:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|6
1741290840000|2025-03-06 19:54:00|20.92|20.84|20.91|20.83|20.96|20.88|20.91|20.83|1
1741290850000|2025-03-06 19:54:10|20.94|20.86|20.98|20.9|20.99|20.91|20.94|20.86|26
1741290860000|2025-03-06 19:54:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|2
1741290870000|2025-03-06 19:54:30|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|0
1741290880000|2025-03-06 19:54:40|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1741290890000|2025-03-06 19:54:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|6
1741290900000|2025-03-06 19:55:00|21.01|20.93|21.02|20.94|21.02|20.94|20.99|20.91|12
1741290910000|2025-03-06 19:55:10|21.03|20.95|21.06|20.98|21.06|20.98|20.99|20.91|1
1741290920000|2025-03-06 19:55:20|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1741290930000|2025-03-06 19:55:30|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|4
1741290940000|2025-03-06 19:55:40|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|0
1741290950000|2025-03-06 19:55:50|21.1|21.02|21.15|21.07|21.15|21.07|21.09|21.01|4
1741290960000|2025-03-06 19:56:00|21.12|21.04|21.1|21.02|21.14|21.06|21.1|21.02|6
1741290980000|2025-03-06 19:56:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1741290990000|2025-03-06 19:56:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|4
1741291000000|2025-03-06 19:56:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1741291010000|2025-03-06 19:56:50|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1741291030000|2025-03-06 19:57:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|5
1741291040000|2025-03-06 19:57:20|21.06|20.98|21.07|20.99|21.07|20.99|21.05|20.97|0
1741291050000|2025-03-06 19:57:30|21.09|21.01|21.1|21.02|21.1|21.02|21.07|20.99|0
1741291060000|2025-03-06 19:57:40|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|9
1741291070000|2025-03-06 19:57:50|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|1
1741291080000|2025-03-06 19:58:00|21.16|21.08|21.15|21.07|21.16|21.08|21.13|21.05|0
1741291090000|2025-03-06 19:58:10|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1741291100000|2025-03-06 19:58:20|21.18|21.1|21.2|21.12|21.2|21.12|21.17|21.09|11
1741291110000|2025-03-06 19:58:30|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|4
1741291120000|2025-03-06 19:58:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741291130000|2025-03-06 19:58:50|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|4
1741291140000|2025-03-06 19:59:00|21.19|21.11|21.18|21.1|21.22|21.14|21.17|21.09|11
1741291150000|2025-03-06 19:59:10|21.21|21.13|21.2|21.12|21.22|21.14|21.2|21.12|7
1741291160000|2025-03-06 19:59:20|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|0
1741291170000|2025-03-06 19:59:30|21.21|21.13|21.23|21.15|21.27|21.19|21.21|21.13|2
1741291180000|2025-03-06 19:59:40|21.25|21.17|21.25|21.17|21.26|21.18|21.23|21.15|10
1741291190000|2025-03-06 19:59:50|21.26|21.18|21.25|21.17|21.3|21.22|21.25|21.17|0
1741291200000|2025-03-06 20:00:00|21.27|21.19|21.32|21.24|21.32|21.24|21.25|21.17|13
1741291210000|2025-03-06 20:00:10|21.31|21.23|21.26|21.18|21.32|21.24|21.23|21.15|10
1741291220000|2025-03-06 20:00:20|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1741291230000|2025-03-06 20:00:30|21.23|21.15|21.21|21.13|21.25|21.17|21.2|21.12|8
1741291240000|2025-03-06 20:00:40|21.22|21.14|21.21|21.13|21.22|21.14|21.2|21.12|0
1741291250000|2025-03-06 20:00:50|21.2|21.12|21.2|21.12|21.21|21.13|21.17|21.09|1
1741291260000|2025-03-06 20:01:00|21.19|21.11|21.17|21.09|21.19|21.11|21.15|21.07|2
1741291270000|2025-03-06 20:01:10|21.16|21.08|21.17|21.09|21.17|21.09|21.14|21.06|11
1741291280000|2025-03-06 20:01:20|21.16|21.08|21.14|21.06|21.17|21.09|21.13|21.05|5
1741291290000|2025-03-06 20:01:30|21.13|21.05|21.2|21.12|21.2|21.12|21.13|21.05|0
1741291300000|2025-03-06 20:01:40|21.21|21.13|21.22|21.14|21.23|21.15|21.2|21.12|5
1741291310000|2025-03-06 20:01:50|21.21|21.13|21.17|21.09|21.22|21.14|21.17|21.09|1
1741291320000|2025-03-06 20:02:00|21.2|21.12|21.15|21.07|21.2|21.12|21.14|21.06|0
1741291330000|2025-03-06 20:02:10|21.17|21.09|21.2|21.12|21.21|21.13|21.17|21.09|0
1741291340000|2025-03-06 20:02:20|21.21|21.13|21.21|21.13|21.22|21.14|21.2|21.12|3
1741291350000|2025-03-06 20:02:30|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|5
1741291360000|2025-03-06 20:02:40|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1741291370000|2025-03-06 20:02:50|21.23|21.15|21.25|21.17|21.26|21.18|21.23|21.15|1
1741291380000|2025-03-06 20:03:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1741291390000|2025-03-06 20:03:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741291410000|2025-03-06 20:03:30|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|5
1741291420000|2025-03-06 20:03:40|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1741291430000|2025-03-06 20:03:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741291440000|2025-03-06 20:04:00|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|0
1741291450000|2025-03-06 20:04:10|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|4
1741291460000|2025-03-06 20:04:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1741291470000|2025-03-06 20:04:30|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|0
1741291480000|2025-03-06 20:04:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741291490000|2025-03-06 20:04:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|1
1741291500000|2025-03-06 20:05:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|2
1741291510000|2025-03-06 20:05:10|21.16|21.08|21.19|21.11|21.2|21.12|21.16|21.08|0
1741291520000|2025-03-06 20:05:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|4
1741291530000|2025-03-06 20:05:30|21.18|21.1|21.14|21.06|21.18|21.1|21.13|21.05|2
1741291540000|2025-03-06 20:05:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1741291550000|2025-03-06 20:05:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741291560000|2025-03-06 20:06:00|21.18|21.1|21.15|21.07|21.18|21.1|21.14|21.06|0
1741291570000|2025-03-06 20:06:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|4
1741291590000|2025-03-06 20:06:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|4
1741291600000|2025-03-06 20:06:40|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|0
1741291610000|2025-03-06 20:06:50|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|0
1741291620000|2025-03-06 20:07:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|2
1741291630000|2025-03-06 20:07:10|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|0
1741291640000|2025-03-06 20:07:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1741291650000|2025-03-06 20:07:30|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|0
1741291660000|2025-03-06 20:07:40|21.2|21.12|21.18|21.1|21.21|21.13|21.18|21.1|0
1741291670000|2025-03-06 20:07:50|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|2
1741291680000|2025-03-06 20:08:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|5
1741291690000|2025-03-06 20:08:10|21.21|21.13|21.21|21.13|21.23|21.15|21.2|21.12|0
1741291700000|2025-03-06 20:08:20|21.2|21.12|21.19|21.11|21.2|21.12|21.18|21.1|4
1741291710000|2025-03-06 20:08:30|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|0
1741291720000|2025-03-06 20:08:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|1
1741291730000|2025-03-06 20:08:50|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|0
1741291740000|2025-03-06 20:09:00|21.24|21.16|21.23|21.15|21.25|21.17|21.19|21.11|4
1741291750000|2025-03-06 20:09:10|21.21|21.13|21.24|21.16|21.25|21.17|21.21|21.13|2
1741291760000|2025-03-06 20:09:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741291780000|2025-03-06 20:09:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1741291790000|2025-03-06 20:09:50|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|0
1741291800000|2025-03-06 20:10:00|21.25|21.17|21.18|21.1|21.25|21.17|21.18|21.1|2
1741291810000|2025-03-06 20:10:10|21.19|21.11|21.19|21.11|21.21|21.13|21.18|21.1|0
1741291820000|2025-03-06 20:10:20|21.2|21.12|21.23|21.15|21.23|21.15|21.19|21.11|0
1741291830000|2025-03-06 20:10:30|21.21|21.13|21.25|21.17|21.25|21.17|21.2|21.12|1
1741291840000|2025-03-06 20:10:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1741291850000|2025-03-06 20:10:50|21.21|21.13|21.19|21.11|21.23|21.15|21.18|21.1|0
1741291860000|2025-03-06 20:11:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741291870000|2025-03-06 20:11:10|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1741291880000|2025-03-06 20:11:20|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|1
1741291890000|2025-03-06 20:11:30|21.19|21.11|21.21|21.13|21.21|21.13|21.18|21.1|0
1741291900000|2025-03-06 20:11:40|21.23|21.15|21.23|21.15|21.23|21.15|21.19|21.11|0
1741291910000|2025-03-06 20:11:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1741291920000|2025-03-06 20:12:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1741291930000|2025-03-06 20:12:10|21.21|21.13|21.18|21.1|21.23|21.15|21.18|21.1|3
1741291940000|2025-03-06 20:12:20|21.19|21.11|21.2|21.12|21.23|21.15|21.18|21.1|4
1741291950000|2025-03-06 20:12:30|21.23|21.15|21.2|21.12|21.23|21.15|21.18|21.1|0
1741291960000|2025-03-06 20:12:40|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|0
1741291980000|2025-03-06 20:13:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1741291990000|2025-03-06 20:13:10|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|0
1741292000000|2025-03-06 20:13:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1741292020000|2025-03-06 20:13:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741292040000|2025-03-06 20:14:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741292060000|2025-03-06 20:14:20|21.12|21.04|21.13|21.05|21.13|21.05|21.11|21.03|6
1741292100000|2025-03-06 20:15:00|21.14|21.06|21.08|21|21.16|21.08|21.07|20.99|6
1741292110000|2025-03-06 20:15:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1741292120000|2025-03-06 20:15:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741292130000|2025-03-06 20:15:30|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|12
1741292140000|2025-03-06 20:15:40|21.08|21|21.07|20.99|21.08|21|21.06|20.98|0
1741292150000|2025-03-06 20:15:50|21.06|20.98|21.04|20.96|21.06|20.98|21.03|20.95|0
1741292160000|2025-03-06 20:16:00|21.07|20.99|21.13|21.05|21.13|21.05|21.07|20.99|1
1741292180000|2025-03-06 20:16:20|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1741292190000|2025-03-06 20:16:30|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1741292210000|2025-03-06 20:16:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1741292220000|2025-03-06 20:17:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|1
1741292230000|2025-03-06 20:17:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|4
1741292240000|2025-03-06 20:17:20|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|0
1741292270000|2025-03-06 20:17:50|21.08|21|21.1|21.02|21.1|21.02|21.08|21|4
1741292280000|2025-03-06 20:18:00|21.08|21|21.13|21.05|21.13|21.05|21.08|21|0
1741292300000|2025-03-06 20:18:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|5
1741292310000|2025-03-06 20:18:30|21.13|21.05|21.14|21.06|21.15|21.07|21.13|21.05|1
1741292320000|2025-03-06 20:18:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741292350000|2025-03-06 20:19:10|21.11|21.03|21.13|21.05|21.13|21.05|21.08|21|4
1741292360000|2025-03-06 20:19:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741292370000|2025-03-06 20:19:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741292380000|2025-03-06 20:19:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|4
1741292390000|2025-03-06 20:19:50|21.09|21.01|21.08|21|21.11|21.03|21.08|21|1
1741292400000|2025-03-06 20:20:00|21.09|21.01|21.08|21|21.12|21.04|21.06|20.98|9
1741292440000|2025-03-06 20:20:40|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|14
1741292450000|2025-03-06 20:20:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741292460000|2025-03-06 20:21:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741292470000|2025-03-06 20:21:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|6
1741292500000|2025-03-06 20:21:40|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1741292510000|2025-03-06 20:21:50|21.1|21.02|21.13|21.05|21.13|21.05|21.09|21.01|1
1741292530000|2025-03-06 20:22:10|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|6
1741292540000|2025-03-06 20:22:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741292550000|2025-03-06 20:22:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|8
1741292560000|2025-03-06 20:22:40|||||||||2
1741292570000|2025-03-06 20:22:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|2
1741292610000|2025-03-06 20:23:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741292620000|2025-03-06 20:23:40|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|2
1741292630000|2025-03-06 20:23:50|21.16|21.08|21.24|21.16|21.24|21.16|21.16|21.08|13
1741292640000|2025-03-06 20:24:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741292650000|2025-03-06 20:24:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741292660000|2025-03-06 20:24:20|21.26|21.18|21.25|21.17|21.27|21.19|21.25|21.17|1
1741292670000|2025-03-06 20:24:30|21.24|21.16|21.25|21.17|21.25|21.17|21.22|21.14|0
1741292680000|2025-03-06 20:24:40|21.26|21.18|21.27|21.19|21.27|21.19|21.25|21.17|0
1741292690000|2025-03-06 20:24:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|3
1741292700000|2025-03-06 20:25:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|7
1741292710000|2025-03-06 20:25:10|21.23|21.15|21.23|21.15|21.25|21.17|21.21|21.13|6
1741292720000|2025-03-06 20:25:20|21.22|21.14|21.25|21.17|21.25|21.17|21.2|21.12|4
1741292730000|2025-03-06 20:25:30|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|1
1741292760000|2025-03-06 20:26:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1741292770000|2025-03-06 20:26:10|21.22|21.14|21.22|21.14|21.25|21.17|21.21|21.13|5
1741292780000|2025-03-06 20:26:20|21.21|21.13|21.24|21.16|21.24|21.16|21.2|21.12|0
1741292790000|2025-03-06 20:26:30|21.22|21.14|21.25|21.17|21.25|21.17|21.21|21.13|0
1741292800000|2025-03-06 20:26:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1741292810000|2025-03-06 20:26:50|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1741292820000|2025-03-06 20:27:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741292840000|2025-03-06 20:27:20|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|0
1741292870000|2025-03-06 20:27:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|5
1741292880000|2025-03-06 20:28:00|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|1
1741292890000|2025-03-06 20:28:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|4
1741292930000|2025-03-06 20:28:50|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|5
1741292940000|2025-03-06 20:29:00|21.15|21.07|21.16|21.08|21.19|21.11|21.15|21.07|0
1741292950000|2025-03-06 20:29:10|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|0
1741292960000|2025-03-06 20:29:20|21.18|21.1|21.16|21.08|21.2|21.12|21.16|21.08|8
1741292970000|2025-03-06 20:29:30|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1741293000000|2025-03-06 20:30:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|3
1741293010000|2025-03-06 20:30:10|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|9
1741293020000|2025-03-06 20:30:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741293030000|2025-03-06 20:30:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1741293040000|2025-03-06 20:30:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741293070000|2025-03-06 20:31:10|||||||||5
1741293100000|2025-03-06 20:31:40|21.08|21|21.05|20.97|21.08|21|21.05|20.97|1
1741293120000|2025-03-06 20:32:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741293130000|2025-03-06 20:32:10|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|4
1741293140000|2025-03-06 20:32:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1741293150000|2025-03-06 20:32:30|20.99|20.91|20.99|20.91|21.03|20.95|20.98|20.9|1
1741293160000|2025-03-06 20:32:40|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|0
1741293170000|2025-03-06 20:32:50|21|20.92|20.99|20.91|21|20.92|20.98|20.9|1
1741293180000|2025-03-06 20:33:00|21|20.92|20.98|20.9|21|20.92|20.97|20.89|7
1741293190000|2025-03-06 20:33:10|20.95|20.87|20.95|20.87|20.97|20.89|20.94|20.86|0
1741293200000|2025-03-06 20:33:20|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|3
1741293210000|2025-03-06 20:33:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1741293220000|2025-03-06 20:33:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1741293230000|2025-03-06 20:33:50|21.08|21|21.07|20.99|21.09|21.01|21.06|20.98|1
1741293240000|2025-03-06 20:34:00|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|3
1741293250000|2025-03-06 20:34:10|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1741293270000|2025-03-06 20:34:30|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|0
1741293300000|2025-03-06 20:35:00|21.16|21.08|21.15|21.07|21.17|21.09|21.15|21.07|5
1741293310000|2025-03-06 20:35:10|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|3
1741293330000|2025-03-06 20:35:30|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|4
1741293350000|2025-03-06 20:35:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741293370000|2025-03-06 20:36:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1741293380000|2025-03-06 20:36:20|21.08|21|21.08|21|21.09|21.01|21.08|21|4
1741293390000|2025-03-06 20:36:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741293400000|2025-03-06 20:36:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1741293410000|2025-03-06 20:36:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1741293420000|2025-03-06 20:37:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741293430000|2025-03-06 20:37:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741293440000|2025-03-06 20:37:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741293450000|2025-03-06 20:37:30|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|0
1741293460000|2025-03-06 20:37:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1741293470000|2025-03-06 20:37:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741293480000|2025-03-06 20:38:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|11
1741293520000|2025-03-06 20:38:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1741293530000|2025-03-06 20:38:50|21.13|21.05|21.14|21.06|21.15|21.07|21.13|21.05|1
1741293540000|2025-03-06 20:39:00|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|4
1741293550000|2025-03-06 20:39:10|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|1
1741293570000|2025-03-06 20:39:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1741293580000|2025-03-06 20:39:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1741293600000|2025-03-06 20:40:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|8
1741293610000|2025-03-06 20:40:10|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|3
1741293620000|2025-03-06 20:40:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741293630000|2025-03-06 20:40:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741293640000|2025-03-06 20:40:40|21.19|21.11|21.19|21.11|21.2|21.12|21.18|21.1|0
1741293650000|2025-03-06 20:40:50|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|0
1741293660000|2025-03-06 20:41:00|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|0
1741293670000|2025-03-06 20:41:10|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|0
1741293680000|2025-03-06 20:41:20|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741293690000|2025-03-06 20:41:30|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741293700000|2025-03-06 20:41:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741293710000|2025-03-06 20:41:50|21.16|21.08|21.19|21.11|21.2|21.12|21.16|21.08|1
1741293720000|2025-03-06 20:42:00|21.18|21.1|21.2|21.12|21.2|21.12|21.15|21.07|0
1741293740000|2025-03-06 20:42:20|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1741293750000|2025-03-06 20:42:30|21.22|21.14|21.25|21.17|21.25|21.17|21.21|21.13|0
1741293760000|2025-03-06 20:42:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|6
1741293770000|2025-03-06 20:42:50|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|5
1741293780000|2025-03-06 20:43:00|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|0
1741293790000|2025-03-06 20:43:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1741293800000|2025-03-06 20:43:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1741293810000|2025-03-06 20:43:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|2
1741293820000|2025-03-06 20:43:40|21.26|21.18|21.25|21.17|21.26|21.18|21.23|21.15|1
1741293830000|2025-03-06 20:43:50|21.21|21.13|21.22|21.14|21.23|21.15|21.21|21.13|1
1741293840000|2025-03-06 20:44:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|2
1741293850000|2025-03-06 20:44:10|21.22|21.14|21.2|21.12|21.23|21.15|21.2|21.12|0
1741293860000|2025-03-06 20:44:20|21.21|21.13|21.21|21.13|21.23|21.15|21.2|21.12|0
1741293870000|2025-03-06 20:44:30|21.22|21.14|21.23|21.15|21.25|21.17|21.22|21.14|0
1741293880000|2025-03-06 20:44:40|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|5
1741293890000|2025-03-06 20:44:50|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1741293900000|2025-03-06 20:45:00|21.26|21.18|21.27|21.19|21.28|21.2|21.25|21.17|5
1741293910000|2025-03-06 20:45:10|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|10
1741293930000|2025-03-06 20:45:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741293940000|2025-03-06 20:45:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741293950000|2025-03-06 20:45:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|2
1741293960000|2025-03-06 20:46:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741293970000|2025-03-06 20:46:10|21.28|21.2|21.32|21.24|21.32|21.24|21.27|21.19|7
1741293980000|2025-03-06 20:46:20|||||||||20
1741293990000|2025-03-06 20:46:30|21.31|21.23|21.3|21.22|21.32|21.24|21.28|21.2|7
1741294000000|2025-03-06 20:46:40|21.31|21.23|21.3|21.22|21.32|21.24|21.28|21.2|0
1741294010000|2025-03-06 20:46:50|21.28|21.2|21.32|21.24|21.32|21.24|21.27|21.19|0
1741294020000|2025-03-06 20:47:00|21.31|21.23|21.32|21.24|21.32|21.24|21.3|21.22|0
1741294030000|2025-03-06 20:47:10|21.33|21.25|21.32|21.24|21.37|21.29|21.32|21.24|12
1741294040000|2025-03-06 20:47:20|21.34|21.26|21.33|21.25|21.37|21.29|21.32|21.24|9
1741294050000|2025-03-06 20:47:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741294060000|2025-03-06 20:47:40|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|28
1741294070000|2025-03-06 20:47:50|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|0
1741294080000|2025-03-06 20:48:00|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|1
1741294090000|2025-03-06 20:48:10|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|5
1741294100000|2025-03-06 20:48:20|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|2
1741294110000|2025-03-06 20:48:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741294120000|2025-03-06 20:48:40|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|4
1741294130000|2025-03-06 20:48:50|21.33|21.25|21.33|21.25|21.34|21.26|21.32|21.24|0
1741294140000|2025-03-06 20:49:00|21.32|21.24|21.34|21.26|21.37|21.29|21.32|21.24|2
1741294150000|2025-03-06 20:49:10|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1741294160000|2025-03-06 20:49:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1741294170000|2025-03-06 20:49:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1741294190000|2025-03-06 20:49:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|4
1741294200000|2025-03-06 20:50:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|6
1741294210000|2025-03-06 20:50:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741294220000|2025-03-06 20:50:20|21.35|21.27|21.37|21.29|21.37|21.29|21.33|21.25|0
1741294240000|2025-03-06 20:50:40|21.33|21.25|21.29|21.21|21.35|21.27|21.29|21.21|5
1741294250000|2025-03-06 20:50:50|21.3|21.22|21.29|21.21|21.32|21.24|21.27|21.19|0
1741294260000|2025-03-06 20:51:00|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|0
1741294280000|2025-03-06 20:51:20|21.26|21.18|21.27|21.19|21.29|21.21|21.26|21.18|3
1741294300000|2025-03-06 20:51:40|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|0
1741294310000|2025-03-06 20:51:50|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741294340000|2025-03-06 20:52:20|21.28|21.2|21.29|21.21|21.32|21.24|21.28|21.2|2
1741294350000|2025-03-06 20:52:30|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1741294360000|2025-03-06 20:52:40|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1741294370000|2025-03-06 20:52:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1741294380000|2025-03-06 20:53:00|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|17
1741294410000|2025-03-06 20:53:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1741294420000|2025-03-06 20:53:40|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1741294480000|2025-03-06 20:54:40|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1741294490000|2025-03-06 20:54:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|5
1741294500000|2025-03-06 20:55:00|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|1
1741294510000|2025-03-06 20:55:10|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|5
1741294520000|2025-03-06 20:55:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741294530000|2025-03-06 20:55:30|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|2
1741294540000|2025-03-06 20:55:40|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|0
1741294550000|2025-03-06 20:55:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1741294580000|2025-03-06 20:56:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1741294590000|2025-03-06 20:56:30|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|14
1741294610000|2025-03-06 20:56:50|||||||||5
1741294620000|2025-03-06 20:57:00|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|1
1741294630000|2025-03-06 20:57:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741294640000|2025-03-06 20:57:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741294650000|2025-03-06 20:57:30|21.37|21.29|21.37|21.29|21.4|21.32|21.36|21.28|1
1741294660000|2025-03-06 20:57:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741294680000|2025-03-06 20:58:00|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|3
1741294690000|2025-03-06 20:58:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1741294700000|2025-03-06 20:58:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1741294710000|2025-03-06 20:58:30|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1741294720000|2025-03-06 20:58:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741294740000|2025-03-06 20:59:00|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|15
1741294750000|2025-03-06 20:59:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741294760000|2025-03-06 20:59:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|3
1741294770000|2025-03-06 20:59:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741294790000|2025-03-06 20:59:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1741294800000|2025-03-06 21:00:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741306500000|2025-03-07 00:15:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741306560000|2025-03-07 00:16:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1741306570000|2025-03-07 00:16:10|21.27|20.97|21.19|20.89|21.27|20.97|21.19|20.89|0
1741306580000|2025-03-07 00:16:20|21.18|20.88|21.09|20.84|21.18|20.88|21.09|20.83|0
1741306590000|2025-03-07 00:16:30|21.08|20.83|21.23|20.93|21.23|20.93|21.05|20.8|0
1741306800000|2025-03-07 00:20:00|21.24|20.94|21.23|20.93|21.24|20.94|21.23|20.93|0
1741306960000|2025-03-07 00:22:40|21.24|20.94|21.23|20.93|21.24|20.94|21.23|20.93|0
1741306970000|2025-03-07 00:22:50|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1741307050000|2025-03-07 00:24:10|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1741307060000|2025-03-07 00:24:20|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1741307070000|2025-03-07 00:24:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1741307080000|2025-03-07 00:24:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1741307170000|2025-03-07 00:26:10|21.34|21.04|21.35|21.05|21.36|21.06|21.34|21.04|0
1741307240000|2025-03-07 00:27:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1741307260000|2025-03-07 00:27:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1741307270000|2025-03-07 00:27:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1741307320000|2025-03-07 00:28:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1741307340000|2025-03-07 00:29:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1741307380000|2025-03-07 00:29:40|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1741307430000|2025-03-07 00:30:30|21.33|21.03|21.34|21.04|21.34|21.04|21.33|21.03|0
1741307460000|2025-03-07 00:31:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1741307480000|2025-03-07 00:31:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1741307510000|2025-03-07 00:31:50|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1741307520000|2025-03-07 00:32:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1741307550000|2025-03-07 00:32:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1741307570000|2025-03-07 00:32:50|21.24||21.24||21.29||21.24||0
1741307580000|2025-03-07 00:33:00|21.27|20.97|21.24|20.99|21.29|21.01|21.24|20.97|0
1741307610000|2025-03-07 00:33:30|21.29||21.29||21.29||21.29||0
1741307620000|2025-03-07 00:33:40|21.28|20.98|21.23|20.93|21.28|20.98|21.23|20.93|0
1741307640000|2025-03-07 00:34:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741307650000|2025-03-07 00:34:10|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741307660000|2025-03-07 00:34:20|21.22|20.92|21.21|20.91|21.22|20.92|21.21|20.91|0
1741307670000|2025-03-07 00:34:30|21.22|20.92|21.23|20.93|21.23|20.93|21.21|20.91|0
1741307710000|2025-03-07 00:35:10|21.25|20.95|21.26|20.96|21.26|20.96|21.25|20.95|0
1741307770000|2025-03-07 00:36:10|21.24|20.94|21.23|20.93|21.24|20.94|21.23|20.93|0
1741307790000|2025-03-07 00:36:30|21.24|20.94|21.24|20.94|21.26|20.96|21.23|20.93|0
1741307800000|2025-03-07 00:36:40|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741307850000|2025-03-07 00:37:30|21.24|20.94|21.26|20.96|21.26|20.96|21.23|20.93|0
1741307880000|2025-03-07 00:38:00|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741307890000|2025-03-07 00:38:10|21.25|20.95|21.26|20.96|21.26|20.96|21.23|20.93|0
1741307910000|2025-03-07 00:38:30|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1741307970000|2025-03-07 00:39:30|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1741307980000|2025-03-07 00:39:40|21.26|20.96|21.26|20.96|21.27|20.97|21.26|20.96|0
1741308040000|2025-03-07 00:40:40|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308050000|2025-03-07 00:40:50|21.25|20.95|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308070000|2025-03-07 00:41:10|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308080000|2025-03-07 00:41:20|21.23|20.93|21.23|20.93|21.26|20.96|21.23|20.93|0
1741308110000|2025-03-07 00:41:50|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741308120000|2025-03-07 00:42:00|21.19|20.89|21.17|20.87|21.19|20.89|21.17|20.87|0
1741308150000|2025-03-07 00:42:30|21.18|20.88|21.21|20.91|21.21|20.91|21.18|20.88|0
1741308170000|2025-03-07 00:42:50|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1741308180000|2025-03-07 00:43:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741308190000|2025-03-07 00:43:10|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741308400000|2025-03-07 00:46:40|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308410000|2025-03-07 00:46:50|21.25|20.95|21.23|20.93|21.26|20.96|21.23|20.93|0
1741308420000|2025-03-07 00:47:00|21.24|20.94|21.26|20.96|21.26|20.96|21.24|20.94|0
1741308470000|2025-03-07 00:47:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741308510000|2025-03-07 00:48:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1741308520000|2025-03-07 00:48:40|21.23|20.93|21.24|20.94|21.26|20.96|21.23|20.93|0
1741308530000|2025-03-07 00:48:50|21.25|20.95|21.24|20.94|21.26|20.96|21.23|20.93|0
1741308540000|2025-03-07 00:49:00|21.26|20.96|21.21|20.91|21.26|20.96|21.21|20.91|0
1741308560000|2025-03-07 00:49:20|21.22|20.92|21.23|20.93|21.23|20.93|21.22|20.92|0
1741308600000|2025-03-07 00:50:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1741308610000|2025-03-07 00:50:10|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741308680000|2025-03-07 00:51:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741308750000|2025-03-07 00:52:30|21.25|20.95|21.26|20.96|21.26|20.96|21.25|20.95|0
1741308760000|2025-03-07 00:52:40|21.25|20.95|21.23|20.93|21.25|20.95|21.23|20.93|0
1741308780000|2025-03-07 00:53:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1741308790000|2025-03-07 00:53:10|21.25|20.95|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308850000|2025-03-07 00:54:10|21.25|20.95|21.26|20.96|21.26|20.96|21.25|20.95|0
1741308870000|2025-03-07 00:54:30|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308880000|2025-03-07 00:54:40|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1741308910000|2025-03-07 00:55:10|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1741309020000|2025-03-07 00:57:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1741309120000|2025-03-07 00:58:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1741309160000|2025-03-07 00:59:20|21.27|20.97|21.26|20.96|21.27|20.97|21.26|20.96|0
1741309170000|2025-03-07 00:59:30|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1741309200000|2025-03-07 01:00:00|21.26|20.96|21.27|20.97|21.27|20.97|21.26|20.96|0
1741309380000|2025-03-07 01:03:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1741309410000|2025-03-07 01:03:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1741309440000|2025-03-07 01:04:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1741309470000|2025-03-07 01:04:30|21.29|20.99|21.28|20.98|21.29|20.99|21.27|20.97|0
1741309480000|2025-03-07 01:04:40|21.3|21|21.27|20.97|21.3|21|21.27|20.97|0
1741309500000|2025-03-07 01:05:00|21.28|20.98|21.3|21|21.3|21|21.27|20.97|0
1741309510000|2025-03-07 01:05:10|21.27|20.97|21.29|20.99|21.3|21|21.27|20.97|0
1741309530000|2025-03-07 01:05:30|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1741309580000|2025-03-07 01:06:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1741309670000|2025-03-07 01:07:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741309740000|2025-03-07 01:09:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741309770000|2025-03-07 01:09:30|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741309790000|2025-03-07 01:09:50|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741309820000|2025-03-07 01:10:20|21.19|20.89|21.19|20.89|21.21|20.91|21.19|20.89|0
1741309830000|2025-03-07 01:10:30|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741309860000|2025-03-07 01:11:00|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741309870000|2025-03-07 01:11:10|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741310020000|2025-03-07 01:13:40|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1741310030000|2025-03-07 01:13:50|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741310040000|2025-03-07 01:14:00|21.19|20.89|21.17|20.87|21.19|20.89|21.17|20.87|0
1741310100000|2025-03-07 01:15:00|21.18|20.88|21.17|20.87|21.18|20.88|21.17|20.87|0
1741310110000|2025-03-07 01:15:10|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741310120000|2025-03-07 01:15:20|21.17|20.87|21.18|20.88|21.18|20.88|21.17|20.87|0
1741310410000|2025-03-07 01:20:10|21.19|20.89|21.21|20.91|21.21|20.91|21.19|20.89|0
1741310990000|2025-03-07 01:29:50|21.2|20.9|21.19|20.89|21.2|20.9|21.19|20.89|0
1741311000000|2025-03-07 01:30:00|21.2|20.9|21.19|20.89|21.21|20.91|21.19|20.89|0
1741311250000|2025-03-07 01:34:10|21.17|20.87|21.17|20.87|21.17|20.87|21.15|20.85|0
1741311260000|2025-03-07 01:34:20|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1741311370000|2025-03-07 01:36:10|21.14|20.84|21.16|20.86|21.16|20.86|21.14|20.84|0
1741312000000|2025-03-07 01:46:40|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1741312210000|2025-03-07 01:50:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741312250000|2025-03-07 01:50:50|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741312320000|2025-03-07 01:52:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741312500000|2025-03-07 01:55:00|21.16|20.91|21.18|20.88|21.19|20.91|21.16|20.88|0
1741312800000|2025-03-07 02:00:00|21.16|20.91|21.18|20.88|21.2|20.91|21.16|20.88|0
1741312810000|2025-03-07 02:00:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741312830000|2025-03-07 02:00:30|21.18|20.88|21.18|20.88|21.2|20.91|21.16|20.88|0
1741313660000|2025-03-07 02:14:20|21.15|20.9|21.16|20.86|21.16|20.9|21.15|20.86|0
1741313670000|2025-03-07 02:14:30|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741313730000|2025-03-07 02:15:30|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1741313740000|2025-03-07 02:15:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1741313780000|2025-03-07 02:16:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1741313790000|2025-03-07 02:16:30|21.1|20.85|21.13|20.83|21.13|20.85|21.1|20.83|0
1741313800000|2025-03-07 02:16:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1741313840000|2025-03-07 02:17:20|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1741314120000|2025-03-07 02:22:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1741314130000|2025-03-07 02:22:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1741314140000|2025-03-07 02:22:20|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1741314150000|2025-03-07 02:22:30|21.13|20.83|21.16|20.86|21.16|20.86|21.13|20.83|0
1741314620000|2025-03-07 02:30:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741314640000|2025-03-07 02:30:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741314690000|2025-03-07 02:31:30|21.21|20.91|21.2|20.95|21.21|20.95|21.2|20.91|0
1741314720000|2025-03-07 02:32:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741314740000|2025-03-07 02:32:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741314750000|2025-03-07 02:32:30|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741314830000|2025-03-07 02:33:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741315090000|2025-03-07 02:38:10|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741315130000|2025-03-07 02:38:50|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741315140000|2025-03-07 02:39:00|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1741315170000|2025-03-07 02:39:30|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741315600000|2025-03-07 02:46:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741316270000|2025-03-07 02:57:50|21.16|20.91|21.18|20.88|21.19|20.91|21.16|20.88|0
1741316310000|2025-03-07 02:58:30|21.2|20.9|21.18|20.88|21.2|20.9|21.18|20.88|0
1741316480000|2025-03-07 03:01:20|21.2|20.9|21.18|20.88|21.2|20.9|21.18|20.88|0
1741316530000|2025-03-07 03:02:10|21.2|20.9|21.18|20.88|21.2|20.9|21.18|20.88|0
1741316560000|2025-03-07 03:02:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1741317240000|2025-03-07 03:14:00|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1741317250000|2025-03-07 03:14:10|21.22|20.92|21.21|20.91|21.22|20.92|21.2|20.9|0
1741317280000|2025-03-07 03:14:40|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741317330000|2025-03-07 03:15:30|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1741317390000|2025-03-07 03:16:30|21.18|20.93|21.23|20.93|21.23|20.93|21.18|20.92|0
1741317480000|2025-03-07 03:18:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1741317680000|2025-03-07 03:21:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1741317690000|2025-03-07 03:21:30|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1741317830000|2025-03-07 03:23:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741317840000|2025-03-07 03:24:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1741318000000|2025-03-07 03:26:40|21.23|20.93|21.21|20.91|21.23|20.93|21.21|20.91|0
1741318050000|2025-03-07 03:27:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1741318080000|2025-03-07 03:28:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1741318230000|2025-03-07 03:30:30|21.23|20.98|21.23|20.98|21.26|20.98|21.23|20.95|0
1741318280000|2025-03-07 03:31:20|21.25|20.95|21.25|20.95|21.26|20.98|21.23|20.95|0
1741318390000|2025-03-07 03:33:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1741318480000|2025-03-07 03:34:40|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1741318510000|2025-03-07 03:35:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1741319160000|2025-03-07 03:46:00|21.26|20.96|21.23|20.98|21.26|20.98|21.23|20.96|0
1741319320000|2025-03-07 03:48:40|21.24|20.99|21.28|21.03|21.28|21.03|21.24|20.99|0
1741319450000|2025-03-07 03:50:50|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741319470000|2025-03-07 03:51:10|21.28|21.03|21.27|21.02|21.28|21.03|21.27|21.02|0
1741319500000|2025-03-07 03:51:40|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1741319510000|2025-03-07 03:51:50|21.27|21.02|21.28|21.03|21.28|21.03|21.27|21.02|0
1741319520000|2025-03-07 03:52:00|21.27|21.02|21.28|21.03|21.28|21.03|21.27|21.02|0
1741319580000|2025-03-07 03:53:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741319610000|2025-03-07 03:53:30|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1741319640000|2025-03-07 03:54:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741319680000|2025-03-07 03:54:40|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1741319700000|2025-03-07 03:55:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741319940000|2025-03-07 03:59:00|21.28|21.03|21.29|21.04|21.29|21.04|21.27|21.02|0
1741319970000|2025-03-07 03:59:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1741320000000|2025-03-07 04:00:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741320010000|2025-03-07 04:00:10|21.23|21.15|21.32|21.07|21.32|21.15|21.23|21.07|0
1741320090000|2025-03-07 04:01:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741320130000|2025-03-07 04:02:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1741320140000|2025-03-07 04:02:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741320270000|2025-03-07 04:04:30|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1741320310000|2025-03-07 04:05:10|21.29|21.04|21.19|21.11|21.29|21.11|21.19|21.04|0
1741320330000|2025-03-07 04:05:30|21.2|21.12|21.29|21.04|21.29|21.13|21.2|21.04|0
1741320360000|2025-03-07 04:06:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741320610000|2025-03-07 04:10:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1741320620000|2025-03-07 04:10:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741320650000|2025-03-07 04:10:50|21.29|21.04|21.21|21.13|21.29|21.13|21.2|21.04|0
1741320660000|2025-03-07 04:11:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741320680000|2025-03-07 04:11:20|21.2|21.12|21.23|21.15|21.29|21.15|21.19|21.04|0
1741320880000|2025-03-07 04:14:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1741320890000|2025-03-07 04:14:50|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1741320900000|2025-03-07 04:15:00|21.34|21.09|21.35|21.1|21.35|21.1|21.34|21.09|0
1741320980000|2025-03-07 04:16:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1741321010000|2025-03-07 04:16:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1741321020000|2025-03-07 04:17:00|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1741321590000|2025-03-07 04:26:30|21.4|21.15|21.35|21.27|21.42|21.27|21.35|21.15|0
1741321600000|2025-03-07 04:26:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1741321610000|2025-03-07 04:26:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741321690000|2025-03-07 04:28:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741321730000|2025-03-07 04:28:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741321750000|2025-03-07 04:29:10|21.41|21.16|21.33|21.25|21.41|21.25|21.31|21.16|0
1741321760000|2025-03-07 04:29:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1741321770000|2025-03-07 04:29:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741321830000|2025-03-07 04:30:30|21.3|21.22|21.37|21.12|21.37|21.22|21.3|21.12|0
1741321880000|2025-03-07 04:31:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741321890000|2025-03-07 04:31:30|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741321900000|2025-03-07 04:31:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741321930000|2025-03-07 04:32:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741321980000|2025-03-07 04:33:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741322000000|2025-03-07 04:33:20|21.37|21.12|21.37|21.12|21.37|21.22|21.3|21.12|0
1741322050000|2025-03-07 04:34:10|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741322070000|2025-03-07 04:34:30|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741322100000|2025-03-07 04:35:00|21.3|21.22|21.37|21.12|21.37|21.22|21.3|21.12|0
1741322140000|2025-03-07 04:35:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741322220000|2025-03-07 04:37:00|21.31|21.23|21.3|21.22|21.37|21.23|21.3|21.12|0
1741322250000|2025-03-07 04:37:30|21.37|21.12|21.39|21.14|21.39|21.23|21.31|21.12|0
1741322260000|2025-03-07 04:37:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741322280000|2025-03-07 04:38:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741322320000|2025-03-07 04:38:40|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741322340000|2025-03-07 04:39:00|21.37|21.12|21.39|21.14|21.39|21.14|21.37|21.12|0
1741322350000|2025-03-07 04:39:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741322400000|2025-03-07 04:40:00|21.31|21.23|21.37|21.12|21.39|21.23|21.31|21.12|0
1741322440000|2025-03-07 04:40:40|21.39|21.14|21.41|21.16|21.41|21.16|21.39|21.14|0
1741322530000|2025-03-07 04:42:10|21.3|21.22|21.37|21.12|21.37|21.22|21.3|21.12|0
1741322740000|2025-03-07 04:45:40|21.41|21.16|21.42|21.17|21.42|21.17|21.41|21.16|0
1741322800000|2025-03-07 04:46:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741323040000|2025-03-07 04:50:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741323070000|2025-03-07 04:51:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741323090000|2025-03-07 04:51:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741323130000|2025-03-07 04:52:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741323210000|2025-03-07 04:53:30|21.31|21.23|21.39|21.14|21.39|21.23|21.3|21.14|0
1741323220000|2025-03-07 04:53:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1741323320000|2025-03-07 04:55:20|21.31|21.23|21.39|21.14|21.39|21.23|21.31|21.14|0
1741323330000|2025-03-07 04:55:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741323380000|2025-03-07 04:56:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1741323460000|2025-03-07 04:57:40|21.41|21.16|21.41|21.16|21.41|21.23|21.31|21.15|0
1741323550000|2025-03-07 04:59:10|21.31|21.23|21.29|21.21|21.4|21.23|21.28|21.14|0
1741323570000|2025-03-07 04:59:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741323580000|2025-03-07 04:59:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741323620000|2025-03-07 05:00:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741323630000|2025-03-07 05:00:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741323690000|2025-03-07 05:01:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741323730000|2025-03-07 05:02:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741323740000|2025-03-07 05:02:20|21.25|21.17|21.26|21.18|21.27|21.19|21.25|21.17|0
1741323750000|2025-03-07 05:02:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741323770000|2025-03-07 05:02:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741323780000|2025-03-07 05:03:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741323790000|2025-03-07 05:03:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1741323840000|2025-03-07 05:04:00|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1741323850000|2025-03-07 05:04:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741323980000|2025-03-07 05:06:20|21.27|21.19|21.26|21.18|21.27|21.19|21.25|21.17|0
1741323990000|2025-03-07 05:06:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741324020000|2025-03-07 05:07:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741324060000|2025-03-07 05:07:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1741324080000|2025-03-07 05:08:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741324140000|2025-03-07 05:09:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741324220000|2025-03-07 05:10:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741324260000|2025-03-07 05:11:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741324290000|2025-03-07 05:11:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741324340000|2025-03-07 05:12:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741324350000|2025-03-07 05:12:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741324380000|2025-03-07 05:13:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1741324390000|2025-03-07 05:13:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741324400000|2025-03-07 05:13:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741324460000|2025-03-07 05:14:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741324530000|2025-03-07 05:15:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741324560000|2025-03-07 05:16:00|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|0
1741324680000|2025-03-07 05:18:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741324700000|2025-03-07 05:18:20|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1741324870000|2025-03-07 05:21:10|21.29|21.04|21.24|21.16|21.29|21.16|21.24|21.04|0
1741324960000|2025-03-07 05:22:40|21.21|21.13|21.24|21.16|21.32|21.16|21.21|21.07|0
1741325160000|2025-03-07 05:26:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1741325170000|2025-03-07 05:26:10|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|0
1741325190000|2025-03-07 05:26:30|21.32|21.07|21.23|21.15|21.32|21.15|21.23|21.07|0
1741325200000|2025-03-07 05:26:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741325240000|2025-03-07 05:27:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741325380000|2025-03-07 05:29:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741325410000|2025-03-07 05:30:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1741325450000|2025-03-07 05:30:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741325640000|2025-03-07 05:34:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741325740000|2025-03-07 05:35:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741325810000|2025-03-07 05:36:50|21.22|21.14|21.19|21.11|21.22|21.14|21.18|21.1|0
1741325820000|2025-03-07 05:37:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741325840000|2025-03-07 05:37:20|21.22|21.14|21.18|21.1|21.29|21.14|21.18|21.04|0
1741325850000|2025-03-07 05:37:30|21.19|21.11|21.21|21.13|21.29|21.15|21.19|21.04|0
1741325860000|2025-03-07 05:37:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1741325880000|2025-03-07 05:38:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741325890000|2025-03-07 05:38:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741326090000|2025-03-07 05:41:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741326100000|2025-03-07 05:41:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741326120000|2025-03-07 05:42:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1741326130000|2025-03-07 05:42:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741326170000|2025-03-07 05:42:50|21.2|21.12|21.23|21.15|21.23|21.15|21.19|21.11|0
1741326650000|2025-03-07 05:50:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741326670000|2025-03-07 05:51:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741326700000|2025-03-07 05:51:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741326770000|2025-03-07 05:52:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741326840000|2025-03-07 05:54:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|1
1741326970000|2025-03-07 05:56:10|21.29|21.21|21.35|21.1|21.35|21.21|21.27|21.1|0
1741326980000|2025-03-07 05:56:20|21.29|21.21|21.35|21.1|21.35|21.21|21.28|21.1|0
1741327020000|2025-03-07 05:57:00|21.26|21.18|21.35|21.1|21.35|21.18|21.26|21.1|2
1741327030000|2025-03-07 05:57:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1741327100000|2025-03-07 05:58:20|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1741327170000|2025-03-07 05:59:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1741327180000|2025-03-07 05:59:40|21.35|21.1|21.23|21.15|21.35|21.15|21.23|21.1|0
1741327190000|2025-03-07 05:59:50|21.35|21.1|21.35|21.1|21.35|21.16|21.24|21.1|0
1741327200000|2025-03-07 06:00:00|21.32|21.07|21.23|21.15|21.32|21.15|21.23|21.07|0
1741327230000|2025-03-07 06:00:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741327360000|2025-03-07 06:02:40|21.2|21.12|21.35|21.1|21.35|21.12|21.2|21.09|4
1741327390000|2025-03-07 06:03:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1741327410000|2025-03-07 06:03:30|21.35|21.1|21.37|21.12|21.37|21.12|21.35|21.1|0
1741327420000|2025-03-07 06:03:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741327470000|2025-03-07 06:04:30|21.37|21.12|21.29|21.21|21.37|21.21|21.28|21.12|0
1741327480000|2025-03-07 06:04:40|21.37|21.12|21.29|21.21|21.37|21.21|21.29|21.12|0
1741327500000|2025-03-07 06:05:00|21.37|21.12|21.29|21.21|21.37|21.21|21.29|21.12|0
1741327520000|2025-03-07 06:05:20|21.37|21.12|21.29|21.21|21.37|21.21|21.29|21.12|0
1741327540000|2025-03-07 06:05:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1741327590000|2025-03-07 06:06:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741327620000|2025-03-07 06:07:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741327660000|2025-03-07 06:07:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741327670000|2025-03-07 06:07:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741327840000|2025-03-07 06:10:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741327860000|2025-03-07 06:11:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741327890000|2025-03-07 06:11:30|21.34|21.26|21.4|21.15|21.4|21.26|21.34|21.15|4
1741327910000|2025-03-07 06:11:50|||||||||1
1741327980000|2025-03-07 06:13:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741327990000|2025-03-07 06:13:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741328010000|2025-03-07 06:13:30|21.39|21.14|21.39|21.14|21.39|21.21|21.29|21.14|0
1741328020000|2025-03-07 06:13:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741328030000|2025-03-07 06:13:50|21.34|21.26|21.4|21.15|21.4|21.26|21.34|21.15|0
1741328040000|2025-03-07 06:14:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741328050000|2025-03-07 06:14:10|21.39|21.14|21.39|21.14|21.39|21.24|21.32|21.14|2
1741328070000|2025-03-07 06:14:30|21.29|21.21|21.39|21.14|21.39|21.21|21.29|21.14|0
1741328130000|2025-03-07 06:15:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741328160000|2025-03-07 06:16:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741328190000|2025-03-07 06:16:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741328230000|2025-03-07 06:17:10|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741328250000|2025-03-07 06:17:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741328260000|2025-03-07 06:17:40|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741328380000|2025-03-07 06:19:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741328410000|2025-03-07 06:20:10|21.39|21.14|21.4|21.15|21.4|21.15|21.39|21.14|0
1741328420000|2025-03-07 06:20:20|21.39|21.14|21.29|21.21|21.39|21.21|21.29|21.14|0
1741328490000|2025-03-07 06:21:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741328520000|2025-03-07 06:22:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741328530000|2025-03-07 06:22:10|21.45|21.16|21.4|21.15|21.45|21.16|21.4|21.15|0
1741328550000|2025-03-07 06:22:30|21.45||21.45||21.45||21.45||0
1741328590000|2025-03-07 06:23:10|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1741328600000|2025-03-07 06:23:20|21.44|21.19|21.36|21.28|21.44|21.28|21.36|21.19|0
1741328610000|2025-03-07 06:23:30|21.44|21.19|21.36|21.28|21.44|21.28|21.36|21.19|0
1741328620000|2025-03-07 06:23:40|21.44|21.19|21.36|21.28|21.44|21.28|21.36|21.19|0
1741328680000|2025-03-07 06:24:40|21.44|21.19|21.36|21.28|21.44|21.28|21.36|21.19|0
1741328690000|2025-03-07 06:24:50|21.44|21.19|21.36|21.28|21.44|21.28|21.36|21.19|0
1741328700000|2025-03-07 06:25:00|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1741328720000|2025-03-07 06:25:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741328730000|2025-03-07 06:25:30|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1741328780000|2025-03-07 06:26:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1741328790000|2025-03-07 06:26:30|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1741328800000|2025-03-07 06:26:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1741328810000|2025-03-07 06:26:50|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1741328820000|2025-03-07 06:27:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741328830000|2025-03-07 06:27:10|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1741328860000|2025-03-07 06:27:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741328880000|2025-03-07 06:28:00|21.44|21.19|21.36|21.28|21.44|21.28|21.36|21.19|0
1741328890000|2025-03-07 06:28:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741328910000|2025-03-07 06:28:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741328920000|2025-03-07 06:28:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741328950000|2025-03-07 06:29:10|21.35|21.27|21.42|21.17|21.42|21.27|21.35|21.17|0
1741328970000|2025-03-07 06:29:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741328980000|2025-03-07 06:29:40|21.42|21.17|21.42|21.17|21.42|21.27|21.35|21.17|0
1741328990000|2025-03-07 06:29:50|21.35|21.27|21.42|21.17|21.42|21.27|21.35|21.17|0
1741329000000|2025-03-07 06:30:00|21.35|21.27|21.36|21.28|21.47|21.28|21.35|21.19|0
1741329010000|2025-03-07 06:30:10|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1741329020000|2025-03-07 06:30:20|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1741329030000|2025-03-07 06:30:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741329050000|2025-03-07 06:30:50|21.44|21.19|21.42|21.17|21.44|21.19|21.42|21.17|0
1741329060000|2025-03-07 06:31:00|21.44|21.19|21.44|21.19|21.44|21.28|21.36|21.19|0
1741329070000|2025-03-07 06:31:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741329080000|2025-03-07 06:31:20|21.35|21.27|21.42|21.17|21.42|21.27|21.35|21.17|0
1741329100000|2025-03-07 06:31:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741329180000|2025-03-07 06:33:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741329210000|2025-03-07 06:33:30|21.47|21.22|21.47|21.22|21.47|21.22|21.47|21.22|0
1741329220000|2025-03-07 06:33:40|21.36|21.28|21.38|21.3|21.47|21.3|21.36|21.2|0
1741329250000|2025-03-07 06:34:10|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1741329340000|2025-03-07 06:35:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1741329420000|2025-03-07 06:37:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1741329430000|2025-03-07 06:37:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1741329630000|2025-03-07 06:40:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741329690000|2025-03-07 06:41:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1741329730000|2025-03-07 06:42:10|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741329740000|2025-03-07 06:42:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741329760000|2025-03-07 06:42:40|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741329930000|2025-03-07 06:45:30|21.38|21.3|21.49|21.24|21.49|21.3|21.38|21.24|0
1741329960000|2025-03-07 06:46:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741329970000|2025-03-07 06:46:10|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741329990000|2025-03-07 06:46:30|21.4|21.32|21.47|21.22|21.47|21.32|21.38|21.22|0
1741330000000|2025-03-07 06:46:40|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741330120000|2025-03-07 06:48:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741330230000|2025-03-07 06:50:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741330240000|2025-03-07 06:50:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741330370000|2025-03-07 06:52:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741330380000|2025-03-07 06:53:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741330390000|2025-03-07 06:53:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741330470000|2025-03-07 06:54:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741330770000|2025-03-07 06:59:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1741330780000|2025-03-07 06:59:40|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1741330800000|2025-03-07 07:00:00|21.37|21.29|21.27|21.19|21.38|21.3|21.27|21.19|6
1741330810000|2025-03-07 07:00:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|15
1741330820000|2025-03-07 07:00:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741330860000|2025-03-07 07:01:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741330890000|2025-03-07 07:01:30|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|5
1741330910000|2025-03-07 07:01:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1741330930000|2025-03-07 07:02:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741330990000|2025-03-07 07:03:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|2
1741331010000|2025-03-07 07:03:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741331020000|2025-03-07 07:03:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741331080000|2025-03-07 07:04:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741331100000|2025-03-07 07:05:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741331160000|2025-03-07 07:06:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1741331280000|2025-03-07 07:08:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741331340000|2025-03-07 07:09:00|||||||||2
1741331490000|2025-03-07 07:11:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741331640000|2025-03-07 07:14:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741331700000|2025-03-07 07:15:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|4
1741331770000|2025-03-07 07:16:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741331790000|2025-03-07 07:16:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741331860000|2025-03-07 07:17:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741331920000|2025-03-07 07:18:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741332050000|2025-03-07 07:20:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741332100000|2025-03-07 07:21:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741332160000|2025-03-07 07:22:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1741332190000|2025-03-07 07:23:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|3
1741332300000|2025-03-07 07:25:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741332320000|2025-03-07 07:25:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741332330000|2025-03-07 07:25:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1741332340000|2025-03-07 07:25:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741332500000|2025-03-07 07:28:20|||||||||1
1741332510000|2025-03-07 07:28:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|13
1741332520000|2025-03-07 07:28:40|||||||||5
1741332540000|2025-03-07 07:29:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741332560000|2025-03-07 07:29:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1741332570000|2025-03-07 07:29:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741332580000|2025-03-07 07:29:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741332620000|2025-03-07 07:30:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1741332630000|2025-03-07 07:30:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741332640000|2025-03-07 07:30:40|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741332720000|2025-03-07 07:32:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1741332730000|2025-03-07 07:32:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741332820000|2025-03-07 07:33:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|3
1741332830000|2025-03-07 07:33:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741332840000|2025-03-07 07:34:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741332980000|2025-03-07 07:36:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741333000000|2025-03-07 07:36:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1741333020000|2025-03-07 07:37:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741333040000|2025-03-07 07:37:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|2
1741333050000|2025-03-07 07:37:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741333060000|2025-03-07 07:37:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741333070000|2025-03-07 07:37:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741333090000|2025-03-07 07:38:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741333100000|2025-03-07 07:38:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741333200000|2025-03-07 07:40:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|2
1741333220000|2025-03-07 07:40:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741333340000|2025-03-07 07:42:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1741333350000|2025-03-07 07:42:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741333360000|2025-03-07 07:42:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741333380000|2025-03-07 07:43:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741333390000|2025-03-07 07:43:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741333440000|2025-03-07 07:44:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741333460000|2025-03-07 07:44:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|5
1741333480000|2025-03-07 07:44:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741333500000|2025-03-07 07:45:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741333520000|2025-03-07 07:45:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741333550000|2025-03-07 07:45:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741333560000|2025-03-07 07:46:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1741333600000|2025-03-07 07:46:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741333620000|2025-03-07 07:47:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741333670000|2025-03-07 07:47:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741333760000|2025-03-07 07:49:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|4
1741333770000|2025-03-07 07:49:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741333930000|2025-03-07 07:52:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741333980000|2025-03-07 07:53:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741334000000|2025-03-07 07:53:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741334020000|2025-03-07 07:53:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741334080000|2025-03-07 07:54:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741334170000|2025-03-07 07:56:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1741334280000|2025-03-07 07:58:00|21.1|21.02|21.08|21|21.1|21.02|21.07|20.99|11
1741334290000|2025-03-07 07:58:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741334300000|2025-03-07 07:58:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|27
1741334330000|2025-03-07 07:58:50|||||||||3
1741334360000|2025-03-07 07:59:20|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|35
1741334390000|2025-03-07 07:59:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|39
1741334400000|2025-03-07 08:00:00|21.13|21.05|21.11|21.03|21.15|21.07|21.1|21.02|19
1741334410000|2025-03-07 08:00:10|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|6
1741334420000|2025-03-07 08:00:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1741334430000|2025-03-07 08:00:30|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|6
1741334440000|2025-03-07 08:00:40|21.18|21.1|21.17|21.09|21.21|21.13|21.17|21.09|1
1741334450000|2025-03-07 08:00:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|2
1741334460000|2025-03-07 08:01:00|21.26|21.18|21.22|21.14|21.26|21.18|21.22|21.14|8
1741334470000|2025-03-07 08:01:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|3
1741334480000|2025-03-07 08:01:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|46
1741334520000|2025-03-07 08:02:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|3
1741334530000|2025-03-07 08:02:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|11
1741334540000|2025-03-07 08:02:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1741334550000|2025-03-07 08:02:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|1
1741334560000|2025-03-07 08:02:40|21.13|21.05|21.12|21.04|21.13|21.05|21.11|21.03|1
1741334570000|2025-03-07 08:02:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1741334580000|2025-03-07 08:03:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1741334590000|2025-03-07 08:03:10|21.13|21.05|21.12|21.04|21.13|21.05|21.11|21.03|4
1741334600000|2025-03-07 08:03:20|21.11|21.03|21.12|21.04|21.13|21.05|21.11|21.03|0
1741334610000|2025-03-07 08:03:30|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|8
1741334630000|2025-03-07 08:03:50|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1741334640000|2025-03-07 08:04:00|21.2|21.12|21.18|21.1|21.21|21.13|21.18|21.1|0
1741334650000|2025-03-07 08:04:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741334660000|2025-03-07 08:04:20|21.18|21.1|21.2|21.12|21.21|21.13|21.18|21.1|0
1741334670000|2025-03-07 08:04:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1741334680000|2025-03-07 08:04:40|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1741334690000|2025-03-07 08:04:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1741334700000|2025-03-07 08:05:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1741334710000|2025-03-07 08:05:10|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741334720000|2025-03-07 08:05:20|21.13|21.05|21.13|21.05|21.15|21.07|21.12|21.04|0
1741334730000|2025-03-07 08:05:30|21.15|21.07|21.13|21.05|21.15|21.07|21.12|21.04|0
1741334740000|2025-03-07 08:05:40|21.12|21.04|21.08|21|21.12|21.04|21.08|21|22
1741334750000|2025-03-07 08:05:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741334760000|2025-03-07 08:06:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1741334770000|2025-03-07 08:06:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|2
1741334780000|2025-03-07 08:06:20|21.1|21.02|21.08|21|21.1|21.02|21.06|20.98|45
1741334790000|2025-03-07 08:06:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|42
1741334820000|2025-03-07 08:07:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|1
1741334850000|2025-03-07 08:07:30|||||||||2
1741334870000|2025-03-07 08:07:50|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|5
1741334880000|2025-03-07 08:08:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|12
1741334890000|2025-03-07 08:08:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741334900000|2025-03-07 08:08:20|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|7
1741334910000|2025-03-07 08:08:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741334920000|2025-03-07 08:08:40|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|15
1741334980000|2025-03-07 08:09:40|21.21|21.13|21.2|21.12|21.25|21.17|21.2|21.12|25
1741334990000|2025-03-07 08:09:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|20
1741335000000|2025-03-07 08:10:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741335020000|2025-03-07 08:10:20|21.21|21.13|21.23|21.15|21.24|21.16|21.2|21.12|0
1741335030000|2025-03-07 08:10:30|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|3
1741335040000|2025-03-07 08:10:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1741335050000|2025-03-07 08:10:50|21.21|21.13|21.25|21.17|21.25|21.17|21.2|21.12|133
1741335060000|2025-03-07 08:11:00|21.22|21.14|21.22|21.14|21.25|21.17|21.2|21.12|25
1741335070000|2025-03-07 08:11:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741335080000|2025-03-07 08:11:20|21.22|21.14|21.21|21.13|21.22|21.14|21.2|21.12|1
1741335090000|2025-03-07 08:11:30|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741335100000|2025-03-07 08:11:40|21.21|21.13|21.24|21.16|21.25|21.17|21.21|21.13|5
1741335110000|2025-03-07 08:11:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741335120000|2025-03-07 08:12:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1741335130000|2025-03-07 08:12:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1741335150000|2025-03-07 08:12:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741335160000|2025-03-07 08:12:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741335170000|2025-03-07 08:12:50|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|0
1741335200000|2025-03-07 08:13:20|21.21|21.13|21.2|21.12|21.22|21.14|21.2|21.12|0
1741335230000|2025-03-07 08:13:50|||||||||1
1741335300000|2025-03-07 08:15:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1741335350000|2025-03-07 08:15:50|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|18
1741335360000|2025-03-07 08:16:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|24
1741335370000|2025-03-07 08:16:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1741335380000|2025-03-07 08:16:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|10
1741335400000|2025-03-07 08:16:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|59
1741335410000|2025-03-07 08:16:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741335420000|2025-03-07 08:17:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|83
1741335430000|2025-03-07 08:17:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|2
1741335440000|2025-03-07 08:17:20|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1741335450000|2025-03-07 08:17:30|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|8
1741335460000|2025-03-07 08:17:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741335470000|2025-03-07 08:17:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741335480000|2025-03-07 08:18:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|64
1741335490000|2025-03-07 08:18:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|1
1741335500000|2025-03-07 08:18:20|21.23|21.15|21.25|21.17|21.25|21.17|21.21|21.13|0
1741335520000|2025-03-07 08:18:40|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1741335530000|2025-03-07 08:18:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1741335540000|2025-03-07 08:19:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|16
1741335550000|2025-03-07 08:19:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|36
1741335560000|2025-03-07 08:19:20|||||||||4
1741335580000|2025-03-07 08:19:40|||||||||5
1741335600000|2025-03-07 08:20:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|64
1741335620000|2025-03-07 08:20:20|||||||||40
1741335640000|2025-03-07 08:20:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1741335670000|2025-03-07 08:21:10|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|56
1741335680000|2025-03-07 08:21:20|21.31|21.23|21.32|21.24|21.32|21.24|21.3|21.22|63
1741335720000|2025-03-07 08:22:00|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|27
1741335730000|2025-03-07 08:22:10|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|5
1741335750000|2025-03-07 08:22:30|||||||||10
1741335790000|2025-03-07 08:23:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|54
1741335800000|2025-03-07 08:23:20|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|10
1741335810000|2025-03-07 08:23:30|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741335820000|2025-03-07 08:23:40|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|65
1741335830000|2025-03-07 08:23:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741335840000|2025-03-07 08:24:00|21.3|21.22|21.29|21.21|21.3|21.22|21.26|21.18|2
1741335850000|2025-03-07 08:24:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1741335870000|2025-03-07 08:24:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1741335880000|2025-03-07 08:24:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741335920000|2025-03-07 08:25:20|||||||||40
1741335960000|2025-03-07 08:26:00|||||||||94
1741335970000|2025-03-07 08:26:10|||||||||1
1741335980000|2025-03-07 08:26:20|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|15
1741335990000|2025-03-07 08:26:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1741336000000|2025-03-07 08:26:40|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|1
1741336010000|2025-03-07 08:26:50|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1741336020000|2025-03-07 08:27:00|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|0
1741336040000|2025-03-07 08:27:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|7
1741336050000|2025-03-07 08:27:30|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1741336200000|2025-03-07 08:30:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|52
1741336230000|2025-03-07 08:30:30|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|163
1741336270000|2025-03-07 08:31:10|||||||||60
1741336280000|2025-03-07 08:31:20|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1741336300000|2025-03-07 08:31:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741336310000|2025-03-07 08:31:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1741336320000|2025-03-07 08:32:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|1
1741336360000|2025-03-07 08:32:40|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1741336380000|2025-03-07 08:33:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1741336390000|2025-03-07 08:33:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741336450000|2025-03-07 08:34:10|||||||||4
1741336460000|2025-03-07 08:34:20|||||||||4
1741336470000|2025-03-07 08:34:30|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|22
1741336480000|2025-03-07 08:34:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1741336490000|2025-03-07 08:34:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741336500000|2025-03-07 08:35:00|21.37|21.29|21.36|21.28|21.37|21.29|21.35|21.27|17
1741336510000|2025-03-07 08:35:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741336520000|2025-03-07 08:35:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|4
1741336570000|2025-03-07 08:36:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|2
1741336580000|2025-03-07 08:36:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|2
1741336590000|2025-03-07 08:36:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1741336600000|2025-03-07 08:36:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741336620000|2025-03-07 08:37:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|1
1741336690000|2025-03-07 08:38:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|2
1741336700000|2025-03-07 08:38:20|||||||||7
1741336720000|2025-03-07 08:38:40|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|9
1741336730000|2025-03-07 08:38:50|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|20
1741336740000|2025-03-07 08:39:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1741336750000|2025-03-07 08:39:10|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|113
1741336760000|2025-03-07 08:39:20|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|37
1741336770000|2025-03-07 08:39:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1741336800000|2025-03-07 08:40:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1741336810000|2025-03-07 08:40:10|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|0
1741336820000|2025-03-07 08:40:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1741336840000|2025-03-07 08:40:40|||||||||10
1741336860000|2025-03-07 08:41:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1741336870000|2025-03-07 08:41:10|21.42|21.34|21.44|21.36|21.47|21.39|21.42|21.34|2
1741336880000|2025-03-07 08:41:20|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|0
1741336890000|2025-03-07 08:41:30|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|3
1741336900000|2025-03-07 08:41:40|||||||||1
1741336910000|2025-03-07 08:41:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|3
1741336920000|2025-03-07 08:42:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|55
1741336930000|2025-03-07 08:42:10|21.43|21.35|21.42|21.34|21.47|21.39|21.42|21.34|5
1741337050000|2025-03-07 08:44:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741337060000|2025-03-07 08:44:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1741337070000|2025-03-07 08:44:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741337080000|2025-03-07 08:44:40|21.41|21.33|21.41|21.33|21.42|21.34|21.4|21.32|2
1741337090000|2025-03-07 08:44:50|21.4|21.32|21.39|21.31|21.41|21.33|21.38|21.3|2
1741337100000|2025-03-07 08:45:00|21.41|21.33|21.41|21.33|21.42|21.34|21.37|21.29|5
1741337110000|2025-03-07 08:45:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741337120000|2025-03-07 08:45:20|21.41|21.33|21.41|21.33|21.42|21.34|21.4|21.32|1
1741337130000|2025-03-07 08:45:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741337140000|2025-03-07 08:45:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741337150000|2025-03-07 08:45:50|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1741337160000|2025-03-07 08:46:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|2
1741337210000|2025-03-07 08:46:50|||||||||2
1741337220000|2025-03-07 08:47:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|148
1741337230000|2025-03-07 08:47:10|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|0
1741337270000|2025-03-07 08:47:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1741337280000|2025-03-07 08:48:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741337340000|2025-03-07 08:49:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|8
1741337370000|2025-03-07 08:49:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|13
1741337380000|2025-03-07 08:49:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1741337390000|2025-03-07 08:49:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1741337400000|2025-03-07 08:50:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|16
1741337410000|2025-03-07 08:50:10|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1741337430000|2025-03-07 08:50:30|||||||||4
1741337440000|2025-03-07 08:50:40|||||||||4
1741337450000|2025-03-07 08:50:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|3
1741337470000|2025-03-07 08:51:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|5
1741337520000|2025-03-07 08:52:00|||||||||25
1741337530000|2025-03-07 08:52:10|||||||||1
1741337550000|2025-03-07 08:52:30|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1741337560000|2025-03-07 08:52:40|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1741337580000|2025-03-07 08:53:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1741337630000|2025-03-07 08:53:50|||||||||1
1741337680000|2025-03-07 08:54:40|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|35
1741337700000|2025-03-07 08:55:00|||||||||2
1741337720000|2025-03-07 08:55:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|1
1741337740000|2025-03-07 08:55:40|21.33|21.25|21.32|21.24|21.35|21.27|21.32|21.24|0
1741337750000|2025-03-07 08:55:50|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1741337760000|2025-03-07 08:56:00|||||||||2
1741337770000|2025-03-07 08:56:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1741337780000|2025-03-07 08:56:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|3
1741337810000|2025-03-07 08:56:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741337820000|2025-03-07 08:57:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|4
1741337830000|2025-03-07 08:57:10|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|3
1741337870000|2025-03-07 08:57:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|3
1741337880000|2025-03-07 08:58:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|3
1741337900000|2025-03-07 08:58:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741337910000|2025-03-07 08:58:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1741337920000|2025-03-07 08:58:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1741337940000|2025-03-07 08:59:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741337950000|2025-03-07 08:59:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|93
1741337960000|2025-03-07 08:59:20|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741337990000|2025-03-07 08:59:50|||||||||50
1741338000000|2025-03-07 09:00:00|21.38|21.3|21.4|21.32|21.4|21.32|21.35|21.27|21
1741338020000|2025-03-07 09:00:20|21.42|21.34|21.41|21.33|21.42|21.34|21.4|21.32|21
1741338030000|2025-03-07 09:00:30|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1741338070000|2025-03-07 09:01:10|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|25
1741338080000|2025-03-07 09:01:20|21.38|21.3|21.37|21.29|21.39|21.31|21.35|21.27|0
1741338090000|2025-03-07 09:01:30|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|20
1741338100000|2025-03-07 09:01:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1741338120000|2025-03-07 09:02:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|2
1741338130000|2025-03-07 09:02:10|||||||||3
1741338160000|2025-03-07 09:02:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1741338170000|2025-03-07 09:02:50|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1741338180000|2025-03-07 09:03:00|21.29|21.21|21.32|21.24|21.33|21.25|21.29|21.21|1
1741338190000|2025-03-07 09:03:10|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|0
1741338300000|2025-03-07 09:05:00|||||||||1
1741338310000|2025-03-07 09:05:10|21.27|21.19|21.27|21.19|21.28|21.2|21.26|21.18|7
1741338320000|2025-03-07 09:05:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741338330000|2025-03-07 09:05:30|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1741338340000|2025-03-07 09:05:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741338420000|2025-03-07 09:07:00|||||||||4
1741338430000|2025-03-07 09:07:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1741338440000|2025-03-07 09:07:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741338460000|2025-03-07 09:07:40|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|1
1741338470000|2025-03-07 09:07:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|1
1741338480000|2025-03-07 09:08:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741338510000|2025-03-07 09:08:30|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|6
1741338520000|2025-03-07 09:08:40|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|0
1741338530000|2025-03-07 09:08:50|21.28|21.2|21.27|21.19|21.28|21.2|21.26|21.18|0
1741338540000|2025-03-07 09:09:00|21.28|21.2|21.27|21.19|21.28|21.2|21.26|21.18|0
1741338550000|2025-03-07 09:09:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741338560000|2025-03-07 09:09:20|21.26|21.18|21.25|21.17|21.27|21.19|21.25|21.17|0
1741338580000|2025-03-07 09:09:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741338590000|2025-03-07 09:09:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741338600000|2025-03-07 09:10:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1741338610000|2025-03-07 09:10:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741338620000|2025-03-07 09:10:20|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1741338630000|2025-03-07 09:10:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741338640000|2025-03-07 09:10:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1741338650000|2025-03-07 09:10:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741338670000|2025-03-07 09:11:10|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1741338680000|2025-03-07 09:11:20|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741338710000|2025-03-07 09:11:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1741338720000|2025-03-07 09:12:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|4
1741338730000|2025-03-07 09:12:10|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|0
1741338740000|2025-03-07 09:12:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|51
1741338760000|2025-03-07 09:12:40|||||||||3
1741338780000|2025-03-07 09:13:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|16
1741338810000|2025-03-07 09:13:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|2
1741338830000|2025-03-07 09:13:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1741338840000|2025-03-07 09:14:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1741338850000|2025-03-07 09:14:10|21.2|21.12|21.16|21.08|21.21|21.13|21.16|21.08|0
1741338870000|2025-03-07 09:14:30|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|0
1741338890000|2025-03-07 09:14:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|26
1741338900000|2025-03-07 09:15:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|27
1741338910000|2025-03-07 09:15:10|21.18|21.1|21.18|21.1|21.21|21.13|21.16|21.08|9
1741338920000|2025-03-07 09:15:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1741338930000|2025-03-07 09:15:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741338940000|2025-03-07 09:15:40|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1741338950000|2025-03-07 09:15:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|55
1741338960000|2025-03-07 09:16:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|20
1741338990000|2025-03-07 09:16:30|||||||||11
1741339000000|2025-03-07 09:16:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|25
1741339040000|2025-03-07 09:17:20|||||||||10
1741339070000|2025-03-07 09:17:50|||||||||16
1741339100000|2025-03-07 09:18:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|113
1741339150000|2025-03-07 09:19:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741339160000|2025-03-07 09:19:20|||||||||1
1741339170000|2025-03-07 09:19:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1741339180000|2025-03-07 09:19:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|4
1741339190000|2025-03-07 09:19:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|51
1741339200000|2025-03-07 09:20:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1741339210000|2025-03-07 09:20:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741339220000|2025-03-07 09:20:20|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|8
1741339260000|2025-03-07 09:21:00|21.11|21.03|21.11|21.03|21.13|21.05|21.1|21.02|0
1741339270000|2025-03-07 09:21:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|5
1741339400000|2025-03-07 09:23:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|9
1741339410000|2025-03-07 09:23:30|||||||||4
1741339420000|2025-03-07 09:23:40|||||||||4
1741339500000|2025-03-07 09:25:00|||||||||1
1741339620000|2025-03-07 09:27:00|21.17|21.09|21.19|21.11|21.2|21.12|21.17|21.09|10
1741339630000|2025-03-07 09:27:10|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|1
1741339720000|2025-03-07 09:28:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|2
1741339730000|2025-03-07 09:28:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741339740000|2025-03-07 09:29:00|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1741339750000|2025-03-07 09:29:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741339770000|2025-03-07 09:29:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|17
1741339780000|2025-03-07 09:29:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741339800000|2025-03-07 09:30:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|25
1741339880000|2025-03-07 09:31:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|6
1741339890000|2025-03-07 09:31:30|21.13|21.05|21.11|21.03|21.14|21.06|21.1|21.02|5
1741339900000|2025-03-07 09:31:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1741339910000|2025-03-07 09:31:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1741339930000|2025-03-07 09:32:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|6
1741339940000|2025-03-07 09:32:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|1
1741339950000|2025-03-07 09:32:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1741339960000|2025-03-07 09:32:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1741339970000|2025-03-07 09:32:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|2
1741339980000|2025-03-07 09:33:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1741339990000|2025-03-07 09:33:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741340000000|2025-03-07 09:33:20|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|11
1741340100000|2025-03-07 09:35:00|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|102
1741340110000|2025-03-07 09:35:10|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|4
1741340140000|2025-03-07 09:35:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|200
1741340150000|2025-03-07 09:35:50|||||||||1
1741340160000|2025-03-07 09:36:00|||||||||25
1741340170000|2025-03-07 09:36:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1741340280000|2025-03-07 09:38:00|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|1
1741340290000|2025-03-07 09:38:10|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|2
1741340300000|2025-03-07 09:38:20|21.13|21.05|21.1|21.02|21.14|21.06|21.1|21.02|5
1741340310000|2025-03-07 09:38:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1741340320000|2025-03-07 09:38:40|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|9
1741340330000|2025-03-07 09:38:50|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|5
1741340340000|2025-03-07 09:39:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|3
1741340350000|2025-03-07 09:39:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741340400000|2025-03-07 09:40:00|||||||||5
1741340410000|2025-03-07 09:40:10|||||||||4
1741340450000|2025-03-07 09:40:50|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|0
1741340470000|2025-03-07 09:41:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|14
1741340490000|2025-03-07 09:41:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1741340500000|2025-03-07 09:41:40|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1741340510000|2025-03-07 09:41:50|21.17|21.09|21.15|21.07|21.2|21.12|21.15|21.07|5
1741340530000|2025-03-07 09:42:10|21.17|21.09|21.18|21.1|21.2|21.12|21.17|21.09|2
1741340540000|2025-03-07 09:42:20|21.17|21.09|21.16|21.08|21.19|21.11|21.15|21.07|0
1741340560000|2025-03-07 09:42:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741340700000|2025-03-07 09:45:00|||||||||1
1741340740000|2025-03-07 09:45:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|8
1741340760000|2025-03-07 09:46:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741340830000|2025-03-07 09:47:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|5
1741340840000|2025-03-07 09:47:20|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741340900000|2025-03-07 09:48:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1741340970000|2025-03-07 09:49:30|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|2
1741340980000|2025-03-07 09:49:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741341090000|2025-03-07 09:51:30|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|1
1741341110000|2025-03-07 09:51:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|5
1741341120000|2025-03-07 09:52:00|21.11|21.03|21.1|21.02|21.12|21.04|21.1|21.02|2
1741341140000|2025-03-07 09:52:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|110
1741341170000|2025-03-07 09:52:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1741341180000|2025-03-07 09:53:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|3
1741341220000|2025-03-07 09:53:40|||||||||1
1741341240000|2025-03-07 09:54:00|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|1
1741341270000|2025-03-07 09:54:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1741341280000|2025-03-07 09:54:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1741341300000|2025-03-07 09:55:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1741341310000|2025-03-07 09:55:10|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1741341330000|2025-03-07 09:55:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1741341380000|2025-03-07 09:56:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741341400000|2025-03-07 09:56:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|16
1741341520000|2025-03-07 09:58:40|||||||||8
1741341570000|2025-03-07 09:59:30|||||||||1
1741341590000|2025-03-07 09:59:50|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|107
1741341600000|2025-03-07 10:00:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|6
1741341620000|2025-03-07 10:00:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741341670000|2025-03-07 10:01:10|||||||||1
1741341690000|2025-03-07 10:01:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741341700000|2025-03-07 10:01:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1741341710000|2025-03-07 10:01:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741341730000|2025-03-07 10:02:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1741341740000|2025-03-07 10:02:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741341760000|2025-03-07 10:02:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741341770000|2025-03-07 10:02:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741341780000|2025-03-07 10:03:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741341810000|2025-03-07 10:03:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|8
1741341840000|2025-03-07 10:04:00|21.17|21.09|21.16|21.08|21.2|21.12|21.16|21.08|77
1741341940000|2025-03-07 10:05:40|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|93
1741341950000|2025-03-07 10:05:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|1
1741341960000|2025-03-07 10:06:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741341970000|2025-03-07 10:06:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|25
1741341980000|2025-03-07 10:06:20|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|10
1741341990000|2025-03-07 10:06:30|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|32
1741342020000|2025-03-07 10:07:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1741342030000|2025-03-07 10:07:10|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|1
1741342040000|2025-03-07 10:07:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741342050000|2025-03-07 10:07:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1741342060000|2025-03-07 10:07:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741342130000|2025-03-07 10:08:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|4
1741342200000|2025-03-07 10:10:00|21.25|21.17|21.23|21.15|21.26|21.18|21.23|21.15|4
1741342240000|2025-03-07 10:10:40|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|3
1741342250000|2025-03-07 10:10:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|5
1741342280000|2025-03-07 10:11:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|3
1741342290000|2025-03-07 10:11:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1741342300000|2025-03-07 10:11:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|3
1741342310000|2025-03-07 10:11:50|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|0
1741342360000|2025-03-07 10:12:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741342370000|2025-03-07 10:12:50|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1741342380000|2025-03-07 10:13:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|4
1741342390000|2025-03-07 10:13:10|||||||||4
1741342460000|2025-03-07 10:14:20|21.13|21.05|21.14|21.06|21.15|21.07|21.13|21.05|38
1741342470000|2025-03-07 10:14:30|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1741342480000|2025-03-07 10:14:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1741342500000|2025-03-07 10:15:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|4
1741342530000|2025-03-07 10:15:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|6
1741342540000|2025-03-07 10:15:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1741342550000|2025-03-07 10:15:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|7
1741342560000|2025-03-07 10:16:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|3
1741342580000|2025-03-07 10:16:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|25
1741342590000|2025-03-07 10:16:30|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1741342600000|2025-03-07 10:16:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741342610000|2025-03-07 10:16:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|30
1741342620000|2025-03-07 10:17:00|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|124
1741342640000|2025-03-07 10:17:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|10
1741342650000|2025-03-07 10:17:30|21.15|21.07|21.16|21.08|21.16|21.08|21.14|21.06|3
1741342660000|2025-03-07 10:17:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741342720000|2025-03-07 10:18:40|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|6
1741342730000|2025-03-07 10:18:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1741342760000|2025-03-07 10:19:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741342770000|2025-03-07 10:19:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741342800000|2025-03-07 10:20:00|||||||||1
1741342820000|2025-03-07 10:20:20|||||||||14
1741342880000|2025-03-07 10:21:20|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|2
1741342890000|2025-03-07 10:21:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1741342900000|2025-03-07 10:21:40|21.21|21.13|21.2|21.12|21.21|21.13|21.18|21.1|0
1741342910000|2025-03-07 10:21:50|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|21
1741342920000|2025-03-07 10:22:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741342930000|2025-03-07 10:22:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1741342940000|2025-03-07 10:22:20|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741342960000|2025-03-07 10:22:40|||||||||300
1741342970000|2025-03-07 10:22:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741342980000|2025-03-07 10:23:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|6
1741342990000|2025-03-07 10:23:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741343160000|2025-03-07 10:26:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|35
1741343170000|2025-03-07 10:26:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741343190000|2025-03-07 10:26:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741343200000|2025-03-07 10:26:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741343230000|2025-03-07 10:27:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741343360000|2025-03-07 10:29:20|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|4
1741343370000|2025-03-07 10:29:30|||||||||8
1741343380000|2025-03-07 10:29:40|21.24|21.16|21.21|21.13|21.24|21.16|21.2|21.12|1
1741343390000|2025-03-07 10:29:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741343400000|2025-03-07 10:30:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|2
1741343410000|2025-03-07 10:30:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1741343420000|2025-03-07 10:30:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|9
1741343430000|2025-03-07 10:30:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1741343470000|2025-03-07 10:31:10|||||||||36
1741343530000|2025-03-07 10:32:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|2
1741343540000|2025-03-07 10:32:20|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|4
1741343550000|2025-03-07 10:32:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1741343560000|2025-03-07 10:32:40|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1741343610000|2025-03-07 10:33:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|1
1741343620000|2025-03-07 10:33:40|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|0
1741343630000|2025-03-07 10:33:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741343670000|2025-03-07 10:34:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1741343680000|2025-03-07 10:34:40|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|2
1741343690000|2025-03-07 10:34:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741343700000|2025-03-07 10:35:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741343810000|2025-03-07 10:36:50|||||||||3
1741343830000|2025-03-07 10:37:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741343840000|2025-03-07 10:37:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741343860000|2025-03-07 10:37:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741343880000|2025-03-07 10:38:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|7
1741344000000|2025-03-07 10:40:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741344070000|2025-03-07 10:41:10|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|10
1741344080000|2025-03-07 10:41:20|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|2
1741344090000|2025-03-07 10:41:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1741344100000|2025-03-07 10:41:40|||||||||1
1741344120000|2025-03-07 10:42:00|||||||||50
1741344190000|2025-03-07 10:43:10|21.28|21.2|21.26|21.18|21.28|21.2|21.25|21.17|71
1741344200000|2025-03-07 10:43:20|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|3
1741344210000|2025-03-07 10:43:30|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|0
1741344220000|2025-03-07 10:43:40|21.26|21.18|21.25|21.17|21.27|21.19|21.25|21.17|0
1741344230000|2025-03-07 10:43:50|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|10
1741344240000|2025-03-07 10:44:00|21.27|21.19|21.25|21.17|21.28|21.2|21.25|21.17|6
1741344250000|2025-03-07 10:44:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741344260000|2025-03-07 10:44:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741344270000|2025-03-07 10:44:30|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|3
1741344280000|2025-03-07 10:44:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1741344300000|2025-03-07 10:45:00|||||||||1
1741344310000|2025-03-07 10:45:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|93
1741344320000|2025-03-07 10:45:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|3
1741344360000|2025-03-07 10:46:00|||||||||4
1741344370000|2025-03-07 10:46:10|||||||||4
1741344400000|2025-03-07 10:46:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1741344410000|2025-03-07 10:46:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|4
1741344440000|2025-03-07 10:47:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741344450000|2025-03-07 10:47:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741344460000|2025-03-07 10:47:40|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741344480000|2025-03-07 10:48:00|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1741344490000|2025-03-07 10:48:10|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1741344500000|2025-03-07 10:48:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|1
1741344550000|2025-03-07 10:49:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|28
1741344560000|2025-03-07 10:49:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|29
1741344570000|2025-03-07 10:49:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1741344580000|2025-03-07 10:49:40|||||||||1
1741344590000|2025-03-07 10:49:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|19
1741344610000|2025-03-07 10:50:10|21.28|21.2|21.28|21.2|21.3|21.22|21.27|21.19|6
1741344620000|2025-03-07 10:50:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741344650000|2025-03-07 10:50:50|||||||||7
1741344660000|2025-03-07 10:51:00|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|25
1741344680000|2025-03-07 10:51:20|||||||||5
1741344730000|2025-03-07 10:52:10|||||||||50
1741344800000|2025-03-07 10:53:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|1
1741344810000|2025-03-07 10:53:30|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|3
1741344820000|2025-03-07 10:53:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1741344830000|2025-03-07 10:53:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741344840000|2025-03-07 10:54:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1741344850000|2025-03-07 10:54:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1741344870000|2025-03-07 10:54:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741344900000|2025-03-07 10:55:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|1
1741344910000|2025-03-07 10:55:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741344920000|2025-03-07 10:55:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|1
1741344930000|2025-03-07 10:55:30|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|1
1741344940000|2025-03-07 10:55:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|50
1741344950000|2025-03-07 10:55:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741344960000|2025-03-07 10:56:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741344970000|2025-03-07 10:56:10|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1741344980000|2025-03-07 10:56:20|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|2
1741345000000|2025-03-07 10:56:40|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1741345020000|2025-03-07 10:57:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741345030000|2025-03-07 10:57:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741345040000|2025-03-07 10:57:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741345050000|2025-03-07 10:57:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741345060000|2025-03-07 10:57:40|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|30
1741345120000|2025-03-07 10:58:40|||||||||50
1741345140000|2025-03-07 10:59:00|21.29|21.21|21.28|21.2|21.29|21.21|21.26|21.18|2
1741345150000|2025-03-07 10:59:10|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1741345160000|2025-03-07 10:59:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741345190000|2025-03-07 10:59:50|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|30
1741345200000|2025-03-07 11:00:00|21.29|21.21|21.29|21.21|21.3|21.22|21.28|21.2|52
1741345210000|2025-03-07 11:00:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741345240000|2025-03-07 11:00:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|27
1741345250000|2025-03-07 11:00:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741345270000|2025-03-07 11:01:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|12
1741345280000|2025-03-07 11:01:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1741345310000|2025-03-07 11:01:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|32
1741345320000|2025-03-07 11:02:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741345360000|2025-03-07 11:02:40|||||||||4
1741345370000|2025-03-07 11:02:50|||||||||4
1741345400000|2025-03-07 11:03:20|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|3
1741345410000|2025-03-07 11:03:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|2
1741345420000|2025-03-07 11:03:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741345430000|2025-03-07 11:03:50|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1741345440000|2025-03-07 11:04:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|8
1741345500000|2025-03-07 11:05:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|8
1741345510000|2025-03-07 11:05:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741345520000|2025-03-07 11:05:20|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|17
1741345530000|2025-03-07 11:05:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|3
1741345570000|2025-03-07 11:06:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|7
1741345590000|2025-03-07 11:06:30|||||||||70
1741345600000|2025-03-07 11:06:40|21.16|21.08|21.14|21.06|21.18|21.1|21.13|21.05|21
1741345610000|2025-03-07 11:06:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|61
1741345630000|2025-03-07 11:07:10|||||||||3
1741345660000|2025-03-07 11:07:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|28
1741345670000|2025-03-07 11:07:50|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|6
1741345680000|2025-03-07 11:08:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|3
1741345690000|2025-03-07 11:08:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|13
1741345700000|2025-03-07 11:08:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741345710000|2025-03-07 11:08:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|5
1741345730000|2025-03-07 11:08:50|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|7
1741345740000|2025-03-07 11:09:00|21.08|21|21.08|21|21.09|21.01|21.08|21|2
1741345790000|2025-03-07 11:09:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|28
1741345800000|2025-03-07 11:10:00|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|9
1741345810000|2025-03-07 11:10:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741345930000|2025-03-07 11:12:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1741345940000|2025-03-07 11:12:20|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|2
1741345950000|2025-03-07 11:12:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741345960000|2025-03-07 11:12:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741345970000|2025-03-07 11:12:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741345980000|2025-03-07 11:13:00|21.11|21.03|21.1|21.02|21.11|21.03|21.08|21|1
1741345990000|2025-03-07 11:13:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741346020000|2025-03-07 11:13:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1741346030000|2025-03-07 11:13:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|6
1741346050000|2025-03-07 11:14:10|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|3
1741346120000|2025-03-07 11:15:20|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|37
1741346140000|2025-03-07 11:15:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1741346160000|2025-03-07 11:16:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|9
1741346170000|2025-03-07 11:16:10|21.08|21|21.07|20.99|21.1|21.02|21.07|20.99|16
1741346180000|2025-03-07 11:16:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1741346190000|2025-03-07 11:16:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1741346200000|2025-03-07 11:16:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1741346210000|2025-03-07 11:16:50|21.08|21|21.08|21|21.08|21|21.08|21|3
1741346220000|2025-03-07 11:17:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741346250000|2025-03-07 11:17:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|3
1741346260000|2025-03-07 11:17:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|15
1741346270000|2025-03-07 11:17:50|21.08|21|21.08|21|21.08|21|21.08|21|2
1741346290000|2025-03-07 11:18:10|21.07|20.99|21.08|21|21.08|21|21.06|20.98|2
1741346300000|2025-03-07 11:18:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|3
1741346310000|2025-03-07 11:18:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|12
1741346320000|2025-03-07 11:18:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741346330000|2025-03-07 11:18:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1741346350000|2025-03-07 11:19:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741346360000|2025-03-07 11:19:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1741346370000|2025-03-07 11:19:30|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|6
1741346380000|2025-03-07 11:19:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|8
1741346400000|2025-03-07 11:20:00|21.04|20.96|21.05|20.97|21.05|20.97|21.03|20.95|50
1741346410000|2025-03-07 11:20:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|5
1741346420000|2025-03-07 11:20:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741346430000|2025-03-07 11:20:30|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1741346440000|2025-03-07 11:20:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|3
1741346460000|2025-03-07 11:21:00|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1741346470000|2025-03-07 11:21:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741346480000|2025-03-07 11:21:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1741346490000|2025-03-07 11:21:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741346540000|2025-03-07 11:22:20|||||||||20
1741346570000|2025-03-07 11:22:50|||||||||1
1741346580000|2025-03-07 11:23:00|||||||||3
1741346610000|2025-03-07 11:23:30|21|20.92|21|20.92|21|20.92|21|20.92|15
1741346620000|2025-03-07 11:23:40|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1741346630000|2025-03-07 11:23:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741346640000|2025-03-07 11:24:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|4
1741346660000|2025-03-07 11:24:20|||||||||11
1741346670000|2025-03-07 11:24:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741346690000|2025-03-07 11:24:50|21|20.92|21|20.92|21|20.92|21|20.92|2
1741346700000|2025-03-07 11:25:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741346720000|2025-03-07 11:25:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|15
1741346740000|2025-03-07 11:25:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|3
1741346760000|2025-03-07 11:26:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|27
1741346770000|2025-03-07 11:26:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|3
1741346790000|2025-03-07 11:26:30|||||||||1
1741346800000|2025-03-07 11:26:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|1
1741346810000|2025-03-07 11:26:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|2
1741346820000|2025-03-07 11:27:00|||||||||2
1741347000000|2025-03-07 11:30:00|||||||||1
1741347040000|2025-03-07 11:30:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|12
1741347050000|2025-03-07 11:30:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|2
1741347060000|2025-03-07 11:31:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1741347070000|2025-03-07 11:31:10|||||||||2
1741347130000|2025-03-07 11:32:10|||||||||1
1741347140000|2025-03-07 11:32:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|3
1741347150000|2025-03-07 11:32:30|||||||||18
1741347170000|2025-03-07 11:32:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1741347200000|2025-03-07 11:33:20|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|71
1741347210000|2025-03-07 11:33:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741347270000|2025-03-07 11:34:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741347280000|2025-03-07 11:34:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741347310000|2025-03-07 11:35:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1741347320000|2025-03-07 11:35:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1741347330000|2025-03-07 11:35:30|||||||||10
1741347350000|2025-03-07 11:35:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|85
1741347360000|2025-03-07 11:36:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741347390000|2025-03-07 11:36:30|||||||||8
1741347430000|2025-03-07 11:37:10|||||||||20
1741347620000|2025-03-07 11:40:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|91
1741347630000|2025-03-07 11:40:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|23
1741347650000|2025-03-07 11:40:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1741347680000|2025-03-07 11:41:20|||||||||5
1741347790000|2025-03-07 11:43:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|10
1741347810000|2025-03-07 11:43:30|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|11
1741347840000|2025-03-07 11:44:00|20.97|20.89|21.01|20.93|21.01|20.93|20.96|20.88|3
1741347870000|2025-03-07 11:44:30|||||||||9
1741347900000|2025-03-07 11:45:00|21|20.92|21|20.92|21|20.92|20.99|20.91|6
1741347910000|2025-03-07 11:45:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741347920000|2025-03-07 11:45:20|||||||||7
1741347940000|2025-03-07 11:45:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|5
1741347950000|2025-03-07 11:45:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1741347960000|2025-03-07 11:46:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741347970000|2025-03-07 11:46:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|2
1741347980000|2025-03-07 11:46:20|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1741347990000|2025-03-07 11:46:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1741348000000|2025-03-07 11:46:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1741348050000|2025-03-07 11:47:30|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|102
1741348060000|2025-03-07 11:47:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741348070000|2025-03-07 11:47:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741348100000|2025-03-07 11:48:20|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|51
1741348240000|2025-03-07 11:50:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741348250000|2025-03-07 11:50:50|21.05|20.97|21.03|20.95|21.05|20.97|21.02|20.94|3
1741348260000|2025-03-07 11:51:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741348270000|2025-03-07 11:51:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741348280000|2025-03-07 11:51:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741348290000|2025-03-07 11:51:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1741348300000|2025-03-07 11:51:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741348310000|2025-03-07 11:51:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|21
1741348330000|2025-03-07 11:52:10|||||||||1
1741348390000|2025-03-07 11:53:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|40
1741348480000|2025-03-07 11:54:40|||||||||10
1741348500000|2025-03-07 11:55:00|||||||||1
1741348670000|2025-03-07 11:57:50|||||||||1
1741348720000|2025-03-07 11:58:40|||||||||1
1741348830000|2025-03-07 12:00:30|21.03|20.95|21.02|20.94|21.03|20.95|21.01|20.93|25
1741348840000|2025-03-07 12:00:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1741348850000|2025-03-07 12:00:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741348860000|2025-03-07 12:01:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1741348870000|2025-03-07 12:01:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|2
1741348890000|2025-03-07 12:01:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1741348900000|2025-03-07 12:01:40|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|1
1741348910000|2025-03-07 12:01:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1741348930000|2025-03-07 12:02:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1741349020000|2025-03-07 12:03:40|||||||||3
1741349040000|2025-03-07 12:04:00|||||||||1
1741349080000|2025-03-07 12:04:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|32
1741349260000|2025-03-07 12:07:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|8
1741349280000|2025-03-07 12:08:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1741349390000|2025-03-07 12:09:50|||||||||64
1741349410000|2025-03-07 12:10:10|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|15
1741349450000|2025-03-07 12:10:50|||||||||1
1741349480000|2025-03-07 12:11:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741349560000|2025-03-07 12:12:40|||||||||1
1741349600000|2025-03-07 12:13:20|||||||||1
1741349760000|2025-03-07 12:16:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|83
1741349780000|2025-03-07 12:16:20|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|113
1741349790000|2025-03-07 12:16:30|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|1
1741349890000|2025-03-07 12:18:10|21.08|21|21.08|21|21.08|21|21.08|21|2
1741349900000|2025-03-07 12:18:20|||||||||5
1741349930000|2025-03-07 12:18:50|21.09|21.01|21.08|21|21.09|21.01|21.08|21|4
1741349940000|2025-03-07 12:19:00|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|0
1741350000000|2025-03-07 12:20:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1741350040000|2025-03-07 12:20:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741350050000|2025-03-07 12:20:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741350060000|2025-03-07 12:21:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|8
1741350070000|2025-03-07 12:21:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741350080000|2025-03-07 12:21:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|23
1741350130000|2025-03-07 12:22:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1741350150000|2025-03-07 12:22:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741350160000|2025-03-07 12:22:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741350180000|2025-03-07 12:23:00|21.1|21.02|21.09|21.01|21.1|21.02|21.08|21|20
1741350190000|2025-03-07 12:23:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1741350280000|2025-03-07 12:24:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|2
1741350300000|2025-03-07 12:25:00|||||||||1
1741350320000|2025-03-07 12:25:20|||||||||2
1741350350000|2025-03-07 12:25:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741350360000|2025-03-07 12:26:00|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|16
1741350370000|2025-03-07 12:26:10|||||||||1
1741350400000|2025-03-07 12:26:40|||||||||4
1741350430000|2025-03-07 12:27:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741350440000|2025-03-07 12:27:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|30
1741350550000|2025-03-07 12:29:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|8
1741350560000|2025-03-07 12:29:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|8
1741350600000|2025-03-07 12:30:00|||||||||1
1741350660000|2025-03-07 12:31:00|21.18|21.1|21.2|21.12|21.21|21.13|21.16|21.08|7
1741350670000|2025-03-07 12:31:10|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|1
1741350680000|2025-03-07 12:31:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741350740000|2025-03-07 12:32:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|9
1741350750000|2025-03-07 12:32:30|21.16|21.08|21.16|21.08|21.18|21.1|21.15|21.07|0
1741350770000|2025-03-07 12:32:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1741350800000|2025-03-07 12:33:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|13
1741350820000|2025-03-07 12:33:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1741350900000|2025-03-07 12:35:00|||||||||1
1741351110000|2025-03-07 12:38:30|||||||||1
1741351120000|2025-03-07 12:38:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741351160000|2025-03-07 12:39:20|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|9
1741351220000|2025-03-07 12:40:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|20
1741351270000|2025-03-07 12:41:10|||||||||18
1741351320000|2025-03-07 12:42:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|30
1741351330000|2025-03-07 12:42:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741351340000|2025-03-07 12:42:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1741351350000|2025-03-07 12:42:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741351360000|2025-03-07 12:42:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741351370000|2025-03-07 12:42:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741351380000|2025-03-07 12:43:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741351390000|2025-03-07 12:43:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741351400000|2025-03-07 12:43:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|8
1741351410000|2025-03-07 12:43:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741351420000|2025-03-07 12:43:40|||||||||1
1741351460000|2025-03-07 12:44:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|7
1741351470000|2025-03-07 12:44:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|12
1741351480000|2025-03-07 12:44:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|8
1741351490000|2025-03-07 12:44:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1741351500000|2025-03-07 12:45:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|12
1741351510000|2025-03-07 12:45:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|30
1741351520000|2025-03-07 12:45:20|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|33
1741351530000|2025-03-07 12:45:30|21.3|21.22|21.29|21.21|21.31|21.23|21.28|21.2|0
1741351540000|2025-03-07 12:45:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741351570000|2025-03-07 12:46:10|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|4
1741351580000|2025-03-07 12:46:20|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1741351590000|2025-03-07 12:46:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741351600000|2025-03-07 12:46:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741351610000|2025-03-07 12:46:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|17
1741351620000|2025-03-07 12:47:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1741351650000|2025-03-07 12:47:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|3
1741351660000|2025-03-07 12:47:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|46
1741351670000|2025-03-07 12:47:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1741351680000|2025-03-07 12:48:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741351690000|2025-03-07 12:48:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1741351700000|2025-03-07 12:48:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1741351720000|2025-03-07 12:48:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741351730000|2025-03-07 12:48:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741351760000|2025-03-07 12:49:20|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1741351770000|2025-03-07 12:49:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741351800000|2025-03-07 12:50:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1741351810000|2025-03-07 12:50:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741351840000|2025-03-07 12:50:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741351850000|2025-03-07 12:50:50|||||||||3
1741351930000|2025-03-07 12:52:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|47
1741351980000|2025-03-07 12:53:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|17
1741352070000|2025-03-07 12:54:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|45
1741352090000|2025-03-07 12:54:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741352100000|2025-03-07 12:55:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1741352130000|2025-03-07 12:55:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|2
1741352140000|2025-03-07 12:55:40|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|0
1741352150000|2025-03-07 12:55:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741352160000|2025-03-07 12:56:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|0
1741352170000|2025-03-07 12:56:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741352200000|2025-03-07 12:56:40|21.18|21.1|21.18|21.1|21.19|21.11|21.16|21.08|0
1741352210000|2025-03-07 12:56:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1741352220000|2025-03-07 12:57:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741352280000|2025-03-07 12:58:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741352300000|2025-03-07 12:58:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1741352310000|2025-03-07 12:58:30|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1741352320000|2025-03-07 12:58:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741352330000|2025-03-07 12:58:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741352350000|2025-03-07 12:59:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741352360000|2025-03-07 12:59:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|32
1741352400000|2025-03-07 13:00:00|||||||||8
1741352420000|2025-03-07 13:00:20|||||||||4
1741352430000|2025-03-07 13:00:30|||||||||4
1741352450000|2025-03-07 13:00:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741352460000|2025-03-07 13:01:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|5
1741352500000|2025-03-07 13:01:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741352510000|2025-03-07 13:01:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741352560000|2025-03-07 13:02:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741352580000|2025-03-07 13:03:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741352590000|2025-03-07 13:03:10|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741352600000|2025-03-07 13:03:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1741352640000|2025-03-07 13:04:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1741352650000|2025-03-07 13:04:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741352660000|2025-03-07 13:04:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|1
1741352670000|2025-03-07 13:04:30|21.24|21.16|21.21|21.13|21.25|21.17|21.21|21.13|0
1741352700000|2025-03-07 13:05:00|||||||||1
1741352710000|2025-03-07 13:05:10|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|6
1741352720000|2025-03-07 13:05:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741352750000|2025-03-07 13:05:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1741352760000|2025-03-07 13:06:00|||||||||2
1741352790000|2025-03-07 13:06:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|4
1741352800000|2025-03-07 13:06:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741352940000|2025-03-07 13:09:00|||||||||20
1741352960000|2025-03-07 13:09:20|||||||||6
1741352980000|2025-03-07 13:09:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|27
1741352990000|2025-03-07 13:09:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|8
1741353010000|2025-03-07 13:10:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|55
1741353220000|2025-03-07 13:13:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|12
1741353240000|2025-03-07 13:14:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1741353260000|2025-03-07 13:14:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741353280000|2025-03-07 13:14:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1741353300000|2025-03-07 13:15:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741353310000|2025-03-07 13:15:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741353340000|2025-03-07 13:15:40|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|5
1741353350000|2025-03-07 13:15:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741353360000|2025-03-07 13:16:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741353370000|2025-03-07 13:16:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741353380000|2025-03-07 13:16:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741353420000|2025-03-07 13:17:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|4
1741353450000|2025-03-07 13:17:30|||||||||8
1741353480000|2025-03-07 13:18:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1741353510000|2025-03-07 13:18:30|||||||||5
1741353540000|2025-03-07 13:19:00|||||||||1
1741353550000|2025-03-07 13:19:10|||||||||1
1741353560000|2025-03-07 13:19:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1741353570000|2025-03-07 13:19:30|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741353590000|2025-03-07 13:19:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741353600000|2025-03-07 13:20:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|22
1741353610000|2025-03-07 13:20:10|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|2
1741353640000|2025-03-07 13:20:40|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|41
1741353650000|2025-03-07 13:20:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1741353660000|2025-03-07 13:21:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1741353670000|2025-03-07 13:21:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741353680000|2025-03-07 13:21:20|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1741353710000|2025-03-07 13:21:50|||||||||1
1741353720000|2025-03-07 13:22:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741353730000|2025-03-07 13:22:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|2
1741353740000|2025-03-07 13:22:20|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741353790000|2025-03-07 13:23:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1741353800000|2025-03-07 13:23:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741353810000|2025-03-07 13:23:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|2
1741353820000|2025-03-07 13:23:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741353840000|2025-03-07 13:24:00|21.18|21.1|21.18|21.1|21.2|21.12|21.16|21.08|0
1741353850000|2025-03-07 13:24:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741353860000|2025-03-07 13:24:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|3
1741353870000|2025-03-07 13:24:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|32
1741353880000|2025-03-07 13:24:40|21.18|21.1|21.18|21.1|21.2|21.12|21.16|21.08|0
1741353900000|2025-03-07 13:25:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|1
1741353910000|2025-03-07 13:25:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741353920000|2025-03-07 13:25:20|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|19
1741353950000|2025-03-07 13:25:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1741353990000|2025-03-07 13:26:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741354000000|2025-03-07 13:26:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1741354010000|2025-03-07 13:26:50|||||||||1
1741354030000|2025-03-07 13:27:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741354050000|2025-03-07 13:27:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741354070000|2025-03-07 13:27:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1741354080000|2025-03-07 13:28:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741354100000|2025-03-07 13:28:20|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1741354120000|2025-03-07 13:28:40|||||||||19
1741354140000|2025-03-07 13:29:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|4
1741354150000|2025-03-07 13:29:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1741354200000|2025-03-07 13:30:00|21.34|21.04|21.1|20.8|21.41|21.24|21.02|20.78|29
1741354210000|2025-03-07 13:30:10|21.12|20.82|20.92|20.84|21.14|20.97|20.92|20.82|36
1741354220000|2025-03-07 13:30:20|20.95|20.87|20.97|20.89|20.98|20.9|20.89|20.81|20
1741354230000|2025-03-07 13:30:30|20.96|20.88|20.91|20.83|20.98|20.9|20.91|20.83|31
1741354240000|2025-03-07 13:30:40|20.92|20.84|20.83|20.75|20.92|20.84|20.83|20.75|22
1741354250000|2025-03-07 13:30:50|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|2
1741354260000|2025-03-07 13:31:00|20.87|20.79|20.85|20.77|20.88|20.8|20.83|20.75|0
1741354270000|2025-03-07 13:31:10|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|10
1741354280000|2025-03-07 13:31:20|20.86|20.78|20.83|20.75|20.86|20.78|20.81|20.73|116
1741354290000|2025-03-07 13:31:30|20.78|20.7|20.81|20.73|20.83|20.75|20.78|20.7|21
1741354300000|2025-03-07 13:31:40|20.78|20.7|20.78|20.7|20.81|20.73|20.77|20.69|0
1741354310000|2025-03-07 13:31:50|20.77|20.69|20.79|20.71|20.81|20.73|20.76|20.68|0
1741354320000|2025-03-07 13:32:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|2
1741354330000|2025-03-07 13:32:10|20.84|20.76|20.86|20.78|20.88|20.8|20.84|20.76|25
1741354340000|2025-03-07 13:32:20|20.88|20.8|20.84|20.76|20.88|20.8|20.83|20.75|17
1741354350000|2025-03-07 13:32:30|20.83|20.75|20.81|20.73|20.83|20.75|20.78|20.7|1
1741354360000|2025-03-07 13:32:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741354370000|2025-03-07 13:32:50|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|39
1741354380000|2025-03-07 13:33:00|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|3
1741354390000|2025-03-07 13:33:10|20.84|20.76|20.84|20.76|20.87|20.79|20.84|20.76|1
1741354400000|2025-03-07 13:33:20|20.87|20.79|20.89|20.81|20.89|20.81|20.84|20.76|4
1741354410000|2025-03-07 13:33:30|20.9|20.82|20.91|20.83|20.94|20.86|20.89|20.81|10
1741354420000|2025-03-07 13:33:40|20.92|20.84|20.95|20.87|20.96|20.88|20.91|20.83|10
1741354430000|2025-03-07 13:33:50|20.94|20.86|20.95|20.87|20.95|20.87|20.9|20.82|10
1741354440000|2025-03-07 13:34:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|5
1741354450000|2025-03-07 13:34:10|20.95|20.87|20.9|20.82|20.95|20.87|20.89|20.81|10
1741354460000|2025-03-07 13:34:20|20.91|20.83|20.93|20.85|20.93|20.85|20.89|20.81|1
1741354470000|2025-03-07 13:34:30|20.91|20.83|20.93|20.85|20.94|20.86|20.89|20.81|6
1741354480000|2025-03-07 13:34:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|27
1741354490000|2025-03-07 13:34:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|1
1741354500000|2025-03-07 13:35:00|20.84|20.76|20.88|20.8|20.91|20.83|20.84|20.76|12
1741354510000|2025-03-07 13:35:10|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|68
1741354520000|2025-03-07 13:35:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|49
1741354530000|2025-03-07 13:35:30|20.87|20.79|20.88|20.8|20.88|20.8|20.83|20.75|11
1741354540000|2025-03-07 13:35:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1741354550000|2025-03-07 13:35:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|2
1741354560000|2025-03-07 13:36:00|||||||||7
1741354570000|2025-03-07 13:36:10|||||||||3
1741354580000|2025-03-07 13:36:20|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|0
1741354590000|2025-03-07 13:36:30|20.91|20.83|20.89|20.81|20.91|20.83|20.88|20.8|3
1741354600000|2025-03-07 13:36:40|20.88|20.8|20.83|20.75|20.89|20.81|20.83|20.75|2
1741354610000|2025-03-07 13:36:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|2
1741354620000|2025-03-07 13:37:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|3
1741354630000|2025-03-07 13:37:10|20.81|20.73|20.82|20.74|20.84|20.76|20.81|20.73|56
1741354640000|2025-03-07 13:37:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1741354650000|2025-03-07 13:37:30|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|2
1741354660000|2025-03-07 13:37:40|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|71
1741354670000|2025-03-07 13:37:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1741354680000|2025-03-07 13:38:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|3
1741354730000|2025-03-07 13:38:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1741354740000|2025-03-07 13:39:00|20.88|20.8|20.87|20.79|20.88|20.8|20.84|20.76|0
1741354750000|2025-03-07 13:39:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|3
1741354760000|2025-03-07 13:39:20|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1741354770000|2025-03-07 13:39:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|12
1741354780000|2025-03-07 13:39:40|20.91|20.83|20.93|20.85|20.94|20.86|20.89|20.81|2
1741354790000|2025-03-07 13:39:50|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|0
1741354800000|2025-03-07 13:40:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|8
1741354810000|2025-03-07 13:40:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1741354820000|2025-03-07 13:40:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741354830000|2025-03-07 13:40:30|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|26
1741354840000|2025-03-07 13:40:40|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1741354850000|2025-03-07 13:40:50|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|5
1741354860000|2025-03-07 13:41:00|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|6
1741354870000|2025-03-07 13:41:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1741354880000|2025-03-07 13:41:20|20.97|20.89|21.01|20.93|21.01|20.93|20.96|20.88|3
1741354890000|2025-03-07 13:41:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1741354900000|2025-03-07 13:41:40|21.02|20.94|21.03|20.95|21.04|20.96|21.02|20.94|23
1741354920000|2025-03-07 13:42:00|21.04|20.96|21.04|20.96|21.08|21|21.03|20.95|0
1741354930000|2025-03-07 13:42:10|21.06|20.98|21.08|21|21.09|21.01|21.06|20.98|56
1741354940000|2025-03-07 13:42:20|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|12
1741354950000|2025-03-07 13:42:30|||||||||4
1741354960000|2025-03-07 13:42:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|25
1741354970000|2025-03-07 13:42:50|21.06|20.98|21.08|21|21.09|21.01|21.06|20.98|4
1741354980000|2025-03-07 13:43:00|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|58
1741354990000|2025-03-07 13:43:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|11
1741355010000|2025-03-07 13:43:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|46
1741355020000|2025-03-07 13:43:40|20.95|20.87|20.94|20.86|20.96|20.88|20.93|20.85|0
1741355040000|2025-03-07 13:44:00|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|3
1741355050000|2025-03-07 13:44:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355060000|2025-03-07 13:44:20|20.93|20.85|20.94|20.86|20.95|20.87|20.93|20.85|3
1741355070000|2025-03-07 13:44:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1741355080000|2025-03-07 13:44:40|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1741355090000|2025-03-07 13:44:50|20.89|20.81|20.9|20.82|20.91|20.83|20.89|20.81|0
1741355100000|2025-03-07 13:45:00|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|0
1741355120000|2025-03-07 13:45:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355130000|2025-03-07 13:45:30|20.93|20.85|20.91|20.83|20.93|20.85|20.89|20.81|7
1741355140000|2025-03-07 13:45:40|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|6
1741355150000|2025-03-07 13:45:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1741355170000|2025-03-07 13:46:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1741355180000|2025-03-07 13:46:20|20.9|20.82|20.93|20.85|20.94|20.86|20.9|20.82|0
1741355190000|2025-03-07 13:46:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1741355200000|2025-03-07 13:46:40|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|0
1741355210000|2025-03-07 13:46:50|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|20
1741355220000|2025-03-07 13:47:00|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|0
1741355240000|2025-03-07 13:47:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1741355250000|2025-03-07 13:47:30|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|2
1741355260000|2025-03-07 13:47:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1741355270000|2025-03-07 13:47:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1741355280000|2025-03-07 13:48:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355310000|2025-03-07 13:48:30|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|9
1741355320000|2025-03-07 13:48:40|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|3
1741355330000|2025-03-07 13:48:50|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1741355350000|2025-03-07 13:49:10|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|12
1741355360000|2025-03-07 13:49:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1741355380000|2025-03-07 13:49:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1741355390000|2025-03-07 13:49:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741355400000|2025-03-07 13:50:00|||||||||3
1741355420000|2025-03-07 13:50:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|6
1741355430000|2025-03-07 13:50:30|20.95|20.87|20.94|20.86|20.98|20.9|20.94|20.86|2
1741355440000|2025-03-07 13:50:40|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|3
1741355450000|2025-03-07 13:50:50|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1741355460000|2025-03-07 13:51:00|20.96|20.88|20.96|20.88|20.99|20.91|20.95|20.87|5
1741355470000|2025-03-07 13:51:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|3
1741355490000|2025-03-07 13:51:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1741355500000|2025-03-07 13:51:40|20.95|20.87|20.96|20.88|20.98|20.9|20.95|20.87|5
1741355510000|2025-03-07 13:51:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1741355520000|2025-03-07 13:52:00|||||||||4
1741355530000|2025-03-07 13:52:10|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|2
1741355540000|2025-03-07 13:52:20|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|5
1741355550000|2025-03-07 13:52:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741355570000|2025-03-07 13:52:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741355580000|2025-03-07 13:53:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1741355590000|2025-03-07 13:53:10|20.95|20.87|20.95|20.87|20.96|20.88|20.94|20.86|2
1741355600000|2025-03-07 13:53:20|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1741355610000|2025-03-07 13:53:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741355620000|2025-03-07 13:53:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355650000|2025-03-07 13:54:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355660000|2025-03-07 13:54:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355680000|2025-03-07 13:54:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741355700000|2025-03-07 13:55:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|8
1741355710000|2025-03-07 13:55:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1741355720000|2025-03-07 13:55:20|20.98|20.9|20.98|20.9|21|20.92|20.96|20.88|4
1741355730000|2025-03-07 13:55:30|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1741355740000|2025-03-07 13:55:40|20.99|20.91|20.99|20.91|21|20.92|20.96|20.88|0
1741355760000|2025-03-07 13:56:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1741355770000|2025-03-07 13:56:10|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|4
1741355780000|2025-03-07 13:56:20|||||||||1
1741355790000|2025-03-07 13:56:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|7
1741355800000|2025-03-07 13:56:40|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|2
1741355840000|2025-03-07 13:57:20|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|5
1741355860000|2025-03-07 13:57:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1741355870000|2025-03-07 13:57:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741355880000|2025-03-07 13:58:00|21.07|20.99|21.08|21|21.08|21|21.06|20.98|6
1741355890000|2025-03-07 13:58:10|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741355930000|2025-03-07 13:58:50|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|11
1741355940000|2025-03-07 13:59:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1741355960000|2025-03-07 13:59:20|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|14
1741355970000|2025-03-07 13:59:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1741355990000|2025-03-07 13:59:50|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|2
1741356000000|2025-03-07 14:00:00|21.2|21.12|21.15|21.07|21.2|21.12|21.14|21.06|51
1741356010000|2025-03-07 14:00:10|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|22
1741356030000|2025-03-07 14:00:30|||||||||5
1741356040000|2025-03-07 14:00:40|||||||||2
1741356060000|2025-03-07 14:01:00|||||||||47
1741356080000|2025-03-07 14:01:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|3
1741356090000|2025-03-07 14:01:30|21.15|21.07|21.16|21.08|21.16|21.08|21.14|21.06|5
1741356100000|2025-03-07 14:01:40|21.15|21.07|21.16|21.08|21.16|21.08|21.14|21.06|11
1741356110000|2025-03-07 14:01:50|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|3
1741356120000|2025-03-07 14:02:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741356130000|2025-03-07 14:02:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|105
1741356140000|2025-03-07 14:02:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741356150000|2025-03-07 14:02:30|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|50
1741356160000|2025-03-07 14:02:40|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|25
1741356170000|2025-03-07 14:02:50|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|30
1741356180000|2025-03-07 14:03:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|141
1741356190000|2025-03-07 14:03:10|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|34
1741356220000|2025-03-07 14:03:40|||||||||1
1741356230000|2025-03-07 14:03:50|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|7
1741356250000|2025-03-07 14:04:10|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|47
1741356260000|2025-03-07 14:04:20|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|15
1741356270000|2025-03-07 14:04:30|21.16|21.08|21.09|21.01|21.16|21.08|21.09|21.01|70
1741356280000|2025-03-07 14:04:40|21.11|21.03|21.1|21.02|21.14|21.06|21.1|21.02|9
1741356290000|2025-03-07 14:04:50|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|4
1741356320000|2025-03-07 14:05:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|52
1741356330000|2025-03-07 14:05:30|21.09|21.01|21.13|21.05|21.14|21.06|21.09|21.01|0
1741356340000|2025-03-07 14:05:40|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1741356360000|2025-03-07 14:06:00|21.13|21.05|21.13|21.05|21.14|21.06|21.11|21.03|0
1741356370000|2025-03-07 14:06:10|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1741356390000|2025-03-07 14:06:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|2
1741356400000|2025-03-07 14:06:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1741356410000|2025-03-07 14:06:50|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|5
1741356430000|2025-03-07 14:07:10|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|12
1741356450000|2025-03-07 14:07:30|||||||||3
1741356480000|2025-03-07 14:08:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|38
1741356490000|2025-03-07 14:08:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741356500000|2025-03-07 14:08:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741356530000|2025-03-07 14:08:50|21.18|21.1|21.2|21.12|21.2|21.12|21.16|21.08|5
1741356540000|2025-03-07 14:09:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|36
1741356550000|2025-03-07 14:09:10|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|22
1741356560000|2025-03-07 14:09:20|21.27|21.19|21.27|21.19|21.28|21.2|21.26|21.18|3
1741356570000|2025-03-07 14:09:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741356580000|2025-03-07 14:09:40|21.25|21.17|21.27|21.19|21.28|21.2|21.25|21.17|53
1741356590000|2025-03-07 14:09:50|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|3
1741356600000|2025-03-07 14:10:00|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|5
1741356610000|2025-03-07 14:10:10|21.3|21.22|21.31|21.23|21.31|21.23|21.27|21.19|3
1741356620000|2025-03-07 14:10:20|21.32|21.24|21.32|21.24|21.33|21.25|21.31|21.23|21
1741356630000|2025-03-07 14:10:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|2
1741356640000|2025-03-07 14:10:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741356650000|2025-03-07 14:10:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|1
1741356660000|2025-03-07 14:11:00|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|1
1741356680000|2025-03-07 14:11:20|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|1
1741356690000|2025-03-07 14:11:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1741356700000|2025-03-07 14:11:40|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|2
1741356710000|2025-03-07 14:11:50|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|1
1741356720000|2025-03-07 14:12:00|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741356730000|2025-03-07 14:12:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741356740000|2025-03-07 14:12:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|87
1741356750000|2025-03-07 14:12:30|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|0
1741356760000|2025-03-07 14:12:40|21.32|21.24|21.32|21.24|21.33|21.25|21.31|21.23|20
1741356770000|2025-03-07 14:12:50|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|50
1741356780000|2025-03-07 14:13:00|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|2
1741356790000|2025-03-07 14:13:10|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|0
1741356800000|2025-03-07 14:13:20|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|0
1741356810000|2025-03-07 14:13:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1741356820000|2025-03-07 14:13:40|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1741356830000|2025-03-07 14:13:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|7
1741356840000|2025-03-07 14:14:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|3
1741356850000|2025-03-07 14:14:10|21.37|21.29|21.35|21.27|21.37|21.29|21.33|21.25|0
1741356860000|2025-03-07 14:14:20|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|4
1741356880000|2025-03-07 14:14:40|||||||||8
1741356890000|2025-03-07 14:14:50|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|6
1741356900000|2025-03-07 14:15:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|3
1741356910000|2025-03-07 14:15:10|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|0
1741356920000|2025-03-07 14:15:20|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|7
1741356960000|2025-03-07 14:16:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|17
1741356970000|2025-03-07 14:16:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741356980000|2025-03-07 14:16:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741356990000|2025-03-07 14:16:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|68
1741357010000|2025-03-07 14:16:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741357030000|2025-03-07 14:17:10|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|50
1741357040000|2025-03-07 14:17:20|21.23|21.15|21.24|21.16|21.24|21.16|21.19|21.11|14
1741357050000|2025-03-07 14:17:30|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1741357060000|2025-03-07 14:17:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|2
1741357070000|2025-03-07 14:17:50|21.25|21.17|21.29|21.21|21.29|21.21|21.24|21.16|0
1741357080000|2025-03-07 14:18:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741357090000|2025-03-07 14:18:10|21.29|21.21|21.28|21.2|21.29|21.21|21.26|21.18|5
1741357100000|2025-03-07 14:18:20|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|2
1741357110000|2025-03-07 14:18:30|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1741357120000|2025-03-07 14:18:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1741357130000|2025-03-07 14:18:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|83
1741357140000|2025-03-07 14:19:00|21.29|21.21|21.26|21.18|21.3|21.22|21.26|21.18|59
1741357150000|2025-03-07 14:19:10|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|2
1741357160000|2025-03-07 14:19:20|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|2
1741357170000|2025-03-07 14:19:30|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|11
1741357200000|2025-03-07 14:20:00|||||||||7
1741357220000|2025-03-07 14:20:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|54
1741357230000|2025-03-07 14:20:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741357240000|2025-03-07 14:20:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|55
1741357270000|2025-03-07 14:21:10|||||||||1
1741357290000|2025-03-07 14:21:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|25
1741357300000|2025-03-07 14:21:40|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1741357310000|2025-03-07 14:21:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741357320000|2025-03-07 14:22:00|21.35|21.27|21.34|21.26|21.35|21.27|21.33|21.25|3
1741357330000|2025-03-07 14:22:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|1
1741357340000|2025-03-07 14:22:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|28
1741357370000|2025-03-07 14:22:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1741357380000|2025-03-07 14:23:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741357390000|2025-03-07 14:23:10|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|14
1741357400000|2025-03-07 14:23:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1741357410000|2025-03-07 14:23:30|21.36|21.28|21.35|21.27|21.36|21.28|21.32|21.24|8
1741357420000|2025-03-07 14:23:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741357430000|2025-03-07 14:23:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741357440000|2025-03-07 14:24:00|||||||||25
1741357470000|2025-03-07 14:24:30|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|3
1741357490000|2025-03-07 14:24:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|2
1741357500000|2025-03-07 14:25:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|25
1741357510000|2025-03-07 14:25:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|6
1741357520000|2025-03-07 14:25:20|||||||||1
1741357530000|2025-03-07 14:25:30|21.33|21.25|21.34|21.26|21.34|21.26|21.31|21.23|0
1741357540000|2025-03-07 14:25:40|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1741357550000|2025-03-07 14:25:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|28
1741357560000|2025-03-07 14:26:00|21.35|21.27|21.35|21.27|21.36|21.28|21.34|21.26|5
1741357570000|2025-03-07 14:26:10|21.34|21.26|21.35|21.27|21.36|21.28|21.34|21.26|7
1741357580000|2025-03-07 14:26:20|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|8
1741357590000|2025-03-07 14:26:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|1
1741357600000|2025-03-07 14:26:40|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|0
1741357630000|2025-03-07 14:27:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|36
1741357640000|2025-03-07 14:27:20|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|4
1741357650000|2025-03-07 14:27:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|2
1741357680000|2025-03-07 14:28:00|21.33|21.25|21.36|21.28|21.36|21.28|21.31|21.23|26
1741357690000|2025-03-07 14:28:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|49
1741357700000|2025-03-07 14:28:20|21.33|21.25|21.36|21.28|21.36|21.28|21.32|21.24|2
1741357710000|2025-03-07 14:28:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|4
1741357720000|2025-03-07 14:28:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|10
1741357730000|2025-03-07 14:28:50|21.31|21.23|21.33|21.25|21.36|21.28|21.31|21.23|6
1741357740000|2025-03-07 14:29:00|21.34|21.26|21.31|21.23|21.35|21.27|21.31|21.23|3
1741357750000|2025-03-07 14:29:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1741357790000|2025-03-07 14:29:50|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|4
1741357800000|2025-03-07 14:30:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|28
1741357810000|2025-03-07 14:30:10|21.35|21.27|21.3|21.22|21.35|21.27|21.29|21.21|5
1741357820000|2025-03-07 14:30:20|21.31|21.23|21.31|21.23|21.33|21.25|21.3|21.22|0
1741357830000|2025-03-07 14:30:30|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|6
1741357840000|2025-03-07 14:30:40|21.28|21.2|21.28|21.2|21.29|21.21|21.26|21.18|0
1741357850000|2025-03-07 14:30:50|21.26|21.18|21.31|21.23|21.31|21.23|21.24|21.16|119
1741357860000|2025-03-07 14:31:00|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|12
1741357870000|2025-03-07 14:31:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1741357880000|2025-03-07 14:31:20|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|8
1741357890000|2025-03-07 14:31:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1741357900000|2025-03-07 14:31:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741357910000|2025-03-07 14:31:50|21.33|21.25|21.36|21.28|21.36|21.28|21.31|21.23|18
1741357920000|2025-03-07 14:32:00|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|26
1741357930000|2025-03-07 14:32:10|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|33
1741357940000|2025-03-07 14:32:20|21.41|21.33|21.41|21.33|21.41|21.33|21.36|21.28|26
1741357950000|2025-03-07 14:32:30|21.4|21.32|21.41|21.33|21.41|21.33|21.36|21.28|4
1741357960000|2025-03-07 14:32:40|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|3
1741357970000|2025-03-07 14:32:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|4
1741357980000|2025-03-07 14:33:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741357990000|2025-03-07 14:33:10|21.39|21.31|21.38|21.3|21.39|21.31|21.36|21.28|29
1741358000000|2025-03-07 14:33:20|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|9
1741358010000|2025-03-07 14:33:30|21.35|21.27|21.35|21.27|21.36|21.28|21.34|21.26|4
1741358020000|2025-03-07 14:33:40|21.34|21.26|21.34|21.26|21.35|21.27|21.31|21.23|1
1741358030000|2025-03-07 14:33:50|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|0
1741358040000|2025-03-07 14:34:00|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|2
1741358050000|2025-03-07 14:34:10|21.33|21.25|21.34|21.26|21.34|21.26|21.3|21.22|5
1741358060000|2025-03-07 14:34:20|21.33|21.25|21.34|21.26|21.34|21.26|21.29|21.21|3
1741358070000|2025-03-07 14:34:30|21.31|21.23|21.31|21.23|21.33|21.25|21.3|21.22|0
1741358080000|2025-03-07 14:34:40|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|5
1741358090000|2025-03-07 14:34:50|21.34|21.26|21.3|21.22|21.34|21.26|21.29|21.21|8
1741358100000|2025-03-07 14:35:00|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|4
1741358110000|2025-03-07 14:35:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|4
1741358120000|2025-03-07 14:35:20|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|0
1741358130000|2025-03-07 14:35:30|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|1
1741358140000|2025-03-07 14:35:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1741358150000|2025-03-07 14:35:50|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|2
1741358160000|2025-03-07 14:36:00|21.3|21.22|21.29|21.21|21.34|21.26|21.29|21.21|75
1741358170000|2025-03-07 14:36:10|21.3|21.22|21.35|21.27|21.35|21.27|21.29|21.21|3
1741358180000|2025-03-07 14:36:20|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|29
1741358190000|2025-03-07 14:36:30|||||||||36
1741358200000|2025-03-07 14:36:40|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|51
1741358210000|2025-03-07 14:36:50|21.39|21.31|21.41|21.33|21.41|21.33|21.36|21.28|6
1741358220000|2025-03-07 14:37:00|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|133
1741358230000|2025-03-07 14:37:10|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|0
1741358240000|2025-03-07 14:37:20|21.42|21.34|21.41|21.33|21.44|21.36|21.41|21.33|4
1741358250000|2025-03-07 14:37:30|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|18
1741358260000|2025-03-07 14:37:40|21.44|21.36|21.43|21.35|21.47|21.39|21.43|21.35|10
1741358270000|2025-03-07 14:37:50|21.42|21.34|21.44|21.36|21.46|21.38|21.41|21.33|17
1741358280000|2025-03-07 14:38:00|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|11
1741358290000|2025-03-07 14:38:10|21.4|21.32|21.3|21.22|21.41|21.33|21.29|21.21|29
1741358300000|2025-03-07 14:38:20|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|33
1741358310000|2025-03-07 14:38:30|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|60
1741358320000|2025-03-07 14:38:40|21.33|21.25|21.33|21.25|21.33|21.25|21.29|21.21|0
1741358330000|2025-03-07 14:38:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1741358340000|2025-03-07 14:39:00|21.34|21.26|21.34|21.26|21.37|21.29|21.33|21.25|23
1741358350000|2025-03-07 14:39:10|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|1
1741358360000|2025-03-07 14:39:20|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1741358370000|2025-03-07 14:39:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|22
1741358380000|2025-03-07 14:39:40|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1741358390000|2025-03-07 14:39:50|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|13
1741358400000|2025-03-07 14:40:00|21.38|21.3|21.33|21.25|21.39|21.31|21.33|21.25|8
1741358410000|2025-03-07 14:40:10|21.34|21.26|21.33|21.25|21.34|21.26|21.31|21.23|0
1741358420000|2025-03-07 14:40:20|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|18
1741358430000|2025-03-07 14:40:30|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|34
1741358440000|2025-03-07 14:40:40|21.24|21.16|21.18|21.1|21.24|21.16|21.18|21.1|39
1741358450000|2025-03-07 14:40:50|21.19|21.11|21.19|21.11|21.23|21.15|21.19|21.11|0
1741358460000|2025-03-07 14:41:00|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|6
1741358470000|2025-03-07 14:41:10|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|35
1741358480000|2025-03-07 14:41:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|17
1741358490000|2025-03-07 14:41:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1741358500000|2025-03-07 14:41:40|21.21|21.13|21.18|21.1|21.23|21.15|21.18|21.1|27
1741358510000|2025-03-07 14:41:50|||||||||50
1741358520000|2025-03-07 14:42:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|8
1741358530000|2025-03-07 14:42:10|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|73
1741358540000|2025-03-07 14:42:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1741358550000|2025-03-07 14:42:30|21.14|21.06|21.12|21.04|21.16|21.08|21.11|21.03|9
1741358560000|2025-03-07 14:42:40|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1741358570000|2025-03-07 14:42:50|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|1
1741358580000|2025-03-07 14:43:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1741358600000|2025-03-07 14:43:20|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|3
1741358610000|2025-03-07 14:43:30|21.14|21.06|21.09|21.01|21.16|21.08|21.07|20.99|32
1741358620000|2025-03-07 14:43:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|20
1741358630000|2025-03-07 14:43:50|||||||||4
1741358640000|2025-03-07 14:44:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|7
1741358650000|2025-03-07 14:44:10|21.03|20.95|21.01|20.93|21.05|20.97|21.01|20.93|7
1741358660000|2025-03-07 14:44:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1741358680000|2025-03-07 14:44:40|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|5
1741358690000|2025-03-07 14:44:50|21.06|20.98|21.13|21.05|21.13|21.05|21.06|20.98|2
1741358700000|2025-03-07 14:45:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|1
1741358710000|2025-03-07 14:45:10|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|17
1741358720000|2025-03-07 14:45:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1741358730000|2025-03-07 14:45:30|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1741358740000|2025-03-07 14:45:40|21.09|21.01|21.08|21|21.11|21.03|21.08|21|0
1741358750000|2025-03-07 14:45:50|21.09|21.01|21.08|21|21.09|21.01|21.07|20.99|15
1741358760000|2025-03-07 14:46:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|9
1741358780000|2025-03-07 14:46:20|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|6
1741358790000|2025-03-07 14:46:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1741358800000|2025-03-07 14:46:40|20.99|20.91|21.01|20.93|21.03|20.95|20.99|20.91|8
1741358810000|2025-03-07 14:46:50|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|8
1741358840000|2025-03-07 14:47:20|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|2
1741358850000|2025-03-07 14:47:30|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|5
1741358860000|2025-03-07 14:47:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1741358880000|2025-03-07 14:48:00|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|16
1741358890000|2025-03-07 14:48:10|20.97|20.89|20.99|20.91|20.99|20.91|20.94|20.86|18
1741358910000|2025-03-07 14:48:30|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1741358930000|2025-03-07 14:48:50|||||||||1
1741358940000|2025-03-07 14:49:00|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|4
1741358950000|2025-03-07 14:49:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|4
1741358970000|2025-03-07 14:49:30|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|16
1741358980000|2025-03-07 14:49:40|20.98|20.9|20.99|20.91|20.99|20.91|20.96|20.88|0
1741358990000|2025-03-07 14:49:50|20.98|20.9|20.96|20.88|20.99|20.91|20.94|20.86|0
1741359000000|2025-03-07 14:50:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|11
1741359010000|2025-03-07 14:50:10|20.94|20.86|20.97|20.89|20.97|20.89|20.93|20.85|9
1741359020000|2025-03-07 14:50:20|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|0
1741359050000|2025-03-07 14:50:50|20.95|20.87|20.96|20.88|20.99|20.91|20.94|20.86|5
1741359060000|2025-03-07 14:51:00|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|19
1741359070000|2025-03-07 14:51:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|1
1741359080000|2025-03-07 14:51:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741359090000|2025-03-07 14:51:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|1
1741359100000|2025-03-07 14:51:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1741359110000|2025-03-07 14:51:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1741359120000|2025-03-07 14:52:00|20.93|20.85|20.92|20.84|20.93|20.85|20.89|20.81|0
1741359130000|2025-03-07 14:52:10|20.91|20.83|20.87|20.79|20.92|20.84|20.87|20.79|14
1741359140000|2025-03-07 14:52:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|72
1741359160000|2025-03-07 14:52:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1741359170000|2025-03-07 14:52:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|8
1741359180000|2025-03-07 14:53:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|41
1741359200000|2025-03-07 14:53:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|88
1741359220000|2025-03-07 14:53:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|4
1741359260000|2025-03-07 14:54:20|20.89|20.81|20.92|20.84|20.92|20.84|20.87|20.79|6
1741359270000|2025-03-07 14:54:30|20.9|20.82|20.87|20.79|20.91|20.83|20.87|20.79|0
1741359280000|2025-03-07 14:54:40|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|25
1741359290000|2025-03-07 14:54:50|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1741359300000|2025-03-07 14:55:00|20.88|20.8|20.87|20.79|20.89|20.81|20.87|20.79|6
1741359320000|2025-03-07 14:55:20|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|11
1741359330000|2025-03-07 14:55:30|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|1
1741359340000|2025-03-07 14:55:40|20.83|20.75|20.87|20.79|20.87|20.79|20.82|20.74|3
1741359350000|2025-03-07 14:55:50|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1741359360000|2025-03-07 14:56:00|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|1
1741359370000|2025-03-07 14:56:10|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|20
1741359380000|2025-03-07 14:56:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|3
1741359390000|2025-03-07 14:56:30|20.91|20.83|20.92|20.84|20.92|20.84|20.89|20.81|20
1741359400000|2025-03-07 14:56:40|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|39
1741359410000|2025-03-07 14:56:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|57
1741359420000|2025-03-07 14:57:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|4
1741359470000|2025-03-07 14:57:50|20.91|20.83|20.87|20.79|20.92|20.84|20.87|20.79|5
1741359480000|2025-03-07 14:58:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|15
1741359490000|2025-03-07 14:58:10|20.89|20.81|20.9|20.82|20.91|20.83|20.88|20.8|52
1741359500000|2025-03-07 14:58:20|20.91|20.83|20.93|20.85|20.94|20.86|20.91|20.83|36
1741359510000|2025-03-07 14:58:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741359530000|2025-03-07 14:58:50|20.93|20.85|20.94|20.86|20.96|20.88|20.93|20.85|3
1741359540000|2025-03-07 14:59:00|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1741359550000|2025-03-07 14:59:10|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1741359560000|2025-03-07 14:59:20|20.94|20.86|20.94|20.86|20.98|20.9|20.94|20.86|14
1741359570000|2025-03-07 14:59:30|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|0
1741359580000|2025-03-07 14:59:40|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|58
1741359590000|2025-03-07 14:59:50|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|1
1741359600000|2025-03-07 15:00:00|20.96|20.88|21.04|20.96|21.05|20.97|20.94|20.86|13
1741359610000|2025-03-07 15:00:10|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|64
1741359620000|2025-03-07 15:00:20|21.07|20.99|21.06|20.98|21.11|21.03|21.06|20.98|9
1741359630000|2025-03-07 15:00:30|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|13
1741359640000|2025-03-07 15:00:40|21.05|20.97|21.04|20.96|21.06|20.98|21.01|20.93|5
1741359650000|2025-03-07 15:00:50|21.02|20.94|21.06|20.98|21.06|20.98|21.01|20.93|1
1741359660000|2025-03-07 15:01:00|21.03|20.95|21.03|20.95|21.06|20.98|21.01|20.93|3
1741359670000|2025-03-07 15:01:10|21.02|20.94|21.01|20.93|21.06|20.98|21.01|20.93|21
1741359680000|2025-03-07 15:01:20|21|20.92|21|20.92|21.01|20.93|20.99|20.91|5
1741359690000|2025-03-07 15:01:30|20.99|20.91|20.99|20.91|21.01|20.93|20.94|20.86|7
1741359700000|2025-03-07 15:01:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|4
1741359710000|2025-03-07 15:01:50|20.97|20.89|20.98|20.9|20.99|20.91|20.94|20.86|5
1741359720000|2025-03-07 15:02:00|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|6
1741359740000|2025-03-07 15:02:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|5
1741359750000|2025-03-07 15:02:30|20.91|20.83|20.93|20.85|20.94|20.86|20.89|20.81|96
1741359760000|2025-03-07 15:02:40|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|5
1741359770000|2025-03-07 15:02:50|20.93|20.85|20.92|20.84|20.94|20.86|20.89|20.81|5
1741359780000|2025-03-07 15:03:00|20.91|20.83|20.92|20.84|20.94|20.86|20.89|20.81|5
1741359790000|2025-03-07 15:03:10|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1741359800000|2025-03-07 15:03:20|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|3
1741359810000|2025-03-07 15:03:30|20.93|20.85|20.94|20.86|20.96|20.88|20.93|20.85|1
1741359820000|2025-03-07 15:03:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1741359830000|2025-03-07 15:03:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1741359840000|2025-03-07 15:04:00|20.91|20.83|20.88|20.8|20.92|20.84|20.87|20.79|36
1741359850000|2025-03-07 15:04:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|2
1741359860000|2025-03-07 15:04:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1741359890000|2025-03-07 15:04:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1741359900000|2025-03-07 15:05:00|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|9
1741359910000|2025-03-07 15:05:10|20.91|20.83|20.92|20.84|20.94|20.86|20.89|20.81|19
1741359920000|2025-03-07 15:05:20|20.91|20.83|20.89|20.81|20.92|20.84|20.88|20.8|0
1741359930000|2025-03-07 15:05:30|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|0
1741359940000|2025-03-07 15:05:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1741359960000|2025-03-07 15:06:00|20.88|20.8|20.87|20.79|20.89|20.81|20.85|20.77|60
1741359970000|2025-03-07 15:06:10|20.86|20.78|20.87|20.79|20.87|20.79|20.82|20.74|6
1741359980000|2025-03-07 15:06:20|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|49
1741360000000|2025-03-07 15:06:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|18
1741360010000|2025-03-07 15:06:50|20.88|20.8|20.87|20.79|20.89|20.81|20.87|20.79|3
1741360020000|2025-03-07 15:07:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|0
1741360030000|2025-03-07 15:07:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1741360040000|2025-03-07 15:07:20|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|50
1741360050000|2025-03-07 15:07:30|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|0
1741360060000|2025-03-07 15:07:40|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|16
1741360080000|2025-03-07 15:08:00|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|1
1741360090000|2025-03-07 15:08:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741360100000|2025-03-07 15:08:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1741360110000|2025-03-07 15:08:30|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|1
1741360120000|2025-03-07 15:08:40|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|24
1741360130000|2025-03-07 15:08:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1741360140000|2025-03-07 15:09:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741360150000|2025-03-07 15:09:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1741360170000|2025-03-07 15:09:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1741360180000|2025-03-07 15:09:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1741360200000|2025-03-07 15:10:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|11
1741360210000|2025-03-07 15:10:10|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|33
1741360220000|2025-03-07 15:10:20|20.86|20.78|20.88|20.8|20.89|20.81|20.84|20.76|0
1741360230000|2025-03-07 15:10:30|20.87|20.79|20.89|20.81|20.89|20.81|20.86|20.78|0
1741360240000|2025-03-07 15:10:40|20.88|20.8|20.86|20.78|20.88|20.8|20.84|20.76|10
1741360250000|2025-03-07 15:10:50|20.87|20.79|20.87|20.79|20.88|20.8|20.86|20.78|0
1741360260000|2025-03-07 15:11:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|4
1741360270000|2025-03-07 15:11:10|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|1
1741360280000|2025-03-07 15:11:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1741360290000|2025-03-07 15:11:30|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|1
1741360310000|2025-03-07 15:11:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|86
1741360330000|2025-03-07 15:12:10|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|72
1741360350000|2025-03-07 15:12:30|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|76
1741360360000|2025-03-07 15:12:40|21|20.92|20.97|20.89|21|20.92|20.96|20.88|4
1741360370000|2025-03-07 15:12:50|20.99|20.91|20.97|20.89|20.99|20.91|20.96|20.88|0
1741360380000|2025-03-07 15:13:00|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|3
1741360390000|2025-03-07 15:13:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|17
1741360400000|2025-03-07 15:13:20|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|5
1741360410000|2025-03-07 15:13:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1741360420000|2025-03-07 15:13:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|92
1741360430000|2025-03-07 15:13:50|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|76
1741360440000|2025-03-07 15:14:00|21.02|20.94|21.01|20.93|21.05|20.97|21.01|20.93|2
1741360450000|2025-03-07 15:14:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|23
1741360460000|2025-03-07 15:14:20|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|2
1741360470000|2025-03-07 15:14:30|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|7
1741360480000|2025-03-07 15:14:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1741360490000|2025-03-07 15:14:50|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|12
1741360500000|2025-03-07 15:15:00|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|11
1741360510000|2025-03-07 15:15:10|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|5
1741360520000|2025-03-07 15:15:20|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|3
1741360530000|2025-03-07 15:15:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|5
1741360540000|2025-03-07 15:15:40|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|6
1741360550000|2025-03-07 15:15:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|1
1741360560000|2025-03-07 15:16:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1741360570000|2025-03-07 15:16:10|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|23
1741360580000|2025-03-07 15:16:20|||||||||1
1741360600000|2025-03-07 15:16:40|||||||||24
1741360630000|2025-03-07 15:17:10|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|4
1741360640000|2025-03-07 15:17:20|21.15|21.07|21.16|21.08|21.16|21.08|21.14|21.06|50
1741360650000|2025-03-07 15:17:30|21.18|21.1|21.17|21.09|21.22|21.14|21.16|21.08|27
1741360660000|2025-03-07 15:17:40|21.16|21.08|21.17|21.09|21.19|21.11|21.16|21.08|118
1741360670000|2025-03-07 15:17:50|21.19|21.11|21.21|21.13|21.21|21.13|21.17|21.09|5
1741360680000|2025-03-07 15:18:00|21.18|21.1|21.24|21.16|21.24|21.16|21.18|21.1|13
1741360690000|2025-03-07 15:18:10|21.27|21.19|21.24|21.16|21.28|21.2|21.23|21.15|6
1741360700000|2025-03-07 15:18:20|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|1
1741360710000|2025-03-07 15:18:30|21.27|21.19|21.23|21.15|21.28|21.2|21.23|21.15|11
1741360720000|2025-03-07 15:18:40|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|55
1741360730000|2025-03-07 15:18:50|21.21|21.13|21.18|21.1|21.21|21.13|21.17|21.09|6
1741360740000|2025-03-07 15:19:00|||||||||8
1741360750000|2025-03-07 15:19:10|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|6
1741360760000|2025-03-07 15:19:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741360790000|2025-03-07 15:19:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|2
1741360800000|2025-03-07 15:20:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|6
1741360810000|2025-03-07 15:20:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|7
1741360820000|2025-03-07 15:20:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741360830000|2025-03-07 15:20:30|21.17|21.09|21.14|21.06|21.18|21.1|21.13|21.05|9
1741360840000|2025-03-07 15:20:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|30
1741360850000|2025-03-07 15:20:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|7
1741360860000|2025-03-07 15:21:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|5
1741360870000|2025-03-07 15:21:10|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|5
1741360880000|2025-03-07 15:21:20|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|1
1741360890000|2025-03-07 15:21:30|21.17|21.09|21.19|21.11|21.21|21.13|21.16|21.08|4
1741360900000|2025-03-07 15:21:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|6
1741360910000|2025-03-07 15:21:50|21.17|21.09|21.14|21.06|21.18|21.1|21.13|21.05|5
1741360920000|2025-03-07 15:22:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|3
1741360930000|2025-03-07 15:22:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741360950000|2025-03-07 15:22:30|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|0
1741360980000|2025-03-07 15:23:00|21.17|21.09|21.13|21.05|21.18|21.1|21.13|21.05|0
1741360990000|2025-03-07 15:23:10|||||||||3
1741361000000|2025-03-07 15:23:20|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1741361010000|2025-03-07 15:23:30|21.14|21.06|21.17|21.09|21.18|21.1|21.14|21.06|4
1741361020000|2025-03-07 15:23:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|2
1741361030000|2025-03-07 15:23:50|21.13|21.05|21.12|21.04|21.13|21.05|21.11|21.03|9
1741361040000|2025-03-07 15:24:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|1
1741361050000|2025-03-07 15:24:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1741361060000|2025-03-07 15:24:20|21.11|21.03|21.06|20.98|21.13|21.05|21.06|20.98|93
1741361080000|2025-03-07 15:24:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|7
1741361090000|2025-03-07 15:24:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|2
1741361100000|2025-03-07 15:25:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|4
1741361110000|2025-03-07 15:25:10|21.12|21.04|21.13|21.05|21.15|21.07|21.11|21.03|21
1741361120000|2025-03-07 15:25:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|1
1741361130000|2025-03-07 15:25:30|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|13
1741361140000|2025-03-07 15:25:40|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|14
1741361160000|2025-03-07 15:26:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|26
1741361170000|2025-03-07 15:26:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1741361180000|2025-03-07 15:26:20|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|0
1741361190000|2025-03-07 15:26:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741361210000|2025-03-07 15:26:50|||||||||5
1741361220000|2025-03-07 15:27:00|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|4
1741361230000|2025-03-07 15:27:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|7
1741361240000|2025-03-07 15:27:20|21.17|21.09|21.15|21.07|21.18|21.1|21.14|21.06|5
1741361250000|2025-03-07 15:27:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1741361260000|2025-03-07 15:27:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741361270000|2025-03-07 15:27:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|3
1741361280000|2025-03-07 15:28:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|10
1741361290000|2025-03-07 15:28:10|21.14|21.06|21.18|21.1|21.18|21.1|21.13|21.05|18
1741361300000|2025-03-07 15:28:20|||||||||1
1741361310000|2025-03-07 15:28:30|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|0
1741361320000|2025-03-07 15:28:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|3
1741361330000|2025-03-07 15:28:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|1
1741361340000|2025-03-07 15:29:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|3
1741361350000|2025-03-07 15:29:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|1
1741361360000|2025-03-07 15:29:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1741361370000|2025-03-07 15:29:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|5
1741361380000|2025-03-07 15:29:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1741361400000|2025-03-07 15:30:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|90
1741361410000|2025-03-07 15:30:10|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|135
1741361420000|2025-03-07 15:30:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|7
1741361430000|2025-03-07 15:30:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|29
1741361440000|2025-03-07 15:30:40|21.18|21.1|21.19|21.11|21.21|21.13|21.18|21.1|0
1741361450000|2025-03-07 15:30:50|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1741361460000|2025-03-07 15:31:00|21.22|21.14|21.29|21.21|21.29|21.21|21.22|21.14|44
1741361470000|2025-03-07 15:31:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741361480000|2025-03-07 15:31:20|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|2
1741361490000|2025-03-07 15:31:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|20
1741361500000|2025-03-07 15:31:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|3
1741361510000|2025-03-07 15:31:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741361520000|2025-03-07 15:32:00|21.29|21.21|21.34|21.26|21.36|21.28|21.29|21.21|122
1741361530000|2025-03-07 15:32:10|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|38
1741361540000|2025-03-07 15:32:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|3
1741361550000|2025-03-07 15:32:30|21.44|21.36|21.41|21.33|21.46|21.38|21.4|21.32|19
1741361560000|2025-03-07 15:32:40|21.4|21.32|21.38|21.3|21.41|21.33|21.38|21.3|0
1741361570000|2025-03-07 15:32:50|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|52
1741361580000|2025-03-07 15:33:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|4
1741361590000|2025-03-07 15:33:10|21.33|21.25|21.36|21.28|21.38|21.3|21.33|21.25|0
1741361600000|2025-03-07 15:33:20|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|8
1741361610000|2025-03-07 15:33:30|21.33|21.25|21.34|21.26|21.38|21.3|21.33|21.25|0
1741361620000|2025-03-07 15:33:40|21.38|21.3|21.39|21.31|21.39|21.31|21.34|21.26|3
1741361630000|2025-03-07 15:33:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|1
1741361640000|2025-03-07 15:34:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|11
1741361650000|2025-03-07 15:34:10|21.41|21.33|21.43|21.35|21.44|21.36|21.39|21.31|9
1741361660000|2025-03-07 15:34:20|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1741361670000|2025-03-07 15:34:30|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|29
1741361680000|2025-03-07 15:34:40|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|5
1741361700000|2025-03-07 15:35:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|6
1741361710000|2025-03-07 15:35:10|21.45|21.37|21.46|21.38|21.46|21.38|21.44|21.36|0
1741361720000|2025-03-07 15:35:20|21.45|21.37|21.46|21.38|21.46|21.38|21.44|21.36|0
1741361730000|2025-03-07 15:35:30|21.45|21.37|21.45|21.37|21.46|21.38|21.44|21.36|0
1741361740000|2025-03-07 15:35:40|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|3
1741361750000|2025-03-07 15:35:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|34
1741361760000|2025-03-07 15:36:00|||||||||1
1741361770000|2025-03-07 15:36:10|21.52|21.44|21.56|21.48|21.56|21.48|21.51|21.43|20
1741361780000|2025-03-07 15:36:20|21.57|21.49|21.51|21.43|21.58|21.5|21.51|21.43|62
1741361790000|2025-03-07 15:36:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|4
1741361800000|2025-03-07 15:36:40|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|1
1741361810000|2025-03-07 15:36:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|1
1741361820000|2025-03-07 15:37:00|21.55|21.47|21.61|21.53|21.61|21.53|21.54|21.46|22
1741361830000|2025-03-07 15:37:10|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|5
1741361840000|2025-03-07 15:37:20|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|4
1741361860000|2025-03-07 15:37:40|||||||||9
1741361880000|2025-03-07 15:38:00|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|67
1741361890000|2025-03-07 15:38:10|21.65|21.57|21.63|21.55|21.66|21.58|21.61|21.53|2
1741361900000|2025-03-07 15:38:20|21.61|21.53|21.67|21.59|21.67|21.59|21.61|21.53|65
1741361910000|2025-03-07 15:38:30|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|9
1741361920000|2025-03-07 15:38:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1741361930000|2025-03-07 15:38:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1741361940000|2025-03-07 15:39:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|4
1741361950000|2025-03-07 15:39:10|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|4
1741361960000|2025-03-07 15:39:20|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|8
1741361970000|2025-03-07 15:39:30|21.63|21.55|21.63|21.55|21.64|21.56|21.61|21.53|6
1741361980000|2025-03-07 15:39:40|21.64|21.56|21.63|21.55|21.66|21.58|21.61|21.53|1
1741361990000|2025-03-07 15:39:50|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1741362000000|2025-03-07 15:40:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|24
1741362010000|2025-03-07 15:40:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|16
1741362020000|2025-03-07 15:40:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|1
1741362030000|2025-03-07 15:40:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|202
1741362040000|2025-03-07 15:40:40|21.65|21.57|21.66|21.58|21.66|21.58|21.64|21.56|4
1741362050000|2025-03-07 15:40:50|21.65|21.57|21.65|21.57|21.66|21.58|21.64|21.56|3
1741362060000|2025-03-07 15:41:00|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|0
1741362070000|2025-03-07 15:41:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|9
1741362080000|2025-03-07 15:41:20|21.65|21.57|21.66|21.58|21.66|21.58|21.64|21.56|16
1741362090000|2025-03-07 15:41:30|21.67|21.59|21.64|21.56|21.67|21.59|21.63|21.55|112
1741362100000|2025-03-07 15:41:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1741362110000|2025-03-07 15:41:50|21.66|21.58|21.65|21.57|21.69|21.61|21.64|21.56|32
1741362120000|2025-03-07 15:42:00|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|4
1741362130000|2025-03-07 15:42:10|21.63|21.55|21.59|21.51|21.64|21.56|21.59|21.51|1
1741362150000|2025-03-07 15:42:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|49
1741362160000|2025-03-07 15:42:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|6
1741362180000|2025-03-07 15:43:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|32
1741362190000|2025-03-07 15:43:10|21.54|21.46|21.53|21.45|21.58|21.5|21.53|21.45|37
1741362200000|2025-03-07 15:43:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1741362210000|2025-03-07 15:43:30|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|1
1741362220000|2025-03-07 15:43:40|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|40
1741362230000|2025-03-07 15:43:50|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|7
1741362240000|2025-03-07 15:44:00|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|4
1741362250000|2025-03-07 15:44:10|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|6
1741362260000|2025-03-07 15:44:20|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|3
1741362270000|2025-03-07 15:44:30|||||||||2
1741362290000|2025-03-07 15:44:50|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|1
1741362300000|2025-03-07 15:45:00|21.51|21.43|21.46|21.38|21.53|21.45|21.46|21.38|170
1741362310000|2025-03-07 15:45:10|21.44|21.36|21.4|21.32|21.46|21.38|21.39|21.31|88
1741362320000|2025-03-07 15:45:20|21.39|21.31|21.39|21.31|21.44|21.36|21.39|21.31|127
1741362330000|2025-03-07 15:45:30|21.41|21.33|21.38|21.3|21.42|21.34|21.38|21.3|38
1741362340000|2025-03-07 15:45:40|21.37|21.29|21.37|21.29|21.38|21.3|21.36|21.28|7
1741362350000|2025-03-07 15:45:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|16
1741362360000|2025-03-07 15:46:00|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|3
1741362370000|2025-03-07 15:46:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|2
1741362380000|2025-03-07 15:46:20|21.33|21.25|21.37|21.29|21.37|21.29|21.32|21.24|33
1741362390000|2025-03-07 15:46:30|21.38|21.3|21.37|21.29|21.38|21.3|21.34|21.26|2
1741362400000|2025-03-07 15:46:40|21.38|21.3|21.39|21.31|21.39|21.31|21.37|21.29|5
1741362410000|2025-03-07 15:46:50|21.4|21.32|21.44|21.36|21.44|21.36|21.39|21.31|3
1741362420000|2025-03-07 15:47:00|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|5
1741362430000|2025-03-07 15:47:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741362440000|2025-03-07 15:47:20|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|44
1741362450000|2025-03-07 15:47:30|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|0
1741362460000|2025-03-07 15:47:40|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|0
1741362470000|2025-03-07 15:47:50|21.39|21.31|21.4|21.32|21.41|21.33|21.39|21.31|109
1741362480000|2025-03-07 15:48:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|21
1741362490000|2025-03-07 15:48:10|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|15
1741362500000|2025-03-07 15:48:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|2
1741362510000|2025-03-07 15:48:30|21.45|21.37|21.41|21.33|21.46|21.38|21.41|21.33|0
1741362520000|2025-03-07 15:48:40|21.4|21.32|21.41|21.33|21.44|21.36|21.4|21.32|1
1741362530000|2025-03-07 15:48:50|21.42|21.34|21.25|21.17|21.44|21.36|21.25|21.17|121
1741362540000|2025-03-07 15:49:00|21.26|21.18|21.06|20.98|21.36|21.28|21.06|20.98|270
1741362550000|2025-03-07 15:49:10|21.05|20.97|21.06|20.98|21.07|20.99|21.01|20.93|71
1741362560000|2025-03-07 15:49:20|21.05|20.97|21.06|20.98|21.06|20.98|20.99|20.91|24
1741362570000|2025-03-07 15:49:30|21.04|20.96|21.07|20.99|21.09|21.01|21.02|20.94|8
1741362580000|2025-03-07 15:49:40|21.06|20.98|21.12|21.04|21.12|21.04|21.04|20.96|35
1741362590000|2025-03-07 15:49:50|21.09|21.01|21.11|21.03|21.12|21.04|21.07|20.99|24
1741362600000|2025-03-07 15:50:00|21.07|20.99|21.11|21.03|21.11|21.03|21.06|20.98|185
1741362610000|2025-03-07 15:50:10|21.12|21.04|21.12|21.04|21.17|21.09|21.12|21.04|11
1741362620000|2025-03-07 15:50:20|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|3
1741362630000|2025-03-07 15:50:30|21.11|21.03|21.14|21.06|21.14|21.06|21.07|20.99|208
1741362640000|2025-03-07 15:50:40|21.13|21.05|21.19|21.11|21.2|21.12|21.13|21.05|4
1741362650000|2025-03-07 15:50:50|21.18|21.1|21.15|21.07|21.19|21.11|21.14|21.06|1
1741362660000|2025-03-07 15:51:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1741362670000|2025-03-07 15:51:10|21.15|21.07|21.2|21.12|21.21|21.13|21.14|21.06|5
1741362680000|2025-03-07 15:51:20|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|16
1741362690000|2025-03-07 15:51:30|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|1
1741362700000|2025-03-07 15:51:40|21.25|21.17|21.29|21.21|21.29|21.21|21.24|21.16|1
1741362710000|2025-03-07 15:51:50|21.3|21.22|21.29|21.21|21.31|21.23|21.29|21.21|0
1741362720000|2025-03-07 15:52:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|2
1741362730000|2025-03-07 15:52:10|21.23|21.15|21.24|21.16|21.24|21.16|21.21|21.13|6
1741362740000|2025-03-07 15:52:20|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|1
1741362750000|2025-03-07 15:52:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|2
1741362760000|2025-03-07 15:52:40|21.26|21.18|21.29|21.21|21.31|21.23|21.26|21.18|10
1741362770000|2025-03-07 15:52:50|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|35
1741362780000|2025-03-07 15:53:00|21.3|21.22|21.31|21.23|21.36|21.28|21.29|21.21|0
1741362790000|2025-03-07 15:53:10|||||||||2
1741362800000|2025-03-07 15:53:20|21.33|21.25|21.36|21.28|21.37|21.29|21.33|21.25|9
1741362810000|2025-03-07 15:53:30|||||||||2
1741362820000|2025-03-07 15:53:40|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|8
1741362830000|2025-03-07 15:53:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|200
1741362840000|2025-03-07 15:54:00|21.3|21.22|21.26|21.18|21.3|21.22|21.24|21.16|225
1741362850000|2025-03-07 15:54:10|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|1
1741362860000|2025-03-07 15:54:20|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|2
1741362870000|2025-03-07 15:54:30|21.24|21.16|21.25|21.17|21.25|21.17|21.2|21.12|1
1741362880000|2025-03-07 15:54:40|21.26|21.18|21.31|21.23|21.31|21.23|21.25|21.17|3
1741362890000|2025-03-07 15:54:50|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|5
1741362900000|2025-03-07 15:55:00|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|7
1741362910000|2025-03-07 15:55:10|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|2
1741362920000|2025-03-07 15:55:20|21.2|21.12|21.22|21.14|21.24|21.16|21.19|21.11|2
1741362930000|2025-03-07 15:55:30|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1741362940000|2025-03-07 15:55:40|21.25|21.17|21.26|21.18|21.26|21.18|21.24|21.16|2
1741362950000|2025-03-07 15:55:50|21.27|21.19|21.29|21.21|21.3|21.22|21.24|21.16|11
1741362960000|2025-03-07 15:56:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|1
1741362970000|2025-03-07 15:56:10|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|0
1741362980000|2025-03-07 15:56:20|21.3|21.22|21.29|21.21|21.31|21.23|21.27|21.19|0
1741362990000|2025-03-07 15:56:30|||||||||14
1741363000000|2025-03-07 15:56:40|||||||||1
1741363010000|2025-03-07 15:56:50|21.31|21.23|21.29|21.21|21.34|21.26|21.29|21.21|14
1741363020000|2025-03-07 15:57:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1741363030000|2025-03-07 15:57:10|||||||||4
1741363040000|2025-03-07 15:57:20|21.34|21.26|21.39|21.31|21.39|21.31|21.29|21.21|14
1741363050000|2025-03-07 15:57:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1741363060000|2025-03-07 15:57:40|21.35|21.27|21.36|21.28|21.37|21.29|21.34|21.26|1
1741363070000|2025-03-07 15:57:50|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|2
1741363080000|2025-03-07 15:58:00|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|53
1741363090000|2025-03-07 15:58:10|21.32|21.24|21.34|21.26|21.34|21.26|21.31|21.23|0
1741363100000|2025-03-07 15:58:20|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|11
1741363110000|2025-03-07 15:58:30|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|51
1741363120000|2025-03-07 15:58:40|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|4
1741363130000|2025-03-07 15:58:50|21.27|21.19|21.24|21.16|21.27|21.19|21.23|21.15|28
1741363150000|2025-03-07 15:59:10|21.23|21.15|21.24|21.16|21.27|21.19|21.23|21.15|1
1741363160000|2025-03-07 15:59:20|21.25|21.17|21.26|21.18|21.27|21.19|21.24|21.16|0
1741363170000|2025-03-07 15:59:30|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1741363180000|2025-03-07 15:59:40|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|4
1741363190000|2025-03-07 15:59:50|21.27|21.19|21.24|21.16|21.27|21.19|21.22|21.14|0
1741363200000|2025-03-07 16:00:00|21.26|21.18|21.28|21.2|21.29|21.21|21.22|21.14|103
1741363210000|2025-03-07 16:00:10|21.27|21.19|21.22|21.14|21.29|21.21|21.22|21.14|3
1741363220000|2025-03-07 16:00:20|21.23|21.15|21.18|21.1|21.24|21.16|21.17|21.09|20
1741363230000|2025-03-07 16:00:30|21.19|21.11|21.24|21.16|21.29|21.21|21.19|21.11|85
1741363240000|2025-03-07 16:00:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|1
1741363250000|2025-03-07 16:00:50|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|4
1741363260000|2025-03-07 16:01:00|21.26|21.18|21.25|21.17|21.29|21.21|21.24|21.16|83
1741363270000|2025-03-07 16:01:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1741363280000|2025-03-07 16:01:20|21.23|21.15|21.24|21.16|21.29|21.21|21.23|21.15|1
1741363310000|2025-03-07 16:01:50|21.25|21.17|21.32|21.24|21.34|21.26|21.25|21.17|6
1741363320000|2025-03-07 16:02:00|21.34|21.26|21.34|21.26|21.36|21.28|21.3|21.22|39
1741363330000|2025-03-07 16:02:10|21.36|21.28|21.36|21.28|21.37|21.29|21.34|21.26|31
1741363340000|2025-03-07 16:02:20|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|22
1741363350000|2025-03-07 16:02:30|21.4|21.32|21.37|21.29|21.41|21.33|21.37|21.29|35
1741363360000|2025-03-07 16:02:40|21.39|21.31|21.41|21.33|21.41|21.33|21.36|21.28|49
1741363370000|2025-03-07 16:02:50|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|6
1741363380000|2025-03-07 16:03:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|5
1741363400000|2025-03-07 16:03:20|21.42|21.34|21.44|21.36|21.46|21.38|21.42|21.34|21
1741363410000|2025-03-07 16:03:30|21.46|21.38|21.39|21.31|21.46|21.38|21.36|21.28|8
1741363420000|2025-03-07 16:03:40|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|0
1741363430000|2025-03-07 16:03:50|21.37|21.29|21.35|21.27|21.39|21.31|21.34|21.26|7
1741363440000|2025-03-07 16:04:00|21.36|21.28|21.29|21.21|21.36|21.28|21.27|21.19|6
1741363450000|2025-03-07 16:04:10|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|2
1741363460000|2025-03-07 16:04:20|21.28|21.2|21.32|21.24|21.32|21.24|21.27|21.19|5
1741363470000|2025-03-07 16:04:30|21.34|21.26|21.32|21.24|21.34|21.26|21.29|21.21|3
1741363480000|2025-03-07 16:04:40|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741363500000|2025-03-07 16:05:00|21.35|21.27|21.35|21.27|21.39|21.31|21.35|21.27|1
1741363510000|2025-03-07 16:05:10|21.34|21.26|21.4|21.32|21.41|21.33|21.34|21.26|4
1741363520000|2025-03-07 16:05:20|21.39|21.31|21.39|21.31|21.39|21.31|21.35|21.27|2
1741363530000|2025-03-07 16:05:30|21.37|21.29|21.37|21.29|21.39|21.31|21.34|21.26|11
1741363540000|2025-03-07 16:05:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1741363550000|2025-03-07 16:05:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|1
1741363560000|2025-03-07 16:06:00|21.4|21.32|21.39|21.31|21.41|21.33|21.37|21.29|3
1741363570000|2025-03-07 16:06:10|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|14
1741363580000|2025-03-07 16:06:20|21.42|21.34|21.41|21.33|21.44|21.36|21.41|21.33|6
1741363590000|2025-03-07 16:06:30|21.42|21.34|21.46|21.38|21.46|21.38|21.41|21.33|2
1741363600000|2025-03-07 16:06:40|21.44|21.36|21.42|21.34|21.46|21.38|21.41|21.33|0
1741363610000|2025-03-07 16:06:50|21.44|21.36|21.39|21.31|21.46|21.38|21.36|21.28|3
1741363620000|2025-03-07 16:07:00|21.37|21.29|21.36|21.28|21.37|21.29|21.34|21.26|0
1741363630000|2025-03-07 16:07:10|21.37|21.29|21.35|21.27|21.41|21.33|21.35|21.27|3
1741363640000|2025-03-07 16:07:20|21.34|21.26|21.29|21.21|21.36|21.28|21.29|21.21|6
1741363650000|2025-03-07 16:07:30|21.28|21.2|21.29|21.21|21.3|21.22|21.24|21.16|21
1741363670000|2025-03-07 16:07:50|21.3|21.22|21.34|21.26|21.36|21.28|21.3|21.22|4
1741363680000|2025-03-07 16:08:00|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|2
1741363690000|2025-03-07 16:08:10|21.37|21.29|21.32|21.24|21.41|21.33|21.32|21.24|4
1741363700000|2025-03-07 16:08:20|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|8
1741363710000|2025-03-07 16:08:30|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|18
1741363740000|2025-03-07 16:09:00|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|10
1741363750000|2025-03-07 16:09:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|5
1741363760000|2025-03-07 16:09:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1741363770000|2025-03-07 16:09:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1741363780000|2025-03-07 16:09:40|21.29|21.21|21.29|21.21|21.31|21.23|21.27|21.19|0
1741363790000|2025-03-07 16:09:50|21.31|21.23|21.27|21.19|21.32|21.24|21.27|21.19|17
1741363800000|2025-03-07 16:10:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|31
1741363810000|2025-03-07 16:10:10|21.26|21.18|21.32|21.24|21.32|21.24|21.26|21.18|8
1741363840000|2025-03-07 16:10:40|21.29|21.21|21.29|21.21|21.31|21.23|21.27|21.19|9
1741363850000|2025-03-07 16:10:50|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|3
1741363860000|2025-03-07 16:11:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|50
1741363870000|2025-03-07 16:11:10|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|8
1741363880000|2025-03-07 16:11:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|4
1741363890000|2025-03-07 16:11:30|21.31|21.23|21.29|21.21|21.32|21.24|21.29|21.21|0
1741363900000|2025-03-07 16:11:40|21.31|21.23|21.31|21.23|21.32|21.24|21.29|21.21|0
1741363910000|2025-03-07 16:11:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741363920000|2025-03-07 16:12:00|||||||||16
1741363930000|2025-03-07 16:12:10|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|1
1741363940000|2025-03-07 16:12:20|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|0
1741363950000|2025-03-07 16:12:30|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|1
1741363960000|2025-03-07 16:12:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1741363970000|2025-03-07 16:12:50|21.34|21.26|21.34|21.26|21.36|21.28|21.32|21.24|0
1741363980000|2025-03-07 16:13:00|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|14
1741363990000|2025-03-07 16:13:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|4
1741364000000|2025-03-07 16:13:20|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1741364010000|2025-03-07 16:13:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741364020000|2025-03-07 16:13:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741364030000|2025-03-07 16:13:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1741364050000|2025-03-07 16:14:10|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|16
1741364060000|2025-03-07 16:14:20|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|4
1741364070000|2025-03-07 16:14:30|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|15
1741364080000|2025-03-07 16:14:40|21.3|21.22|21.3|21.22|21.31|21.23|21.27|21.19|0
1741364090000|2025-03-07 16:14:50|21.31|21.23|21.3|21.22|21.31|21.23|21.29|21.21|0
1741364100000|2025-03-07 16:15:00|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|44
1741364110000|2025-03-07 16:15:10|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|75
1741364120000|2025-03-07 16:15:20|21.27|21.19|21.24|21.16|21.29|21.21|21.24|21.16|16
1741364130000|2025-03-07 16:15:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1741364140000|2025-03-07 16:15:40|21.3|21.22|21.34|21.26|21.36|21.28|21.29|21.21|90
1741364150000|2025-03-07 16:15:50|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|3
1741364160000|2025-03-07 16:16:00|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|17
1741364170000|2025-03-07 16:16:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741364180000|2025-03-07 16:16:20|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|2
1741364190000|2025-03-07 16:16:30|21.4|21.32|21.39|21.31|21.41|21.33|21.36|21.28|6
1741364200000|2025-03-07 16:16:40|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|8
1741364210000|2025-03-07 16:16:50|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1741364220000|2025-03-07 16:17:00|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1741364230000|2025-03-07 16:17:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1741364240000|2025-03-07 16:17:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|3
1741364250000|2025-03-07 16:17:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1741364260000|2025-03-07 16:17:40|21.37|21.29|21.38|21.3|21.39|21.31|21.36|21.28|1
1741364270000|2025-03-07 16:17:50|21.37|21.29|21.39|21.31|21.39|21.31|21.36|21.28|42
1741364280000|2025-03-07 16:18:00|21.38|21.3|21.36|21.28|21.39|21.31|21.34|21.26|3
1741364290000|2025-03-07 16:18:10|21.37|21.29|21.43|21.35|21.45|21.37|21.37|21.29|121
1741364300000|2025-03-07 16:18:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741364310000|2025-03-07 16:18:30|21.44|21.36|21.42|21.34|21.44|21.36|21.41|21.33|0
1741364320000|2025-03-07 16:18:40|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1741364330000|2025-03-07 16:18:50|21.42|21.34|21.42|21.34|21.46|21.38|21.42|21.34|2
1741364340000|2025-03-07 16:19:00|21.41|21.33|21.45|21.37|21.46|21.38|21.41|21.33|7
1741364350000|2025-03-07 16:19:10|21.46|21.38|21.44|21.36|21.46|21.38|21.41|21.33|3
1741364360000|2025-03-07 16:19:20|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|4
1741364370000|2025-03-07 16:19:30|21.45|21.37|21.46|21.38|21.46|21.38|21.44|21.36|3
1741364380000|2025-03-07 16:19:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|4
1741364400000|2025-03-07 16:20:00|21.42|21.34|21.46|21.38|21.46|21.38|21.41|21.33|22
1741364410000|2025-03-07 16:20:10|21.45|21.37|21.41|21.33|21.46|21.38|21.41|21.33|7
1741364430000|2025-03-07 16:20:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|4
1741364450000|2025-03-07 16:20:50|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|2
1741364460000|2025-03-07 16:21:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|6
1741364470000|2025-03-07 16:21:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741364480000|2025-03-07 16:21:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1741364490000|2025-03-07 16:21:30|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|4
1741364500000|2025-03-07 16:21:40|21.42|21.34|21.41|21.33|21.44|21.36|21.41|21.33|11
1741364510000|2025-03-07 16:21:50|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1741364520000|2025-03-07 16:22:00|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|29
1741364530000|2025-03-07 16:22:10|21.46|21.38|21.42|21.34|21.47|21.39|21.42|21.34|70
1741364540000|2025-03-07 16:22:20|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|5
1741364550000|2025-03-07 16:22:30|21.41|21.33|21.41|21.33|21.42|21.34|21.39|21.31|25
1741364560000|2025-03-07 16:22:40|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|13
1741364570000|2025-03-07 16:22:50|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|48
1741364580000|2025-03-07 16:23:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|24
1741364590000|2025-03-07 16:23:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741364600000|2025-03-07 16:23:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741364640000|2025-03-07 16:24:00|||||||||17
1741364660000|2025-03-07 16:24:20|||||||||1
1741364680000|2025-03-07 16:24:40|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|37
1741364690000|2025-03-07 16:24:50|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1741364700000|2025-03-07 16:25:00|21.47|21.39|21.47|21.39|21.51|21.43|21.46|21.38|14
1741364710000|2025-03-07 16:25:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741364730000|2025-03-07 16:25:30|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|7
1741364750000|2025-03-07 16:25:50|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|0
1741364760000|2025-03-07 16:26:00|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|55
1741364770000|2025-03-07 16:26:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|7
1741364780000|2025-03-07 16:26:20|21.55|21.47|21.57|21.49|21.57|21.49|21.52|21.44|13
1741364790000|2025-03-07 16:26:30|||||||||5
1741364800000|2025-03-07 16:26:40|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|1
1741364810000|2025-03-07 16:26:50|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|0
1741364830000|2025-03-07 16:27:10|21.5|21.42|21.49|21.41|21.52|21.44|21.47|21.39|7
1741364840000|2025-03-07 16:27:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|12
1741364850000|2025-03-07 16:27:30|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|5
1741364860000|2025-03-07 16:27:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1741364870000|2025-03-07 16:27:50|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|0
1741364880000|2025-03-07 16:28:00|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|13
1741364890000|2025-03-07 16:28:10|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1741364900000|2025-03-07 16:28:20|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|27
1741364910000|2025-03-07 16:28:30|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|19
1741364920000|2025-03-07 16:28:40|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|0
1741364930000|2025-03-07 16:28:50|21.56|21.48|21.57|21.49|21.6|21.52|21.56|21.48|77
1741364940000|2025-03-07 16:29:00|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|57
1741364950000|2025-03-07 16:29:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|8
1741364960000|2025-03-07 16:29:20|21.61|21.53|21.59|21.51|21.62|21.54|21.57|21.49|7
1741364970000|2025-03-07 16:29:30|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|8
1741364980000|2025-03-07 16:29:40|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|16
1741364990000|2025-03-07 16:29:50|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|5
1741365000000|2025-03-07 16:30:00|21.59|21.51|21.57|21.49|21.62|21.54|21.56|21.48|44
1741365010000|2025-03-07 16:30:10|||||||||2
1741365030000|2025-03-07 16:30:30|21.56|21.48|21.56|21.48|21.57|21.49|21.54|21.46|0
1741365040000|2025-03-07 16:30:40|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|18
1741365050000|2025-03-07 16:30:50|21.56|21.48|21.62|21.54|21.62|21.54|21.56|21.48|13
1741365060000|2025-03-07 16:31:00|21.6|21.52|21.6|21.52|21.62|21.54|21.57|21.49|15
1741365070000|2025-03-07 16:31:10|21.58|21.5|21.56|21.48|21.61|21.53|21.56|21.48|2
1741365080000|2025-03-07 16:31:20|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|0
1741365090000|2025-03-07 16:31:30|21.52|21.44|21.52|21.44|21.56|21.48|21.51|21.43|8
1741365100000|2025-03-07 16:31:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1741365110000|2025-03-07 16:31:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|4
1741365120000|2025-03-07 16:32:00|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1741365130000|2025-03-07 16:32:10|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|2
1741365140000|2025-03-07 16:32:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|4
1741365160000|2025-03-07 16:32:40|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|0
1741365170000|2025-03-07 16:32:50|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1741365180000|2025-03-07 16:33:00|21.54|21.46|21.52|21.44|21.57|21.49|21.51|21.43|3
1741365190000|2025-03-07 16:33:10|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|0
1741365210000|2025-03-07 16:33:30|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|3
1741365220000|2025-03-07 16:33:40|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|0
1741365230000|2025-03-07 16:33:50|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|1
1741365240000|2025-03-07 16:34:00|21.48|21.4|21.49|21.41|21.52|21.44|21.47|21.39|5
1741365250000|2025-03-07 16:34:10|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1741365260000|2025-03-07 16:34:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|1
1741365270000|2025-03-07 16:34:30|21.49|21.41|21.49|21.41|21.52|21.44|21.47|21.39|0
1741365280000|2025-03-07 16:34:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741365290000|2025-03-07 16:34:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741365300000|2025-03-07 16:35:00|21.52|21.44|21.51|21.43|21.52|21.44|21.47|21.39|12
1741365310000|2025-03-07 16:35:10|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|4
1741365320000|2025-03-07 16:35:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1741365330000|2025-03-07 16:35:30|||||||||4
1741365350000|2025-03-07 16:35:50|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|25
1741365360000|2025-03-07 16:36:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1741365370000|2025-03-07 16:36:10|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|0
1741365400000|2025-03-07 16:36:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1741365410000|2025-03-07 16:36:50|21.58|21.5|21.57|21.49|21.59|21.51|21.57|21.49|0
1741365420000|2025-03-07 16:37:00|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|2
1741365430000|2025-03-07 16:37:10|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|0
1741365440000|2025-03-07 16:37:20|21.62|21.54|21.62|21.54|21.63|21.55|21.61|21.53|2
1741365450000|2025-03-07 16:37:30|21.61|21.53|21.57|21.49|21.62|21.54|21.57|21.49|2
1741365460000|2025-03-07 16:37:40|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|1
1741365470000|2025-03-07 16:37:50|21.58|21.5|21.63|21.55|21.64|21.56|21.58|21.5|0
1741365480000|2025-03-07 16:38:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1741365490000|2025-03-07 16:38:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741365500000|2025-03-07 16:38:20|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|0
1741365510000|2025-03-07 16:38:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1741365520000|2025-03-07 16:38:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1741365530000|2025-03-07 16:38:50|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|2
1741365540000|2025-03-07 16:39:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1741365550000|2025-03-07 16:39:10|21.58|21.5|21.61|21.53|21.61|21.53|21.57|21.49|0
1741365560000|2025-03-07 16:39:20|21.62|21.54|21.63|21.55|21.63|21.55|21.61|21.53|0
1741365570000|2025-03-07 16:39:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741365580000|2025-03-07 16:39:40|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1741365600000|2025-03-07 16:40:00|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|1
1741365610000|2025-03-07 16:40:10|21.59|21.51|21.58|21.5|21.62|21.54|21.57|21.49|0
1741365620000|2025-03-07 16:40:20|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|18
1741365630000|2025-03-07 16:40:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|1
1741365640000|2025-03-07 16:40:40|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|2
1741365650000|2025-03-07 16:40:50|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|0
1741365660000|2025-03-07 16:41:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|18
1741365670000|2025-03-07 16:41:10|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|31
1741365680000|2025-03-07 16:41:20|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|22
1741365690000|2025-03-07 16:41:30|21.7|21.62|21.64|21.56|21.7|21.62|21.64|21.56|7
1741365700000|2025-03-07 16:41:40|21.65|21.57|21.66|21.58|21.69|21.61|21.64|21.56|107
1741365710000|2025-03-07 16:41:50|21.68|21.6|21.66|21.58|21.69|21.61|21.66|21.58|0
1741365720000|2025-03-07 16:42:00|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|1
1741365730000|2025-03-07 16:42:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|14
1741365740000|2025-03-07 16:42:20|21.63|21.55|21.59|21.51|21.64|21.56|21.59|21.51|2
1741365750000|2025-03-07 16:42:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1741365760000|2025-03-07 16:42:40|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|6
1741365770000|2025-03-07 16:42:50|21.63|21.55|21.64|21.56|21.64|21.56|21.62|21.54|16
1741365780000|2025-03-07 16:43:00|21.65|21.57|21.68|21.6|21.69|21.61|21.64|21.56|72
1741365790000|2025-03-07 16:43:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1741365800000|2025-03-07 16:43:20|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|17
1741365810000|2025-03-07 16:43:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|114
1741365820000|2025-03-07 16:43:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|14
1741365830000|2025-03-07 16:43:50|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|9
1741365840000|2025-03-07 16:44:00|21.63|21.55|21.62|21.54|21.64|21.56|21.57|21.49|12
1741365850000|2025-03-07 16:44:10|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|14
1741365860000|2025-03-07 16:44:20|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|0
1741365870000|2025-03-07 16:44:30|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1741365880000|2025-03-07 16:44:40|21.59|21.51|21.59|21.51|21.61|21.53|21.58|21.5|0
1741365890000|2025-03-07 16:44:50|21.63|21.55|21.61|21.53|21.63|21.55|21.58|21.5|3
1741365900000|2025-03-07 16:45:00|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|0
1741365910000|2025-03-07 16:45:10|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|3
1741365920000|2025-03-07 16:45:20|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1741365930000|2025-03-07 16:45:30|21.58|21.5|21.59|21.51|21.61|21.53|21.57|21.49|2
1741365940000|2025-03-07 16:45:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741365950000|2025-03-07 16:45:50|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|4
1741365960000|2025-03-07 16:46:00|21.63|21.55|21.62|21.54|21.64|21.56|21.59|21.51|4
1741365970000|2025-03-07 16:46:10|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|0
1741365980000|2025-03-07 16:46:20|21.63|21.55|21.63|21.55|21.64|21.56|21.61|21.53|0
1741365990000|2025-03-07 16:46:30|21.62|21.54|21.57|21.49|21.63|21.55|21.57|21.49|1
1741366000000|2025-03-07 16:46:40|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|6
1741366010000|2025-03-07 16:46:50|21.58|21.5|21.58|21.5|21.59|21.51|21.57|21.49|4
1741366020000|2025-03-07 16:47:00|21.59|21.51|21.62|21.54|21.62|21.54|21.58|21.5|0
1741366030000|2025-03-07 16:47:10|21.63|21.55|21.62|21.54|21.67|21.59|21.62|21.54|58
1741366040000|2025-03-07 16:47:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1741366050000|2025-03-07 16:47:30|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|2
1741366060000|2025-03-07 16:47:40|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1741366070000|2025-03-07 16:47:50|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1741366080000|2025-03-07 16:48:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|0
1741366090000|2025-03-07 16:48:10|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|0
1741366100000|2025-03-07 16:48:20|21.64|21.56|21.68|21.6|21.68|21.6|21.64|21.56|0
1741366110000|2025-03-07 16:48:30|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1741366120000|2025-03-07 16:48:40|||||||||72
1741366140000|2025-03-07 16:49:00|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|70
1741366150000|2025-03-07 16:49:10|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|9
1741366160000|2025-03-07 16:49:20|21.72|21.64|21.72|21.64|21.73|21.65|21.69|21.61|0
1741366170000|2025-03-07 16:49:30|21.73|21.65|21.67|21.59|21.73|21.65|21.67|21.59|5
1741366180000|2025-03-07 16:49:40|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1741366190000|2025-03-07 16:49:50|21.71|21.63|21.69|21.61|21.71|21.63|21.68|21.6|0
1741366200000|2025-03-07 16:50:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|9
1741366210000|2025-03-07 16:50:10|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|11
1741366220000|2025-03-07 16:50:20|21.72|21.64|21.74|21.66|21.75|21.67|21.72|21.64|42
1741366230000|2025-03-07 16:50:30|21.73|21.65|21.73|21.65|21.74|21.66|21.72|21.64|7
1741366240000|2025-03-07 16:50:40|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|0
1741366260000|2025-03-07 16:51:00|21.68|21.6|21.68|21.6|21.69|21.61|21.66|21.58|2
1741366270000|2025-03-07 16:51:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1741366280000|2025-03-07 16:51:20|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1741366290000|2025-03-07 16:51:30|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1741366300000|2025-03-07 16:51:40|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1741366310000|2025-03-07 16:51:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1741366320000|2025-03-07 16:52:00|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1741366330000|2025-03-07 16:52:10|21.68|21.6|21.72|21.64|21.73|21.65|21.67|21.59|0
1741366340000|2025-03-07 16:52:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1741366350000|2025-03-07 16:52:30|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1741366360000|2025-03-07 16:52:40|21.77|21.69|21.76|21.68|21.79|21.71|21.74|21.66|4
1741366370000|2025-03-07 16:52:50|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|0
1741366380000|2025-03-07 16:53:00|21.78|21.7|21.74|21.66|21.79|21.71|21.74|21.66|3
1741366390000|2025-03-07 16:53:10|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|0
1741366400000|2025-03-07 16:53:20|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|0
1741366410000|2025-03-07 16:53:30|||||||||10
1741366430000|2025-03-07 16:53:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1741366440000|2025-03-07 16:54:00|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|1
1741366450000|2025-03-07 16:54:10|21.76|21.68|21.76|21.68|21.79|21.71|21.72|21.64|5
1741366460000|2025-03-07 16:54:20|21.78|21.7|21.78|21.7|21.79|21.71|21.76|21.68|0
1741366470000|2025-03-07 16:54:30|21.79|21.71|21.77|21.69|21.79|21.71|21.74|21.66|0
1741366480000|2025-03-07 16:54:40|21.76|21.68|21.73|21.65|21.77|21.69|21.72|21.64|1
1741366490000|2025-03-07 16:54:50|21.72|21.64|21.69|21.61|21.73|21.65|21.69|21.61|0
1741366500000|2025-03-07 16:55:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|4
1741366510000|2025-03-07 16:55:10|21.71|21.63|21.73|21.65|21.74|21.66|21.71|21.63|1
1741366520000|2025-03-07 16:55:20|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|13
1741366530000|2025-03-07 16:55:30|21.73|21.65|21.71|21.63|21.73|21.65|21.69|21.61|0
1741366540000|2025-03-07 16:55:40|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|5
1741366550000|2025-03-07 16:55:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1741366560000|2025-03-07 16:56:00|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|45
1741366570000|2025-03-07 16:56:10|21.61|21.53|21.62|21.54|21.62|21.54|21.59|21.51|68
1741366580000|2025-03-07 16:56:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|4
1741366590000|2025-03-07 16:56:30|21.63|21.55|21.62|21.54|21.66|21.58|21.62|21.54|5
1741366600000|2025-03-07 16:56:40|21.63|21.55|21.62|21.54|21.64|21.56|21.62|21.54|26
1741366610000|2025-03-07 16:56:50|21.58|21.5|21.61|21.53|21.62|21.54|21.58|21.5|0
1741366620000|2025-03-07 16:57:00|21.62|21.54|21.63|21.55|21.64|21.56|21.62|21.54|2
1741366630000|2025-03-07 16:57:10|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1741366640000|2025-03-07 16:57:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1741366650000|2025-03-07 16:57:30|21.62|21.54|21.61|21.53|21.63|21.55|21.59|21.51|0
1741366660000|2025-03-07 16:57:40|21.62|21.54|21.62|21.54|21.62|21.54|21.57|21.49|3
1741366670000|2025-03-07 16:57:50|21.61|21.53|21.62|21.54|21.62|21.54|21.59|21.51|0
1741366680000|2025-03-07 16:58:00|21.61|21.53|21.59|21.51|21.62|21.54|21.58|21.5|0
1741366690000|2025-03-07 16:58:10|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1741366700000|2025-03-07 16:58:20|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1741366710000|2025-03-07 16:58:30|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|1
1741366720000|2025-03-07 16:58:40|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1741366730000|2025-03-07 16:58:50|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|4
1741366740000|2025-03-07 16:59:00|21.63|21.55|21.62|21.54|21.64|21.56|21.62|21.54|1
1741366750000|2025-03-07 16:59:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1741366760000|2025-03-07 16:59:20|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1741366780000|2025-03-07 16:59:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1741366790000|2025-03-07 16:59:50|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|1
1741366800000|2025-03-07 17:00:00|21.56|21.48|21.58|21.5|21.59|21.51|21.54|21.46|6
1741366810000|2025-03-07 17:00:10|21.57|21.49|21.53|21.45|21.59|21.51|21.52|21.44|15
1741366820000|2025-03-07 17:00:20|21.54|21.46|21.52|21.44|21.54|21.46|21.51|21.43|0
1741366830000|2025-03-07 17:00:30|21.53|21.45|21.47|21.39|21.53|21.45|21.47|21.39|0
1741366840000|2025-03-07 17:00:40|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|5
1741366850000|2025-03-07 17:00:50|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|18
1741366860000|2025-03-07 17:01:00|21.5|21.42|21.52|21.44|21.53|21.45|21.5|21.42|34
1741366870000|2025-03-07 17:01:10|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1741366880000|2025-03-07 17:01:20|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|16
1741366890000|2025-03-07 17:01:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741366900000|2025-03-07 17:01:40|21.49|21.41|21.52|21.44|21.53|21.45|21.49|21.41|1
1741366920000|2025-03-07 17:02:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|10
1741366930000|2025-03-07 17:02:10|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741366940000|2025-03-07 17:02:20|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|0
1741366950000|2025-03-07 17:02:30|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|17
1741366960000|2025-03-07 17:02:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|5
1741366970000|2025-03-07 17:02:50|||||||||1
1741366980000|2025-03-07 17:03:00|21.47|21.39|21.47|21.39|21.51|21.43|21.47|21.39|0
1741366990000|2025-03-07 17:03:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1741367000000|2025-03-07 17:03:20|21.44|21.36|21.41|21.33|21.46|21.38|21.41|21.33|13
1741367010000|2025-03-07 17:03:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|3
1741367040000|2025-03-07 17:04:00|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|14
1741367050000|2025-03-07 17:04:10|21.4|21.32|21.37|21.29|21.41|21.33|21.37|21.29|0
1741367060000|2025-03-07 17:04:20|21.39|21.31|21.37|21.29|21.41|21.33|21.36|21.28|0
1741367070000|2025-03-07 17:04:30|21.36|21.28|21.38|21.3|21.39|21.31|21.36|21.28|0
1741367080000|2025-03-07 17:04:40|21.39|21.31|21.47|21.39|21.47|21.39|21.39|21.31|31
1741367090000|2025-03-07 17:04:50|21.46|21.38|21.52|21.44|21.55|21.47|21.46|21.38|24
1741367100000|2025-03-07 17:05:00|21.49|21.41|21.51|21.43|21.51|21.43|21.47|21.39|7
1741367110000|2025-03-07 17:05:10|21.52|21.44|21.47|21.39|21.52|21.44|21.46|21.38|6
1741367120000|2025-03-07 17:05:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|31
1741367130000|2025-03-07 17:05:30|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1741367140000|2025-03-07 17:05:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|25
1741367150000|2025-03-07 17:05:50|21.54|21.46|21.54|21.46|21.56|21.48|21.52|21.44|0
1741367160000|2025-03-07 17:06:00|21.56|21.48|21.52|21.44|21.57|21.49|21.52|21.44|5
1741367170000|2025-03-07 17:06:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1741367180000|2025-03-07 17:06:20|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|13
1741367190000|2025-03-07 17:06:30|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|0
1741367200000|2025-03-07 17:06:40|21.63|21.55|21.66|21.58|21.67|21.59|21.62|21.54|0
1741367210000|2025-03-07 17:06:50|21.65|21.57|21.66|21.58|21.67|21.59|21.62|21.54|0
1741367220000|2025-03-07 17:07:00|21.64|21.56|21.64|21.56|21.67|21.59|21.62|21.54|2
1741367230000|2025-03-07 17:07:10|21.66|21.58|21.63|21.55|21.67|21.59|21.62|21.54|5
1741367240000|2025-03-07 17:07:20|21.62|21.54|21.62|21.54|21.63|21.55|21.6|21.52|2
1741367260000|2025-03-07 17:07:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741367270000|2025-03-07 17:07:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1741367280000|2025-03-07 17:08:00|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|6
1741367290000|2025-03-07 17:08:10|21.61|21.53|21.58|21.5|21.61|21.53|21.57|21.49|9
1741367300000|2025-03-07 17:08:20|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|3
1741367310000|2025-03-07 17:08:30|21.63|21.55|21.67|21.59|21.67|21.59|21.63|21.55|2
1741367320000|2025-03-07 17:08:40|21.68|21.6|21.68|21.6|21.69|21.61|21.67|21.59|0
1741367330000|2025-03-07 17:08:50|21.69|21.61|21.72|21.64|21.73|21.65|21.69|21.61|0
1741367340000|2025-03-07 17:09:00|21.73|21.65|21.73|21.65|21.74|21.66|21.72|21.64|1
1741367350000|2025-03-07 17:09:10|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|0
1741367360000|2025-03-07 17:09:20|21.79|21.71|21.76|21.68|21.79|21.71|21.74|21.66|2
1741367370000|2025-03-07 17:09:30|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|9
1741367380000|2025-03-07 17:09:40|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|0
1741367390000|2025-03-07 17:09:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1741367400000|2025-03-07 17:10:00|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|6
1741367410000|2025-03-07 17:10:10|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|0
1741367420000|2025-03-07 17:10:20|21.73|21.65|21.73|21.65|21.74|21.66|21.72|21.64|2
1741367430000|2025-03-07 17:10:30|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1741367440000|2025-03-07 17:10:40|21.73|21.65|21.67|21.59|21.73|21.65|21.67|21.59|0
1741367450000|2025-03-07 17:10:50|21.68|21.6|21.67|21.59|21.68|21.6|21.65|21.57|0
1741367460000|2025-03-07 17:11:00|21.68|21.6|21.68|21.6|21.71|21.63|21.67|21.59|0
1741367470000|2025-03-07 17:11:10|21.69|21.61|21.73|21.65|21.73|21.65|21.69|21.61|0
1741367480000|2025-03-07 17:11:20|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|0
1741367490000|2025-03-07 17:11:30|21.74|21.66|21.76|21.68|21.76|21.68|21.73|21.65|0
1741367500000|2025-03-07 17:11:40|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1741367510000|2025-03-07 17:11:50|21.77|21.69|21.74|21.66|21.79|21.71|21.74|21.66|12
1741367520000|2025-03-07 17:12:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|2
1741367530000|2025-03-07 17:12:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1741367540000|2025-03-07 17:12:20|21.73|21.65|21.74|21.66|21.76|21.68|21.73|21.65|0
1741367550000|2025-03-07 17:12:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741367560000|2025-03-07 17:12:40|21.73|21.65|21.72|21.64|21.74|21.66|21.71|21.63|0
1741367570000|2025-03-07 17:12:50|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|1
1741367580000|2025-03-07 17:13:00|21.69|21.61|21.76|21.68|21.76|21.68|21.67|21.59|3
1741367590000|2025-03-07 17:13:10|21.74|21.66|21.71|21.63|21.76|21.68|21.71|21.63|0
1741367600000|2025-03-07 17:13:20|21.72|21.64|21.71|21.63|21.72|21.64|21.68|21.6|1
1741367610000|2025-03-07 17:13:30|21.7|21.62|21.71|21.63|21.72|21.64|21.67|21.59|0
1741367620000|2025-03-07 17:13:40|21.7|21.62|21.68|21.6|21.72|21.64|21.67|21.59|4
1741367630000|2025-03-07 17:13:50|21.69|21.61|21.67|21.59|21.71|21.63|21.67|21.59|0
1741367640000|2025-03-07 17:14:00|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|0
1741367650000|2025-03-07 17:14:10|21.66|21.58|21.64|21.56|21.67|21.59|21.62|21.54|3
1741367660000|2025-03-07 17:14:20|21.65|21.57|21.62|21.54|21.67|21.59|21.62|21.54|0
1741367670000|2025-03-07 17:14:30|21.64|21.56|21.62|21.54|21.65|21.57|21.62|21.54|0
1741367700000|2025-03-07 17:15:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|6
1741367720000|2025-03-07 17:15:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1741367730000|2025-03-07 17:15:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1741367740000|2025-03-07 17:15:40|21.64|21.56|21.63|21.55|21.66|21.58|21.62|21.54|12
1741367750000|2025-03-07 17:15:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1741367760000|2025-03-07 17:16:00|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|1
1741367770000|2025-03-07 17:16:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1741367780000|2025-03-07 17:16:20|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|6
1741367790000|2025-03-07 17:16:30|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|0
1741367800000|2025-03-07 17:16:40|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|1
1741367810000|2025-03-07 17:16:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|7
1741367820000|2025-03-07 17:17:00|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|0
1741367830000|2025-03-07 17:17:10|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|0
1741367840000|2025-03-07 17:17:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741367850000|2025-03-07 17:17:30|21.71|21.63|21.69|21.61|21.72|21.64|21.69|21.61|0
1741367860000|2025-03-07 17:17:40|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1741367870000|2025-03-07 17:17:50|21.76|21.68|21.72|21.64|21.78|21.7|21.72|21.64|15
1741367880000|2025-03-07 17:18:00|21.73|21.65|21.73|21.65|21.74|21.66|21.72|21.64|20
1741367890000|2025-03-07 17:18:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|2
1741367910000|2025-03-07 17:18:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|23
1741367920000|2025-03-07 17:18:40|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|42
1741367930000|2025-03-07 17:18:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1741367940000|2025-03-07 17:19:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|38
1741367950000|2025-03-07 17:19:10|21.73|21.65|21.73|21.65|21.74|21.66|21.71|21.63|15
1741367960000|2025-03-07 17:19:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1741367970000|2025-03-07 17:19:30|21.72|21.64|21.68|21.6|21.73|21.65|21.68|21.6|0
1741367980000|2025-03-07 17:19:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1741367990000|2025-03-07 17:19:50|21.69|21.61|21.67|21.59|21.69|21.61|21.66|21.58|1
1741368000000|2025-03-07 17:20:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741368010000|2025-03-07 17:20:10|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|4
1741368020000|2025-03-07 17:20:20|21.63|21.55|21.63|21.55|21.64|21.56|21.62|21.54|0
1741368030000|2025-03-07 17:20:30|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1741368040000|2025-03-07 17:20:40|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741368050000|2025-03-07 17:20:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741368060000|2025-03-07 17:21:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1741368070000|2025-03-07 17:21:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|4
1741368080000|2025-03-07 17:21:20|21.68|21.6|21.69|21.61|21.69|21.61|21.66|21.58|0
1741368090000|2025-03-07 17:21:30|21.68|21.6|21.67|21.59|21.68|21.6|21.66|21.58|0
1741368100000|2025-03-07 17:21:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741368120000|2025-03-07 17:22:00|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|0
1741368130000|2025-03-07 17:22:10|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|51
1741368140000|2025-03-07 17:22:20|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1741368160000|2025-03-07 17:22:40|21.55|21.47|21.52|21.44|21.55|21.47|21.51|21.43|8
1741368170000|2025-03-07 17:22:50|21.53|21.45|21.57|21.49|21.57|21.49|21.53|21.45|18
1741368180000|2025-03-07 17:23:00|21.55|21.47|21.52|21.44|21.57|21.49|21.52|21.44|0
1741368190000|2025-03-07 17:23:10|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|16
1741368200000|2025-03-07 17:23:20|21.48|21.4|21.47|21.39|21.48|21.4|21.46|21.38|5
1741368210000|2025-03-07 17:23:30|21.48|21.4|21.52|21.44|21.52|21.44|21.47|21.39|0
1741368220000|2025-03-07 17:23:40|21.53|21.45|21.54|21.46|21.57|21.49|21.52|21.44|3
1741368230000|2025-03-07 17:23:50|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|8
1741368240000|2025-03-07 17:24:00|||||||||18
1741368250000|2025-03-07 17:24:10|21.52|21.44|21.51|21.43|21.52|21.44|21.48|21.4|1
1741368260000|2025-03-07 17:24:20|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|0
1741368270000|2025-03-07 17:24:30|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1741368280000|2025-03-07 17:24:40|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|0
1741368300000|2025-03-07 17:25:00|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|5
1741368310000|2025-03-07 17:25:10|21.48|21.4|21.49|21.41|21.49|21.41|21.47|21.39|0
1741368320000|2025-03-07 17:25:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1741368330000|2025-03-07 17:25:30|21.46|21.38|21.43|21.35|21.46|21.38|21.42|21.34|3
1741368340000|2025-03-07 17:25:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741368350000|2025-03-07 17:25:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|5
1741368360000|2025-03-07 17:26:00|21.43|21.35|21.41|21.33|21.43|21.35|21.39|21.31|0
1741368370000|2025-03-07 17:26:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741368380000|2025-03-07 17:26:20|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|3
1741368390000|2025-03-07 17:26:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741368400000|2025-03-07 17:26:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741368410000|2025-03-07 17:26:50|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|1
1741368420000|2025-03-07 17:27:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|5
1741368430000|2025-03-07 17:27:10|21.43|21.35|21.41|21.33|21.43|21.35|21.39|21.31|0
1741368440000|2025-03-07 17:27:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|1
1741368450000|2025-03-07 17:27:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1741368460000|2025-03-07 17:27:40|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|5
1741368470000|2025-03-07 17:27:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741368480000|2025-03-07 17:28:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|6
1741368490000|2025-03-07 17:28:10|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|2
1741368500000|2025-03-07 17:28:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|2
1741368510000|2025-03-07 17:28:30|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1741368520000|2025-03-07 17:28:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741368550000|2025-03-07 17:29:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|47
1741368560000|2025-03-07 17:29:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741368580000|2025-03-07 17:29:40|21.38|21.3|21.41|21.33|21.41|21.33|21.37|21.29|6
1741368590000|2025-03-07 17:29:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1741368600000|2025-03-07 17:30:00|21.43|21.35|21.49|21.41|21.49|21.41|21.42|21.34|13
1741368610000|2025-03-07 17:30:10|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|4
1741368620000|2025-03-07 17:30:20|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1741368630000|2025-03-07 17:30:30|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|6
1741368640000|2025-03-07 17:30:40|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1741368650000|2025-03-07 17:30:50|21.41|21.33|21.41|21.33|21.42|21.34|21.38|21.3|0
1741368660000|2025-03-07 17:31:00|21.42|21.34|21.43|21.35|21.46|21.38|21.42|21.34|0
1741368670000|2025-03-07 17:31:10|21.42|21.34|21.43|21.35|21.44|21.36|21.42|21.34|0
1741368680000|2025-03-07 17:31:20|21.44|21.36|21.43|21.35|21.44|21.36|21.42|21.34|0
1741368690000|2025-03-07 17:31:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1741368700000|2025-03-07 17:31:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|1
1741368710000|2025-03-07 17:31:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1741368720000|2025-03-07 17:32:00|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|0
1741368730000|2025-03-07 17:32:10|21.46|21.38|21.47|21.39|21.49|21.41|21.46|21.38|4
1741368740000|2025-03-07 17:32:20|21.46|21.38|21.43|21.35|21.47|21.39|21.43|21.35|2
1741368750000|2025-03-07 17:32:30|21.42|21.34|21.41|21.33|21.42|21.34|21.4|21.32|0
1741368760000|2025-03-07 17:32:40|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|1
1741368770000|2025-03-07 17:32:50|21.41|21.33|21.41|21.33|21.42|21.34|21.39|21.31|0
1741368780000|2025-03-07 17:33:00|21.39|21.31|21.37|21.29|21.41|21.33|21.37|21.29|0
1741368790000|2025-03-07 17:33:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|3
1741368800000|2025-03-07 17:33:20|21.36|21.28|21.36|21.28|21.37|21.29|21.34|21.26|0
1741368810000|2025-03-07 17:33:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1741368820000|2025-03-07 17:33:40|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|10
1741368830000|2025-03-07 17:33:50|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|5
1741368840000|2025-03-07 17:34:00|21.27|21.19|21.26|21.18|21.29|21.21|21.26|21.18|1
1741368850000|2025-03-07 17:34:10|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|3
1741368860000|2025-03-07 17:34:20|21.26|21.18|21.27|21.19|21.29|21.21|21.26|21.18|2
1741368870000|2025-03-07 17:34:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741368880000|2025-03-07 17:34:40|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|5
1741368890000|2025-03-07 17:34:50|||||||||1
1741368900000|2025-03-07 17:35:00|21.27|21.19|21.29|21.21|21.31|21.23|21.27|21.19|4
1741368910000|2025-03-07 17:35:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|5
1741368920000|2025-03-07 17:35:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741368930000|2025-03-07 17:35:30|21.29|21.21|21.31|21.23|21.32|21.24|21.29|21.21|1
1741368940000|2025-03-07 17:35:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|5
1741368950000|2025-03-07 17:35:50|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|0
1741368960000|2025-03-07 17:36:00|21.29|21.21|21.31|21.23|21.32|21.24|21.29|21.21|3
1741368970000|2025-03-07 17:36:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741368980000|2025-03-07 17:36:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741368990000|2025-03-07 17:36:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1741369000000|2025-03-07 17:36:40|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1741369010000|2025-03-07 17:36:50|21.29|21.21|21.23|21.15|21.29|21.21|21.23|21.15|0
1741369020000|2025-03-07 17:37:00|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|3
1741369030000|2025-03-07 17:37:10|21.22|21.14|21.24|21.16|21.26|21.18|21.21|21.13|5
1741369040000|2025-03-07 17:37:20|21.22|21.14|21.21|21.13|21.24|21.16|21.21|21.13|0
1741369050000|2025-03-07 17:37:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|1
1741369060000|2025-03-07 17:37:40|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|13
1741369080000|2025-03-07 17:38:00|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|4
1741369090000|2025-03-07 17:38:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1741369100000|2025-03-07 17:38:20|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|1
1741369110000|2025-03-07 17:38:30|21.19|21.11|21.19|21.11|21.21|21.13|21.17|21.09|0
1741369120000|2025-03-07 17:38:40|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1741369130000|2025-03-07 17:38:50|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|2
1741369150000|2025-03-07 17:39:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741369160000|2025-03-07 17:39:20|21.21|21.13|21.27|21.19|21.27|21.19|21.21|21.13|8
1741369170000|2025-03-07 17:39:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741369180000|2025-03-07 17:39:40|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|2
1741369190000|2025-03-07 17:39:50|21.28|21.2|21.27|21.19|21.31|21.23|21.27|21.19|0
1741369200000|2025-03-07 17:40:00|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|2
1741369220000|2025-03-07 17:40:20|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|3
1741369230000|2025-03-07 17:40:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1741369240000|2025-03-07 17:40:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|39
1741369250000|2025-03-07 17:40:50|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|5
1741369260000|2025-03-07 17:41:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|2
1741369270000|2025-03-07 17:41:10|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|1
1741369280000|2025-03-07 17:41:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|8
1741369290000|2025-03-07 17:41:30|21.28|21.2|21.26|21.18|21.29|21.21|21.26|21.18|0
1741369300000|2025-03-07 17:41:40|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|10
1741369310000|2025-03-07 17:41:50|21.25|21.17|21.19|21.11|21.25|21.17|21.19|21.11|8
1741369320000|2025-03-07 17:42:00|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|0
1741369330000|2025-03-07 17:42:10|21.25|21.17|21.24|21.16|21.25|21.17|21.22|21.14|0
1741369340000|2025-03-07 17:42:20|21.22|21.14|21.25|21.17|21.26|21.18|21.22|21.14|0
1741369350000|2025-03-07 17:42:30|21.24|21.16|21.22|21.14|21.25|21.17|21.22|21.14|0
1741369360000|2025-03-07 17:42:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741369370000|2025-03-07 17:42:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1741369380000|2025-03-07 17:43:00|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|10
1741369390000|2025-03-07 17:43:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|31
1741369400000|2025-03-07 17:43:20|21.17|21.09|21.15|21.07|21.18|21.1|21.15|21.07|5
1741369410000|2025-03-07 17:43:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1741369420000|2025-03-07 17:43:40|21.18|21.1|21.17|21.09|21.19|21.11|21.15|21.07|0
1741369430000|2025-03-07 17:43:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1741369440000|2025-03-07 17:44:00|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1741369450000|2025-03-07 17:44:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1741369460000|2025-03-07 17:44:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|60
1741369470000|2025-03-07 17:44:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|45
1741369480000|2025-03-07 17:44:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|13
1741369500000|2025-03-07 17:45:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|35
1741369510000|2025-03-07 17:45:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|10
1741369520000|2025-03-07 17:45:20|21.07|20.99|21.09|21.01|21.09|21.01|21.05|20.97|28
1741369530000|2025-03-07 17:45:30|21.1|21.02|21.07|20.99|21.1|21.02|21.06|20.98|20
1741369540000|2025-03-07 17:45:40|21.05|20.97|21.06|20.98|21.07|20.99|21.05|20.97|164
1741369550000|2025-03-07 17:45:50|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|1
1741369560000|2025-03-07 17:46:00|20.99|20.91|21.01|20.93|21.02|20.94|20.99|20.91|31
1741369570000|2025-03-07 17:46:10|21|20.92|21.05|20.97|21.07|20.99|21|20.92|3
1741369580000|2025-03-07 17:46:20|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|17
1741369590000|2025-03-07 17:46:30|21.08|21|21.12|21.04|21.12|21.04|21.08|21|0
1741369600000|2025-03-07 17:46:40|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1741369610000|2025-03-07 17:46:50|21.06|20.98|21.02|20.94|21.07|20.99|21.02|20.94|10
1741369620000|2025-03-07 17:47:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|3
1741369630000|2025-03-07 17:47:10|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|5
1741369640000|2025-03-07 17:47:20|21.05|20.97|21.07|20.99|21.07|20.99|21.04|20.96|10
1741369650000|2025-03-07 17:47:30|21.08|21|21.09|21.01|21.12|21.04|21.08|21|50
1741369660000|2025-03-07 17:47:40|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|19
1741369680000|2025-03-07 17:48:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|8
1741369690000|2025-03-07 17:48:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|9
1741369700000|2025-03-07 17:48:20|21.13|21.05|21.14|21.06|21.15|21.07|21.13|21.05|6
1741369710000|2025-03-07 17:48:30|21.13|21.05|21.07|20.99|21.14|21.06|21.07|20.99|56
1741369720000|2025-03-07 17:48:40|21.08|21|21.13|21.05|21.13|21.05|21.08|21|0
1741369730000|2025-03-07 17:48:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1741369740000|2025-03-07 17:49:00|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|12
1741369750000|2025-03-07 17:49:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|4
1741369760000|2025-03-07 17:49:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|9
1741369770000|2025-03-07 17:49:30|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1741369780000|2025-03-07 17:49:40|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|0
1741369790000|2025-03-07 17:49:50|21.12|21.04|21.11|21.03|21.12|21.04|21.1|21.02|0
1741369800000|2025-03-07 17:50:00|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|1
1741369810000|2025-03-07 17:50:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|4
1741369820000|2025-03-07 17:50:20|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|5
1741369830000|2025-03-07 17:50:30|21.1|21.02|21.09|21.01|21.11|21.03|21.09|21.01|0
1741369850000|2025-03-07 17:50:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|24
1741369860000|2025-03-07 17:51:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|35
1741369870000|2025-03-07 17:51:10|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|3
1741369890000|2025-03-07 17:51:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1741369900000|2025-03-07 17:51:40|21.08|21|21.04|20.96|21.08|21|21.04|20.96|2
1741369910000|2025-03-07 17:51:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|28
1741369920000|2025-03-07 17:52:00|21.06|20.98|21.05|20.97|21.06|20.98|21.04|20.96|2
1741369930000|2025-03-07 17:52:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1741369940000|2025-03-07 17:52:20|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|0
1741369950000|2025-03-07 17:52:30|21.03|20.95|21.03|20.95|21.04|20.96|21|20.92|3
1741369960000|2025-03-07 17:52:40|21.02|20.94|21|20.92|21.03|20.95|21|20.92|3
1741369970000|2025-03-07 17:52:50|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|0
1741369980000|2025-03-07 17:53:00|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|1
1741369990000|2025-03-07 17:53:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1741370000000|2025-03-07 17:53:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1741370010000|2025-03-07 17:53:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|84
1741370030000|2025-03-07 17:53:50|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|24
1741370040000|2025-03-07 17:54:00|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1741370050000|2025-03-07 17:54:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741370070000|2025-03-07 17:54:30|21.05|20.97|21.02|20.94|21.06|20.98|21.01|20.93|0
1741370080000|2025-03-07 17:54:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1741370120000|2025-03-07 17:55:20|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|6
1741370130000|2025-03-07 17:55:30|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|16
1741370140000|2025-03-07 17:55:40|21.05|20.97|21.06|20.98|21.06|20.98|21.03|20.95|0
1741370160000|2025-03-07 17:56:00|21.05|20.97|21.06|20.98|21.06|20.98|21.01|20.93|0
1741370170000|2025-03-07 17:56:10|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|1
1741370180000|2025-03-07 17:56:20|21.06|20.98|21.02|20.94|21.06|20.98|21.01|20.93|2
1741370190000|2025-03-07 17:56:30|21.01|20.93|21.11|21.03|21.11|21.03|21.01|20.93|12
1741370200000|2025-03-07 17:56:40|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|2
1741370220000|2025-03-07 17:57:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|8
1741370230000|2025-03-07 17:57:10|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|3
1741370240000|2025-03-07 17:57:20|21.14|21.06|21.16|21.08|21.16|21.08|21.12|21.04|0
1741370250000|2025-03-07 17:57:30|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|1
1741370260000|2025-03-07 17:57:40|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|25
1741370270000|2025-03-07 17:57:50|21.17|21.09|21.17|21.09|21.19|21.11|21.16|21.08|0
1741370280000|2025-03-07 17:58:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1741370290000|2025-03-07 17:58:10|21.17|21.09|21.24|21.16|21.24|21.16|21.16|21.08|5
1741370300000|2025-03-07 17:58:20|21.22|21.14|21.24|21.16|21.27|21.19|21.22|21.14|0
1741370310000|2025-03-07 17:58:30|21.22|21.14|21.31|21.23|21.32|21.24|21.22|21.14|6
1741370320000|2025-03-07 17:58:40|21.32|21.24|21.32|21.24|21.32|21.24|21.27|21.19|10
1741370330000|2025-03-07 17:58:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1741370340000|2025-03-07 17:59:00|21.33|21.25|21.31|21.23|21.36|21.28|21.31|21.23|1
1741370350000|2025-03-07 17:59:10|21.29|21.21|21.29|21.21|21.32|21.24|21.27|21.19|9
1741370360000|2025-03-07 17:59:20|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|0
1741370370000|2025-03-07 17:59:30|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1741370380000|2025-03-07 17:59:40|||||||||1
1741370390000|2025-03-07 17:59:50|21.27|21.19|21.31|21.23|21.32|21.24|21.27|21.19|0
1741370400000|2025-03-07 18:00:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741370420000|2025-03-07 18:00:20|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1741370430000|2025-03-07 18:00:30|21.24|21.16|21.24|21.16|21.26|21.18|21.22|21.14|0
1741370440000|2025-03-07 18:00:40|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|0
1741370450000|2025-03-07 18:00:50|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1741370470000|2025-03-07 18:01:10|21.26|21.18|21.22|21.14|21.26|21.18|21.21|21.13|9
1741370480000|2025-03-07 18:01:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741370490000|2025-03-07 18:01:30|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1741370500000|2025-03-07 18:01:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1741370510000|2025-03-07 18:01:50|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|14
1741370520000|2025-03-07 18:02:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1741370530000|2025-03-07 18:02:10|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|0
1741370540000|2025-03-07 18:02:20|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|4
1741370550000|2025-03-07 18:02:30|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|1
1741370560000|2025-03-07 18:02:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1741370570000|2025-03-07 18:02:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741370580000|2025-03-07 18:03:00|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1741370590000|2025-03-07 18:03:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|12
1741370610000|2025-03-07 18:03:30|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|1
1741370620000|2025-03-07 18:03:40|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|0
1741370630000|2025-03-07 18:03:50|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|1
1741370640000|2025-03-07 18:04:00|21.13|21.05|21.1|21.02|21.16|21.08|21.09|21.01|12
1741370650000|2025-03-07 18:04:10|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|0
1741370660000|2025-03-07 18:04:20|21.08|21|21.06|20.98|21.1|21.02|21.06|20.98|0
1741370670000|2025-03-07 18:04:30|21.07|20.99|21.06|20.98|21.1|21.02|21.06|20.98|0
1741370680000|2025-03-07 18:04:40|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|0
1741370690000|2025-03-07 18:04:50|21.1|21.02|21.07|20.99|21.11|21.03|21.07|20.99|0
1741370700000|2025-03-07 18:05:00|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|3
1741370710000|2025-03-07 18:05:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1741370720000|2025-03-07 18:05:20|||||||||9
1741370730000|2025-03-07 18:05:30|21.03|20.95|21.04|20.96|21.04|20.96|21|20.92|14
1741370740000|2025-03-07 18:05:40|21.05|20.97|21.04|20.96|21.05|20.97|21.02|20.94|4
1741370750000|2025-03-07 18:05:50|21.02|20.94|21.01|20.93|21.04|20.96|21|20.92|0
1741370760000|2025-03-07 18:06:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|2
1741370770000|2025-03-07 18:06:10|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1741370790000|2025-03-07 18:06:30|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|9
1741370800000|2025-03-07 18:06:40|21.06|20.98|21.05|20.97|21.07|20.99|21.05|20.97|4
1741370810000|2025-03-07 18:06:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|3
1741370820000|2025-03-07 18:07:00|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|0
1741370830000|2025-03-07 18:07:10|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1741370840000|2025-03-07 18:07:20|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|0
1741370850000|2025-03-07 18:07:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741370880000|2025-03-07 18:08:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1741370890000|2025-03-07 18:08:10|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|4
1741370910000|2025-03-07 18:08:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741370920000|2025-03-07 18:08:40|||||||||29
1741370940000|2025-03-07 18:09:00|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|19
1741370960000|2025-03-07 18:09:20|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|6
1741370970000|2025-03-07 18:09:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|6
1741370980000|2025-03-07 18:09:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741370990000|2025-03-07 18:09:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|2
1741371000000|2025-03-07 18:10:00|21.12|21.04|21.11|21.03|21.12|21.04|21.06|20.98|12
1741371010000|2025-03-07 18:10:10|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|7
1741371020000|2025-03-07 18:10:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1741371030000|2025-03-07 18:10:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1741371040000|2025-03-07 18:10:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1741371050000|2025-03-07 18:10:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1741371060000|2025-03-07 18:11:00|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1741371070000|2025-03-07 18:11:10|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|1
1741371080000|2025-03-07 18:11:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|12
1741371090000|2025-03-07 18:11:30|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|1
1741371110000|2025-03-07 18:11:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1741371120000|2025-03-07 18:12:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1741371130000|2025-03-07 18:12:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1741371140000|2025-03-07 18:12:20|||||||||1
1741371160000|2025-03-07 18:12:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1741371180000|2025-03-07 18:13:00|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|3
1741371190000|2025-03-07 18:13:10|21.04|20.96|21.05|20.97|21.06|20.98|21.04|20.96|0
1741371200000|2025-03-07 18:13:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1741371210000|2025-03-07 18:13:30|21.04|20.96|21.04|20.96|21.05|20.97|21.02|20.94|0
1741371220000|2025-03-07 18:13:40|21.02|20.94|21.05|20.97|21.05|20.97|21|20.92|2
1741371230000|2025-03-07 18:13:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741371240000|2025-03-07 18:14:00|21.05|20.97|21.02|20.94|21.06|20.98|21.02|20.94|0
1741371250000|2025-03-07 18:14:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|1
1741371260000|2025-03-07 18:14:20|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|0
1741371270000|2025-03-07 18:14:30|21.02|20.94|21.04|20.96|21.05|20.97|21.02|20.94|0
1741371280000|2025-03-07 18:14:40|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|1
1741371290000|2025-03-07 18:14:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741371300000|2025-03-07 18:15:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1741371310000|2025-03-07 18:15:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1741371350000|2025-03-07 18:15:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1741371360000|2025-03-07 18:16:00|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1741371380000|2025-03-07 18:16:20|20.99|20.91|21|20.92|21.01|20.93|20.96|20.88|1
1741371390000|2025-03-07 18:16:30|21.01|20.93|21.01|20.93|21.05|20.97|21.01|20.93|5
1741371410000|2025-03-07 18:16:50|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|0
1741371420000|2025-03-07 18:17:00|21|20.92|21|20.92|21.01|20.93|20.99|20.91|0
1741371430000|2025-03-07 18:17:10|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1741371440000|2025-03-07 18:17:20|21|20.92|21|20.92|21|20.92|20.99|20.91|4
1741371450000|2025-03-07 18:17:30|20.99|20.91|21|20.92|21.02|20.94|20.99|20.91|0
1741371460000|2025-03-07 18:17:40|21.02|20.94|21|20.92|21.05|20.97|21|20.92|35
1741371470000|2025-03-07 18:17:50|21.02|20.94|21.01|20.93|21.05|20.97|21|20.92|11
1741371480000|2025-03-07 18:18:00|21.03|20.95|21.02|20.94|21.04|20.96|21|20.92|9
1741371490000|2025-03-07 18:18:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|41
1741371500000|2025-03-07 18:18:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|57
1741371510000|2025-03-07 18:18:30|21|20.92|21.05|20.97|21.05|20.97|21|20.92|26
1741371520000|2025-03-07 18:18:40|21.04|20.96|21.02|20.94|21.04|20.96|21.01|20.93|0
1741371530000|2025-03-07 18:18:50|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1741371540000|2025-03-07 18:19:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1741371550000|2025-03-07 18:19:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741371560000|2025-03-07 18:19:20|21|20.92|21|20.92|21.02|20.94|21|20.92|2
1741371570000|2025-03-07 18:19:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1741371580000|2025-03-07 18:19:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|34
1741371600000|2025-03-07 18:20:00|21.03|20.95|21|20.92|21.07|20.99|21|20.92|42
1741371610000|2025-03-07 18:20:10|21.01|20.93|21|20.92|21.02|20.94|21|20.92|0
1741371630000|2025-03-07 18:20:30|20.97|20.89|21|20.92|21|20.92|20.95|20.87|3
1741371650000|2025-03-07 18:20:50|20.98|20.9|20.98|20.9|21|20.92|20.95|20.87|3
1741371660000|2025-03-07 18:21:00|21|20.92|21|20.92|21|20.92|20.97|20.89|0
1741371670000|2025-03-07 18:21:10|21.01|20.93|21.06|20.98|21.07|20.99|21.01|20.93|39
1741371680000|2025-03-07 18:21:20|21.05|20.97|21.07|20.99|21.09|21.01|21.05|20.97|0
1741371690000|2025-03-07 18:21:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|1
1741371700000|2025-03-07 18:21:40|21.06|20.98|21.07|20.99|21.07|20.99|21.05|20.97|1
1741371710000|2025-03-07 18:21:50|21.09|21.01|21.09|21.01|21.1|21.02|21.07|20.99|4
1741371720000|2025-03-07 18:22:00|21.1|21.02|21.12|21.04|21.12|21.04|21.07|20.99|1
1741371740000|2025-03-07 18:22:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|7
1741371750000|2025-03-07 18:22:30|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|0
1741371760000|2025-03-07 18:22:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1741371770000|2025-03-07 18:22:50|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|0
1741371780000|2025-03-07 18:23:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741371790000|2025-03-07 18:23:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1741371800000|2025-03-07 18:23:20|21.11|21.03|21.09|21.01|21.11|21.03|21.07|20.99|0
1741371810000|2025-03-07 18:23:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1741371820000|2025-03-07 18:23:40|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|0
1741371850000|2025-03-07 18:24:10|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|3
1741371860000|2025-03-07 18:24:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741371870000|2025-03-07 18:24:30|21.15|21.07|21.14|21.06|21.15|21.07|21.12|21.04|8
1741371880000|2025-03-07 18:24:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1741371890000|2025-03-07 18:24:50|21.16|21.08|21.17|21.09|21.17|21.09|21.14|21.06|4
1741371900000|2025-03-07 18:25:00|21.16|21.08|21.12|21.04|21.17|21.09|21.12|21.04|4
1741371910000|2025-03-07 18:25:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741371920000|2025-03-07 18:25:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741371930000|2025-03-07 18:25:30|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1741371940000|2025-03-07 18:25:40|21.11|21.03|21.15|21.07|21.16|21.08|21.1|21.02|3
1741371960000|2025-03-07 18:26:00|21.16|21.08|21.12|21.04|21.17|21.09|21.12|21.04|0
1741371970000|2025-03-07 18:26:10|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|0
1741371980000|2025-03-07 18:26:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1741371990000|2025-03-07 18:26:30|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1741372000000|2025-03-07 18:26:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|5
1741372010000|2025-03-07 18:26:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1741372020000|2025-03-07 18:27:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1741372030000|2025-03-07 18:27:10|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|2
1741372070000|2025-03-07 18:27:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741372080000|2025-03-07 18:28:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1741372090000|2025-03-07 18:28:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|5
1741372100000|2025-03-07 18:28:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741372110000|2025-03-07 18:28:30|21.16|21.08|21.12|21.04|21.16|21.08|21.11|21.03|0
1741372120000|2025-03-07 18:28:40|21.11|21.03|21.15|21.07|21.15|21.07|21.1|21.02|0
1741372130000|2025-03-07 18:28:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1741372150000|2025-03-07 18:29:10|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|1
1741372160000|2025-03-07 18:29:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741372170000|2025-03-07 18:29:30|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|0
1741372180000|2025-03-07 18:29:40|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|1
1741372190000|2025-03-07 18:29:50|21.16|21.08|21.16|21.08|21.17|21.09|21.15|21.07|0
1741372200000|2025-03-07 18:30:00|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|4
1741372220000|2025-03-07 18:30:20|21.16|21.08|21.15|21.07|21.16|21.08|21.14|21.06|0
1741372230000|2025-03-07 18:30:30|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|0
1741372240000|2025-03-07 18:30:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741372250000|2025-03-07 18:30:50|21.12|21.04|21.11|21.03|21.12|21.04|21.1|21.02|0
1741372260000|2025-03-07 18:31:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1741372270000|2025-03-07 18:31:10|21.1|21.02|21.17|21.09|21.17|21.09|21.1|21.02|1
1741372290000|2025-03-07 18:31:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1741372320000|2025-03-07 18:32:00|21.16|21.08|21.16|21.08|21.17|21.09|21.14|21.06|0
1741372330000|2025-03-07 18:32:10|21.15|21.07|21.12|21.04|21.16|21.08|21.12|21.04|0
1741372340000|2025-03-07 18:32:20|21.11|21.03|21.11|21.03|21.14|21.06|21.1|21.02|0
1741372350000|2025-03-07 18:32:30|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|0
1741372370000|2025-03-07 18:32:50|21.11|21.03|21.1|21.02|21.12|21.04|21.1|21.02|0
1741372380000|2025-03-07 18:33:00|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|2
1741372390000|2025-03-07 18:33:10|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1741372400000|2025-03-07 18:33:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741372410000|2025-03-07 18:33:30|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|0
1741372420000|2025-03-07 18:33:40|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1741372430000|2025-03-07 18:33:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1741372440000|2025-03-07 18:34:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1741372450000|2025-03-07 18:34:10|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|0
1741372470000|2025-03-07 18:34:30|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1741372480000|2025-03-07 18:34:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741372490000|2025-03-07 18:34:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1741372500000|2025-03-07 18:35:00|21.11|21.03|21.11|21.03|21.12|21.04|21.1|21.02|4
1741372510000|2025-03-07 18:35:10|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1741372530000|2025-03-07 18:35:30|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1741372540000|2025-03-07 18:35:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1741372550000|2025-03-07 18:35:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1741372560000|2025-03-07 18:36:00|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|0
1741372570000|2025-03-07 18:36:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1741372580000|2025-03-07 18:36:20|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|3
1741372590000|2025-03-07 18:36:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|19
1741372610000|2025-03-07 18:36:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1741372620000|2025-03-07 18:37:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1741372630000|2025-03-07 18:37:10|21.09|21.01|21.1|21.02|21.1|21.02|21.08|21|0
1741372640000|2025-03-07 18:37:20|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1741372660000|2025-03-07 18:37:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1741372670000|2025-03-07 18:37:50|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1741372680000|2025-03-07 18:38:00|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|1
1741372690000|2025-03-07 18:38:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1741372730000|2025-03-07 18:38:50|21.04|20.96|21|20.92|21.05|20.97|21|20.92|0
1741372740000|2025-03-07 18:39:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1741372750000|2025-03-07 18:39:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1741372760000|2025-03-07 18:39:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1741372780000|2025-03-07 18:39:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741372800000|2025-03-07 18:40:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741372820000|2025-03-07 18:40:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1741372850000|2025-03-07 18:40:50|||||||||1
1741372880000|2025-03-07 18:41:20|20.98|20.9|20.95|20.87|20.98|20.9|20.94|20.86|0
1741372890000|2025-03-07 18:41:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741372900000|2025-03-07 18:41:40|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|0
1741372910000|2025-03-07 18:41:50|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1741372920000|2025-03-07 18:42:00|20.97|20.89|20.95|20.87|20.99|20.91|20.95|20.87|0
1741372930000|2025-03-07 18:42:10|20.97|20.89|20.95|20.87|20.97|20.89|20.94|20.86|0
1741372940000|2025-03-07 18:42:20|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1741372950000|2025-03-07 18:42:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1741372960000|2025-03-07 18:42:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1741372970000|2025-03-07 18:42:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1741372980000|2025-03-07 18:43:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1741372990000|2025-03-07 18:43:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741373000000|2025-03-07 18:43:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741373010000|2025-03-07 18:43:30|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1741373020000|2025-03-07 18:43:40|21.02|20.94|21.05|20.97|21.05|20.97|21|20.92|8
1741373070000|2025-03-07 18:44:30|21.04|20.96|21|20.92|21.05|20.97|21|20.92|0
1741373080000|2025-03-07 18:44:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741373090000|2025-03-07 18:44:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1741373100000|2025-03-07 18:45:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373120000|2025-03-07 18:45:20|21|20.92|21|20.92|21|20.92|20.99|20.91|1
1741373130000|2025-03-07 18:45:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373140000|2025-03-07 18:45:40|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1741373150000|2025-03-07 18:45:50|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1741373160000|2025-03-07 18:46:00|20.97|20.89|20.99|20.91|21|20.92|20.97|20.89|0
1741373170000|2025-03-07 18:46:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1741373180000|2025-03-07 18:46:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373190000|2025-03-07 18:46:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1741373210000|2025-03-07 18:46:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373220000|2025-03-07 18:47:00|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1741373230000|2025-03-07 18:47:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1741373240000|2025-03-07 18:47:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1741373250000|2025-03-07 18:47:30|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1741373260000|2025-03-07 18:47:40|20.99|20.91|20.95|20.87|20.99|20.91|20.94|20.86|2
1741373270000|2025-03-07 18:47:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1741373280000|2025-03-07 18:48:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1741373290000|2025-03-07 18:48:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373300000|2025-03-07 18:48:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741373310000|2025-03-07 18:48:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1
1741373330000|2025-03-07 18:48:50|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|0
1741373340000|2025-03-07 18:49:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373350000|2025-03-07 18:49:10|||||||||17
1741373370000|2025-03-07 18:49:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|4
1741373380000|2025-03-07 18:49:40|21|20.92|21.04|20.96|21.04|20.96|21|20.92|0
1741373390000|2025-03-07 18:49:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741373400000|2025-03-07 18:50:00|||||||||5
1741373410000|2025-03-07 18:50:10|21|20.92|21.01|20.93|21.03|20.95|21|20.92|0
1741373420000|2025-03-07 18:50:20|21|20.92|21.03|20.95|21.04|20.96|21|20.92|0
1741373430000|2025-03-07 18:50:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1741373440000|2025-03-07 18:50:40|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|0
1741373450000|2025-03-07 18:50:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1741373460000|2025-03-07 18:51:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1741373470000|2025-03-07 18:51:10|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|0
1741373480000|2025-03-07 18:51:20|20.97|20.89|20.99|20.91|21|20.92|20.97|20.89|0
1741373490000|2025-03-07 18:51:30|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1741373500000|2025-03-07 18:51:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1741373510000|2025-03-07 18:51:50|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|0
1741373520000|2025-03-07 18:52:00|20.97|20.89|20.94|20.86|20.98|20.9|20.94|20.86|0
1741373530000|2025-03-07 18:52:10|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1741373540000|2025-03-07 18:52:20|20.97|20.89|20.98|20.9|20.98|20.9|20.95|20.87|0
1741373550000|2025-03-07 18:52:30|20.97|20.89|20.95|20.87|20.97|20.89|20.94|20.86|0
1741373560000|2025-03-07 18:52:40|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1741373570000|2025-03-07 18:52:50|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1741373580000|2025-03-07 18:53:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1741373590000|2025-03-07 18:53:10|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|0
1741373600000|2025-03-07 18:53:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1741373610000|2025-03-07 18:53:30|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|0
1741373620000|2025-03-07 18:53:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1741373630000|2025-03-07 18:53:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1741373640000|2025-03-07 18:54:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1741373650000|2025-03-07 18:54:10|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1741373660000|2025-03-07 18:54:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1741373670000|2025-03-07 18:54:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1741373680000|2025-03-07 18:54:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741373690000|2025-03-07 18:54:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1741373700000|2025-03-07 18:55:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741373710000|2025-03-07 18:55:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1741373720000|2025-03-07 18:55:20|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|1
1741373730000|2025-03-07 18:55:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1741373740000|2025-03-07 18:55:40|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|0
1741373750000|2025-03-07 18:55:50|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|0
1741373760000|2025-03-07 18:56:00|20.98|20.9|20.97|20.89|20.99|20.91|20.95|20.87|6
1741373770000|2025-03-07 18:56:10|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1741373780000|2025-03-07 18:56:20|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1741373790000|2025-03-07 18:56:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1741373800000|2025-03-07 18:56:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1741373810000|2025-03-07 18:56:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1741373820000|2025-03-07 18:57:00|21|20.92|21|20.92|21.04|20.96|21|20.92|4
1741373830000|2025-03-07 18:57:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741373850000|2025-03-07 18:57:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1741373860000|2025-03-07 18:57:40|20.98|20.9|20.98|20.9|20.99|20.91|20.97|20.89|1
1741373870000|2025-03-07 18:57:50|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1741373880000|2025-03-07 18:58:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741373890000|2025-03-07 18:58:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741373900000|2025-03-07 18:58:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741373910000|2025-03-07 18:58:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|2
1741373920000|2025-03-07 18:58:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1741373930000|2025-03-07 18:58:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1741373940000|2025-03-07 18:59:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1741373990000|2025-03-07 18:59:50|||||||||5
1741374030000|2025-03-07 19:00:30|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|41
1741374040000|2025-03-07 19:00:40|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|0
1741374050000|2025-03-07 19:00:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1741374060000|2025-03-07 19:01:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|3
1741374080000|2025-03-07 19:01:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1741374090000|2025-03-07 19:01:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1741374100000|2025-03-07 19:01:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|4
1741374110000|2025-03-07 19:01:50|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|62
1741374120000|2025-03-07 19:02:00|20.89|20.81|20.91|20.83|20.94|20.86|20.89|20.81|40
1741374130000|2025-03-07 19:02:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|14
1741374140000|2025-03-07 19:02:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741374150000|2025-03-07 19:02:30|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|4
1741374180000|2025-03-07 19:03:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1741374190000|2025-03-07 19:03:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741374200000|2025-03-07 19:03:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|50
1741374210000|2025-03-07 19:03:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|18
1741374230000|2025-03-07 19:03:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1741374240000|2025-03-07 19:04:00|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1741374250000|2025-03-07 19:04:10|20.97|20.89|21|20.92|21|20.92|20.97|20.89|10
1741374260000|2025-03-07 19:04:20|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|4
1741374270000|2025-03-07 19:04:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|51
1741374300000|2025-03-07 19:05:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|1
1741374310000|2025-03-07 19:05:10|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1741374320000|2025-03-07 19:05:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741374330000|2025-03-07 19:05:30|||||||||8
1741374350000|2025-03-07 19:05:50|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1741374390000|2025-03-07 19:06:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|20
1741374420000|2025-03-07 19:07:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|6
1741374440000|2025-03-07 19:07:20|21.06|20.98|21.1|21.02|21.1|21.02|21.05|20.97|3
1741374450000|2025-03-07 19:07:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|2
1741374460000|2025-03-07 19:07:40|21.08|21|21.05|20.97|21.08|21|21.05|20.97|1
1741374470000|2025-03-07 19:07:50|21.06|20.98|21.1|21.02|21.1|21.02|21.06|20.98|1
1741374490000|2025-03-07 19:08:10|21.08|21|21.05|20.97|21.08|21|21.05|20.97|10
1741374500000|2025-03-07 19:08:20|||||||||2
1741374520000|2025-03-07 19:08:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1741374550000|2025-03-07 19:09:10|21.06|20.98|21.08|21|21.08|21|21.05|20.97|4
1741374560000|2025-03-07 19:09:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741374600000|2025-03-07 19:10:00|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|7
1741374610000|2025-03-07 19:10:10|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|3
1741374620000|2025-03-07 19:10:20|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|0
1741374630000|2025-03-07 19:10:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1741374640000|2025-03-07 19:10:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|1
1741374650000|2025-03-07 19:10:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1741374660000|2025-03-07 19:11:00|20.99|20.91|20.97|20.89|21|20.92|20.95|20.87|0
1741374670000|2025-03-07 19:11:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741374680000|2025-03-07 19:11:20|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|2
1741374690000|2025-03-07 19:11:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741374710000|2025-03-07 19:11:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741374720000|2025-03-07 19:12:00|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|1
1741374740000|2025-03-07 19:12:20|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1741374750000|2025-03-07 19:12:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741374760000|2025-03-07 19:12:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741374770000|2025-03-07 19:12:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1741374780000|2025-03-07 19:13:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1741374790000|2025-03-07 19:13:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1741374800000|2025-03-07 19:13:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|3
1741374810000|2025-03-07 19:13:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|39
1741374830000|2025-03-07 19:13:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|4
1741374840000|2025-03-07 19:14:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1741374850000|2025-03-07 19:14:10|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1741374860000|2025-03-07 19:14:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741374880000|2025-03-07 19:14:40|20.93|20.85|20.92|20.84|20.93|20.85|20.9|20.82|4
1741374890000|2025-03-07 19:14:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1741374900000|2025-03-07 19:15:00|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|0
1741374910000|2025-03-07 19:15:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741374920000|2025-03-07 19:15:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741374950000|2025-03-07 19:15:50|||||||||1
1741374960000|2025-03-07 19:16:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741374970000|2025-03-07 19:16:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1741374980000|2025-03-07 19:16:20|20.87|20.79|20.89|20.81|20.89|20.81|20.85|20.77|2
1741375010000|2025-03-07 19:16:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1741375020000|2025-03-07 19:17:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|3
1741375030000|2025-03-07 19:17:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1741375040000|2025-03-07 19:17:20|20.87|20.79|20.87|20.79|20.89|20.81|20.85|20.77|0
1741375050000|2025-03-07 19:17:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|2
1741375070000|2025-03-07 19:17:50|20.89|20.81|20.87|20.79|20.9|20.82|20.87|20.79|9
1741375080000|2025-03-07 19:18:00|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1741375090000|2025-03-07 19:18:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1741375100000|2025-03-07 19:18:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1741375110000|2025-03-07 19:18:30|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1741375120000|2025-03-07 19:18:40|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1741375130000|2025-03-07 19:18:50|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|6
1741375140000|2025-03-07 19:19:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741375150000|2025-03-07 19:19:10|||||||||2
1741375170000|2025-03-07 19:19:30|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|41
1741375180000|2025-03-07 19:19:40|20.8|20.72|20.84|20.76|20.84|20.76|20.79|20.71|11
1741375200000|2025-03-07 19:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|6
1741375210000|2025-03-07 19:20:10|||||||||10
1741375220000|2025-03-07 19:20:20|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|2
1741375230000|2025-03-07 19:20:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741375250000|2025-03-07 19:20:50|20.78|20.7|20.77|20.69|20.79|20.71|20.77|20.69|0
1741375260000|2025-03-07 19:21:00|20.78|20.7|20.75|20.67|20.78|20.7|20.74|20.66|0
1741375270000|2025-03-07 19:21:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|4
1741375280000|2025-03-07 19:21:20|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|1
1741375300000|2025-03-07 19:21:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|2
1741375310000|2025-03-07 19:21:50|20.78|20.7|20.77|20.69|20.79|20.71|20.77|20.69|0
1741375320000|2025-03-07 19:22:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|10
1741375330000|2025-03-07 19:22:10|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|3
1741375340000|2025-03-07 19:22:20|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|3
1741375360000|2025-03-07 19:22:40|20.74|20.66|20.73|20.65|20.74|20.66|20.72|20.64|13
1741375370000|2025-03-07 19:22:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1741375380000|2025-03-07 19:23:00|20.71|20.63|20.69|20.61|20.71|20.63|20.67|20.59|5
1741375390000|2025-03-07 19:23:10|20.68|20.6|20.68|20.6|20.69|20.61|20.67|20.59|0
1741375400000|2025-03-07 19:23:20|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|2
1741375420000|2025-03-07 19:23:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|6
1741375440000|2025-03-07 19:24:00|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|2
1741375450000|2025-03-07 19:24:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1741375470000|2025-03-07 19:24:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1741375480000|2025-03-07 19:24:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741375500000|2025-03-07 19:25:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|13
1741375520000|2025-03-07 19:25:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|4
1741375530000|2025-03-07 19:25:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1741375540000|2025-03-07 19:25:40|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|0
1741375550000|2025-03-07 19:25:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|2
1741375560000|2025-03-07 19:26:00|20.77|20.69|20.79|20.71|20.79|20.71|20.75|20.67|0
1741375570000|2025-03-07 19:26:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|12
1741375580000|2025-03-07 19:26:20|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|0
1741375590000|2025-03-07 19:26:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741375600000|2025-03-07 19:26:40|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|2
1741375610000|2025-03-07 19:26:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741375620000|2025-03-07 19:27:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741375650000|2025-03-07 19:27:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|2
1741375660000|2025-03-07 19:27:40|||||||||24
1741375670000|2025-03-07 19:27:50|||||||||2
1741375680000|2025-03-07 19:28:00|20.74|20.66|20.77|20.69|20.77|20.69|20.72|20.64|5
1741375690000|2025-03-07 19:28:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1741375700000|2025-03-07 19:28:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741375710000|2025-03-07 19:28:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|3
1741375720000|2025-03-07 19:28:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741375760000|2025-03-07 19:29:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1741375770000|2025-03-07 19:29:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|10
1741375790000|2025-03-07 19:29:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1741375800000|2025-03-07 19:30:00|||||||||2
1741375810000|2025-03-07 19:30:10|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|6
1741375840000|2025-03-07 19:30:40|||||||||2
1741375860000|2025-03-07 19:31:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|3
1741375870000|2025-03-07 19:31:10|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|0
1741375880000|2025-03-07 19:31:20|20.72|20.64|20.76|20.68|20.77|20.69|20.71|20.63|2
1741375890000|2025-03-07 19:31:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1741375900000|2025-03-07 19:31:40|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|1
1741375920000|2025-03-07 19:32:00|||||||||6
1741375930000|2025-03-07 19:32:10|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|0
1741375940000|2025-03-07 19:32:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1741375950000|2025-03-07 19:32:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741375960000|2025-03-07 19:32:40|||||||||2
1741375980000|2025-03-07 19:33:00|20.82|20.74|20.79|20.71|20.82|20.74|20.77|20.69|21
1741376000000|2025-03-07 19:33:20|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|4
1741376010000|2025-03-07 19:33:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|3
1741376030000|2025-03-07 19:33:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1741376040000|2025-03-07 19:34:00|20.84|20.76|20.83|20.75|20.87|20.79|20.82|20.74|5
1741376050000|2025-03-07 19:34:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741376080000|2025-03-07 19:34:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741376090000|2025-03-07 19:34:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|12
1741376120000|2025-03-07 19:35:20|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|3
1741376130000|2025-03-07 19:35:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|4
1741376140000|2025-03-07 19:35:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741376160000|2025-03-07 19:36:00|20.79|20.71|20.83|20.75|20.84|20.76|20.79|20.71|16
1741376170000|2025-03-07 19:36:10|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|2
1741376180000|2025-03-07 19:36:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1741376200000|2025-03-07 19:36:40|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1741376210000|2025-03-07 19:36:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1741376240000|2025-03-07 19:37:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|8
1741376250000|2025-03-07 19:37:30|||||||||2
1741376260000|2025-03-07 19:37:40|20.75|20.67|20.76|20.68|20.77|20.69|20.75|20.67|4
1741376270000|2025-03-07 19:37:50|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1741376290000|2025-03-07 19:38:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1741376300000|2025-03-07 19:38:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741376310000|2025-03-07 19:38:30|20.72|20.64|20.74|20.66|20.75|20.67|20.72|20.64|0
1741376320000|2025-03-07 19:38:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741376340000|2025-03-07 19:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1741376350000|2025-03-07 19:39:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741376360000|2025-03-07 19:39:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1741376370000|2025-03-07 19:39:30|20.74|20.66|20.77|20.69|20.77|20.69|20.72|20.64|4
1741376390000|2025-03-07 19:39:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1741376400000|2025-03-07 19:40:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|4
1741376410000|2025-03-07 19:40:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1741376420000|2025-03-07 19:40:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741376430000|2025-03-07 19:40:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741376440000|2025-03-07 19:40:40|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1741376460000|2025-03-07 19:41:00|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|0
1741376470000|2025-03-07 19:41:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1741376480000|2025-03-07 19:41:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1741376490000|2025-03-07 19:41:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1741376500000|2025-03-07 19:41:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741376520000|2025-03-07 19:42:00|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|0
1741376530000|2025-03-07 19:42:10|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|6
1741376540000|2025-03-07 19:42:20|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|1
1741376550000|2025-03-07 19:42:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1741376560000|2025-03-07 19:42:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1741376570000|2025-03-07 19:42:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1741376580000|2025-03-07 19:43:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741376590000|2025-03-07 19:43:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1741376600000|2025-03-07 19:43:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1741376610000|2025-03-07 19:43:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1741376630000|2025-03-07 19:43:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|8
1741376640000|2025-03-07 19:44:00|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1741376650000|2025-03-07 19:44:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|26
1741376660000|2025-03-07 19:44:20|20.77|20.69|20.77|20.69|20.81|20.73|20.77|20.69|0
1741376680000|2025-03-07 19:44:40|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|2
1741376690000|2025-03-07 19:44:50|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|3
1741376700000|2025-03-07 19:45:00|20.79|20.71|20.84|20.76|20.85|20.77|20.79|20.71|1
1741376710000|2025-03-07 19:45:10|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|6
1741376720000|2025-03-07 19:45:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1741376730000|2025-03-07 19:45:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741376740000|2025-03-07 19:45:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1741376750000|2025-03-07 19:45:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|10
1741376770000|2025-03-07 19:46:10|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|7
1741376780000|2025-03-07 19:46:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|3
1741376790000|2025-03-07 19:46:30|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1741376810000|2025-03-07 19:46:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1741376820000|2025-03-07 19:47:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|2
1741376850000|2025-03-07 19:47:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|5
1741376860000|2025-03-07 19:47:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1741376870000|2025-03-07 19:47:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1741376880000|2025-03-07 19:48:00|||||||||21
1741376920000|2025-03-07 19:48:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741376930000|2025-03-07 19:48:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1741376940000|2025-03-07 19:49:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741376950000|2025-03-07 19:49:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741376970000|2025-03-07 19:49:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1741376980000|2025-03-07 19:49:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1741376990000|2025-03-07 19:49:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|7
1741377000000|2025-03-07 19:50:00|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|5
1741377040000|2025-03-07 19:50:40|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|2
1741377050000|2025-03-07 19:50:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1741377060000|2025-03-07 19:51:00|20.83|20.75|20.84|20.76|20.84|20.76|20.82|20.74|26
1741377070000|2025-03-07 19:51:10|20.83|20.75|20.82|20.74|20.83|20.75|20.8|20.72|0
1741377120000|2025-03-07 19:52:00|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1741377130000|2025-03-07 19:52:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|2
1741377140000|2025-03-07 19:52:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1741377150000|2025-03-07 19:52:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1741377160000|2025-03-07 19:52:40|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1741377170000|2025-03-07 19:52:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|16
1741377180000|2025-03-07 19:53:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741377190000|2025-03-07 19:53:10|20.79|20.71|20.78|20.7|20.79|20.71|20.77|20.69|4
1741377200000|2025-03-07 19:53:20|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1741377210000|2025-03-07 19:53:30|20.8|20.72|20.8|20.72|20.84|20.76|20.8|20.72|6
1741377220000|2025-03-07 19:53:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741377250000|2025-03-07 19:54:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1741377260000|2025-03-07 19:54:20|20.82|20.74|20.8|20.72|20.83|20.75|20.8|20.72|3
1741377270000|2025-03-07 19:54:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741377290000|2025-03-07 19:54:50|||||||||2
1741377300000|2025-03-07 19:55:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|3
1741377310000|2025-03-07 19:55:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|1
1741377320000|2025-03-07 19:55:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1741377330000|2025-03-07 19:55:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1741377340000|2025-03-07 19:55:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1741377360000|2025-03-07 19:56:00|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|2
1741377370000|2025-03-07 19:56:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1741377380000|2025-03-07 19:56:20|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|2
1741377390000|2025-03-07 19:56:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1741377400000|2025-03-07 19:56:40|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|3
1741377410000|2025-03-07 19:56:50|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|1
1741377420000|2025-03-07 19:57:00|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|2
1741377430000|2025-03-07 19:57:10|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|0
1741377440000|2025-03-07 19:57:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1741377450000|2025-03-07 19:57:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1741377470000|2025-03-07 19:57:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377480000|2025-03-07 19:58:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377490000|2025-03-07 19:58:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1741377500000|2025-03-07 19:58:20|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|4
1741377510000|2025-03-07 19:58:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|1
1741377520000|2025-03-07 19:58:40|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1741377530000|2025-03-07 19:58:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377540000|2025-03-07 19:59:00|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|2
1741377570000|2025-03-07 19:59:30|||||||||1
1741377580000|2025-03-07 19:59:40|||||||||1
1741377590000|2025-03-07 19:59:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|2
1741377600000|2025-03-07 20:00:00|20.78|20.7|20.83|20.75|20.84|20.76|20.78|20.7|7
1741377610000|2025-03-07 20:00:10|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|0
1741377620000|2025-03-07 20:00:20|||||||||2
1741377630000|2025-03-07 20:00:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1741377640000|2025-03-07 20:00:40|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1741377660000|2025-03-07 20:01:00|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|1
1741377670000|2025-03-07 20:01:10|20.8|20.72|20.83|20.75|20.84|20.76|20.79|20.71|1
1741377680000|2025-03-07 20:01:20|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1741377690000|2025-03-07 20:01:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1741377700000|2025-03-07 20:01:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1741377710000|2025-03-07 20:01:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|2
1741377720000|2025-03-07 20:02:00|20.78|20.7|20.79|20.71|20.8|20.72|20.77|20.69|0
1741377730000|2025-03-07 20:02:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|4
1741377740000|2025-03-07 20:02:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377750000|2025-03-07 20:02:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1741377760000|2025-03-07 20:02:40|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377770000|2025-03-07 20:02:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|2
1741377780000|2025-03-07 20:03:00|20.74|20.66|20.78|20.7|20.79|20.71|20.74|20.66|0
1741377790000|2025-03-07 20:03:10|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|1
1741377800000|2025-03-07 20:03:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741377820000|2025-03-07 20:03:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1741377830000|2025-03-07 20:03:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1741377840000|2025-03-07 20:04:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1741377850000|2025-03-07 20:04:10|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1741377870000|2025-03-07 20:04:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377880000|2025-03-07 20:04:40|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1741377890000|2025-03-07 20:04:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1741377920000|2025-03-07 20:05:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|28
1741377930000|2025-03-07 20:05:30|20.7|20.62|20.69|20.61|20.7|20.62|20.67|20.59|30
1741377940000|2025-03-07 20:05:40|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|0
1741377950000|2025-03-07 20:05:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1741377960000|2025-03-07 20:06:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1741377970000|2025-03-07 20:06:10|20.68|20.6|20.69|20.61|20.7|20.62|20.67|20.59|28
1741377980000|2025-03-07 20:06:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|1
1741377990000|2025-03-07 20:06:30|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1741378010000|2025-03-07 20:06:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1741378060000|2025-03-07 20:07:40|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1741378070000|2025-03-07 20:07:50|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1741378080000|2025-03-07 20:08:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|6
1741378090000|2025-03-07 20:08:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|19
1741378110000|2025-03-07 20:08:30|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|17
1741378130000|2025-03-07 20:08:50|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|2
1741378140000|2025-03-07 20:09:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|2
1741378160000|2025-03-07 20:09:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741378170000|2025-03-07 20:09:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1741378180000|2025-03-07 20:09:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|9
1741378200000|2025-03-07 20:10:00|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|4
1741378220000|2025-03-07 20:10:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|3
1741378230000|2025-03-07 20:10:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741378270000|2025-03-07 20:11:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1741378280000|2025-03-07 20:11:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1741378290000|2025-03-07 20:11:30|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|4
1741378300000|2025-03-07 20:11:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1741378310000|2025-03-07 20:11:50|20.57|20.49|20.59|20.51|20.59|20.51|20.55|20.47|0
1741378320000|2025-03-07 20:12:00|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|1
1741378330000|2025-03-07 20:12:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|2
1741378340000|2025-03-07 20:12:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1741378360000|2025-03-07 20:12:40|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|0
1741378380000|2025-03-07 20:13:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|2
1741378390000|2025-03-07 20:13:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741378400000|2025-03-07 20:13:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741378410000|2025-03-07 20:13:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741378440000|2025-03-07 20:14:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1741378450000|2025-03-07 20:14:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|9
1741378460000|2025-03-07 20:14:20|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|4
1741378470000|2025-03-07 20:14:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1741378500000|2025-03-07 20:15:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|4
1741378510000|2025-03-07 20:15:10|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|9
1741378530000|2025-03-07 20:15:30|20.67|20.59|20.68|20.6|20.69|20.61|20.67|20.59|6
1741378540000|2025-03-07 20:15:40|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|2
1741378550000|2025-03-07 20:15:50|20.68|20.6|20.69|20.61|20.7|20.62|20.68|20.6|0
1741378560000|2025-03-07 20:16:00|20.7|20.62|20.69|20.61|20.7|20.62|20.67|20.59|8
1741378570000|2025-03-07 20:16:10|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1741378580000|2025-03-07 20:16:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|8
1741378590000|2025-03-07 20:16:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1741378610000|2025-03-07 20:16:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1741378620000|2025-03-07 20:17:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1741378630000|2025-03-07 20:17:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|4
1741378640000|2025-03-07 20:17:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1741378650000|2025-03-07 20:17:30|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|1
1741378670000|2025-03-07 20:17:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1741378690000|2025-03-07 20:18:10|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|10
1741378700000|2025-03-07 20:18:20|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|0
1741378710000|2025-03-07 20:18:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|10
1741378720000|2025-03-07 20:18:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1741378730000|2025-03-07 20:18:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1741378740000|2025-03-07 20:19:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741378750000|2025-03-07 20:19:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|68
1741378770000|2025-03-07 20:19:30|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|19
1741378780000|2025-03-07 20:19:40|||||||||18
1741378800000|2025-03-07 20:20:00|||||||||4
1741378810000|2025-03-07 20:20:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1741378820000|2025-03-07 20:20:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1741378830000|2025-03-07 20:20:30|||||||||2
1741378840000|2025-03-07 20:20:40|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|2
1741378850000|2025-03-07 20:20:50|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|0
1741378860000|2025-03-07 20:21:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1741378890000|2025-03-07 20:21:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741378900000|2025-03-07 20:21:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1741378910000|2025-03-07 20:21:50|||||||||2
1741378930000|2025-03-07 20:22:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1741378940000|2025-03-07 20:22:20|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|3
1741378950000|2025-03-07 20:22:30|||||||||2
1741378960000|2025-03-07 20:22:40|20.63|20.55|20.6|20.52|20.64|20.56|20.6|20.52|1
1741378970000|2025-03-07 20:22:50|20.59|20.51|20.62|20.54|20.63|20.55|20.59|20.51|2
1741378980000|2025-03-07 20:23:00|20.63|20.55|20.63|20.55|20.64|20.56|20.6|20.52|0
1741378990000|2025-03-07 20:23:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741379000000|2025-03-07 20:23:20|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|3
1741379010000|2025-03-07 20:23:30|20.64|20.56|20.63|20.55|20.64|20.56|20.62|20.54|0
1741379020000|2025-03-07 20:23:40|20.62|20.54|20.62|20.54|20.63|20.55|20.6|20.52|0
1741379030000|2025-03-07 20:23:50|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1741379040000|2025-03-07 20:24:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|2
1741379050000|2025-03-07 20:24:10|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1741379060000|2025-03-07 20:24:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|5
1741379070000|2025-03-07 20:24:30|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1741379080000|2025-03-07 20:24:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741379120000|2025-03-07 20:25:20|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|47
1741379130000|2025-03-07 20:25:30|20.63|20.55|20.64|20.56|20.64|20.56|20.6|20.52|0
1741379140000|2025-03-07 20:25:40|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1741379150000|2025-03-07 20:25:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741379200000|2025-03-07 20:26:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|28
1741379210000|2025-03-07 20:26:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1741379220000|2025-03-07 20:27:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1741379250000|2025-03-07 20:27:30|20.6|20.52|20.63|20.55|20.64|20.56|20.6|20.52|6
1741379260000|2025-03-07 20:27:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1741379270000|2025-03-07 20:27:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741379280000|2025-03-07 20:28:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1741379290000|2025-03-07 20:28:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|3
1741379310000|2025-03-07 20:28:30|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|0
1741379320000|2025-03-07 20:28:40|20.65|20.57|20.63|20.55|20.65|20.57|20.62|20.54|2
1741379330000|2025-03-07 20:28:50|20.62|20.54|20.63|20.55|20.64|20.56|20.6|20.52|2
1741379340000|2025-03-07 20:29:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741379350000|2025-03-07 20:29:10|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|7
1741379360000|2025-03-07 20:29:20|20.63|20.55|20.62|20.54|20.63|20.55|20.6|20.52|0
1741379370000|2025-03-07 20:29:30|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|15
1741379380000|2025-03-07 20:29:40|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|2
1741379400000|2025-03-07 20:30:00|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|10
1741379410000|2025-03-07 20:30:10|20.57|20.49|20.54|20.46|20.58|20.5|20.54|20.46|38
1741379420000|2025-03-07 20:30:20|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|4
1741379430000|2025-03-07 20:30:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|4
1741379440000|2025-03-07 20:30:40|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|34
1741379450000|2025-03-07 20:30:50|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|0
1741379460000|2025-03-07 20:31:00|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|34
1741379470000|2025-03-07 20:31:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|5
1741379480000|2025-03-07 20:31:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|3
1741379490000|2025-03-07 20:31:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1741379520000|2025-03-07 20:32:00|20.56|20.48|20.57|20.49|20.59|20.51|20.56|20.48|44
1741379530000|2025-03-07 20:32:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1741379550000|2025-03-07 20:32:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1741379560000|2025-03-07 20:32:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1741379570000|2025-03-07 20:32:50|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|12
1741379590000|2025-03-07 20:33:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|14
1741379600000|2025-03-07 20:33:20|20.59|20.51|20.59|20.51|20.6|20.52|20.57|20.49|2
1741379610000|2025-03-07 20:33:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|6
1741379620000|2025-03-07 20:33:40|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|8
1741379630000|2025-03-07 20:33:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|2
1741379640000|2025-03-07 20:34:00|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|14
1741379650000|2025-03-07 20:34:10|||||||||19
1741379660000|2025-03-07 20:34:20|20.58|20.5|20.56|20.48|20.58|20.5|20.55|20.47|5
1741379670000|2025-03-07 20:34:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741379680000|2025-03-07 20:34:40|20.56|20.48|20.55|20.47|20.58|20.5|20.55|20.47|2
1741379690000|2025-03-07 20:34:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1741379700000|2025-03-07 20:35:00|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|37
1741379710000|2025-03-07 20:35:10|20.56|20.48|20.59|20.51|20.59|20.51|20.55|20.47|17
1741379720000|2025-03-07 20:35:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|7
1741379730000|2025-03-07 20:35:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1741379770000|2025-03-07 20:36:10|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|14
1741379780000|2025-03-07 20:36:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1741379790000|2025-03-07 20:36:30|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|3
1741379800000|2025-03-07 20:36:40|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|0
1741379810000|2025-03-07 20:36:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1741379820000|2025-03-07 20:37:00|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|0
1741379830000|2025-03-07 20:37:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|8
1741379840000|2025-03-07 20:37:20|||||||||2
1741379850000|2025-03-07 20:37:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1741379860000|2025-03-07 20:37:40|20.67|20.59|20.69|20.61|20.7|20.62|20.67|20.59|0
1741379870000|2025-03-07 20:37:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1741565700000|2025-03-10 00:15:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1741565730000|2025-03-10 00:15:30|20.99|20.69|20.98|20.68|21.01|20.71|20.98|20.68|0
1741565750000|2025-03-10 00:15:50|20.99|20.69|21.01|20.71|21.01|20.71|20.99|20.69|0
1741565760000|2025-03-10 00:16:00|21.02|20.72|20.99|20.69|21.02|20.72|20.99|20.69|0
1741565770000|2025-03-10 00:16:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1741565790000|2025-03-10 00:16:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1741565800000|2025-03-10 00:16:40|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1741565830000|2025-03-10 00:17:10|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1741565930000|2025-03-10 00:18:50|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1741565960000|2025-03-10 00:19:20|20.96|20.66|20.93|20.63|20.98|20.68|20.93|20.63|0
1741565990000|2025-03-10 00:19:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1741566000000|2025-03-10 00:20:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1741566020000|2025-03-10 00:20:20|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1741566060000|2025-03-10 00:21:00|20.92|20.67|20.88|20.8|20.92|20.81|20.88|20.67|0
1741566070000|2025-03-10 00:21:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|5
1741566080000|2025-03-10 00:21:20|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1741566130000|2025-03-10 00:22:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1741566140000|2025-03-10 00:22:20|20.85|20.6|20.88|20.63|20.88|20.63|20.85|20.6|0
1741566150000|2025-03-10 00:22:30|20.86|20.61|20.88|20.63|20.88|20.63|20.86|20.61|0
1741566160000|2025-03-10 00:22:40|20.86|20.61|20.84|20.59|20.86|20.61|20.84|20.59|0
1741566190000|2025-03-10 00:23:10|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1741566220000|2025-03-10 00:23:40|20.84|20.59|20.86|20.78|20.92|20.78|20.82|20.59|2
1741566230000|2025-03-10 00:23:50|20.9|20.65|20.84|20.76|20.9|20.76|20.82|20.65|0
1741566290000|2025-03-10 00:24:50|20.86|20.78|20.84|20.76|20.88|20.8|20.84|20.76|0
1741566300000|2025-03-10 00:25:00|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|0
1741566310000|2025-03-10 00:25:10|20.86|20.78|20.83|20.58|20.86|20.78|20.83|20.58|0
1741566320000|2025-03-10 00:25:20|20.72|20.64|20.81|20.56|20.81|20.64|20.72|20.56|0
1741566330000|2025-03-10 00:25:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1741566340000|2025-03-10 00:25:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741566420000|2025-03-10 00:27:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1741566440000|2025-03-10 00:27:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1741566450000|2025-03-10 00:27:30|20.75|20.67|20.75|20.67|20.84|20.67|20.75|20.58|0
1741566460000|2025-03-10 00:27:40|20.84|20.59|20.83|20.58|20.85|20.67|20.75|20.58|0
1741566500000|2025-03-10 00:28:20|20.75|20.67|20.83|20.58|20.83|20.67|20.75|20.58|0
1741566510000|2025-03-10 00:28:30|20.77|20.69|20.83|20.58|20.85|20.69|20.75|20.58|0
1741566520000|2025-03-10 00:28:40|20.75|20.67|20.77|20.69|20.84|20.69|20.75|20.58|0
1741566540000|2025-03-10 00:29:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1741566550000|2025-03-10 00:29:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1741566570000|2025-03-10 00:29:30|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|0
1741566590000|2025-03-10 00:29:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1741566610000|2025-03-10 00:30:10|20.9|20.65|20.81|20.73|20.9|20.75|20.81|20.65|0
1741566720000|2025-03-10 00:32:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741566740000|2025-03-10 00:32:20|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|0
1741567260000|2025-03-10 00:41:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|3
1741567320000|2025-03-10 00:42:00|20.89|20.64|20.8|20.72|20.89|20.72|20.8|20.64|2
1741567340000|2025-03-10 00:42:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1741567410000|2025-03-10 00:43:30|||||||||4
1741567560000|2025-03-10 00:46:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|1
1741567590000|2025-03-10 00:46:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1741567600000|2025-03-10 00:46:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741567610000|2025-03-10 00:46:50|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|0
1741567620000|2025-03-10 00:47:00|20.76|20.58|20.76|20.68|20.76|20.68|20.76|20.58|1
1741567630000|2025-03-10 00:47:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741567640000|2025-03-10 00:47:20|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1741567660000|2025-03-10 00:47:40|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|1
1741567680000|2025-03-10 00:48:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741567800000|2025-03-10 00:50:00|20.9|20.65|20.86|20.78|20.9|20.78|20.86|20.65|0
1741567820000|2025-03-10 00:50:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741567830000|2025-03-10 00:50:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1741567840000|2025-03-10 00:50:40|20.85|20.77|20.83|20.58|20.86|20.78|20.83|20.58|10
1741567930000|2025-03-10 00:52:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741567960000|2025-03-10 00:52:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741568000000|2025-03-10 00:53:20|20.8|20.72|20.92|20.67|20.92|20.74|20.8|20.67|1
1741568020000|2025-03-10 00:53:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741568040000|2025-03-10 00:54:00|20.9|20.65|20.81|20.73|20.9|20.73|20.81|20.65|0
1741568080000|2025-03-10 00:54:40|||||||||3
1741568170000|2025-03-10 00:56:10|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741568180000|2025-03-10 00:56:20|20.84|20.59|20.84|20.59|20.85|20.6|20.84|20.59|0
1741568190000|2025-03-10 00:56:30|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1741568200000|2025-03-10 00:56:40|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1741568210000|2025-03-10 00:56:50|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1741568220000|2025-03-10 00:57:00|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1741568240000|2025-03-10 00:57:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741568300000|2025-03-10 00:58:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741568700000|2025-03-10 01:05:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1741568760000|2025-03-10 01:06:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741568770000|2025-03-10 01:06:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741568830000|2025-03-10 01:07:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741568840000|2025-03-10 01:07:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741568880000|2025-03-10 01:08:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741568920000|2025-03-10 01:08:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741569060000|2025-03-10 01:11:00|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1741569210000|2025-03-10 01:13:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741569220000|2025-03-10 01:13:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741569510000|2025-03-10 01:18:30|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1741569520000|2025-03-10 01:18:40|20.79|20.71|20.81|20.73|20.87|20.73|20.78|20.62|0
1741569770000|2025-03-10 01:22:50|20.86|20.78|20.89|20.64|20.89|20.78|20.81|20.59|1
1741569780000|2025-03-10 01:23:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741569790000|2025-03-10 01:23:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1741569970000|2025-03-10 01:26:10|20.9|20.65|20.81|20.73|20.9|20.73|20.81|20.65|0
1741570030000|2025-03-10 01:27:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1741570050000|2025-03-10 01:27:30|20.94|20.69|20.84|20.59|20.94|20.69|20.84|20.59|0
1741570060000|2025-03-10 01:27:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741570090000|2025-03-10 01:28:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741570110000|2025-03-10 01:28:30|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741570120000|2025-03-10 01:28:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741570130000|2025-03-10 01:28:50|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1741570140000|2025-03-10 01:29:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741570150000|2025-03-10 01:29:10|20.79|20.71|20.79|20.71|20.87|20.71|20.79|20.62|0
1741570200000|2025-03-10 01:30:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741570410000|2025-03-10 01:33:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741570420000|2025-03-10 01:33:40|20.85|20.6|20.76|20.68|20.87|20.68|20.76|20.6|0
1741570440000|2025-03-10 01:34:00|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.6|0
1741570450000|2025-03-10 01:34:10|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.6|0
1741570560000|2025-03-10 01:36:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741570660000|2025-03-10 01:37:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741570700000|2025-03-10 01:38:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741570880000|2025-03-10 01:41:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1741570890000|2025-03-10 01:41:30|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1741570900000|2025-03-10 01:41:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741570920000|2025-03-10 01:42:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741570940000|2025-03-10 01:42:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741570990000|2025-03-10 01:43:10|20.85|20.6|20.85|20.6|20.85|20.68|20.76|20.6|0
1741571020000|2025-03-10 01:43:40|20.77|20.69|20.81|20.73|20.87|20.73|20.77|20.62|0
1741571170000|2025-03-10 01:46:10|20.79|20.71|20.75|20.67|20.79|20.71|20.72|20.64|2
1741571190000|2025-03-10 01:46:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741571200000|2025-03-10 01:46:40|20.85|20.6|20.76|20.68|20.85|20.69|20.76|20.6|0
1741571330000|2025-03-10 01:48:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741571340000|2025-03-10 01:49:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1741571460000|2025-03-10 01:51:00|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1741571470000|2025-03-10 01:51:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741571590000|2025-03-10 01:53:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741571600000|2025-03-10 01:53:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741571640000|2025-03-10 01:54:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741571650000|2025-03-10 01:54:10|20.78|20.7|20.74|20.66|20.82|20.7|20.74|20.57|1
1741571660000|2025-03-10 01:54:20|20.76|20.68|20.85|20.6|20.85|20.68|20.76|20.6|0
1741571680000|2025-03-10 01:54:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741571870000|2025-03-10 01:57:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741571880000|2025-03-10 01:58:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741571890000|2025-03-10 01:58:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741571920000|2025-03-10 01:58:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741571940000|2025-03-10 01:59:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741572010000|2025-03-10 02:00:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741572020000|2025-03-10 02:00:20|20.85|20.6|20.74|20.66|20.85|20.68|20.74|20.6|0
1741572100000|2025-03-10 02:01:40|20.82|20.57|20.8|20.55|20.82|20.66|20.74|20.55|0
1741572150000|2025-03-10 02:02:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741572160000|2025-03-10 02:02:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1741572180000|2025-03-10 02:03:00|20.72|20.64|20.8|20.55|20.8|20.64|20.72|20.55|0
1741572270000|2025-03-10 02:04:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741572280000|2025-03-10 02:04:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1741572290000|2025-03-10 02:04:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741572340000|2025-03-10 02:05:40|20.85|20.6|20.85|20.6|20.85|20.68|20.76|20.6|0
1741572350000|2025-03-10 02:05:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741572390000|2025-03-10 02:06:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741572420000|2025-03-10 02:07:00|20.76|20.68|20.76|20.68|20.85|20.68|20.76|20.6|0
1741572460000|2025-03-10 02:07:40|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.6|0
1741572470000|2025-03-10 02:07:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1741572480000|2025-03-10 02:08:00|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.6|0
1741572490000|2025-03-10 02:08:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741572520000|2025-03-10 02:08:40|20.76|20.68|20.85|20.6|20.85|20.68|20.76|20.6|0
1741572660000|2025-03-10 02:11:00|20.77|20.69|20.76|20.68|20.81|20.71|20.76|20.55|0
1741572730000|2025-03-10 02:12:10|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.59|0
1741572750000|2025-03-10 02:12:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741572760000|2025-03-10 02:12:40|20.76|20.68|20.85|20.6|20.85|20.68|20.76|20.6|0
1741572830000|2025-03-10 02:13:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741572900000|2025-03-10 02:15:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741572910000|2025-03-10 02:15:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741572950000|2025-03-10 02:15:50|20.85|20.6|20.77|20.69|20.85|20.69|20.76|20.6|0
1741572960000|2025-03-10 02:16:00|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.6|0
1741573220000|2025-03-10 02:20:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1741573400000|2025-03-10 02:23:20|20.79|20.71|20.74|20.66|20.79|20.71|20.72|20.64|1
1741573450000|2025-03-10 02:24:10|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|0
1741573470000|2025-03-10 02:24:30|20.77|20.69|20.85|20.6|20.85|20.71|20.76|20.6|0
1741573480000|2025-03-10 02:24:40|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1741573560000|2025-03-10 02:26:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741573720000|2025-03-10 02:28:40|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1741573730000|2025-03-10 02:28:50|20.82|20.57|20.74|20.66|20.82|20.66|20.74|20.57|1
1741573750000|2025-03-10 02:29:10|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|1
1741574010000|2025-03-10 02:33:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741574140000|2025-03-10 02:35:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1741574150000|2025-03-10 02:35:50|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|2
1741574190000|2025-03-10 02:36:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1741574200000|2025-03-10 02:36:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741574620000|2025-03-10 02:43:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741574640000|2025-03-10 02:44:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741574700000|2025-03-10 02:45:00|20.83|20.75|20.76|20.68|20.83|20.75|20.74|20.55|0
1741574710000|2025-03-10 02:45:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741574720000|2025-03-10 02:45:20|20.88|20.63|20.81|20.73|20.88|20.73|20.81|20.63|0
1741575420000|2025-03-10 02:57:00|20.82|20.74|20.8|20.55|20.83|20.75|20.8|20.55|1
1741575430000|2025-03-10 02:57:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1741575470000|2025-03-10 02:57:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1741575560000|2025-03-10 02:59:20|20.85|20.6|20.87|20.62|20.87|20.62|20.85|20.6|0
1741575590000|2025-03-10 02:59:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741575740000|2025-03-10 03:02:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741575750000|2025-03-10 03:02:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1741576340000|2025-03-10 03:12:20|20.88|20.8|20.76|20.68|20.88|20.8|20.76|20.58|1
1741576350000|2025-03-10 03:12:30|20.79|20.71|20.92|20.67|20.92|20.76|20.79|20.67|0
1741576360000|2025-03-10 03:12:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741576370000|2025-03-10 03:12:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1741576400000|2025-03-10 03:13:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741576410000|2025-03-10 03:13:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1741576420000|2025-03-10 03:13:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741576430000|2025-03-10 03:13:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741576500000|2025-03-10 03:15:00|20.93|20.68|20.92|20.84|20.93|20.84|20.86|20.68|0
1741576510000|2025-03-10 03:15:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1741576570000|2025-03-10 03:16:10|21|20.75|20.92|20.84|21|20.84|20.92|20.75|0
1741576590000|2025-03-10 03:16:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1741576600000|2025-03-10 03:16:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741576890000|2025-03-10 03:21:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741576900000|2025-03-10 03:21:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741576990000|2025-03-10 03:23:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1741577030000|2025-03-10 03:23:50|21.01|20.76|20.94|20.86|21.03|20.87|20.94|20.76|0
1741577040000|2025-03-10 03:24:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741577060000|2025-03-10 03:24:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1741577520000|2025-03-10 03:32:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1741577530000|2025-03-10 03:32:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741577630000|2025-03-10 03:33:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741577640000|2025-03-10 03:34:00|20.96|20.71|20.97|20.89|20.97|20.89|20.92|20.71|0
1741577690000|2025-03-10 03:34:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1741577700000|2025-03-10 03:35:00|20.97|20.89|20.99|20.91|21.01|20.93|20.97|20.89|0
1741577710000|2025-03-10 03:35:10|20.96|20.71|20.98|20.73|20.98|20.73|20.96|20.71|0
1741577760000|2025-03-10 03:36:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1741577800000|2025-03-10 03:36:40|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1741577820000|2025-03-10 03:37:00|21.02|20.77|21.03|20.78|21.03|20.78|21.02|20.77|0
1741577880000|2025-03-10 03:38:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741577890000|2025-03-10 03:38:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741577920000|2025-03-10 03:38:40|20.94|20.86|21.02|20.77|21.02|20.86|20.94|20.77|0
1741577950000|2025-03-10 03:39:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1741577960000|2025-03-10 03:39:20|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1741577970000|2025-03-10 03:39:30|20.9|20.6|20.9|20.65|20.9|20.65|20.9|20.6|0
1741577980000|2025-03-10 03:39:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1741578070000|2025-03-10 03:41:10|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1741578150000|2025-03-10 03:42:30|20.95|20.7|20.91|20.66|20.95|20.7|20.91|20.66|0
1741578160000|2025-03-10 03:42:40|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1741578170000|2025-03-10 03:42:50|20.82|20.74|20.9|20.65|20.91|20.74|20.82|20.65|0
1741578420000|2025-03-10 03:47:00|20.82|20.74|20.9|20.65|20.9|20.74|20.82|20.65|0
1741578440000|2025-03-10 03:47:20|20.82|20.74|20.9|20.65|20.9|20.74|20.82|20.65|0
1741578500000|2025-03-10 03:48:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1741578510000|2025-03-10 03:48:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1741578540000|2025-03-10 03:49:00|20.86|20.78|20.86|20.78|20.95|20.78|20.86|20.7|0
1741578550000|2025-03-10 03:49:10|20.78|20.7|20.81|20.73|20.82|20.73|20.78|20.57|0
1741578570000|2025-03-10 03:49:30|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741578610000|2025-03-10 03:50:10|20.85|20.6|20.81|20.73|20.85|20.73|20.79|20.6|0
1741578980000|2025-03-10 03:56:20|20.86|20.78|20.81|20.73|20.9|20.78|20.81|20.65|0
1741578990000|2025-03-10 03:56:30|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1741579010000|2025-03-10 03:56:50|20.79|20.71|20.9|20.65|20.9|20.73|20.79|20.65|0
1741579020000|2025-03-10 03:57:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741579030000|2025-03-10 03:57:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741579050000|2025-03-10 03:57:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741579120000|2025-03-10 03:58:40|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|1
1741579190000|2025-03-10 03:59:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741579200000|2025-03-10 04:00:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1741579230000|2025-03-10 04:00:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741579600000|2025-03-10 04:06:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741579620000|2025-03-10 04:07:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1741579630000|2025-03-10 04:07:10|20.75|20.59|20.8|20.72|20.8|20.72|20.75|20.59|0
1741579650000|2025-03-10 04:07:30|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1741579660000|2025-03-10 04:07:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741579670000|2025-03-10 04:07:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1741579750000|2025-03-10 04:09:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741579860000|2025-03-10 04:11:00|20.83|20.75|20.82|20.57|20.9|20.75|20.82|20.57|0
1741579900000|2025-03-10 04:11:40|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1741579930000|2025-03-10 04:12:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741579990000|2025-03-10 04:13:10|20.77|20.69|20.86|20.61|20.86|20.69|20.77|20.61|0
1741580010000|2025-03-10 04:13:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741580030000|2025-03-10 04:13:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741580050000|2025-03-10 04:14:10|20.86|20.61|20.79|20.71|20.86|20.71|20.79|20.61|0
1741580110000|2025-03-10 04:15:10|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1741580120000|2025-03-10 04:15:20|20.79|20.71|20.86|20.61|20.86|20.71|20.79|20.61|0
1741580130000|2025-03-10 04:15:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741580150000|2025-03-10 04:15:50|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1741580190000|2025-03-10 04:16:30|20.79|20.71|20.86|20.61|20.86|20.71|20.79|20.61|0
1741580200000|2025-03-10 04:16:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1741580220000|2025-03-10 04:17:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741580230000|2025-03-10 04:17:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741580240000|2025-03-10 04:17:20|20.86|20.61|20.79|20.71|20.86|20.71|20.79|20.61|0
1741580250000|2025-03-10 04:17:30|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1741580280000|2025-03-10 04:18:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741580380000|2025-03-10 04:19:40|20.8|20.72|20.9|20.65|20.9|20.72|20.8|20.65|0
1741580440000|2025-03-10 04:20:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741580460000|2025-03-10 04:21:00|20.9|20.65|20.9|20.65|20.9|20.72|20.8|20.65|0
1741580530000|2025-03-10 04:22:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741580580000|2025-03-10 04:23:00|20.9|20.65|20.9|20.65|20.9|20.72|20.8|20.65|0
1741580620000|2025-03-10 04:23:40|20.8|20.72|20.83|20.75|20.9|20.76|20.8|20.65|0
1741580660000|2025-03-10 04:24:20|20.81|20.56|20.75|20.67|20.81|20.68|20.74|20.56|0
1741580670000|2025-03-10 04:24:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1741580680000|2025-03-10 04:24:40|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|0
1741580890000|2025-03-10 04:28:10|20.75|20.55|20.75|20.67|20.75|20.67|20.75|20.55|0
1741580900000|2025-03-10 04:28:20|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1741580910000|2025-03-10 04:28:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741581080000|2025-03-10 04:31:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741581090000|2025-03-10 04:31:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741581130000|2025-03-10 04:32:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1741581150000|2025-03-10 04:32:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741581340000|2025-03-10 04:35:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741581360000|2025-03-10 04:36:00|20.89|20.81|20.9|20.82|20.92|20.84|20.89|20.81|1
1741581370000|2025-03-10 04:36:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741581420000|2025-03-10 04:37:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741581440000|2025-03-10 04:37:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741581500000|2025-03-10 04:38:20|20.9|20.82|20.98|20.73|20.98|20.82|20.9|20.73|0
1741581510000|2025-03-10 04:38:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741581520000|2025-03-10 04:38:40|20.98|20.73|20.98|20.73|20.98|20.82|20.9|20.73|0
1741581630000|2025-03-10 04:40:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741581680000|2025-03-10 04:41:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741581750000|2025-03-10 04:42:30|20.9|20.82|20.98|20.73|20.98|20.82|20.9|20.73|0
1741581760000|2025-03-10 04:42:40|20.9|20.82|20.98|20.73|20.98|20.82|20.9|20.73|0
1741581980000|2025-03-10 04:46:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741582000000|2025-03-10 04:46:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741582060000|2025-03-10 04:47:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741582290000|2025-03-10 04:51:30|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741582410000|2025-03-10 04:53:30|20.92|20.84|20.87|20.79|20.96|20.84|20.87|20.64|0
1741582430000|2025-03-10 04:53:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1741582470000|2025-03-10 04:54:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741582490000|2025-03-10 04:54:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1741582550000|2025-03-10 04:55:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1741582660000|2025-03-10 04:57:40|20.92|20.84|20.93|20.85|21.01|20.85|20.92|20.76|0
1741582670000|2025-03-10 04:57:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1741582790000|2025-03-10 04:59:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1741582800000|2025-03-10 05:00:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741582840000|2025-03-10 05:00:40|21.01|20.76|20.92|20.84|21.01|20.84|20.92|20.76|0
1741582860000|2025-03-10 05:01:00|21.01|20.76|20.92|20.84|21.01|20.84|20.92|20.76|0
1741582940000|2025-03-10 05:02:20|21|20.75|21|20.75|21|20.75|21|20.75|0
1741583020000|2025-03-10 05:03:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741583260000|2025-03-10 05:07:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741583290000|2025-03-10 05:08:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741583330000|2025-03-10 05:08:50|20.96|20.71|20.92|20.84|21|20.84|20.92|20.71|0
1741583520000|2025-03-10 05:12:00|21|20.75|20.92|20.84|21|20.84|20.92|20.75|0
1741583680000|2025-03-10 05:14:40|20.94|20.86|21.03|20.78|21.03|20.86|20.92|20.78|0
1741583690000|2025-03-10 05:14:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1741583700000|2025-03-10 05:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741583740000|2025-03-10 05:15:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741583820000|2025-03-10 05:17:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741583830000|2025-03-10 05:17:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1741583850000|2025-03-10 05:17:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741583870000|2025-03-10 05:17:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741583930000|2025-03-10 05:18:50|21.04|20.79|20.95|20.87|21.04|20.87|20.95|20.79|0
1741584040000|2025-03-10 05:20:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741584060000|2025-03-10 05:21:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741584080000|2025-03-10 05:21:20|21.03|20.78|20.93|20.85|21.03|20.85|20.93|20.78|0
1741584150000|2025-03-10 05:22:30|20.85|20.77|20.94|20.69|20.94|20.77|20.85|20.69|0
1741584160000|2025-03-10 05:22:40|20.96|20.71|20.98|20.73|20.98|20.73|20.96|20.71|0
1741584170000|2025-03-10 05:22:50|20.96|20.71|20.9|20.82|20.96|20.82|20.9|20.71|0
1741584200000|2025-03-10 05:23:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741584220000|2025-03-10 05:23:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741584310000|2025-03-10 05:25:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1741584370000|2025-03-10 05:26:10|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741584400000|2025-03-10 05:26:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741584420000|2025-03-10 05:27:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741584540000|2025-03-10 05:29:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741584570000|2025-03-10 05:29:30|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741584580000|2025-03-10 05:29:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741584600000|2025-03-10 05:30:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741584630000|2025-03-10 05:30:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741584640000|2025-03-10 05:30:40|20.98|20.73|20.9|20.82|20.99|20.82|20.9|20.73|0
1741584660000|2025-03-10 05:31:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741584680000|2025-03-10 05:31:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741584690000|2025-03-10 05:31:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741584700000|2025-03-10 05:31:40|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|0
1741584710000|2025-03-10 05:31:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741584730000|2025-03-10 05:32:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1741584870000|2025-03-10 05:34:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741584880000|2025-03-10 05:34:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741584900000|2025-03-10 05:35:00|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|0
1741584940000|2025-03-10 05:35:40|20.9|20.82|20.98|20.73|20.98|20.82|20.9|20.73|0
1741584950000|2025-03-10 05:35:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741585030000|2025-03-10 05:37:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741585080000|2025-03-10 05:38:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|0
1741585090000|2025-03-10 05:38:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741585260000|2025-03-10 05:41:00|20.86|20.82|20.9|20.82|20.9|20.82|20.86|20.82|0
1741585270000|2025-03-10 05:41:10|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1741585430000|2025-03-10 05:43:50|21.03|20.78|21.03|20.78|21.03|20.87|20.95|20.78|0
1741585490000|2025-03-10 05:44:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741585500000|2025-03-10 05:45:00|21.03|20.78|21.03|20.78|21.03|20.87|20.95|20.78|0
1741585600000|2025-03-10 05:46:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741585620000|2025-03-10 05:47:00|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|1
1741585640000|2025-03-10 05:47:20|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|0
1741585660000|2025-03-10 05:47:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741585670000|2025-03-10 05:47:50|20.95|20.87|20.95|20.87|21.03|20.87|20.95|20.78|0
1741585730000|2025-03-10 05:48:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741585790000|2025-03-10 05:49:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741585830000|2025-03-10 05:50:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741585840000|2025-03-10 05:50:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1741585850000|2025-03-10 05:50:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741586220000|2025-03-10 05:57:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1741586230000|2025-03-10 05:57:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741586240000|2025-03-10 05:57:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741586270000|2025-03-10 05:57:50|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1741586280000|2025-03-10 05:58:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741586300000|2025-03-10 05:58:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1741586330000|2025-03-10 05:58:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741586400000|2025-03-10 06:00:00|20.9|20.82|21.03|20.78|21.04|20.85|20.9|20.76|0
1741586410000|2025-03-10 06:00:10|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|0
1741586420000|2025-03-10 06:00:20|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1741586430000|2025-03-10 06:00:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741586450000|2025-03-10 06:00:50|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1741586460000|2025-03-10 06:01:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741586500000|2025-03-10 06:01:40|21.04|20.79|21.04|20.79|21.04|20.89|20.95|20.79|0
1741586510000|2025-03-10 06:01:50|20.97|20.89|21.04|20.79|21.04|20.89|20.97|20.79|0
1741586520000|2025-03-10 06:02:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741586530000|2025-03-10 06:02:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1741586560000|2025-03-10 06:02:40|21.03|20.78|21.03|20.78|21.04|20.89|20.97|20.78|0
1741586580000|2025-03-10 06:03:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741586610000|2025-03-10 06:03:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741586670000|2025-03-10 06:04:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741586690000|2025-03-10 06:04:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741586700000|2025-03-10 06:05:00|20.95|20.87|21.03|20.78|21.03|20.87|20.95|20.78|0
1741586710000|2025-03-10 06:05:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741586730000|2025-03-10 06:05:30|21.03|20.78|21.02|20.77|21.03|20.78|21.02|20.77|0
1741586740000|2025-03-10 06:05:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741586760000|2025-03-10 06:06:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741586790000|2025-03-10 06:06:30|21.03|20.78|21.03|20.78|21.03|20.87|20.95|20.78|0
1741586840000|2025-03-10 06:07:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741586850000|2025-03-10 06:07:30|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|0
1741586900000|2025-03-10 06:08:20|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|0
1741586910000|2025-03-10 06:08:30|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741586920000|2025-03-10 06:08:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741587040000|2025-03-10 06:10:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|1
1741587060000|2025-03-10 06:11:00|20.95|20.87|21.03|20.78|21.03|20.87|20.95|20.78|0
1741587080000|2025-03-10 06:11:20|20.95|20.87|20.97|20.89|21.03|20.89|20.95|20.78|0
1741587090000|2025-03-10 06:11:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741587120000|2025-03-10 06:12:00|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|0
1741587130000|2025-03-10 06:12:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741587200000|2025-03-10 06:13:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741587210000|2025-03-10 06:13:30|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741587320000|2025-03-10 06:15:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741587390000|2025-03-10 06:16:30|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1741587400000|2025-03-10 06:16:40|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|0
1741587460000|2025-03-10 06:17:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741587470000|2025-03-10 06:17:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741587510000|2025-03-10 06:18:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741587520000|2025-03-10 06:18:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741587580000|2025-03-10 06:19:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741587600000|2025-03-10 06:20:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1741587650000|2025-03-10 06:20:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741587770000|2025-03-10 06:22:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1741587790000|2025-03-10 06:23:10|20.93|20.85|21.01|20.76|21.01|20.85|20.93|20.76|0
1741587800000|2025-03-10 06:23:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741587850000|2025-03-10 06:24:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1741587860000|2025-03-10 06:24:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1741587990000|2025-03-10 06:26:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1741588000000|2025-03-10 06:26:40|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1741588070000|2025-03-10 06:27:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741588200000|2025-03-10 06:30:00|||||||||1
1741588220000|2025-03-10 06:30:20|||||||||1
1741588320000|2025-03-10 06:32:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1741588330000|2025-03-10 06:32:10|20.9|20.82|20.92|20.67|20.97|20.82|20.85|20.67|4
1741588350000|2025-03-10 06:32:30|20.94|20.69|20.99|20.74|20.99|20.74|20.94|20.69|0
1741588370000|2025-03-10 06:32:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1741588440000|2025-03-10 06:34:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1741588530000|2025-03-10 06:35:30|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1741588620000|2025-03-10 06:37:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1741588880000|2025-03-10 06:41:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1741588890000|2025-03-10 06:41:30|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1741588910000|2025-03-10 06:41:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1741589090000|2025-03-10 06:44:50|20.99|20.74|20.98|20.73|20.99|20.74|20.98|20.73|0
1741589100000|2025-03-10 06:45:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1741589110000|2025-03-10 06:45:10|20.9|20.82|20.92|20.67|20.92|20.82|20.83|20.67|1
1741589120000|2025-03-10 06:45:20|20.96|20.71|20.88|20.8|20.96|20.8|20.88|20.71|0
1741589130000|2025-03-10 06:45:30|20.96|20.71|20.88|20.8|20.96|20.8|20.88|20.71|0
1741589140000|2025-03-10 06:45:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1741589230000|2025-03-10 06:47:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1741589250000|2025-03-10 06:47:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741589260000|2025-03-10 06:47:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741589340000|2025-03-10 06:49:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1741589420000|2025-03-10 06:50:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741589890000|2025-03-10 06:58:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741589980000|2025-03-10 06:59:40|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1741590000000|2025-03-10 07:00:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741590010000|2025-03-10 07:00:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741590020000|2025-03-10 07:00:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|10
1741590030000|2025-03-10 07:00:30|||||||||2
1741590080000|2025-03-10 07:01:20|||||||||7
1741590100000|2025-03-10 07:01:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|2
1741590200000|2025-03-10 07:03:20|||||||||2
1741590220000|2025-03-10 07:03:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|20
1741590270000|2025-03-10 07:04:30|||||||||10
1741590290000|2025-03-10 07:04:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741590310000|2025-03-10 07:05:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741590320000|2025-03-10 07:05:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741590450000|2025-03-10 07:07:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741590520000|2025-03-10 07:08:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1741590640000|2025-03-10 07:10:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1741590660000|2025-03-10 07:11:00|||||||||5
1741590690000|2025-03-10 07:11:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741590750000|2025-03-10 07:12:30|||||||||1
1741590760000|2025-03-10 07:12:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741590860000|2025-03-10 07:14:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1741590890000|2025-03-10 07:14:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741590960000|2025-03-10 07:16:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741590990000|2025-03-10 07:16:30|||||||||9
1741591000000|2025-03-10 07:16:40|||||||||1
1741591030000|2025-03-10 07:17:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|8
1741591040000|2025-03-10 07:17:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741591210000|2025-03-10 07:20:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|6
1741591390000|2025-03-10 07:23:10|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|1
1741591540000|2025-03-10 07:25:40|||||||||1
1741591580000|2025-03-10 07:26:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1741591590000|2025-03-10 07:26:30|||||||||1
1741591620000|2025-03-10 07:27:00|||||||||1
1741591650000|2025-03-10 07:27:30|||||||||1
1741591690000|2025-03-10 07:28:10|||||||||1
1741591740000|2025-03-10 07:29:00|||||||||1
1741591780000|2025-03-10 07:29:40|||||||||1
1741591820000|2025-03-10 07:30:20|||||||||1
1741591870000|2025-03-10 07:31:10|||||||||1
1741591920000|2025-03-10 07:32:00|||||||||1
1741591960000|2025-03-10 07:32:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|2
1741591970000|2025-03-10 07:32:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1741591980000|2025-03-10 07:33:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1741592010000|2025-03-10 07:33:30|||||||||1
1741592030000|2025-03-10 07:33:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|11
1741592050000|2025-03-10 07:34:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741592060000|2025-03-10 07:34:20|||||||||1
1741592090000|2025-03-10 07:34:50|||||||||1
1741592120000|2025-03-10 07:35:20|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|9
1741592140000|2025-03-10 07:35:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1741592160000|2025-03-10 07:36:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|12
1741592190000|2025-03-10 07:36:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|5
1741592200000|2025-03-10 07:36:40|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1741592210000|2025-03-10 07:36:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741592230000|2025-03-10 07:37:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1741592270000|2025-03-10 07:37:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1741592320000|2025-03-10 07:38:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741592350000|2025-03-10 07:39:10|20.79|20.71|20.8|20.72|20.8|20.72|20.75|20.67|6
1741592410000|2025-03-10 07:40:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1741592440000|2025-03-10 07:40:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1741592500000|2025-03-10 07:41:40|||||||||1
1741592520000|2025-03-10 07:42:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1741592540000|2025-03-10 07:42:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1741592560000|2025-03-10 07:42:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1741592700000|2025-03-10 07:45:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|7
1741592710000|2025-03-10 07:45:10|||||||||4
1741592720000|2025-03-10 07:45:20|||||||||6
1741592740000|2025-03-10 07:45:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1741592760000|2025-03-10 07:46:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741592780000|2025-03-10 07:46:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1741592820000|2025-03-10 07:47:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741592880000|2025-03-10 07:48:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1741592890000|2025-03-10 07:48:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1741593020000|2025-03-10 07:50:20|||||||||7
1741593030000|2025-03-10 07:50:30|||||||||1
1741593040000|2025-03-10 07:50:40|||||||||1
1741593220000|2025-03-10 07:53:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1741593260000|2025-03-10 07:54:20|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|0
1741593270000|2025-03-10 07:54:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1741593280000|2025-03-10 07:54:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1741593300000|2025-03-10 07:55:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1741593310000|2025-03-10 07:55:10|||||||||1
1741593330000|2025-03-10 07:55:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|28
1741593480000|2025-03-10 07:58:00|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|4
1741593490000|2025-03-10 07:58:10|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|0
1741593510000|2025-03-10 07:58:30|||||||||3
1741593550000|2025-03-10 07:59:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|7
1741593560000|2025-03-10 07:59:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1741593570000|2025-03-10 07:59:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1741593590000|2025-03-10 07:59:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|11
1741593600000|2025-03-10 08:00:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|29
1741593610000|2025-03-10 08:00:10|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|9
1741593620000|2025-03-10 08:00:20|||||||||3
1741593630000|2025-03-10 08:00:30|||||||||11
1741593640000|2025-03-10 08:00:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|14
1741593650000|2025-03-10 08:00:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|59
1741593660000|2025-03-10 08:01:00|20.76|20.68|20.77|20.69|20.81|20.73|20.76|20.68|10
1741593670000|2025-03-10 08:01:10|20.79|20.71|20.76|20.68|20.81|20.73|20.76|20.68|0
1741593680000|2025-03-10 08:01:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|15
1741593690000|2025-03-10 08:01:30|||||||||13
1741593710000|2025-03-10 08:01:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|4
1741593720000|2025-03-10 08:02:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|2
1741593740000|2025-03-10 08:02:20|20.84|20.76|20.81|20.73|20.87|20.79|20.81|20.73|31
1741593750000|2025-03-10 08:02:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|5
1741593760000|2025-03-10 08:02:40|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|1
1741593770000|2025-03-10 08:02:50|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1741593780000|2025-03-10 08:03:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|1
1741593790000|2025-03-10 08:03:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1741593800000|2025-03-10 08:03:20|20.83|20.75|20.84|20.76|20.86|20.78|20.83|20.75|0
1741593810000|2025-03-10 08:03:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741593830000|2025-03-10 08:03:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1741593840000|2025-03-10 08:04:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1741593850000|2025-03-10 08:04:10|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1741593860000|2025-03-10 08:04:20|20.84|20.76|20.87|20.79|20.88|20.8|20.84|20.76|1
1741593870000|2025-03-10 08:04:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1741593890000|2025-03-10 08:04:50|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|23
1741593910000|2025-03-10 08:05:10|20.94|20.86|20.98|20.9|20.98|20.9|20.93|20.85|5
1741593950000|2025-03-10 08:05:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741593960000|2025-03-10 08:06:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|8
1741593990000|2025-03-10 08:06:30|||||||||10
1741594020000|2025-03-10 08:07:00|||||||||4
1741594030000|2025-03-10 08:07:10|20.91|20.83|20.92|20.84|20.93|20.85|20.91|20.83|7
1741594040000|2025-03-10 08:07:20|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1741594050000|2025-03-10 08:07:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1741594060000|2025-03-10 08:07:40|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|3
1741594130000|2025-03-10 08:08:50|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|6
1741594140000|2025-03-10 08:09:00|20.95|20.87|20.98|20.9|20.98|20.9|20.93|20.85|0
1741594150000|2025-03-10 08:09:10|||||||||10
1741594200000|2025-03-10 08:10:00|20.99|20.91|20.99|20.91|21.02|20.94|20.98|20.9|5
1741594210000|2025-03-10 08:10:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1
1741594220000|2025-03-10 08:10:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741594250000|2025-03-10 08:10:50|||||||||4
1741594260000|2025-03-10 08:11:00|20.99|20.91|21.03|20.95|21.03|20.95|20.98|20.9|43
1741594280000|2025-03-10 08:11:20|||||||||1
1741594330000|2025-03-10 08:12:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|4
1741594340000|2025-03-10 08:12:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1741594350000|2025-03-10 08:12:30|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1741594370000|2025-03-10 08:12:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|13
1741594380000|2025-03-10 08:13:00|||||||||23
1741594400000|2025-03-10 08:13:20|||||||||1
1741594410000|2025-03-10 08:13:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1741594420000|2025-03-10 08:13:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|25
1741594440000|2025-03-10 08:14:00|21.03|20.95|21.02|20.94|21.06|20.98|21.02|20.94|16
1741594450000|2025-03-10 08:14:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1741594460000|2025-03-10 08:14:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741594490000|2025-03-10 08:14:50|||||||||1
1741594500000|2025-03-10 08:15:00|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|0
1741594510000|2025-03-10 08:15:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|26
1741594520000|2025-03-10 08:15:20|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|4
1741594530000|2025-03-10 08:15:30|||||||||24
1741594540000|2025-03-10 08:15:40|||||||||22
1741594550000|2025-03-10 08:15:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|4
1741594560000|2025-03-10 08:16:00|21.09|21.01|21.11|21.03|21.12|21.04|21.08|21|4
1741594570000|2025-03-10 08:16:10|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|2
1741594580000|2025-03-10 08:16:20|21.12|21.04|21.13|21.05|21.13|21.05|21.11|21.03|2
1741594630000|2025-03-10 08:17:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741594640000|2025-03-10 08:17:20|||||||||1
1741594660000|2025-03-10 08:17:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|16
1741594670000|2025-03-10 08:17:50|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|14
1741594680000|2025-03-10 08:18:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|3
1741594690000|2025-03-10 08:18:10|21.19|21.11|21.19|21.11|21.21|21.13|21.17|21.09|0
1741594700000|2025-03-10 08:18:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|53
1741594730000|2025-03-10 08:18:50|21.24|21.16|21.26|21.18|21.27|21.19|21.22|21.14|29
1741594740000|2025-03-10 08:19:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|3
1741594800000|2025-03-10 08:20:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|14
1741594810000|2025-03-10 08:20:10|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|2
1741594820000|2025-03-10 08:20:20|21.22|21.14|21.26|21.18|21.26|21.18|21.21|21.13|10
1741594830000|2025-03-10 08:20:30|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|11
1741594840000|2025-03-10 08:20:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1741594850000|2025-03-10 08:20:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|3
1741594860000|2025-03-10 08:21:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1741594870000|2025-03-10 08:21:10|||||||||4
1741594880000|2025-03-10 08:21:20|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|11
1741594900000|2025-03-10 08:21:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1741594910000|2025-03-10 08:21:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1741594930000|2025-03-10 08:22:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1741594940000|2025-03-10 08:22:20|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|5
1741594950000|2025-03-10 08:22:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1741595000000|2025-03-10 08:23:20|21.2|21.12|21.21|21.13|21.21|21.13|21.16|21.08|47
1741595010000|2025-03-10 08:23:30|||||||||2
1741595020000|2025-03-10 08:23:40|||||||||1
1741595040000|2025-03-10 08:24:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|10
1741595050000|2025-03-10 08:24:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1741595090000|2025-03-10 08:24:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1741595100000|2025-03-10 08:25:00|21.18|21.1|21.16|21.08|21.2|21.12|21.16|21.08|1
1741595110000|2025-03-10 08:25:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1741595140000|2025-03-10 08:25:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1741595160000|2025-03-10 08:26:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|1
1741595170000|2025-03-10 08:26:10|21.18|21.1|21.16|21.08|21.21|21.13|21.16|21.08|0
1741595180000|2025-03-10 08:26:20|||||||||18
1741595190000|2025-03-10 08:26:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|14
1741595210000|2025-03-10 08:26:50|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|0
1741595220000|2025-03-10 08:27:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1741595230000|2025-03-10 08:27:10|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|5
1741595240000|2025-03-10 08:27:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741595280000|2025-03-10 08:28:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|2
1741595310000|2025-03-10 08:28:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1741595320000|2025-03-10 08:28:40|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|0
1741595350000|2025-03-10 08:29:10|||||||||7
1741595360000|2025-03-10 08:29:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1741595400000|2025-03-10 08:30:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|1
1741595410000|2025-03-10 08:30:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741595420000|2025-03-10 08:30:20|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|1
1741595430000|2025-03-10 08:30:30|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|1
1741595460000|2025-03-10 08:31:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|2
1741595480000|2025-03-10 08:31:20|||||||||8
1741595490000|2025-03-10 08:31:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|1
1741595500000|2025-03-10 08:31:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|4
1741595510000|2025-03-10 08:31:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|10
1741595520000|2025-03-10 08:32:00|21.15|21.07|21.13|21.05|21.16|21.08|21.11|21.03|0
1741595530000|2025-03-10 08:32:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741595540000|2025-03-10 08:32:20|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|10
1741595550000|2025-03-10 08:32:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|3
1741595560000|2025-03-10 08:32:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|5
1741595570000|2025-03-10 08:32:50|||||||||1
1741595580000|2025-03-10 08:33:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|4
1741595600000|2025-03-10 08:33:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741595610000|2025-03-10 08:33:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741595620000|2025-03-10 08:33:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741595630000|2025-03-10 08:33:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|6
1741595640000|2025-03-10 08:34:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1741595650000|2025-03-10 08:34:10|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1741595660000|2025-03-10 08:34:20|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1741595670000|2025-03-10 08:34:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741595680000|2025-03-10 08:34:40|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1741595690000|2025-03-10 08:34:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1741595700000|2025-03-10 08:35:00|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|2
1741595710000|2025-03-10 08:35:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|3
1741595730000|2025-03-10 08:35:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1741595740000|2025-03-10 08:35:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741595760000|2025-03-10 08:36:00|||||||||5
1741595990000|2025-03-10 08:39:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|61
1741596000000|2025-03-10 08:40:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741596020000|2025-03-10 08:40:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|12
1741596040000|2025-03-10 08:40:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1741596060000|2025-03-10 08:41:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1741596070000|2025-03-10 08:41:10|21.18|21.1|21.19|21.11|21.21|21.13|21.16|21.08|1
1741596080000|2025-03-10 08:41:20|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1741596090000|2025-03-10 08:41:30|21.2|21.12|21.21|21.13|21.21|21.13|21.18|21.1|0
1741596100000|2025-03-10 08:41:40|||||||||12
1741596120000|2025-03-10 08:42:00|||||||||1
1741596130000|2025-03-10 08:42:10|||||||||13
1741596140000|2025-03-10 08:42:20|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|2
1741596160000|2025-03-10 08:42:40|||||||||7
1741596170000|2025-03-10 08:42:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|118
1741596180000|2025-03-10 08:43:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|14
1741596190000|2025-03-10 08:43:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|27
1741596200000|2025-03-10 08:43:20|||||||||1
1741596210000|2025-03-10 08:43:30|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|4
1741596220000|2025-03-10 08:43:40|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|0
1741596230000|2025-03-10 08:43:50|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|19
1741596240000|2025-03-10 08:44:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|3
1741596270000|2025-03-10 08:44:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741596280000|2025-03-10 08:44:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741596290000|2025-03-10 08:44:50|21.26|21.18|21.26|21.18|21.3|21.22|21.26|21.18|0
1741596300000|2025-03-10 08:45:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741596320000|2025-03-10 08:45:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|10
1741596330000|2025-03-10 08:45:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1741596340000|2025-03-10 08:45:40|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|4
1741596380000|2025-03-10 08:46:20|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1741596390000|2025-03-10 08:46:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|19
1741596430000|2025-03-10 08:47:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|4
1741596450000|2025-03-10 08:47:30|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|5
1741596460000|2025-03-10 08:47:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|5
1741596470000|2025-03-10 08:47:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741596480000|2025-03-10 08:48:00|||||||||7
1741596490000|2025-03-10 08:48:10|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|2
1741596500000|2025-03-10 08:48:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741596530000|2025-03-10 08:48:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|5
1741596590000|2025-03-10 08:49:50|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|11
1741596600000|2025-03-10 08:50:00|21.34|21.26|21.31|21.23|21.36|21.28|21.31|21.23|10
1741596610000|2025-03-10 08:50:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|92
1741596620000|2025-03-10 08:50:20|21.32|21.24|21.31|21.23|21.36|21.28|21.31|21.23|42
1741596630000|2025-03-10 08:50:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|11
1741596640000|2025-03-10 08:50:40|||||||||10
1741596650000|2025-03-10 08:50:50|||||||||3
1741596660000|2025-03-10 08:51:00|||||||||5
1741596670000|2025-03-10 08:51:10|||||||||6
1741596680000|2025-03-10 08:51:20|||||||||1
1741596700000|2025-03-10 08:51:40|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|16
1741596710000|2025-03-10 08:51:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|8
1741596720000|2025-03-10 08:52:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|1
1741596730000|2025-03-10 08:52:10|||||||||31
1741596740000|2025-03-10 08:52:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|84
1741596750000|2025-03-10 08:52:30|21.36|21.28|21.37|21.29|21.41|21.33|21.36|21.28|0
1741596760000|2025-03-10 08:52:40|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|57
1741596770000|2025-03-10 08:52:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1741596780000|2025-03-10 08:53:00|||||||||3
1741596790000|2025-03-10 08:53:10|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|0
1741596800000|2025-03-10 08:53:20|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|4
1741596810000|2025-03-10 08:53:30|||||||||10
1741596820000|2025-03-10 08:53:40|21.42|21.34|21.42|21.34|21.42|21.34|21.37|21.29|7
1741596830000|2025-03-10 08:53:50|21.4|21.32|21.42|21.34|21.42|21.34|21.37|21.29|3
1741596840000|2025-03-10 08:54:00|21.4|21.32|21.39|21.31|21.42|21.34|21.39|21.31|1
1741596850000|2025-03-10 08:54:10|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|1
1741596860000|2025-03-10 08:54:20|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|117
1741596870000|2025-03-10 08:54:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|26
1741596880000|2025-03-10 08:54:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1741596890000|2025-03-10 08:54:50|||||||||71
1741596900000|2025-03-10 08:55:00|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|146
1741596910000|2025-03-10 08:55:10|21.53|21.45|21.51|21.43|21.54|21.46|21.49|21.41|6
1741596920000|2025-03-10 08:55:20|21.52|21.44|21.53|21.45|21.53|21.45|21.49|21.41|2
1741596930000|2025-03-10 08:55:30|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|2
1741596940000|2025-03-10 08:55:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|2
1741596950000|2025-03-10 08:55:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|112
1741596960000|2025-03-10 08:56:00|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|2
1741596980000|2025-03-10 08:56:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|12
1741596990000|2025-03-10 08:56:30|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|20
1741597000000|2025-03-10 08:56:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|11
1741597010000|2025-03-10 08:56:50|||||||||71
1741597020000|2025-03-10 08:57:00|||||||||18
1741597030000|2025-03-10 08:57:10|||||||||10
1741597040000|2025-03-10 08:57:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|3
1741597050000|2025-03-10 08:57:30|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|12
1741597060000|2025-03-10 08:57:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1741597070000|2025-03-10 08:57:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741597080000|2025-03-10 08:58:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|7
1741597090000|2025-03-10 08:58:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1741597100000|2025-03-10 08:58:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|4
1741597110000|2025-03-10 08:58:30|21.55|21.47|21.59|21.51|21.6|21.52|21.55|21.47|5
1741597120000|2025-03-10 08:58:40|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1741597130000|2025-03-10 08:58:50|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1741597160000|2025-03-10 08:59:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|94
1741597170000|2025-03-10 08:59:30|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|10
1741597180000|2025-03-10 08:59:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|4
1741597190000|2025-03-10 08:59:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|2
1741597200000|2025-03-10 09:00:00|21.58|21.5|21.57|21.49|21.6|21.52|21.55|21.47|14
1741597210000|2025-03-10 09:00:10|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|7
1741597220000|2025-03-10 09:00:20|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|23
1741597230000|2025-03-10 09:00:30|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|3
1741597240000|2025-03-10 09:00:40|21.61|21.53|21.6|21.52|21.65|21.57|21.6|21.52|20
1741597250000|2025-03-10 09:00:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|7
1741597260000|2025-03-10 09:01:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|43
1741597270000|2025-03-10 09:01:10|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|3
1741597280000|2025-03-10 09:01:20|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|0
1741597290000|2025-03-10 09:01:30|||||||||4
1741597300000|2025-03-10 09:01:40|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|14
1741597310000|2025-03-10 09:01:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1741597320000|2025-03-10 09:02:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|18
1741597330000|2025-03-10 09:02:10|||||||||20
1741597340000|2025-03-10 09:02:20|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|13
1741597350000|2025-03-10 09:02:30|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1741597360000|2025-03-10 09:02:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|2
1741597370000|2025-03-10 09:02:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|1
1741597390000|2025-03-10 09:03:10|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1741597400000|2025-03-10 09:03:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1741597410000|2025-03-10 09:03:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|2
1741597420000|2025-03-10 09:03:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1741597430000|2025-03-10 09:03:50|21.46|21.38|21.46|21.38|21.47|21.39|21.44|21.36|2
1741597440000|2025-03-10 09:04:00|21.47|21.39|21.46|21.38|21.48|21.4|21.44|21.36|1
1741597450000|2025-03-10 09:04:10|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1741597460000|2025-03-10 09:04:20|||||||||1
1741597470000|2025-03-10 09:04:30|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1741597480000|2025-03-10 09:04:40|21.44|21.36|21.43|21.35|21.46|21.38|21.43|21.35|3
1741597490000|2025-03-10 09:04:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741597500000|2025-03-10 09:05:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|5
1741597510000|2025-03-10 09:05:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1741597520000|2025-03-10 09:05:20|21.44|21.36|21.42|21.34|21.44|21.36|21.41|21.33|0
1741597530000|2025-03-10 09:05:30|21.41|21.33|21.41|21.33|21.44|21.36|21.39|21.31|0
1741597540000|2025-03-10 09:05:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741597550000|2025-03-10 09:05:50|21.41|21.33|21.41|21.33|21.42|21.34|21.39|21.31|0
1741597560000|2025-03-10 09:06:00|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|0
1741597570000|2025-03-10 09:06:10|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|0
1741597580000|2025-03-10 09:06:20|21.39|21.31|21.41|21.33|21.42|21.34|21.39|21.31|0
1741597590000|2025-03-10 09:06:30|21.39|21.31|21.38|21.3|21.39|21.31|21.37|21.29|1
1741597600000|2025-03-10 09:06:40|21.37|21.29|21.37|21.29|21.38|21.3|21.37|21.29|0
1741597610000|2025-03-10 09:06:50|21.34|21.26|21.36|21.28|21.37|21.29|21.34|21.26|3
1741597620000|2025-03-10 09:07:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1741597630000|2025-03-10 09:07:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1741597640000|2025-03-10 09:07:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1741597650000|2025-03-10 09:07:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|10
1741597690000|2025-03-10 09:08:10|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1741597700000|2025-03-10 09:08:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741597730000|2025-03-10 09:08:50|||||||||4
1741597750000|2025-03-10 09:09:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|4
1741597760000|2025-03-10 09:09:20|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|34
1741597770000|2025-03-10 09:09:30|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|0
1741597830000|2025-03-10 09:10:30|||||||||1
1741597840000|2025-03-10 09:10:40|||||||||2
1741597860000|2025-03-10 09:11:00|||||||||2
1741597870000|2025-03-10 09:11:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741597880000|2025-03-10 09:11:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1741597890000|2025-03-10 09:11:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741597900000|2025-03-10 09:11:40|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|15
1741597910000|2025-03-10 09:11:50|21.54|21.46|21.55|21.47|21.55|21.47|21.52|21.44|0
1741597920000|2025-03-10 09:12:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|1
1741597930000|2025-03-10 09:12:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741597940000|2025-03-10 09:12:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1741597950000|2025-03-10 09:12:30|||||||||4
1741597960000|2025-03-10 09:12:40|21.54|21.46|21.52|21.44|21.54|21.46|21.5|21.42|2
1741597970000|2025-03-10 09:12:50|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1741597980000|2025-03-10 09:13:00|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|0
1741597990000|2025-03-10 09:13:10|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|0
1741598000000|2025-03-10 09:13:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1741598010000|2025-03-10 09:13:30|21.52|21.44|21.54|21.46|21.55|21.47|21.52|21.44|0
1741598020000|2025-03-10 09:13:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741598070000|2025-03-10 09:14:30|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|13
1741598080000|2025-03-10 09:14:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1741598090000|2025-03-10 09:14:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741598100000|2025-03-10 09:15:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1741598110000|2025-03-10 09:15:10|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|2
1741598120000|2025-03-10 09:15:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1741598140000|2025-03-10 09:15:40|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|143
1741598150000|2025-03-10 09:15:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1741598160000|2025-03-10 09:16:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|4
1741598170000|2025-03-10 09:16:10|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|319
1741598180000|2025-03-10 09:16:20|21.43|21.35|21.44|21.36|21.45|21.37|21.43|21.35|2
1741598200000|2025-03-10 09:16:40|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|33
1741598210000|2025-03-10 09:16:50|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1741598220000|2025-03-10 09:17:00|21.4|21.32|21.41|21.33|21.42|21.34|21.4|21.32|6
1741598240000|2025-03-10 09:17:20|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1741598280000|2025-03-10 09:18:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|3
1741598300000|2025-03-10 09:18:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|34
1741598310000|2025-03-10 09:18:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|32
1741598340000|2025-03-10 09:19:00|21.35|21.27|21.36|21.28|21.36|21.28|21.31|21.23|16
1741598400000|2025-03-10 09:20:00|21.38|21.3|21.38|21.3|21.41|21.33|21.36|21.28|3
1741598410000|2025-03-10 09:20:10|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1741598420000|2025-03-10 09:20:20|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1741598430000|2025-03-10 09:20:30|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1741598440000|2025-03-10 09:20:40|||||||||4
1741598460000|2025-03-10 09:21:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741598480000|2025-03-10 09:21:20|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|12
1741598490000|2025-03-10 09:21:30|21.33|21.25|21.36|21.28|21.36|21.28|21.31|21.23|4
1741598500000|2025-03-10 09:21:40|21.35|21.27|21.31|21.23|21.36|21.28|21.31|21.23|0
1741598540000|2025-03-10 09:22:20|||||||||11
1741598560000|2025-03-10 09:22:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|4
1741598580000|2025-03-10 09:23:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|8
1741598610000|2025-03-10 09:23:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|9
1741598620000|2025-03-10 09:23:40|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|0
1741598640000|2025-03-10 09:24:00|||||||||3
1741598650000|2025-03-10 09:24:10|||||||||71
1741598660000|2025-03-10 09:24:20|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|5
1741598680000|2025-03-10 09:24:40|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|5
1741598690000|2025-03-10 09:24:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|2
1741598700000|2025-03-10 09:25:00|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|2
1741598730000|2025-03-10 09:25:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|3
1741598740000|2025-03-10 09:25:40|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741598750000|2025-03-10 09:25:50|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1741598760000|2025-03-10 09:26:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741598780000|2025-03-10 09:26:20|||||||||14
1741598840000|2025-03-10 09:27:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|21
1741598850000|2025-03-10 09:27:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|4
1741598860000|2025-03-10 09:27:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741598880000|2025-03-10 09:28:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|22
1741598950000|2025-03-10 09:29:10|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1741598960000|2025-03-10 09:29:20|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1741598970000|2025-03-10 09:29:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1741599000000|2025-03-10 09:30:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|4
1741599010000|2025-03-10 09:30:10|||||||||1
1741599020000|2025-03-10 09:30:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|4
1741599030000|2025-03-10 09:30:30|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|7
1741599040000|2025-03-10 09:30:40|21.27|21.19|21.29|21.21|21.29|21.21|21.26|21.18|1
1741599050000|2025-03-10 09:30:50|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1741599060000|2025-03-10 09:31:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|2
1741599080000|2025-03-10 09:31:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1741599090000|2025-03-10 09:31:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741599120000|2025-03-10 09:32:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|3
1741599130000|2025-03-10 09:32:10|||||||||47
1741599160000|2025-03-10 09:32:40|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|51
1741599170000|2025-03-10 09:32:50|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|8
1741599180000|2025-03-10 09:33:00|21.24|21.16|21.23|21.15|21.24|21.16|21.21|21.13|0
1741599190000|2025-03-10 09:33:10|21.25|21.17|21.26|21.18|21.26|21.18|21.24|21.16|68
1741599200000|2025-03-10 09:33:20|21.28|21.2|21.27|21.19|21.3|21.22|21.27|21.19|41
1741599210000|2025-03-10 09:33:30|21.26|21.18|21.29|21.21|21.31|21.23|21.26|21.18|111
1741599220000|2025-03-10 09:33:40|21.26|21.18|21.28|21.2|21.31|21.23|21.26|21.18|12
1741599230000|2025-03-10 09:33:50|21.3|21.22|21.3|21.22|21.3|21.22|21.26|21.18|0
1741599260000|2025-03-10 09:34:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|36
1741599310000|2025-03-10 09:35:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|29
1741599320000|2025-03-10 09:35:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741599330000|2025-03-10 09:35:30|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|4
1741599400000|2025-03-10 09:36:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|10
1741599420000|2025-03-10 09:37:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|4
1741599430000|2025-03-10 09:37:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741599480000|2025-03-10 09:38:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|3
1741599510000|2025-03-10 09:38:30|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|0
1741599520000|2025-03-10 09:38:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741599530000|2025-03-10 09:38:50|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|1
1741599540000|2025-03-10 09:39:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741599550000|2025-03-10 09:39:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|3
1741599560000|2025-03-10 09:39:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|2
1741599570000|2025-03-10 09:39:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1741599580000|2025-03-10 09:39:40|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|0
1741599600000|2025-03-10 09:40:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741599610000|2025-03-10 09:40:10|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|0
1741599640000|2025-03-10 09:40:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|4
1741599650000|2025-03-10 09:40:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1741599660000|2025-03-10 09:41:00|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|0
1741599670000|2025-03-10 09:41:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1741599700000|2025-03-10 09:41:40|||||||||1
1741599720000|2025-03-10 09:42:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741599740000|2025-03-10 09:42:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1741599800000|2025-03-10 09:43:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|116
1741599820000|2025-03-10 09:43:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|105
1741599840000|2025-03-10 09:44:00|||||||||104
1741599850000|2025-03-10 09:44:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|2
1741599940000|2025-03-10 09:45:40|||||||||48
1741599970000|2025-03-10 09:46:10|21.29|21.21|21.27|21.19|21.29|21.21|21.25|21.17|11
1741599980000|2025-03-10 09:46:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|2
1741599990000|2025-03-10 09:46:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741600050000|2025-03-10 09:47:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|1
1741600060000|2025-03-10 09:47:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|1
1741600100000|2025-03-10 09:48:20|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|28
1741600110000|2025-03-10 09:48:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1741600130000|2025-03-10 09:48:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1741600140000|2025-03-10 09:49:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|4
1741600160000|2025-03-10 09:49:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741600190000|2025-03-10 09:49:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|95
1741600200000|2025-03-10 09:50:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|1
1741600210000|2025-03-10 09:50:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1741600220000|2025-03-10 09:50:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741600230000|2025-03-10 09:50:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741600250000|2025-03-10 09:50:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741600260000|2025-03-10 09:51:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|4
1741600290000|2025-03-10 09:51:30|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|6
1741600300000|2025-03-10 09:51:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741600320000|2025-03-10 09:52:00|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|10
1741600340000|2025-03-10 09:52:20|21.26|21.18|21.31|21.23|21.31|21.23|21.25|21.17|197
1741600350000|2025-03-10 09:52:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|35
1741600380000|2025-03-10 09:53:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|2
1741600390000|2025-03-10 09:53:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|1
1741600400000|2025-03-10 09:53:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741600420000|2025-03-10 09:53:40|||||||||4
1741600430000|2025-03-10 09:53:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|51
1741600440000|2025-03-10 09:54:00|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|12
1741600460000|2025-03-10 09:54:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|33
1741600470000|2025-03-10 09:54:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|4
1741600480000|2025-03-10 09:54:40|21.4|21.32|21.42|21.34|21.42|21.34|21.38|21.3|13
1741600490000|2025-03-10 09:54:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741600500000|2025-03-10 09:55:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741600510000|2025-03-10 09:55:10|||||||||2
1741600520000|2025-03-10 09:55:20|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1741600530000|2025-03-10 09:55:30|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1741600540000|2025-03-10 09:55:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1741600560000|2025-03-10 09:56:00|21.37|21.29|21.39|21.31|21.41|21.33|21.37|21.29|0
1741600570000|2025-03-10 09:56:10|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|1
1741600580000|2025-03-10 09:56:20|21.45|21.37|21.47|21.39|21.47|21.39|21.42|21.34|1
1741600590000|2025-03-10 09:56:30|21.45|21.37|21.44|21.36|21.47|21.39|21.42|21.34|4
1741600600000|2025-03-10 09:56:40|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1741600620000|2025-03-10 09:57:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741600630000|2025-03-10 09:57:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|34
1741600640000|2025-03-10 09:57:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1741600650000|2025-03-10 09:57:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1741600670000|2025-03-10 09:57:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1741600680000|2025-03-10 09:58:00|21.44|21.36|21.45|21.37|21.47|21.39|21.44|21.36|4
1741600690000|2025-03-10 09:58:10|21.44|21.36|21.42|21.34|21.45|21.37|21.42|21.34|0
1741600700000|2025-03-10 09:58:20|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|0
1741600710000|2025-03-10 09:58:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1741600730000|2025-03-10 09:58:50|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|4
1741600770000|2025-03-10 09:59:30|21.41|21.33|21.42|21.34|21.42|21.34|21.37|21.29|3
1741600780000|2025-03-10 09:59:40|21.39|21.31|21.4|21.32|21.4|21.32|21.37|21.29|0
1741600790000|2025-03-10 09:59:50|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|0
1741600820000|2025-03-10 10:00:20|21.36|21.28|21.36|21.28|21.37|21.29|21.32|21.24|25
1741600830000|2025-03-10 10:00:30|21.34|21.26|21.32|21.24|21.37|21.29|21.32|21.24|0
1741600840000|2025-03-10 10:00:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|4
1741600850000|2025-03-10 10:00:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1741600860000|2025-03-10 10:01:00|||||||||11
1741600920000|2025-03-10 10:02:00|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|7
1741600930000|2025-03-10 10:02:10|||||||||1
1741600960000|2025-03-10 10:02:40|||||||||2
1741600970000|2025-03-10 10:02:50|21.33|21.25|21.35|21.27|21.35|21.27|21.32|21.24|7
1741600980000|2025-03-10 10:03:00|21.32|21.24|21.32|21.24|21.37|21.29|21.32|21.24|4
1741600990000|2025-03-10 10:03:10|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1741601000000|2025-03-10 10:03:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741601010000|2025-03-10 10:03:30|21.34|21.26|21.34|21.26|21.36|21.28|21.32|21.24|0
1741601020000|2025-03-10 10:03:40|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|13
1741601030000|2025-03-10 10:03:50|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|0
1741601050000|2025-03-10 10:04:10|||||||||4
1741601060000|2025-03-10 10:04:20|||||||||4
1741601080000|2025-03-10 10:04:40|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|6
1741601090000|2025-03-10 10:04:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|37
1741601140000|2025-03-10 10:05:40|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|2
1741601150000|2025-03-10 10:05:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|7
1741601160000|2025-03-10 10:06:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741601170000|2025-03-10 10:06:10|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|1
1741601180000|2025-03-10 10:06:20|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1741601190000|2025-03-10 10:06:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741601200000|2025-03-10 10:06:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1741601210000|2025-03-10 10:06:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741601220000|2025-03-10 10:07:00|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|50
1741601230000|2025-03-10 10:07:10|||||||||2
1741601240000|2025-03-10 10:07:20|||||||||1
1741601250000|2025-03-10 10:07:30|||||||||1
1741601280000|2025-03-10 10:08:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|14
1741601290000|2025-03-10 10:08:10|21.36|21.28|21.36|21.28|21.41|21.33|21.36|21.28|3
1741601300000|2025-03-10 10:08:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741601310000|2025-03-10 10:08:30|21.36|21.28|21.36|21.28|21.39|21.31|21.36|21.28|0
1741601320000|2025-03-10 10:08:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741601350000|2025-03-10 10:09:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1741601360000|2025-03-10 10:09:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|3
1741601370000|2025-03-10 10:09:30|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|1
1741601410000|2025-03-10 10:10:10|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|11
1741601420000|2025-03-10 10:10:20|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1741601470000|2025-03-10 10:11:10|||||||||5
1741601480000|2025-03-10 10:11:20|||||||||4
1741601490000|2025-03-10 10:11:30|21.4|21.32|21.39|21.31|21.41|21.33|21.36|21.28|6
1741601500000|2025-03-10 10:11:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741601520000|2025-03-10 10:12:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|11
1741601530000|2025-03-10 10:12:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|2
1741601540000|2025-03-10 10:12:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1741601560000|2025-03-10 10:12:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741601570000|2025-03-10 10:12:50|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1741601580000|2025-03-10 10:13:00|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1741601590000|2025-03-10 10:13:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741601600000|2025-03-10 10:13:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741601610000|2025-03-10 10:13:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1741601620000|2025-03-10 10:13:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741601630000|2025-03-10 10:13:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741601650000|2025-03-10 10:14:10|21.39|21.31|21.39|21.31|21.41|21.33|21.37|21.29|0
1741601660000|2025-03-10 10:14:20|21.37|21.29|21.39|21.31|21.41|21.33|21.37|21.29|0
1741601670000|2025-03-10 10:14:30|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|6
1741601680000|2025-03-10 10:14:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|4
1741601690000|2025-03-10 10:14:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|1
1741601700000|2025-03-10 10:15:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741601720000|2025-03-10 10:15:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|4
1741601730000|2025-03-10 10:15:30|||||||||1
1741601740000|2025-03-10 10:15:40|||||||||102
1741601750000|2025-03-10 10:15:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|7
1741601760000|2025-03-10 10:16:00|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|4
1741601770000|2025-03-10 10:16:10|21.38|21.3|21.4|21.32|21.42|21.34|21.38|21.3|0
1741601780000|2025-03-10 10:16:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1741601790000|2025-03-10 10:16:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|3
1741601800000|2025-03-10 10:16:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1741601820000|2025-03-10 10:17:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|4
1741601830000|2025-03-10 10:17:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|8
1741601840000|2025-03-10 10:17:20|21.37|21.29|21.4|21.32|21.42|21.34|21.37|21.29|230
1741601850000|2025-03-10 10:17:30|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|0
1741601870000|2025-03-10 10:17:50|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|11
1741601890000|2025-03-10 10:18:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|1
1741601900000|2025-03-10 10:18:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1741601910000|2025-03-10 10:18:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741601920000|2025-03-10 10:18:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741601930000|2025-03-10 10:18:50|||||||||4
1741601950000|2025-03-10 10:19:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|7
1741601970000|2025-03-10 10:19:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|4
1741601980000|2025-03-10 10:19:40|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1741601990000|2025-03-10 10:19:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741602000000|2025-03-10 10:20:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|43
1741602010000|2025-03-10 10:20:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1741602020000|2025-03-10 10:20:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1741602030000|2025-03-10 10:20:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741602040000|2025-03-10 10:20:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1741602060000|2025-03-10 10:21:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741602070000|2025-03-10 10:21:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|3
1741602090000|2025-03-10 10:21:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1741602160000|2025-03-10 10:22:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1741602200000|2025-03-10 10:23:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1741602290000|2025-03-10 10:24:50|||||||||4
1741602310000|2025-03-10 10:25:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|5
1741602320000|2025-03-10 10:25:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|7
1741602330000|2025-03-10 10:25:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1741602350000|2025-03-10 10:25:50|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|5
1741602360000|2025-03-10 10:26:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|7
1741602370000|2025-03-10 10:26:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1741602380000|2025-03-10 10:26:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|10
1741602400000|2025-03-10 10:26:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1741602410000|2025-03-10 10:26:50|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1741602440000|2025-03-10 10:27:20|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|4
1741602450000|2025-03-10 10:27:30|||||||||4
1741602480000|2025-03-10 10:28:00|21.43|21.35|21.42|21.34|21.45|21.37|21.42|21.34|7
1741602490000|2025-03-10 10:28:10|21.44|21.36|21.42|21.34|21.45|21.37|21.42|21.34|0
1741602500000|2025-03-10 10:28:20|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1741602520000|2025-03-10 10:28:40|||||||||6
1741602570000|2025-03-10 10:29:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1741602580000|2025-03-10 10:29:40|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1741602600000|2025-03-10 10:30:00|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1741602610000|2025-03-10 10:30:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741602630000|2025-03-10 10:30:30|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|17
1741602730000|2025-03-10 10:32:10|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|15
1741602750000|2025-03-10 10:32:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741602760000|2025-03-10 10:32:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1741602780000|2025-03-10 10:33:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|76
1741602790000|2025-03-10 10:33:10|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|50
1741602800000|2025-03-10 10:33:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741602830000|2025-03-10 10:33:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1741602840000|2025-03-10 10:34:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|4
1741602860000|2025-03-10 10:34:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1741602900000|2025-03-10 10:35:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|3
1741602920000|2025-03-10 10:35:20|||||||||4
1741602940000|2025-03-10 10:35:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|4
1741602950000|2025-03-10 10:35:50|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1741602960000|2025-03-10 10:36:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741603000000|2025-03-10 10:36:40|||||||||2
1741603020000|2025-03-10 10:37:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741603030000|2025-03-10 10:37:10|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|2
1741603040000|2025-03-10 10:37:20|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|6
1741603050000|2025-03-10 10:37:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1741603060000|2025-03-10 10:37:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1741603070000|2025-03-10 10:37:50|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|0
1741603110000|2025-03-10 10:38:30|||||||||26
1741603120000|2025-03-10 10:38:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1741603150000|2025-03-10 10:39:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|28
1741603160000|2025-03-10 10:39:20|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|0
1741603170000|2025-03-10 10:39:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741603180000|2025-03-10 10:39:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741603190000|2025-03-10 10:39:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741603220000|2025-03-10 10:40:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741603260000|2025-03-10 10:41:00|21.49|21.41|21.47|21.39|21.51|21.43|21.47|21.39|0
1741603280000|2025-03-10 10:41:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603300000|2025-03-10 10:41:40|21.48|21.4|21.47|21.39|21.49|21.41|21.47|21.39|11
1741603310000|2025-03-10 10:41:50|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|22
1741603320000|2025-03-10 10:42:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1741603330000|2025-03-10 10:42:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|4
1741603340000|2025-03-10 10:42:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1741603360000|2025-03-10 10:42:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1741603370000|2025-03-10 10:42:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741603380000|2025-03-10 10:43:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1741603390000|2025-03-10 10:43:10|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603420000|2025-03-10 10:43:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603430000|2025-03-10 10:43:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603450000|2025-03-10 10:44:10|21.49|21.41|21.49|21.41|21.52|21.44|21.49|21.41|5
1741603460000|2025-03-10 10:44:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741603470000|2025-03-10 10:44:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741603480000|2025-03-10 10:44:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1741603490000|2025-03-10 10:44:50|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603520000|2025-03-10 10:45:20|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|22
1741603530000|2025-03-10 10:45:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1741603540000|2025-03-10 10:45:40|||||||||4
1741603560000|2025-03-10 10:46:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|50
1741603570000|2025-03-10 10:46:10|||||||||4
1741603590000|2025-03-10 10:46:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741603600000|2025-03-10 10:46:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|4
1741603610000|2025-03-10 10:46:50|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603620000|2025-03-10 10:47:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1741603630000|2025-03-10 10:47:10|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603650000|2025-03-10 10:47:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741603680000|2025-03-10 10:48:00|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1741603690000|2025-03-10 10:48:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741603740000|2025-03-10 10:49:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741603750000|2025-03-10 10:49:10|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|11
1741603760000|2025-03-10 10:49:20|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1741603770000|2025-03-10 10:49:30|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1741603780000|2025-03-10 10:49:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1741603800000|2025-03-10 10:50:00|21.47|21.39|21.49|21.41|21.51|21.43|21.47|21.39|0
1741603810000|2025-03-10 10:50:10|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|4
1741603850000|2025-03-10 10:50:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741603860000|2025-03-10 10:51:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741603870000|2025-03-10 10:51:10|21.49|21.41|21.47|21.39|21.51|21.43|21.47|21.39|0
1741603920000|2025-03-10 10:52:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|5
1741603930000|2025-03-10 10:52:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1741603950000|2025-03-10 10:52:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|6
1741603960000|2025-03-10 10:52:40|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|3
1741603970000|2025-03-10 10:52:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|5
1741603990000|2025-03-10 10:53:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|5
1741604010000|2025-03-10 10:53:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|52
1741604020000|2025-03-10 10:53:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1741604030000|2025-03-10 10:53:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1741604040000|2025-03-10 10:54:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741604060000|2025-03-10 10:54:20|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|3
1741604070000|2025-03-10 10:54:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1741604120000|2025-03-10 10:55:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741604130000|2025-03-10 10:55:30|||||||||8
1741604160000|2025-03-10 10:56:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|4
1741604170000|2025-03-10 10:56:10|||||||||8
1741604190000|2025-03-10 10:56:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1741604200000|2025-03-10 10:56:40|||||||||4
1741604210000|2025-03-10 10:56:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741604260000|2025-03-10 10:57:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741604270000|2025-03-10 10:57:50|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1741604280000|2025-03-10 10:58:00|21.37|21.29|21.39|21.31|21.42|21.34|21.37|21.29|0
1741604290000|2025-03-10 10:58:10|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1741604300000|2025-03-10 10:58:20|21.38|21.3|21.41|21.33|21.42|21.34|21.38|21.3|4
1741604330000|2025-03-10 10:58:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|36
1741604340000|2025-03-10 10:59:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1741604370000|2025-03-10 10:59:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741604380000|2025-03-10 10:59:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1741604390000|2025-03-10 10:59:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1741604410000|2025-03-10 11:00:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|19
1741604420000|2025-03-10 11:00:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741604430000|2025-03-10 11:00:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|4
1741604440000|2025-03-10 11:00:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|33
1741604450000|2025-03-10 11:00:50|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|14
1741604460000|2025-03-10 11:01:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|0
1741604500000|2025-03-10 11:01:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1741604510000|2025-03-10 11:01:50|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|27
1741604520000|2025-03-10 11:02:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|1
1741604540000|2025-03-10 11:02:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|10
1741604550000|2025-03-10 11:02:30|21.34|21.26|21.32|21.24|21.36|21.28|21.31|21.23|7
1741604560000|2025-03-10 11:02:40|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1741604580000|2025-03-10 11:03:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741604610000|2025-03-10 11:03:30|||||||||52
1741604640000|2025-03-10 11:04:00|21.34|21.26|21.43|21.35|21.43|21.35|21.34|21.26|91
1741604650000|2025-03-10 11:04:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|6
1741604660000|2025-03-10 11:04:20|21.43|21.35|21.46|21.38|21.48|21.4|21.43|21.35|21
1741604670000|2025-03-10 11:04:30|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|5
1741604680000|2025-03-10 11:04:40|||||||||24
1741604690000|2025-03-10 11:04:50|||||||||9
1741604700000|2025-03-10 11:05:00|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|72
1741604710000|2025-03-10 11:05:10|21.5|21.42|21.5|21.42|21.53|21.45|21.48|21.4|9
1741604720000|2025-03-10 11:05:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|13
1741604740000|2025-03-10 11:05:40|21.5|21.42|21.5|21.42|21.53|21.45|21.5|21.42|9
1741604750000|2025-03-10 11:05:50|21.48|21.4|21.48|21.4|21.53|21.45|21.48|21.4|4
1741604760000|2025-03-10 11:06:00|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|9
1741604770000|2025-03-10 11:06:10|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|21
1741604780000|2025-03-10 11:06:20|21.45|21.37|21.45|21.37|21.47|21.39|21.42|21.34|1
1741604790000|2025-03-10 11:06:30|21.43|21.35|21.43|21.35|21.47|21.39|21.43|21.35|4
1741604800000|2025-03-10 11:06:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|6
1741604810000|2025-03-10 11:06:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|28
1741604820000|2025-03-10 11:07:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|6
1741604840000|2025-03-10 11:07:20|||||||||1
1741604850000|2025-03-10 11:07:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|4
1741604940000|2025-03-10 11:09:00|||||||||2
1741604960000|2025-03-10 11:09:20|||||||||7
1741604970000|2025-03-10 11:09:30|||||||||1
1741604980000|2025-03-10 11:09:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|4
1741604990000|2025-03-10 11:09:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1741605000000|2025-03-10 11:10:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741605040000|2025-03-10 11:10:40|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|1
1741605050000|2025-03-10 11:10:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|8
1741605130000|2025-03-10 11:12:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|20
1741605160000|2025-03-10 11:12:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1741605170000|2025-03-10 11:12:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|15
1741605180000|2025-03-10 11:13:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1741605190000|2025-03-10 11:13:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|3
1741605210000|2025-03-10 11:13:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|4
1741605230000|2025-03-10 11:13:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1741605250000|2025-03-10 11:14:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1741605270000|2025-03-10 11:14:30|||||||||4
1741605290000|2025-03-10 11:14:50|||||||||1
1741605300000|2025-03-10 11:15:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741605310000|2025-03-10 11:15:10|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|5
1741605320000|2025-03-10 11:15:20|||||||||78
1741605330000|2025-03-10 11:15:30|21.44|21.36|21.36|21.28|21.44|21.36|21.34|21.26|59
1741605340000|2025-03-10 11:15:40|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|13
1741605350000|2025-03-10 11:15:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|30
1741605360000|2025-03-10 11:16:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|2
1741605370000|2025-03-10 11:16:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1741605380000|2025-03-10 11:16:20|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1741605390000|2025-03-10 11:16:30|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1741605430000|2025-03-10 11:17:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|8
1741605440000|2025-03-10 11:17:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1741605450000|2025-03-10 11:17:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|4
1741605460000|2025-03-10 11:17:40|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1741605470000|2025-03-10 11:17:50|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1741605480000|2025-03-10 11:18:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741605490000|2025-03-10 11:18:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741605550000|2025-03-10 11:19:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|15
1741605570000|2025-03-10 11:19:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1741605590000|2025-03-10 11:19:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741605600000|2025-03-10 11:20:00|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|5
1741605610000|2025-03-10 11:20:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741605620000|2025-03-10 11:20:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1741605630000|2025-03-10 11:20:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1741605640000|2025-03-10 11:20:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741605650000|2025-03-10 11:20:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741605660000|2025-03-10 11:21:00|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|0
1741605670000|2025-03-10 11:21:10|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741605680000|2025-03-10 11:21:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741605690000|2025-03-10 11:21:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1741605720000|2025-03-10 11:22:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741605730000|2025-03-10 11:22:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741605740000|2025-03-10 11:22:20|||||||||2
1741605750000|2025-03-10 11:22:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741605760000|2025-03-10 11:22:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741605770000|2025-03-10 11:22:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741605780000|2025-03-10 11:23:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741605810000|2025-03-10 11:23:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1741605840000|2025-03-10 11:24:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741605850000|2025-03-10 11:24:10|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1741605860000|2025-03-10 11:24:20|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1741605920000|2025-03-10 11:25:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|3
1741605990000|2025-03-10 11:26:30|||||||||2
1741606000000|2025-03-10 11:26:40|||||||||1
1741606020000|2025-03-10 11:27:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741606040000|2025-03-10 11:27:20|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|23
1741606060000|2025-03-10 11:27:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|4
1741606070000|2025-03-10 11:27:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1741606080000|2025-03-10 11:28:00|||||||||5
1741606090000|2025-03-10 11:28:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1741606110000|2025-03-10 11:28:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|5
1741606120000|2025-03-10 11:28:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741606130000|2025-03-10 11:28:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|1
1741606140000|2025-03-10 11:29:00|21.32|21.24|21.32|21.24|21.32|21.24|21.27|21.19|3
1741606260000|2025-03-10 11:31:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|7
1741606270000|2025-03-10 11:31:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|1
1741606280000|2025-03-10 11:31:20|||||||||3
1741606300000|2025-03-10 11:31:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1741606310000|2025-03-10 11:31:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1741606320000|2025-03-10 11:32:00|||||||||11
1741606330000|2025-03-10 11:32:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|15
1741606340000|2025-03-10 11:32:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741606350000|2025-03-10 11:32:30|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|0
1741606360000|2025-03-10 11:32:40|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|55
1741606370000|2025-03-10 11:32:50|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1741606380000|2025-03-10 11:33:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1741606390000|2025-03-10 11:33:10|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|1
1741606400000|2025-03-10 11:33:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1741606410000|2025-03-10 11:33:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741606500000|2025-03-10 11:35:00|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|29
1741606510000|2025-03-10 11:35:10|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1741606520000|2025-03-10 11:35:20|21.46|21.38|21.43|21.35|21.46|21.38|21.41|21.33|4
1741606530000|2025-03-10 11:35:30|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1741606540000|2025-03-10 11:35:40|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1741606550000|2025-03-10 11:35:50|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1741606590000|2025-03-10 11:36:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1741606600000|2025-03-10 11:36:40|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|2
1741606620000|2025-03-10 11:37:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741606630000|2025-03-10 11:37:10|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1741606640000|2025-03-10 11:37:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741606680000|2025-03-10 11:38:00|||||||||4
1741606710000|2025-03-10 11:38:30|||||||||4
1741606770000|2025-03-10 11:39:30|21.44|21.36|21.44|21.36|21.46|21.38|21.42|21.34|97
1741606780000|2025-03-10 11:39:40|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|0
1741606800000|2025-03-10 11:40:00|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|7
1741606820000|2025-03-10 11:40:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741606830000|2025-03-10 11:40:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741606840000|2025-03-10 11:40:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741606850000|2025-03-10 11:40:50|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741606860000|2025-03-10 11:41:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|166
1741606880000|2025-03-10 11:41:20|||||||||20
1741606940000|2025-03-10 11:42:20|||||||||4
1741606960000|2025-03-10 11:42:40|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|5
1741606980000|2025-03-10 11:43:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741606990000|2025-03-10 11:43:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741607020000|2025-03-10 11:43:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|123
1741607040000|2025-03-10 11:44:00|||||||||38
1741607080000|2025-03-10 11:44:40|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1741607100000|2025-03-10 11:45:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1741607210000|2025-03-10 11:46:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|56
1741607220000|2025-03-10 11:47:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|33
1741607230000|2025-03-10 11:47:10|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|2
1741607240000|2025-03-10 11:47:20|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|0
1741607260000|2025-03-10 11:47:40|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|20
1741607280000|2025-03-10 11:48:00|21.4|21.32|21.38|21.3|21.4|21.32|21.36|21.28|0
1741607290000|2025-03-10 11:48:10|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|0
1741607310000|2025-03-10 11:48:30|21.4|21.32|21.38|21.3|21.41|21.33|21.36|21.28|4
1741607320000|2025-03-10 11:48:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741607340000|2025-03-10 11:49:00|||||||||4
1741607360000|2025-03-10 11:49:20|||||||||13
1741607370000|2025-03-10 11:49:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|169
1741607380000|2025-03-10 11:49:40|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1741607390000|2025-03-10 11:49:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741607400000|2025-03-10 11:50:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1741607410000|2025-03-10 11:50:10|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|40
1741607420000|2025-03-10 11:50:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607430000|2025-03-10 11:50:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741607470000|2025-03-10 11:51:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741607500000|2025-03-10 11:51:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1741607510000|2025-03-10 11:51:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607520000|2025-03-10 11:52:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607540000|2025-03-10 11:52:20|21.44|21.36|21.42|21.34|21.46|21.38|21.42|21.34|0
1741607560000|2025-03-10 11:52:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|7
1741607580000|2025-03-10 11:53:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741607600000|2025-03-10 11:53:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607610000|2025-03-10 11:53:30|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|0
1741607620000|2025-03-10 11:53:40|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1741607650000|2025-03-10 11:54:10|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607660000|2025-03-10 11:54:20|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1741607670000|2025-03-10 11:54:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607680000|2025-03-10 11:54:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741607690000|2025-03-10 11:54:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741607700000|2025-03-10 11:55:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741607710000|2025-03-10 11:55:10|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|6
1741607720000|2025-03-10 11:55:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|32
1741607730000|2025-03-10 11:55:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741607740000|2025-03-10 11:55:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607750000|2025-03-10 11:55:50|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|56
1741607760000|2025-03-10 11:56:00|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|124
1741607770000|2025-03-10 11:56:10|||||||||4
1741607790000|2025-03-10 11:56:30|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1741607800000|2025-03-10 11:56:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741607820000|2025-03-10 11:57:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1741607870000|2025-03-10 11:57:50|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1741607880000|2025-03-10 11:58:00|21.46|21.38|21.46|21.38|21.46|21.38|21.42|21.34|0
1741607890000|2025-03-10 11:58:10|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|19
1741607940000|2025-03-10 11:59:00|||||||||4
1741607970000|2025-03-10 11:59:30|||||||||6
1741607990000|2025-03-10 11:59:50|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|4
1741608090000|2025-03-10 12:01:30|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1741608100000|2025-03-10 12:01:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741608130000|2025-03-10 12:02:10|||||||||44
1741608140000|2025-03-10 12:02:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|2
1741608160000|2025-03-10 12:02:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1741608190000|2025-03-10 12:03:10|||||||||4
1741608200000|2025-03-10 12:03:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|3
1741608210000|2025-03-10 12:03:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|2
1741608230000|2025-03-10 12:03:50|||||||||4
1741608240000|2025-03-10 12:04:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741608310000|2025-03-10 12:05:10|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|3
1741608460000|2025-03-10 12:07:40|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|2
1741608490000|2025-03-10 12:08:10|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1741608500000|2025-03-10 12:08:20|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|1
1741608530000|2025-03-10 12:08:50|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|7
1741608540000|2025-03-10 12:09:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|3
1741608550000|2025-03-10 12:09:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|2
1741608570000|2025-03-10 12:09:30|||||||||4
1741608590000|2025-03-10 12:09:50|||||||||4
1741608610000|2025-03-10 12:10:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1741608630000|2025-03-10 12:10:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1741608640000|2025-03-10 12:10:40|21.55|21.47|21.57|21.49|21.58|21.5|21.55|21.47|0
1741608650000|2025-03-10 12:10:50|21.55|21.47|21.55|21.47|21.57|21.49|21.53|21.45|0
1741608660000|2025-03-10 12:11:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1741608670000|2025-03-10 12:11:10|||||||||1
1741608680000|2025-03-10 12:11:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|3
1741608690000|2025-03-10 12:11:30|||||||||3
1741608700000|2025-03-10 12:11:40|||||||||3
1741608750000|2025-03-10 12:12:30|21.6|21.52|21.63|21.55|21.63|21.55|21.58|21.5|0
1741608760000|2025-03-10 12:12:40|||||||||13
1741608770000|2025-03-10 12:12:50|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|23
1741608780000|2025-03-10 12:13:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|3
1741608820000|2025-03-10 12:13:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|3
1741608830000|2025-03-10 12:13:50|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1741608840000|2025-03-10 12:14:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741608860000|2025-03-10 12:14:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1741608870000|2025-03-10 12:14:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|4
1741608930000|2025-03-10 12:15:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|4
1741608940000|2025-03-10 12:15:40|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1741608950000|2025-03-10 12:15:50|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1741608960000|2025-03-10 12:16:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|2
1741608970000|2025-03-10 12:16:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|30
1741608980000|2025-03-10 12:16:20|||||||||1
1741609010000|2025-03-10 12:16:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|44
1741609020000|2025-03-10 12:17:00|||||||||1
1741609050000|2025-03-10 12:17:30|||||||||5
1741609090000|2025-03-10 12:18:10|||||||||2
1741609130000|2025-03-10 12:18:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1741609140000|2025-03-10 12:19:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|1
1741609150000|2025-03-10 12:19:10|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741609160000|2025-03-10 12:19:20|21.64|21.56|21.67|21.59|21.69|21.61|21.64|21.56|2
1741609170000|2025-03-10 12:19:30|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|9
1741609180000|2025-03-10 12:19:40|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|21
1741609200000|2025-03-10 12:20:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|4
1741609210000|2025-03-10 12:20:10|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|10
1741609220000|2025-03-10 12:20:20|21.59|21.51|21.61|21.53|21.64|21.56|21.59|21.51|12
1741609230000|2025-03-10 12:20:30|21.63|21.55|21.61|21.53|21.64|21.56|21.59|21.51|4
1741609240000|2025-03-10 12:20:40|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741609250000|2025-03-10 12:20:50|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|1110
1741609260000|2025-03-10 12:21:00|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|0
1741609270000|2025-03-10 12:21:10|21.59|21.51|21.59|21.51|21.63|21.55|21.59|21.51|2
1741609280000|2025-03-10 12:21:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741609310000|2025-03-10 12:21:50|||||||||2
1741609330000|2025-03-10 12:22:10|21.63|21.55|21.63|21.55|21.63|21.55|21.59|21.51|6
1741609340000|2025-03-10 12:22:20|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|3
1741609370000|2025-03-10 12:22:50|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|0
1741609380000|2025-03-10 12:23:00|21.61|21.53|21.63|21.55|21.63|21.55|21.59|21.51|0
1741609390000|2025-03-10 12:23:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|6
1741609410000|2025-03-10 12:23:30|21.66|21.58|21.68|21.6|21.68|21.6|21.64|21.56|0
1741609420000|2025-03-10 12:23:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741609430000|2025-03-10 12:23:50|21.66|21.58|21.68|21.6|21.68|21.6|21.64|21.56|4
1741609440000|2025-03-10 12:24:00|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|0
1741609450000|2025-03-10 12:24:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741609460000|2025-03-10 12:24:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741609470000|2025-03-10 12:24:30|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1741609480000|2025-03-10 12:24:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1741609490000|2025-03-10 12:24:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741609500000|2025-03-10 12:25:00|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|18
1741609510000|2025-03-10 12:25:10|||||||||3
1741609520000|2025-03-10 12:25:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|9
1741609540000|2025-03-10 12:25:40|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|23
1741609560000|2025-03-10 12:26:00|21.67|21.59|21.65|21.57|21.67|21.59|21.63|21.55|3
1741609580000|2025-03-10 12:26:20|21.63|21.55|21.65|21.57|21.67|21.59|21.63|21.55|0
1741609640000|2025-03-10 12:27:20|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1741609650000|2025-03-10 12:27:30|||||||||3
1741609660000|2025-03-10 12:27:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|17
1741609680000|2025-03-10 12:28:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741609690000|2025-03-10 12:28:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741609700000|2025-03-10 12:28:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1741609740000|2025-03-10 12:29:00|||||||||5
1741609750000|2025-03-10 12:29:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741609760000|2025-03-10 12:29:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1741609770000|2025-03-10 12:29:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1741609780000|2025-03-10 12:29:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741609790000|2025-03-10 12:29:50|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1741609800000|2025-03-10 12:30:00|21.78|21.7|21.78|21.7|21.78|21.7|21.74|21.66|0
1741609810000|2025-03-10 12:30:10|21.74|21.66|21.76|21.68|21.78|21.7|21.74|21.66|1
1741609820000|2025-03-10 12:30:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1741609830000|2025-03-10 12:30:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|13
1741609850000|2025-03-10 12:30:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|17
1741609870000|2025-03-10 12:31:10|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1741609890000|2025-03-10 12:31:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|3
1741609900000|2025-03-10 12:31:40|||||||||96
1741609920000|2025-03-10 12:32:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|14
1741609940000|2025-03-10 12:32:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|2
1741609950000|2025-03-10 12:32:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1741609970000|2025-03-10 12:32:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1741609980000|2025-03-10 12:33:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1741610010000|2025-03-10 12:33:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|1
1741610020000|2025-03-10 12:33:40|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1741610030000|2025-03-10 12:33:50|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1741610090000|2025-03-10 12:34:50|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|1
1741610100000|2025-03-10 12:35:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|2
1741610110000|2025-03-10 12:35:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1741610120000|2025-03-10 12:35:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1741610130000|2025-03-10 12:35:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741610140000|2025-03-10 12:35:40|21.79|21.71|21.79|21.71|21.83|21.75|21.79|21.71|0
1741610150000|2025-03-10 12:35:50|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1741610160000|2025-03-10 12:36:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|3
1741610170000|2025-03-10 12:36:10|21.83|21.75|21.81|21.73|21.83|21.75|21.79|21.71|0
1741610180000|2025-03-10 12:36:20|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|6
1741610200000|2025-03-10 12:36:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|1
1741610210000|2025-03-10 12:36:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1741610220000|2025-03-10 12:37:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|2
1741610250000|2025-03-10 12:37:30|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|46
1741610260000|2025-03-10 12:37:40|21.78|21.7|21.79|21.71|21.83|21.75|21.78|21.7|18
1741610280000|2025-03-10 12:38:00|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|10
1741610290000|2025-03-10 12:38:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|10
1741610310000|2025-03-10 12:38:30|||||||||4
1741610350000|2025-03-10 12:39:10|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1741610360000|2025-03-10 12:39:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|5
1741610390000|2025-03-10 12:39:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741610400000|2025-03-10 12:40:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1741610420000|2025-03-10 12:40:20|21.76|21.68|21.74|21.66|21.78|21.7|21.74|21.66|0
1741610470000|2025-03-10 12:41:10|||||||||4
1741610490000|2025-03-10 12:41:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|8
1741610520000|2025-03-10 12:42:00|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|2
1741610530000|2025-03-10 12:42:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|1
1741610540000|2025-03-10 12:42:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741610550000|2025-03-10 12:42:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1741610560000|2025-03-10 12:42:40|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|0
1741610570000|2025-03-10 12:42:50|21.68|21.6|21.68|21.6|21.73|21.65|21.68|21.6|0
1741610580000|2025-03-10 12:43:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741610590000|2025-03-10 12:43:10|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|0
1741610600000|2025-03-10 12:43:20|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1741610630000|2025-03-10 12:43:50|||||||||2
1741610660000|2025-03-10 12:44:20|||||||||2
1741610680000|2025-03-10 12:44:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741610690000|2025-03-10 12:44:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|4
1741610700000|2025-03-10 12:45:00|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1741610720000|2025-03-10 12:45:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1741610730000|2025-03-10 12:45:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741610740000|2025-03-10 12:45:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741610750000|2025-03-10 12:45:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741610760000|2025-03-10 12:46:00|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|0
1741610780000|2025-03-10 12:46:20|21.72|21.64|21.73|21.65|21.73|21.65|21.7|21.62|19
1741610790000|2025-03-10 12:46:30|21.72|21.64|21.68|21.6|21.73|21.65|21.68|21.6|0
1741610800000|2025-03-10 12:46:40|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1741610810000|2025-03-10 12:46:50|21.72|21.64|21.68|21.6|21.73|21.65|21.68|21.6|0
1741610820000|2025-03-10 12:47:00|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1741610840000|2025-03-10 12:47:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1741610870000|2025-03-10 12:47:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|5
1741610880000|2025-03-10 12:48:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1741610890000|2025-03-10 12:48:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1741610940000|2025-03-10 12:49:00|21.7|21.62|21.73|21.65|21.73|21.65|21.68|21.6|13
1741610990000|2025-03-10 12:49:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|2
1741611020000|2025-03-10 12:50:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1741611040000|2025-03-10 12:50:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|20
1741611050000|2025-03-10 12:50:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|2
1741611060000|2025-03-10 12:51:00|||||||||2
1741611070000|2025-03-10 12:51:10|||||||||2
1741611090000|2025-03-10 12:51:30|||||||||7
1741611100000|2025-03-10 12:51:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741611110000|2025-03-10 12:51:50|||||||||4
1741611120000|2025-03-10 12:52:00|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|1
1741611130000|2025-03-10 12:52:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|4
1741611140000|2025-03-10 12:52:20|21.68|21.6|21.68|21.6|21.73|21.65|21.68|21.6|18
1741611170000|2025-03-10 12:52:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1741611190000|2025-03-10 12:53:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|24
1741611200000|2025-03-10 12:53:20|||||||||115
1741611210000|2025-03-10 12:53:30|||||||||12
1741611270000|2025-03-10 12:54:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|11
1741611280000|2025-03-10 12:54:40|||||||||8
1741611330000|2025-03-10 12:55:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1741611340000|2025-03-10 12:55:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|4
1741611350000|2025-03-10 12:55:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741611370000|2025-03-10 12:56:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1741611380000|2025-03-10 12:56:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1741611410000|2025-03-10 12:56:50|||||||||6
1741611430000|2025-03-10 12:57:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741611440000|2025-03-10 12:57:20|21.63|21.55|21.63|21.55|21.68|21.6|21.63|21.55|5
1741611450000|2025-03-10 12:57:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|1
1741611460000|2025-03-10 12:57:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1741611470000|2025-03-10 12:57:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1741611480000|2025-03-10 12:58:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|5
1741611490000|2025-03-10 12:58:10|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|165
1741611500000|2025-03-10 12:58:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741611520000|2025-03-10 12:58:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1741611530000|2025-03-10 12:58:50|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|7
1741611540000|2025-03-10 12:59:00|21.6|21.52|21.57|21.49|21.62|21.54|21.57|21.49|0
1741611580000|2025-03-10 12:59:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|27
1741611600000|2025-03-10 13:00:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|9
1741611610000|2025-03-10 13:00:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|5
1741611640000|2025-03-10 13:00:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|32
1741611650000|2025-03-10 13:00:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1741611660000|2025-03-10 13:01:00|21.55|21.47|21.54|21.46|21.55|21.47|21.52|21.44|29
1741611670000|2025-03-10 13:01:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741611740000|2025-03-10 13:02:20|||||||||4
1741611750000|2025-03-10 13:02:30|||||||||4
1741611770000|2025-03-10 13:02:50|||||||||4
1741611790000|2025-03-10 13:03:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|126
1741611800000|2025-03-10 13:03:20|||||||||25
1741611830000|2025-03-10 13:03:50|21.59|21.51|21.6|21.52|21.6|21.52|21.57|21.49|7
1741611840000|2025-03-10 13:04:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|3
1741611860000|2025-03-10 13:04:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|14
1741611910000|2025-03-10 13:05:10|||||||||103
1741611940000|2025-03-10 13:05:40|||||||||4
1741611950000|2025-03-10 13:05:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|15
1741611960000|2025-03-10 13:06:00|21.67|21.59|21.67|21.59|21.67|21.59|21.62|21.54|47
1741611970000|2025-03-10 13:06:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|46
1741611980000|2025-03-10 13:06:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|4
1741611990000|2025-03-10 13:06:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1741612000000|2025-03-10 13:06:40|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|4
1741612010000|2025-03-10 13:06:50|21.73|21.65|21.73|21.65|21.73|21.65|21.68|21.6|0
1741612020000|2025-03-10 13:07:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|10
1741612030000|2025-03-10 13:07:10|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|6
1741612040000|2025-03-10 13:07:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1741612050000|2025-03-10 13:07:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1741612060000|2025-03-10 13:07:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1741612080000|2025-03-10 13:08:00|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|0
1741612090000|2025-03-10 13:08:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|13
1741612100000|2025-03-10 13:08:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|40
1741612110000|2025-03-10 13:08:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|2
1741612120000|2025-03-10 13:08:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1741612130000|2025-03-10 13:08:50|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|2
1741612140000|2025-03-10 13:09:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1741612150000|2025-03-10 13:09:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|58
1741612160000|2025-03-10 13:09:20|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|34
1741612170000|2025-03-10 13:09:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741612180000|2025-03-10 13:09:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|1
1741612190000|2025-03-10 13:09:50|21.69|21.61|21.67|21.59|21.7|21.62|21.67|21.59|0
1741612200000|2025-03-10 13:10:00|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1741612210000|2025-03-10 13:10:10|21.62|21.54|21.61|21.53|21.62|21.54|21.58|21.5|50
1741612220000|2025-03-10 13:10:20|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|5
1741612230000|2025-03-10 13:10:30|21.62|21.54|21.62|21.54|21.64|21.56|21.61|21.53|2
1741612240000|2025-03-10 13:10:40|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|2
1741612250000|2025-03-10 13:10:50|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|2
1741612260000|2025-03-10 13:11:00|21.64|21.56|21.64|21.56|21.67|21.59|21.62|21.54|1
1741612270000|2025-03-10 13:11:10|21.67|21.59|21.67|21.59|21.67|21.59|21.62|21.54|4
1741612280000|2025-03-10 13:11:20|||||||||25
1741612290000|2025-03-10 13:11:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|3
1741612300000|2025-03-10 13:11:40|21.62|21.54|21.62|21.54|21.66|21.58|21.62|21.54|7
1741612310000|2025-03-10 13:11:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|3
1741612320000|2025-03-10 13:12:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1741612330000|2025-03-10 13:12:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1741612340000|2025-03-10 13:12:20|21.62|21.54|21.62|21.54|21.64|21.56|21.61|21.53|0
1741612350000|2025-03-10 13:12:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|10
1741612360000|2025-03-10 13:12:40|21.67|21.59|21.66|21.58|21.67|21.59|21.64|21.56|0
1741612370000|2025-03-10 13:12:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1741612380000|2025-03-10 13:13:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|4
1741612390000|2025-03-10 13:13:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|4
1741612400000|2025-03-10 13:13:20|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|1
1741612410000|2025-03-10 13:13:30|||||||||4
1741612420000|2025-03-10 13:13:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741612450000|2025-03-10 13:14:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1741612460000|2025-03-10 13:14:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741612470000|2025-03-10 13:14:30|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1741612480000|2025-03-10 13:14:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741612510000|2025-03-10 13:15:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|1
1741612520000|2025-03-10 13:15:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741612570000|2025-03-10 13:16:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|6
1741612630000|2025-03-10 13:17:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741612640000|2025-03-10 13:17:20|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1741612650000|2025-03-10 13:17:30|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1741612660000|2025-03-10 13:17:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1741612680000|2025-03-10 13:18:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1741612690000|2025-03-10 13:18:10|||||||||2
1741612700000|2025-03-10 13:18:20|||||||||2
1741612740000|2025-03-10 13:19:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741612750000|2025-03-10 13:19:10|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1741612760000|2025-03-10 13:19:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|7
1741612770000|2025-03-10 13:19:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741612780000|2025-03-10 13:19:40|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1741612790000|2025-03-10 13:19:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741612800000|2025-03-10 13:20:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|2
1741612810000|2025-03-10 13:20:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1741612830000|2025-03-10 13:20:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|34
1741612940000|2025-03-10 13:22:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|38
1741612950000|2025-03-10 13:22:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1741612960000|2025-03-10 13:22:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741612970000|2025-03-10 13:22:50|||||||||2
1741612980000|2025-03-10 13:23:00|||||||||4
1741613030000|2025-03-10 13:23:50|||||||||4
1741613050000|2025-03-10 13:24:10|21.66|21.58|21.65|21.57|21.66|21.58|21.62|21.54|42
1741613060000|2025-03-10 13:24:20|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1741613090000|2025-03-10 13:24:50|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|2
1741613100000|2025-03-10 13:25:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741613170000|2025-03-10 13:26:10|||||||||4
1741613220000|2025-03-10 13:27:00|||||||||8
1741613260000|2025-03-10 13:27:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741613280000|2025-03-10 13:28:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|5
1741613290000|2025-03-10 13:28:10|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1741613300000|2025-03-10 13:28:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1741613340000|2025-03-10 13:29:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1741613380000|2025-03-10 13:29:40|21.6|21.52|21.58|21.5|21.6|21.52|21.57|21.49|7
1741613390000|2025-03-10 13:29:50|21.57|21.49|21.58|21.5|21.6|21.52|21.57|21.49|0
1741613400000|2025-03-10 13:30:00|21.6|21.52|21.62|21.54|21.63|21.55|21.58|21.5|40
1741613410000|2025-03-10 13:30:10|21.63|21.55|21.63|21.55|21.63|21.55|21.58|21.5|5
1741613420000|2025-03-10 13:30:20|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|42
1741613430000|2025-03-10 13:30:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|53
1741613440000|2025-03-10 13:30:40|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|6
1741613450000|2025-03-10 13:30:50|21.55|21.47|21.55|21.47|21.57|21.49|21.53|21.45|0
1741613460000|2025-03-10 13:31:00|21.57|21.49|21.58|21.5|21.58|21.5|21.55|21.47|8
1741613470000|2025-03-10 13:31:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|82
1741613480000|2025-03-10 13:31:20|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|71
1741613490000|2025-03-10 13:31:30|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|0
1741613500000|2025-03-10 13:31:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|10
1741613510000|2025-03-10 13:31:50|||||||||2
1741613520000|2025-03-10 13:32:00|21.53|21.45|21.57|21.49|21.57|21.49|21.52|21.44|9
1741613530000|2025-03-10 13:32:10|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|40
1741613540000|2025-03-10 13:32:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|25
1741613550000|2025-03-10 13:32:30|21.59|21.51|21.58|21.5|21.63|21.55|21.57|21.49|14
1741613560000|2025-03-10 13:32:40|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|0
1741613580000|2025-03-10 13:33:00|21.62|21.54|21.6|21.52|21.63|21.55|21.58|21.5|8
1741613590000|2025-03-10 13:33:10|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|2
1741613600000|2025-03-10 13:33:20|21.63|21.55|21.6|21.52|21.63|21.55|21.58|21.5|17
1741613610000|2025-03-10 13:33:30|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|2
1741613640000|2025-03-10 13:34:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|19
1741613650000|2025-03-10 13:34:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1741613660000|2025-03-10 13:34:20|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1741613670000|2025-03-10 13:34:30|21.61|21.53|21.6|21.52|21.61|21.53|21.58|21.5|6
1741613680000|2025-03-10 13:34:40|21.61|21.53|21.58|21.5|21.63|21.55|21.58|21.5|8
1741613690000|2025-03-10 13:34:50|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|4
1741613700000|2025-03-10 13:35:00|21.57|21.49|21.57|21.49|21.58|21.5|21.53|21.45|1
1741613710000|2025-03-10 13:35:10|21.55|21.47|21.53|21.45|21.55|21.47|21.52|21.44|4
1741613720000|2025-03-10 13:35:20|21.52|21.44|21.52|21.44|21.53|21.45|21.5|21.42|0
1741613730000|2025-03-10 13:35:30|21.48|21.4|21.47|21.39|21.5|21.42|21.47|21.39|27
1741613740000|2025-03-10 13:35:40|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|10
1741613750000|2025-03-10 13:35:50|21.48|21.4|21.48|21.4|21.52|21.44|21.47|21.39|6
1741613760000|2025-03-10 13:36:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1741613770000|2025-03-10 13:36:10|21.5|21.42|21.52|21.44|21.52|21.44|21.47|21.39|27
1741613780000|2025-03-10 13:36:20|21.48|21.4|21.52|21.44|21.53|21.45|21.48|21.4|5
1741613790000|2025-03-10 13:36:30|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|4
1741613800000|2025-03-10 13:36:40|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|1
1741613810000|2025-03-10 13:36:50|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1741613820000|2025-03-10 13:37:00|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|3
1741613830000|2025-03-10 13:37:10|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1741613840000|2025-03-10 13:37:20|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|1
1741613850000|2025-03-10 13:37:30|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1741613860000|2025-03-10 13:37:40|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1741613880000|2025-03-10 13:38:00|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|1
1741613890000|2025-03-10 13:38:10|21.53|21.45|21.52|21.44|21.53|21.45|21.48|21.4|6
1741613900000|2025-03-10 13:38:20|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|0
1741613910000|2025-03-10 13:38:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|7
1741613920000|2025-03-10 13:38:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1741613940000|2025-03-10 13:39:00|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|15
1741613950000|2025-03-10 13:39:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|5
1741613960000|2025-03-10 13:39:20|21.5|21.42|21.47|21.39|21.52|21.44|21.47|21.39|26
1741613970000|2025-03-10 13:39:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|5
1741613980000|2025-03-10 13:39:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1741613990000|2025-03-10 13:39:50|21.48|21.4|21.48|21.4|21.52|21.44|21.47|21.39|12
1741614000000|2025-03-10 13:40:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|4
1741614010000|2025-03-10 13:40:10|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|6
1741614020000|2025-03-10 13:40:20|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|8
1741614030000|2025-03-10 13:40:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1741614040000|2025-03-10 13:40:40|||||||||2
1741614060000|2025-03-10 13:41:00|21.46|21.38|21.47|21.39|21.47|21.39|21.42|21.34|36
1741614070000|2025-03-10 13:41:10|21.42|21.34|21.46|21.38|21.47|21.39|21.42|21.34|5
1741614080000|2025-03-10 13:41:20|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|10
1741614120000|2025-03-10 13:42:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1741614130000|2025-03-10 13:42:10|||||||||1
1741614150000|2025-03-10 13:42:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|3
1741614170000|2025-03-10 13:42:50|21.42|21.34|21.45|21.37|21.47|21.39|21.42|21.34|6
1741614180000|2025-03-10 13:43:00|21.43|21.35|21.43|21.35|21.45|21.37|21.42|21.34|3
1741614190000|2025-03-10 13:43:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741614200000|2025-03-10 13:43:20|||||||||19
1741614210000|2025-03-10 13:43:30|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1741614220000|2025-03-10 13:43:40|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1741614230000|2025-03-10 13:43:50|21.43|21.35|21.44|21.36|21.45|21.37|21.42|21.34|3
1741614240000|2025-03-10 13:44:00|21.42|21.34|21.42|21.34|21.46|21.38|21.42|21.34|2
1741614250000|2025-03-10 13:44:10|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|36
1741614270000|2025-03-10 13:44:30|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|2
1741614290000|2025-03-10 13:44:50|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|7
1741614300000|2025-03-10 13:45:00|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|4
1741614310000|2025-03-10 13:45:10|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|1
1741614320000|2025-03-10 13:45:20|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|2
1741614330000|2025-03-10 13:45:30|||||||||14
1741614340000|2025-03-10 13:45:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|3
1741614350000|2025-03-10 13:45:50|||||||||1
1741614360000|2025-03-10 13:46:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|1
1741614370000|2025-03-10 13:46:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|7
1741614380000|2025-03-10 13:46:20|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|15
1741614390000|2025-03-10 13:46:30|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|10
1741614400000|2025-03-10 13:46:40|||||||||8
1741614410000|2025-03-10 13:46:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|33
1741614420000|2025-03-10 13:47:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|2
1741614430000|2025-03-10 13:47:10|21.49|21.41|21.52|21.44|21.52|21.44|21.47|21.39|6
1741614440000|2025-03-10 13:47:20|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|13
1741614450000|2025-03-10 13:47:30|21.5|21.42|21.52|21.44|21.52|21.44|21.47|21.39|6
1741614460000|2025-03-10 13:47:40|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|162
1741614470000|2025-03-10 13:47:50|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|53
1741614480000|2025-03-10 13:48:00|21.49|21.41|21.53|21.45|21.53|21.45|21.47|21.39|24
1741614490000|2025-03-10 13:48:10|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|6
1741614500000|2025-03-10 13:48:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|8
1741614510000|2025-03-10 13:48:30|||||||||1
1741614530000|2025-03-10 13:48:50|21.5|21.42|21.52|21.44|21.52|21.44|21.48|21.4|3
1741614540000|2025-03-10 13:49:00|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|2
1741614550000|2025-03-10 13:49:10|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|3
1741614560000|2025-03-10 13:49:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1741614570000|2025-03-10 13:49:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|9
1741614580000|2025-03-10 13:49:40|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|2
1741614590000|2025-03-10 13:49:50|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|4
1741614600000|2025-03-10 13:50:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|6
1741614610000|2025-03-10 13:50:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|147
1741614620000|2025-03-10 13:50:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|6
1741614630000|2025-03-10 13:50:30|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|11
1741614650000|2025-03-10 13:50:50|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|5
1741614660000|2025-03-10 13:51:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|8
1741614670000|2025-03-10 13:51:10|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|7
1741614680000|2025-03-10 13:51:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741614690000|2025-03-10 13:51:30|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|7
1741614700000|2025-03-10 13:51:40|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|6
1741614710000|2025-03-10 13:51:50|21.46|21.38|21.52|21.44|21.52|21.44|21.46|21.38|15
1741614730000|2025-03-10 13:52:10|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|5
1741614750000|2025-03-10 13:52:30|21.5|21.42|21.48|21.4|21.52|21.44|21.48|21.4|0
1741614760000|2025-03-10 13:52:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|4
1741614770000|2025-03-10 13:52:50|21.5|21.42|21.48|21.4|21.52|21.44|21.48|21.4|0
1741614780000|2025-03-10 13:53:00|21.5|21.42|21.5|21.42|21.52|21.44|21.47|21.39|6
1741614790000|2025-03-10 13:53:10|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|0
1741614800000|2025-03-10 13:53:20|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|12
1741614810000|2025-03-10 13:53:30|21.5|21.42|21.52|21.44|21.52|21.44|21.47|21.39|2
1741614840000|2025-03-10 13:54:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|8
1741614850000|2025-03-10 13:54:10|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|2
1741614880000|2025-03-10 13:54:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1741614890000|2025-03-10 13:54:50|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|5
1741614900000|2025-03-10 13:55:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1741614910000|2025-03-10 13:55:10|21.5|21.42|21.48|21.4|21.52|21.44|21.47|21.39|18
1741614920000|2025-03-10 13:55:20|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|4
1741614930000|2025-03-10 13:55:30|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1741614940000|2025-03-10 13:55:40|21.5|21.42|21.48|21.4|21.52|21.44|21.47|21.39|4
1741614950000|2025-03-10 13:55:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741614960000|2025-03-10 13:56:00|||||||||2
1741614970000|2025-03-10 13:56:10|21.48|21.4|21.47|21.39|21.5|21.42|21.47|21.39|9
1741614980000|2025-03-10 13:56:20|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|1
1741614990000|2025-03-10 13:56:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|7
1741615010000|2025-03-10 13:56:50|21.44|21.36|21.45|21.37|21.47|21.39|21.42|21.34|9
1741615020000|2025-03-10 13:57:00|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|2
1741615040000|2025-03-10 13:57:20|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|38
1741615080000|2025-03-10 13:58:00|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|2
1741615090000|2025-03-10 13:58:10|21.44|21.36|21.42|21.34|21.45|21.37|21.42|21.34|21
1741615100000|2025-03-10 13:58:20|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|6
1741615110000|2025-03-10 13:58:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|7
1741615120000|2025-03-10 13:58:40|21.42|21.34|21.44|21.36|21.45|21.37|21.42|21.34|8
1741615130000|2025-03-10 13:58:50|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|0
1741615140000|2025-03-10 13:59:00|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|32
1741615150000|2025-03-10 13:59:10|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|0
1741615160000|2025-03-10 13:59:20|21.5|21.42|21.48|21.4|21.52|21.44|21.48|21.4|0
1741615170000|2025-03-10 13:59:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|4
1741615180000|2025-03-10 13:59:40|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|0
1741615190000|2025-03-10 13:59:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1741615200000|2025-03-10 14:00:00|21.52|21.44|21.58|21.5|21.58|21.5|21.52|21.44|20
1741615210000|2025-03-10 14:00:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|79
1741615220000|2025-03-10 14:00:20|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|45
1741615230000|2025-03-10 14:00:30|21.6|21.52|21.55|21.47|21.6|21.52|21.54|21.46|33
1741615240000|2025-03-10 14:00:40|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|31
1741615250000|2025-03-10 14:00:50|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|2
1741615260000|2025-03-10 14:01:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1741615270000|2025-03-10 14:01:10|21.57|21.49|21.55|21.47|21.6|21.52|21.55|21.47|9
1741615280000|2025-03-10 14:01:20|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|0
1741615290000|2025-03-10 14:01:30|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|1
1741615300000|2025-03-10 14:01:40|21.59|21.51|21.57|21.49|21.6|21.52|21.57|21.49|2
1741615310000|2025-03-10 14:01:50|21.58|21.5|21.6|21.52|21.6|21.52|21.57|21.49|3
1741615330000|2025-03-10 14:02:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1741615340000|2025-03-10 14:02:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|4
1741615350000|2025-03-10 14:02:30|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|6
1741615360000|2025-03-10 14:02:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|5
1741615370000|2025-03-10 14:02:50|21.62|21.54|21.6|21.52|21.65|21.57|21.6|21.52|1
1741615380000|2025-03-10 14:03:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|40
1741615390000|2025-03-10 14:03:10|21.6|21.52|21.55|21.47|21.6|21.52|21.54|21.46|35
1741615400000|2025-03-10 14:03:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|3
1741615410000|2025-03-10 14:03:30|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|3
1741615420000|2025-03-10 14:03:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1741615430000|2025-03-10 14:03:50|21.61|21.53|21.6|21.52|21.65|21.57|21.6|21.52|4
1741615440000|2025-03-10 14:04:00|21.65|21.57|21.63|21.55|21.65|21.57|21.6|21.52|5
1741615450000|2025-03-10 14:04:10|21.6|21.52|21.6|21.52|21.63|21.55|21.6|21.52|0
1741615460000|2025-03-10 14:04:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1741615480000|2025-03-10 14:04:40|||||||||2
1741615500000|2025-03-10 14:05:00|21.64|21.56|21.64|21.56|21.65|21.57|21.6|21.52|17
1741615510000|2025-03-10 14:05:10|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|5
1741615530000|2025-03-10 14:05:30|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|3
1741615540000|2025-03-10 14:05:40|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|0
1741615560000|2025-03-10 14:06:00|21.7|21.62|21.7|21.62|21.7|21.62|21.65|21.57|17
1741615570000|2025-03-10 14:06:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|6
1741615580000|2025-03-10 14:06:20|||||||||17
1741615590000|2025-03-10 14:06:30|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|1
1741615600000|2025-03-10 14:06:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|4
1741615610000|2025-03-10 14:06:50|21.69|21.61|21.69|21.61|21.7|21.62|21.67|21.59|4
1741615620000|2025-03-10 14:07:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|6
1741615630000|2025-03-10 14:07:10|21.64|21.56|21.65|21.57|21.67|21.59|21.64|21.56|10
1741615640000|2025-03-10 14:07:20|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|18
1741615650000|2025-03-10 14:07:30|21.65|21.57|21.67|21.59|21.69|21.61|21.64|21.56|3
1741615660000|2025-03-10 14:07:40|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1741615670000|2025-03-10 14:07:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1741615680000|2025-03-10 14:08:00|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|3
1741615710000|2025-03-10 14:08:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|2
1741615720000|2025-03-10 14:08:40|21.69|21.61|21.67|21.59|21.69|21.61|21.65|21.57|0
1741615730000|2025-03-10 14:08:50|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|1
1741615740000|2025-03-10 14:09:00|21.69|21.61|21.68|21.6|21.7|21.62|21.65|21.57|3
1741615750000|2025-03-10 14:09:10|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|0
1741615760000|2025-03-10 14:09:20|||||||||2
1741615770000|2025-03-10 14:09:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1741615780000|2025-03-10 14:09:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|2
1741615800000|2025-03-10 14:10:00|21.74|21.66|21.7|21.62|21.74|21.66|21.7|21.62|37
1741615810000|2025-03-10 14:10:10|21.71|21.63|21.72|21.64|21.75|21.67|21.7|21.62|37
1741615820000|2025-03-10 14:10:20|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|4
1741615830000|2025-03-10 14:10:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|3
1741615840000|2025-03-10 14:10:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|4
1741615850000|2025-03-10 14:10:50|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|4
1741615860000|2025-03-10 14:11:00|21.74|21.66|21.72|21.64|21.74|21.66|21.7|21.62|5
1741615870000|2025-03-10 14:11:10|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|1
1741615880000|2025-03-10 14:11:20|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1741615890000|2025-03-10 14:11:30|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|2
1741615900000|2025-03-10 14:11:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|3
1741615910000|2025-03-10 14:11:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|4
1741615920000|2025-03-10 14:12:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|1
1741615930000|2025-03-10 14:12:10|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1741615940000|2025-03-10 14:12:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1741615950000|2025-03-10 14:12:30|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|1
1741615960000|2025-03-10 14:12:40|21.65|21.57|21.69|21.61|21.69|21.61|21.64|21.56|28
1741615970000|2025-03-10 14:12:50|21.68|21.6|21.68|21.6|21.69|21.61|21.64|21.56|2
1741615980000|2025-03-10 14:13:00|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|2
1741615990000|2025-03-10 14:13:10|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1741616000000|2025-03-10 14:13:20|||||||||9
1741616010000|2025-03-10 14:13:30|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|7
1741616040000|2025-03-10 14:14:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|10
1741616050000|2025-03-10 14:14:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|3
1741616060000|2025-03-10 14:14:20|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1741616070000|2025-03-10 14:14:30|21.69|21.61|21.69|21.61|21.71|21.63|21.68|21.6|1
1741616080000|2025-03-10 14:14:40|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|1
1741616100000|2025-03-10 14:15:00|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|83
1741616110000|2025-03-10 14:15:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|8
1741616120000|2025-03-10 14:15:20|21.68|21.6|21.64|21.56|21.69|21.61|21.64|21.56|27
1741616130000|2025-03-10 14:15:30|21.67|21.59|21.67|21.59|21.69|21.61|21.66|21.58|1
1741616140000|2025-03-10 14:15:40|21.64|21.56|21.67|21.59|21.69|21.61|21.64|21.56|4
1741616150000|2025-03-10 14:15:50|21.69|21.61|21.65|21.57|21.69|21.61|21.64|21.56|2
1741616160000|2025-03-10 14:16:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|3
1741616170000|2025-03-10 14:16:10|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1741616180000|2025-03-10 14:16:20|21.65|21.57|21.67|21.59|21.69|21.61|21.64|21.56|0
1741616190000|2025-03-10 14:16:30|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|52
1741616200000|2025-03-10 14:16:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|32
1741616210000|2025-03-10 14:16:50|21.66|21.58|21.64|21.56|21.68|21.6|21.64|21.56|0
1741616220000|2025-03-10 14:17:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741616240000|2025-03-10 14:17:20|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|268
1741616250000|2025-03-10 14:17:30|||||||||72
1741616260000|2025-03-10 14:17:40|||||||||3
1741616270000|2025-03-10 14:17:50|||||||||38
1741616280000|2025-03-10 14:18:00|||||||||34
1741616300000|2025-03-10 14:18:20|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|35
1741616310000|2025-03-10 14:18:30|21.64|21.56|21.68|21.6|21.68|21.6|21.63|21.55|35
1741616320000|2025-03-10 14:18:40|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|11
1741616330000|2025-03-10 14:18:50|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1741616340000|2025-03-10 14:19:00|21.71|21.63|21.7|21.62|21.74|21.66|21.69|21.61|11
1741616350000|2025-03-10 14:19:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1741616360000|2025-03-10 14:19:20|||||||||1
1741616370000|2025-03-10 14:19:30|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|20
1741616380000|2025-03-10 14:19:40|21.73|21.65|21.69|21.61|21.74|21.66|21.69|21.61|2
1741616390000|2025-03-10 14:19:50|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|3
1741616400000|2025-03-10 14:20:00|21.7|21.62|21.74|21.66|21.74|21.66|21.69|21.61|5
1741616410000|2025-03-10 14:20:10|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|6
1741616420000|2025-03-10 14:20:20|21.74|21.66|21.7|21.62|21.74|21.66|21.7|21.62|11
1741616430000|2025-03-10 14:20:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|2
1741616440000|2025-03-10 14:20:40|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|0
1741616450000|2025-03-10 14:20:50|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|45
1741616470000|2025-03-10 14:21:10|21.74|21.66|21.72|21.64|21.74|21.66|21.7|21.62|65
1741616480000|2025-03-10 14:21:20|21.7|21.62|21.7|21.62|21.72|21.64|21.69|21.61|5
1741616490000|2025-03-10 14:21:30|21.69|21.61|21.72|21.64|21.74|21.66|21.69|21.61|14
1741616500000|2025-03-10 14:21:40|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|1
1741616510000|2025-03-10 14:21:50|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|21
1741616520000|2025-03-10 14:22:00|||||||||1
1741616530000|2025-03-10 14:22:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741616570000|2025-03-10 14:22:50|||||||||2
1741616580000|2025-03-10 14:23:00|21.74|21.66|21.7|21.62|21.74|21.66|21.69|21.61|28
1741616590000|2025-03-10 14:23:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1741616600000|2025-03-10 14:23:20|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|0
1741616610000|2025-03-10 14:23:30|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1741616620000|2025-03-10 14:23:40|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|14
1741616630000|2025-03-10 14:23:50|||||||||100
1741616640000|2025-03-10 14:24:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|7
1741616650000|2025-03-10 14:24:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|3
1741616660000|2025-03-10 14:24:20|21.71|21.63|21.7|21.62|21.74|21.66|21.7|21.62|5
1741616670000|2025-03-10 14:24:30|21.71|21.63|21.7|21.62|21.73|21.65|21.7|21.62|8
1741616680000|2025-03-10 14:24:40|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|6
1741616690000|2025-03-10 14:24:50|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|3
1741616700000|2025-03-10 14:25:00|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|1
1741616710000|2025-03-10 14:25:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|5
1741616720000|2025-03-10 14:25:20|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1741616730000|2025-03-10 14:25:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1741616740000|2025-03-10 14:25:40|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|29
1741616750000|2025-03-10 14:25:50|||||||||24
1741616760000|2025-03-10 14:26:00|||||||||42
1741616770000|2025-03-10 14:26:10|21.74|21.66|21.73|21.65|21.75|21.67|21.7|21.62|4
1741616780000|2025-03-10 14:26:20|21.75|21.67|21.75|21.67|21.75|21.67|21.7|21.62|12
1741616790000|2025-03-10 14:26:30|21.7|21.62|21.73|21.65|21.75|21.67|21.7|21.62|5
1741616800000|2025-03-10 14:26:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|23
1741616810000|2025-03-10 14:26:50|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|18
1741616820000|2025-03-10 14:27:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1741616830000|2025-03-10 14:27:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1741616840000|2025-03-10 14:27:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|14
1741616850000|2025-03-10 14:27:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|14
1741616860000|2025-03-10 14:27:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|6
1741616870000|2025-03-10 14:27:50|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|1
1741616880000|2025-03-10 14:28:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741616890000|2025-03-10 14:28:10|21.76|21.68|21.78|21.7|21.8|21.72|21.76|21.68|0
1741616900000|2025-03-10 14:28:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741616910000|2025-03-10 14:28:30|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|4
1741616940000|2025-03-10 14:29:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|5
1741616950000|2025-03-10 14:29:10|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|18
1741616970000|2025-03-10 14:29:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|138
1741616980000|2025-03-10 14:29:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741616990000|2025-03-10 14:29:50|||||||||4
1741617000000|2025-03-10 14:30:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|118
1741617010000|2025-03-10 14:30:10|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|6
1741617020000|2025-03-10 14:30:20|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|2
1741617030000|2025-03-10 14:30:30|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|10
1741617040000|2025-03-10 14:30:40|21.83|21.75|21.81|21.73|21.84|21.76|21.81|21.73|15
1741617060000|2025-03-10 14:31:00|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|78
1741617070000|2025-03-10 14:31:10|21.8|21.72|21.76|21.68|21.8|21.72|21.75|21.67|17
1741617080000|2025-03-10 14:31:20|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|1
1741617090000|2025-03-10 14:31:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|13
1741617110000|2025-03-10 14:31:50|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|5
1741617120000|2025-03-10 14:32:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|7
1741617130000|2025-03-10 14:32:10|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|12
1741617140000|2025-03-10 14:32:20|21.83|21.75|21.81|21.73|21.84|21.76|21.81|21.73|11
1741617170000|2025-03-10 14:32:50|||||||||1
1741617190000|2025-03-10 14:33:10|||||||||2
1741617210000|2025-03-10 14:33:30|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|9
1741617220000|2025-03-10 14:33:40|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|51
1741617240000|2025-03-10 14:34:00|21.87|21.79|21.9|21.82|21.91|21.83|21.87|21.79|45
1741617250000|2025-03-10 14:34:10|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|17
1741617260000|2025-03-10 14:34:20|21.93|21.85|21.88|21.8|21.93|21.85|21.88|21.8|5
1741617270000|2025-03-10 14:34:30|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|14
1741617280000|2025-03-10 14:34:40|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|18
1741617290000|2025-03-10 14:34:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|14
1741617300000|2025-03-10 14:35:00|21.92|21.84|21.92|21.84|21.93|21.85|21.91|21.83|3
1741617310000|2025-03-10 14:35:10|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|1
1741617320000|2025-03-10 14:35:20|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|50
1741617330000|2025-03-10 14:35:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|1
1741617340000|2025-03-10 14:35:40|21.94|21.86|21.96|21.88|21.97|21.89|21.94|21.86|85
1741617350000|2025-03-10 14:35:50|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|10
1741617360000|2025-03-10 14:36:00|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|3
1741617370000|2025-03-10 14:36:10|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|9
1741617390000|2025-03-10 14:36:30|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|51
1741617400000|2025-03-10 14:36:40|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|6
1741617410000|2025-03-10 14:36:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|4
1741617420000|2025-03-10 14:37:00|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|1
1741617430000|2025-03-10 14:37:10|21.91|21.83|21.85|21.77|21.91|21.83|21.85|21.77|2
1741617440000|2025-03-10 14:37:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|10
1741617460000|2025-03-10 14:37:40|||||||||66
1741617470000|2025-03-10 14:37:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|8
1741617480000|2025-03-10 14:38:00|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|2
1741617490000|2025-03-10 14:38:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741617500000|2025-03-10 14:38:20|||||||||4
1741617510000|2025-03-10 14:38:30|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|2
1741617520000|2025-03-10 14:38:40|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|5
1741617530000|2025-03-10 14:38:50|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|1
1741617540000|2025-03-10 14:39:00|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|20
1741617550000|2025-03-10 14:39:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|47
1741617560000|2025-03-10 14:39:20|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|30
1741617570000|2025-03-10 14:39:30|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|52
1741617580000|2025-03-10 14:39:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|10
1741617600000|2025-03-10 14:40:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|3
1741617610000|2025-03-10 14:40:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|8
1741617620000|2025-03-10 14:40:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|3
1741617630000|2025-03-10 14:40:30|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|46
1741617640000|2025-03-10 14:40:40|||||||||18
1741617650000|2025-03-10 14:40:50|||||||||1
1741617660000|2025-03-10 14:41:00|||||||||23
1741617690000|2025-03-10 14:41:30|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|10
1741617700000|2025-03-10 14:41:40|||||||||1
1741617720000|2025-03-10 14:42:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|45
1741617730000|2025-03-10 14:42:10|||||||||2
1741617750000|2025-03-10 14:42:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|10
1741617760000|2025-03-10 14:42:40|21.86|21.78|21.86|21.78|21.88|21.8|21.85|21.77|18
1741617770000|2025-03-10 14:42:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1741617780000|2025-03-10 14:43:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1741617790000|2025-03-10 14:43:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|5
1741617800000|2025-03-10 14:43:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|109
1741617810000|2025-03-10 14:43:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|6
1741617820000|2025-03-10 14:43:40|21.85|21.77|21.86|21.78|21.86|21.78|21.81|21.73|48
1741617830000|2025-03-10 14:43:50|||||||||1
1741617850000|2025-03-10 14:44:10|||||||||3
1741617860000|2025-03-10 14:44:20|21.89|21.81|21.91|21.83|21.91|21.83|21.86|21.78|19
1741617870000|2025-03-10 14:44:30|21.88|21.8|21.86|21.78|21.9|21.82|21.86|21.78|1
1741617890000|2025-03-10 14:44:50|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|3
1741617900000|2025-03-10 14:45:00|21.89|21.81|21.91|21.83|21.91|21.83|21.86|21.78|10
1741617910000|2025-03-10 14:45:10|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|24
1741617920000|2025-03-10 14:45:20|21.94|21.86|21.92|21.84|21.96|21.88|21.92|21.84|4
1741617930000|2025-03-10 14:45:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|8
1741617940000|2025-03-10 14:45:40|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|0
1741617950000|2025-03-10 14:45:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741617960000|2025-03-10 14:46:00|21.96|21.88|21.95|21.87|21.96|21.88|21.91|21.83|4
1741617970000|2025-03-10 14:46:10|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|10
1741617980000|2025-03-10 14:46:20|21.94|21.86|21.95|21.87|21.96|21.88|21.91|21.83|1
1741617990000|2025-03-10 14:46:30|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1741618000000|2025-03-10 14:46:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1741618040000|2025-03-10 14:47:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|4
1741618050000|2025-03-10 14:47:30|||||||||1
1741618060000|2025-03-10 14:47:40|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|22
1741618080000|2025-03-10 14:48:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|6
1741618090000|2025-03-10 14:48:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|62
1741618100000|2025-03-10 14:48:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741618110000|2025-03-10 14:48:30|21.75|21.67|21.74|21.66|21.79|21.71|21.74|21.66|11
1741618120000|2025-03-10 14:48:40|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|8
1741618130000|2025-03-10 14:48:50|21.77|21.69|21.75|21.67|21.8|21.72|21.75|21.67|8
1741618140000|2025-03-10 14:49:00|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|4
1741618150000|2025-03-10 14:49:10|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|39
1741618160000|2025-03-10 14:49:20|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|4
1741618170000|2025-03-10 14:49:30|||||||||1
1741618180000|2025-03-10 14:49:40|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|0
1741618190000|2025-03-10 14:49:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|5
1741618200000|2025-03-10 14:50:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|15
1741618210000|2025-03-10 14:50:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|2
1741618220000|2025-03-10 14:50:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1741618230000|2025-03-10 14:50:30|||||||||9
1741618240000|2025-03-10 14:50:40|21.82|21.74|21.83|21.75|21.85|21.77|21.8|21.72|17
1741618250000|2025-03-10 14:50:50|21.82|21.74|21.85|21.77|21.85|21.77|21.8|21.72|4
1741618260000|2025-03-10 14:51:00|21.83|21.75|21.85|21.77|21.85|21.77|21.8|21.72|2
1741618290000|2025-03-10 14:51:30|||||||||20
1741618300000|2025-03-10 14:51:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|20
1741618310000|2025-03-10 14:51:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|3
1741618320000|2025-03-10 14:52:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|7
1741618330000|2025-03-10 14:52:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|18
1741618350000|2025-03-10 14:52:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|3
1741618370000|2025-03-10 14:52:50|21.88|21.8|21.88|21.8|21.9|21.82|21.86|21.78|0
1741618380000|2025-03-10 14:53:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741618400000|2025-03-10 14:53:20|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|4
1741618410000|2025-03-10 14:53:30|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|19
1741618420000|2025-03-10 14:53:40|21.88|21.8|21.85|21.77|21.9|21.82|21.85|21.77|8
1741618440000|2025-03-10 14:54:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|7
1741618450000|2025-03-10 14:54:10|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|8
1741618460000|2025-03-10 14:54:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|4
1741618470000|2025-03-10 14:54:30|21.91|21.83|21.88|21.8|21.91|21.83|21.86|21.78|23
1741618480000|2025-03-10 14:54:40|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1741618500000|2025-03-10 14:55:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|8
1741618510000|2025-03-10 14:55:10|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|12
1741618520000|2025-03-10 14:55:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|1
1741618540000|2025-03-10 14:55:40|||||||||1
1741618550000|2025-03-10 14:55:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|9
1741618560000|2025-03-10 14:56:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|1
1741618570000|2025-03-10 14:56:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1741618580000|2025-03-10 14:56:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|5
1741618590000|2025-03-10 14:56:30|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|1
1741618600000|2025-03-10 14:56:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|7
1741618610000|2025-03-10 14:56:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1741618620000|2025-03-10 14:57:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|2
1741618630000|2025-03-10 14:57:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|12
1741618640000|2025-03-10 14:57:20|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|1
1741618650000|2025-03-10 14:57:30|21.93|21.85|21.91|21.83|21.93|21.85|21.9|21.82|0
1741618660000|2025-03-10 14:57:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|1
1741618670000|2025-03-10 14:57:50|||||||||5
1741618700000|2025-03-10 14:58:20|||||||||4
1741618710000|2025-03-10 14:58:30|21.86|21.78|21.88|21.8|21.9|21.82|21.86|21.78|16
1741618720000|2025-03-10 14:58:40|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|2
1741618730000|2025-03-10 14:58:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|9
1741618740000|2025-03-10 14:59:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|9
1741618750000|2025-03-10 14:59:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|8
1741618760000|2025-03-10 14:59:20|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1741618770000|2025-03-10 14:59:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|11
1741618780000|2025-03-10 14:59:40|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|12
1741618800000|2025-03-10 15:00:00|21.8|21.72|21.74|21.66|21.8|21.72|21.74|21.66|68
1741618820000|2025-03-10 15:00:20|21.79|21.71|21.79|21.71|21.79|21.71|21.74|21.66|17
1741618830000|2025-03-10 15:00:30|21.78|21.7|21.79|21.71|21.79|21.71|21.74|21.66|7
1741618840000|2025-03-10 15:00:40|21.8|21.72|21.79|21.71|21.8|21.72|21.77|21.69|1
1741618850000|2025-03-10 15:00:50|21.77|21.69|21.75|21.67|21.79|21.71|21.74|21.66|29
1741618860000|2025-03-10 15:01:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|2
1741618870000|2025-03-10 15:01:10|21.74|21.66|21.69|21.61|21.75|21.67|21.69|21.61|3
1741618880000|2025-03-10 15:01:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1741618890000|2025-03-10 15:01:30|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|18
1741618900000|2025-03-10 15:01:40|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|4
1741618910000|2025-03-10 15:01:50|21.71|21.63|21.7|21.62|21.74|21.66|21.7|21.62|4
1741618920000|2025-03-10 15:02:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|11
1741618930000|2025-03-10 15:02:10|21.72|21.64|21.74|21.66|21.75|21.67|21.7|21.62|10
1741618940000|2025-03-10 15:02:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1741618950000|2025-03-10 15:02:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|4
1741618960000|2025-03-10 15:02:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|1
1741618970000|2025-03-10 15:02:50|21.66|21.58|21.66|21.58|21.68|21.6|21.64|21.56|3
1741618980000|2025-03-10 15:03:00|21.68|21.6|21.66|21.58|21.69|21.61|21.66|21.58|10
1741618990000|2025-03-10 15:03:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|1
1741619000000|2025-03-10 15:03:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|1
1741619010000|2025-03-10 15:03:30|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|7
1741619020000|2025-03-10 15:03:40|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|1
1741619030000|2025-03-10 15:03:50|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|1
1741619040000|2025-03-10 15:04:00|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|2
1741619070000|2025-03-10 15:04:30|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|6
1741619080000|2025-03-10 15:04:40|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|1
1741619100000|2025-03-10 15:05:00|||||||||8
1741619110000|2025-03-10 15:05:10|21.68|21.6|21.69|21.61|21.69|21.61|21.64|21.56|13
1741619120000|2025-03-10 15:05:20|21.68|21.6|21.68|21.6|21.68|21.6|21.64|21.56|2
1741619130000|2025-03-10 15:05:30|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|1
1741619140000|2025-03-10 15:05:40|||||||||1
1741619160000|2025-03-10 15:06:00|21.73|21.65|21.71|21.63|21.73|21.65|21.69|21.61|42
1741619170000|2025-03-10 15:06:10|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|1
1741619180000|2025-03-10 15:06:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|15
1741619190000|2025-03-10 15:06:30|21.64|21.56|21.63|21.55|21.68|21.6|21.63|21.55|45
1741619200000|2025-03-10 15:06:40|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|6
1741619210000|2025-03-10 15:06:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|5
1741619230000|2025-03-10 15:07:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|27
1741619240000|2025-03-10 15:07:20|21.65|21.57|21.63|21.55|21.67|21.59|21.63|21.55|16
1741619250000|2025-03-10 15:07:30|||||||||5
1741619260000|2025-03-10 15:07:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|112
1741619270000|2025-03-10 15:07:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|5
1741619280000|2025-03-10 15:08:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|6
1741619290000|2025-03-10 15:08:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|130
1741619300000|2025-03-10 15:08:20|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|0
1741619310000|2025-03-10 15:08:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|17
1741619330000|2025-03-10 15:08:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|49
1741619340000|2025-03-10 15:09:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|25
1741619350000|2025-03-10 15:09:10|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|6
1741619370000|2025-03-10 15:09:30|21.65|21.57|21.63|21.55|21.68|21.6|21.63|21.55|3
1741619380000|2025-03-10 15:09:40|21.65|21.57|21.65|21.57|21.68|21.6|21.63|21.55|2
1741619390000|2025-03-10 15:09:50|21.66|21.58|21.65|21.57|21.68|21.6|21.63|21.55|10
1741619400000|2025-03-10 15:10:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|41
1741619410000|2025-03-10 15:10:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|3
1741619420000|2025-03-10 15:10:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|5
1741619440000|2025-03-10 15:10:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|10
1741619450000|2025-03-10 15:10:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|3
1741619460000|2025-03-10 15:11:00|||||||||126
1741619470000|2025-03-10 15:11:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|28
1741619480000|2025-03-10 15:11:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|5
1741619490000|2025-03-10 15:11:30|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|5
1741619500000|2025-03-10 15:11:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|1
1741619520000|2025-03-10 15:12:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1741619530000|2025-03-10 15:12:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|4
1741619540000|2025-03-10 15:12:20|21.67|21.59|21.68|21.6|21.68|21.6|21.63|21.55|10
1741619550000|2025-03-10 15:12:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1741619560000|2025-03-10 15:12:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|6
1741619570000|2025-03-10 15:12:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|13
1741619590000|2025-03-10 15:13:10|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1741619600000|2025-03-10 15:13:20|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1741619610000|2025-03-10 15:13:30|21.58|21.5|21.6|21.52|21.62|21.54|21.58|21.5|0
1741619620000|2025-03-10 15:13:40|21.58|21.5|21.6|21.52|21.62|21.54|21.58|21.5|0
1741619630000|2025-03-10 15:13:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|8
1741619640000|2025-03-10 15:14:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|11
1741619650000|2025-03-10 15:14:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|4
1741619670000|2025-03-10 15:14:30|21.59|21.51|21.62|21.54|21.62|21.54|21.57|21.49|15
1741619680000|2025-03-10 15:14:40|21.6|21.52|21.57|21.49|21.62|21.54|21.57|21.49|4
1741619690000|2025-03-10 15:14:50|21.59|21.51|21.62|21.54|21.62|21.54|21.58|21.5|9
1741619700000|2025-03-10 15:15:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|6
1741619710000|2025-03-10 15:15:10|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|1
1741619720000|2025-03-10 15:15:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|380
1741619730000|2025-03-10 15:15:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|20
1741619740000|2025-03-10 15:15:40|||||||||4
1741619750000|2025-03-10 15:15:50|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1741619760000|2025-03-10 15:16:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|7
1741619790000|2025-03-10 15:16:30|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|13
1741619830000|2025-03-10 15:17:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|32
1741619840000|2025-03-10 15:17:20|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|4
1741619850000|2025-03-10 15:17:30|21.61|21.53|21.6|21.52|21.61|21.53|21.57|21.49|5
1741619860000|2025-03-10 15:17:40|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|11
1741619870000|2025-03-10 15:17:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|2
1741619880000|2025-03-10 15:18:00|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|6
1741619890000|2025-03-10 15:18:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1741619920000|2025-03-10 15:18:40|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1741619930000|2025-03-10 15:18:50|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|17
1741619940000|2025-03-10 15:19:00|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|8
1741619950000|2025-03-10 15:19:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741619960000|2025-03-10 15:19:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|9
1741619970000|2025-03-10 15:19:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|7
1741619980000|2025-03-10 15:19:40|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1741619990000|2025-03-10 15:19:50|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1741620000000|2025-03-10 15:20:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|20
1741620010000|2025-03-10 15:20:10|||||||||4
1741620020000|2025-03-10 15:20:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|25
1741620030000|2025-03-10 15:20:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|5
1741620040000|2025-03-10 15:20:40|21.63|21.55|21.65|21.57|21.65|21.57|21.61|21.53|4
1741620050000|2025-03-10 15:20:50|21.63|21.55|21.65|21.57|21.65|21.57|21.6|21.52|20
1741620060000|2025-03-10 15:21:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1741620070000|2025-03-10 15:21:10|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|11
1741620080000|2025-03-10 15:21:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|3
1741620090000|2025-03-10 15:21:30|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|4
1741620120000|2025-03-10 15:22:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|7
1741620140000|2025-03-10 15:22:20|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|54
1741620150000|2025-03-10 15:22:30|21.64|21.56|21.62|21.54|21.65|21.57|21.6|21.52|5
1741620160000|2025-03-10 15:22:40|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|5
1741620170000|2025-03-10 15:22:50|21.62|21.54|21.64|21.56|21.64|21.56|21.6|21.52|0
1741620180000|2025-03-10 15:23:00|21.65|21.57|21.62|21.54|21.65|21.57|21.6|21.52|5
1741620190000|2025-03-10 15:23:10|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|5
1741620200000|2025-03-10 15:23:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|9
1741620210000|2025-03-10 15:23:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1741620230000|2025-03-10 15:23:50|||||||||8
1741620240000|2025-03-10 15:24:00|||||||||4
1741620270000|2025-03-10 15:24:30|||||||||6
1741620290000|2025-03-10 15:24:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|7
1741620300000|2025-03-10 15:25:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|12
1741620310000|2025-03-10 15:25:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|3
1741620330000|2025-03-10 15:25:30|21.55|21.47|21.55|21.47|21.59|21.51|21.55|21.47|42
1741620340000|2025-03-10 15:25:40|||||||||4
1741620350000|2025-03-10 15:25:50|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|13
1741620360000|2025-03-10 15:26:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|47
1741620370000|2025-03-10 15:26:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|47
1741620380000|2025-03-10 15:26:20|21.62|21.54|21.6|21.52|21.65|21.57|21.6|21.52|3
1741620390000|2025-03-10 15:26:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1741620400000|2025-03-10 15:26:40|21.61|21.53|21.62|21.54|21.63|21.55|21.6|21.52|6
1741620410000|2025-03-10 15:26:50|21.61|21.53|21.62|21.54|21.62|21.54|21.6|21.52|5
1741620420000|2025-03-10 15:27:00|21.63|21.55|21.61|21.53|21.65|21.57|21.61|21.53|1
1741620430000|2025-03-10 15:27:10|21.62|21.54|21.6|21.52|21.65|21.57|21.6|21.52|33
1741620440000|2025-03-10 15:27:20|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|8
1741620450000|2025-03-10 15:27:30|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|0
1741620470000|2025-03-10 15:27:50|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|107
1741620480000|2025-03-10 15:28:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|5
1741620500000|2025-03-10 15:28:20|||||||||7
1741620510000|2025-03-10 15:28:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|10
1741620520000|2025-03-10 15:28:40|||||||||9
1741620530000|2025-03-10 15:28:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|12
1741620540000|2025-03-10 15:29:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741620550000|2025-03-10 15:29:10|21.63|21.55|21.65|21.57|21.67|21.59|21.63|21.55|9
1741620560000|2025-03-10 15:29:20|||||||||9
1741620590000|2025-03-10 15:29:50|||||||||21
1741620600000|2025-03-10 15:30:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|29
1741620610000|2025-03-10 15:30:10|21.66|21.58|21.64|21.56|21.67|21.59|21.62|21.54|112
1741620620000|2025-03-10 15:30:20|21.63|21.55|21.67|21.59|21.67|21.59|21.62|21.54|51
1741620630000|2025-03-10 15:30:30|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|10
1741620640000|2025-03-10 15:30:40|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|1
1741620650000|2025-03-10 15:30:50|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|2
1741620660000|2025-03-10 15:31:00|21.66|21.58|21.63|21.55|21.66|21.58|21.62|21.54|3
1741620670000|2025-03-10 15:31:10|21.65|21.57|21.63|21.55|21.65|21.57|21.62|21.54|0
1741620680000|2025-03-10 15:31:20|21.65|21.57|21.63|21.55|21.65|21.57|21.62|21.54|0
1741620690000|2025-03-10 15:31:30|21.62|21.54|21.62|21.54|21.63|21.55|21.6|21.52|9
1741620700000|2025-03-10 15:31:40|21.6|21.52|21.61|21.53|21.62|21.54|21.6|21.52|3
1741620710000|2025-03-10 15:31:50|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|0
1741620720000|2025-03-10 15:32:00|21.6|21.52|21.57|21.49|21.62|21.54|21.57|21.49|0
1741620730000|2025-03-10 15:32:10|21.6|21.52|21.57|21.49|21.62|21.54|21.57|21.49|11
1741620740000|2025-03-10 15:32:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|2
1741620750000|2025-03-10 15:32:30|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|9
1741620760000|2025-03-10 15:32:40|||||||||9
1741620780000|2025-03-10 15:33:00|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|4
1741620790000|2025-03-10 15:33:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|2
1741620800000|2025-03-10 15:33:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1741620810000|2025-03-10 15:33:30|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1741620820000|2025-03-10 15:33:40|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1741620850000|2025-03-10 15:34:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1741620870000|2025-03-10 15:34:30|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|7
1741620880000|2025-03-10 15:34:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|9
1741620890000|2025-03-10 15:34:50|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|19
1741620900000|2025-03-10 15:35:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|4
1741620910000|2025-03-10 15:35:10|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|4
1741620920000|2025-03-10 15:35:20|21.61|21.53|21.6|21.52|21.62|21.54|21.6|21.52|6
1741620930000|2025-03-10 15:35:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|31
1741620940000|2025-03-10 15:35:40|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|57
1741620960000|2025-03-10 15:36:00|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|8
1741620980000|2025-03-10 15:36:20|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|0
1741620990000|2025-03-10 15:36:30|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|12
1741621000000|2025-03-10 15:36:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|11
1741621010000|2025-03-10 15:36:50|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|0
1741621020000|2025-03-10 15:37:00|21.52|21.44|21.49|21.41|21.54|21.46|21.48|21.4|96
1741621030000|2025-03-10 15:37:10|||||||||2
1741621070000|2025-03-10 15:37:50|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|1
1741621080000|2025-03-10 15:38:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1741621090000|2025-03-10 15:38:10|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|0
1741621100000|2025-03-10 15:38:20|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|13
1741621110000|2025-03-10 15:38:30|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|0
1741621120000|2025-03-10 15:38:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1741621130000|2025-03-10 15:38:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|6
1741621140000|2025-03-10 15:39:00|||||||||2
1741621150000|2025-03-10 15:39:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|36
1741621160000|2025-03-10 15:39:20|||||||||2
1741621170000|2025-03-10 15:39:30|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|10
1741621180000|2025-03-10 15:39:40|||||||||1
1741621200000|2025-03-10 15:40:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|4
1741621210000|2025-03-10 15:40:10|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|9
1741621220000|2025-03-10 15:40:20|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|15
1741621230000|2025-03-10 15:40:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|16
1741621250000|2025-03-10 15:40:50|||||||||9
1741621260000|2025-03-10 15:41:00|21.63|21.55|21.65|21.57|21.67|21.59|21.63|21.55|21
1741621270000|2025-03-10 15:41:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|8
1741621280000|2025-03-10 15:41:20|||||||||5
1741621290000|2025-03-10 15:41:30|21.7|21.62|21.72|21.64|21.72|21.64|21.67|21.59|9
1741621300000|2025-03-10 15:41:40|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|3
1741621310000|2025-03-10 15:41:50|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|1
1741621320000|2025-03-10 15:42:00|||||||||5
1741621330000|2025-03-10 15:42:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|10
1741621350000|2025-03-10 15:42:30|||||||||1
1741621360000|2025-03-10 15:42:40|||||||||1
1741621370000|2025-03-10 15:42:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1741621380000|2025-03-10 15:43:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|5
1741621400000|2025-03-10 15:43:20|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|12
1741621410000|2025-03-10 15:43:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|4
1741621420000|2025-03-10 15:43:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|4
1741621430000|2025-03-10 15:43:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1741621440000|2025-03-10 15:44:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1741621450000|2025-03-10 15:44:10|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|3
1741621460000|2025-03-10 15:44:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|39
1741621470000|2025-03-10 15:44:30|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1741621480000|2025-03-10 15:44:40|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1741621490000|2025-03-10 15:44:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741621500000|2025-03-10 15:45:00|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|3
1741621510000|2025-03-10 15:45:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|37
1741621520000|2025-03-10 15:45:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|96
1741621530000|2025-03-10 15:45:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|121
1741621540000|2025-03-10 15:45:40|||||||||27
1741621550000|2025-03-10 15:45:50|||||||||1
1741621560000|2025-03-10 15:46:00|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|45
1741621570000|2025-03-10 15:46:10|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|10
1741621580000|2025-03-10 15:46:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1741621600000|2025-03-10 15:46:40|||||||||1
1741621620000|2025-03-10 15:47:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1741621650000|2025-03-10 15:47:30|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|1
1741621660000|2025-03-10 15:47:40|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|42
1741621670000|2025-03-10 15:47:50|21.7|21.62|21.72|21.64|21.72|21.64|21.68|21.6|0
1741621680000|2025-03-10 15:48:00|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1741621690000|2025-03-10 15:48:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|15
1741621700000|2025-03-10 15:48:20|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|8
1741621710000|2025-03-10 15:48:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1741621730000|2025-03-10 15:48:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|3
1741621740000|2025-03-10 15:49:00|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|5
1741621750000|2025-03-10 15:49:10|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|1
1741621760000|2025-03-10 15:49:20|21.7|21.62|21.68|21.6|21.72|21.64|21.68|21.6|0
1741621770000|2025-03-10 15:49:30|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|3
1741621800000|2025-03-10 15:50:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|6
1741621810000|2025-03-10 15:50:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1741621820000|2025-03-10 15:50:20|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|29
1741621830000|2025-03-10 15:50:30|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|2
1741621840000|2025-03-10 15:50:40|21.72|21.64|21.68|21.6|21.72|21.64|21.67|21.59|11
1741621850000|2025-03-10 15:50:50|21.7|21.62|21.73|21.65|21.73|21.65|21.68|21.6|4
1741621860000|2025-03-10 15:51:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1741621890000|2025-03-10 15:51:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1741621900000|2025-03-10 15:51:40|21.7|21.62|21.68|21.6|21.72|21.64|21.68|21.6|5
1741621920000|2025-03-10 15:52:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|6
1741621930000|2025-03-10 15:52:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1741621940000|2025-03-10 15:52:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|7
1741621950000|2025-03-10 15:52:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|3
1741621960000|2025-03-10 15:52:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1741621970000|2025-03-10 15:52:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|5
1741621990000|2025-03-10 15:53:10|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|15
1741622000000|2025-03-10 15:53:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|5
1741622020000|2025-03-10 15:53:40|21.67|21.59|21.68|21.6|21.72|21.64|21.67|21.59|83
1741622030000|2025-03-10 15:53:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1741622040000|2025-03-10 15:54:00|21.72|21.64|21.72|21.64|21.72|21.64|21.68|21.6|0
1741622050000|2025-03-10 15:54:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1741622060000|2025-03-10 15:54:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|35
1741622070000|2025-03-10 15:54:30|21.68|21.6|21.7|21.62|21.72|21.64|21.67|21.59|0
1741622080000|2025-03-10 15:54:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1741622090000|2025-03-10 15:54:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1741622100000|2025-03-10 15:55:00|21.7|21.62|21.7|21.62|21.73|21.65|21.68|21.6|63
1741622110000|2025-03-10 15:55:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|8
1741622130000|2025-03-10 15:55:30|||||||||53
1741622170000|2025-03-10 15:56:10|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|4
1741622180000|2025-03-10 15:56:20|||||||||1
1741622200000|2025-03-10 15:56:40|||||||||10
1741622210000|2025-03-10 15:56:50|21.79|21.71|21.8|21.72|21.83|21.75|21.78|21.7|9
1741622220000|2025-03-10 15:57:00|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|8
1741622230000|2025-03-10 15:57:10|21.8|21.72|21.78|21.7|21.82|21.74|21.78|21.7|0
1741622250000|2025-03-10 15:57:30|||||||||8
1741622270000|2025-03-10 15:57:50|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|8
1741622280000|2025-03-10 15:58:00|21.77|21.69|21.78|21.7|21.78|21.7|21.76|21.68|2
1741622290000|2025-03-10 15:58:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741622300000|2025-03-10 15:58:20|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|3
1741622310000|2025-03-10 15:58:30|21.82|21.74|21.78|21.7|21.83|21.75|21.78|21.7|51
1741622320000|2025-03-10 15:58:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741622340000|2025-03-10 15:59:00|||||||||2
1741622370000|2025-03-10 15:59:30|21.77|21.69|21.78|21.7|21.78|21.7|21.76|21.68|4
1741622390000|2025-03-10 15:59:50|||||||||3
1741622400000|2025-03-10 16:00:00|||||||||46
1741622410000|2025-03-10 16:00:10|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|21
1741622420000|2025-03-10 16:00:20|21.77|21.69|21.78|21.7|21.78|21.7|21.76|21.68|2
1741622430000|2025-03-10 16:00:30|||||||||9
1741622440000|2025-03-10 16:00:40|||||||||8
1741622470000|2025-03-10 16:01:10|21.77|21.69|21.73|21.65|21.78|21.7|21.73|21.65|22
1741622490000|2025-03-10 16:01:30|21.76|21.68|21.76|21.68|21.78|21.7|21.75|21.67|14
1741622500000|2025-03-10 16:01:40|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|1
1741622510000|2025-03-10 16:01:50|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|1
1741622540000|2025-03-10 16:02:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|6
1741622550000|2025-03-10 16:02:30|21.75|21.67|21.77|21.69|21.78|21.7|21.73|21.65|160
1741622560000|2025-03-10 16:02:40|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|38
1741622570000|2025-03-10 16:02:50|21.79|21.71|21.8|21.72|21.83|21.75|21.79|21.71|85
1741622580000|2025-03-10 16:03:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|64
1741622590000|2025-03-10 16:03:10|||||||||10
1741622610000|2025-03-10 16:03:30|21.78|21.7|21.78|21.7|21.83|21.75|21.78|21.7|22
1741622620000|2025-03-10 16:03:40|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|15
1741622630000|2025-03-10 16:03:50|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|2
1741622640000|2025-03-10 16:04:00|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|1
1741622650000|2025-03-10 16:04:10|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1741622660000|2025-03-10 16:04:20|||||||||20
1741622670000|2025-03-10 16:04:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|6
1741622680000|2025-03-10 16:04:40|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|3
1741622690000|2025-03-10 16:04:50|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|74
1741622700000|2025-03-10 16:05:00|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|18
1741622710000|2025-03-10 16:05:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|46
1741622720000|2025-03-10 16:05:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|2
1741622730000|2025-03-10 16:05:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741622740000|2025-03-10 16:05:40|21.81|21.73|21.8|21.72|21.83|21.75|21.78|21.7|6
1741622750000|2025-03-10 16:05:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741622760000|2025-03-10 16:06:00|||||||||1
1741622780000|2025-03-10 16:06:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741622790000|2025-03-10 16:06:30|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|27
1741622800000|2025-03-10 16:06:40|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|11
1741622820000|2025-03-10 16:07:00|21.77|21.69|21.76|21.68|21.78|21.7|21.76|21.68|10
1741622830000|2025-03-10 16:07:10|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|2
1741622840000|2025-03-10 16:07:20|21.77|21.69|21.78|21.7|21.78|21.7|21.76|21.68|6
1741622850000|2025-03-10 16:07:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741622870000|2025-03-10 16:07:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|10
1741622880000|2025-03-10 16:08:00|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|174
1741622890000|2025-03-10 16:08:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|1
1741622900000|2025-03-10 16:08:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|29
1741622930000|2025-03-10 16:08:50|21.85|21.77|21.84|21.76|21.89|21.81|21.84|21.76|22
1741622940000|2025-03-10 16:09:00|||||||||16
1741622960000|2025-03-10 16:09:20|||||||||2
1741622990000|2025-03-10 16:09:50|||||||||2
1741623030000|2025-03-10 16:10:30|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|46
1741623060000|2025-03-10 16:11:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|10
1741623070000|2025-03-10 16:11:10|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1741623080000|2025-03-10 16:11:20|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1741623090000|2025-03-10 16:11:30|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|4
1741623100000|2025-03-10 16:11:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|12
1741623110000|2025-03-10 16:11:50|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|248
1741623120000|2025-03-10 16:12:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|3
1741623160000|2025-03-10 16:12:40|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|43
1741623170000|2025-03-10 16:12:50|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1741623180000|2025-03-10 16:13:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|37
1741623190000|2025-03-10 16:13:10|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1741623200000|2025-03-10 16:13:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1741623210000|2025-03-10 16:13:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|5
1741623220000|2025-03-10 16:13:40|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1741623230000|2025-03-10 16:13:50|21.76|21.68|21.76|21.68|21.78|21.7|21.74|21.66|0
1741623240000|2025-03-10 16:14:00|21.78|21.7|21.76|21.68|21.78|21.7|21.74|21.66|0
1741623250000|2025-03-10 16:14:10|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1741623260000|2025-03-10 16:14:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741623270000|2025-03-10 16:14:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|26
1741623280000|2025-03-10 16:14:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|1
1741623290000|2025-03-10 16:14:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1741623300000|2025-03-10 16:15:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|21
1741623310000|2025-03-10 16:15:10|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|20
1741623320000|2025-03-10 16:15:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|55
1741623330000|2025-03-10 16:15:30|||||||||104
1741623340000|2025-03-10 16:15:40|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|1
1741623360000|2025-03-10 16:16:00|21.84|21.76|21.84|21.76|21.85|21.77|21.8|21.72|32
1741623370000|2025-03-10 16:16:10|21.82|21.74|21.82|21.74|21.85|21.77|21.82|21.74|6
1741623380000|2025-03-10 16:16:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741623390000|2025-03-10 16:16:30|21.82|21.74|21.82|21.74|21.84|21.76|21.8|21.72|0
1741623400000|2025-03-10 16:16:40|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|0
1741623460000|2025-03-10 16:17:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|222
1741623470000|2025-03-10 16:17:50|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1741623480000|2025-03-10 16:18:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|50
1741623490000|2025-03-10 16:18:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|9
1741623500000|2025-03-10 16:18:20|21.88|21.8|21.9|21.82|21.9|21.82|21.86|21.78|17
1741623510000|2025-03-10 16:18:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1741623520000|2025-03-10 16:18:40|||||||||11
1741623530000|2025-03-10 16:18:50|||||||||40
1741623540000|2025-03-10 16:19:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|34
1741623560000|2025-03-10 16:19:20|||||||||175
1741623580000|2025-03-10 16:19:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|15
1741623600000|2025-03-10 16:20:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|16
1741623610000|2025-03-10 16:20:10|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|8
1741623620000|2025-03-10 16:20:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|174
1741623630000|2025-03-10 16:20:30|||||||||2
1741623640000|2025-03-10 16:20:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741623650000|2025-03-10 16:20:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|36
1741623660000|2025-03-10 16:21:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1741623670000|2025-03-10 16:21:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741623680000|2025-03-10 16:21:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741623690000|2025-03-10 16:21:30|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1741623710000|2025-03-10 16:21:50|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1741623720000|2025-03-10 16:22:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|9
1741623730000|2025-03-10 16:22:10|||||||||26
1741623750000|2025-03-10 16:22:30|||||||||5
1741623760000|2025-03-10 16:22:40|||||||||11
1741623770000|2025-03-10 16:22:50|||||||||3
1741623800000|2025-03-10 16:23:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|214
1741623810000|2025-03-10 16:23:30|22|21.92|21.99|21.91|22.02|21.94|21.97|21.89|9
1741623820000|2025-03-10 16:23:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1741623830000|2025-03-10 16:23:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|121
1741623840000|2025-03-10 16:24:00|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|37
1741623850000|2025-03-10 16:24:10|21.94|21.86|21.91|21.83|21.94|21.86|21.9|21.82|15
1741623860000|2025-03-10 16:24:20|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1741623900000|2025-03-10 16:25:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|125
1741623910000|2025-03-10 16:25:10|21.86|21.78|21.88|21.8|21.9|21.82|21.86|21.78|0
1741623920000|2025-03-10 16:25:20|21.9|21.82|21.88|21.8|21.9|21.82|21.86|21.78|0
1741623930000|2025-03-10 16:25:30|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|6
1741623940000|2025-03-10 16:25:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1741623950000|2025-03-10 16:25:50|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|51
1741623960000|2025-03-10 16:26:00|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|5
1741623970000|2025-03-10 16:26:10|21.85|21.77|21.86|21.78|21.88|21.8|21.85|21.77|0
1741623980000|2025-03-10 16:26:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741623990000|2025-03-10 16:26:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|3
1741624000000|2025-03-10 16:26:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1741624010000|2025-03-10 16:26:50|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|15
1741624040000|2025-03-10 16:27:20|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|3
1741624050000|2025-03-10 16:27:30|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1741624060000|2025-03-10 16:27:40|21.88|21.8|21.87|21.79|21.88|21.8|21.85|21.77|5
1741624070000|2025-03-10 16:27:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741624090000|2025-03-10 16:28:10|||||||||26
1741624100000|2025-03-10 16:28:20|21.87|21.79|21.87|21.79|21.89|21.81|21.85|21.77|12
1741624110000|2025-03-10 16:28:30|21.89|21.81|21.87|21.79|21.9|21.82|21.85|21.77|46
1741624120000|2025-03-10 16:28:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|50
1741624130000|2025-03-10 16:28:50|||||||||16
1741624140000|2025-03-10 16:29:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|55
1741624150000|2025-03-10 16:29:10|||||||||4
1741624160000|2025-03-10 16:29:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|21
1741624170000|2025-03-10 16:29:30|||||||||129
1741624180000|2025-03-10 16:29:40|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|14
1741624190000|2025-03-10 16:29:50|||||||||44
1741624200000|2025-03-10 16:30:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|25
1741624210000|2025-03-10 16:30:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|79
1741624220000|2025-03-10 16:30:20|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|195
1741624230000|2025-03-10 16:30:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|4
1741624240000|2025-03-10 16:30:40|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|16
1741624250000|2025-03-10 16:30:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|2
1741624260000|2025-03-10 16:31:00|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|1
1741624270000|2025-03-10 16:31:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|14
1741624280000|2025-03-10 16:31:20|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|8
1741624290000|2025-03-10 16:31:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741624300000|2025-03-10 16:31:40|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|9
1741624320000|2025-03-10 16:32:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|4
1741624330000|2025-03-10 16:32:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|9
1741624340000|2025-03-10 16:32:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|1
1741624350000|2025-03-10 16:32:30|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1741624360000|2025-03-10 16:32:40|21.79|21.71|21.79|21.71|21.79|21.71|21.75|21.67|0
1741624370000|2025-03-10 16:32:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1741624380000|2025-03-10 16:33:00|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|12
1741624390000|2025-03-10 16:33:10|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|1
1741624400000|2025-03-10 16:33:20|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|5
1741624410000|2025-03-10 16:33:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1741624420000|2025-03-10 16:33:40|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|2
1741624440000|2025-03-10 16:34:00|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|23
1741624460000|2025-03-10 16:34:20|21.71|21.63|21.73|21.65|21.73|21.65|21.69|21.61|0
1741624470000|2025-03-10 16:34:30|21.69|21.61|21.75|21.67|21.75|21.67|21.69|21.61|178
1741624480000|2025-03-10 16:34:40|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|4
1741624490000|2025-03-10 16:34:50|21.73|21.65|21.7|21.62|21.74|21.66|21.7|21.62|25
1741624500000|2025-03-10 16:35:00|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|28
1741624510000|2025-03-10 16:35:10|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1741624520000|2025-03-10 16:35:20|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|12
1741624530000|2025-03-10 16:35:30|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|1
1741624540000|2025-03-10 16:35:40|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|64
1741624560000|2025-03-10 16:36:00|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|5
1741624570000|2025-03-10 16:36:10|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|0
1741624580000|2025-03-10 16:36:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|116
1741624590000|2025-03-10 16:36:30|21.9|21.82|21.92|21.84|21.93|21.85|21.9|21.82|34
1741624600000|2025-03-10 16:36:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741624610000|2025-03-10 16:36:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|28
1741624630000|2025-03-10 16:37:10|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|3
1741624640000|2025-03-10 16:37:20|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741624650000|2025-03-10 16:37:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741624660000|2025-03-10 16:37:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|11
1741624670000|2025-03-10 16:37:50|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|3
1741624680000|2025-03-10 16:38:00|21.92|21.84|21.92|21.84|21.95|21.87|21.9|21.82|5
1741624690000|2025-03-10 16:38:10|21.93|21.85|21.93|21.85|21.95|21.87|21.92|21.84|1
1741624700000|2025-03-10 16:38:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1741624710000|2025-03-10 16:38:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|9
1741624730000|2025-03-10 16:38:50|21.96|21.88|22|21.92|22|21.92|21.95|21.87|7
1741624740000|2025-03-10 16:39:00|21.98|21.9|21.96|21.88|22|21.92|21.95|21.87|2
1741624750000|2025-03-10 16:39:10|21.98|21.9|22|21.92|22|21.92|21.96|21.88|0
1741624780000|2025-03-10 16:39:40|22.01|21.93|22.05|21.97|22.06|21.98|22.01|21.93|16
1741624790000|2025-03-10 16:39:50|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|8
1741624800000|2025-03-10 16:40:00|22.05|21.97|22|21.92|22.05|21.97|22|21.92|18
1741624840000|2025-03-10 16:40:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741624850000|2025-03-10 16:40:50|21.98|21.9|21.98|21.9|22|21.92|21.96|21.88|3
1741624860000|2025-03-10 16:41:00|22|21.92|22|21.92|22|21.92|21.96|21.88|0
1741624870000|2025-03-10 16:41:10|21.98|21.9|21.96|21.88|21.98|21.9|21.95|21.87|3
1741624880000|2025-03-10 16:41:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741624890000|2025-03-10 16:41:30|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1741624900000|2025-03-10 16:41:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|8
1741624910000|2025-03-10 16:41:50|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1741624920000|2025-03-10 16:42:00|21.98|21.9|21.96|21.88|21.98|21.9|21.95|21.87|3
1741624930000|2025-03-10 16:42:10|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1741624940000|2025-03-10 16:42:20|21.98|21.9|22|21.92|22.01|21.93|21.96|21.88|11
1741624950000|2025-03-10 16:42:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741624960000|2025-03-10 16:42:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|61
1741624970000|2025-03-10 16:42:50|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|7
1741624980000|2025-03-10 16:43:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1741624990000|2025-03-10 16:43:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1741625000000|2025-03-10 16:43:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|44
1741625010000|2025-03-10 16:43:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|45
1741625020000|2025-03-10 16:43:40|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1741625030000|2025-03-10 16:43:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|2
1741625050000|2025-03-10 16:44:10|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|8
1741625060000|2025-03-10 16:44:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1741625080000|2025-03-10 16:44:40|||||||||2
1741625100000|2025-03-10 16:45:00|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|15
1741625110000|2025-03-10 16:45:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|5
1741625120000|2025-03-10 16:45:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1741625130000|2025-03-10 16:45:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741625140000|2025-03-10 16:45:40|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|23
1741625150000|2025-03-10 16:45:50|||||||||1
1741625160000|2025-03-10 16:46:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|13
1741625170000|2025-03-10 16:46:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|8
1741625180000|2025-03-10 16:46:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|3
1741625190000|2025-03-10 16:46:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|5
1741625200000|2025-03-10 16:46:40|21.93|21.85|21.9|21.82|21.95|21.87|21.9|21.82|4
1741625220000|2025-03-10 16:47:00|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|2
1741625240000|2025-03-10 16:47:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741625250000|2025-03-10 16:47:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741625260000|2025-03-10 16:47:40|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1741625270000|2025-03-10 16:47:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1741625280000|2025-03-10 16:48:00|21.93|21.85|21.91|21.83|21.95|21.87|21.91|21.83|1
1741625290000|2025-03-10 16:48:10|21.93|21.85|21.96|21.88|21.96|21.88|21.91|21.83|1
1741625310000|2025-03-10 16:48:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741625320000|2025-03-10 16:48:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1741625350000|2025-03-10 16:49:10|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|5
1741625360000|2025-03-10 16:49:20|21.96|21.88|21.95|21.87|21.96|21.88|21.93|21.85|4
1741625370000|2025-03-10 16:49:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|7
1741625380000|2025-03-10 16:49:40|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1741625390000|2025-03-10 16:49:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1741625400000|2025-03-10 16:50:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|8
1741625420000|2025-03-10 16:50:20|||||||||2
1741625430000|2025-03-10 16:50:30|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|5
1741625460000|2025-03-10 16:51:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|2
1741625480000|2025-03-10 16:51:20|21.86|21.78|21.86|21.78|21.9|21.82|21.86|21.78|0
1741625490000|2025-03-10 16:51:30|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|37
1741625500000|2025-03-10 16:51:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|5
1741625510000|2025-03-10 16:51:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1741625520000|2025-03-10 16:52:00|21.86|21.78|21.85|21.77|21.88|21.8|21.85|21.77|0
1741625530000|2025-03-10 16:52:10|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|4
1741625550000|2025-03-10 16:52:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1741625560000|2025-03-10 16:52:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|1
1741625570000|2025-03-10 16:52:50|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|1
1741625580000|2025-03-10 16:53:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|9
1741625600000|2025-03-10 16:53:20|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|13
1741625610000|2025-03-10 16:53:30|||||||||5
1741625620000|2025-03-10 16:53:40|21.9|21.82|21.9|21.82|21.9|21.82|21.85|21.77|16
1741625640000|2025-03-10 16:54:00|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|1
1741625650000|2025-03-10 16:54:10|21.86|21.78|21.85|21.77|21.9|21.82|21.85|21.77|1
1741625660000|2025-03-10 16:54:20|21.88|21.8|21.88|21.8|21.9|21.82|21.87|21.79|0
1741625670000|2025-03-10 16:54:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741625700000|2025-03-10 16:55:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741625710000|2025-03-10 16:55:10|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1741625720000|2025-03-10 16:55:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741625730000|2025-03-10 16:55:30|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|18
1741625740000|2025-03-10 16:55:40|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|1
1741625750000|2025-03-10 16:55:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741625760000|2025-03-10 16:56:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|4
1741625800000|2025-03-10 16:56:40|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|8
1741625810000|2025-03-10 16:56:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|14
1741625820000|2025-03-10 16:57:00|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|13
1741625830000|2025-03-10 16:57:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741625850000|2025-03-10 16:57:30|||||||||1
1741625860000|2025-03-10 16:57:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741625870000|2025-03-10 16:57:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741625880000|2025-03-10 16:58:00|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1741625890000|2025-03-10 16:58:10|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1741625900000|2025-03-10 16:58:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1741625920000|2025-03-10 16:58:40|||||||||1
1741625950000|2025-03-10 16:59:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|2
1741625990000|2025-03-10 16:59:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|5
1741626000000|2025-03-10 17:00:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|6
1741626010000|2025-03-10 17:00:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741626020000|2025-03-10 17:00:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741626050000|2025-03-10 17:00:50|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|3
1741626060000|2025-03-10 17:01:00|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1741626070000|2025-03-10 17:01:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741626080000|2025-03-10 17:01:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|3
1741626090000|2025-03-10 17:01:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1741626100000|2025-03-10 17:01:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1741626110000|2025-03-10 17:01:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1741626120000|2025-03-10 17:02:00|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1741626130000|2025-03-10 17:02:10|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1741626140000|2025-03-10 17:02:20|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|36
1741626150000|2025-03-10 17:02:30|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1741626160000|2025-03-10 17:02:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|2
1741626170000|2025-03-10 17:02:50|21.9|21.82|21.88|21.8|21.9|21.82|21.86|21.78|14
1741626180000|2025-03-10 17:03:00|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|28
1741626190000|2025-03-10 17:03:10|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|1
1741626200000|2025-03-10 17:03:20|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|3
1741626210000|2025-03-10 17:03:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1741626220000|2025-03-10 17:03:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|4
1741626230000|2025-03-10 17:03:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|2
1741626240000|2025-03-10 17:04:00|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|2
1741626250000|2025-03-10 17:04:10|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1741626260000|2025-03-10 17:04:20|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1741626280000|2025-03-10 17:04:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1741626290000|2025-03-10 17:04:50|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1741626300000|2025-03-10 17:05:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|8
1741626310000|2025-03-10 17:05:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1741626320000|2025-03-10 17:05:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1741626330000|2025-03-10 17:05:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741626340000|2025-03-10 17:05:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1741626360000|2025-03-10 17:06:00|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|6
1741626370000|2025-03-10 17:06:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1741626380000|2025-03-10 17:06:20|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|1
1741626390000|2025-03-10 17:06:30|21.94|21.86|21.94|21.86|21.96|21.88|21.93|21.85|2
1741626400000|2025-03-10 17:06:40|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|0
1741626410000|2025-03-10 17:06:50|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|1
1741626420000|2025-03-10 17:07:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1741626430000|2025-03-10 17:07:10|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|0
1741626440000|2025-03-10 17:07:20|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1741626450000|2025-03-10 17:07:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1741626460000|2025-03-10 17:07:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741626470000|2025-03-10 17:07:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741626480000|2025-03-10 17:08:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1741626490000|2025-03-10 17:08:10|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1741626510000|2025-03-10 17:08:30|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1741626520000|2025-03-10 17:08:40|22.01|21.93|22.02|21.94|22.02|21.94|21.99|21.91|11
1741626550000|2025-03-10 17:09:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1741626560000|2025-03-10 17:09:20|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|22
1741626600000|2025-03-10 17:10:00|22.07|21.99|22.04|21.96|22.07|21.99|22.02|21.94|7
1741626610000|2025-03-10 17:10:10|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1741626620000|2025-03-10 17:10:20|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|4
1741626630000|2025-03-10 17:10:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|3
1741626640000|2025-03-10 17:10:40|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|0
1741626650000|2025-03-10 17:10:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1741626660000|2025-03-10 17:11:00|22.01|21.93|22.02|21.94|22.02|21.94|21.99|21.91|0
1741626680000|2025-03-10 17:11:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|37
1741626690000|2025-03-10 17:11:30|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|23
1741626700000|2025-03-10 17:11:40|22.1|22.02|22.07|21.99|22.12|22.04|22.07|21.99|2
1741626710000|2025-03-10 17:11:50|||||||||2
1741626720000|2025-03-10 17:12:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|2
1741626730000|2025-03-10 17:12:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1741626740000|2025-03-10 17:12:20|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1741626760000|2025-03-10 17:12:40|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1741626770000|2025-03-10 17:12:50|||||||||7
1741626780000|2025-03-10 17:13:00|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|2
1741626790000|2025-03-10 17:13:10|22.07|21.99|22.11|22.03|22.11|22.03|22.06|21.98|2
1741626800000|2025-03-10 17:13:20|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|7
1741626810000|2025-03-10 17:13:30|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1741626830000|2025-03-10 17:13:50|22.05|21.97|22.07|21.99|22.07|21.99|22.02|21.94|15
1741626840000|2025-03-10 17:14:00|22.05|21.97|22.02|21.94|22.07|21.99|22.02|21.94|1
1741626850000|2025-03-10 17:14:10|||||||||3
1741626860000|2025-03-10 17:14:20|||||||||8
1741626870000|2025-03-10 17:14:30|22.01|21.93|22.01|21.93|22.01|21.93|21.97|21.89|0
1741626890000|2025-03-10 17:14:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|1
1741626900000|2025-03-10 17:15:00|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|4
1741626910000|2025-03-10 17:15:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|1
1741626920000|2025-03-10 17:15:20|22.02|21.94|21.97|21.89|22.02|21.94|21.97|21.89|23
1741626930000|2025-03-10 17:15:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1741626940000|2025-03-10 17:15:40|21.99|21.91|21.99|21.91|22.01|21.93|21.97|21.89|1
1741626950000|2025-03-10 17:15:50|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1741626960000|2025-03-10 17:16:00|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|16
1741626970000|2025-03-10 17:16:10|||||||||1
1741626980000|2025-03-10 17:16:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|54
1741626990000|2025-03-10 17:16:30|||||||||7
1741627000000|2025-03-10 17:16:40|22|21.92|22|21.92|22|21.92|21.98|21.9|25
1741627010000|2025-03-10 17:16:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|66
1741627020000|2025-03-10 17:17:00|||||||||30
1741627030000|2025-03-10 17:17:10|||||||||5
1741627040000|2025-03-10 17:17:20|||||||||14
1741627050000|2025-03-10 17:17:30|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|16
1741627060000|2025-03-10 17:17:40|22.01|21.93|22.03|21.95|22.03|21.95|21.98|21.9|7
1741627080000|2025-03-10 17:18:00|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|65
1741627090000|2025-03-10 17:18:10|||||||||1
1741627120000|2025-03-10 17:18:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|3
1741627130000|2025-03-10 17:18:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1741627140000|2025-03-10 17:19:00|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|19
1741627150000|2025-03-10 17:19:10|22|21.92|21.98|21.9|22.02|21.94|21.98|21.9|0
1741627160000|2025-03-10 17:19:20|||||||||1
1741627170000|2025-03-10 17:19:30|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1741627180000|2025-03-10 17:19:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1741627200000|2025-03-10 17:20:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|29
1741627210000|2025-03-10 17:20:10|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1741627220000|2025-03-10 17:20:20|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1741627230000|2025-03-10 17:20:30|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1741627240000|2025-03-10 17:20:40|21.95|21.87|21.97|21.89|21.97|21.89|21.92|21.84|7
1741627250000|2025-03-10 17:20:50|21.94|21.86|21.92|21.84|21.97|21.89|21.92|21.84|1
1741627260000|2025-03-10 17:21:00|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1741627280000|2025-03-10 17:21:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|3
1741627300000|2025-03-10 17:21:40|21.95|21.87|21.95|21.87|21.95|21.87|21.92|21.84|1
1741627310000|2025-03-10 17:21:50|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1741627320000|2025-03-10 17:22:00|21.95|21.87|21.97|21.89|21.97|21.89|21.92|21.84|6
1741627330000|2025-03-10 17:22:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741627340000|2025-03-10 17:22:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741627350000|2025-03-10 17:22:30|21.96|21.88|21.92|21.84|21.96|21.88|21.91|21.83|2
1741627360000|2025-03-10 17:22:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1741627370000|2025-03-10 17:22:50|21.91|21.83|21.91|21.83|21.92|21.84|21.89|21.81|0
1741627380000|2025-03-10 17:23:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|17
1741627400000|2025-03-10 17:23:20|||||||||1
1741627410000|2025-03-10 17:23:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|13
1741627420000|2025-03-10 17:23:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|56
1741627450000|2025-03-10 17:24:10|||||||||24
1741627460000|2025-03-10 17:24:20|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|62
1741627470000|2025-03-10 17:24:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|31
1741627500000|2025-03-10 17:25:00|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|38
1741627510000|2025-03-10 17:25:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|6
1741627520000|2025-03-10 17:25:20|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1741627530000|2025-03-10 17:25:30|21.96|21.88|21.94|21.86|21.96|21.88|21.93|21.85|4
1741627540000|2025-03-10 17:25:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|40
1741627560000|2025-03-10 17:26:00|21.98|21.9|21.94|21.86|21.99|21.91|21.94|21.86|6
1741627570000|2025-03-10 17:26:10|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|8
1741627580000|2025-03-10 17:26:20|21.96|21.88|21.98|21.9|21.98|21.9|21.94|21.86|0
1741627590000|2025-03-10 17:26:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|6
1741627600000|2025-03-10 17:26:40|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1741627610000|2025-03-10 17:26:50|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1741627620000|2025-03-10 17:27:00|21.94|21.86|21.94|21.86|21.98|21.9|21.94|21.86|52
1741627630000|2025-03-10 17:27:10|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|0
1741627640000|2025-03-10 17:27:20|21.94|21.86|21.96|21.88|21.98|21.9|21.94|21.86|0
1741627650000|2025-03-10 17:27:30|21.98|21.9|21.96|21.88|21.98|21.9|21.94|21.86|0
1741627660000|2025-03-10 17:27:40|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|1
1741627670000|2025-03-10 17:27:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1741627680000|2025-03-10 17:28:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1741627690000|2025-03-10 17:28:10|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|2
1741627700000|2025-03-10 17:28:20|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|0
1741627710000|2025-03-10 17:28:30|21.96|21.88|21.96|21.88|21.96|21.88|21.93|21.85|0
1741627720000|2025-03-10 17:28:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741627750000|2025-03-10 17:29:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|17
1741627760000|2025-03-10 17:29:20|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1741627770000|2025-03-10 17:29:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1741627780000|2025-03-10 17:29:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1741627800000|2025-03-10 17:30:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|20
1741627810000|2025-03-10 17:30:10|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1741627830000|2025-03-10 17:30:30|22.04|21.96|22.04|21.96|22.06|21.98|22.03|21.95|7
1741627840000|2025-03-10 17:30:40|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1741627850000|2025-03-10 17:30:50|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1741627860000|2025-03-10 17:31:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1741627870000|2025-03-10 17:31:10|22.03|21.95|22.08|22|22.08|22|22.03|21.95|3
1741627900000|2025-03-10 17:31:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1741627910000|2025-03-10 17:31:50|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|1
1741627920000|2025-03-10 17:32:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1741627930000|2025-03-10 17:32:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1741627960000|2025-03-10 17:32:40|22.04|21.96|22.06|21.98|22.08|22|22.03|21.95|2
1741627970000|2025-03-10 17:32:50|22.04|21.96|22.06|21.98|22.06|21.98|22.03|21.95|3
1741627980000|2025-03-10 17:33:00|22.04|21.96|22.03|21.95|22.06|21.98|22.03|21.95|5
1741627990000|2025-03-10 17:33:10|22.04|21.96|22.06|21.98|22.08|22|22.03|21.95|3
1741628000000|2025-03-10 17:33:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|2
1741628030000|2025-03-10 17:33:50|22.05|21.97|22.08|22|22.08|22|22.05|21.97|9
1741628050000|2025-03-10 17:34:10|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|25
1741628060000|2025-03-10 17:34:20|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1741628070000|2025-03-10 17:34:30|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|2
1741628080000|2025-03-10 17:34:40|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1741628090000|2025-03-10 17:34:50|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|1
1741628100000|2025-03-10 17:35:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1741628160000|2025-03-10 17:36:00|22.11|22.03|22.08|22|22.11|22.03|22.08|22|1
1741628170000|2025-03-10 17:36:10|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1741628180000|2025-03-10 17:36:20|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|0
1741628190000|2025-03-10 17:36:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|4
1741628200000|2025-03-10 17:36:40|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1741628220000|2025-03-10 17:37:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|10
1741628230000|2025-03-10 17:37:10|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|14
1741628240000|2025-03-10 17:37:20|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|0
1741628260000|2025-03-10 17:37:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|2
1741628310000|2025-03-10 17:38:30|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|10
1741628320000|2025-03-10 17:38:40|22.18|22.1|22.14|22.06|22.19|22.11|22.14|22.06|3
1741628400000|2025-03-10 17:40:00|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|11
1741628410000|2025-03-10 17:40:10|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|51
1741628420000|2025-03-10 17:40:20|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1741628430000|2025-03-10 17:40:30|22.14|22.06|22.14|22.06|22.14|22.06|22.1|22.02|4
1741628440000|2025-03-10 17:40:40|||||||||1
1741628450000|2025-03-10 17:40:50|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|3
1741628460000|2025-03-10 17:41:00|22.17|22.09|22.15|22.07|22.17|22.09|22.14|22.06|16
1741628470000|2025-03-10 17:41:10|22.17|22.09|22.15|22.07|22.17|22.09|22.14|22.06|0
1741628480000|2025-03-10 17:41:20|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1741628490000|2025-03-10 17:41:30|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|8
1741628500000|2025-03-10 17:41:40|22.15|22.07|22.17|22.09|22.17|22.09|22.14|22.06|1
1741628510000|2025-03-10 17:41:50|22.16|22.08|22.15|22.07|22.17|22.09|22.14|22.06|5
1741628520000|2025-03-10 17:42:00|22.17|22.09|22.14|22.06|22.19|22.11|22.14|22.06|1
1741628570000|2025-03-10 17:42:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1741628580000|2025-03-10 17:43:00|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|9
1741628590000|2025-03-10 17:43:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|4
1741628600000|2025-03-10 17:43:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741628610000|2025-03-10 17:43:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1741628630000|2025-03-10 17:43:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|19
1741628640000|2025-03-10 17:44:00|22.17|22.09|22.16|22.08|22.19|22.11|22.15|22.07|2
1741628650000|2025-03-10 17:44:10|22.15|22.07|22.19|22.11|22.19|22.11|22.15|22.07|0
1741628660000|2025-03-10 17:44:20|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1741628670000|2025-03-10 17:44:30|22.2|22.12|22.19|22.11|22.21|22.13|22.19|22.11|16
1741628680000|2025-03-10 17:44:40|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1741628690000|2025-03-10 17:44:50|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1741628700000|2025-03-10 17:45:00|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|1
1741628710000|2025-03-10 17:45:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1741628720000|2025-03-10 17:45:20|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1741628730000|2025-03-10 17:45:30|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|4
1741628740000|2025-03-10 17:45:40|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|0
1741628750000|2025-03-10 17:45:50|22.13|22.05|22.09|22.01|22.14|22.06|22.09|22.01|7
1741628760000|2025-03-10 17:46:00|||||||||10
1741628770000|2025-03-10 17:46:10|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|0
1741628780000|2025-03-10 17:46:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1741628790000|2025-03-10 17:46:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741628800000|2025-03-10 17:46:40|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|5
1741628810000|2025-03-10 17:46:50|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1741628820000|2025-03-10 17:47:00|22.17|22.09|22.19|22.11|22.19|22.11|22.16|22.08|0
1741628830000|2025-03-10 17:47:10|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|2
1741628850000|2025-03-10 17:47:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|1
1741628860000|2025-03-10 17:47:40|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1741628870000|2025-03-10 17:47:50|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1741628880000|2025-03-10 17:48:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1741628890000|2025-03-10 17:48:10|22.15|22.07|22.19|22.11|22.19|22.11|22.14|22.06|0
1741628910000|2025-03-10 17:48:30|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1741628920000|2025-03-10 17:48:40|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|0
1741628930000|2025-03-10 17:48:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|2
1741629000000|2025-03-10 17:50:00|||||||||3
1741629010000|2025-03-10 17:50:10|||||||||4
1741629040000|2025-03-10 17:50:40|22.22|22.14|22.22|22.14|22.26|22.18|22.21|22.13|3
1741629050000|2025-03-10 17:50:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741629060000|2025-03-10 17:51:00|22.22|22.14|22.24|22.16|22.26|22.18|22.22|22.14|0
1741629070000|2025-03-10 17:51:10|22.22|22.14|22.26|22.18|22.26|22.18|22.22|22.14|0
1741629080000|2025-03-10 17:51:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|24
1741629090000|2025-03-10 17:51:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|3
1741629100000|2025-03-10 17:51:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|5
1741629110000|2025-03-10 17:51:50|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1741629120000|2025-03-10 17:52:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|33
1741629130000|2025-03-10 17:52:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|2
1741629140000|2025-03-10 17:52:20|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|18
1741629160000|2025-03-10 17:52:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|14
1741629170000|2025-03-10 17:52:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741629180000|2025-03-10 17:53:00|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|1
1741629190000|2025-03-10 17:53:10|||||||||8
1741629200000|2025-03-10 17:53:20|22.19|22.11|22.19|22.11|22.21|22.13|22.16|22.08|14
1741629210000|2025-03-10 17:53:30|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|0
1741629230000|2025-03-10 17:53:50|22.15|22.07|22.16|22.08|22.16|22.08|22.14|22.06|0
1741629290000|2025-03-10 17:54:50|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|9
1741629300000|2025-03-10 17:55:00|22.14|22.06|22.16|22.08|22.17|22.09|22.14|22.06|2
1741629320000|2025-03-10 17:55:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1741629340000|2025-03-10 17:55:40|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|2
1741629350000|2025-03-10 17:55:50|22.2|22.12|22.19|22.11|22.2|22.12|22.17|22.09|0
1741629360000|2025-03-10 17:56:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741629370000|2025-03-10 17:56:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|8
1741629390000|2025-03-10 17:56:30|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1741629400000|2025-03-10 17:56:40|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1741629420000|2025-03-10 17:57:00|22.24|22.16|22.2|22.12|22.24|22.16|22.2|22.12|0
1741629430000|2025-03-10 17:57:10|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|1
1741629440000|2025-03-10 17:57:20|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1741629450000|2025-03-10 17:57:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|1
1741629460000|2025-03-10 17:57:40|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|2
1741629470000|2025-03-10 17:57:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1741629480000|2025-03-10 17:58:00|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1741629490000|2025-03-10 17:58:10|||||||||6
1741629500000|2025-03-10 17:58:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741629510000|2025-03-10 17:58:30|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1741629520000|2025-03-10 17:58:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1741629530000|2025-03-10 17:58:50|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1741629540000|2025-03-10 17:59:00|22.21|22.13|22.22|22.14|22.22|22.14|22.2|22.12|0
1741629550000|2025-03-10 17:59:10|22.21|22.13|22.21|22.13|22.22|22.14|22.21|22.13|0
1741629560000|2025-03-10 17:59:20|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1741629570000|2025-03-10 17:59:30|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|12
1741629610000|2025-03-10 18:00:10|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|20
1741629630000|2025-03-10 18:00:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|2
1741629640000|2025-03-10 18:00:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741629650000|2025-03-10 18:00:50|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|1
1741629660000|2025-03-10 18:01:00|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|2
1741629670000|2025-03-10 18:01:10|22.28|22.2|22.28|22.2|22.3|22.22|22.27|22.19|0
1741629690000|2025-03-10 18:01:30|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1741629700000|2025-03-10 18:01:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1741629720000|2025-03-10 18:02:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1741629740000|2025-03-10 18:02:20|22.27|22.19|22.25|22.17|22.28|22.2|22.25|22.17|0
1741629750000|2025-03-10 18:02:30|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|1
1741629760000|2025-03-10 18:02:40|22.25|22.17|22.27|22.19|22.28|22.2|22.25|22.17|0
1741629770000|2025-03-10 18:02:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1741629780000|2025-03-10 18:03:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1741629790000|2025-03-10 18:03:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1741629800000|2025-03-10 18:03:20|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|7
1741629840000|2025-03-10 18:04:00|||||||||6
1741629850000|2025-03-10 18:04:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741629860000|2025-03-10 18:04:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1741629890000|2025-03-10 18:04:50|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|2
1741629900000|2025-03-10 18:05:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1741629910000|2025-03-10 18:05:10|22.29|22.21|22.28|22.2|22.33|22.25|22.28|22.2|1
1741629930000|2025-03-10 18:05:30|||||||||2
1741629940000|2025-03-10 18:05:40|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1741629950000|2025-03-10 18:05:50|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1741629960000|2025-03-10 18:06:00|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|14
1741629970000|2025-03-10 18:06:10|||||||||1
1741629980000|2025-03-10 18:06:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|23
1741630000000|2025-03-10 18:06:40|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|28
1741630020000|2025-03-10 18:07:00|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|1
1741630040000|2025-03-10 18:07:20|22.31|22.23|22.31|22.23|22.34|22.26|22.31|22.23|18
1741630050000|2025-03-10 18:07:30|22.3|22.22|22.34|22.26|22.34|22.26|22.29|22.21|0
1741630090000|2025-03-10 18:08:10|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|10
1741630100000|2025-03-10 18:08:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|2
1741630110000|2025-03-10 18:08:30|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1741630120000|2025-03-10 18:08:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1741630140000|2025-03-10 18:09:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|7
1741630160000|2025-03-10 18:09:20|22.32|22.24|22.31|22.23|22.34|22.26|22.29|22.21|28
1741630170000|2025-03-10 18:09:30|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|2
1741630180000|2025-03-10 18:09:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1741630190000|2025-03-10 18:09:50|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|0
1741630200000|2025-03-10 18:10:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|18
1741630210000|2025-03-10 18:10:10|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1741630220000|2025-03-10 18:10:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|6
1741630230000|2025-03-10 18:10:30|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|1
1741630240000|2025-03-10 18:10:40|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|53
1741630250000|2025-03-10 18:10:50|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1741630260000|2025-03-10 18:11:00|||||||||1
1741630270000|2025-03-10 18:11:10|||||||||20
1741630280000|2025-03-10 18:11:20|22.23|22.15|22.17|22.09|22.23|22.15|22.13|22.05|25
1741630290000|2025-03-10 18:11:30|22.15|22.07|22.12|22.04|22.15|22.07|22.07|21.99|6
1741630300000|2025-03-10 18:11:40|22.1|22.02|22.2|22.12|22.22|22.14|22.07|21.99|3
1741630310000|2025-03-10 18:11:50|22.22|22.14|22.23|22.15|22.23|22.15|22.18|22.1|9
1741630320000|2025-03-10 18:12:00|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|6
1741630330000|2025-03-10 18:12:10|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|2
1741630340000|2025-03-10 18:12:20|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|12
1741630350000|2025-03-10 18:12:30|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|2
1741630360000|2025-03-10 18:12:40|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1741630370000|2025-03-10 18:12:50|22.2|22.12|22.19|22.11|22.22|22.14|22.19|22.11|2
1741630380000|2025-03-10 18:13:00|22.17|22.09|22.21|22.13|22.22|22.14|22.17|22.09|0
1741630390000|2025-03-10 18:13:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1741630400000|2025-03-10 18:13:20|22.19|22.11|22.2|22.12|22.22|22.14|22.19|22.11|5
1741630410000|2025-03-10 18:13:30|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|8
1741630420000|2025-03-10 18:13:40|22.23|22.15|22.25|22.17|22.28|22.2|22.22|22.14|11
1741630430000|2025-03-10 18:13:50|22.23|22.15|22.23|22.15|22.28|22.2|22.23|22.15|8
1741630460000|2025-03-10 18:14:20|22.25|22.17|22.28|22.2|22.28|22.2|22.24|22.16|2
1741630470000|2025-03-10 18:14:30|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|4
1741630480000|2025-03-10 18:14:40|22.24|22.16|22.25|22.17|22.25|22.17|22.23|22.15|1
1741630490000|2025-03-10 18:14:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1741630500000|2025-03-10 18:15:00|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|3
1741630520000|2025-03-10 18:15:20|||||||||3
1741630530000|2025-03-10 18:15:30|||||||||2
1741630550000|2025-03-10 18:15:50|||||||||1
1741630600000|2025-03-10 18:16:40|22.24|22.16|22.28|22.2|22.28|22.2|22.24|22.16|10
1741630610000|2025-03-10 18:16:50|22.26|22.18|22.23|22.15|22.28|22.2|22.23|22.15|0
1741630620000|2025-03-10 18:17:00|22.24|22.16|22.23|22.15|22.26|22.18|22.23|22.15|0
1741630640000|2025-03-10 18:17:20|22.24|22.16|22.28|22.2|22.28|22.2|22.24|22.16|0
1741630650000|2025-03-10 18:17:30|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1741630660000|2025-03-10 18:17:40|22.26|22.18|22.26|22.18|22.28|22.2|22.24|22.16|0
1741630670000|2025-03-10 18:17:50|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1741630680000|2025-03-10 18:18:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741630690000|2025-03-10 18:18:10|22.23|22.15|22.23|22.15|22.23|22.15|22.18|22.1|1
1741630700000|2025-03-10 18:18:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|2
1741630710000|2025-03-10 18:18:30|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1741630730000|2025-03-10 18:18:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741630740000|2025-03-10 18:19:00|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|5
1741630760000|2025-03-10 18:19:20|22.31|22.23|22.29|22.21|22.32|22.24|22.29|22.21|0
1741630780000|2025-03-10 18:19:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1741630800000|2025-03-10 18:20:00|22.32|22.24|22.29|22.21|22.34|22.26|22.29|22.21|3
1741630820000|2025-03-10 18:20:20|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|3
1741630830000|2025-03-10 18:20:30|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1741630860000|2025-03-10 18:21:00|22.26|22.18|22.28|22.2|22.29|22.21|22.26|22.18|0
1741630870000|2025-03-10 18:21:10|22.29|22.21|22.26|22.18|22.29|22.21|22.24|22.16|0
1741630880000|2025-03-10 18:21:20|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|0
1741630890000|2025-03-10 18:21:30|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|0
1741630900000|2025-03-10 18:21:40|22.26|22.18|22.24|22.16|22.29|22.21|22.24|22.16|0
1741630910000|2025-03-10 18:21:50|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|1
1741630920000|2025-03-10 18:22:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1741630930000|2025-03-10 18:22:10|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1741630950000|2025-03-10 18:22:30|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1741630970000|2025-03-10 18:22:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|0
1741630980000|2025-03-10 18:23:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|0
1741631010000|2025-03-10 18:23:30|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|0
1741631020000|2025-03-10 18:23:40|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|0
1741631030000|2025-03-10 18:23:50|22.25|22.17|22.29|22.21|22.29|22.21|22.24|22.16|0
1741631040000|2025-03-10 18:24:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|0
1741631100000|2025-03-10 18:25:00|||||||||4
1741631110000|2025-03-10 18:25:10|22.25|22.17|22.29|22.21|22.29|22.21|22.24|22.16|18
1741631140000|2025-03-10 18:25:40|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|2
1741631150000|2025-03-10 18:25:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741631160000|2025-03-10 18:26:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1741631170000|2025-03-10 18:26:10|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|0
1741631180000|2025-03-10 18:26:20|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|0
1741631190000|2025-03-10 18:26:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1741631200000|2025-03-10 18:26:40|||||||||6
1741631210000|2025-03-10 18:26:50|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|0
1741631220000|2025-03-10 18:27:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1741631230000|2025-03-10 18:27:10|22.32|22.24|22.3|22.22|22.32|22.24|22.29|22.21|0
1741631240000|2025-03-10 18:27:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741631250000|2025-03-10 18:27:30|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1741631260000|2025-03-10 18:27:40|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|0
1741631270000|2025-03-10 18:27:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741631280000|2025-03-10 18:28:00|22.32|22.24|22.3|22.22|22.32|22.24|22.29|22.21|0
1741631290000|2025-03-10 18:28:10|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|2
1741631300000|2025-03-10 18:28:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741631310000|2025-03-10 18:28:30|22.32|22.24|22.3|22.22|22.32|22.24|22.29|22.21|0
1741631320000|2025-03-10 18:28:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741631330000|2025-03-10 18:28:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|4
1741631340000|2025-03-10 18:29:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|2
1741631350000|2025-03-10 18:29:10|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|62
1741631370000|2025-03-10 18:29:30|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|0
1741631380000|2025-03-10 18:29:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741631390000|2025-03-10 18:29:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1741631400000|2025-03-10 18:30:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|3
1741631410000|2025-03-10 18:30:10|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|2
1741631430000|2025-03-10 18:30:30|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1741631440000|2025-03-10 18:30:40|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1741631480000|2025-03-10 18:31:20|22.23|22.15|22.22|22.14|22.23|22.15|22.19|22.11|23
1741631490000|2025-03-10 18:31:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1741631520000|2025-03-10 18:32:00|||||||||22
1741631530000|2025-03-10 18:32:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741631540000|2025-03-10 18:32:20|||||||||1
1741631560000|2025-03-10 18:32:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741631570000|2025-03-10 18:32:50|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|4
1741631580000|2025-03-10 18:33:00|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|3
1741631590000|2025-03-10 18:33:10|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|2
1741631600000|2025-03-10 18:33:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1741631620000|2025-03-10 18:33:40|22.28|22.2|22.26|22.18|22.28|22.2|22.24|22.16|0
1741631630000|2025-03-10 18:33:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1741631640000|2025-03-10 18:34:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1741631650000|2025-03-10 18:34:10|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1741631660000|2025-03-10 18:34:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1741631680000|2025-03-10 18:34:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|2
1741631690000|2025-03-10 18:34:50|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1741631700000|2025-03-10 18:35:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|6
1741631720000|2025-03-10 18:35:20|||||||||5
1741631730000|2025-03-10 18:35:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|2
1741631740000|2025-03-10 18:35:40|||||||||39
1741631750000|2025-03-10 18:35:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1741631760000|2025-03-10 18:36:00|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|2
1741631770000|2025-03-10 18:36:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|20
1741631780000|2025-03-10 18:36:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741631790000|2025-03-10 18:36:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|1
1741631800000|2025-03-10 18:36:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|3
1741631810000|2025-03-10 18:36:50|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1741631820000|2025-03-10 18:37:00|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|36
1741631830000|2025-03-10 18:37:10|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1741631840000|2025-03-10 18:37:20|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|2
1741631850000|2025-03-10 18:37:30|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1741631860000|2025-03-10 18:37:40|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1741631890000|2025-03-10 18:38:10|22.36|22.28|22.34|22.26|22.39|22.31|22.34|22.26|79
1741631940000|2025-03-10 18:39:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|2
1741631950000|2025-03-10 18:39:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|2
1741631960000|2025-03-10 18:39:20|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1741631980000|2025-03-10 18:39:40|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|0
1741631990000|2025-03-10 18:39:50|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1741632000000|2025-03-10 18:40:00|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|6
1741632010000|2025-03-10 18:40:10|||||||||2
1741632020000|2025-03-10 18:40:20|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|11
1741632030000|2025-03-10 18:40:30|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|21
1741632040000|2025-03-10 18:40:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|29
1741632050000|2025-03-10 18:40:50|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|0
1741632060000|2025-03-10 18:41:00|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|28
1741632070000|2025-03-10 18:41:10|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|32
1741632080000|2025-03-10 18:41:20|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1741632090000|2025-03-10 18:41:30|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|3
1741632110000|2025-03-10 18:41:50|22.41|22.33|22.43|22.35|22.44|22.36|22.39|22.31|65
1741632120000|2025-03-10 18:42:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1741632130000|2025-03-10 18:42:10|||||||||1
1741632150000|2025-03-10 18:42:30|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|2
1741632170000|2025-03-10 18:42:50|22.36|22.28|22.34|22.26|22.36|22.28|22.33|22.25|1
1741632180000|2025-03-10 18:43:00|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1741632200000|2025-03-10 18:43:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1741632210000|2025-03-10 18:43:30|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1741632220000|2025-03-10 18:43:40|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1741632230000|2025-03-10 18:43:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741632250000|2025-03-10 18:44:10|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1741632270000|2025-03-10 18:44:30|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1741632290000|2025-03-10 18:44:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|4
1741632300000|2025-03-10 18:45:00|||||||||2
1741632390000|2025-03-10 18:46:30|22.35|22.27|22.34|22.26|22.36|22.28|22.33|22.25|0
1741632400000|2025-03-10 18:46:40|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1741632410000|2025-03-10 18:46:50|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1741632420000|2025-03-10 18:47:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1741632430000|2025-03-10 18:47:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|6
1741632440000|2025-03-10 18:47:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741632470000|2025-03-10 18:47:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|6
1741632480000|2025-03-10 18:48:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|2
1741632490000|2025-03-10 18:48:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1741632530000|2025-03-10 18:48:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741632540000|2025-03-10 18:49:00|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|0
1741632560000|2025-03-10 18:49:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1741632590000|2025-03-10 18:49:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741632670000|2025-03-10 18:51:10|||||||||1
1741632690000|2025-03-10 18:51:30|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1741632700000|2025-03-10 18:51:40|22.36|22.28|22.35|22.27|22.36|22.28|22.33|22.25|11
1741632710000|2025-03-10 18:51:50|22.33|22.25|22.35|22.27|22.38|22.3|22.33|22.25|0
1741632720000|2025-03-10 18:52:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|0
1741632740000|2025-03-10 18:52:20|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1741632760000|2025-03-10 18:52:40|||||||||2
1741632770000|2025-03-10 18:52:50|22.35|22.27|22.33|22.25|22.36|22.28|22.33|22.25|0
1741632780000|2025-03-10 18:53:00|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|0
1741632810000|2025-03-10 18:53:30|22.39|22.31|22.43|22.35|22.43|22.35|22.38|22.3|3
1741632820000|2025-03-10 18:53:40|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1741632830000|2025-03-10 18:53:50|22.43|22.35|22.41|22.33|22.43|22.35|22.39|22.31|0
1741632840000|2025-03-10 18:54:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1741632850000|2025-03-10 18:54:10|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1741632860000|2025-03-10 18:54:20|22.43|22.35|22.44|22.36|22.44|22.36|22.41|22.33|10
1741632870000|2025-03-10 18:54:30|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|0
1741632880000|2025-03-10 18:54:40|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|0
1741632900000|2025-03-10 18:55:00|||||||||7
1741632910000|2025-03-10 18:55:10|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|1
1741632930000|2025-03-10 18:55:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|6
1741632940000|2025-03-10 18:55:40|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1741632950000|2025-03-10 18:55:50|||||||||1
1741632960000|2025-03-10 18:56:00|22.52|22.44|22.5|22.42|22.54|22.46|22.5|22.42|0
1741632970000|2025-03-10 18:56:10|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|2
1741632980000|2025-03-10 18:56:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1741632990000|2025-03-10 18:56:30|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|0
1741633000000|2025-03-10 18:56:40|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1741633010000|2025-03-10 18:56:50|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|1
1741633020000|2025-03-10 18:57:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1741633030000|2025-03-10 18:57:10|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1741633040000|2025-03-10 18:57:20|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1741633070000|2025-03-10 18:57:50|||||||||1
1741633080000|2025-03-10 18:58:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|4
1741633120000|2025-03-10 18:58:40|||||||||1
1741633140000|2025-03-10 18:59:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1741633150000|2025-03-10 18:59:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|19
1741633170000|2025-03-10 18:59:30|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|1
1741633180000|2025-03-10 18:59:40|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|2
1741633190000|2025-03-10 18:59:50|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|4
1741633200000|2025-03-10 19:00:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|5
1741633230000|2025-03-10 19:00:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|8
1741633240000|2025-03-10 19:00:40|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|1
1741633250000|2025-03-10 19:00:50|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|33
1741633270000|2025-03-10 19:01:10|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|3
1741633280000|2025-03-10 19:01:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|9
1741633300000|2025-03-10 19:01:40|||||||||20
1741633310000|2025-03-10 19:01:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|2
1741633320000|2025-03-10 19:02:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|10
1741633330000|2025-03-10 19:02:10|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1741633340000|2025-03-10 19:02:20|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|0
1741633350000|2025-03-10 19:02:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|3
1741633380000|2025-03-10 19:03:00|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1741633390000|2025-03-10 19:03:10|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|3
1741633410000|2025-03-10 19:03:30|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|1
1741633420000|2025-03-10 19:03:40|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|20
1741633430000|2025-03-10 19:03:50|22.58|22.5|22.57|22.49|22.58|22.5|22.55|22.47|7
1741633440000|2025-03-10 19:04:00|22.55|22.47|22.6|22.52|22.6|22.52|22.55|22.47|10
1741633450000|2025-03-10 19:04:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|18
1741633460000|2025-03-10 19:04:20|22.63|22.55|22.61|22.53|22.63|22.55|22.6|22.52|0
1741633470000|2025-03-10 19:04:30|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|0
1741633480000|2025-03-10 19:04:40|22.6|22.52|22.6|22.52|22.61|22.53|22.6|22.52|2
1741633500000|2025-03-10 19:05:00|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|3
1741633520000|2025-03-10 19:05:20|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|9
1741633530000|2025-03-10 19:05:30|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|12
1741633540000|2025-03-10 19:05:40|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|4
1741633550000|2025-03-10 19:05:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|2
1741633560000|2025-03-10 19:06:00|||||||||7
1741633570000|2025-03-10 19:06:10|22.66|22.58|22.66|22.58|22.66|22.58|22.65|22.57|0
1741633580000|2025-03-10 19:06:20|22.65|22.57|22.7|22.62|22.71|22.63|22.65|22.57|8
1741633590000|2025-03-10 19:06:30|||||||||17
1741633600000|2025-03-10 19:06:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|8
1741633610000|2025-03-10 19:06:50|||||||||1
1741633620000|2025-03-10 19:07:00|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|1
1741633630000|2025-03-10 19:07:10|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1741633640000|2025-03-10 19:07:20|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1741633650000|2025-03-10 19:07:30|22.71|22.63|22.71|22.63|22.71|22.63|22.7|22.62|0
1741633660000|2025-03-10 19:07:40|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|20
1741633670000|2025-03-10 19:07:50|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|28
1741633680000|2025-03-10 19:08:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|28
1741633690000|2025-03-10 19:08:10|22.73|22.65|22.74|22.66|22.74|22.66|22.71|22.63|0
1741633700000|2025-03-10 19:08:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1741633710000|2025-03-10 19:08:30|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|1
1741633720000|2025-03-10 19:08:40|22.74|22.66|22.72|22.64|22.74|22.66|22.71|22.63|0
1741633730000|2025-03-10 19:08:50|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|3
1741633740000|2025-03-10 19:09:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|4
1741633750000|2025-03-10 19:09:10|22.73|22.65|22.7|22.62|22.75|22.67|22.7|22.62|5
1741633760000|2025-03-10 19:09:20|22.71|22.63|22.71|22.63|22.71|22.63|22.7|22.62|0
1741633770000|2025-03-10 19:09:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|1
1741633780000|2025-03-10 19:09:40|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|0
1741633790000|2025-03-10 19:09:50|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1741633800000|2025-03-10 19:10:00|22.73|22.65|22.73|22.65|22.75|22.67|22.71|22.63|3
1741633810000|2025-03-10 19:10:10|22.71|22.63|22.71|22.63|22.73|22.65|22.7|22.62|0
1741633820000|2025-03-10 19:10:20|22.75|22.67|22.76|22.68|22.76|22.68|22.73|22.65|10
1741633830000|2025-03-10 19:10:30|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1741633840000|2025-03-10 19:10:40|22.75|22.67|22.75|22.67|22.75|22.67|22.71|22.63|2
1741633850000|2025-03-10 19:10:50|22.76|22.68|22.76|22.68|22.78|22.7|22.76|22.68|7
1741633860000|2025-03-10 19:11:00|22.78|22.7|22.81|22.73|22.81|22.73|22.78|22.7|26
1741633870000|2025-03-10 19:11:10|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1741633880000|2025-03-10 19:11:20|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|2
1741633890000|2025-03-10 19:11:30|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1741633900000|2025-03-10 19:11:40|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|1
1741633910000|2025-03-10 19:11:50|22.83|22.75|22.83|22.75|22.85|22.77|22.83|22.75|4
1741633920000|2025-03-10 19:12:00|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|1
1741633930000|2025-03-10 19:12:10|22.83|22.75|22.8|22.72|22.85|22.77|22.8|22.72|0
1741633940000|2025-03-10 19:12:20|22.78|22.7|22.75|22.67|22.8|22.72|22.75|22.67|15
1741633950000|2025-03-10 19:12:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1741633960000|2025-03-10 19:12:40|22.76|22.68|22.75|22.67|22.76|22.68|22.74|22.66|5
1741633970000|2025-03-10 19:12:50|22.73|22.65|22.75|22.67|22.75|22.67|22.72|22.64|4
1741633990000|2025-03-10 19:13:10|22.72|22.64|22.7|22.62|22.73|22.65|22.7|22.62|3
1741634000000|2025-03-10 19:13:20|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1741634010000|2025-03-10 19:13:30|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1741634020000|2025-03-10 19:13:40|||||||||5
1741634030000|2025-03-10 19:13:50|22.73|22.65|22.73|22.65|22.73|22.65|22.7|22.62|22
1741634040000|2025-03-10 19:14:00|22.72|22.64|22.75|22.67|22.75|22.67|22.7|22.62|0
1741634050000|2025-03-10 19:14:10|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1741634070000|2025-03-10 19:14:30|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|18
1741634080000|2025-03-10 19:14:40|22.68|22.6|22.7|22.62|22.7|22.62|22.67|22.59|5
1741634090000|2025-03-10 19:14:50|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1741634100000|2025-03-10 19:15:00|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|6
1741634110000|2025-03-10 19:15:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1741634120000|2025-03-10 19:15:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|55
1741634140000|2025-03-10 19:15:40|22.63|22.55|22.63|22.55|22.63|22.55|22.62|22.54|5
1741634150000|2025-03-10 19:15:50|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|19
1741634160000|2025-03-10 19:16:00|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|2
1741634170000|2025-03-10 19:16:10|22.61|22.53|22.6|22.52|22.63|22.55|22.6|22.52|10
1741634180000|2025-03-10 19:16:20|22.58|22.5|22.55|22.47|22.6|22.52|22.55|22.47|68
1741634190000|2025-03-10 19:16:30|22.56|22.48|22.6|22.52|22.6|22.52|22.56|22.48|2
1741634200000|2025-03-10 19:16:40|22.61|22.53|22.65|22.57|22.65|22.57|22.61|22.53|27
1741634220000|2025-03-10 19:17:00|22.63|22.55|22.65|22.57|22.66|22.58|22.63|22.55|15
1741634230000|2025-03-10 19:17:10|22.66|22.58|22.65|22.57|22.66|22.58|22.65|22.57|24
1741634240000|2025-03-10 19:17:20|22.66|22.58|22.66|22.58|22.68|22.6|22.65|22.57|14
1741634250000|2025-03-10 19:17:30|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|2
1741634260000|2025-03-10 19:17:40|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|2
1741634270000|2025-03-10 19:17:50|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1741634280000|2025-03-10 19:18:00|22.64|22.56|22.65|22.57|22.65|22.57|22.6|22.52|1
1741634290000|2025-03-10 19:18:10|22.64|22.56|22.64|22.56|22.65|22.57|22.62|22.54|1
1741634300000|2025-03-10 19:18:20|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|0
1741634310000|2025-03-10 19:18:30|22.65|22.57|22.64|22.56|22.65|22.57|22.62|22.54|6
1741634320000|2025-03-10 19:18:40|22.62|22.54|22.64|22.56|22.64|22.56|22.6|22.52|0
1741634330000|2025-03-10 19:18:50|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1741634340000|2025-03-10 19:19:00|22.62|22.54|22.57|22.49|22.62|22.54|22.54|22.46|17
1741634350000|2025-03-10 19:19:10|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|2
1741634360000|2025-03-10 19:19:20|||||||||7
1741634370000|2025-03-10 19:19:30|22.55|22.47|22.54|22.46|22.59|22.51|22.54|22.46|3
1741634380000|2025-03-10 19:19:40|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|8
1741634390000|2025-03-10 19:19:50|22.49|22.41|22.51|22.43|22.51|22.43|22.48|22.4|5
1741634400000|2025-03-10 19:20:00|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|32
1741634410000|2025-03-10 19:20:10|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|2
1741634420000|2025-03-10 19:20:20|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|12
1741634430000|2025-03-10 19:20:30|22.46|22.38|22.48|22.4|22.48|22.4|22.44|22.36|0
1741634440000|2025-03-10 19:20:40|22.49|22.41|22.53|22.45|22.53|22.45|22.49|22.41|2
1741634450000|2025-03-10 19:20:50|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|2
1741634460000|2025-03-10 19:21:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1741634470000|2025-03-10 19:21:10|22.49|22.41|22.48|22.4|22.51|22.43|22.48|22.4|6
1741634480000|2025-03-10 19:21:20|||||||||2
1741634500000|2025-03-10 19:21:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|4
1741634510000|2025-03-10 19:21:50|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|8
1741634520000|2025-03-10 19:22:00|22.49|22.41|22.53|22.45|22.53|22.45|22.48|22.4|6
1741634530000|2025-03-10 19:22:10|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1741634540000|2025-03-10 19:22:20|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|0
1741634560000|2025-03-10 19:22:40|22.47|22.39|22.48|22.4|22.48|22.4|22.44|22.36|1
1741634580000|2025-03-10 19:23:00|||||||||8
1741634590000|2025-03-10 19:23:10|22.46|22.38|22.42|22.34|22.47|22.39|22.42|22.34|8
1741634600000|2025-03-10 19:23:20|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|0
1741634610000|2025-03-10 19:23:30|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|14
1741634620000|2025-03-10 19:23:40|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1741634630000|2025-03-10 19:23:50|22.41|22.33|22.39|22.31|22.42|22.34|22.37|22.29|8
1741634640000|2025-03-10 19:24:00|22.38|22.3|22.38|22.3|22.42|22.34|22.38|22.3|0
1741634650000|2025-03-10 19:24:10|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|0
1741634660000|2025-03-10 19:24:20|22.38|22.3|22.39|22.31|22.39|22.31|22.37|22.29|6
1741634670000|2025-03-10 19:24:30|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|0
1741634680000|2025-03-10 19:24:40|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|2
1741634690000|2025-03-10 19:24:50|22.37|22.29|22.38|22.3|22.38|22.3|22.32|22.24|30
1741634700000|2025-03-10 19:25:00|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|3
1741634730000|2025-03-10 19:25:30|22.37|22.29|22.37|22.29|22.38|22.3|22.36|22.28|6
1741634740000|2025-03-10 19:25:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741634750000|2025-03-10 19:25:50|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|0
1741634760000|2025-03-10 19:26:00|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|11
1741634770000|2025-03-10 19:26:10|||||||||4
1741634780000|2025-03-10 19:26:20|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|2
1741634790000|2025-03-10 19:26:30|22.31|22.23|22.32|22.24|22.34|22.26|22.31|22.23|7
1741634800000|2025-03-10 19:26:40|||||||||2
1741634810000|2025-03-10 19:26:50|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|0
1741634830000|2025-03-10 19:27:10|22.32|22.24|22.36|22.28|22.36|22.28|22.32|22.24|10
1741634840000|2025-03-10 19:27:20|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|2
1741634860000|2025-03-10 19:27:40|||||||||20
1741634880000|2025-03-10 19:28:00|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|3
1741634890000|2025-03-10 19:28:10|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1741634900000|2025-03-10 19:28:20|22.3|22.22|22.3|22.22|22.31|22.23|22.26|22.18|0
1741634910000|2025-03-10 19:28:30|22.31|22.23|22.31|22.23|22.31|22.23|22.28|22.2|7
1741634920000|2025-03-10 19:28:40|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|0
1741634930000|2025-03-10 19:28:50|22.28|22.2|22.29|22.21|22.31|22.23|22.26|22.18|0
1741634940000|2025-03-10 19:29:00|22.31|22.23|22.31|22.23|22.31|22.23|22.26|22.18|12
1741634950000|2025-03-10 19:29:10|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1741634960000|2025-03-10 19:29:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1741634970000|2025-03-10 19:29:30|22.34|22.26|22.34|22.26|22.37|22.29|22.32|22.24|25
1741634980000|2025-03-10 19:29:40|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|4
1741634990000|2025-03-10 19:29:50|22.38|22.3|22.37|22.29|22.4|22.32|22.37|22.29|1
1741635000000|2025-03-10 19:30:00|22.36|22.28|22.34|22.26|22.37|22.29|22.34|22.26|0
1741635010000|2025-03-10 19:30:10|22.36|22.28|22.36|22.28|22.36|22.28|22.34|22.26|0
1741635020000|2025-03-10 19:30:20|22.34|22.26|22.32|22.24|22.34|22.26|22.31|22.23|0
1741635030000|2025-03-10 19:30:30|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|1
1741635040000|2025-03-10 19:30:40|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|2
1741635050000|2025-03-10 19:30:50|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1741635060000|2025-03-10 19:31:00|22.32|22.24|22.32|22.24|22.36|22.28|22.31|22.23|0
1741635070000|2025-03-10 19:31:10|22.31|22.23|22.34|22.26|22.36|22.28|22.31|22.23|2
1741635080000|2025-03-10 19:31:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1741635090000|2025-03-10 19:31:30|22.36|22.28|22.31|22.23|22.36|22.28|22.31|22.23|2
1741635100000|2025-03-10 19:31:40|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1741635110000|2025-03-10 19:31:50|22.32|22.24|22.32|22.24|22.32|22.24|22.31|22.23|0
1741635120000|2025-03-10 19:32:00|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1741635130000|2025-03-10 19:32:10|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|1
1741635140000|2025-03-10 19:32:20|||||||||8
1741635150000|2025-03-10 19:32:30|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|2
1741635160000|2025-03-10 19:32:40|22.28|22.2|22.27|22.19|22.31|22.23|22.26|22.18|4
1741635170000|2025-03-10 19:32:50|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|0
1741635180000|2025-03-10 19:33:00|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|1
1741635190000|2025-03-10 19:33:10|22.25|22.17|22.25|22.17|22.26|22.18|22.21|22.13|1
1741635200000|2025-03-10 19:33:20|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|0
1741635210000|2025-03-10 19:33:30|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|1
1741635220000|2025-03-10 19:33:40|22.28|22.2|22.31|22.23|22.31|22.23|22.26|22.18|0
1741635230000|2025-03-10 19:33:50|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|0
1741635240000|2025-03-10 19:34:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1741635250000|2025-03-10 19:34:10|22.26|22.18|22.25|22.17|22.26|22.18|22.21|22.13|0
1741635260000|2025-03-10 19:34:20|22.23|22.15|22.25|22.17|22.25|22.17|22.2|22.12|1
1741635270000|2025-03-10 19:34:30|22.23|22.15|22.25|22.17|22.25|22.17|22.2|22.12|1
1741635280000|2025-03-10 19:34:40|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1741635290000|2025-03-10 19:34:50|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|11
1741635300000|2025-03-10 19:35:00|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|5
1741635310000|2025-03-10 19:35:10|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|0
1741635320000|2025-03-10 19:35:20|22.2|22.12|22.19|22.11|22.22|22.14|22.19|22.11|0
1741635330000|2025-03-10 19:35:30|22.2|22.12|22.2|22.12|22.22|22.14|22.19|22.11|0
1741635340000|2025-03-10 19:35:40|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1741635350000|2025-03-10 19:35:50|||||||||4
1741635360000|2025-03-10 19:36:00|22.26|22.18|22.28|22.2|22.3|22.22|22.25|22.17|17
1741635370000|2025-03-10 19:36:10|22.3|22.22|22.3|22.22|22.3|22.22|22.25|22.17|5
1741635380000|2025-03-10 19:36:20|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|1
1741635390000|2025-03-10 19:36:30|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|4
1741635410000|2025-03-10 19:36:50|22.34|22.26|22.33|22.25|22.36|22.28|22.31|22.23|1
1741635420000|2025-03-10 19:37:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|2
1741635430000|2025-03-10 19:37:10|22.33|22.25|22.38|22.3|22.38|22.3|22.31|22.23|3
1741635440000|2025-03-10 19:37:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741635450000|2025-03-10 19:37:30|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|0
1741635470000|2025-03-10 19:37:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741635480000|2025-03-10 19:38:00|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|0
1741635490000|2025-03-10 19:38:10|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1741635500000|2025-03-10 19:38:20|22.36|22.28|22.4|22.32|22.4|22.32|22.36|22.28|0
1741635510000|2025-03-10 19:38:30|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|7
1741635520000|2025-03-10 19:38:40|22.4|22.32|22.41|22.33|22.41|22.33|22.38|22.3|22
1741635530000|2025-03-10 19:38:50|22.4|22.32|22.4|22.32|22.41|22.33|22.38|22.3|0
1741635540000|2025-03-10 19:39:00|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1741635550000|2025-03-10 19:39:10|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|1
1741635560000|2025-03-10 19:39:20|22.33|22.25|22.35|22.27|22.36|22.28|22.33|22.25|0
1741635570000|2025-03-10 19:39:30|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1741635580000|2025-03-10 19:39:40|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1741635600000|2025-03-10 19:40:00|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|6
1741635610000|2025-03-10 19:40:10|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|2
1741635620000|2025-03-10 19:40:20|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1741635640000|2025-03-10 19:40:40|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|1
1741635650000|2025-03-10 19:40:50|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|0
1741635660000|2025-03-10 19:41:00|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|2
1741635670000|2025-03-10 19:41:10|22.38|22.3|22.41|22.33|22.41|22.33|22.36|22.28|6
1741635680000|2025-03-10 19:41:20|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|0
1741635690000|2025-03-10 19:41:30|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|0
1741635700000|2025-03-10 19:41:40|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1741635710000|2025-03-10 19:41:50|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|0
1741635720000|2025-03-10 19:42:00|22.38|22.3|22.41|22.33|22.41|22.33|22.36|22.28|0
1741635730000|2025-03-10 19:42:10|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1741635740000|2025-03-10 19:42:20|22.45|22.37|22.46|22.38|22.46|22.38|22.43|22.35|0
1741635790000|2025-03-10 19:43:10|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|1
1741635800000|2025-03-10 19:43:20|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|2
1741635810000|2025-03-10 19:43:30|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1741635820000|2025-03-10 19:43:40|22.46|22.38|22.46|22.38|22.46|22.38|22.45|22.37|0
1741635840000|2025-03-10 19:44:00|22.45|22.37|22.46|22.38|22.46|22.38|22.43|22.35|1
1741635860000|2025-03-10 19:44:20|22.47|22.39|22.46|22.38|22.48|22.4|22.46|22.38|13
1741635870000|2025-03-10 19:44:30|22.47|22.39|22.46|22.38|22.51|22.43|22.46|22.38|0
1741635880000|2025-03-10 19:44:40|||||||||3
1741635890000|2025-03-10 19:44:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|6
1741635900000|2025-03-10 19:45:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741635910000|2025-03-10 19:45:10|22.44|22.36|22.41|22.33|22.46|22.38|22.41|22.33|2
1741635920000|2025-03-10 19:45:20|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|6
1741635930000|2025-03-10 19:45:30|22.42|22.34|22.46|22.38|22.46|22.38|22.42|22.34|0
1741635940000|2025-03-10 19:45:40|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|0
1741635950000|2025-03-10 19:45:50|22.42|22.34|22.44|22.36|22.46|22.38|22.42|22.34|0
1741635960000|2025-03-10 19:46:00|22.42|22.34|22.46|22.38|22.46|22.38|22.42|22.34|0
1741635970000|2025-03-10 19:46:10|22.44|22.36|22.46|22.38|22.46|22.38|22.42|22.34|2
1741635980000|2025-03-10 19:46:20|22.44|22.36|22.42|22.34|22.46|22.38|22.42|22.34|0
1741635990000|2025-03-10 19:46:30|22.41|22.33|22.44|22.36|22.46|22.38|22.41|22.33|0
1741636000000|2025-03-10 19:46:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741636020000|2025-03-10 19:47:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|9
1741636040000|2025-03-10 19:47:20|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|5
1741636070000|2025-03-10 19:47:50|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1741636080000|2025-03-10 19:48:00|22.41|22.33|22.36|22.28|22.41|22.33|22.36|22.28|13
1741636090000|2025-03-10 19:48:10|22.38|22.3|22.38|22.3|22.41|22.33|22.38|22.3|0
1741636100000|2025-03-10 19:48:20|22.39|22.31|22.41|22.33|22.41|22.33|22.38|22.3|11
1741636130000|2025-03-10 19:48:50|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|41
1741636140000|2025-03-10 19:49:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|14
1741636150000|2025-03-10 19:49:10|22.44|22.36|22.44|22.36|22.46|22.38|22.42|22.34|2
1741636160000|2025-03-10 19:49:20|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|2
1741636170000|2025-03-10 19:49:30|22.46|22.38|22.43|22.35|22.46|22.38|22.41|22.33|0
1741636180000|2025-03-10 19:49:40|22.44|22.36|22.41|22.33|22.46|22.38|22.41|22.33|5
1741636200000|2025-03-10 19:50:00|22.38|22.3|22.36|22.28|22.38|22.3|22.35|22.27|10
1741636210000|2025-03-10 19:50:10|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|3
1741636220000|2025-03-10 19:50:20|22.36|22.28|22.35|22.27|22.38|22.3|22.35|22.27|2
1741636230000|2025-03-10 19:50:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741636240000|2025-03-10 19:50:40|22.38|22.3|22.35|22.27|22.4|22.32|22.35|22.27|0
1741636260000|2025-03-10 19:51:00|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|5
1741636280000|2025-03-10 19:51:20|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|2
1741636290000|2025-03-10 19:51:30|22.31|22.23|22.33|22.25|22.36|22.28|22.31|22.23|5
1741636300000|2025-03-10 19:51:40|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|2
1741636310000|2025-03-10 19:51:50|22.35|22.27|22.33|22.25|22.36|22.28|22.33|22.25|0
1741636320000|2025-03-10 19:52:00|22.31|22.23|22.3|22.22|22.33|22.25|22.3|22.22|2
1741636330000|2025-03-10 19:52:10|22.31|22.23|22.31|22.23|22.33|22.25|22.3|22.22|0
1741636340000|2025-03-10 19:52:20|22.3|22.22|22.3|22.22|22.31|22.23|22.3|22.22|0
1741636360000|2025-03-10 19:52:40|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|16
1741636370000|2025-03-10 19:52:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|4
1741636380000|2025-03-10 19:53:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1741636390000|2025-03-10 19:53:10|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1741636400000|2025-03-10 19:53:20|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|5
1741636410000|2025-03-10 19:53:30|22.4|22.32|22.41|22.33|22.41|22.33|22.38|22.3|4
1741636430000|2025-03-10 19:53:50|||||||||2
1741636440000|2025-03-10 19:54:00|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|6
1741636450000|2025-03-10 19:54:10|22.38|22.3|22.4|22.32|22.41|22.33|22.38|22.3|1
1741636460000|2025-03-10 19:54:20|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1741636470000|2025-03-10 19:54:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|2
1741636480000|2025-03-10 19:54:40|22.43|22.35|22.43|22.35|22.46|22.38|22.43|22.35|10
1741636490000|2025-03-10 19:54:50|22.41|22.33|22.4|22.32|22.41|22.33|22.38|22.3|3
1741636500000|2025-03-10 19:55:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|1
1741636510000|2025-03-10 19:55:10|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|5
1741636520000|2025-03-10 19:55:20|22.4|22.32|22.38|22.3|22.41|22.33|22.38|22.3|1
1741636530000|2025-03-10 19:55:30|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1741636540000|2025-03-10 19:55:40|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|7
1741636550000|2025-03-10 19:55:50|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1741636560000|2025-03-10 19:56:00|22.36|22.28|22.38|22.3|22.38|22.3|22.35|22.27|0
1741636570000|2025-03-10 19:56:10|22.4|22.32|22.39|22.31|22.4|22.32|22.38|22.3|25
1741636580000|2025-03-10 19:56:20|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|2
1741636590000|2025-03-10 19:56:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741636600000|2025-03-10 19:56:40|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|0
1741636620000|2025-03-10 19:57:00|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1741636630000|2025-03-10 19:57:10|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|2
1741636640000|2025-03-10 19:57:20|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|2
1741636650000|2025-03-10 19:57:30|22.43|22.35|22.46|22.38|22.47|22.39|22.43|22.35|27
1741636670000|2025-03-10 19:57:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|17
1741636680000|2025-03-10 19:58:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|15
1741636690000|2025-03-10 19:58:10|22.47|22.39|22.51|22.43|22.51|22.43|22.47|22.39|22
1741636700000|2025-03-10 19:58:20|||||||||7
1741636730000|2025-03-10 19:58:50|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|2
1741636740000|2025-03-10 19:59:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|11
1741636750000|2025-03-10 19:59:10|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|2
1741636760000|2025-03-10 19:59:20|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1741636770000|2025-03-10 19:59:30|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1741636780000|2025-03-10 19:59:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1741636800000|2025-03-10 20:00:00|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|16
1741636820000|2025-03-10 20:00:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1741636830000|2025-03-10 20:00:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|1
1741636850000|2025-03-10 20:00:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1741636860000|2025-03-10 20:01:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|9
1741636870000|2025-03-10 20:01:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1741636880000|2025-03-10 20:01:20|||||||||1
1741636890000|2025-03-10 20:01:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1741636900000|2025-03-10 20:01:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1741636910000|2025-03-10 20:01:50|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1741636920000|2025-03-10 20:02:00|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1741636930000|2025-03-10 20:02:10|22.49|22.41|22.51|22.43|22.51|22.43|22.46|22.38|0
1741636960000|2025-03-10 20:02:40|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1741636980000|2025-03-10 20:03:00|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|2
1741636990000|2025-03-10 20:03:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741637010000|2025-03-10 20:03:30|||||||||1
1741637090000|2025-03-10 20:04:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|10
1741637100000|2025-03-10 20:05:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|7
1741637110000|2025-03-10 20:05:10|||||||||23
1741637170000|2025-03-10 20:06:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|2
1741637180000|2025-03-10 20:06:20|22.48|22.4|22.49|22.41|22.49|22.41|22.46|22.38|0
1741637190000|2025-03-10 20:06:30|22.47|22.39|22.49|22.41|22.51|22.43|22.47|22.39|0
1741637200000|2025-03-10 20:06:40|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1741637210000|2025-03-10 20:06:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1741637220000|2025-03-10 20:07:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1741637230000|2025-03-10 20:07:10|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1741637240000|2025-03-10 20:07:20|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1741637260000|2025-03-10 20:07:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741637340000|2025-03-10 20:09:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1741637350000|2025-03-10 20:09:10|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|0
1741637370000|2025-03-10 20:09:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1741637380000|2025-03-10 20:09:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1741637390000|2025-03-10 20:09:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1741637430000|2025-03-10 20:10:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1741637440000|2025-03-10 20:10:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741637460000|2025-03-10 20:11:00|22.47|22.39|22.48|22.4|22.49|22.41|22.47|22.39|19
1741637470000|2025-03-10 20:11:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1741637480000|2025-03-10 20:11:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|48
1741637570000|2025-03-10 20:12:50|22.51|22.43|22.49|22.41|22.52|22.44|22.49|22.41|0
1741637610000|2025-03-10 20:13:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1741637620000|2025-03-10 20:13:40|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1741637640000|2025-03-10 20:14:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1741637670000|2025-03-10 20:14:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741637690000|2025-03-10 20:14:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1741638600000|2025-03-10 20:30:00|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|0
1741638620000|2025-03-10 20:30:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741638670000|2025-03-10 20:31:10|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1741638690000|2025-03-10 20:31:30|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|0
1741638700000|2025-03-10 20:31:40|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|0
1741638710000|2025-03-10 20:31:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741638730000|2025-03-10 20:32:10|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1741638750000|2025-03-10 20:32:30|||||||||1
1741638860000|2025-03-10 20:34:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741638870000|2025-03-10 20:34:30|||||||||6
1741638910000|2025-03-10 20:35:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|1
1741639010000|2025-03-10 20:36:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741639030000|2025-03-10 20:37:10|||||||||1
1741639040000|2025-03-10 20:37:20|||||||||11
1741639090000|2025-03-10 20:38:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1741639100000|2025-03-10 20:38:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741639300000|2025-03-10 20:41:40|||||||||20
1741639440000|2025-03-10 20:44:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|1
1741639500000|2025-03-10 20:45:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741639510000|2025-03-10 20:45:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741639530000|2025-03-10 20:45:30|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1741639550000|2025-03-10 20:45:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741639560000|2025-03-10 20:46:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741639610000|2025-03-10 20:46:50|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1741639620000|2025-03-10 20:47:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1741639810000|2025-03-10 20:50:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|8
1741639960000|2025-03-10 20:52:40|||||||||1
1741640100000|2025-03-10 20:55:00|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|0
1741640110000|2025-03-10 20:55:10|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|0
1741640120000|2025-03-10 20:55:20|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1741640130000|2025-03-10 20:55:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741640170000|2025-03-10 20:56:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741640190000|2025-03-10 20:56:30|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1741640260000|2025-03-10 20:57:40|||||||||12
1741640270000|2025-03-10 20:57:50|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|0
1741640280000|2025-03-10 20:58:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|1
1741640340000|2025-03-10 20:59:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|1
1741640390000|2025-03-10 20:59:50|22.43|22.35|22.5|22.42|22.51|22.43|22.43|22.35|5
1741640400000|2025-03-10 21:00:00|22.54|22.29|22.53|22.23|22.54|22.29|22.53|22.23|0
1741652100000|2025-03-11 00:15:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1741652110000|2025-03-11 00:15:10|23|22.7|23.03|22.73|23.03|22.73|23|22.7|0
1741652180000|2025-03-11 00:16:20|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1741652210000|2025-03-11 00:16:50|23.03|22.73|23.02|22.72|23.03|22.73|23.02|22.72|0
1741652220000|2025-03-11 00:17:00|23.01|22.71|23.02|22.72|23.02|22.72|23.01|22.71|0
1741652230000|2025-03-11 00:17:10|23.01|22.71|23.01|22.71|23.01|22.71|23.01|22.71|0
1741652240000|2025-03-11 00:17:20|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1741652260000|2025-03-11 00:17:40|23.01|22.71|23.01|22.71|23.02|22.72|23.01|22.71|0
1741652280000|2025-03-11 00:18:00|23.02|22.72|23.01|22.71|23.02|22.72|23.01|22.71|0
1741652400000|2025-03-11 00:20:00|22.99|22.69|22.97|22.67|22.99|22.69|22.97|22.67|0
1741652510000|2025-03-11 00:21:50|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|4
1741652530000|2025-03-11 00:22:10|22.93|22.63|22.92|22.62|22.93|22.63|22.92|22.62|0
1741652550000|2025-03-11 00:22:30|22.94|22.64|22.92|22.62|22.94|22.64|22.92|22.62|0
1741652560000|2025-03-11 00:22:40|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1741652580000|2025-03-11 00:23:00|22.92|22.67|22.96|22.66|22.96|22.69|22.92|22.66|0
1741652590000|2025-03-11 00:23:10|22.92|22.67|22.94|22.69|22.96|22.71|22.91|22.64|1
1741652600000|2025-03-11 00:23:20|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1741652610000|2025-03-11 00:23:30|22.94|22.69|22.96|22.71|22.96|22.71|22.94|22.69|0
1741652660000|2025-03-11 00:24:20|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1741652670000|2025-03-11 00:24:30|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1741652800000|2025-03-11 00:26:40|||||||||2
1741652850000|2025-03-11 00:27:30|||||||||1
1741652870000|2025-03-11 00:27:50|22.94|22.69|22.98|22.68|22.98|22.69|22.94|22.67|4
1741652940000|2025-03-11 00:29:00|23|22.7|22.85|22.77|23|22.77|22.85|22.68|0
1741652950000|2025-03-11 00:29:10|22.83|22.75|22.91|22.66|22.91|22.75|22.83|22.66|0
1741652980000|2025-03-11 00:29:40|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1741652990000|2025-03-11 00:29:50|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|0
1741653040000|2025-03-11 00:30:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1741653050000|2025-03-11 00:30:50|22.86|22.78|23|22.7|23|22.78|22.86|22.7|1
1741653090000|2025-03-11 00:31:30|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1741653100000|2025-03-11 00:31:40|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1741653130000|2025-03-11 00:32:10|22.98|22.68|22.97|22.67|22.98|22.68|22.97|22.67|0
1741653160000|2025-03-11 00:32:40|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1741653170000|2025-03-11 00:32:50|22.97|22.67|22.97|22.67|22.97|22.67|22.97|22.67|0
1741653180000|2025-03-11 00:33:00|22.98|22.68|22.98|22.68|23|22.7|22.97|22.67|0
1741653190000|2025-03-11 00:33:10|23|22.7|22.97|22.67|23|22.7|22.97|22.67|3
1741653210000|2025-03-11 00:33:30|22.98|22.68|23|22.7|23|22.7|22.98|22.68|0
1741653340000|2025-03-11 00:35:40|23.01|22.71|23|22.7|23.02|22.72|23|22.7|0
1741653410000|2025-03-11 00:36:50|22.97|22.72|23|22.7|23|22.72|22.97|22.69|0
1741653530000|2025-03-11 00:38:50|22.95||22.95||22.95||22.95||3
1741653540000|2025-03-11 00:39:00|22.97|22.72|23|22.7|23|22.72|22.97|22.7|0
1741653550000|2025-03-11 00:39:10|22.97|22.72|22.97|22.72|22.97|22.72|22.95|22.7|0
1741653570000|2025-03-11 00:39:30|23|22.7|23|22.7|23|22.7|23|22.7|0
1741653610000|2025-03-11 00:40:10|22.98|22.68|23|22.7|23|22.7|22.98|22.68|0
1741653630000|2025-03-11 00:40:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1741653660000|2025-03-11 00:41:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1741653780000|2025-03-11 00:43:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1741653810000|2025-03-11 00:43:30|23.01|22.71|22.98|22.73|23.01|22.73|22.98|22.71|1
1741653840000|2025-03-11 00:44:00|23|22.75|22.98|22.73|23|22.75|22.98|22.73|0
1741653850000|2025-03-11 00:44:10|23.02|22.72|23.02|22.72|23.04|22.74|23.02|22.72|0
1741653860000|2025-03-11 00:44:20|23.04|22.74|23.01|22.76|23.04|22.76|23.01|22.74|0
1741653870000|2025-03-11 00:44:30|22.93|22.85|23.01|22.76|23.01|22.85|22.93|22.76|0
1741653880000|2025-03-11 00:44:40|23.1|22.8|23.08|22.78|23.1|22.8|23.05|22.75|26
1741653900000|2025-03-11 00:45:00|23.09|22.79|23.08|22.78|23.09|22.79|23.08|22.78|0
1741653910000|2025-03-11 00:45:10|23.07|22.77|23.05|22.75|23.07|22.77|23.05|22.75|1
1741653930000|2025-03-11 00:45:30|23.06|22.76|23.08|22.78|23.08|22.78|23.06|22.76|0
1741654040000|2025-03-11 00:47:20|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1741654050000|2025-03-11 00:47:30|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1741654070000|2025-03-11 00:47:50|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1741654080000|2025-03-11 00:48:00|23.1|22.85|23.11|22.81|23.11|22.85|23.08|22.81|0
1741654090000|2025-03-11 00:48:10|23.1|22.85|23.1|22.85|23.1|22.85|23.1|22.85|0
1741654120000|2025-03-11 00:48:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1741654130000|2025-03-11 00:48:50|23.06|22.98|23.07|22.99|23.15|22.99|23.06|22.9|0
1741654140000|2025-03-11 00:49:00|23.16|22.91|23.14|22.84|23.16|22.91|23.14|22.84|0
1741654170000|2025-03-11 00:49:30|23.12|22.82|23.16|22.86|23.16|22.86|23.12|22.82|2
1741654180000|2025-03-11 00:49:40|23.14|22.84|23.14|22.84|23.14|22.84|23.14|22.84|1
1741654190000|2025-03-11 00:49:50|||||||||2
1741654200000|2025-03-11 00:50:00|23.12|22.82|23.14|22.84|23.14|22.84|23.12|22.82|3
1741654210000|2025-03-11 00:50:10|23.13|22.83|23.16|22.86|23.16|22.86|23.13|22.83|0
1741654220000|2025-03-11 00:50:20|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1741654240000|2025-03-11 00:50:40|23.17|22.87|23.3|23|23.3|23|23.17|22.87|0
1741654250000|2025-03-11 00:50:50|23.28|22.98|23.25|22.95|23.28|22.98|23.24|22.94|0
1741654260000|2025-03-11 00:51:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1741654270000|2025-03-11 00:51:10|23.25|22.95|23.46|23.16|23.58|23.28|23.25|22.95|2
1741654280000|2025-03-11 00:51:20|23.51|23.21|23.41|23.11|23.51|23.21|23.4|23.1|0
1741654290000|2025-03-11 00:51:30|23.47|23.17|23.5|23.2|23.5|23.2|23.46|23.16|0
1741654300000|2025-03-11 00:51:40|23.51|23.21|23.62|23.32|23.62|23.37|23.48|23.18|0
1741654310000|2025-03-11 00:51:50|23.58|23.33|23.6|23.35|23.62|23.37|23.58|23.33|0
1741654320000|2025-03-11 00:52:00|23.58|23.33|23.6|23.35|23.6|23.44|23.5|23.33|0
1741654330000|2025-03-11 00:52:10|23.58|23.33|23.56|23.31|23.58|23.33|23.55|23.3|0
1741654350000|2025-03-11 00:52:30|23.55|23.3|23.53|23.28|23.55|23.3|23.53|23.28|0
1741654370000|2025-03-11 00:52:50|23.47|23.39|23.47|23.39|23.56|23.41|23.47|23.31|0
1741654390000|2025-03-11 00:53:10|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1741654430000|2025-03-11 00:53:50|23.57|23.49|23.49|23.41|23.57|23.49|23.49|23.41|1
1741654440000|2025-03-11 00:54:00|23.54|23.46|23.7|23.4|23.7|23.46|23.54|23.4|2
1741654460000|2025-03-11 00:54:20|23.68|23.38|23.68|23.38|23.68|23.38|23.68|23.38|0
1741654480000|2025-03-11 00:54:40|23.66|23.36|23.61|23.36|23.66|23.36|23.61|23.36|0
1741654490000|2025-03-11 00:54:50|23.64|23.34|23.61|23.31|23.74|23.46|23.61|23.31|3
1741654540000|2025-03-11 00:55:40|23.58|23.28|23.57|23.27|23.58|23.28|23.57|23.27|0
1741654550000|2025-03-11 00:55:50|23.5|23.42|23.56|23.26|23.61|23.42|23.5|23.26|1
1741654560000|2025-03-11 00:56:00|23.57|23.27|23.57|23.27|23.66|23.41|23.56|23.26|0
1741654570000|2025-03-11 00:56:10|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1741654610000|2025-03-11 00:56:50|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1741654620000|2025-03-11 00:57:00|23.55|23.25|23.55|23.25|23.55|23.28|23.53|23.25|0
1741654640000|2025-03-11 00:57:20|23.53|23.23|23.53|23.23|23.53|23.23|23.53|23.23|0
1741654650000|2025-03-11 00:57:30|23.52|23.22|23.52|23.22|23.53|23.23|23.52|23.22|0
1741654660000|2025-03-11 00:57:40|23.5|23.2|23.45|23.15|23.5|23.2|23.39|23.09|0
1741654680000|2025-03-11 00:58:00|23.42|23.12|23.42|23.12|23.42|23.12|23.42|23.12|0
1741654700000|2025-03-11 00:58:20|23.4|23.1|23.4|23.1|23.4|23.1|23.4|23.1|0
1741654730000|2025-03-11 00:58:50|23.42|23.12|23.44|23.14|23.47|23.17|23.42|23.12|0
1741654740000|2025-03-11 00:59:00|23.45|23.15|23.47|23.17|23.47|23.17|23.45|23.15|0
1741654770000|2025-03-11 00:59:30|23.44|23.14|23.47|23.17|23.47|23.17|23.43|23.13|0
1741654780000|2025-03-11 00:59:40|23.45|23.15|23.47|23.17|23.47|23.17|23.45|23.15|0
1741654790000|2025-03-11 00:59:50|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1741654800000|2025-03-11 01:00:00|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1741654820000|2025-03-11 01:00:20|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1741654840000|2025-03-11 01:00:40|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1741654850000|2025-03-11 01:00:50|23.46|23.16|23.43|23.13|23.46|23.16|23.43|23.13|0
1741654870000|2025-03-11 01:01:10|23.48|23.18|23.48|23.18|23.48|23.18|23.44|23.14|0
1741654910000|2025-03-11 01:01:50|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1741654920000|2025-03-11 01:02:00|23.52|23.22|23.52|23.22|23.53|23.23|23.52|23.22|0
1741654930000|2025-03-11 01:02:10|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1741654950000|2025-03-11 01:02:30|23.53|23.23|23.55|23.25|23.55|23.25|23.53|23.23|0
1741654980000|2025-03-11 01:03:00|23.53|23.23|23.53|23.23|23.55|23.25|23.53|23.23|0
1741654990000|2025-03-11 01:03:10|23.5|23.2|23.53|23.23|23.53|23.23|23.5|23.2|0
1741655000000|2025-03-11 01:03:20|23.55|23.25|23.55|23.25|23.55|23.25|23.53|23.23|0
1741655030000|2025-03-11 01:03:50|23.53|23.23|23.56|23.26|23.56|23.26|23.53|23.23|0
1741655040000|2025-03-11 01:04:00|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1741655070000|2025-03-11 01:04:30|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1741655090000|2025-03-11 01:04:50|23.62|23.32|23.58|23.33|23.62|23.33|23.58|23.32|0
1741655150000|2025-03-11 01:05:50|23.6|23.35|23.73|23.43|23.73|23.43|23.6|23.35|1
1741655180000|2025-03-11 01:06:20|23.7|23.4|23.73|23.43|23.73|23.43|23.7|23.4|0
1741655200000|2025-03-11 01:06:40|23.7|23.4|23.73|23.43|23.73|23.43|23.7|23.4|0
1741655240000|2025-03-11 01:07:20|23.71|23.41|23.73|23.43|23.73|23.43|23.7|23.4|0
1741655260000|2025-03-11 01:07:40|23.69|23.44|23.69|23.44|23.71|23.46|23.69|23.44|0
1741655270000|2025-03-11 01:07:50|23.66|23.58|23.67|23.59|23.67|23.59|23.66|23.58|1
1741655380000|2025-03-11 01:09:40|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1741655390000|2025-03-11 01:09:50|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|9
1741655400000|2025-03-11 01:10:00|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1741655410000|2025-03-11 01:10:10|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1741655440000|2025-03-11 01:10:40|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1741655460000|2025-03-11 01:11:00|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1741655470000|2025-03-11 01:11:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1741655490000|2025-03-11 01:11:30|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1741655500000|2025-03-11 01:11:40|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1741655510000|2025-03-11 01:11:50|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1741655520000|2025-03-11 01:12:00|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1741655680000|2025-03-11 01:14:40|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1741655690000|2025-03-11 01:14:50|||||||||8
1741655700000|2025-03-11 01:15:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1741655710000|2025-03-11 01:15:10|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1741655720000|2025-03-11 01:15:20|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1741655760000|2025-03-11 01:16:00|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|0
1741655770000|2025-03-11 01:16:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1741655790000|2025-03-11 01:16:30|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1741655800000|2025-03-11 01:16:40|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1741655870000|2025-03-11 01:17:50|23.68|23.6|23.68|23.6|23.68|23.6|23.66|23.58|0
1741655880000|2025-03-11 01:18:00|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|0
1741656030000|2025-03-11 01:20:30|||||||||9
1741656110000|2025-03-11 01:21:50|23.64|23.56|23.72|23.42|23.72|23.56|23.64|23.42|5
1741656510000|2025-03-11 01:28:30|23.73|23.43|23.72|23.42|23.73|23.43|23.72|23.42|0
1741656550000|2025-03-11 01:29:10|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1741656610000|2025-03-11 01:30:10|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1741656630000|2025-03-11 01:30:30|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1741656690000|2025-03-11 01:31:30|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1741656760000|2025-03-11 01:32:40|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1741656810000|2025-03-11 01:33:30|23.67|23.37|23.67|23.37|23.67|23.37|23.67|23.37|0
1741656940000|2025-03-11 01:35:40|23.62|23.34|23.65|23.35|23.65|23.35|23.62|23.32|0
1741656960000|2025-03-11 01:36:00|23.64|23.34|23.64|23.34|23.64|23.34|23.64|23.34|0
1741656970000|2025-03-11 01:36:10|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1741656980000|2025-03-11 01:36:20|23.64|23.34|23.64|23.34|23.65|23.35|23.64|23.34|0
1741656990000|2025-03-11 01:36:30|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1741657130000|2025-03-11 01:38:50|23.62|23.37|23.64|23.34|23.64|23.37|23.62|23.34|0
1741657140000|2025-03-11 01:39:00|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1741657150000|2025-03-11 01:39:10|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1741657160000|2025-03-11 01:39:20|23.57|23.27|23.52|23.22|23.57|23.27|23.52|23.22|0
1741657380000|2025-03-11 01:43:00|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1741657510000|2025-03-11 01:45:10|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1741658100000|2025-03-11 01:55:00|23.53|23.23|23.56|23.26|23.57|23.27|23.53|23.23|0
1741658110000|2025-03-11 01:55:10|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1741658130000|2025-03-11 01:55:30|23.59|23.29|23.59|23.29|23.59|23.29|23.59|23.29|0
1741658160000|2025-03-11 01:56:00|23.58|23.28|23.56|23.26|23.58|23.28|23.54|23.24|0
1741658170000|2025-03-11 01:56:10|23.54|23.24|23.53|23.23|23.54|23.24|23.53|23.23|0
1741658320000|2025-03-11 01:58:40|23.57|23.27|23.55|23.25|23.58|23.28|23.55|23.25|0
1741658460000|2025-03-11 02:01:00|23.54|23.24|23.55|23.25|23.55|23.25|23.54|23.24|0
1741658540000|2025-03-11 02:02:20|23.57|23.27|23.57|23.27|23.57|23.27|23.57|23.27|0
1741658790000|2025-03-11 02:06:30|23.58|23.28|23.58|23.28|23.58|23.28|23.58|23.28|0
1741658840000|2025-03-11 02:07:20|23.6|23.3|23.58|23.28|23.6|23.3|23.58|23.28|0
1741658870000|2025-03-11 02:07:50|23.6|23.3|23.58|23.28|23.6|23.3|23.58|23.28|0
1741658890000|2025-03-11 02:08:10|23.6|23.3|23.6|23.3|23.6|23.3|23.58|23.28|0
1741658900000|2025-03-11 02:08:20|23.34|23.04|23.4|23.1|23.4|23.1|23.18|22.88|0
1741658940000|2025-03-11 02:09:00|23.36|23.06|23.36|23.06|23.36|23.06|23.36|23.06|0
1741658970000|2025-03-11 02:09:30|23.38|23.08|23.38|23.08|23.38|23.08|23.38|23.08|0
1741659030000|2025-03-11 02:10:30|23.34|23.04|23.17|22.87|23.34|23.04|23.17|22.87|0
1741659120000|2025-03-11 02:12:00|23.12|22.82|23.12|22.82|23.15|22.85|23.12|22.82|0
1741659130000|2025-03-11 02:12:10|23.13|22.83|23.15|22.85|23.15|22.85|23.13|22.83|0
1741659200000|2025-03-11 02:13:20|23.11|22.81|23.11|22.81|23.11|22.81|23.11|22.81|0
1741659250000|2025-03-11 02:14:10|23.17|22.87|23.17|22.87|23.17|22.87|23.17|22.87|0
1741659270000|2025-03-11 02:14:30|23.13|22.83|23.12|22.82|23.15|22.85|23.12|22.82|0
1741659280000|2025-03-11 02:14:40|23.15|22.85|23.15|22.85|23.15|22.85|23.15|22.85|0
1741659390000|2025-03-11 02:16:30|23.13|22.83|23.08|22.78|23.13|22.83|23.08|22.78|0
1741659400000|2025-03-11 02:16:40|23.07|22.77|23.06|22.76|23.07|22.77|23.06|22.76|0
1741659410000|2025-03-11 02:16:50|23.07|22.77|23.06|22.76|23.07|22.77|23.06|22.76|0
1741659420000|2025-03-11 02:17:00|23.07|22.77|23.1|22.8|23.1|22.8|23.06|22.76|0
1741659430000|2025-03-11 02:17:10|23.09|22.79|23.07|22.77|23.09|22.79|23.07|22.77|0
1741659440000|2025-03-11 02:17:20|23.09|22.79|23.04|22.74|23.09|22.79|23.04|22.74|0
1741659460000|2025-03-11 02:17:40|23.08|22.78|23.08|22.78|23.08|22.78|23.04|22.74|0
1741659480000|2025-03-11 02:18:00|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1741659550000|2025-03-11 02:19:10|23.07|22.77|23.09|22.79|23.09|22.79|23.07|22.77|0
1741659560000|2025-03-11 02:19:20|23.08|22.78|23.06|22.76|23.08|22.78|23.06|22.76|0
1741659600000|2025-03-11 02:20:00|23.07|22.77|23.06|22.76|23.08|22.78|23.06|22.76|0
1741659630000|2025-03-11 02:20:30|23.08|22.78|23.06|22.76|23.08|22.78|23.06|22.76|0
1741659640000|2025-03-11 02:20:40|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1741659670000|2025-03-11 02:21:10|23.06|22.76|23.08|22.78|23.08|22.78|23.06|22.76|0
1741659680000|2025-03-11 02:21:20|23.06|22.76|23.06|22.76|23.06|22.76|23.06|22.76|0
1741659720000|2025-03-11 02:22:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1741659730000|2025-03-11 02:22:10|23.06|22.76|23.02|22.72|23.07|22.77|23.02|22.72|0
1741659740000|2025-03-11 02:22:20|23.07|22.77|23.04|22.74|23.07|22.77|23.04|22.74|0
1741659750000|2025-03-11 02:22:30|23.06|22.76|23.07|22.77|23.07|22.77|23.06|22.76|0
1741659760000|2025-03-11 02:22:40|23.06|22.76|23.04|22.74|23.06|22.76|23.04|22.74|0
1741659780000|2025-03-11 02:23:00|23.07|22.77|23.07|22.77|23.07|22.77|23.07|22.77|0
1741659790000|2025-03-11 02:23:10|23.04|22.74|23.06|22.76|23.08|22.78|23.04|22.74|0
1741659830000|2025-03-11 02:23:50|23.08|22.78|23.06|22.76|23.08|22.78|23.06|22.76|0
1741659840000|2025-03-11 02:24:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1741659850000|2025-03-11 02:24:10|23.06|22.76|23.06|22.76|23.08|22.78|23.06|22.76|0
1741659880000|2025-03-11 02:24:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1741659910000|2025-03-11 02:25:10|23.06|22.76|23.06|22.76|23.07|22.77|23.04|22.74|0
1741659940000|2025-03-11 02:25:40|23.08|22.78|23.08|22.78|23.1|22.8|23.07|22.77|0
1741659950000|2025-03-11 02:25:50|23.09|22.79|23.08|22.78|23.09|22.79|23.06|22.76|0
1741659960000|2025-03-11 02:26:00|23.07|22.77|23.08|22.78|23.08|22.78|23.07|22.77|0
1741659970000|2025-03-11 02:26:10|23.09|22.79|23.07|22.77|23.09|22.84|23.07|22.77|0
1741659980000|2025-03-11 02:26:20||22.82||22.82||22.82||22.82|0
1741660010000|2025-03-11 02:26:50|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1741660020000|2025-03-11 02:27:00|23.07|22.77|23.07|22.77|23.07|22.77|23.02|22.77|0
1741660030000|2025-03-11 02:27:10|23.04|22.79|23.02|22.77|23.07|22.79|23.02|22.77|0
1741660050000|2025-03-11 02:27:30|23.07|22.74|23.04|22.79|23.07|22.79|23.04|22.74|0
1741660060000|2025-03-11 02:27:40|23.02|22.77|23.02|22.77|23.05|22.77|23.02|22.75|0
1741660080000|2025-03-11 02:28:00|23.07|22.75|23.05|22.75|23.07|22.75|23.02|22.75|0
1741660090000|2025-03-11 02:28:10|23.04|22.79|23.02|22.77|23.04|22.79|23.02|22.77|0
1741660100000|2025-03-11 02:28:20|23.05|22.75|23.02|22.77|23.05|22.77|23.02|22.75|0
1741660120000|2025-03-11 02:28:40|23.05|22.75|23.04|22.79|23.05|22.79|23.04|22.75|0
1741660140000|2025-03-11 02:29:00|23.02|22.77|23.07|22.77|23.07|22.77|23.02|22.77|0
1741660150000|2025-03-11 02:29:10|23.04|22.79|23.09|22.79|23.09|22.79|23.04|22.79|0
1741660170000|2025-03-11 02:29:30|23.06|22.81|23.06|22.81|23.06|22.81|23.06|22.81|0
1741660180000|2025-03-11 02:29:40|23.07|22.77|23.04|22.79|23.09|22.81|23.04|22.77|0
1741660200000|2025-03-11 02:30:00|23.09|22.81|23.09|22.79|23.09|22.81|23.04|22.79|0
1741660210000|2025-03-11 02:30:10|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1741660230000|2025-03-11 02:30:30|23.09|22.79|23.07|22.82|23.09|22.82|23.07|22.79|0
1741660240000|2025-03-11 02:30:40|23.09|22.79|23.07|22.82|23.09|22.82|23.07|22.79|0
1741660280000|2025-03-11 02:31:20|23.06|22.81|23.09|22.79|23.09|22.81|23.06|22.79|0
1741660290000|2025-03-11 02:31:30|23.07|22.82|23.07|22.82|23.07|22.82|23.07|22.82|0
1741660610000|2025-03-11 02:36:50|23.06|22.81|23.07|22.82|23.07|22.82|23.04|22.79|0
1741660690000|2025-03-11 02:38:10|22.96|22.88|22.96|22.88|23.07|22.9|22.96|22.82|0
1741660720000|2025-03-11 02:38:40|22.94|22.86|23.01|22.76|23.01|22.86|22.94|22.76|1
1741660740000|2025-03-11 02:39:00|23.06|22.81|23.04|22.79|23.06|22.81|23.04|22.79|1
1741660750000|2025-03-11 02:39:10|23.02|22.77|23.02|22.77|23.02|22.77|23.02|22.77|0
1741660760000|2025-03-11 02:39:20|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741660770000|2025-03-11 02:39:30|22.88|22.8|22.97|22.72|22.97|22.8|22.88|22.72|0
1741660780000|2025-03-11 02:39:40|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741660810000|2025-03-11 02:40:10|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741660820000|2025-03-11 02:40:20|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741660830000|2025-03-11 02:40:30|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741660840000|2025-03-11 02:40:40|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741660890000|2025-03-11 02:41:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1741660920000|2025-03-11 02:42:00|22.97|22.72|23.01|22.76|23.01|22.76|22.97|22.72|0
1741660950000|2025-03-11 02:42:30|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741660960000|2025-03-11 02:42:40|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741660980000|2025-03-11 02:43:00|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741660990000|2025-03-11 02:43:10|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741661010000|2025-03-11 02:43:30|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741661030000|2025-03-11 02:43:50|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741661200000|2025-03-11 02:46:40|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741661210000|2025-03-11 02:46:50|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741661280000|2025-03-11 02:48:00|22.93|22.85|23.01|22.76|23.01|22.85|22.93|22.76|0
1741661300000|2025-03-11 02:48:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1741661440000|2025-03-11 02:50:40|23.01|22.76|23.01|22.76|23.01|22.76|22.99|22.74|1
1741661460000|2025-03-11 02:51:00|22.92|22.84|22.99|22.74|22.99|22.84|22.92|22.74|0
1741661470000|2025-03-11 02:51:10|23.01|22.76|23.01|22.76|23.01|22.76|23.01|22.76|0
1741661500000|2025-03-11 02:51:40|22.99|22.74|22.99|22.74|22.99|22.74|22.99|22.74|0
1741661510000|2025-03-11 02:51:50|22.88|22.8|22.99|22.74|22.99|22.8|22.88|22.74|0
1741661600000|2025-03-11 02:53:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1741661610000|2025-03-11 02:53:30|22.97|22.72|22.88|22.8|22.97|22.8|22.88|22.72|0
1741661620000|2025-03-11 02:53:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1741661630000|2025-03-11 02:53:50|22.94|22.69|22.97|22.72|22.97|22.78|22.86|22.69|0
1741661650000|2025-03-11 02:54:10|22.86|22.78|22.97|22.72|22.97|22.78|22.86|22.72|0
1741661660000|2025-03-11 02:54:20|22.86|22.78|22.95|22.7|22.95|22.78|22.86|22.7|0
1741661670000|2025-03-11 02:54:30|22.97|22.72|22.99|22.74|22.99|22.74|22.97|22.72|0
1741661680000|2025-03-11 02:54:40|22.86|22.78|22.95|22.7|22.97|22.8|22.86|22.7|0
1741661690000|2025-03-11 02:54:50|22.86|22.78|22.94|22.69|22.97|22.8|22.86|22.69|0
1741661710000|2025-03-11 02:55:10|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1741661720000|2025-03-11 02:55:20|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1741661730000|2025-03-11 02:55:30|22.92|22.67|22.92|22.67|22.92|22.67|22.92|22.67|0
1741661770000|2025-03-11 02:56:10|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1741661790000|2025-03-11 02:56:30|22.96|22.71|22.94|22.69|22.96|22.71|22.94|22.69|0
1741661800000|2025-03-11 02:56:40|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1741661880000|2025-03-11 02:58:00|22.94|22.69|22.94|22.69|22.94|22.69|22.94|22.69|0
1741662000000|2025-03-11 03:00:00|22.92|22.67|22.91|22.66|22.92|22.67|22.91|22.66|0
1741662020000|2025-03-11 03:00:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1741662100000|2025-03-11 03:01:40|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|2
1741662110000|2025-03-11 03:01:50|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|2
1741662120000|2025-03-11 03:02:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1741662180000|2025-03-11 03:03:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1741662190000|2025-03-11 03:03:10|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1741662210000|2025-03-11 03:03:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1741662220000|2025-03-11 03:03:40|22.74|22.66|22.72|22.64|22.75|22.67|22.72|22.64|0
1741662240000|2025-03-11 03:04:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1741662260000|2025-03-11 03:04:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1741662270000|2025-03-11 03:04:30|22.85|22.6|22.75|22.67|22.85|22.69|22.75|22.6|1
1741662340000|2025-03-11 03:05:40|22.76|22.68|22.75|22.67|22.78|22.7|22.75|22.67|0
1741662420000|2025-03-11 03:07:00|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1741662480000|2025-03-11 03:08:00|22.83|22.58|22.83|22.58|22.83|22.58|22.83|22.58|0
1741662490000|2025-03-11 03:08:10|22.74|22.66|22.83|22.58|22.83|22.66|22.74|22.58|0
1741662500000|2025-03-11 03:08:20|22.74|22.66|22.83|22.58|22.85|22.68|22.74|22.58|0
1741662510000|2025-03-11 03:08:30|22.85|22.6|22.74|22.66|22.85|22.66|22.74|22.6|0
1741662520000|2025-03-11 03:08:40|22.85|22.6|22.74|22.66|22.85|22.66|22.74|22.6|0
1741662580000|2025-03-11 03:09:40|22.83|22.58|22.74|22.66|22.85|22.66|22.74|22.58|0
1741662590000|2025-03-11 03:09:50|22.82|22.57|22.74|22.66|22.82|22.66|22.74|22.57|0
1741662610000|2025-03-11 03:10:10|22.85|22.6|22.76|22.68|22.85|22.68|22.76|22.6|0
1741662620000|2025-03-11 03:10:20|22.74|22.66|22.83|22.58|22.83|22.66|22.74|22.58|0
1741662630000|2025-03-11 03:10:30|22.85|22.6|22.83|22.58|22.85|22.68|22.76|22.58|0
1741662640000|2025-03-11 03:10:40|22.85|22.6|22.85|22.6|22.85|22.6|22.85|22.6|0
1741662650000|2025-03-11 03:10:50|22.74|22.66|22.83|22.58|22.83|22.66|22.74|22.58|0
1741662660000|2025-03-11 03:11:00|22.85|22.6|22.85|22.6|22.85|22.6|22.85|22.6|0
1741662700000|2025-03-11 03:11:40|22.74|22.66|22.85|22.6|22.85|22.66|22.74|22.6|0
1741662830000|2025-03-11 03:13:50|22.74|22.66|22.85|22.6|22.85|22.66|22.74|22.6|0
1741662840000|2025-03-11 03:14:00|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|0
1741662850000|2025-03-11 03:14:10|22.76|22.68|22.74|22.66|22.85|22.68|22.74|22.6|0
1741662870000|2025-03-11 03:14:30|22.77|22.47|22.71|22.41|22.77|22.47|22.71|22.41|27
1741662880000|2025-03-11 03:14:40|22.72|22.42|22.74|22.44|22.74|22.44|22.72|22.42|0
1741662900000|2025-03-11 03:15:00|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|0
1741662930000|2025-03-11 03:15:30|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1741662960000|2025-03-11 03:16:00|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1741662970000|2025-03-11 03:16:10|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1741663000000|2025-03-11 03:16:40|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1741663010000|2025-03-11 03:16:50|22.82|22.52|22.84|22.54|22.84|22.54|22.82|22.52|0
1741663090000|2025-03-11 03:18:10|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|0
1741663100000|2025-03-11 03:18:20|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1741663110000|2025-03-11 03:18:30|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1741663120000|2025-03-11 03:18:40|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1741663130000|2025-03-11 03:18:50|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1741663210000|2025-03-11 03:20:10|22.79|22.49|22.72|22.47|22.79|22.49|22.72|22.47|0
1741663270000|2025-03-11 03:21:10|22.73|22.43|22.72|22.42|22.73|22.43|22.72|22.42|0
1741663370000|2025-03-11 03:22:50|22.76|22.46|22.75|22.45|22.76|22.46|22.75|22.45|0
1741663380000|2025-03-11 03:23:00|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1741663460000|2025-03-11 03:24:20|22.76|22.51|22.72|22.47|22.76|22.51|22.72|22.47|0
1741663560000|2025-03-11 03:26:00|22.73|22.48|22.72|22.47|22.75|22.5|22.72|22.47|0
1741663710000|2025-03-11 03:28:30|22.74|22.49|22.74|22.49|22.74|22.49|22.74|22.49|0
1741663720000|2025-03-11 03:28:40|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1741663890000|2025-03-11 03:31:30|22.72|22.47|22.72|22.47|22.72|22.47|22.72|22.47|0
1741663900000|2025-03-11 03:31:40|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|0
1741663910000|2025-03-11 03:31:50|22.72|22.47|22.7|22.45|22.72|22.47|22.7|22.45|0
1741664010000|2025-03-11 03:33:30|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1741664020000|2025-03-11 03:33:40|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1741664240000|2025-03-11 03:37:20|22.61|22.31|22.61|22.31|22.61|22.31|22.59|22.29|0
1741664250000|2025-03-11 03:37:30|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|0
1741664380000|2025-03-11 03:39:40|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1741664470000|2025-03-11 03:41:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1741664500000|2025-03-11 03:41:40|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1741664510000|2025-03-11 03:41:50|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1741664560000|2025-03-11 03:42:40|22.7|22.4|22.72|22.42|22.72|22.42|22.7|22.4|0
1741664570000|2025-03-11 03:42:50||22.47||22.47||22.47||22.47|0
1741664590000|2025-03-11 03:43:10||22.42||22.42||22.42||22.42|0
1741664880000|2025-03-11 03:48:00|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1741664900000|2025-03-11 03:48:20|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1741664950000|2025-03-11 03:49:10|22.71|22.41|22.7|22.4|22.72|22.42|22.7|22.4|0
1741665000000|2025-03-11 03:50:00|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1741665070000|2025-03-11 03:51:10|22.7|22.4|22.7|22.4|22.72|22.42|22.7|22.4|0
1741665090000|2025-03-11 03:51:30|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1741665110000|2025-03-11 03:51:50|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|10
1741665180000|2025-03-11 03:53:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1741665190000|2025-03-11 03:53:10|22.67|22.37|22.68|22.38|22.68|22.38|22.67|22.37|0
1741665200000|2025-03-11 03:53:20|22.7|22.4|22.71|22.41|22.71|22.41|22.7|22.4|0
1741665210000|2025-03-11 03:53:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1741665510000|2025-03-11 03:58:30|22.68|22.38|22.67|22.37|22.71|22.41|22.67|22.37|0
1741665520000|2025-03-11 03:58:40|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1741665600000|2025-03-11 04:00:00|22.67|22.37|22.65|22.35|22.67|22.37|22.65|22.35|0
1741665630000|2025-03-11 04:00:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1741665660000|2025-03-11 04:01:00|22.68|22.38|22.67|22.37|22.74|22.44|22.67|22.37|0
1741665920000|2025-03-11 04:05:20|22.74|22.44|22.71|22.41|22.74|22.44|22.71|22.41|0
1741665930000|2025-03-11 04:05:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1741666100000|2025-03-11 04:08:20|22.71|22.41|22.71|22.41|22.71|22.41|22.65|22.35|0
1741666110000|2025-03-11 04:08:30|22.67|22.37|22.63|22.33|22.67|22.37|22.63|22.33|0
1741666260000|2025-03-11 04:11:00|22.61|22.31|22.65|22.35|22.69|22.39|22.61|22.31|0
1741666270000|2025-03-11 04:11:10|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1741666390000|2025-03-11 04:13:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1741666410000|2025-03-11 04:13:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1741666420000|2025-03-11 04:13:40|22.69|22.39|22.65|22.35|22.69|22.39|22.65|22.35|0
1741666510000|2025-03-11 04:15:10|22.64|22.34|22.6|22.3|22.64|22.34|22.6|22.3|0
1741666520000|2025-03-11 04:15:20|22.58|22.28|22.64|22.34|22.64|22.34|22.58|22.28|0
1741666530000|2025-03-11 04:15:30|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|0
1741666540000|2025-03-11 04:15:40|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|0
1741666620000|2025-03-11 04:17:00|22.64|22.34|22.56|22.26|22.64|22.34|22.56|22.26|0
1741666650000|2025-03-11 04:17:30|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1741666840000|2025-03-11 04:20:40|22.67|22.37|22.62|22.32|22.67|22.37|22.62|22.32|0
1741666860000|2025-03-11 04:21:00|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1741666880000|2025-03-11 04:21:20|22.54|22.24|22.53|22.23|22.65|22.35|22.51|22.21|0
1741666890000|2025-03-11 04:21:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1741667100000|2025-03-11 04:25:00|22.5|22.42|22.59|22.34|22.59|22.42|22.5|22.34|0
1741667110000|2025-03-11 04:25:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1741667260000|2025-03-11 04:27:40|22.57|22.32|22.48|22.4|22.59|22.4|22.48|22.27|1
1741667280000|2025-03-11 04:28:00|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1741667300000|2025-03-11 04:28:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741667310000|2025-03-11 04:28:30|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|2
1741667620000|2025-03-11 04:33:40|22.53|22.28|22.49|22.24|22.53|22.28|22.49|22.24|0
1741667700000|2025-03-11 04:35:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1741667730000|2025-03-11 04:35:30|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741668130000|2025-03-11 04:42:10|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1741668140000|2025-03-11 04:42:20|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741668150000|2025-03-11 04:42:30|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1741668160000|2025-03-11 04:42:40|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1741668270000|2025-03-11 04:44:30||22.29||22.29||22.29||22.29|0
1741668580000|2025-03-11 04:49:40|22.45|22.37|22.54|22.29|22.54|22.37|22.45|22.28|2
1741669380000|2025-03-11 05:03:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741669590000|2025-03-11 05:06:30|22.57|22.32|22.54|22.29|22.57|22.32|22.54|22.29|0
1741669600000|2025-03-11 05:06:40|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741669690000|2025-03-11 05:08:10|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1741669860000|2025-03-11 05:11:00|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741670250000|2025-03-11 05:17:30|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1741670350000|2025-03-11 05:19:10|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741670370000|2025-03-11 05:19:30|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1741670470000|2025-03-11 05:21:10|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1741670610000|2025-03-11 05:23:30|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1741670990000|2025-03-11 05:29:50|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1741671020000|2025-03-11 05:30:20|22.54|22.29|22.54|22.29|22.54|22.29|22.52|22.27|0
1741671030000|2025-03-11 05:30:30|22.52|22.27|22.52|22.27|22.54|22.29|22.52|22.27|0
1741671130000|2025-03-11 05:32:10|22.54|22.29|22.49|22.24|22.54|22.38|22.44|22.24|0
1741671150000|2025-03-11 05:32:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1741671160000|2025-03-11 05:32:40|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741671190000|2025-03-11 05:33:10|22.4|22.32|22.4|22.32|22.49|22.32|22.4|22.24|0
1741671220000|2025-03-11 05:33:40|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741671250000|2025-03-11 05:34:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1741671270000|2025-03-11 05:34:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741671350000|2025-03-11 05:35:50|22.36|22.28|22.42|22.17|22.42|22.28|22.31|22.16|0
1741671360000|2025-03-11 05:36:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1741671370000|2025-03-11 05:36:10|22.39|22.14|22.39|22.14|22.41|22.23|22.31|22.14|0
1741671380000|2025-03-11 05:36:20|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|0
1741671390000|2025-03-11 05:36:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741671420000|2025-03-11 05:37:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|1
1741671480000|2025-03-11 05:38:00|22.44|22.19|22.47|22.22|22.47|22.3|22.35|22.19|1
1741671490000|2025-03-11 05:38:10|22.46|22.21|22.36|22.28|22.46|22.28|22.36|22.21|0
1741671500000|2025-03-11 05:38:20|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1741671580000|2025-03-11 05:39:40|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741671620000|2025-03-11 05:40:20|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1741671710000|2025-03-11 05:41:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1741671750000|2025-03-11 05:42:30|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741671770000|2025-03-11 05:42:50|22.39|22.31|22.49|22.24|22.49|22.31|22.39|22.24|1
1741671970000|2025-03-11 05:46:10|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1741672120000|2025-03-11 05:48:40|22.49|22.24|22.52|22.22|22.52|22.24|22.49|22.22|0
1741672190000|2025-03-11 05:49:50|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741672390000|2025-03-11 05:53:10|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.19|0
1741672450000|2025-03-11 05:54:10|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741672590000|2025-03-11 05:56:30|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741672600000|2025-03-11 05:56:40|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741672710000|2025-03-11 05:58:30|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741672720000|2025-03-11 05:58:40|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741672880000|2025-03-11 06:01:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741672920000|2025-03-11 06:02:00|22.51|22.26|22.53|22.28|22.53|22.28|22.51|22.26|0
1741672960000|2025-03-11 06:02:40|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741672990000|2025-03-11 06:03:10|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741673010000|2025-03-11 06:03:30|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741673020000|2025-03-11 06:03:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741673070000|2025-03-11 06:04:30|22.55|22.3|22.56|22.31|22.56|22.31|22.55|22.3|0
1741673160000|2025-03-11 06:06:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1741673170000|2025-03-11 06:06:10|22.56|22.26|22.53|22.28|22.56|22.28|22.53|22.26|0
1741673190000|2025-03-11 06:06:30|22.56|22.26|22.53|22.28|22.56|22.28|22.53|22.26|0
1741673310000|2025-03-11 06:08:30|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741673410000|2025-03-11 06:10:10|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741673430000|2025-03-11 06:10:30|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741673440000|2025-03-11 06:10:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741673460000|2025-03-11 06:11:00|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741673480000|2025-03-11 06:11:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741673550000|2025-03-11 06:12:30|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741673560000|2025-03-11 06:12:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1741673600000|2025-03-11 06:13:20|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1741673640000|2025-03-11 06:14:00|22.54|22.29|22.43|22.35|22.54|22.35|22.43|22.26|0
1741673650000|2025-03-11 06:14:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741673770000|2025-03-11 06:16:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1741673790000|2025-03-11 06:16:30|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1741673800000|2025-03-11 06:16:40|22.51|22.26|22.43|22.35|22.51|22.35|22.43|22.26|0
1741673810000|2025-03-11 06:16:50|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741673830000|2025-03-11 06:17:10|22.45|22.37|22.53|22.28|22.53|22.37|22.45|22.28|0
1741673840000|2025-03-11 06:17:20|22.45|22.37|22.47|22.39|22.51|22.39|22.43|22.26|0
1741673860000|2025-03-11 06:17:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741673880000|2025-03-11 06:18:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1741673990000|2025-03-11 06:19:50|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1741674000000|2025-03-11 06:20:00|22.53|22.28|22.45|22.37|22.53|22.37|22.45|22.28|0
1741674010000|2025-03-11 06:20:10|22.53|22.28|22.45|22.37|22.53|22.37|22.42|22.26|0
1741674020000|2025-03-11 06:20:20|22.53|22.28|22.42|22.34|22.53|22.34|22.42|22.26|0
1741674040000|2025-03-11 06:20:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1741674050000|2025-03-11 06:20:50|22.38|22.13|22.24|22.16|22.38|22.2|22.24|22.08|14
1741674060000|2025-03-11 06:21:00|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|0
1741674070000|2025-03-11 06:21:10|22.31|22.23|22.44|22.19|22.44|22.23|22.31|22.19|1
1741674090000|2025-03-11 06:21:30|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741674100000|2025-03-11 06:21:40|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1741674130000|2025-03-11 06:22:10|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741674160000|2025-03-11 06:22:40|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1741674180000|2025-03-11 06:23:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1741674190000|2025-03-11 06:23:10|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1741674250000|2025-03-11 06:24:10|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1741674450000|2025-03-11 06:27:30|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1741674460000|2025-03-11 06:27:40|22.47|22.22|22.45|22.2|22.47|22.22|22.45|22.2|0
1741674470000|2025-03-11 06:27:50|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1741674480000|2025-03-11 06:28:00|22.46|22.21|22.47|22.22|22.47|22.22|22.45|22.2|0
1741674510000|2025-03-11 06:28:30|22.45|22.2|22.47|22.22|22.47|22.22|22.45|22.2|0
1741674550000|2025-03-11 06:29:10|22.48|22.23|22.47|22.22|22.48|22.23|22.47|22.22|0
1741674560000|2025-03-11 06:29:20|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741674580000|2025-03-11 06:29:40|22.46|22.21|22.47|22.22|22.47|22.22|22.46|22.21|0
1741674590000|2025-03-11 06:29:50|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741674600000|2025-03-11 06:30:00|22.44|22.19|22.45|22.2|22.45|22.2|22.44|22.19|0
1741674620000|2025-03-11 06:30:20|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1741674650000|2025-03-11 06:30:50|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|1
1741674710000|2025-03-11 06:31:50|22.46|22.21|22.45|22.2|22.46|22.21|22.45|22.2|1
1741674720000|2025-03-11 06:32:00|22.46|22.21|22.49|22.24|22.49|22.24|22.46|22.21|0
1741674740000|2025-03-11 06:32:20|22.45|22.2|22.49|22.24|22.5|22.25|22.45|22.2|0
1741674750000|2025-03-11 06:32:30|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741674840000|2025-03-11 06:34:00|22.46|22.21|22.5|22.25|22.5|22.25|22.46|22.21|0
1741674900000|2025-03-11 06:35:00|22.48|22.18|22.45|22.2|22.48|22.2|22.45|22.18|0
1741674940000|2025-03-11 06:35:40|22.46|22.21|22.5|22.25|22.5|22.25|22.46|22.21|0
1741674970000|2025-03-11 06:36:10|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741674990000|2025-03-11 06:36:30|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1741675030000|2025-03-11 06:37:10|22.53|22.23|22.5|22.25|22.53|22.25|22.5|22.22|0
1741675050000|2025-03-11 06:37:30|22.53|22.23|22.5|22.25|22.53|22.25|22.5|22.22|0
1741675100000|2025-03-11 06:38:20|22.52|22.22|22.45|22.2|22.52|22.22|22.45|22.2|0
1741675270000|2025-03-11 06:41:10|22.46|22.21|22.45|22.2|22.46|22.21|22.45|22.2|0
1741675280000|2025-03-11 06:41:20|22.46|22.21|22.46|22.21|22.46|22.21|22.45|22.2|0
1741675290000|2025-03-11 06:41:30|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741675300000|2025-03-11 06:41:40|22.46|22.21|22.45|22.2|22.46|22.21|22.45|22.2|0
1741675330000|2025-03-11 06:42:10|22.46|22.21|22.46|22.21|22.46|22.21|22.45|22.2|0
1741675340000|2025-03-11 06:42:20|22.45|22.2|22.45|22.2|22.45|22.2|22.45|22.2|0
1741675370000|2025-03-11 06:42:50|22.36|22.28|22.44|22.19|22.44|22.28|22.36|22.19|1
1741675430000|2025-03-11 06:43:50|22.43|22.18|22.45|22.2|22.45|22.28|22.36|22.18|0
1741675480000|2025-03-11 06:44:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741675540000|2025-03-11 06:45:40|22.34|22.26|22.29|22.21|22.42|22.26|22.29|22.15|0
1741675560000|2025-03-11 06:46:00|22.37|22.12|22.32|22.02|22.38|22.19|22.27|22.02|0
1741675570000|2025-03-11 06:46:10|22.3|22.05|22.38|22.13|22.38|22.21|22.25|22.02|0
1741675580000|2025-03-11 06:46:20|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1741675590000|2025-03-11 06:46:30|22.29|22.21|22.37|22.12|22.37|22.21|22.29|22.12|0
1741675620000|2025-03-11 06:47:00|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1741675630000|2025-03-11 06:47:10|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|0
1741675650000|2025-03-11 06:47:30|22.4|22.15|22.4|22.15|22.4|22.15|22.4|22.15|0
1741675660000|2025-03-11 06:47:40|22.41|22.16|22.4|22.15|22.41|22.16|22.4|22.15|0
1741675670000|2025-03-11 06:47:50|22.41|22.16|22.4|22.15|22.41|22.24|22.32|22.14|0
1741675680000|2025-03-11 06:48:00|22.39|22.14|22.4|22.15|22.4|22.15|22.39|22.14|0
1741675690000|2025-03-11 06:48:10|22.32|22.24|22.4|22.15|22.4|22.24|22.32|22.14|0
1741675710000|2025-03-11 06:48:30|22.3|22.22|22.45|22.2|22.51|22.26|22.3|22.2|0
1741675730000|2025-03-11 06:48:50|22.42|22.17|22.4|22.15|22.43|22.18|22.39|22.14|0
1741675770000|2025-03-11 06:49:30|22.38|22.13|22.4|22.15|22.42|22.15|22.38|22.12|0
1741675800000|2025-03-11 06:50:00||22.1||22.1||22.1||22.1|0
1741675820000|2025-03-11 06:50:20|22.38|22.13|22.4|22.15|22.4|22.15|22.38|22.13|0
1741675830000|2025-03-11 06:50:30|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1741675840000|2025-03-11 06:50:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741675860000|2025-03-11 06:51:00|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|5
1741675880000|2025-03-11 06:51:20|22.32|22.24|22.4|22.15|22.4|22.24|22.32|22.15|0
1741675970000|2025-03-11 06:52:50|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1741675980000|2025-03-11 06:53:00|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1741675990000|2025-03-11 06:53:10|22.41|22.16|22.41|22.16|22.43|22.18|22.41|22.16|0
1741676000000|2025-03-11 06:53:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741676020000|2025-03-11 06:53:40|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|0
1741676030000|2025-03-11 06:53:50|22.43|22.18|22.43|22.18|22.45|22.2|22.43|22.18|0
1741676080000|2025-03-11 06:54:40|22.35|22.27|22.43|22.18|22.43|22.27|22.35|22.18|1
1741676100000|2025-03-11 06:55:00|22.45|22.2|22.48|22.23|22.49|22.24|22.43|22.18|0
1741676160000|2025-03-11 06:56:00|22.37|22.29|22.48|22.23|22.5|22.29|22.37|22.21|0
1741676170000|2025-03-11 06:56:10|22.5|22.25|22.5|22.25|22.5|22.25|22.48|22.23|0
1741676180000|2025-03-11 06:56:20|22.48|22.23|22.5|22.25|22.5|22.25|22.48|22.23|0
1741676190000|2025-03-11 06:56:30|22.48|22.23|22.5|22.25|22.5|22.25|22.48|22.23|0
1741676200000|2025-03-11 06:56:40|22.48|22.23|22.48|22.23|22.5|22.25|22.48|22.23|0
1741676210000|2025-03-11 06:56:50|22.5|22.25|22.48|22.23|22.5|22.25|22.48|22.23|0
1741676220000|2025-03-11 06:57:00|22.5|22.25|22.48|22.23|22.5|22.25|22.48|22.23|0
1741676230000|2025-03-11 06:57:10|22.5|22.25|22.5|22.25|22.5|22.25|22.48|22.23|0
1741676240000|2025-03-11 06:57:20|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1741676250000|2025-03-11 06:57:30|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1741676260000|2025-03-11 06:57:40|22.5|22.25|22.5|22.25|22.5|22.25|22.5|22.25|0
1741676270000|2025-03-11 06:57:50|22.46|22.21|22.5|22.25|22.5|22.25|22.46|22.21|0
1741676350000|2025-03-11 06:59:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1741676400000|2025-03-11 07:00:00|22.4|22.32|22.39|22.31|22.4|22.32|22.35|22.27|2
1741676410000|2025-03-11 07:00:10|||||||||2
1741676420000|2025-03-11 07:00:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|12
1741676430000|2025-03-11 07:00:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1741676460000|2025-03-11 07:01:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741676480000|2025-03-11 07:01:20|22.41|22.33|22.39|22.31|22.41|22.33|22.38|22.3|1
1741676500000|2025-03-11 07:01:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1741676510000|2025-03-11 07:01:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1741676520000|2025-03-11 07:02:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1741676540000|2025-03-11 07:02:20|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|0
1741676550000|2025-03-11 07:02:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741676590000|2025-03-11 07:03:10|22.41|22.33|22.38|22.3|22.48|22.33|22.38|22.23|0
1741676600000|2025-03-11 07:03:20|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1741676610000|2025-03-11 07:03:30|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1741676620000|2025-03-11 07:03:40|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1741676630000|2025-03-11 07:03:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1741676640000|2025-03-11 07:04:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1741676650000|2025-03-11 07:04:10|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|4
1741676660000|2025-03-11 07:04:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741676700000|2025-03-11 07:05:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741676710000|2025-03-11 07:05:10|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|3
1741676720000|2025-03-11 07:05:20|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|47
1741676730000|2025-03-11 07:05:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|11
1741676770000|2025-03-11 07:06:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1741676790000|2025-03-11 07:06:30|22.27|22.19|22.28|22.2|22.28|22.2|22.26|22.18|4
1741676800000|2025-03-11 07:06:40|||||||||6
1741676820000|2025-03-11 07:07:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741676880000|2025-03-11 07:08:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1741676970000|2025-03-11 07:09:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741676990000|2025-03-11 07:09:50|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|0
1741677010000|2025-03-11 07:10:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1741677030000|2025-03-11 07:10:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741677060000|2025-03-11 07:11:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1741677080000|2025-03-11 07:11:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741677090000|2025-03-11 07:11:30|||||||||1
1741677150000|2025-03-11 07:12:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741677170000|2025-03-11 07:12:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741677180000|2025-03-11 07:13:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1741677250000|2025-03-11 07:14:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1741677310000|2025-03-11 07:15:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741677360000|2025-03-11 07:16:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|46
1741677380000|2025-03-11 07:16:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|6
1741677390000|2025-03-11 07:16:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741677430000|2025-03-11 07:17:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741677440000|2025-03-11 07:17:20|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1741677450000|2025-03-11 07:17:30|||||||||6
1741677470000|2025-03-11 07:17:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741677560000|2025-03-11 07:19:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741677620000|2025-03-11 07:20:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741677630000|2025-03-11 07:20:30|||||||||1
1741677660000|2025-03-11 07:21:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741677690000|2025-03-11 07:21:30|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1741677740000|2025-03-11 07:22:20|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1741677750000|2025-03-11 07:22:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741677790000|2025-03-11 07:23:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1741677820000|2025-03-11 07:23:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1741677840000|2025-03-11 07:24:00|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|2
1741677860000|2025-03-11 07:24:20|||||||||3
1741677890000|2025-03-11 07:24:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741678030000|2025-03-11 07:27:10|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1741678050000|2025-03-11 07:27:30|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|0
1741678060000|2025-03-11 07:27:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741678070000|2025-03-11 07:27:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741678110000|2025-03-11 07:28:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1741678120000|2025-03-11 07:28:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741678140000|2025-03-11 07:29:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1741678150000|2025-03-11 07:29:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741678180000|2025-03-11 07:29:40|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1741678190000|2025-03-11 07:29:50|||||||||1
1741678200000|2025-03-11 07:30:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741678220000|2025-03-11 07:30:20|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1741678230000|2025-03-11 07:30:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|2
1741678250000|2025-03-11 07:30:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1741678260000|2025-03-11 07:31:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1741678270000|2025-03-11 07:31:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741678290000|2025-03-11 07:31:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|3
1741678330000|2025-03-11 07:32:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741678340000|2025-03-11 07:32:20|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1741678350000|2025-03-11 07:32:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|9
1741678380000|2025-03-11 07:33:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741678400000|2025-03-11 07:33:20|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|5
1741678410000|2025-03-11 07:33:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741678430000|2025-03-11 07:33:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741678440000|2025-03-11 07:34:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741678470000|2025-03-11 07:34:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741678480000|2025-03-11 07:34:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741678500000|2025-03-11 07:35:00|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1741678510000|2025-03-11 07:35:10|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1741678520000|2025-03-11 07:35:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741678530000|2025-03-11 07:35:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|3
1741678540000|2025-03-11 07:35:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741678560000|2025-03-11 07:36:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1741678570000|2025-03-11 07:36:10|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1741678580000|2025-03-11 07:36:20|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1741678590000|2025-03-11 07:36:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|2
1741678620000|2025-03-11 07:37:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741678630000|2025-03-11 07:37:10|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|0
1741678680000|2025-03-11 07:38:00|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|2
1741678690000|2025-03-11 07:38:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741678740000|2025-03-11 07:39:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1741678750000|2025-03-11 07:39:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1741678760000|2025-03-11 07:39:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1741678790000|2025-03-11 07:39:50|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|1
1741678810000|2025-03-11 07:40:10|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1741678820000|2025-03-11 07:40:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|20
1741678860000|2025-03-11 07:41:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1741678870000|2025-03-11 07:41:10|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1741678890000|2025-03-11 07:41:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741678900000|2025-03-11 07:41:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741678910000|2025-03-11 07:41:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741678960000|2025-03-11 07:42:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741678970000|2025-03-11 07:42:50|22.47|22.39|22.45|22.37|22.48|22.4|22.45|22.37|0
1741678980000|2025-03-11 07:43:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741678990000|2025-03-11 07:43:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741679000000|2025-03-11 07:43:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741679040000|2025-03-11 07:44:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1741679050000|2025-03-11 07:44:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1741679060000|2025-03-11 07:44:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1741679110000|2025-03-11 07:45:10|22.45|22.37|22.43|22.35|22.47|22.39|22.43|22.35|0
1741679160000|2025-03-11 07:46:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1741679170000|2025-03-11 07:46:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1741679250000|2025-03-11 07:47:30|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|1
1741679270000|2025-03-11 07:47:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741679280000|2025-03-11 07:48:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|2
1741679300000|2025-03-11 07:48:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|14
1741679310000|2025-03-11 07:48:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741679340000|2025-03-11 07:49:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|3
1741679350000|2025-03-11 07:49:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1741679370000|2025-03-11 07:49:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741679380000|2025-03-11 07:49:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|14
1741679390000|2025-03-11 07:49:50|||||||||4
1741679400000|2025-03-11 07:50:00|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|0
1741679410000|2025-03-11 07:50:10|||||||||8
1741679440000|2025-03-11 07:50:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741679450000|2025-03-11 07:50:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741679470000|2025-03-11 07:51:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741679480000|2025-03-11 07:51:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741679490000|2025-03-11 07:51:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741679500000|2025-03-11 07:51:40|22.32|22.24|22.34|22.26|22.36|22.28|22.32|22.24|0
1741679510000|2025-03-11 07:51:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741679520000|2025-03-11 07:52:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|25
1741679530000|2025-03-11 07:52:10|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1741679540000|2025-03-11 07:52:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741679550000|2025-03-11 07:52:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741679560000|2025-03-11 07:52:40|22.33|22.25|22.34|22.26|22.34|22.26|22.31|22.23|0
1741679580000|2025-03-11 07:53:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1741679590000|2025-03-11 07:53:10|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|5
1741679600000|2025-03-11 07:53:20|||||||||2
1741679630000|2025-03-11 07:53:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741679640000|2025-03-11 07:54:00|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|0
1741679670000|2025-03-11 07:54:30|||||||||2
1741679700000|2025-03-11 07:55:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1741679710000|2025-03-11 07:55:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1741679740000|2025-03-11 07:55:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1741679750000|2025-03-11 07:55:50|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1741679760000|2025-03-11 07:56:00|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|0
1741679820000|2025-03-11 07:57:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741679840000|2025-03-11 07:57:20|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|18
1741679850000|2025-03-11 07:57:30|||||||||2
1741679860000|2025-03-11 07:57:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741679870000|2025-03-11 07:57:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1741679890000|2025-03-11 07:58:10|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1741679900000|2025-03-11 07:58:20|||||||||6
1741679940000|2025-03-11 07:59:00|||||||||1
1741679950000|2025-03-11 07:59:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1741679960000|2025-03-11 07:59:20|22.19|22.11|22.21|22.13|22.21|22.13|22.18|22.1|0
1741679990000|2025-03-11 07:59:50|22.22|22.14|22.26|22.18|22.26|22.18|22.21|22.13|4
1741680000000|2025-03-11 08:00:00|22.28|22.2|22.28|22.2|22.29|22.21|22.26|22.18|9
1741680010000|2025-03-11 08:00:10|22.3|22.22|22.31|22.23|22.31|22.23|22.28|22.2|57
1741680020000|2025-03-11 08:00:20|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|54
1741680040000|2025-03-11 08:00:40|22.31|22.23|22.3|22.22|22.35|22.27|22.3|22.22|17
1741680050000|2025-03-11 08:00:50|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|9
1741680060000|2025-03-11 08:01:00|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|1
1741680080000|2025-03-11 08:01:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|62
1741680090000|2025-03-11 08:01:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|24
1741680110000|2025-03-11 08:01:50|22.34|22.26|22.35|22.27|22.35|22.27|22.3|22.22|133
1741680120000|2025-03-11 08:02:00|22.32|22.24|22.3|22.22|22.34|22.26|22.3|22.22|2
1741680130000|2025-03-11 08:02:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741680140000|2025-03-11 08:02:20|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|43
1741680170000|2025-03-11 08:02:50|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|2
1741680180000|2025-03-11 08:03:00|22.3|22.22|22.3|22.22|22.32|22.24|22.29|22.21|21
1741680190000|2025-03-11 08:03:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|17
1741680210000|2025-03-11 08:03:30|||||||||11
1741680220000|2025-03-11 08:03:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1741680230000|2025-03-11 08:03:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|69
1741680240000|2025-03-11 08:04:00|22.33|22.25|22.33|22.25|22.35|22.27|22.3|22.22|0
1741680250000|2025-03-11 08:04:10|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|2
1741680270000|2025-03-11 08:04:30|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1741680300000|2025-03-11 08:05:00|||||||||43
1741680310000|2025-03-11 08:05:10|22.32|22.24|22.3|22.22|22.33|22.25|22.3|22.22|42
1741680320000|2025-03-11 08:05:20|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1741680330000|2025-03-11 08:05:30|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|0
1741680340000|2025-03-11 08:05:40|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1741680350000|2025-03-11 08:05:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|12
1741680360000|2025-03-11 08:06:00|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|23
1741680370000|2025-03-11 08:06:10|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|2
1741680380000|2025-03-11 08:06:20|22.26|22.18|22.28|22.2|22.3|22.22|22.25|22.17|228
1741680390000|2025-03-11 08:06:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741680400000|2025-03-11 08:06:40|||||||||9
1741680410000|2025-03-11 08:06:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|15
1741680420000|2025-03-11 08:07:00|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1741680430000|2025-03-11 08:07:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741680440000|2025-03-11 08:07:20|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|2
1741680450000|2025-03-11 08:07:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|19
1741680460000|2025-03-11 08:07:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|73
1741680470000|2025-03-11 08:07:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|2
1741680480000|2025-03-11 08:08:00|||||||||5
1741680490000|2025-03-11 08:08:10|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|2
1741680500000|2025-03-11 08:08:20|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|2
1741680510000|2025-03-11 08:08:30|22.28|22.2|22.24|22.16|22.29|22.21|22.24|22.16|18
1741680520000|2025-03-11 08:08:40|22.26|22.18|22.24|22.16|22.29|22.21|22.24|22.16|121
1741680530000|2025-03-11 08:08:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|100
1741680540000|2025-03-11 08:09:00|22.2|22.12|22.19|22.11|22.2|22.12|22.18|22.1|1
1741680550000|2025-03-11 08:09:10|||||||||22
1741680560000|2025-03-11 08:09:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1741680570000|2025-03-11 08:09:30|22.19|22.11|22.15|22.07|22.19|22.11|22.15|22.07|0
1741680580000|2025-03-11 08:09:40|22.19|22.11|22.17|22.09|22.19|22.11|22.15|22.07|0
1741680590000|2025-03-11 08:09:50|22.19|22.11|22.19|22.11|22.19|22.11|22.14|22.06|50
1741680600000|2025-03-11 08:10:00|22.15|22.07|22.14|22.06|22.19|22.11|22.14|22.06|88
1741680610000|2025-03-11 08:10:10|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|14
1741680620000|2025-03-11 08:10:20|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|6
1741680630000|2025-03-11 08:10:30|22.13|22.05|22.09|22.01|22.14|22.06|22.09|22.01|4
1741680640000|2025-03-11 08:10:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1741680650000|2025-03-11 08:10:50|||||||||5
1741680660000|2025-03-11 08:11:00|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|2
1741680670000|2025-03-11 08:11:10|22.12|22.04|22.1|22.02|22.12|22.04|22.09|22.01|2
1741680680000|2025-03-11 08:11:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|5
1741680690000|2025-03-11 08:11:30|||||||||3
1741680700000|2025-03-11 08:11:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1741680710000|2025-03-11 08:11:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|3
1741680720000|2025-03-11 08:12:00|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|11
1741680740000|2025-03-11 08:12:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|15
1741680750000|2025-03-11 08:12:30|||||||||7
1741680760000|2025-03-11 08:12:40|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|6
1741680770000|2025-03-11 08:12:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|37
1741680780000|2025-03-11 08:13:00|21.99|21.91|22.03|21.95|22.03|21.95|21.99|21.91|5
1741680820000|2025-03-11 08:13:40|||||||||3
1741680840000|2025-03-11 08:14:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1741680850000|2025-03-11 08:14:10|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|5
1741680870000|2025-03-11 08:14:30|||||||||3
1741680880000|2025-03-11 08:14:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|2
1741680890000|2025-03-11 08:14:50|||||||||4
1741680920000|2025-03-11 08:15:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|3
1741680930000|2025-03-11 08:15:30|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|77
1741680940000|2025-03-11 08:15:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|6
1741680950000|2025-03-11 08:15:50|22.07|21.99|22.04|21.96|22.09|22.01|22.04|21.96|1
1741680960000|2025-03-11 08:16:00|22.05|21.97|22.09|22.01|22.1|22.02|22.05|21.97|14
1741680980000|2025-03-11 08:16:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1741681000000|2025-03-11 08:16:40|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|10
1741681010000|2025-03-11 08:16:50|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|3
1741681020000|2025-03-11 08:17:00|||||||||3
1741681030000|2025-03-11 08:17:10|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|2
1741681040000|2025-03-11 08:17:20|22.09|22.01|22.1|22.02|22.1|22.02|22.05|21.97|18
1741681060000|2025-03-11 08:17:40|22.08|22|22.08|22|22.1|22.02|22.08|22|0
1741681070000|2025-03-11 08:17:50|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|1
1741681090000|2025-03-11 08:18:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|10
1741681100000|2025-03-11 08:18:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1741681110000|2025-03-11 08:18:30|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|34
1741681120000|2025-03-11 08:18:40|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1741681130000|2025-03-11 08:18:50|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|1
1741681140000|2025-03-11 08:19:00|22.08|22|22.08|22|22.1|22.02|22.08|22|3
1741681150000|2025-03-11 08:19:10|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|2
1741681160000|2025-03-11 08:19:20|22.08|22|22.08|22|22.1|22.02|22.08|22|2
1741681170000|2025-03-11 08:19:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1741681180000|2025-03-11 08:19:40|22.05|21.97|22.08|22|22.1|22.02|22.05|21.97|2
1741681190000|2025-03-11 08:19:50|22.06|21.98|22.08|22|22.08|22|22.05|21.97|2
1741681200000|2025-03-11 08:20:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|36
1741681210000|2025-03-11 08:20:10|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|4
1741681220000|2025-03-11 08:20:20|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1741681230000|2025-03-11 08:20:30|||||||||3
1741681240000|2025-03-11 08:20:40|22.08|22|22.08|22|22.08|22|22.05|21.97|2
1741681250000|2025-03-11 08:20:50|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|2
1741681260000|2025-03-11 08:21:00|||||||||119
1741681310000|2025-03-11 08:21:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1741681320000|2025-03-11 08:22:00|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|0
1741681330000|2025-03-11 08:22:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|1
1741681340000|2025-03-11 08:22:20|||||||||12
1741681360000|2025-03-11 08:22:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|5
1741681370000|2025-03-11 08:22:50|22|21.92|22.05|21.97|22.05|21.97|22|21.92|1
1741681380000|2025-03-11 08:23:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|2
1741681400000|2025-03-11 08:23:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|50
1741681420000|2025-03-11 08:23:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|13
1741681430000|2025-03-11 08:23:50|22|21.92|22|21.92|22|21.92|21.99|21.91|43
1741681440000|2025-03-11 08:24:00|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1741681450000|2025-03-11 08:24:10|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1741681460000|2025-03-11 08:24:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|3
1741681470000|2025-03-11 08:24:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|8
1741681490000|2025-03-11 08:24:50|||||||||4
1741681510000|2025-03-11 08:25:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|5
1741681530000|2025-03-11 08:25:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741681540000|2025-03-11 08:25:40|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1741681570000|2025-03-11 08:26:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|32
1741681580000|2025-03-11 08:26:20|21.96|21.88|21.92|21.84|21.99|21.91|21.92|21.84|107
1741681590000|2025-03-11 08:26:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|2
1741681600000|2025-03-11 08:26:40|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|2
1741681610000|2025-03-11 08:26:50|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|33
1741681620000|2025-03-11 08:27:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|51
1741681650000|2025-03-11 08:27:30|||||||||1
1741681690000|2025-03-11 08:28:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1741681700000|2025-03-11 08:28:20|21.88|21.8|21.9|21.82|21.92|21.84|21.88|21.8|5
1741681710000|2025-03-11 08:28:30|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1741681720000|2025-03-11 08:28:40|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1741681730000|2025-03-11 08:28:50|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|2
1741681740000|2025-03-11 08:29:00|21.88|21.8|21.87|21.79|21.9|21.82|21.87|21.79|4
1741681770000|2025-03-11 08:29:30|||||||||27
1741681800000|2025-03-11 08:30:00|||||||||1
1741681810000|2025-03-11 08:30:10|||||||||9
1741681820000|2025-03-11 08:30:20|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|53
1741681830000|2025-03-11 08:30:30|21.9|21.82|21.92|21.84|21.92|21.84|21.88|21.8|0
1741681840000|2025-03-11 08:30:40|21.9|21.82|21.89|21.81|21.9|21.82|21.88|21.8|0
1741681850000|2025-03-11 08:30:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1741681860000|2025-03-11 08:31:00|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|0
1741681870000|2025-03-11 08:31:10|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1741681880000|2025-03-11 08:31:20|21.88|21.8|21.89|21.81|21.89|21.81|21.87|21.79|50
1741681890000|2025-03-11 08:31:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741681900000|2025-03-11 08:31:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|5
1741681910000|2025-03-11 08:31:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|158
1741681920000|2025-03-11 08:32:00|21.9|21.82|21.89|21.81|21.92|21.84|21.89|21.81|1
1741681930000|2025-03-11 08:32:10|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1741681960000|2025-03-11 08:32:40|||||||||50
1741681980000|2025-03-11 08:33:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|12
1741682020000|2025-03-11 08:33:40|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|3
1741682050000|2025-03-11 08:34:10|||||||||4
1741682060000|2025-03-11 08:34:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|3
1741682070000|2025-03-11 08:34:30|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|0
1741682090000|2025-03-11 08:34:50|||||||||4
1741682110000|2025-03-11 08:35:10|||||||||74
1741682140000|2025-03-11 08:35:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|19
1741682150000|2025-03-11 08:35:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|39
1741682160000|2025-03-11 08:36:00|||||||||1
1741682170000|2025-03-11 08:36:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1741682180000|2025-03-11 08:36:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1741682190000|2025-03-11 08:36:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|30
1741682200000|2025-03-11 08:36:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1741682210000|2025-03-11 08:36:50|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|2
1741682220000|2025-03-11 08:37:00|||||||||139
1741682230000|2025-03-11 08:37:10|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1741682240000|2025-03-11 08:37:20|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1741682250000|2025-03-11 08:37:30|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1741682270000|2025-03-11 08:37:50|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|2
1741682280000|2025-03-11 08:38:00|21.88|21.8|21.9|21.82|21.92|21.84|21.87|21.79|50
1741682290000|2025-03-11 08:38:10|21.88|21.8|21.92|21.84|21.92|21.84|21.87|21.79|0
1741682330000|2025-03-11 08:38:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|4
1741682340000|2025-03-11 08:39:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|30
1741682350000|2025-03-11 08:39:10|||||||||4
1741682360000|2025-03-11 08:39:20|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|1
1741682370000|2025-03-11 08:39:30|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1741682380000|2025-03-11 08:39:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1741682430000|2025-03-11 08:40:30|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|4
1741682440000|2025-03-11 08:40:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741682450000|2025-03-11 08:40:50|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|52
1741682460000|2025-03-11 08:41:00|21.9|21.82|21.9|21.82|21.92|21.84|21.87|21.79|2
1741682470000|2025-03-11 08:41:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741682480000|2025-03-11 08:41:20|||||||||2
1741682490000|2025-03-11 08:41:30|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|5
1741682500000|2025-03-11 08:41:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|15
1741682520000|2025-03-11 08:42:00|||||||||2
1741682540000|2025-03-11 08:42:20|||||||||2
1741682550000|2025-03-11 08:42:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1741682560000|2025-03-11 08:42:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|12
1741682570000|2025-03-11 08:42:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741682580000|2025-03-11 08:43:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1741682590000|2025-03-11 08:43:10|21.91|21.83|21.88|21.8|21.93|21.85|21.88|21.8|32
1741682600000|2025-03-11 08:43:20|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|8
1741682610000|2025-03-11 08:43:30|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|1
1741682620000|2025-03-11 08:43:40|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1741682640000|2025-03-11 08:44:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|32
1741682650000|2025-03-11 08:44:10|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1741682660000|2025-03-11 08:44:20|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|4
1741682670000|2025-03-11 08:44:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741682690000|2025-03-11 08:44:50|||||||||5
1741682700000|2025-03-11 08:45:00|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1741682710000|2025-03-11 08:45:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|16
1741682720000|2025-03-11 08:45:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741682730000|2025-03-11 08:45:30|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1741682780000|2025-03-11 08:46:20|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1741682800000|2025-03-11 08:46:40|||||||||1
1741682810000|2025-03-11 08:46:50|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1741682830000|2025-03-11 08:47:10|21.92|21.84|21.93|21.85|21.93|21.85|21.88|21.8|46
1741682860000|2025-03-11 08:47:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|2
1741682870000|2025-03-11 08:47:50|21.94|21.86|21.93|21.85|21.95|21.87|21.93|21.85|0
1741682880000|2025-03-11 08:48:00|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|12
1741682890000|2025-03-11 08:48:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741682920000|2025-03-11 08:48:40|||||||||2
1741682930000|2025-03-11 08:48:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|50
1741682950000|2025-03-11 08:49:10|21.88|21.8|21.87|21.79|21.88|21.8|21.85|21.77|0
1741682960000|2025-03-11 08:49:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741682970000|2025-03-11 08:49:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741682980000|2025-03-11 08:49:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|88
1741682990000|2025-03-11 08:49:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|47
1741683000000|2025-03-11 08:50:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1741683020000|2025-03-11 08:50:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|5
1741683050000|2025-03-11 08:50:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|12
1741683060000|2025-03-11 08:51:00|||||||||1
1741683070000|2025-03-11 08:51:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|10
1741683080000|2025-03-11 08:51:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|4
1741683110000|2025-03-11 08:51:50|||||||||25
1741683120000|2025-03-11 08:52:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1741683140000|2025-03-11 08:52:20|||||||||4
1741683150000|2025-03-11 08:52:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|9
1741683170000|2025-03-11 08:52:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1741683190000|2025-03-11 08:53:10|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|111
1741683200000|2025-03-11 08:53:20|||||||||23
1741683210000|2025-03-11 08:53:30|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|13
1741683220000|2025-03-11 08:53:40|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|3
1741683230000|2025-03-11 08:53:50|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|9
1741683240000|2025-03-11 08:54:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1741683250000|2025-03-11 08:54:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1741683260000|2025-03-11 08:54:20|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|36
1741683270000|2025-03-11 08:54:30|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|2
1741683390000|2025-03-11 08:56:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741683400000|2025-03-11 08:56:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741683420000|2025-03-11 08:57:00|||||||||28
1741683430000|2025-03-11 08:57:10|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|2
1741683440000|2025-03-11 08:57:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741683450000|2025-03-11 08:57:30|21.8|21.72|21.8|21.72|21.8|21.72|21.76|21.68|0
1741683460000|2025-03-11 08:57:40|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1741683470000|2025-03-11 08:57:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741683480000|2025-03-11 08:58:00|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|19
1741683490000|2025-03-11 08:58:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741683510000|2025-03-11 08:58:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741683530000|2025-03-11 08:58:50|||||||||1
1741683600000|2025-03-11 09:00:00|||||||||10
1741683620000|2025-03-11 09:00:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|3
1741683630000|2025-03-11 09:00:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1741683640000|2025-03-11 09:00:40|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|61
1741683650000|2025-03-11 09:00:50|21.75|21.67|21.77|21.69|21.77|21.69|21.74|21.66|0
1741683660000|2025-03-11 09:01:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|0
1741683670000|2025-03-11 09:01:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|164
1741683690000|2025-03-11 09:01:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|1
1741683700000|2025-03-11 09:01:40|21.76|21.68|21.76|21.68|21.78|21.7|21.74|21.66|0
1741683710000|2025-03-11 09:01:50|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|210
1741683720000|2025-03-11 09:02:00|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|64
1741683730000|2025-03-11 09:02:10|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|68
1741683740000|2025-03-11 09:02:20|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|1
1741683750000|2025-03-11 09:02:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|31
1741683770000|2025-03-11 09:02:50|||||||||1
1741683790000|2025-03-11 09:03:10|||||||||5
1741683800000|2025-03-11 09:03:20|||||||||1
1741683810000|2025-03-11 09:03:30|||||||||19
1741683820000|2025-03-11 09:03:40|||||||||3
1741683850000|2025-03-11 09:04:10|||||||||45
1741683870000|2025-03-11 09:04:30|21.81|21.73|21.8|21.72|21.81|21.73|21.78|21.7|1
1741683880000|2025-03-11 09:04:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741683950000|2025-03-11 09:05:50|21.8|21.72|21.81|21.73|21.81|21.73|21.78|21.7|6
1741683960000|2025-03-11 09:06:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741683970000|2025-03-11 09:06:10|21.81|21.73|21.78|21.7|21.82|21.74|21.78|21.7|0
1741683980000|2025-03-11 09:06:20|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|9
1741684000000|2025-03-11 09:06:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1741684010000|2025-03-11 09:06:50|21.83|21.75|21.83|21.75|21.83|21.75|21.79|21.71|0
1741684020000|2025-03-11 09:07:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1741684040000|2025-03-11 09:07:20|||||||||1
1741684050000|2025-03-11 09:07:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1741684060000|2025-03-11 09:07:40|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1741684080000|2025-03-11 09:08:00|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|4
1741684090000|2025-03-11 09:08:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741684140000|2025-03-11 09:09:00|21.89|21.81|21.86|21.78|21.89|21.81|21.84|21.76|7
1741684150000|2025-03-11 09:09:10|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1741684160000|2025-03-11 09:09:20|21.86|21.78|21.88|21.8|21.88|21.8|21.84|21.76|0
1741684170000|2025-03-11 09:09:30|21.89|21.81|21.89|21.81|21.89|21.81|21.86|21.78|0
1741684180000|2025-03-11 09:09:40|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1741684190000|2025-03-11 09:09:50|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|6
1741684200000|2025-03-11 09:10:00|||||||||2
1741684230000|2025-03-11 09:10:30|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|13
1741684320000|2025-03-11 09:12:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|20
1741684360000|2025-03-11 09:12:40|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|33
1741684370000|2025-03-11 09:12:50|21.89|21.81|21.89|21.81|21.93|21.85|21.89|21.81|0
1741684380000|2025-03-11 09:13:00|21.92|21.84|21.9|21.82|21.94|21.86|21.89|21.81|109
1741684390000|2025-03-11 09:13:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741684400000|2025-03-11 09:13:20|||||||||1
1741684410000|2025-03-11 09:13:30|21.9|21.82|21.89|21.81|21.94|21.86|21.89|21.81|10
1741684430000|2025-03-11 09:13:50|||||||||4
1741684450000|2025-03-11 09:14:10|||||||||2
1741684500000|2025-03-11 09:15:00|21.87|21.79|21.87|21.79|21.89|21.81|21.84|21.76|9
1741684510000|2025-03-11 09:15:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741684520000|2025-03-11 09:15:20|21.86|21.78|21.84|21.76|21.87|21.79|21.84|21.76|0
1741684570000|2025-03-11 09:16:10|||||||||13
1741684580000|2025-03-11 09:16:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1741684590000|2025-03-11 09:16:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|2
1741684610000|2025-03-11 09:16:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|5
1741684620000|2025-03-11 09:17:00|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|101
1741684630000|2025-03-11 09:17:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1741684670000|2025-03-11 09:17:50|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|9
1741684680000|2025-03-11 09:18:00|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1741684690000|2025-03-11 09:18:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|34
1741684700000|2025-03-11 09:18:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1741684720000|2025-03-11 09:18:40|||||||||2
1741684730000|2025-03-11 09:18:50|||||||||45
1741684770000|2025-03-11 09:19:30|||||||||6
1741684780000|2025-03-11 09:19:40|||||||||51
1741684800000|2025-03-11 09:20:00|||||||||2
1741684810000|2025-03-11 09:20:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|3
1741684860000|2025-03-11 09:21:00|21.86|21.78|21.84|21.76|21.88|21.8|21.84|21.76|0
1741684880000|2025-03-11 09:21:20|21.87|21.79|21.88|21.8|21.89|21.81|21.87|21.79|2
1741684890000|2025-03-11 09:21:30|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1741684900000|2025-03-11 09:21:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|2
1741684920000|2025-03-11 09:22:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|2
1741684930000|2025-03-11 09:22:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1741684950000|2025-03-11 09:22:30|||||||||52
1741684980000|2025-03-11 09:23:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|44
1741685000000|2025-03-11 09:23:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741685010000|2025-03-11 09:23:30|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|29
1741685020000|2025-03-11 09:23:40|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|47
1741685030000|2025-03-11 09:23:50|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|9
1741685040000|2025-03-11 09:24:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|46
1741685050000|2025-03-11 09:24:10|21.9|21.82|21.89|21.81|21.94|21.86|21.89|21.81|17
1741685140000|2025-03-11 09:25:40|||||||||1
1741685160000|2025-03-11 09:26:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|3
1741685180000|2025-03-11 09:26:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1741685200000|2025-03-11 09:26:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741685220000|2025-03-11 09:27:00|||||||||6
1741685240000|2025-03-11 09:27:20|||||||||4
1741685320000|2025-03-11 09:28:40|||||||||5
1741685340000|2025-03-11 09:29:00|||||||||2
1741685400000|2025-03-11 09:30:00|||||||||5
1741685420000|2025-03-11 09:30:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|58
1741685460000|2025-03-11 09:31:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|27
1741685470000|2025-03-11 09:31:10|||||||||2
1741685520000|2025-03-11 09:32:00|||||||||3
1741685530000|2025-03-11 09:32:10|||||||||113
1741685560000|2025-03-11 09:32:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|16
1741685570000|2025-03-11 09:32:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1741685580000|2025-03-11 09:33:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741685590000|2025-03-11 09:33:10|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|1
1741685600000|2025-03-11 09:33:20|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|0
1741685620000|2025-03-11 09:33:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|2
1741685630000|2025-03-11 09:33:50|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|2
1741685640000|2025-03-11 09:34:00|21.89|21.81|21.87|21.79|21.89|21.81|21.84|21.76|2
1741685650000|2025-03-11 09:34:10|21.86|21.78|21.86|21.78|21.87|21.79|21.84|21.76|0
1741685660000|2025-03-11 09:34:20|21.84|21.76|21.84|21.76|21.88|21.8|21.84|21.76|0
1741685720000|2025-03-11 09:35:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|21
1741685790000|2025-03-11 09:36:30|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|2
1741685800000|2025-03-11 09:36:40|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|2
1741685810000|2025-03-11 09:36:50|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1741685830000|2025-03-11 09:37:10|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1741685840000|2025-03-11 09:37:20|21.88|21.8|21.87|21.79|21.88|21.8|21.86|21.78|0
1741685850000|2025-03-11 09:37:30|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741685860000|2025-03-11 09:37:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1741685870000|2025-03-11 09:37:50|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|2
1741685880000|2025-03-11 09:38:00|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1741685910000|2025-03-11 09:38:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741685930000|2025-03-11 09:38:50|||||||||20
1741686000000|2025-03-11 09:40:00|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|43
1741686010000|2025-03-11 09:40:10|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|107
1741686020000|2025-03-11 09:40:20|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1741686030000|2025-03-11 09:40:30|||||||||10
1741686040000|2025-03-11 09:40:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741686050000|2025-03-11 09:40:50|||||||||20
1741686060000|2025-03-11 09:41:00|||||||||10
1741686070000|2025-03-11 09:41:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|14
1741686120000|2025-03-11 09:42:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|10
1741686130000|2025-03-11 09:42:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|5
1741686160000|2025-03-11 09:42:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1741686170000|2025-03-11 09:42:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1741686180000|2025-03-11 09:43:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|24
1741686190000|2025-03-11 09:43:10|21.93|21.85|21.91|21.83|21.93|21.85|21.89|21.81|2
1741686200000|2025-03-11 09:43:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1741686230000|2025-03-11 09:43:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1741686250000|2025-03-11 09:44:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|27
1741686260000|2025-03-11 09:44:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1741686270000|2025-03-11 09:44:30|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|0
1741686290000|2025-03-11 09:44:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|7
1741686300000|2025-03-11 09:45:00|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|2
1741686310000|2025-03-11 09:45:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|100
1741686320000|2025-03-11 09:45:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741686330000|2025-03-11 09:45:30|||||||||2
1741686340000|2025-03-11 09:45:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741686350000|2025-03-11 09:45:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741686360000|2025-03-11 09:46:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1741686370000|2025-03-11 09:46:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741686380000|2025-03-11 09:46:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1741686390000|2025-03-11 09:46:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741686420000|2025-03-11 09:47:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1741686430000|2025-03-11 09:47:10|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1741686480000|2025-03-11 09:48:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1741686530000|2025-03-11 09:48:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741686540000|2025-03-11 09:49:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1741686550000|2025-03-11 09:49:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741686560000|2025-03-11 09:49:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|41
1741686570000|2025-03-11 09:49:30|||||||||1
1741686580000|2025-03-11 09:49:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|36
1741686590000|2025-03-11 09:49:50|||||||||45
1741686600000|2025-03-11 09:50:00|||||||||10
1741686620000|2025-03-11 09:50:20|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|5
1741686630000|2025-03-11 09:50:30|||||||||1
1741686650000|2025-03-11 09:50:50|||||||||27
1741686660000|2025-03-11 09:51:00|||||||||2
1741686670000|2025-03-11 09:51:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|55
1741686680000|2025-03-11 09:51:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741686730000|2025-03-11 09:52:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741686740000|2025-03-11 09:52:20|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|61
1741686750000|2025-03-11 09:52:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|16
1741686810000|2025-03-11 09:53:30|||||||||29
1741686820000|2025-03-11 09:53:40|21.79|21.71|21.77|21.69|21.81|21.73|21.77|21.69|4
1741686830000|2025-03-11 09:53:50|21.78|21.7|21.77|21.69|21.79|21.71|21.77|21.69|50
1741686840000|2025-03-11 09:54:00|||||||||1
1741686850000|2025-03-11 09:54:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|7
1741686860000|2025-03-11 09:54:20|||||||||4
1741686890000|2025-03-11 09:54:50|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1741686900000|2025-03-11 09:55:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1741686910000|2025-03-11 09:55:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741686930000|2025-03-11 09:55:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1741686960000|2025-03-11 09:56:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1741686970000|2025-03-11 09:56:10|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741686980000|2025-03-11 09:56:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|4
1741687000000|2025-03-11 09:56:40|||||||||270
1741687090000|2025-03-11 09:58:10|21.82|21.74|21.79|21.71|21.82|21.74|21.77|21.69|124
1741687100000|2025-03-11 09:58:20|21.77|21.69|21.79|21.71|21.81|21.73|21.77|21.69|0
1741687110000|2025-03-11 09:58:30|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|40
1741687140000|2025-03-11 09:59:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|10
1741687150000|2025-03-11 09:59:10|||||||||96
1741687190000|2025-03-11 09:59:50|||||||||1
1741687200000|2025-03-11 10:00:00|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|7
1741687210000|2025-03-11 10:00:10|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|16
1741687220000|2025-03-11 10:00:20|21.83|21.75|21.83|21.75|21.87|21.79|21.83|21.75|39
1741687230000|2025-03-11 10:00:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741687240000|2025-03-11 10:00:40|||||||||1
1741687250000|2025-03-11 10:00:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|20
1741687260000|2025-03-11 10:01:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741687320000|2025-03-11 10:02:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1741687330000|2025-03-11 10:02:10|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1741687340000|2025-03-11 10:02:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741687350000|2025-03-11 10:02:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|7
1741687360000|2025-03-11 10:02:40|||||||||24
1741687380000|2025-03-11 10:03:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1741687410000|2025-03-11 10:03:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1741687430000|2025-03-11 10:03:50|21.92|21.84|21.93|21.85|21.93|21.85|21.88|21.8|0
1741687440000|2025-03-11 10:04:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741687450000|2025-03-11 10:04:10|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|0
1741687480000|2025-03-11 10:04:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741687490000|2025-03-11 10:04:50|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741687500000|2025-03-11 10:05:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|3
1741687510000|2025-03-11 10:05:10|||||||||1
1741687520000|2025-03-11 10:05:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1741687530000|2025-03-11 10:05:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|6
1741687560000|2025-03-11 10:06:00|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1741687570000|2025-03-11 10:06:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1741687580000|2025-03-11 10:06:20|21.83|21.75|21.85|21.77|21.87|21.79|21.83|21.75|0
1741687590000|2025-03-11 10:06:30|21.84|21.76|21.85|21.77|21.85|21.77|21.83|21.75|1
1741687600000|2025-03-11 10:06:40|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|4
1741687610000|2025-03-11 10:06:50|21.84|21.76|21.85|21.77|21.87|21.79|21.84|21.76|46
1741687620000|2025-03-11 10:07:00|21.87|21.79|21.85|21.77|21.87|21.79|21.83|21.75|0
1741687630000|2025-03-11 10:07:10|21.87|21.79|21.85|21.77|21.87|21.79|21.83|21.75|0
1741687640000|2025-03-11 10:07:20|21.83|21.75|21.82|21.74|21.85|21.77|21.82|21.74|6
1741687660000|2025-03-11 10:07:40|21.85|21.77|21.85|21.77|21.87|21.79|21.82|21.74|0
1741687670000|2025-03-11 10:07:50|21.83|21.75|21.82|21.74|21.85|21.77|21.82|21.74|4
1741687680000|2025-03-11 10:08:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|20
1741687690000|2025-03-11 10:08:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1741687700000|2025-03-11 10:08:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741687730000|2025-03-11 10:08:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741687780000|2025-03-11 10:09:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|2
1741687790000|2025-03-11 10:09:50|21.85|21.77|21.87|21.79|21.87|21.79|21.83|21.75|0
1741687810000|2025-03-11 10:10:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|50
1741687820000|2025-03-11 10:10:20|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1741687830000|2025-03-11 10:10:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741687860000|2025-03-11 10:11:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1741687870000|2025-03-11 10:11:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|2
1741687880000|2025-03-11 10:11:20|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|31
1741687890000|2025-03-11 10:11:30|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741687900000|2025-03-11 10:11:40|||||||||1
1741687910000|2025-03-11 10:11:50|21.83|21.75|21.85|21.77|21.85|21.77|21.82|21.74|0
1741687920000|2025-03-11 10:12:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741687940000|2025-03-11 10:12:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741687950000|2025-03-11 10:12:30|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|0
1741687960000|2025-03-11 10:12:40|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|2
1741687970000|2025-03-11 10:12:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741688020000|2025-03-11 10:13:40|||||||||6
1741688030000|2025-03-11 10:13:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741688040000|2025-03-11 10:14:00|21.85|21.77|21.83|21.75|21.85|21.77|21.82|21.74|2
1741688050000|2025-03-11 10:14:10|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1741688070000|2025-03-11 10:14:30|21.87|21.79|21.83|21.75|21.87|21.79|21.82|21.74|1
1741688080000|2025-03-11 10:14:40|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|0
1741688100000|2025-03-11 10:15:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|30
1741688110000|2025-03-11 10:15:10|||||||||5
1741688120000|2025-03-11 10:15:20|21.78|21.7|21.77|21.69|21.82|21.74|21.77|21.69|21
1741688140000|2025-03-11 10:15:40|21.78|21.7|21.82|21.74|21.82|21.74|21.78|21.7|5
1741688150000|2025-03-11 10:15:50|21.8|21.72|21.8|21.72|21.82|21.74|21.78|21.7|0
1741688160000|2025-03-11 10:16:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741688170000|2025-03-11 10:16:10|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1741688300000|2025-03-11 10:18:20|||||||||1
1741688390000|2025-03-11 10:19:50|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|2
1741688400000|2025-03-11 10:20:00|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|8
1741688410000|2025-03-11 10:20:10|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1741688520000|2025-03-11 10:22:00|||||||||6
1741688740000|2025-03-11 10:25:40|||||||||41
1741688750000|2025-03-11 10:25:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|2
1741688760000|2025-03-11 10:26:00|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1741688770000|2025-03-11 10:26:10|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|2
1741688800000|2025-03-11 10:26:40|||||||||3
1741688810000|2025-03-11 10:26:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741688890000|2025-03-11 10:28:10|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1741688940000|2025-03-11 10:29:00|||||||||3
1741688970000|2025-03-11 10:29:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|1
1741689000000|2025-03-11 10:30:00|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1741689060000|2025-03-11 10:31:00|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|22
1741689120000|2025-03-11 10:32:00|21.75|21.67|21.77|21.69|21.77|21.69|21.73|21.65|2
1741689130000|2025-03-11 10:32:10|||||||||24
1741689200000|2025-03-11 10:33:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|30
1741689250000|2025-03-11 10:34:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741689260000|2025-03-11 10:34:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741689270000|2025-03-11 10:34:30|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1741689280000|2025-03-11 10:34:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741689360000|2025-03-11 10:36:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741689370000|2025-03-11 10:36:10|21.82|21.74|21.8|21.72|21.82|21.74|21.78|21.7|0
1741689380000|2025-03-11 10:36:20|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|2
1741689410000|2025-03-11 10:36:50|||||||||4
1741689440000|2025-03-11 10:37:20|||||||||2
1741689450000|2025-03-11 10:37:30|||||||||4
1741689550000|2025-03-11 10:39:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741689740000|2025-03-11 10:42:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|11
1741689760000|2025-03-11 10:42:40|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|2
1741689770000|2025-03-11 10:42:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|3
1741689780000|2025-03-11 10:43:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1741689840000|2025-03-11 10:44:00|||||||||3
1741689850000|2025-03-11 10:44:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741689890000|2025-03-11 10:44:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1741689900000|2025-03-11 10:45:00|||||||||4
1741690060000|2025-03-11 10:47:40|||||||||14
1741690160000|2025-03-11 10:49:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|7
1741690190000|2025-03-11 10:49:50|||||||||20
1741690210000|2025-03-11 10:50:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|15
1741690220000|2025-03-11 10:50:20|21.72|21.64|21.76|21.68|21.76|21.68|21.72|21.64|111
1741690230000|2025-03-11 10:50:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|4
1741690240000|2025-03-11 10:50:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741690250000|2025-03-11 10:50:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|6
1741690270000|2025-03-11 10:51:10|||||||||17
1741690280000|2025-03-11 10:51:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741690290000|2025-03-11 10:51:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|2
1741690300000|2025-03-11 10:51:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741690310000|2025-03-11 10:51:50|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1741690320000|2025-03-11 10:52:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741690330000|2025-03-11 10:52:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1741690340000|2025-03-11 10:52:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|3
1741690350000|2025-03-11 10:52:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|1
1741690380000|2025-03-11 10:53:00|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|39
1741690450000|2025-03-11 10:54:10|||||||||5
1741690470000|2025-03-11 10:54:30|||||||||4
1741690480000|2025-03-11 10:54:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|2
1741690490000|2025-03-11 10:54:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1741690500000|2025-03-11 10:55:00|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|0
1741690520000|2025-03-11 10:55:20|||||||||4
1741690560000|2025-03-11 10:56:00|||||||||4
1741690570000|2025-03-11 10:56:10|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|42
1741690640000|2025-03-11 10:57:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|11
1741690660000|2025-03-11 10:57:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1741690680000|2025-03-11 10:58:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|9
1741690690000|2025-03-11 10:58:10|||||||||116
1741690700000|2025-03-11 10:58:20|||||||||9
1741690730000|2025-03-11 10:58:50|||||||||10
1741690740000|2025-03-11 10:59:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1741690750000|2025-03-11 10:59:10|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|3
1741690770000|2025-03-11 10:59:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741690800000|2025-03-11 11:00:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|27
1741690810000|2025-03-11 11:00:10|21.83|21.75|21.81|21.73|21.85|21.77|21.81|21.73|46
1741690820000|2025-03-11 11:00:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|3
1741690830000|2025-03-11 11:00:30|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|11
1741690840000|2025-03-11 11:00:40|||||||||2
1741690850000|2025-03-11 11:00:50|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|45
1741690860000|2025-03-11 11:01:00|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|0
1741690870000|2025-03-11 11:01:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741690880000|2025-03-11 11:01:20|21.81|21.73|21.8|21.72|21.83|21.75|21.8|21.72|0
1741690890000|2025-03-11 11:01:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|2
1741690900000|2025-03-11 11:01:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1741690920000|2025-03-11 11:02:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741690930000|2025-03-11 11:02:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|9
1741690940000|2025-03-11 11:02:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|5
1741690950000|2025-03-11 11:02:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|140
1741690960000|2025-03-11 11:02:40|||||||||37
1741690970000|2025-03-11 11:02:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|3
1741690980000|2025-03-11 11:03:00|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1741690990000|2025-03-11 11:03:10|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|17
1741691000000|2025-03-11 11:03:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|72
1741691010000|2025-03-11 11:03:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|40
1741691020000|2025-03-11 11:03:40|||||||||6
1741691030000|2025-03-11 11:03:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|2
1741691050000|2025-03-11 11:04:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|67
1741691060000|2025-03-11 11:04:20|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741691070000|2025-03-11 11:04:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1741691090000|2025-03-11 11:04:50|||||||||114
1741691100000|2025-03-11 11:05:00|||||||||30
1741691110000|2025-03-11 11:05:10|||||||||50
1741691130000|2025-03-11 11:05:30|||||||||92
1741691140000|2025-03-11 11:05:40|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|142
1741691150000|2025-03-11 11:05:50|||||||||10
1741691250000|2025-03-11 11:07:30|21.84|21.76|21.85|21.77|21.85|21.77|21.8|21.72|7
1741691260000|2025-03-11 11:07:40|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|9
1741691310000|2025-03-11 11:08:30|||||||||244
1741691330000|2025-03-11 11:08:50|||||||||5
1741691340000|2025-03-11 11:09:00|||||||||53
1741691350000|2025-03-11 11:09:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|29
1741691400000|2025-03-11 11:10:00|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|26
1741691410000|2025-03-11 11:10:10|21.83|21.75|21.81|21.73|21.85|21.77|21.8|21.72|32
1741691420000|2025-03-11 11:10:20|21.85|21.77|21.84|21.76|21.85|21.77|21.81|21.73|2
1741691430000|2025-03-11 11:10:30|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|4
1741691440000|2025-03-11 11:10:40|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|2
1741691450000|2025-03-11 11:10:50|||||||||2
1741691460000|2025-03-11 11:11:00|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|0
1741691470000|2025-03-11 11:11:10|21.82|21.74|21.82|21.74|21.85|21.77|21.82|21.74|0
1741691480000|2025-03-11 11:11:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741691490000|2025-03-11 11:11:30|21.84|21.76|21.82|21.74|21.84|21.76|21.8|21.72|1
1741691500000|2025-03-11 11:11:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741691510000|2025-03-11 11:11:50|21.84|21.76|21.84|21.76|21.85|21.77|21.82|21.74|1
1741691520000|2025-03-11 11:12:00|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|45
1741691530000|2025-03-11 11:12:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|5
1741691540000|2025-03-11 11:12:20|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|52
1741691550000|2025-03-11 11:12:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|45
1741691560000|2025-03-11 11:12:40|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1741691570000|2025-03-11 11:12:50|21.83|21.75|21.81|21.73|21.83|21.75|21.8|21.72|0
1741691580000|2025-03-11 11:13:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|62
1741691590000|2025-03-11 11:13:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741691630000|2025-03-11 11:13:50|||||||||41
1741691640000|2025-03-11 11:14:00|21.81|21.73|21.83|21.75|21.85|21.77|21.81|21.73|0
1741691650000|2025-03-11 11:14:10|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|0
1741691670000|2025-03-11 11:14:30|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1741691680000|2025-03-11 11:14:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741691690000|2025-03-11 11:14:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741691700000|2025-03-11 11:15:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|4
1741691770000|2025-03-11 11:16:10|||||||||50
1741691800000|2025-03-11 11:16:40|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1741691810000|2025-03-11 11:16:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741691830000|2025-03-11 11:17:10|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1741691910000|2025-03-11 11:18:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|3
1741691920000|2025-03-11 11:18:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741691940000|2025-03-11 11:19:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741692000000|2025-03-11 11:20:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1741692040000|2025-03-11 11:20:40|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|10
1741692140000|2025-03-11 11:22:20|||||||||2
1741692160000|2025-03-11 11:22:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|5
1741692170000|2025-03-11 11:22:50|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1741692180000|2025-03-11 11:23:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741692230000|2025-03-11 11:23:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741692240000|2025-03-11 11:24:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|2
1741692300000|2025-03-11 11:25:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1741692330000|2025-03-11 11:25:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1741692340000|2025-03-11 11:25:40|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1741692360000|2025-03-11 11:26:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741692370000|2025-03-11 11:26:10|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|3
1741692580000|2025-03-11 11:29:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|2
1741692590000|2025-03-11 11:29:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741692600000|2025-03-11 11:30:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|2
1741692630000|2025-03-11 11:30:30|||||||||4
1741692640000|2025-03-11 11:30:40|||||||||4
1741692650000|2025-03-11 11:30:50|21.78|21.7|21.76|21.68|21.8|21.72|21.75|21.67|24
1741692660000|2025-03-11 11:31:00|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|2
1741692680000|2025-03-11 11:31:20|||||||||10
1741692700000|2025-03-11 11:31:40|||||||||64
1741692710000|2025-03-11 11:31:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|4
1741692730000|2025-03-11 11:32:10|21.76|21.68|21.78|21.7|21.78|21.7|21.75|21.67|7
1741692740000|2025-03-11 11:32:20|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1741692750000|2025-03-11 11:32:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741692760000|2025-03-11 11:32:40|21.78|21.7|21.76|21.68|21.8|21.72|21.76|21.68|0
1741692770000|2025-03-11 11:32:50|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|4
1741692780000|2025-03-11 11:33:00|21.8|21.72|21.78|21.7|21.8|21.72|21.75|21.67|35
1741692790000|2025-03-11 11:33:10|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1741692800000|2025-03-11 11:33:20|21.8|21.72|21.78|21.7|21.8|21.72|21.76|21.68|0
1741692810000|2025-03-11 11:33:30|21.76|21.68|21.78|21.7|21.8|21.72|21.76|21.68|0
1741692840000|2025-03-11 11:34:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741692870000|2025-03-11 11:34:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1741692880000|2025-03-11 11:34:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741692900000|2025-03-11 11:35:00|||||||||89
1741692940000|2025-03-11 11:35:40|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|52
1741692950000|2025-03-11 11:35:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741692970000|2025-03-11 11:36:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|38
1741692980000|2025-03-11 11:36:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|1
1741692990000|2025-03-11 11:36:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1741693050000|2025-03-11 11:37:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741693090000|2025-03-11 11:38:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|23
1741693100000|2025-03-11 11:38:20|||||||||1
1741693110000|2025-03-11 11:38:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|48
1741693140000|2025-03-11 11:39:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|9
1741693160000|2025-03-11 11:39:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|1
1741693250000|2025-03-11 11:40:50|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|6
1741693260000|2025-03-11 11:41:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741693270000|2025-03-11 11:41:10|21.8|21.72|21.78|21.7|21.8|21.72|21.76|21.68|0
1741693280000|2025-03-11 11:41:20|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1741693290000|2025-03-11 11:41:30|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|6
1741693300000|2025-03-11 11:41:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741693320000|2025-03-11 11:42:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|46
1741693340000|2025-03-11 11:42:20|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1741693350000|2025-03-11 11:42:30|21.76|21.68|21.76|21.68|21.8|21.72|21.76|21.68|0
1741693360000|2025-03-11 11:42:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1741693370000|2025-03-11 11:42:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741693420000|2025-03-11 11:43:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1741693450000|2025-03-11 11:44:10|||||||||2
1741693500000|2025-03-11 11:45:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|2
1741693520000|2025-03-11 11:45:20|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1741693530000|2025-03-11 11:45:30|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1741693540000|2025-03-11 11:45:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741693550000|2025-03-11 11:45:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|2
1741693560000|2025-03-11 11:46:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|4
1741693580000|2025-03-11 11:46:20|21.79|21.71|21.78|21.7|21.79|21.71|21.76|21.68|3
1741693590000|2025-03-11 11:46:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741693620000|2025-03-11 11:47:00|||||||||2
1741693640000|2025-03-11 11:47:20|||||||||2
1741693680000|2025-03-11 11:48:00|||||||||6
1741693710000|2025-03-11 11:48:30|||||||||4
1741693730000|2025-03-11 11:48:50|||||||||2
1741693770000|2025-03-11 11:49:30|||||||||3
1741693800000|2025-03-11 11:50:00|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|52
1741693810000|2025-03-11 11:50:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741693860000|2025-03-11 11:51:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741693870000|2025-03-11 11:51:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|48
1741693900000|2025-03-11 11:51:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741693920000|2025-03-11 11:52:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|4
1741693940000|2025-03-11 11:52:20|||||||||67
1741694040000|2025-03-11 11:54:00|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|13
1741694050000|2025-03-11 11:54:10|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1741694060000|2025-03-11 11:54:20|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|2
1741694120000|2025-03-11 11:55:20|||||||||7
1741694220000|2025-03-11 11:57:00|||||||||4
1741694270000|2025-03-11 11:57:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|21
1741694280000|2025-03-11 11:58:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1741694330000|2025-03-11 11:58:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|2
1741694440000|2025-03-11 12:00:40|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|116
1741694450000|2025-03-11 12:00:50|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|2
1741694460000|2025-03-11 12:01:00|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1741694490000|2025-03-11 12:01:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741694500000|2025-03-11 12:01:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741694510000|2025-03-11 12:01:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741694530000|2025-03-11 12:02:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|10
1741694540000|2025-03-11 12:02:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|1
1741694550000|2025-03-11 12:02:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741694560000|2025-03-11 12:02:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741694580000|2025-03-11 12:03:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741694590000|2025-03-11 12:03:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|1
1741694600000|2025-03-11 12:03:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|48
1741694710000|2025-03-11 12:05:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|5
1741694780000|2025-03-11 12:06:20|21.78|21.7|21.76|21.68|21.78|21.7|21.74|21.66|7
1741694790000|2025-03-11 12:06:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1741694800000|2025-03-11 12:06:40|||||||||2
1741694820000|2025-03-11 12:07:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|12
1741694830000|2025-03-11 12:07:10|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|4
1741694840000|2025-03-11 12:07:20|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|56
1741694850000|2025-03-11 12:07:30|21.84|21.76|21.82|21.74|21.84|21.76|21.81|21.73|4
1741694860000|2025-03-11 12:07:40|21.83|21.75|21.84|21.76|21.84|21.76|21.81|21.73|0
1741694870000|2025-03-11 12:07:50|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|200
1741694880000|2025-03-11 12:08:00|||||||||68
1741694900000|2025-03-11 12:08:20|||||||||2
1741694910000|2025-03-11 12:08:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1741695030000|2025-03-11 12:10:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|176
1741695040000|2025-03-11 12:10:40|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1741695050000|2025-03-11 12:10:50|||||||||330
1741695060000|2025-03-11 12:11:00|||||||||177
1741695090000|2025-03-11 12:11:30|||||||||193
1741695100000|2025-03-11 12:11:40|||||||||194
1741695120000|2025-03-11 12:12:00|||||||||130
1741695140000|2025-03-11 12:12:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|50
1741695190000|2025-03-11 12:13:10|||||||||19
1741695200000|2025-03-11 12:13:20|||||||||359
1741695230000|2025-03-11 12:13:50|||||||||250
1741695280000|2025-03-11 12:14:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|19
1741695290000|2025-03-11 12:14:50|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|196
1741695300000|2025-03-11 12:15:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|379
1741695310000|2025-03-11 12:15:10|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|31
1741695320000|2025-03-11 12:15:20|||||||||50
1741695330000|2025-03-11 12:15:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741695340000|2025-03-11 12:15:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1741695350000|2025-03-11 12:15:50|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1741695360000|2025-03-11 12:16:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1741695380000|2025-03-11 12:16:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741695400000|2025-03-11 12:16:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1741695410000|2025-03-11 12:16:50|21.93|21.85|21.91|21.83|21.93|21.85|21.89|21.81|19
1741695420000|2025-03-11 12:17:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|2
1741695430000|2025-03-11 12:17:10|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|2
1741695440000|2025-03-11 12:17:20|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1741695450000|2025-03-11 12:17:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741695480000|2025-03-11 12:18:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|25
1741695490000|2025-03-11 12:18:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741695500000|2025-03-11 12:18:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741695570000|2025-03-11 12:19:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741695580000|2025-03-11 12:19:40|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|56
1741695600000|2025-03-11 12:20:00|||||||||4
1741695640000|2025-03-11 12:20:40|||||||||7
1741695660000|2025-03-11 12:21:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|2
1741695670000|2025-03-11 12:21:10|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|105
1741695680000|2025-03-11 12:21:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|2
1741695690000|2025-03-11 12:21:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741695710000|2025-03-11 12:21:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741695720000|2025-03-11 12:22:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741695730000|2025-03-11 12:22:10|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1741695740000|2025-03-11 12:22:20|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741695760000|2025-03-11 12:22:40|||||||||6
1741695780000|2025-03-11 12:23:00|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741695820000|2025-03-11 12:23:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741695850000|2025-03-11 12:24:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|4
1741695870000|2025-03-11 12:24:30|||||||||2
1741695880000|2025-03-11 12:24:40|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|102
1741695890000|2025-03-11 12:24:50|||||||||1
1741695900000|2025-03-11 12:25:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1741695910000|2025-03-11 12:25:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|8
1741695920000|2025-03-11 12:25:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741695930000|2025-03-11 12:25:30|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|11
1741695950000|2025-03-11 12:25:50|||||||||3
1741695960000|2025-03-11 12:26:00|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741695970000|2025-03-11 12:26:10|||||||||2
1741695980000|2025-03-11 12:26:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|5
1741695990000|2025-03-11 12:26:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741696000000|2025-03-11 12:26:40|||||||||2
1741696010000|2025-03-11 12:26:50|||||||||2
1741696020000|2025-03-11 12:27:00|||||||||8
1741696030000|2025-03-11 12:27:10|||||||||2
1741696040000|2025-03-11 12:27:20|||||||||2
1741696060000|2025-03-11 12:27:40|||||||||2
1741696080000|2025-03-11 12:28:00|||||||||3
1741696100000|2025-03-11 12:28:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741696110000|2025-03-11 12:28:30|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|9
1741696120000|2025-03-11 12:28:40|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|10
1741696150000|2025-03-11 12:29:10|||||||||4
1741696170000|2025-03-11 12:29:30|||||||||2
1741696190000|2025-03-11 12:29:50|||||||||2
1741696200000|2025-03-11 12:30:00|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|29
1741696210000|2025-03-11 12:30:10|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1741696220000|2025-03-11 12:30:20|||||||||2
1741696230000|2025-03-11 12:30:30|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|5
1741696240000|2025-03-11 12:30:40|||||||||2
1741696260000|2025-03-11 12:31:00|||||||||2
1741696280000|2025-03-11 12:31:20|||||||||2
1741696300000|2025-03-11 12:31:40|||||||||2
1741696310000|2025-03-11 12:31:50|||||||||9
1741696320000|2025-03-11 12:32:00|||||||||2
1741696340000|2025-03-11 12:32:20|||||||||2
1741696360000|2025-03-11 12:32:40|||||||||2
1741696380000|2025-03-11 12:33:00|||||||||9
1741696390000|2025-03-11 12:33:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1741696400000|2025-03-11 12:33:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741696410000|2025-03-11 12:33:30|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|25
1741696420000|2025-03-11 12:33:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741696430000|2025-03-11 12:33:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741696440000|2025-03-11 12:34:00|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|21
1741696450000|2025-03-11 12:34:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1741696460000|2025-03-11 12:34:20|21.97|21.89|21.95|21.87|21.97|21.89|21.93|21.85|4
1741696470000|2025-03-11 12:34:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1741696480000|2025-03-11 12:34:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|3
1741696490000|2025-03-11 12:34:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1741696500000|2025-03-11 12:35:00|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|72
1741696510000|2025-03-11 12:35:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|2
1741696520000|2025-03-11 12:35:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1741696530000|2025-03-11 12:35:30|21.93|21.85|21.97|21.89|21.97|21.89|21.93|21.85|2
1741696550000|2025-03-11 12:35:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741696560000|2025-03-11 12:36:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1741696570000|2025-03-11 12:36:10|||||||||2
1741696590000|2025-03-11 12:36:30|||||||||2
1741696610000|2025-03-11 12:36:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741696620000|2025-03-11 12:37:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1741696630000|2025-03-11 12:37:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|2
1741696640000|2025-03-11 12:37:20|21.95|21.87|21.95|21.87|21.97|21.89|21.92|21.84|1
1741696650000|2025-03-11 12:37:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1741696660000|2025-03-11 12:37:40|21.93|21.85|21.95|21.87|21.97|21.89|21.92|21.84|2
1741696670000|2025-03-11 12:37:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741696680000|2025-03-11 12:38:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741696690000|2025-03-11 12:38:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741696700000|2025-03-11 12:38:20|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|2
1741696720000|2025-03-11 12:38:40|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1741696730000|2025-03-11 12:38:50|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|2
1741696750000|2025-03-11 12:39:10|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|2
1741696760000|2025-03-11 12:39:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|15
1741696770000|2025-03-11 12:39:30|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|2
1741696800000|2025-03-11 12:40:00|||||||||2
1741696820000|2025-03-11 12:40:20|||||||||2
1741696850000|2025-03-11 12:40:50|||||||||2
1741696870000|2025-03-11 12:41:10|||||||||2
1741696890000|2025-03-11 12:41:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1741696900000|2025-03-11 12:41:40|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|29
1741696910000|2025-03-11 12:41:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|50
1741696920000|2025-03-11 12:42:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|6
1741696930000|2025-03-11 12:42:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1741696940000|2025-03-11 12:42:20|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|0
1741696950000|2025-03-11 12:42:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|17
1741696960000|2025-03-11 12:42:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1741696970000|2025-03-11 12:42:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|2
1741696980000|2025-03-11 12:43:00|21.99|21.91|22.01|21.93|22.01|21.93|21.97|21.89|0
1741696990000|2025-03-11 12:43:10|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1741697000000|2025-03-11 12:43:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|37
1741697010000|2025-03-11 12:43:30|||||||||6
1741697030000|2025-03-11 12:43:50|||||||||4
1741697040000|2025-03-11 12:44:00|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|2
1741697050000|2025-03-11 12:44:10|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|4
1741697060000|2025-03-11 12:44:20|||||||||1
1741697080000|2025-03-11 12:44:40|||||||||54
1741697090000|2025-03-11 12:44:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|1
1741697100000|2025-03-11 12:45:00|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|2
1741697110000|2025-03-11 12:45:10|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|2
1741697120000|2025-03-11 12:45:20|||||||||4
1741697130000|2025-03-11 12:45:30|21.99|21.91|21.98|21.9|22.01|21.93|21.96|21.88|3
1741697140000|2025-03-11 12:45:40|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|0
1741697220000|2025-03-11 12:47:00|||||||||61
1741697230000|2025-03-11 12:47:10|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1741697260000|2025-03-11 12:47:40|22|21.92|22|21.92|22.01|21.93|22|21.92|30
1741697270000|2025-03-11 12:47:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|24
1741697390000|2025-03-11 12:49:50|||||||||158
1741697410000|2025-03-11 12:50:10|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|0
1741697420000|2025-03-11 12:50:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1741697430000|2025-03-11 12:50:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|19
1741697440000|2025-03-11 12:50:40|22|21.92|22|21.92|22.01|21.93|22|21.92|2
1741697450000|2025-03-11 12:50:50|||||||||16
1741697460000|2025-03-11 12:51:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1741697470000|2025-03-11 12:51:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741697480000|2025-03-11 12:51:20|22|21.92|21.96|21.88|22|21.92|21.96|21.88|1
1741697520000|2025-03-11 12:52:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1741697530000|2025-03-11 12:52:10|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1741697540000|2025-03-11 12:52:20|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1741697550000|2025-03-11 12:52:30|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|9
1741697560000|2025-03-11 12:52:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741697570000|2025-03-11 12:52:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1741697580000|2025-03-11 12:53:00|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1741697590000|2025-03-11 12:53:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741697600000|2025-03-11 12:53:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741697610000|2025-03-11 12:53:30|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|2
1741697620000|2025-03-11 12:53:40|||||||||1
1741697750000|2025-03-11 12:55:50|||||||||43
1741697770000|2025-03-11 12:56:10|||||||||9
1741697790000|2025-03-11 12:56:30|||||||||2
1741697830000|2025-03-11 12:57:10|||||||||1
1741697840000|2025-03-11 12:57:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1741697890000|2025-03-11 12:58:10|22|21.92|22|21.92|22|21.92|22|21.92|2
1741697900000|2025-03-11 12:58:20|||||||||1
1741697920000|2025-03-11 12:58:40|||||||||2
1741697940000|2025-03-11 12:59:00|||||||||2
1741697950000|2025-03-11 12:59:10|||||||||20
1741697970000|2025-03-11 12:59:30|||||||||70
1741697980000|2025-03-11 12:59:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1741697990000|2025-03-11 12:59:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|10
1741698000000|2025-03-11 13:00:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|4
1741698030000|2025-03-11 13:00:30|22|21.92|22|21.92|22|21.92|22|21.92|6
1741698040000|2025-03-11 13:00:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1741698070000|2025-03-11 13:01:10|22|21.92|22|21.92|22.01|21.93|22|21.92|11
1741698100000|2025-03-11 13:01:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|8
1741698110000|2025-03-11 13:01:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|23
1741698120000|2025-03-11 13:02:00|22|21.92|21.98|21.9|22|21.92|21.96|21.88|2
1741698130000|2025-03-11 13:02:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1741698140000|2025-03-11 13:02:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1741698150000|2025-03-11 13:02:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|4
1741698160000|2025-03-11 13:02:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1741698200000|2025-03-11 13:03:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741698240000|2025-03-11 13:04:00|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|3
1741698260000|2025-03-11 13:04:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741698270000|2025-03-11 13:04:30|21.95|21.87|21.95|21.87|21.95|21.87|21.92|21.84|29
1741698280000|2025-03-11 13:04:40|21.94|21.86|21.92|21.84|21.94|21.86|21.9|21.82|0
1741698300000|2025-03-11 13:05:00|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741698310000|2025-03-11 13:05:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741698330000|2025-03-11 13:05:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741698340000|2025-03-11 13:05:40|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741698350000|2025-03-11 13:05:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|14
1741698370000|2025-03-11 13:06:10|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|30
1741698380000|2025-03-11 13:06:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1741698410000|2025-03-11 13:06:50|||||||||4
1741698420000|2025-03-11 13:07:00|21.93|21.85|21.94|21.86|21.94|21.86|21.91|21.83|73
1741698430000|2025-03-11 13:07:10|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|22
1741698450000|2025-03-11 13:07:30|||||||||9
1741698470000|2025-03-11 13:07:50|||||||||16
1741698500000|2025-03-11 13:08:20|||||||||6
1741698520000|2025-03-11 13:08:40|||||||||50
1741698570000|2025-03-11 13:09:30|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|14
1741698580000|2025-03-11 13:09:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741698590000|2025-03-11 13:09:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|34
1741698600000|2025-03-11 13:10:00|21.95|21.87|21.95|21.87|21.98|21.9|21.95|21.87|0
1741698610000|2025-03-11 13:10:10|21.96|21.88|21.96|21.88|21.98|21.9|21.95|21.87|0
1741698620000|2025-03-11 13:10:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1741698630000|2025-03-11 13:10:30|21.98|21.9|21.98|21.9|22|21.92|21.96|21.88|0
1741698640000|2025-03-11 13:10:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1741698720000|2025-03-11 13:12:00|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1741698730000|2025-03-11 13:12:10|21.98|21.9|21.98|21.9|22|21.92|21.96|21.88|0
1741698740000|2025-03-11 13:12:20|22|21.92|22|21.92|22|21.92|22|21.92|4
1741698760000|2025-03-11 13:12:40|||||||||1
1741698780000|2025-03-11 13:13:00|||||||||30
1741698830000|2025-03-11 13:13:50|||||||||23
1741698840000|2025-03-11 13:14:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|6
1741698850000|2025-03-11 13:14:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741698860000|2025-03-11 13:14:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|11
1741698870000|2025-03-11 13:14:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741698880000|2025-03-11 13:14:40|||||||||47
1741698890000|2025-03-11 13:14:50|22|21.92|21.96|21.88|22|21.92|21.96|21.88|4
1741698900000|2025-03-11 13:15:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|4
1741698910000|2025-03-11 13:15:10|||||||||17
1741698920000|2025-03-11 13:15:20|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|1
1741698950000|2025-03-11 13:15:50|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|0
1741699000000|2025-03-11 13:16:40|||||||||1
1741699070000|2025-03-11 13:17:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|10
1741699080000|2025-03-11 13:18:00|||||||||4
1741699090000|2025-03-11 13:18:10|21.98|21.9|21.99|21.91|22.01|21.93|21.98|21.9|13
1741699100000|2025-03-11 13:18:20|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|22
1741699130000|2025-03-11 13:18:50|21.96|21.88|21.96|21.88|22.01|21.93|21.96|21.88|55
1741699140000|2025-03-11 13:19:00|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|15
1741699160000|2025-03-11 13:19:20|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|15
1741699170000|2025-03-11 13:19:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741699180000|2025-03-11 13:19:40|21.97|21.89|21.98|21.9|22.01|21.93|21.97|21.89|2
1741699190000|2025-03-11 13:19:50|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|0
1741699200000|2025-03-11 13:20:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1741699210000|2025-03-11 13:20:10|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1741699220000|2025-03-11 13:20:20|22|21.92|22.01|21.93|22.01|21.93|21.99|21.91|17
1741699260000|2025-03-11 13:21:00|||||||||50
1741699300000|2025-03-11 13:21:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741699310000|2025-03-11 13:21:50|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|4
1741699320000|2025-03-11 13:22:00|22.01|21.93|22.01|21.93|22.01|21.93|21.96|21.88|4
1741699330000|2025-03-11 13:22:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1741699340000|2025-03-11 13:22:20|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1741699400000|2025-03-11 13:23:20|||||||||2
1741699420000|2025-03-11 13:23:40|||||||||31
1741699440000|2025-03-11 13:24:00|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|4
1741699450000|2025-03-11 13:24:10|21.98|21.9|22|21.92|22|21.92|21.98|21.9|277
1741699460000|2025-03-11 13:24:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|2
1741699500000|2025-03-11 13:25:00|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|29
1741699540000|2025-03-11 13:25:40|||||||||20
1741699580000|2025-03-11 13:26:20|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|5
1741699590000|2025-03-11 13:26:30|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|6
1741699620000|2025-03-11 13:27:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|2
1741699630000|2025-03-11 13:27:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|1
1741699640000|2025-03-11 13:27:20|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|8
1741699650000|2025-03-11 13:27:30|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1741699660000|2025-03-11 13:27:40|||||||||2
1741699680000|2025-03-11 13:28:00|22.05|21.97|22.06|21.98|22.06|21.98|22.03|21.95|3
1741699720000|2025-03-11 13:28:40|||||||||56
1741699760000|2025-03-11 13:29:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1741699770000|2025-03-11 13:29:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|19
1741699780000|2025-03-11 13:29:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|19
1741699790000|2025-03-11 13:29:50|22.15|22.07|22.11|22.03|22.15|22.07|22.11|22.03|0
1741699800000|2025-03-11 13:30:00|22.13|22.05|22.1|22.02|22.13|22.05|22.08|22|55
1741699810000|2025-03-11 13:30:10|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1741699820000|2025-03-11 13:30:20|22.1|22.02|22.1|22.02|22.15|22.07|22.1|22.02|15
1741699830000|2025-03-11 13:30:30|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|22
1741699840000|2025-03-11 13:30:40|22.11|22.03|22.11|22.03|22.13|22.05|22.1|22.02|4
1741699850000|2025-03-11 13:30:50|22.13|22.05|22.15|22.07|22.15|22.07|22.11|22.03|10
1741699860000|2025-03-11 13:31:00|22.16|22.08|22.16|22.08|22.21|22.13|22.15|22.07|27
1741699870000|2025-03-11 13:31:10|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|13
1741699880000|2025-03-11 13:31:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1741699890000|2025-03-11 13:31:30|22.17|22.09|22.19|22.11|22.21|22.13|22.16|22.08|29
1741699900000|2025-03-11 13:31:40|22.17|22.09|22.21|22.13|22.21|22.13|22.16|22.08|14
1741699910000|2025-03-11 13:31:50|22.22|22.14|22.24|22.16|22.26|22.18|22.22|22.14|6
1741699920000|2025-03-11 13:32:00|22.26|22.18|22.27|22.19|22.27|22.19|22.24|22.16|7
1741699930000|2025-03-11 13:32:10|22.31|22.23|22.26|22.18|22.31|22.23|22.26|22.18|0
1741699940000|2025-03-11 13:32:20|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|16
1741699950000|2025-03-11 13:32:30|22.26|22.18|22.26|22.18|22.26|22.18|22.21|22.13|14
1741699970000|2025-03-11 13:32:50|22.29|22.21|22.28|22.2|22.31|22.23|22.26|22.18|8
1741699980000|2025-03-11 13:33:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1741699990000|2025-03-11 13:33:10|||||||||24
1741700000000|2025-03-11 13:33:20|22.32|22.24|22.36|22.28|22.36|22.28|22.31|22.23|9
1741700010000|2025-03-11 13:33:30|||||||||271
1741700020000|2025-03-11 13:33:40|22.35|22.27|22.3|22.22|22.36|22.28|22.3|22.22|113
1741700030000|2025-03-11 13:33:50|||||||||6
1741700040000|2025-03-11 13:34:00|22.26|22.18|22.27|22.19|22.3|22.22|22.25|22.17|8
1741700050000|2025-03-11 13:34:10|22.28|22.2|22.3|22.22|22.31|22.23|22.25|22.17|4
1741700060000|2025-03-11 13:34:20|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1741700070000|2025-03-11 13:34:30|22.31|22.23|22.31|22.23|22.33|22.25|22.3|22.22|8
1741700080000|2025-03-11 13:34:40|22.3|22.22|22.31|22.23|22.35|22.27|22.3|22.22|38
1741700090000|2025-03-11 13:34:50|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|5
1741700100000|2025-03-11 13:35:00|22.31|22.23|22.35|22.27|22.36|22.28|22.31|22.23|53
1741700110000|2025-03-11 13:35:10|22.33|22.25|22.35|22.27|22.35|22.27|22.31|22.23|42
1741700120000|2025-03-11 13:35:20|22.33|22.25|22.33|22.25|22.35|22.27|22.31|22.23|0
1741700130000|2025-03-11 13:35:30|22.32|22.24|22.35|22.27|22.35|22.27|22.3|22.22|34
1741700140000|2025-03-11 13:35:40|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|13
1741700150000|2025-03-11 13:35:50|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|4
1741700160000|2025-03-11 13:36:00|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|47
1741700170000|2025-03-11 13:36:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|3
1741700180000|2025-03-11 13:36:20|22.33|22.25|22.31|22.23|22.33|22.25|22.3|22.22|18
1741700190000|2025-03-11 13:36:30|22.3|22.22|22.25|22.17|22.31|22.23|22.25|22.17|20
1741700210000|2025-03-11 13:36:50|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|17
1741700220000|2025-03-11 13:37:00|22.23|22.15|22.19|22.11|22.25|22.17|22.19|22.11|59
1741700230000|2025-03-11 13:37:10|22.18|22.1|22.18|22.1|22.23|22.15|22.18|22.1|144
1741700240000|2025-03-11 13:37:20|22.17|22.09|22.15|22.07|22.17|22.09|22.13|22.05|81
1741700250000|2025-03-11 13:37:30|22.17|22.09|22.18|22.1|22.18|22.1|22.13|22.05|80
1741700260000|2025-03-11 13:37:40|22.17|22.09|22.13|22.05|22.18|22.1|22.13|22.05|103
1741700270000|2025-03-11 13:37:50|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|22
1741700280000|2025-03-11 13:38:00|22.15|22.07|22.13|22.05|22.18|22.1|22.13|22.05|28
1741700290000|2025-03-11 13:38:10|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|5
1741700300000|2025-03-11 13:38:20|22.19|22.11|22.18|22.1|22.23|22.15|22.18|22.1|79
1741700310000|2025-03-11 13:38:30|22.21|22.13|22.28|22.2|22.28|22.2|22.18|22.1|35
1741700320000|2025-03-11 13:38:40|22.25|22.17|22.23|22.15|22.27|22.19|22.23|22.15|2
1741700330000|2025-03-11 13:38:50|22.22|22.14|22.27|22.19|22.28|22.2|22.22|22.14|38
1741700340000|2025-03-11 13:39:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|10
1741700350000|2025-03-11 13:39:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|16
1741700360000|2025-03-11 13:39:20|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|10
1741700380000|2025-03-11 13:39:40|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|21
1741700390000|2025-03-11 13:39:50|22.22|22.14|22.22|22.14|22.27|22.19|22.22|22.14|14
1741700400000|2025-03-11 13:40:00|22.23|22.15|22.29|22.21|22.29|22.21|22.22|22.14|7
1741700410000|2025-03-11 13:40:10|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|1
1741700420000|2025-03-11 13:40:20|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|3
1741700430000|2025-03-11 13:40:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|4
1741700440000|2025-03-11 13:40:40|||||||||1
1741700450000|2025-03-11 13:40:50|22.3|22.22|22.31|22.23|22.33|22.25|22.28|22.2|26
1741700460000|2025-03-11 13:41:00|22.33|22.25|22.33|22.25|22.33|22.25|22.31|22.23|0
1741700470000|2025-03-11 13:41:10|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1741700480000|2025-03-11 13:41:20|22.34|22.26|22.33|22.25|22.34|22.26|22.28|22.2|36
1741700490000|2025-03-11 13:41:30|22.34|22.26|22.38|22.3|22.38|22.3|22.33|22.25|4
1741700500000|2025-03-11 13:41:40|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|11
1741700510000|2025-03-11 13:41:50|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|5
1741700520000|2025-03-11 13:42:00|22.42|22.34|22.39|22.31|22.44|22.36|22.39|22.31|43
1741700530000|2025-03-11 13:42:10|22.4|22.32|22.39|22.31|22.44|22.36|22.38|22.3|16
1741700540000|2025-03-11 13:42:20|22.38|22.3|22.38|22.3|22.38|22.3|22.34|22.26|1
1741700550000|2025-03-11 13:42:30|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|3
1741700560000|2025-03-11 13:42:40|22.34|22.26|22.33|22.25|22.34|22.26|22.32|22.24|4
1741700570000|2025-03-11 13:42:50|22.32|22.24|22.32|22.24|22.33|22.25|22.28|22.2|0
1741700580000|2025-03-11 13:43:00|22.3|22.22|22.28|22.2|22.33|22.25|22.28|22.2|16
1741700590000|2025-03-11 13:43:10|22.29|22.21|22.29|22.21|22.33|22.25|22.28|22.2|30
1741700600000|2025-03-11 13:43:20|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|8
1741700610000|2025-03-11 13:43:30|22.24|22.16|22.28|22.2|22.28|22.2|22.24|22.16|4
1741700620000|2025-03-11 13:43:40|22.27|22.19|22.28|22.2|22.28|22.2|22.23|22.15|12
1741700630000|2025-03-11 13:43:50|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|2
1741700640000|2025-03-11 13:44:00|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|4
1741700650000|2025-03-11 13:44:10|22.27|22.19|22.27|22.19|22.28|22.2|22.23|22.15|1
1741700660000|2025-03-11 13:44:20|22.25|22.17|22.23|22.15|22.27|22.19|22.23|22.15|1
1741700670000|2025-03-11 13:44:30|22.2|22.12|22.23|22.15|22.23|22.15|22.18|22.1|6
1741700680000|2025-03-11 13:44:40|22.2|22.12|22.23|22.15|22.23|22.15|22.18|22.1|2
1741700690000|2025-03-11 13:44:50|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|3
1741700710000|2025-03-11 13:45:10|22.24|22.16|22.29|22.21|22.29|22.21|22.23|22.15|38
1741700720000|2025-03-11 13:45:20|22.28|22.2|22.29|22.21|22.29|22.21|22.24|22.16|24
1741700730000|2025-03-11 13:45:30|22.26|22.18|22.24|22.16|22.26|22.18|22.23|22.15|68
1741700740000|2025-03-11 13:45:40|||||||||5
1741700750000|2025-03-11 13:45:50|22.26|22.18|22.24|22.16|22.29|22.21|22.24|22.16|15
1741700770000|2025-03-11 13:46:10|22.23|22.15|22.25|22.17|22.25|22.17|22.21|22.13|8
1741700780000|2025-03-11 13:46:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|7
1741700790000|2025-03-11 13:46:30|22.23|22.15|22.22|22.14|22.24|22.16|22.19|22.11|9
1741700800000|2025-03-11 13:46:40|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|1
1741700810000|2025-03-11 13:46:50|22.23|22.15|22.2|22.12|22.24|22.16|22.19|22.11|14
1741700820000|2025-03-11 13:47:00|22.22|22.14|22.2|22.12|22.22|22.14|22.19|22.11|12
1741700830000|2025-03-11 13:47:10|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|0
1741700840000|2025-03-11 13:47:20|||||||||4
1741700850000|2025-03-11 13:47:30|||||||||3
1741700860000|2025-03-11 13:47:40|22.2|22.12|22.17|22.09|22.2|22.12|22.15|22.07|112
1741700870000|2025-03-11 13:47:50|22.19|22.11|22.15|22.07|22.19|22.11|22.14|22.06|10
1741700880000|2025-03-11 13:48:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|8
1741700890000|2025-03-11 13:48:10|22.17|22.09|22.15|22.07|22.19|22.11|22.14|22.06|3
1741700900000|2025-03-11 13:48:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|5
1741700910000|2025-03-11 13:48:30|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|13
1741700920000|2025-03-11 13:48:40|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|3
1741700930000|2025-03-11 13:48:50|22.04|21.96|22.06|21.98|22.09|22.01|22.04|21.96|0
1741700940000|2025-03-11 13:49:00|22.04|21.96|22.04|21.96|22.09|22.01|22.03|21.95|28
1741700950000|2025-03-11 13:49:10|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|6
1741700960000|2025-03-11 13:49:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|7
1741700970000|2025-03-11 13:49:30|22.01|21.93|22.03|21.95|22.04|21.96|21.99|21.91|13
1741700980000|2025-03-11 13:49:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|1
1741700990000|2025-03-11 13:49:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1741701000000|2025-03-11 13:50:00|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|8
1741701010000|2025-03-11 13:50:10|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|19
1741701020000|2025-03-11 13:50:20|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1741701030000|2025-03-11 13:50:30|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|27
1741701050000|2025-03-11 13:50:50|||||||||19
1741701060000|2025-03-11 13:51:00|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|6
1741701070000|2025-03-11 13:51:10|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1741701080000|2025-03-11 13:51:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|1
1741701090000|2025-03-11 13:51:30|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|6
1741701100000|2025-03-11 13:51:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|2
1741701110000|2025-03-11 13:51:50|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|1
1741701120000|2025-03-11 13:52:00|22.08|22|22.03|21.95|22.08|22|22.03|21.95|6
1741701130000|2025-03-11 13:52:10|22.04|21.96|22.08|22|22.08|22|22.03|21.95|4
1741701140000|2025-03-11 13:52:20|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|2
1741701150000|2025-03-11 13:52:30|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|28
1741701160000|2025-03-11 13:52:40|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|6
1741701170000|2025-03-11 13:52:50|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|1
1741701180000|2025-03-11 13:53:00|22.14|22.06|22.14|22.06|22.15|22.07|22.12|22.04|94
1741701190000|2025-03-11 13:53:10|22.12|22.04|22.14|22.06|22.14|22.06|22.09|22.01|11
1741701200000|2025-03-11 13:53:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741701210000|2025-03-11 13:53:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|3
1741701220000|2025-03-11 13:53:40|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1741701230000|2025-03-11 13:53:50|22.13|22.05|22.14|22.06|22.14|22.06|22.11|22.03|6
1741701250000|2025-03-11 13:54:10|22.15|22.07|22.14|22.06|22.19|22.11|22.14|22.06|18
1741701260000|2025-03-11 13:54:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|3
1741701270000|2025-03-11 13:54:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|1
1741701280000|2025-03-11 13:54:40|22.18|22.1|22.19|22.11|22.19|22.11|22.16|22.08|0
1741701290000|2025-03-11 13:54:50|||||||||6
1741701300000|2025-03-11 13:55:00|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|4
1741701310000|2025-03-11 13:55:10|22.2|22.12|22.19|22.11|22.24|22.16|22.19|22.11|11
1741701340000|2025-03-11 13:55:40|22.2|22.12|22.19|22.11|22.24|22.16|22.19|22.11|0
1741701350000|2025-03-11 13:55:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|5
1741701360000|2025-03-11 13:56:00|22.19|22.11|22.19|22.11|22.19|22.11|22.16|22.08|7
1741701370000|2025-03-11 13:56:10|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1741701380000|2025-03-11 13:56:20|||||||||1
1741701390000|2025-03-11 13:56:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|5
1741701410000|2025-03-11 13:56:50|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|7
1741701420000|2025-03-11 13:57:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|2
1741701440000|2025-03-11 13:57:20|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|6
1741701450000|2025-03-11 13:57:30|22.2|22.12|22.2|22.12|22.22|22.14|22.19|22.11|2
1741701460000|2025-03-11 13:57:40|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|0
1741701470000|2025-03-11 13:57:50|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|10
1741701510000|2025-03-11 13:58:30|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|42
1741701520000|2025-03-11 13:58:40|||||||||2
1741701530000|2025-03-11 13:58:50|||||||||14
1741701550000|2025-03-11 13:59:10|||||||||13
1741701600000|2025-03-11 14:00:00|22.18|22.1|22.21|22.13|22.24|22.16|22.14|22.06|64
1741701610000|2025-03-11 14:00:10|22.23|22.15|22.14|22.06|22.24|22.16|22.14|22.06|28
1741701620000|2025-03-11 14:00:20|22.16|22.08|22.07|21.99|22.16|22.08|22.07|21.99|12
1741701630000|2025-03-11 14:00:30|22.08|22|22.02|21.94|22.08|22|22.02|21.94|39
1741701640000|2025-03-11 14:00:40|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|17
1741701650000|2025-03-11 14:00:50|22|21.92|22.03|21.95|22.03|21.95|21.97|21.89|108
1741701660000|2025-03-11 14:01:00|22.02|21.94|22.03|21.95|22.03|21.95|21.98|21.9|250
1741701670000|2025-03-11 14:01:10|22.04|21.96|22.04|21.96|22.06|21.98|22.03|21.95|35
1741701680000|2025-03-11 14:01:20|22.06|21.98|22.03|21.95|22.06|21.98|21.98|21.9|23
1741701690000|2025-03-11 14:01:30|22.01|21.93|22.14|22.06|22.14|22.06|22.01|21.93|17
1741701700000|2025-03-11 14:01:40|22.19|22.11|22.14|22.06|22.19|22.11|22.13|22.05|22
1741701710000|2025-03-11 14:01:50|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|2
1741701720000|2025-03-11 14:02:00|22.14|22.06|22.19|22.11|22.19|22.11|22.14|22.06|2
1741701730000|2025-03-11 14:02:10|||||||||4
1741701740000|2025-03-11 14:02:20|22.21|22.13|22.29|22.21|22.29|22.21|22.19|22.11|32
1741701750000|2025-03-11 14:02:30|22.31|22.23|22.34|22.26|22.37|22.29|22.31|22.23|141
1741701760000|2025-03-11 14:02:40|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|17
1741701770000|2025-03-11 14:02:50|22.36|22.28|22.38|22.3|22.39|22.31|22.34|22.26|9
1741701780000|2025-03-11 14:03:00|22.39|22.31|22.39|22.31|22.43|22.35|22.38|22.3|14
1741701790000|2025-03-11 14:03:10|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|3
1741701800000|2025-03-11 14:03:20|22.43|22.35|22.43|22.35|22.46|22.38|22.38|22.3|5
1741701810000|2025-03-11 14:03:30|22.44|22.36|22.49|22.41|22.49|22.41|22.43|22.35|2
1741701820000|2025-03-11 14:03:40|22.48|22.4|22.46|22.38|22.48|22.4|22.44|22.36|8
1741701830000|2025-03-11 14:03:50|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|14
1741701840000|2025-03-11 14:04:00|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|5
1741701850000|2025-03-11 14:04:10|22.51|22.43|22.63|22.55|22.63|22.55|22.49|22.41|68
1741701860000|2025-03-11 14:04:20|22.64|22.56|22.67|22.59|22.69|22.61|22.61|22.53|37
1741701870000|2025-03-11 14:04:30|22.69|22.61|22.7|22.62|22.7|22.62|22.65|22.57|20
1741701880000|2025-03-11 14:04:40|22.74|22.66|22.7|22.62|22.75|22.67|22.7|22.62|17
1741701890000|2025-03-11 14:04:50|22.69|22.61|22.65|22.57|22.69|22.61|22.64|22.56|14
1741701900000|2025-03-11 14:05:00|22.67|22.59|22.64|22.56|22.69|22.61|22.62|22.54|5
1741701910000|2025-03-11 14:05:10|22.63|22.55|22.58|22.5|22.64|22.56|22.58|22.5|17
1741701920000|2025-03-11 14:05:20|22.59|22.51|22.58|22.5|22.63|22.55|22.58|22.5|33
1741701930000|2025-03-11 14:05:30|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|24
1741701940000|2025-03-11 14:05:40|22.62|22.54|22.61|22.53|22.64|22.56|22.59|22.51|2
1741701950000|2025-03-11 14:05:50|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|13
1741701960000|2025-03-11 14:06:00|22.61|22.53|22.54|22.46|22.61|22.53|22.53|22.45|30
1741701970000|2025-03-11 14:06:10|22.58|22.5|22.49|22.41|22.58|22.5|22.49|22.41|10
1741701980000|2025-03-11 14:06:20|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|46
1741701990000|2025-03-11 14:06:30|22.47|22.39|22.43|22.35|22.48|22.4|22.43|22.35|23
1741702000000|2025-03-11 14:06:40|22.47|22.39|22.43|22.35|22.47|22.39|22.43|22.35|0
1741702010000|2025-03-11 14:06:50|22.45|22.37|22.43|22.35|22.46|22.38|22.43|22.35|9
1741702020000|2025-03-11 14:07:00|22.42|22.34|22.42|22.34|22.43|22.35|22.38|22.3|36
1741702030000|2025-03-11 14:07:10|22.43|22.35|22.43|22.35|22.43|22.35|22.42|22.34|4
1741702040000|2025-03-11 14:07:20|22.42|22.34|22.42|22.34|22.43|22.35|22.42|22.34|1
1741702050000|2025-03-11 14:07:30|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|0
1741702060000|2025-03-11 14:07:40|22.45|22.37|22.42|22.34|22.48|22.4|22.42|22.34|16
1741702070000|2025-03-11 14:07:50|22.43|22.35|22.45|22.37|22.47|22.39|22.43|22.35|0
1741702080000|2025-03-11 14:08:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|0
1741702090000|2025-03-11 14:08:10|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|12
1741702110000|2025-03-11 14:08:30|22.5|22.42|22.43|22.35|22.5|22.42|22.43|22.35|0
1741702120000|2025-03-11 14:08:40|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|47
1741702130000|2025-03-11 14:08:50|22.46|22.38|22.42|22.34|22.48|22.4|22.42|22.34|50
1741702140000|2025-03-11 14:09:00|22.43|22.35|22.32|22.24|22.43|22.35|22.32|22.24|7
1741702150000|2025-03-11 14:09:10|22.34|22.26|22.37|22.29|22.38|22.3|22.32|22.24|265
1741702160000|2025-03-11 14:09:20|22.33|22.25|22.33|22.25|22.37|22.29|22.32|22.24|2
1741702170000|2025-03-11 14:09:30|||||||||39
1741702180000|2025-03-11 14:09:40|22.32|22.24|22.28|22.2|22.33|22.25|22.28|22.2|35
1741702190000|2025-03-11 14:09:50|22.3|22.22|22.3|22.22|22.32|22.24|22.28|22.2|16
1741702200000|2025-03-11 14:10:00|22.28|22.2|22.38|22.3|22.38|22.3|22.28|22.2|6
1741702210000|2025-03-11 14:10:10|22.36|22.28|22.34|22.26|22.38|22.3|22.34|22.26|12
1741702220000|2025-03-11 14:10:20|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|3
1741702230000|2025-03-11 14:10:30|22.31|22.23|22.33|22.25|22.33|22.25|22.28|22.2|9
1741702240000|2025-03-11 14:10:40|22.32|22.24|22.33|22.25|22.33|22.25|22.29|22.21|81
1741702250000|2025-03-11 14:10:50|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|258
1741702260000|2025-03-11 14:11:00|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|3
1741702270000|2025-03-11 14:11:10|22.38|22.3|22.38|22.3|22.39|22.31|22.36|22.28|10
1741702280000|2025-03-11 14:11:20|22.39|22.31|22.34|22.26|22.39|22.31|22.34|22.26|10
1741702290000|2025-03-11 14:11:30|22.36|22.28|22.39|22.31|22.41|22.33|22.36|22.28|6
1741702300000|2025-03-11 14:11:40|22.38|22.3|22.39|22.31|22.43|22.35|22.38|22.3|28
1741702310000|2025-03-11 14:11:50|22.43|22.35|22.43|22.35|22.44|22.36|22.39|22.31|31
1741702320000|2025-03-11 14:12:00|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|19
1741702330000|2025-03-11 14:12:10|22.48|22.4|22.49|22.41|22.49|22.41|22.48|22.4|4
1741702340000|2025-03-11 14:12:20|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|7
1741702350000|2025-03-11 14:12:30|22.43|22.35|22.43|22.35|22.44|22.36|22.41|22.33|8
1741702360000|2025-03-11 14:12:40|22.44|22.36|22.49|22.41|22.49|22.41|22.44|22.36|4
1741702370000|2025-03-11 14:12:50|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|1
1741702380000|2025-03-11 14:13:00|22.51|22.43|22.49|22.41|22.51|22.43|22.48|22.4|32
1741702390000|2025-03-11 14:13:10|22.48|22.4|22.48|22.4|22.49|22.41|22.48|22.4|4
1741702400000|2025-03-11 14:13:20|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|1
1741702410000|2025-03-11 14:13:30|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|16
1741702420000|2025-03-11 14:13:40|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|10
1741702430000|2025-03-11 14:13:50|22.49|22.41|22.51|22.43|22.54|22.46|22.48|22.4|253
1741702440000|2025-03-11 14:14:00|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|5
1741702450000|2025-03-11 14:14:10|22.49|22.41|22.55|22.47|22.55|22.47|22.48|22.4|14
1741702460000|2025-03-11 14:14:20|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|11
1741702470000|2025-03-11 14:14:30|22.55|22.47|22.6|22.52|22.6|22.52|22.54|22.46|1
1741702480000|2025-03-11 14:14:40|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|2
1741702490000|2025-03-11 14:14:50|22.64|22.56|22.6|22.52|22.64|22.56|22.59|22.51|18
1741702500000|2025-03-11 14:15:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|5
1741702510000|2025-03-11 14:15:10|||||||||12
1741702530000|2025-03-11 14:15:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|11
1741702540000|2025-03-11 14:15:40|22.55|22.47|22.55|22.47|22.57|22.49|22.54|22.46|15
1741702550000|2025-03-11 14:15:50|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|2
1741702560000|2025-03-11 14:16:00|22.52|22.44|22.5|22.42|22.54|22.46|22.49|22.41|5
1741702570000|2025-03-11 14:16:10|22.49|22.41|22.54|22.46|22.55|22.47|22.49|22.41|8
1741702580000|2025-03-11 14:16:20|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|4
1741702590000|2025-03-11 14:16:30|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|10
1741702600000|2025-03-11 14:16:40|||||||||2
1741702610000|2025-03-11 14:16:50|22.57|22.49|22.6|22.52|22.6|22.52|22.55|22.47|17
1741702620000|2025-03-11 14:17:00|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|82
1741702630000|2025-03-11 14:17:10|22.63|22.55|22.66|22.58|22.68|22.6|22.63|22.55|34
1741702640000|2025-03-11 14:17:20|22.65|22.57|22.65|22.57|22.68|22.6|22.63|22.55|0
1741702650000|2025-03-11 14:17:30|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|4
1741702660000|2025-03-11 14:17:40|22.68|22.6|22.66|22.58|22.7|22.62|22.65|22.57|0
1741702670000|2025-03-11 14:17:50|22.65|22.57|22.7|22.62|22.71|22.63|22.65|22.57|7
1741702680000|2025-03-11 14:18:00|22.66|22.58|22.66|22.58|22.66|22.58|22.65|22.57|5
1741702690000|2025-03-11 14:18:10|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|0
1741702700000|2025-03-11 14:18:20|22.66|22.58|22.66|22.58|22.7|22.62|22.66|22.58|0
1741702710000|2025-03-11 14:18:30|22.68|22.6|22.7|22.62|22.71|22.63|22.66|22.58|2
1741702720000|2025-03-11 14:18:40|22.71|22.63|22.66|22.58|22.71|22.63|22.65|22.57|0
1741702730000|2025-03-11 14:18:50|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|1
1741702740000|2025-03-11 14:19:00|22.71|22.63|22.66|22.58|22.71|22.63|22.66|22.58|0
1741702750000|2025-03-11 14:19:10|22.68|22.6|22.56|22.48|22.68|22.6|22.55|22.47|20
1741702760000|2025-03-11 14:19:20|22.6|22.52|22.56|22.48|22.6|22.52|22.55|22.47|9
1741702770000|2025-03-11 14:19:30|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|15
1741702780000|2025-03-11 14:19:40|22.56|22.48|22.61|22.53|22.62|22.54|22.55|22.47|99
1741702790000|2025-03-11 14:19:50|22.62|22.54|22.62|22.54|22.62|22.54|22.57|22.49|2
1741702800000|2025-03-11 14:20:00|22.61|22.53|22.57|22.49|22.61|22.53|22.56|22.48|7
1741702810000|2025-03-11 14:20:10|22.59|22.51|22.57|22.49|22.59|22.51|22.56|22.48|0
1741702820000|2025-03-11 14:20:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|26
1741702830000|2025-03-11 14:20:30|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|0
1741702840000|2025-03-11 14:20:40|||||||||6
1741702850000|2025-03-11 14:20:50|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|2
1741702860000|2025-03-11 14:21:00|22.56|22.48|22.53|22.45|22.56|22.48|22.51|22.43|2
1741702870000|2025-03-11 14:21:10|22.55|22.47|22.51|22.43|22.56|22.48|22.51|22.43|10
1741702880000|2025-03-11 14:21:20|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|50
1741702890000|2025-03-11 14:21:30|22.58|22.5|22.56|22.48|22.61|22.53|22.56|22.48|3
1741702900000|2025-03-11 14:21:40|22.58|22.5|22.59|22.51|22.61|22.53|22.57|22.49|10
1741702910000|2025-03-11 14:21:50|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|1
1741702920000|2025-03-11 14:22:00|22.57|22.49|22.61|22.53|22.62|22.54|22.57|22.49|12
1741702930000|2025-03-11 14:22:10|22.62|22.54|22.64|22.56|22.66|22.58|22.61|22.53|54
1741702940000|2025-03-11 14:22:20|22.62|22.54|22.61|22.53|22.64|22.56|22.61|22.53|1
1741702950000|2025-03-11 14:22:30|22.62|22.54|22.66|22.58|22.66|22.58|22.61|22.53|6
1741702960000|2025-03-11 14:22:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|2
1741702970000|2025-03-11 14:22:50|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|21
1741702980000|2025-03-11 14:23:00|22.66|22.58|22.71|22.63|22.71|22.63|22.66|22.58|24
1741702990000|2025-03-11 14:23:10|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|0
1741703000000|2025-03-11 14:23:20|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|32
1741703010000|2025-03-11 14:23:30|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1741703020000|2025-03-11 14:23:40|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|0
1741703030000|2025-03-11 14:23:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|4
1741703040000|2025-03-11 14:24:00|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|2
1741703050000|2025-03-11 14:24:10|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|1
1741703060000|2025-03-11 14:24:20|22.81|22.73|22.76|22.68|22.82|22.74|22.74|22.66|20
1741703070000|2025-03-11 14:24:30|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|2
1741703080000|2025-03-11 14:24:40|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|9
1741703090000|2025-03-11 14:24:50|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|2
1741703100000|2025-03-11 14:25:00|22.73|22.65|22.72|22.64|22.74|22.66|22.71|22.63|10
1741703110000|2025-03-11 14:25:10|22.74|22.66|22.71|22.63|22.74|22.66|22.69|22.61|11
1741703120000|2025-03-11 14:25:20|22.72|22.64|22.72|22.64|22.74|22.66|22.71|22.63|0
1741703130000|2025-03-11 14:25:30|22.74|22.66|22.77|22.69|22.77|22.69|22.72|22.64|1
1741703140000|2025-03-11 14:25:40|||||||||9
1741703150000|2025-03-11 14:25:50|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1741703160000|2025-03-11 14:26:00|22.82|22.74|22.82|22.74|22.82|22.74|22.77|22.69|1
1741703170000|2025-03-11 14:26:10|22.81|22.73|22.72|22.64|22.82|22.74|22.72|22.64|3
1741703180000|2025-03-11 14:26:20|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|0
1741703190000|2025-03-11 14:26:30|22.79|22.71|22.72|22.64|22.81|22.73|22.72|22.64|3
1741703200000|2025-03-11 14:26:40|22.74|22.66|22.74|22.66|22.77|22.69|22.72|22.64|1
1741703210000|2025-03-11 14:26:50|22.76|22.68|22.76|22.68|22.76|22.68|22.72|22.64|0
1741703220000|2025-03-11 14:27:00|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|6
1741703230000|2025-03-11 14:27:10|22.79|22.71|22.79|22.71|22.81|22.73|22.77|22.69|2
1741703240000|2025-03-11 14:27:20|22.81|22.73|22.83|22.75|22.85|22.77|22.79|22.71|49
1741703250000|2025-03-11 14:27:30|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1741703260000|2025-03-11 14:27:40|22.85|22.77|22.83|22.75|22.85|22.77|22.82|22.74|12
1741703270000|2025-03-11 14:27:50|22.82|22.74|22.82|22.74|22.87|22.79|22.82|22.74|2
1741703280000|2025-03-11 14:28:00|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|6
1741703290000|2025-03-11 14:28:10|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|9
1741703300000|2025-03-11 14:28:20|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|8
1741703310000|2025-03-11 14:28:30|22.85|22.77|22.87|22.79|22.87|22.79|22.83|22.75|0
1741703320000|2025-03-11 14:28:40|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|0
1741703330000|2025-03-11 14:28:50|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|5
1741703340000|2025-03-11 14:29:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|27
1741703350000|2025-03-11 14:29:10|22.78|22.7|22.78|22.7|22.82|22.74|22.78|22.7|9
1741703360000|2025-03-11 14:29:20|22.77|22.69|22.78|22.7|22.8|22.72|22.77|22.69|0
1741703370000|2025-03-11 14:29:30|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|19
1741703380000|2025-03-11 14:29:40|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|54
1741703390000|2025-03-11 14:29:50|||||||||1
1741703400000|2025-03-11 14:30:00|22.85|22.77|22.72|22.64|22.85|22.77|22.72|22.64|81
1741703410000|2025-03-11 14:30:10|22.68|22.6|22.68|22.6|22.72|22.64|22.67|22.59|26
1741703420000|2025-03-11 14:30:20|22.7|22.62|22.68|22.6|22.72|22.64|22.67|22.59|8
1741703430000|2025-03-11 14:30:30|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|0
1741703440000|2025-03-11 14:30:40|22.68|22.6|22.73|22.65|22.78|22.7|22.68|22.6|7
1741703450000|2025-03-11 14:30:50|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|4
1741703460000|2025-03-11 14:31:00|22.72|22.64|22.72|22.64|22.73|22.65|22.68|22.6|52
1741703470000|2025-03-11 14:31:10|22.7|22.62|22.67|22.59|22.72|22.64|22.67|22.59|10
1741703480000|2025-03-11 14:31:20|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|32
1741703490000|2025-03-11 14:31:30|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|63
1741703500000|2025-03-11 14:31:40|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|177
1741703510000|2025-03-11 14:31:50|22.72|22.64|22.75|22.67|22.77|22.69|22.72|22.64|13
1741703520000|2025-03-11 14:32:00|22.78|22.7|22.78|22.7|22.78|22.7|22.75|22.67|18
1741703540000|2025-03-11 14:32:20|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|30
1741703550000|2025-03-11 14:32:30|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|21
1741703560000|2025-03-11 14:32:40|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1741703570000|2025-03-11 14:32:50|22.75|22.67|22.77|22.69|22.77|22.69|22.73|22.65|0
1741703580000|2025-03-11 14:33:00|22.78|22.7|22.78|22.7|22.82|22.74|22.77|22.69|0
1741703590000|2025-03-11 14:33:10|22.8|22.72|22.77|22.69|22.82|22.74|22.77|22.69|26
1741703600000|2025-03-11 14:33:20|22.75|22.67|22.77|22.69|22.77|22.69|22.72|22.64|13
1741703610000|2025-03-11 14:33:30|22.78|22.7|22.78|22.7|22.8|22.72|22.77|22.69|50
1741703620000|2025-03-11 14:33:40|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|2
1741703630000|2025-03-11 14:33:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1741703640000|2025-03-11 14:34:00|22.8|22.72|22.88|22.8|22.88|22.8|22.8|22.72|4
1741703650000|2025-03-11 14:34:10|22.87|22.79|22.88|22.8|22.88|22.8|22.83|22.75|23
1741703660000|2025-03-11 14:34:20|22.87|22.79|22.88|22.8|22.88|22.8|22.85|22.77|2
1741703670000|2025-03-11 14:34:30|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|0
1741703680000|2025-03-11 14:34:40|22.9|22.82|22.93|22.85|22.93|22.85|22.88|22.8|37
1741703690000|2025-03-11 14:34:50|22.92|22.84|22.88|22.8|22.93|22.85|22.88|22.8|0
1741703700000|2025-03-11 14:35:00|22.87|22.79|22.88|22.8|22.9|22.82|22.87|22.79|0
1741703710000|2025-03-11 14:35:10|22.9|22.82|22.92|22.84|22.93|22.85|22.88|22.8|11
1741703720000|2025-03-11 14:35:20|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|0
1741703730000|2025-03-11 14:35:30|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|1
1741703740000|2025-03-11 14:35:40|22.88|22.8|22.88|22.8|22.88|22.8|22.87|22.79|0
1741703750000|2025-03-11 14:35:50|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|2
1741703760000|2025-03-11 14:36:00|22.88|22.8|22.87|22.79|22.92|22.84|22.87|22.79|6
1741703770000|2025-03-11 14:36:10|22.88|22.8|22.82|22.74|22.88|22.8|22.82|22.74|9
1741703780000|2025-03-11 14:36:20|22.87|22.79|22.83|22.75|22.87|22.79|22.82|22.74|5
1741703790000|2025-03-11 14:36:30|22.85|22.77|22.88|22.8|22.88|22.8|22.83|22.75|14
1741703800000|2025-03-11 14:36:40|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|0
1741703810000|2025-03-11 14:36:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|197
1741703820000|2025-03-11 14:37:00|22.93|22.85|22.99|22.91|22.99|22.91|22.93|22.85|111
1741703830000|2025-03-11 14:37:10|23.02|22.94|23.04|22.96|23.04|22.96|22.99|22.91|32
1741703840000|2025-03-11 14:37:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|6
1741703850000|2025-03-11 14:37:30|23.07|22.99|23.1|23.02|23.1|23.02|23.05|22.97|23
1741703860000|2025-03-11 14:37:40|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|100
1741703880000|2025-03-11 14:38:00|||||||||58
1741703890000|2025-03-11 14:38:10|23.15|23.07|23.15|23.07|23.15|23.07|23.1|23.02|7
1741703900000|2025-03-11 14:38:20|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|66
1741703910000|2025-03-11 14:38:30|||||||||23
1741703920000|2025-03-11 14:38:40|||||||||22
1741703930000|2025-03-11 14:38:50|23.16|23.08|23.15|23.07|23.2|23.12|23.15|23.07|27
1741703940000|2025-03-11 14:39:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|7
1741703950000|2025-03-11 14:39:10|23.14|23.06|23.15|23.07|23.15|23.07|23.1|23.02|5
1741703960000|2025-03-11 14:39:20|||||||||2
1741703970000|2025-03-11 14:39:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|8
1741703980000|2025-03-11 14:39:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|8
1741703990000|2025-03-11 14:39:50|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|10
1741704000000|2025-03-11 14:40:00|23.12|23.04|23.1|23.02|23.15|23.07|23.1|23.02|22
1741704010000|2025-03-11 14:40:10|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|9
1741704020000|2025-03-11 14:40:20|23.12|23.04|23.09|23.01|23.14|23.06|23.09|23.01|0
1741704030000|2025-03-11 14:40:30|23.1|23.02|23.14|23.06|23.15|23.07|23.1|23.02|6
1741704040000|2025-03-11 14:40:40|23.12|23.04|23.14|23.06|23.15|23.07|23.1|23.02|5
1741704050000|2025-03-11 14:40:50|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|3
1741704060000|2025-03-11 14:41:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1741704070000|2025-03-11 14:41:10|23.22|23.14|23.2|23.12|23.24|23.16|23.2|23.12|6
1741704080000|2025-03-11 14:41:20|23.22|23.14|23.2|23.12|23.22|23.14|23.19|23.11|3
1741704090000|2025-03-11 14:41:30|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1741704100000|2025-03-11 14:41:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1741704110000|2025-03-11 14:41:50|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|15
1741704120000|2025-03-11 14:42:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|4
1741704130000|2025-03-11 14:42:10|23.19|23.11|23.17|23.09|23.2|23.12|23.15|23.07|4
1741704140000|2025-03-11 14:42:20|23.15|23.07|23.19|23.11|23.2|23.12|23.15|23.07|2
1741704150000|2025-03-11 14:42:30|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|0
1741704160000|2025-03-11 14:42:40|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|4
1741704170000|2025-03-11 14:42:50|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|1
1741704180000|2025-03-11 14:43:00|23.17|23.09|23.19|23.11|23.19|23.11|23.15|23.07|2
1741704190000|2025-03-11 14:43:10|23.2|23.12|23.12|23.04|23.2|23.12|23.1|23.02|15
1741704200000|2025-03-11 14:43:20|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|36
1741704210000|2025-03-11 14:43:30|23.1|23.02|23.04|22.96|23.12|23.04|23.04|22.96|45
1741704220000|2025-03-11 14:43:40|23.05|22.97|23.04|22.96|23.09|23.01|23.04|22.96|2
1741704230000|2025-03-11 14:43:50|23.03|22.95|22.99|22.91|23.04|22.96|22.99|22.91|59
1741704240000|2025-03-11 14:44:00|23.02|22.94|22.93|22.85|23.02|22.94|22.93|22.85|40
1741704250000|2025-03-11 14:44:10|22.94|22.86|22.94|22.86|22.94|22.86|22.89|22.81|1
1741704260000|2025-03-11 14:44:20|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1741704270000|2025-03-11 14:44:30|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|4
1741704280000|2025-03-11 14:44:40|23|22.92|22.99|22.91|23|22.92|22.99|22.91|0
1741704300000|2025-03-11 14:45:00|23|22.92|23|22.92|23.04|22.96|22.99|22.91|4
1741704310000|2025-03-11 14:45:10|22.99|22.91|22.94|22.86|22.99|22.91|22.94|22.86|2
1741704320000|2025-03-11 14:45:20|22.93|22.85|22.94|22.86|22.99|22.91|22.93|22.85|0
1741704330000|2025-03-11 14:45:30|22.96|22.88|22.99|22.91|22.99|22.91|22.94|22.86|0
1741704340000|2025-03-11 14:45:40|22.96|22.88|22.89|22.81|22.96|22.88|22.89|22.81|2
1741704350000|2025-03-11 14:45:50|22.91|22.83|22.93|22.85|22.93|22.85|22.89|22.81|2
1741704360000|2025-03-11 14:46:00|22.94|22.86|22.96|22.88|22.99|22.91|22.93|22.85|30
1741704370000|2025-03-11 14:46:10|22.94|22.86|22.93|22.85|22.99|22.91|22.93|22.85|2
1741704380000|2025-03-11 14:46:20|22.94|22.86|22.93|22.85|22.94|22.86|22.89|22.81|5
1741704390000|2025-03-11 14:46:30|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|4
1741704400000|2025-03-11 14:46:40|22.94|22.86|22.94|22.86|22.96|22.88|22.93|22.85|9
1741704410000|2025-03-11 14:46:50|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|2
1741704420000|2025-03-11 14:47:00|23|22.92|22.99|22.91|23.04|22.96|22.99|22.91|4
1741704430000|2025-03-11 14:47:10|23|22.92|22.99|22.91|23|22.92|22.99|22.91|2
1741704440000|2025-03-11 14:47:20|23|22.92|22.99|22.91|23|22.92|22.99|22.91|4
1741704450000|2025-03-11 14:47:30|23|22.92|23|22.92|23|22.92|22.99|22.91|4
1741704460000|2025-03-11 14:47:40|22.99|22.91|22.99|22.91|22.99|22.91|22.97|22.89|0
1741704470000|2025-03-11 14:47:50|22.96|22.88|22.96|22.88|22.99|22.91|22.94|22.86|5
1741704480000|2025-03-11 14:48:00|22.94|22.86|22.96|22.88|22.99|22.91|22.94|22.86|12
1741704490000|2025-03-11 14:48:10|22.98|22.9|22.99|22.91|23|22.92|22.96|22.88|8
1741704500000|2025-03-11 14:48:20|22.97|22.89|22.99|22.91|22.99|22.91|22.94|22.86|46
1741704510000|2025-03-11 14:48:30|23|22.92|23|22.92|23|22.92|22.99|22.91|13
1741704520000|2025-03-11 14:48:40|23.02|22.94|23.05|22.97|23.05|22.97|23|22.92|5
1741704530000|2025-03-11 14:48:50|23.04|22.96|23|22.92|23.04|22.96|22.99|22.91|5
1741704540000|2025-03-11 14:49:00|23.02|22.94|23.04|22.96|23.04|22.96|23|22.92|1
1741704550000|2025-03-11 14:49:10|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|2
1741704560000|2025-03-11 14:49:20|23.07|22.99|23.09|23.01|23.09|23.01|23.05|22.97|8
1741704570000|2025-03-11 14:49:30|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|7
1741704580000|2025-03-11 14:49:40|23.04|22.96|23.02|22.94|23.04|22.96|23|22.92|2
1741704590000|2025-03-11 14:49:50|23|22.92|23|22.92|23.02|22.94|23|22.92|2
1741704600000|2025-03-11 14:50:00|23.02|22.94|22.99|22.91|23.04|22.96|22.94|22.86|7
1741704610000|2025-03-11 14:50:10|23|22.92|22.99|22.91|23.04|22.96|22.99|22.91|6
1741704620000|2025-03-11 14:50:20|23|22.92|22.99|22.91|23|22.92|22.99|22.91|4
1741704630000|2025-03-11 14:50:30|22.97|22.89|22.99|22.91|22.99|22.91|22.94|22.86|3
1741704640000|2025-03-11 14:50:40|22.95|22.87|22.94|22.86|22.97|22.89|22.94|22.86|8
1741704650000|2025-03-11 14:50:50|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1741704660000|2025-03-11 14:51:00|22.93|22.85|22.89|22.81|22.94|22.86|22.89|22.81|5
1741704670000|2025-03-11 14:51:10|22.91|22.83|22.89|22.81|22.94|22.86|22.89|22.81|12
1741704680000|2025-03-11 14:51:20|22.9|22.82|22.92|22.84|22.94|22.86|22.89|22.81|41
1741704690000|2025-03-11 14:51:30|22.94|22.86|22.9|22.82|22.95|22.87|22.89|22.81|79
1741704700000|2025-03-11 14:51:40|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|2
1741704710000|2025-03-11 14:51:50|22.9|22.82|22.9|22.82|22.94|22.86|22.9|22.82|52
1741704720000|2025-03-11 14:52:00|22.92|22.84|22.95|22.87|22.95|22.87|22.92|22.84|19
1741704730000|2025-03-11 14:52:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|114
1741704740000|2025-03-11 14:52:20|22.92|22.84|22.9|22.82|22.95|22.87|22.9|22.82|19
1741704750000|2025-03-11 14:52:30|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|17
1741704760000|2025-03-11 14:52:40|22.87|22.79|22.85|22.77|22.9|22.82|22.85|22.77|14
1741704770000|2025-03-11 14:52:50|22.87|22.79|22.8|22.72|22.87|22.79|22.8|22.72|1
1741704780000|2025-03-11 14:53:00|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|15
1741704790000|2025-03-11 14:53:10|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|19
1741704800000|2025-03-11 14:53:20|22.79|22.71|22.79|22.71|22.8|22.72|22.77|22.69|2
1741704810000|2025-03-11 14:53:30|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|0
1741704820000|2025-03-11 14:53:40|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|95
1741704830000|2025-03-11 14:53:50|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|99
1741704850000|2025-03-11 14:54:10|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|14
1741704860000|2025-03-11 14:54:20|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|48
1741704890000|2025-03-11 14:54:50|||||||||71
1741704900000|2025-03-11 14:55:00|22.8|22.72|22.84|22.76|22.84|22.76|22.79|22.71|41
1741704910000|2025-03-11 14:55:10|22.85|22.77|22.86|22.78|22.89|22.81|22.84|22.76|47
1741704920000|2025-03-11 14:55:20|22.84|22.76|22.89|22.81|22.91|22.83|22.84|22.76|47
1741704930000|2025-03-11 14:55:30|||||||||3
1741704940000|2025-03-11 14:55:40|22.86|22.78|22.89|22.81|22.89|22.81|22.84|22.76|33
1741704950000|2025-03-11 14:55:50|||||||||8
1741704960000|2025-03-11 14:56:00|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1741704970000|2025-03-11 14:56:10|22.91|22.83|22.94|22.86|22.94|22.86|22.89|22.81|7
1741704980000|2025-03-11 14:56:20|22.91|22.83|22.93|22.85|22.94|22.86|22.91|22.83|10
1741704990000|2025-03-11 14:56:30|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|9
1741705000000|2025-03-11 14:56:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|3
1741705010000|2025-03-11 14:56:50|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1741705020000|2025-03-11 14:57:00|22.98|22.9|22.99|22.91|22.99|22.91|22.94|22.86|8
1741705030000|2025-03-11 14:57:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|1
1741705040000|2025-03-11 14:57:20|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|9
1741705050000|2025-03-11 14:57:30|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|5
1741705060000|2025-03-11 14:57:40|23.04|22.96|23.03|22.95|23.04|22.96|23.01|22.93|1
1741705070000|2025-03-11 14:57:50|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|49
1741705080000|2025-03-11 14:58:00|23.06|22.98|23.09|23.01|23.09|23.01|23.04|22.96|68
1741705090000|2025-03-11 14:58:10|23.08|23|23.09|23.01|23.09|23.01|23.04|22.96|2
1741705100000|2025-03-11 14:58:20|23.08|23|23.04|22.96|23.09|23.01|23.04|22.96|1
1741705110000|2025-03-11 14:58:30|23.06|22.98|23.09|23.01|23.09|23.01|23.04|22.96|2
1741705120000|2025-03-11 14:58:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|1
1741705130000|2025-03-11 14:58:50|23.13|23.05|23.09|23.01|23.13|23.05|23.09|23.01|44
1741705140000|2025-03-11 14:59:00|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|9
1741705150000|2025-03-11 14:59:10|23.12|23.04|23.11|23.03|23.14|23.06|23.09|23.01|5
1741705160000|2025-03-11 14:59:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1741705170000|2025-03-11 14:59:30|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|6
1741705180000|2025-03-11 14:59:40|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|9
1741705200000|2025-03-11 15:00:00|23.1|23.02|23.14|23.06|23.14|23.06|23.1|23.02|4
1741705210000|2025-03-11 15:00:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|3
1741705220000|2025-03-11 15:00:20|23.14|23.06|23.19|23.11|23.19|23.11|23.13|23.05|17
1741705230000|2025-03-11 15:00:30|23.17|23.09|23.14|23.06|23.19|23.11|23.14|23.06|1
1741705240000|2025-03-11 15:00:40|23.13|23.05|23.11|23.03|23.14|23.06|23.11|23.03|10
1741705250000|2025-03-11 15:00:50|23.09|23.01|23.11|23.03|23.13|23.05|23.09|23.01|0
1741705260000|2025-03-11 15:01:00|23.09|23.01|23.06|22.98|23.14|23.06|23.03|22.95|74
1741705270000|2025-03-11 15:01:10|23.08|23|23.06|22.98|23.08|23|23.03|22.95|9
1741705280000|2025-03-11 15:01:20|23.08|23|23.02|22.94|23.08|23|23|22.92|1
1741705290000|2025-03-11 15:01:30|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|5
1741705300000|2025-03-11 15:01:40|23|22.92|23.02|22.94|23.02|22.94|22.98|22.9|2
1741705310000|2025-03-11 15:01:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|2
1741705320000|2025-03-11 15:02:00|23.04|22.96|23.08|23|23.08|23|23.03|22.95|15
1741705330000|2025-03-11 15:02:10|23.09|23.01|23.08|23|23.09|23.01|23.06|22.98|0
1741705340000|2025-03-11 15:02:20|23.09|23.01|23.08|23|23.09|23.01|23.08|23|4
1741705350000|2025-03-11 15:02:30|23.06|22.98|23.08|23|23.08|23|23.04|22.96|0
1741705360000|2025-03-11 15:02:40|23.09|23.01|23.04|22.96|23.09|23.01|23.03|22.95|85
1741705370000|2025-03-11 15:02:50|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|3
1741705390000|2025-03-11 15:03:10|23.05|22.97|23.05|22.97|23.08|23|23.03|22.95|72
1741705400000|2025-03-11 15:03:20|23.06|22.98|23.03|22.95|23.08|23|23.03|22.95|3
1741705410000|2025-03-11 15:03:30|23.05|22.97|23.08|23|23.08|23|23.05|22.97|0
1741705440000|2025-03-11 15:04:00|23.09|23.01|23.11|23.03|23.13|23.05|23.08|23|0
1741705450000|2025-03-11 15:04:10|23.09|23.01|23.09|23.01|23.13|23.05|23.08|23|1
1741705460000|2025-03-11 15:04:20|23.11|23.03|23.08|23|23.11|23.03|23.08|23|0
1741705470000|2025-03-11 15:04:30|23.04|22.96|23.08|23|23.08|23|23.04|22.96|1
1741705480000|2025-03-11 15:04:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|2
1741705490000|2025-03-11 15:04:50|23.08|23|23.08|23|23.09|23.01|23.08|23|1
1741705500000|2025-03-11 15:05:00|23.09|23.01|23.08|23|23.09|23.01|23.08|23|1
1741705510000|2025-03-11 15:05:10|23.09|23.01|23.08|23|23.09|23.01|23.08|23|1
1741705520000|2025-03-11 15:05:20|23.06|22.98|23.03|22.95|23.08|23|23.03|22.95|8
1741705530000|2025-03-11 15:05:30|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|45
1741705540000|2025-03-11 15:05:40|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|2
1741705550000|2025-03-11 15:05:50|22.98|22.9|22.94|22.86|22.98|22.9|22.94|22.86|1
1741705560000|2025-03-11 15:06:00|||||||||6
1741705570000|2025-03-11 15:06:10|22.91|22.83|22.91|22.83|22.94|22.86|22.89|22.81|20
1741705580000|2025-03-11 15:06:20|22.93|22.85|22.94|22.86|22.94|22.86|22.91|22.83|16
1741705590000|2025-03-11 15:06:30|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1741705600000|2025-03-11 15:06:40|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|22
1741705610000|2025-03-11 15:06:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1741705620000|2025-03-11 15:07:00|22.89|22.81|22.88|22.8|22.89|22.81|22.86|22.78|5
1741705630000|2025-03-11 15:07:10|22.84|22.76|22.83|22.75|22.86|22.78|22.83|22.75|7
1741705640000|2025-03-11 15:07:20|22.78|22.7|22.78|22.7|22.83|22.75|22.78|22.7|28
1741705650000|2025-03-11 15:07:30|22.77|22.69|22.75|22.67|22.78|22.7|22.75|22.67|8
1741705660000|2025-03-11 15:07:40|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|15
1741705670000|2025-03-11 15:07:50|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|2
1741705680000|2025-03-11 15:08:00|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|16
1741705690000|2025-03-11 15:08:10|22.76|22.68|22.78|22.7|22.78|22.7|22.74|22.66|28
1741705700000|2025-03-11 15:08:20|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|12
1741705710000|2025-03-11 15:08:30|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|4
1741705720000|2025-03-11 15:08:40|22.81|22.73|22.83|22.75|22.84|22.76|22.81|22.73|5
1741705730000|2025-03-11 15:08:50|22.81|22.73|22.78|22.7|22.84|22.76|22.78|22.7|8
1741705740000|2025-03-11 15:09:00|22.79|22.71|22.73|22.65|22.79|22.71|22.73|22.65|2
1741705750000|2025-03-11 15:09:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1741705760000|2025-03-11 15:09:20|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|0
1741705770000|2025-03-11 15:09:30|22.7|22.62|22.72|22.64|22.73|22.65|22.68|22.6|24
1741705780000|2025-03-11 15:09:40|22.7|22.62|22.68|22.6|22.72|22.64|22.68|22.6|20
1741705790000|2025-03-11 15:09:50|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|1
1741705800000|2025-03-11 15:10:00|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|14
1741705810000|2025-03-11 15:10:10|22.68|22.6|22.68|22.6|22.72|22.64|22.68|22.6|8
1741705820000|2025-03-11 15:10:20|22.67|22.59|22.73|22.65|22.73|22.65|22.67|22.59|0
1741705830000|2025-03-11 15:10:30|22.72|22.64|22.7|22.62|22.73|22.65|22.7|22.62|4
1741705840000|2025-03-11 15:10:40|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|4
1741705850000|2025-03-11 15:10:50|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|17
1741705860000|2025-03-11 15:11:00|22.72|22.64|22.68|22.6|22.73|22.65|22.68|22.6|6
1741705870000|2025-03-11 15:11:10|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|0
1741705880000|2025-03-11 15:11:20|22.71|22.63|22.7|22.62|22.73|22.65|22.7|22.62|0
1741705890000|2025-03-11 15:11:30|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|8
1741705900000|2025-03-11 15:11:40|22.71|22.63|22.73|22.65|22.73|22.65|22.68|22.6|13
1741705910000|2025-03-11 15:11:50|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|0
1741705920000|2025-03-11 15:12:00|22.66|22.58|22.65|22.57|22.68|22.6|22.65|22.57|4
1741705930000|2025-03-11 15:12:10|22.63|22.55|22.6|22.52|22.63|22.55|22.6|22.52|1
1741705940000|2025-03-11 15:12:20|22.61|22.53|22.58|22.5|22.63|22.55|22.57|22.49|39
1741705950000|2025-03-11 15:12:30|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|9
1741705960000|2025-03-11 15:12:40|22.6|22.52|22.6|22.52|22.63|22.55|22.58|22.5|4
1741705970000|2025-03-11 15:12:50|22.58|22.5|22.58|22.5|22.63|22.55|22.58|22.5|0
1741705980000|2025-03-11 15:13:00|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|0
1741705990000|2025-03-11 15:13:10|||||||||2
1741706000000|2025-03-11 15:13:20|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|17
1741706010000|2025-03-11 15:13:30|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|4
1741706020000|2025-03-11 15:13:40|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|73
1741706030000|2025-03-11 15:13:50|22.68|22.6|22.64|22.56|22.69|22.61|22.64|22.56|34
1741706040000|2025-03-11 15:14:00|22.69|22.61|22.69|22.61|22.7|22.62|22.69|22.61|149
1741706050000|2025-03-11 15:14:10|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|14
1741706060000|2025-03-11 15:14:20|22.68|22.6|22.69|22.61|22.69|22.61|22.64|22.56|1
1741706070000|2025-03-11 15:14:30|22.65|22.57|22.69|22.61|22.69|22.61|22.65|22.57|3
1741706090000|2025-03-11 15:14:50|||||||||5
1741706100000|2025-03-11 15:15:00|22.68|22.6|22.58|22.5|22.68|22.6|22.58|22.5|12
1741706110000|2025-03-11 15:15:10|22.59|22.51|22.61|22.53|22.63|22.55|22.58|22.5|1
1741706120000|2025-03-11 15:15:20|22.59|22.51|22.63|22.55|22.63|22.55|22.58|22.5|0
1741706130000|2025-03-11 15:15:30|22.59|22.51|22.61|22.53|22.63|22.55|22.58|22.5|6
1741706140000|2025-03-11 15:15:40|22.59|22.51|22.59|22.51|22.63|22.55|22.58|22.5|2
1741706150000|2025-03-11 15:15:50|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|2
1741706160000|2025-03-11 15:16:00|22.59|22.51|22.63|22.55|22.63|22.55|22.58|22.5|4
1741706170000|2025-03-11 15:16:10|22.64|22.56|22.66|22.58|22.69|22.61|22.64|22.56|20
1741706180000|2025-03-11 15:16:20|22.64|22.56|22.68|22.6|22.68|22.6|22.63|22.55|13
1741706190000|2025-03-11 15:16:30|22.66|22.58|22.68|22.6|22.68|22.6|22.63|22.55|90
1741706200000|2025-03-11 15:16:40|||||||||10
1741706210000|2025-03-11 15:16:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|5
1741706220000|2025-03-11 15:17:00|22.68|22.6|22.65|22.57|22.68|22.6|22.63|22.55|6
1741706230000|2025-03-11 15:17:10|22.66|22.58|22.63|22.55|22.68|22.6|22.63|22.55|0
1741706240000|2025-03-11 15:17:20|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|73
1741706250000|2025-03-11 15:17:30|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|12
1741706260000|2025-03-11 15:17:40|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|5
1741706270000|2025-03-11 15:17:50|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|1
1741706290000|2025-03-11 15:18:10|22.6|22.52|22.58|22.5|22.62|22.54|22.58|22.5|1
1741706300000|2025-03-11 15:18:20|22.61|22.53|22.6|22.52|22.61|22.53|22.58|22.5|3
1741706310000|2025-03-11 15:18:30|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|12
1741706340000|2025-03-11 15:19:00|22.64|22.56|22.63|22.55|22.68|22.6|22.63|22.55|6
1741706350000|2025-03-11 15:19:10|22.64|22.56|22.6|22.52|22.66|22.58|22.58|22.5|5
1741706360000|2025-03-11 15:19:20|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|0
1741706370000|2025-03-11 15:19:30|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|2
1741706380000|2025-03-11 15:19:40|22.6|22.52|22.58|22.5|22.61|22.53|22.58|22.5|2
1741706390000|2025-03-11 15:19:50|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|2
1741706400000|2025-03-11 15:20:00|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|9
1741706410000|2025-03-11 15:20:10|22.57|22.49|22.53|22.45|22.58|22.5|22.53|22.45|2
1741706420000|2025-03-11 15:20:20|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1741706440000|2025-03-11 15:20:40|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|2
1741706450000|2025-03-11 15:20:50|22.57|22.49|22.63|22.55|22.63|22.55|22.57|22.49|8
1741706460000|2025-03-11 15:21:00|22.62|22.54|22.63|22.55|22.63|22.55|22.58|22.5|2
1741706470000|2025-03-11 15:21:10|22.62|22.54|22.58|22.5|22.63|22.55|22.58|22.5|2
1741706480000|2025-03-11 15:21:20|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|7
1741706490000|2025-03-11 15:21:30|22.55|22.47|22.58|22.5|22.58|22.5|22.53|22.45|2
1741706520000|2025-03-11 15:22:00|22.61|22.53|22.62|22.54|22.63|22.55|22.58|22.5|25
1741706530000|2025-03-11 15:22:10|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|10
1741706540000|2025-03-11 15:22:20|22.63|22.55|22.63|22.55|22.67|22.59|22.63|22.55|22
1741706550000|2025-03-11 15:22:30|22.65|22.57|22.63|22.55|22.67|22.59|22.63|22.55|0
1741706560000|2025-03-11 15:22:40|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1741706570000|2025-03-11 15:22:50|22.62|22.54|22.58|22.5|22.63|22.55|22.52|22.44|23
1741706580000|2025-03-11 15:23:00|22.57|22.49|22.58|22.5|22.58|22.5|22.53|22.45|2
1741706590000|2025-03-11 15:23:10|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|3
1741706610000|2025-03-11 15:23:30|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|1
1741706620000|2025-03-11 15:23:40|22.68|22.6|22.68|22.6|22.68|22.6|22.64|22.56|97
1741706630000|2025-03-11 15:23:50|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|78
1741706640000|2025-03-11 15:24:00|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|3
1741706650000|2025-03-11 15:24:10|22.69|22.61|22.73|22.65|22.73|22.65|22.68|22.6|1
1741706660000|2025-03-11 15:24:20|22.71|22.63|22.69|22.61|22.73|22.65|22.69|22.61|2
1741706670000|2025-03-11 15:24:30|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|2
1741706680000|2025-03-11 15:24:40|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|7
1741706690000|2025-03-11 15:24:50|22.71|22.63|22.69|22.61|22.73|22.65|22.68|22.6|2
1741706700000|2025-03-11 15:25:00|22.71|22.63|22.69|22.61|22.71|22.63|22.68|22.6|9
1741706710000|2025-03-11 15:25:10|22.68|22.6|22.68|22.6|22.69|22.61|22.68|22.6|7
1741706720000|2025-03-11 15:25:20|22.66|22.58|22.63|22.55|22.68|22.6|22.63|22.55|11
1741706730000|2025-03-11 15:25:30|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|4
1741706740000|2025-03-11 15:25:40|22.63|22.55|22.63|22.55|22.66|22.58|22.63|22.55|2
1741706750000|2025-03-11 15:25:50|22.66|22.58|22.62|22.54|22.68|22.6|22.62|22.54|4
1741706760000|2025-03-11 15:26:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|2
1741706770000|2025-03-11 15:26:10|22.57|22.49|22.57|22.49|22.58|22.5|22.57|22.49|12
1741706780000|2025-03-11 15:26:20|22.58|22.5|22.62|22.54|22.63|22.55|22.58|22.5|1
1741706790000|2025-03-11 15:26:30|22.6|22.52|22.58|22.5|22.62|22.54|22.58|22.5|0
1741706800000|2025-03-11 15:26:40|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|16
1741706810000|2025-03-11 15:26:50|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|0
1741706820000|2025-03-11 15:27:00|22.6|22.52|22.58|22.5|22.63|22.55|22.58|22.5|4
1741706830000|2025-03-11 15:27:10|22.61|22.53|22.63|22.55|22.63|22.55|22.58|22.5|1
1741706840000|2025-03-11 15:27:20|22.58|22.5|22.63|22.55|22.63|22.55|22.58|22.5|1
1741706850000|2025-03-11 15:27:30|22.6|22.52|22.63|22.55|22.63|22.55|22.58|22.5|3
1741706860000|2025-03-11 15:27:40|22.62|22.54|22.63|22.55|22.63|22.55|22.6|22.52|1
1741706870000|2025-03-11 15:27:50|22.64|22.56|22.69|22.61|22.73|22.65|22.63|22.55|35
1741706880000|2025-03-11 15:28:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|0
1741706890000|2025-03-11 15:28:10|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1741706900000|2025-03-11 15:28:20|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|2
1741706910000|2025-03-11 15:28:30|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1741706920000|2025-03-11 15:28:40|22.71|22.63|22.71|22.63|22.73|22.65|22.69|22.61|0
1741706930000|2025-03-11 15:28:50|22.74|22.66|22.68|22.6|22.74|22.66|22.64|22.56|19
1741706940000|2025-03-11 15:29:00|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|8
1741706950000|2025-03-11 15:29:10|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1741706960000|2025-03-11 15:29:20|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|0
1741706970000|2025-03-11 15:29:30|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|1
1741706990000|2025-03-11 15:29:50|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|31
1741707000000|2025-03-11 15:30:00|22.73|22.65|22.74|22.66|22.74|22.66|22.69|22.61|37
1741707010000|2025-03-11 15:30:10|22.73|22.65|22.74|22.66|22.74|22.66|22.72|22.64|4
1741707020000|2025-03-11 15:30:20|22.73|22.65|22.73|22.65|22.74|22.66|22.69|22.61|4
1741707030000|2025-03-11 15:30:30|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|5
1741707040000|2025-03-11 15:30:40|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|2
1741707060000|2025-03-11 15:31:00|22.68|22.6|22.66|22.58|22.68|22.6|22.63|22.55|11
1741707070000|2025-03-11 15:31:10|22.68|22.6|22.63|22.55|22.68|22.6|22.61|22.53|0
1741707080000|2025-03-11 15:31:20|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|6
1741707090000|2025-03-11 15:31:30|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|0
1741707100000|2025-03-11 15:31:40|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|2
1741707110000|2025-03-11 15:31:50|22.63|22.55|22.59|22.51|22.63|22.55|22.59|22.51|0
1741707120000|2025-03-11 15:32:00|||||||||6
1741707130000|2025-03-11 15:32:10|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|15
1741707140000|2025-03-11 15:32:20|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|13
1741707150000|2025-03-11 15:32:30|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1741707160000|2025-03-11 15:32:40|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1741707190000|2025-03-11 15:33:10|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|6
1741707210000|2025-03-11 15:33:30|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|0
1741707220000|2025-03-11 15:33:40|22.57|22.49|22.59|22.51|22.59|22.51|22.54|22.46|0
1741707230000|2025-03-11 15:33:50|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|15
1741707240000|2025-03-11 15:34:00|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|4
1741707260000|2025-03-11 15:34:20|||||||||1
1741707300000|2025-03-11 15:35:00|||||||||3
1741707310000|2025-03-11 15:35:10|22.58|22.5|22.59|22.51|22.59|22.51|22.58|22.5|1
1741707320000|2025-03-11 15:35:20|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|0
1741707330000|2025-03-11 15:35:30|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|8
1741707340000|2025-03-11 15:35:40|22.63|22.55|22.64|22.56|22.64|22.56|22.61|22.53|1
1741707350000|2025-03-11 15:35:50|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|0
1741707360000|2025-03-11 15:36:00|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|1
1741707380000|2025-03-11 15:36:20|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|1
1741707390000|2025-03-11 15:36:30|22.62|22.54|22.59|22.51|22.64|22.56|22.59|22.51|8
1741707400000|2025-03-11 15:36:40|||||||||25
1741707410000|2025-03-11 15:36:50|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|4
1741707420000|2025-03-11 15:37:00|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|30
1741707430000|2025-03-11 15:37:10|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|30
1741707450000|2025-03-11 15:37:30|22.66|22.58|22.67|22.59|22.69|22.61|22.64|22.56|4
1741707460000|2025-03-11 15:37:40|22.69|22.61|22.69|22.61|22.69|22.61|22.64|22.56|5
1741707470000|2025-03-11 15:37:50|22.66|22.58|22.66|22.58|22.69|22.61|22.64|22.56|6
1741707480000|2025-03-11 15:38:00|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|0
1741707500000|2025-03-11 15:38:20|22.72|22.64|22.74|22.66|22.74|22.66|22.69|22.61|85
1741707510000|2025-03-11 15:38:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|2
1741707520000|2025-03-11 15:38:40|22.68|22.6|22.66|22.58|22.68|22.6|22.64|22.56|2
1741707530000|2025-03-11 15:38:50|22.64|22.56|22.66|22.58|22.68|22.6|22.64|22.56|0
1741707540000|2025-03-11 15:39:00|22.68|22.6|22.64|22.56|22.68|22.6|22.63|22.55|7
1741707550000|2025-03-11 15:39:10|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|2
1741707560000|2025-03-11 15:39:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1741707570000|2025-03-11 15:39:30|22.63|22.55|22.63|22.55|22.63|22.55|22.58|22.5|30
1741707580000|2025-03-11 15:39:40|22.61|22.53|22.59|22.51|22.63|22.55|22.58|22.5|14
1741707590000|2025-03-11 15:39:50|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|2
1741707610000|2025-03-11 15:40:10|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|51
1741707620000|2025-03-11 15:40:20|22.53|22.45|22.47|22.39|22.53|22.45|22.47|22.39|6
1741707630000|2025-03-11 15:40:30|22.45|22.37|22.43|22.35|22.45|22.37|22.42|22.34|1
1741707640000|2025-03-11 15:40:40|22.42|22.34|22.42|22.34|22.42|22.34|22.38|22.3|1
1741707650000|2025-03-11 15:40:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1741707660000|2025-03-11 15:41:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|1
1741707670000|2025-03-11 15:41:10|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|4
1741707680000|2025-03-11 15:41:20|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1741707690000|2025-03-11 15:41:30|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|3
1741707700000|2025-03-11 15:41:40|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|6
1741707710000|2025-03-11 15:41:50|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|0
1741707720000|2025-03-11 15:42:00|22.45|22.37|22.45|22.37|22.48|22.4|22.43|22.35|0
1741707730000|2025-03-11 15:42:10|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|0
1741707740000|2025-03-11 15:42:20|22.45|22.37|22.48|22.4|22.48|22.4|22.43|22.35|0
1741707750000|2025-03-11 15:42:30|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|7
1741707760000|2025-03-11 15:42:40|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|11
1741707770000|2025-03-11 15:42:50|22.45|22.37|22.43|22.35|22.47|22.39|22.42|22.34|1
1741707780000|2025-03-11 15:43:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|222
1741707790000|2025-03-11 15:43:10|22.39|22.31|22.39|22.31|22.42|22.34|22.37|22.29|3
1741707800000|2025-03-11 15:43:20|22.37|22.29|22.36|22.28|22.39|22.31|22.36|22.28|0
1741707810000|2025-03-11 15:43:30|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|0
1741707820000|2025-03-11 15:43:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741707840000|2025-03-11 15:44:00|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|5
1741707850000|2025-03-11 15:44:10|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|5
1741707860000|2025-03-11 15:44:20|22.42|22.34|22.39|22.31|22.42|22.34|22.37|22.29|0
1741707870000|2025-03-11 15:44:30|22.41|22.33|22.37|22.29|22.41|22.33|22.37|22.29|0
1741707880000|2025-03-11 15:44:40|22.39|22.31|22.42|22.34|22.42|22.34|22.37|22.29|3
1741707890000|2025-03-11 15:44:50|22.41|22.33|22.42|22.34|22.42|22.34|22.39|22.31|3
1741707900000|2025-03-11 15:45:00|22.41|22.33|22.37|22.29|22.42|22.34|22.37|22.29|20
1741707910000|2025-03-11 15:45:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|3
1741707920000|2025-03-11 15:45:20|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1741707930000|2025-03-11 15:45:30|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|52
1741707940000|2025-03-11 15:45:40|22.41|22.33|22.42|22.34|22.42|22.34|22.39|22.31|50
1741707950000|2025-03-11 15:45:50|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|2
1741707960000|2025-03-11 15:46:00|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|21
1741707970000|2025-03-11 15:46:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1741707980000|2025-03-11 15:46:20|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|1
1741707990000|2025-03-11 15:46:30|||||||||1
1741708010000|2025-03-11 15:46:50|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|0
1741708020000|2025-03-11 15:47:00|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|2
1741708030000|2025-03-11 15:47:10|22.46|22.38|22.52|22.44|22.52|22.44|22.46|22.38|0
1741708040000|2025-03-11 15:47:20|22.56|22.48|22.52|22.44|22.56|22.48|22.51|22.43|6
1741708050000|2025-03-11 15:47:30|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|1
1741708060000|2025-03-11 15:47:40|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|78
1741708070000|2025-03-11 15:47:50|22.49|22.41|22.49|22.41|22.51|22.43|22.46|22.38|6
1741708080000|2025-03-11 15:48:00|22.47|22.39|22.46|22.38|22.49|22.41|22.46|22.38|34
1741708090000|2025-03-11 15:48:10|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|16
1741708100000|2025-03-11 15:48:20|22.44|22.36|22.41|22.33|22.45|22.37|22.41|22.33|0
1741708110000|2025-03-11 15:48:30|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|16
1741708120000|2025-03-11 15:48:40|22.45|22.37|22.46|22.38|22.46|22.38|22.43|22.35|45
1741708130000|2025-03-11 15:48:50|22.47|22.39|22.43|22.35|22.47|22.39|22.41|22.33|9
1741708140000|2025-03-11 15:49:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|4
1741708150000|2025-03-11 15:49:10|22.44|22.36|22.41|22.33|22.46|22.38|22.41|22.33|11
1741708180000|2025-03-11 15:49:40|22.45|22.37|22.46|22.38|22.46|22.38|22.43|22.35|2
1741708190000|2025-03-11 15:49:50|22.45|22.37|22.41|22.33|22.46|22.38|22.41|22.33|1
1741708200000|2025-03-11 15:50:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|4
1741708210000|2025-03-11 15:50:10|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|1
1741708220000|2025-03-11 15:50:20|||||||||2
1741708230000|2025-03-11 15:50:30|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|84
1741708240000|2025-03-11 15:50:40|||||||||1
1741708250000|2025-03-11 15:50:50|22.36|22.28|22.4|22.32|22.41|22.33|22.36|22.28|2
1741708260000|2025-03-11 15:51:00|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|4
1741708270000|2025-03-11 15:51:10|22.38|22.3|22.41|22.33|22.41|22.33|22.36|22.28|1
1741708280000|2025-03-11 15:51:20|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|17
1741708290000|2025-03-11 15:51:30|22.41|22.33|22.45|22.37|22.45|22.37|22.4|22.32|2
1741708300000|2025-03-11 15:51:40|22.43|22.35|22.36|22.28|22.43|22.35|22.36|22.28|73
1741708310000|2025-03-11 15:51:50|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|4
1741708320000|2025-03-11 15:52:00|22.4|22.32|22.4|22.32|22.41|22.33|22.36|22.28|32
1741708330000|2025-03-11 15:52:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|1
1741708340000|2025-03-11 15:52:20|22.45|22.37|22.41|22.33|22.45|22.37|22.41|22.33|16
1741708350000|2025-03-11 15:52:30|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|8
1741708360000|2025-03-11 15:52:40|22.51|22.43|22.51|22.43|22.51|22.43|22.48|22.4|20
1741708370000|2025-03-11 15:52:50|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|3
1741708380000|2025-03-11 15:53:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|3
1741708410000|2025-03-11 15:53:30|||||||||2
1741708420000|2025-03-11 15:53:40|22.5|22.42|22.46|22.38|22.51|22.43|22.46|22.38|37
1741708430000|2025-03-11 15:53:50|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|6
1741708440000|2025-03-11 15:54:00|22.45|22.37|22.41|22.33|22.46|22.38|22.41|22.33|0
1741708450000|2025-03-11 15:54:10|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|3
1741708460000|2025-03-11 15:54:20|22.45|22.37|22.41|22.33|22.45|22.37|22.4|22.32|0
1741708470000|2025-03-11 15:54:30|22.4|22.32|22.41|22.33|22.43|22.35|22.4|22.32|35
1741708480000|2025-03-11 15:54:40|22.45|22.37|22.41|22.33|22.45|22.37|22.41|22.33|0
1741708490000|2025-03-11 15:54:50|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|4
1741708510000|2025-03-11 15:55:10|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1741708520000|2025-03-11 15:55:20|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|2
1741708530000|2025-03-11 15:55:30|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|1
1741708540000|2025-03-11 15:55:40|22.4|22.32|22.45|22.37|22.46|22.38|22.4|22.32|37
1741708550000|2025-03-11 15:55:50|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|2
1741708560000|2025-03-11 15:56:00|22.41|22.33|22.45|22.37|22.45|22.37|22.41|22.33|2
1741708570000|2025-03-11 15:56:10|22.46|22.38|22.46|22.38|22.46|22.38|22.45|22.37|2
1741708580000|2025-03-11 15:56:20|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|0
1741708590000|2025-03-11 15:56:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1741708600000|2025-03-11 15:56:40|22.5|22.42|22.48|22.4|22.51|22.43|22.46|22.38|50
1741708610000|2025-03-11 15:56:50|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|1
1741708620000|2025-03-11 15:57:00|||||||||1
1741708630000|2025-03-11 15:57:10|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1741708640000|2025-03-11 15:57:20|22.53|22.45|22.56|22.48|22.56|22.48|22.51|22.43|2
1741708650000|2025-03-11 15:57:30|22.55|22.47|22.51|22.43|22.56|22.48|22.51|22.43|5
1741708670000|2025-03-11 15:57:50|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|1
1741708680000|2025-03-11 15:58:00|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|0
1741708690000|2025-03-11 15:58:10|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|54
1741708700000|2025-03-11 15:58:20|22.59|22.51|22.67|22.59|22.67|22.59|22.56|22.48|87
1741708710000|2025-03-11 15:58:30|22.64|22.56|22.67|22.59|22.67|22.59|22.62|22.54|2
1741708720000|2025-03-11 15:58:40|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|14
1741708730000|2025-03-11 15:58:50|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|2
1741708740000|2025-03-11 15:59:00|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|3
1741708760000|2025-03-11 15:59:20|||||||||4
1741708770000|2025-03-11 15:59:30|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|0
1741708780000|2025-03-11 15:59:40|22.69|22.61|22.72|22.64|22.72|22.64|22.67|22.59|2
1741708790000|2025-03-11 15:59:50|22.7|22.62|22.72|22.64|22.72|22.64|22.7|22.62|12
1741708800000|2025-03-11 16:00:00|22.74|22.66|22.82|22.74|22.82|22.74|22.72|22.64|158
1741708810000|2025-03-11 16:00:10|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|134
1741708820000|2025-03-11 16:00:20|22.8|22.72|22.77|22.69|22.83|22.75|22.77|22.69|12
1741708830000|2025-03-11 16:00:30|||||||||9
1741708840000|2025-03-11 16:00:40|22.82|22.74|22.82|22.74|22.82|22.74|22.77|22.69|15
1741708850000|2025-03-11 16:00:50|22.77|22.69|22.8|22.72|22.82|22.74|22.77|22.69|7
1741708860000|2025-03-11 16:01:00|22.82|22.74|22.82|22.74|22.85|22.77|22.82|22.74|2
1741708880000|2025-03-11 16:01:20|22.81|22.73|22.77|22.69|22.81|22.73|22.76|22.68|30
1741708890000|2025-03-11 16:01:30|22.76|22.68|22.74|22.66|22.76|22.68|22.72|22.64|3
1741708900000|2025-03-11 16:01:40|22.72|22.64|22.76|22.68|22.76|22.68|22.71|22.63|4
1741708910000|2025-03-11 16:01:50|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|1
1741708920000|2025-03-11 16:02:00|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|11
1741708930000|2025-03-11 16:02:10|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|3
1741708940000|2025-03-11 16:02:20|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|0
1741708950000|2025-03-11 16:02:30|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|1
1741708960000|2025-03-11 16:02:40|22.69|22.61|22.69|22.61|22.71|22.63|22.67|22.59|0
1741708970000|2025-03-11 16:02:50|22.71|22.63|22.67|22.59|22.71|22.63|22.67|22.59|0
1741708980000|2025-03-11 16:03:00|22.69|22.61|22.71|22.63|22.71|22.63|22.67|22.59|5
1741708990000|2025-03-11 16:03:10|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|0
1741709000000|2025-03-11 16:03:20|22.72|22.64|22.74|22.66|22.77|22.69|22.71|22.63|4
1741709010000|2025-03-11 16:03:30|22.76|22.68|22.72|22.64|22.77|22.69|22.72|22.64|0
1741709020000|2025-03-11 16:03:40|22.74|22.66|22.77|22.69|22.77|22.69|22.74|22.66|6
1741709030000|2025-03-11 16:03:50|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1741709040000|2025-03-11 16:04:00|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|4
1741709050000|2025-03-11 16:04:10|22.81|22.73|22.79|22.71|22.81|22.73|22.77|22.69|6
1741709060000|2025-03-11 16:04:20|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|5
1741709070000|2025-03-11 16:04:30|||||||||3
1741709080000|2025-03-11 16:04:40|22.81|22.73|22.82|22.74|22.82|22.74|22.77|22.69|1
1741709100000|2025-03-11 16:05:00|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|10
1741709110000|2025-03-11 16:05:10|22.84|22.76|22.84|22.76|22.85|22.77|22.82|22.74|0
1741709120000|2025-03-11 16:05:20|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|0
1741709130000|2025-03-11 16:05:30|22.81|22.73|22.8|22.72|22.82|22.74|22.77|22.69|9
1741709140000|2025-03-11 16:05:40|22.81|22.73|22.82|22.74|22.82|22.74|22.79|22.71|4
1741709160000|2025-03-11 16:06:00|22.81|22.73|22.77|22.69|22.82|22.74|22.77|22.69|1
1741709170000|2025-03-11 16:06:10|22.79|22.71|22.82|22.74|22.82|22.74|22.76|22.68|6
1741709180000|2025-03-11 16:06:20|22.81|22.73|22.81|22.73|22.82|22.74|22.77|22.69|0
1741709190000|2025-03-11 16:06:30|22.82|22.74|22.84|22.76|22.87|22.79|22.81|22.73|2
1741709200000|2025-03-11 16:06:40|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|13
1741709210000|2025-03-11 16:06:50|22.85|22.77|22.83|22.75|22.85|22.77|22.82|22.74|5
1741709220000|2025-03-11 16:07:00|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|2
1741709230000|2025-03-11 16:07:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|21
1741709240000|2025-03-11 16:07:20|22.9|22.82|22.92|22.84|22.92|22.84|22.88|22.8|0
1741709250000|2025-03-11 16:07:30|22.93|22.85|22.92|22.84|22.97|22.89|22.92|22.84|26
1741709260000|2025-03-11 16:07:40|22.9|22.82|22.9|22.82|22.92|22.84|22.88|22.8|11
1741709270000|2025-03-11 16:07:50|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|1
1741709290000|2025-03-11 16:08:10|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|4
1741709300000|2025-03-11 16:08:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|23
1741709310000|2025-03-11 16:08:30|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|2
1741709320000|2025-03-11 16:08:40|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1741709330000|2025-03-11 16:08:50|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|0
1741709340000|2025-03-11 16:09:00|22.87|22.79|22.87|22.79|22.87|22.79|22.82|22.74|5
1741709350000|2025-03-11 16:09:10|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|1
1741709360000|2025-03-11 16:09:20|22.83|22.75|22.87|22.79|22.87|22.79|22.82|22.74|13
1741709370000|2025-03-11 16:09:30|22.88|22.8|22.92|22.84|22.92|22.84|22.88|22.8|0
1741709380000|2025-03-11 16:09:40|22.9|22.82|22.92|22.84|22.92|22.84|22.88|22.8|1
1741709390000|2025-03-11 16:09:50|22.9|22.82|22.88|22.8|22.92|22.84|22.88|22.8|0
1741709400000|2025-03-11 16:10:00|22.87|22.79|22.92|22.84|22.92|22.84|22.87|22.79|9
1741709410000|2025-03-11 16:10:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|3
1741709420000|2025-03-11 16:10:20|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|25
1741709440000|2025-03-11 16:10:40|23|22.92|23.02|22.94|23.02|22.94|22.98|22.9|0
1741709450000|2025-03-11 16:10:50|23|22.92|22.97|22.89|23.02|22.94|22.97|22.89|8
1741709460000|2025-03-11 16:11:00|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|1
1741709470000|2025-03-11 16:11:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|3
1741709480000|2025-03-11 16:11:20|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|3
1741709490000|2025-03-11 16:11:30|||||||||1
1741709500000|2025-03-11 16:11:40|22.93|22.85|22.97|22.89|22.97|22.89|22.92|22.84|2
1741709520000|2025-03-11 16:12:00|22.95|22.87|22.92|22.84|22.97|22.89|22.92|22.84|3
1741709530000|2025-03-11 16:12:10|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|0
1741709540000|2025-03-11 16:12:20|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|18
1741709550000|2025-03-11 16:12:30|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|9
1741709560000|2025-03-11 16:12:40|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1741709570000|2025-03-11 16:12:50|22.97|22.89|22.96|22.88|22.97|22.89|22.94|22.86|2
1741709580000|2025-03-11 16:13:00|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|2
1741709600000|2025-03-11 16:13:20|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|4
1741709610000|2025-03-11 16:13:30|||||||||1
1741709620000|2025-03-11 16:13:40|23|22.92|23|22.92|23|22.92|22.98|22.9|26
1741709630000|2025-03-11 16:13:50|23.02|22.94|23.01|22.93|23.02|22.94|22.99|22.91|4
1741709640000|2025-03-11 16:14:00|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|10
1741709650000|2025-03-11 16:14:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1741709660000|2025-03-11 16:14:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1741709670000|2025-03-11 16:14:30|||||||||2
1741709700000|2025-03-11 16:15:00|23|22.92|22.99|22.91|23.02|22.94|22.97|22.89|12
1741709710000|2025-03-11 16:15:10|22.97|22.89|22.97|22.89|23.02|22.94|22.97|22.89|4
1741709720000|2025-03-11 16:15:20|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|4
1741709730000|2025-03-11 16:15:30|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|1
1741709740000|2025-03-11 16:15:40|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1741709750000|2025-03-11 16:15:50|22.96|22.88|22.92|22.84|22.96|22.88|22.92|22.84|3
1741709760000|2025-03-11 16:16:00|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|37
1741709770000|2025-03-11 16:16:10|22.94|22.86|22.94|22.86|22.96|22.88|22.92|22.84|0
1741709780000|2025-03-11 16:16:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1741709790000|2025-03-11 16:16:30|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1741709800000|2025-03-11 16:16:40|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|7
1741709810000|2025-03-11 16:16:50|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|6
1741709820000|2025-03-11 16:17:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|6
1741709830000|2025-03-11 16:17:10|22.89|22.81|22.91|22.83|22.92|22.84|22.89|22.81|7
1741709840000|2025-03-11 16:17:20|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|0
1741709850000|2025-03-11 16:17:30|22.96|22.88|22.92|22.84|22.97|22.89|22.92|22.84|2
1741709860000|2025-03-11 16:17:40|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|6
1741709870000|2025-03-11 16:17:50|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|5
1741709880000|2025-03-11 16:18:00|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1741709890000|2025-03-11 16:18:10|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|3
1741709900000|2025-03-11 16:18:20|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|2
1741709910000|2025-03-11 16:18:30|22.96|22.88|22.92|22.84|22.96|22.88|22.91|22.83|8
1741709920000|2025-03-11 16:18:40|22.91|22.83|22.96|22.88|22.96|22.88|22.91|22.83|0
1741709930000|2025-03-11 16:18:50|22.94|22.86|22.91|22.83|22.96|22.88|22.91|22.83|2
1741709940000|2025-03-11 16:19:00|22.92|22.84|22.96|22.88|22.96|22.88|22.92|22.84|5
1741709950000|2025-03-11 16:19:10|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|2
1741709980000|2025-03-11 16:19:40|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|2
1741709990000|2025-03-11 16:19:50|22.92|22.84|22.94|22.86|22.96|22.88|22.92|22.84|7
1741710000000|2025-03-11 16:20:00|22.92|22.84|22.96|22.88|22.97|22.89|22.92|22.84|10
1741710010000|2025-03-11 16:20:10|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|5
1741710020000|2025-03-11 16:20:20|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|13
1741710030000|2025-03-11 16:20:30|22.92|22.84|22.94|22.86|22.97|22.89|22.92|22.84|2
1741710040000|2025-03-11 16:20:40|22.96|22.88|22.94|22.86|22.96|22.88|22.92|22.84|0
1741710050000|2025-03-11 16:20:50|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|139
1741710060000|2025-03-11 16:21:00|22.91|22.83|22.97|22.89|22.97|22.89|22.91|22.83|13
1741710070000|2025-03-11 16:21:10|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|5
1741710090000|2025-03-11 16:21:30|22.96|22.88|22.96|22.88|22.97|22.89|22.96|22.88|0
1741710100000|2025-03-11 16:21:40|22.94|22.86|22.94|22.86|22.96|22.88|22.92|22.84|1
1741710110000|2025-03-11 16:21:50|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|2
1741710120000|2025-03-11 16:22:00|22.89|22.81|22.87|22.79|22.89|22.81|22.86|22.78|19
1741710130000|2025-03-11 16:22:10|22.89|22.81|22.86|22.78|22.89|22.81|22.84|22.76|0
1741710140000|2025-03-11 16:22:20|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|9
1741710150000|2025-03-11 16:22:30|22.82|22.74|22.86|22.78|22.86|22.78|22.81|22.73|12
1741710160000|2025-03-11 16:22:40|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|1
1741710170000|2025-03-11 16:22:50|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|21
1741710180000|2025-03-11 16:23:00|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|2
1741710190000|2025-03-11 16:23:10|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|8
1741710200000|2025-03-11 16:23:20|22.86|22.78|22.82|22.74|22.87|22.79|22.82|22.74|4
1741710210000|2025-03-11 16:23:30|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|4
1741710220000|2025-03-11 16:23:40|22.84|22.76|22.84|22.76|22.86|22.78|22.82|22.74|1
1741710230000|2025-03-11 16:23:50|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|8
1741710250000|2025-03-11 16:24:10|22.89|22.81|22.89|22.81|22.92|22.84|22.87|22.79|2
1741710260000|2025-03-11 16:24:20|22.92|22.84|22.87|22.79|22.92|22.84|22.87|22.79|6
1741710270000|2025-03-11 16:24:30|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|0
1741710280000|2025-03-11 16:24:40|22.89|22.81|22.89|22.81|22.91|22.83|22.87|22.79|16
1741710290000|2025-03-11 16:24:50|22.87|22.79|22.87|22.79|22.89|22.81|22.87|22.79|0
1741710300000|2025-03-11 16:25:00|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|8
1741710310000|2025-03-11 16:25:10|22.89|22.81|22.89|22.81|22.91|22.83|22.87|22.79|0
1741710320000|2025-03-11 16:25:20|22.87|22.79|22.87|22.79|22.91|22.83|22.87|22.79|0
1741710330000|2025-03-11 16:25:30|22.89|22.81|22.91|22.83|22.91|22.83|22.87|22.79|4
1741710340000|2025-03-11 16:25:40|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1741710350000|2025-03-11 16:25:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|12
1741710360000|2025-03-11 16:26:00|22.84|22.76|22.86|22.78|22.86|22.78|22.82|22.74|1
1741710370000|2025-03-11 16:26:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|4
1741710380000|2025-03-11 16:26:20|22.86|22.78|22.82|22.74|22.87|22.79|22.81|22.73|4
1741710390000|2025-03-11 16:26:30|22.84|22.76|22.83|22.75|22.86|22.78|22.81|22.73|117
1741710400000|2025-03-11 16:26:40|22.81|22.73|22.83|22.75|22.86|22.78|22.81|22.73|4
1741710410000|2025-03-11 16:26:50|22.85|22.77|22.86|22.78|22.86|22.78|22.83|22.75|6
1741710430000|2025-03-11 16:27:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|3
1741710440000|2025-03-11 16:27:20|22.89|22.81|22.91|22.83|22.91|22.83|22.86|22.78|7
1741710450000|2025-03-11 16:27:30|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|20
1741710460000|2025-03-11 16:27:40|||||||||15
1741710470000|2025-03-11 16:27:50|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|0
1741710480000|2025-03-11 16:28:00|||||||||1
1741710490000|2025-03-11 16:28:10|22.9|22.82|22.91|22.83|22.91|22.83|22.88|22.8|3
1741710500000|2025-03-11 16:28:20|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|13
1741710520000|2025-03-11 16:28:40|||||||||4
1741710530000|2025-03-11 16:28:50|22.9|22.82|22.86|22.78|22.9|22.82|22.86|22.78|31
1741710540000|2025-03-11 16:29:00|22.87|22.79|22.91|22.83|22.91|22.83|22.86|22.78|9
1741710550000|2025-03-11 16:29:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|14
1741710560000|2025-03-11 16:29:20|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|12
1741710570000|2025-03-11 16:29:30|22.88|22.8|22.9|22.82|22.9|22.82|22.86|22.78|11
1741710580000|2025-03-11 16:29:40|22.91|22.83|22.9|22.82|22.91|22.83|22.86|22.78|11
1741710590000|2025-03-11 16:29:50|22.88|22.8|22.86|22.78|22.9|22.82|22.86|22.78|13
1741710600000|2025-03-11 16:30:00|22.85|22.77|22.79|22.71|22.85|22.77|22.76|22.68|177
1741710610000|2025-03-11 16:30:10|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|6
1741710620000|2025-03-11 16:30:20|22.86|22.78|22.86|22.78|22.86|22.78|22.81|22.73|27
1741710630000|2025-03-11 16:30:30|22.84|22.76|22.86|22.78|22.86|22.78|22.81|22.73|7
1741710640000|2025-03-11 16:30:40|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|17
1741710650000|2025-03-11 16:30:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|2
1741710660000|2025-03-11 16:31:00|22.8|22.72|22.78|22.7|22.81|22.73|22.76|22.68|4
1741710670000|2025-03-11 16:31:10|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|6
1741710680000|2025-03-11 16:31:20|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|3
1741710690000|2025-03-11 16:31:30|22.8|22.72|22.81|22.73|22.81|22.73|22.78|22.7|5
1741710700000|2025-03-11 16:31:40|22.78|22.7|22.8|22.72|22.8|22.72|22.76|22.68|1
1741710710000|2025-03-11 16:31:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1741710720000|2025-03-11 16:32:00|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|12
1741710730000|2025-03-11 16:32:10|22.85|22.77|22.75|22.67|22.86|22.78|22.75|22.67|7
1741710740000|2025-03-11 16:32:20|22.76|22.68|22.75|22.67|22.78|22.7|22.75|22.67|6
1741710750000|2025-03-11 16:32:30|22.76|22.68|22.75|22.67|22.8|22.72|22.75|22.67|56
1741710770000|2025-03-11 16:32:50|22.74|22.66|22.75|22.67|22.75|22.67|22.7|22.62|28
1741710780000|2025-03-11 16:33:00|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|3
1741710790000|2025-03-11 16:33:10|22.71|22.63|22.7|22.62|22.75|22.67|22.7|22.62|0
1741710810000|2025-03-11 16:33:30|22.69|22.61|22.7|22.62|22.7|22.62|22.69|22.61|3
1741710820000|2025-03-11 16:33:40|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|0
1741710830000|2025-03-11 16:33:50|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|18
1741710840000|2025-03-11 16:34:00|22.61|22.53|22.65|22.57|22.65|22.57|22.61|22.53|5
1741710850000|2025-03-11 16:34:10|22.64|22.56|22.65|22.57|22.65|22.57|22.64|22.56|3
1741710860000|2025-03-11 16:34:20|||||||||3
1741710880000|2025-03-11 16:34:40|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|3
1741710890000|2025-03-11 16:34:50|22.65|22.57|22.65|22.57|22.65|22.57|22.64|22.56|2
1741710910000|2025-03-11 16:35:10|||||||||1
1741710930000|2025-03-11 16:35:30|22.64|22.56|22.64|22.56|22.65|22.57|22.6|22.52|3
1741710940000|2025-03-11 16:35:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|52
1741710950000|2025-03-11 16:35:50|22.6|22.52|22.62|22.54|22.65|22.57|22.6|22.52|29
1741710960000|2025-03-11 16:36:00|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|0
1741710970000|2025-03-11 16:36:10|22.6|22.52|22.59|22.51|22.6|22.52|22.55|22.47|7
1741710980000|2025-03-11 16:36:20|22.6|22.52|22.65|22.57|22.65|22.57|22.6|22.52|18
1741710990000|2025-03-11 16:36:30|22.67|22.59|22.7|22.62|22.7|22.62|22.67|22.59|2
1741711000000|2025-03-11 16:36:40|22.69|22.61|22.7|22.62|22.7|22.62|22.67|22.59|4
1741711010000|2025-03-11 16:36:50|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1741711020000|2025-03-11 16:37:00|22.64|22.56|22.7|22.62|22.7|22.62|22.64|22.56|2
1741711030000|2025-03-11 16:37:10|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|4
1741711040000|2025-03-11 16:37:20|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1741711050000|2025-03-11 16:37:30|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|5
1741711060000|2025-03-11 16:37:40|22.73|22.65|22.75|22.67|22.75|22.67|22.7|22.62|27
1741711070000|2025-03-11 16:37:50|22.74|22.66|22.7|22.62|22.74|22.66|22.7|22.62|5
1741711080000|2025-03-11 16:38:00|22.72|22.64|22.75|22.67|22.76|22.68|22.7|22.62|105
1741711090000|2025-03-11 16:38:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1741711100000|2025-03-11 16:38:20|22.71|22.63|22.71|22.63|22.73|22.65|22.7|22.62|2
1741711110000|2025-03-11 16:38:30|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|1
1741711120000|2025-03-11 16:38:40|22.71|22.63|22.75|22.67|22.75|22.67|22.7|22.62|0
1741711130000|2025-03-11 16:38:50|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|0
1741711140000|2025-03-11 16:39:00|22.73|22.65|22.73|22.65|22.75|22.67|22.71|22.63|2
1741711150000|2025-03-11 16:39:10|22.71|22.63|22.73|22.65|22.73|22.65|22.7|22.62|0
1741711160000|2025-03-11 16:39:20|22.71|22.63|22.73|22.65|22.73|22.65|22.7|22.62|4
1741711170000|2025-03-11 16:39:30|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1741711180000|2025-03-11 16:39:40|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|3
1741711190000|2025-03-11 16:39:50|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1741711200000|2025-03-11 16:40:00|22.75|22.67|22.75|22.67|22.76|22.68|22.73|22.65|1
1741711210000|2025-03-11 16:40:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1741711220000|2025-03-11 16:40:20|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|2
1741711230000|2025-03-11 16:40:30|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|4
1741711240000|2025-03-11 16:40:40|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|3
1741711250000|2025-03-11 16:40:50|22.83|22.75|22.85|22.77|22.86|22.78|22.83|22.75|0
1741711260000|2025-03-11 16:41:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1741711270000|2025-03-11 16:41:10|22.85|22.77|22.85|22.77|22.86|22.78|22.85|22.77|1
1741711280000|2025-03-11 16:41:20|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1741711300000|2025-03-11 16:41:40|22.8|22.72|22.76|22.68|22.81|22.73|22.76|22.68|2
1741711310000|2025-03-11 16:41:50|22.8|22.72|22.76|22.68|22.8|22.72|22.76|22.68|0
1741711320000|2025-03-11 16:42:00|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|2
1741711330000|2025-03-11 16:42:10|22.76|22.68|22.75|22.67|22.78|22.7|22.75|22.67|3
1741711340000|2025-03-11 16:42:20|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1741711350000|2025-03-11 16:42:30|22.76|22.68|22.8|22.72|22.8|22.72|22.76|22.68|0
1741711360000|2025-03-11 16:42:40|22.78|22.7|22.75|22.67|22.78|22.7|22.74|22.66|44
1741711370000|2025-03-11 16:42:50|22.74|22.66|22.74|22.66|22.75|22.67|22.72|22.64|0
1741711380000|2025-03-11 16:43:00|22.7|22.62|22.66|22.58|22.72|22.64|22.6|22.52|139
1741711390000|2025-03-11 16:43:10|22.67|22.59|22.69|22.61|22.69|22.61|22.64|22.56|4
1741711400000|2025-03-11 16:43:20|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|6
1741711410000|2025-03-11 16:43:30|22.72|22.64|22.74|22.66|22.74|22.66|22.7|22.62|0
1741711420000|2025-03-11 16:43:40|22.7|22.62|22.75|22.67|22.75|22.67|22.7|22.62|6
1741711430000|2025-03-11 16:43:50|22.78|22.7|22.8|22.72|22.8|22.72|22.75|22.67|10
1741711440000|2025-03-11 16:44:00|||||||||6
1741711450000|2025-03-11 16:44:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1741711460000|2025-03-11 16:44:20|22.8|22.72|22.8|22.72|22.83|22.75|22.8|22.72|2
1741711480000|2025-03-11 16:44:40|22.82|22.74|22.82|22.74|22.85|22.77|22.8|22.72|5
1741711490000|2025-03-11 16:44:50|22.83|22.75|22.85|22.77|22.85|22.77|22.8|22.72|2
1741711500000|2025-03-11 16:45:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|1
1741711510000|2025-03-11 16:45:10|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|2
1741711520000|2025-03-11 16:45:20|22.84|22.76|22.8|22.72|22.85|22.77|22.8|22.72|0
1741711530000|2025-03-11 16:45:30|22.82|22.74|22.8|22.72|22.85|22.77|22.8|22.72|3
1741711540000|2025-03-11 16:45:40|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1741711560000|2025-03-11 16:46:00|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|0
1741711570000|2025-03-11 16:46:10|||||||||6
1741711580000|2025-03-11 16:46:20|22.87|22.79|22.9|22.82|22.9|22.82|22.85|22.77|0
1741711590000|2025-03-11 16:46:30|22.88|22.8|22.9|22.82|22.9|22.82|22.85|22.77|0
1741711600000|2025-03-11 16:46:40|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|1
1741711620000|2025-03-11 16:47:00|22.91|22.83|22.9|22.82|22.92|22.84|22.9|22.82|1
1741711630000|2025-03-11 16:47:10|22.95|22.87|22.95|22.87|22.95|22.87|22.93|22.85|0
1741711650000|2025-03-11 16:47:30|22.94|22.86|22.9|22.82|22.94|22.86|22.9|22.82|3
1741711660000|2025-03-11 16:47:40|22.89|22.81|22.92|22.84|22.94|22.86|22.89|22.81|6
1741711670000|2025-03-11 16:47:50|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|7
1741711680000|2025-03-11 16:48:00|22.94|22.86|22.92|22.84|22.94|22.86|22.9|22.82|0
1741711690000|2025-03-11 16:48:10|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|0
1741711700000|2025-03-11 16:48:20|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|2
1741711710000|2025-03-11 16:48:30|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|1
1741711720000|2025-03-11 16:48:40|22.94|22.86|22.94|22.86|22.95|22.87|22.92|22.84|2
1741711730000|2025-03-11 16:48:50|22.92|22.84|22.92|22.84|22.94|22.86|22.9|22.82|12
1741711740000|2025-03-11 16:49:00|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|2
1741711750000|2025-03-11 16:49:10|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1741711760000|2025-03-11 16:49:20|22.85|22.77|22.84|22.76|22.87|22.79|22.82|22.74|4
1741711770000|2025-03-11 16:49:30|22.85|22.77|22.89|22.81|22.89|22.81|22.85|22.77|3
1741711780000|2025-03-11 16:49:40|22.87|22.79|22.84|22.76|22.87|22.79|22.84|22.76|1
1741711790000|2025-03-11 16:49:50|22.85|22.77|22.84|22.76|22.89|22.81|22.84|22.76|0
1741711800000|2025-03-11 16:50:00|22.85|22.77|22.89|22.81|22.9|22.82|22.84|22.76|8
1741711810000|2025-03-11 16:50:10|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1741711820000|2025-03-11 16:50:20|22.89|22.81|22.89|22.81|22.89|22.81|22.85|22.77|1
1741711830000|2025-03-11 16:50:30|22.87|22.79|22.85|22.77|22.87|22.79|22.84|22.76|2
1741711840000|2025-03-11 16:50:40|22.87|22.79|22.89|22.81|22.89|22.81|22.85|22.77|2
1741711850000|2025-03-11 16:50:50|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|5
1741711860000|2025-03-11 16:51:00|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|5
1741711870000|2025-03-11 16:51:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1741711880000|2025-03-11 16:51:20|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|2
1741711890000|2025-03-11 16:51:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|5
1741711900000|2025-03-11 16:51:40|22.87|22.79|22.89|22.81|22.89|22.81|22.85|22.77|0
1741711910000|2025-03-11 16:51:50|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|1
1741711920000|2025-03-11 16:52:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|6
1741711930000|2025-03-11 16:52:10|22.85|22.77|22.89|22.81|22.9|22.82|22.85|22.77|2
1741711940000|2025-03-11 16:52:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|3
1741711950000|2025-03-11 16:52:30|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|3
1741711960000|2025-03-11 16:52:40|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1741711970000|2025-03-11 16:52:50|||||||||1
1741711980000|2025-03-11 16:53:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1741711990000|2025-03-11 16:53:10|22.95|22.87|22.99|22.91|23|22.92|22.95|22.87|61
1741712000000|2025-03-11 16:53:20|22.97|22.89|23|22.92|23.02|22.94|22.95|22.87|52
1741712010000|2025-03-11 16:53:30|23.02|22.94|23.02|22.94|23.05|22.97|23|22.92|129
1741712020000|2025-03-11 16:53:40|23.03|22.95|23|22.92|23.03|22.95|23|22.92|2
1741712030000|2025-03-11 16:53:50|23.02|22.94|23|22.92|23.04|22.96|23|22.92|0
1741712040000|2025-03-11 16:54:00|23.02|22.94|23.04|22.96|23.04|22.96|22.99|22.91|38
1741712050000|2025-03-11 16:54:10|23.02|22.94|22.99|22.91|23.04|22.96|22.99|22.91|2
1741712060000|2025-03-11 16:54:20|23|22.92|22.99|22.91|23.02|22.94|22.99|22.91|2
1741712080000|2025-03-11 16:54:40|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|1
1741712090000|2025-03-11 16:54:50|22.97|22.89|22.95|22.87|22.97|22.89|22.94|22.86|2
1741712100000|2025-03-11 16:55:00|22.94|22.86|22.89|22.81|22.95|22.87|22.89|22.81|1
1741712110000|2025-03-11 16:55:10|22.9|22.82|22.94|22.86|22.94|22.86|22.89|22.81|2
1741712120000|2025-03-11 16:55:20|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1741712130000|2025-03-11 16:55:30|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|2
1741712140000|2025-03-11 16:55:40|22.92|22.84|22.9|22.82|22.94|22.86|22.89|22.81|5
1741712150000|2025-03-11 16:55:50|22.92|22.84|22.95|22.87|22.95|22.87|22.92|22.84|3
1741712160000|2025-03-11 16:56:00|22.94|22.86|22.94|22.86|22.94|22.86|22.92|22.84|1
1741712170000|2025-03-11 16:56:10|22.95|22.87|22.99|22.91|22.99|22.91|22.95|22.87|0
1741712190000|2025-03-11 16:56:30|22.97|22.89|22.99|22.91|22.99|22.91|22.95|22.87|2
1741712200000|2025-03-11 16:56:40|23|22.92|23|22.92|23|22.92|23|22.92|2
1741712210000|2025-03-11 16:56:50|23.02|22.94|23|22.92|23.04|22.96|23|22.92|0
1741712220000|2025-03-11 16:57:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|0
1741712230000|2025-03-11 16:57:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|7
1741712240000|2025-03-11 16:57:20|23.1|23.02|23.14|23.06|23.14|23.06|23.1|23.02|0
1741712250000|2025-03-11 16:57:30|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|5
1741712260000|2025-03-11 16:57:40|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1741712270000|2025-03-11 16:57:50|23.12|23.04|23.12|23.04|23.14|23.06|23.1|23.02|0
1741712280000|2025-03-11 16:58:00|23.1|23.02|23.12|23.04|23.14|23.06|23.09|23.01|3
1741712290000|2025-03-11 16:58:10|23.1|23.02|23.09|23.01|23.1|23.02|23.04|22.96|5
1741712300000|2025-03-11 16:58:20|||||||||1
1741712310000|2025-03-11 16:58:30|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|5
1741712320000|2025-03-11 16:58:40|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|4
1741712330000|2025-03-11 16:58:50|23.12|23.04|23.12|23.04|23.14|23.06|23.1|23.02|22
1741712340000|2025-03-11 16:59:00|23.1|23.02|23.14|23.06|23.14|23.06|23.09|23.01|4
1741712350000|2025-03-11 16:59:10|23.12|23.04|23.12|23.04|23.14|23.06|23.1|23.02|0
1741712360000|2025-03-11 16:59:20|23.1|23.02|23.14|23.06|23.14|23.06|23.09|23.01|4
1741712370000|2025-03-11 16:59:30|23.12|23.04|23.09|23.01|23.14|23.06|23.09|23.01|3
1741712390000|2025-03-11 16:59:50|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|10
1741712400000|2025-03-11 17:00:00|23.14|23.06|23.14|23.06|23.14|23.06|23.1|23.02|2
1741712410000|2025-03-11 17:00:10|23.12|23.04|23.12|23.04|23.12|23.04|23.09|23.01|2
1741712420000|2025-03-11 17:00:20|23.11|23.03|23.11|23.03|23.12|23.04|23.09|23.01|2
1741712430000|2025-03-11 17:00:30|23.09|23.01|23.14|23.06|23.14|23.06|23.09|23.01|0
1741712440000|2025-03-11 17:00:40|||||||||1
1741712470000|2025-03-11 17:01:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1741712480000|2025-03-11 17:01:20|||||||||2
1741712500000|2025-03-11 17:01:40|23.1|23.02|23.14|23.06|23.14|23.06|23.09|23.01|0
1741712520000|2025-03-11 17:02:00|23.15|23.07|23.19|23.11|23.19|23.11|23.14|23.06|37
1741712530000|2025-03-11 17:02:10|23.22|23.14|23.2|23.12|23.22|23.14|23.19|23.11|40
1741712540000|2025-03-11 17:02:20|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|9
1741712550000|2025-03-11 17:02:30|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|2
1741712560000|2025-03-11 17:02:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|6
1741712570000|2025-03-11 17:02:50|23.17|23.09|23.17|23.09|23.19|23.11|23.14|23.06|43
1741712580000|2025-03-11 17:03:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|20
1741712590000|2025-03-11 17:03:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1741712600000|2025-03-11 17:03:20|||||||||2
1741712610000|2025-03-11 17:03:30|23.15|23.07|23.19|23.11|23.19|23.11|23.15|23.07|0
1741712620000|2025-03-11 17:03:40|23.17|23.09|23.14|23.06|23.19|23.11|23.14|23.06|0
1741712640000|2025-03-11 17:04:00|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|1
1741712670000|2025-03-11 17:04:30|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|2
1741712680000|2025-03-11 17:04:40|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1741712700000|2025-03-11 17:05:00|23.12|23.04|23.09|23.01|23.14|23.06|23.09|23.01|2
1741712710000|2025-03-11 17:05:10|23.1|23.02|23.14|23.06|23.14|23.06|23.09|23.01|3
1741712720000|2025-03-11 17:05:20|23.12|23.04|23.09|23.01|23.14|23.06|23.09|23.01|0
1741712730000|2025-03-11 17:05:30|23.11|23.03|23.09|23.01|23.12|23.04|23.09|23.01|2
1741712740000|2025-03-11 17:05:40|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|6
1741712750000|2025-03-11 17:05:50|||||||||1
1741712770000|2025-03-11 17:06:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|2
1741712780000|2025-03-11 17:06:20|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1741712790000|2025-03-11 17:06:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|7
1741712800000|2025-03-11 17:06:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1741712810000|2025-03-11 17:06:50|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|2
1741712820000|2025-03-11 17:07:00|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|1
1741712830000|2025-03-11 17:07:10|23.17|23.09|23.17|23.09|23.17|23.09|23.14|23.06|13
1741712840000|2025-03-11 17:07:20|23.15|23.07|23.15|23.07|23.17|23.09|23.14|23.06|0
1741712850000|2025-03-11 17:07:30|23.17|23.09|23.17|23.09|23.19|23.11|23.15|23.07|0
1741712860000|2025-03-11 17:07:40|23.15|23.07|23.14|23.06|23.17|23.09|23.14|23.06|2
1741712870000|2025-03-11 17:07:50|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|5
1741712880000|2025-03-11 17:08:00|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|0
1741712890000|2025-03-11 17:08:10|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1741712900000|2025-03-11 17:08:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|2
1741712910000|2025-03-11 17:08:30|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|3
1741712920000|2025-03-11 17:08:40|23.15|23.07|23.15|23.07|23.17|23.09|23.14|23.06|1
1741712930000|2025-03-11 17:08:50|23.17|23.09|23.19|23.11|23.19|23.11|23.15|23.07|1
1741712940000|2025-03-11 17:09:00|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|0
1741712950000|2025-03-11 17:09:10|23.15|23.07|23.14|23.06|23.17|23.09|23.14|23.06|2
1741712980000|2025-03-11 17:09:40|||||||||3
1741713000000|2025-03-11 17:10:00|23.12|23.04|23.1|23.02|23.14|23.06|23.1|23.02|1
1741713010000|2025-03-11 17:10:10|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|0
1741713020000|2025-03-11 17:10:20|23.1|23.02|23.09|23.01|23.12|23.04|23.09|23.01|2
1741713030000|2025-03-11 17:10:30|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|3
1741713060000|2025-03-11 17:11:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1741713070000|2025-03-11 17:11:10|23.09|23.01|23.14|23.06|23.14|23.06|23.09|23.01|0
1741713080000|2025-03-11 17:11:20|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|2
1741713090000|2025-03-11 17:11:30|23.12|23.04|23.15|23.07|23.15|23.07|23.12|23.04|3
1741713100000|2025-03-11 17:11:40|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1741713110000|2025-03-11 17:11:50|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1741713120000|2025-03-11 17:12:00|23.17|23.09|23.19|23.11|23.19|23.11|23.15|23.07|2
1741713130000|2025-03-11 17:12:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1741713140000|2025-03-11 17:12:20|23.19|23.11|23.19|23.11|23.19|23.11|23.15|23.07|0
1741713150000|2025-03-11 17:12:30|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|2
1741713170000|2025-03-11 17:12:50|||||||||1
1741713190000|2025-03-11 17:13:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|5
1741713220000|2025-03-11 17:13:40|||||||||2
1741713230000|2025-03-11 17:13:50|23.11|23.03|23.09|23.01|23.14|23.06|23.09|23.01|6
1741713240000|2025-03-11 17:14:00|23.1|23.02|23.1|23.02|23.12|23.04|23.09|23.01|4
1741713250000|2025-03-11 17:14:10|23.12|23.04|23.15|23.07|23.15|23.07|23.12|23.04|4
1741713260000|2025-03-11 17:14:20|23.14|23.06|23.12|23.04|23.14|23.06|23.11|23.03|1
1741713270000|2025-03-11 17:14:30|23.09|23.01|23.12|23.04|23.14|23.06|23.09|23.01|0
1741713280000|2025-03-11 17:14:40|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1741713290000|2025-03-11 17:14:50|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|29
1741713300000|2025-03-11 17:15:00|||||||||3
1741713310000|2025-03-11 17:15:10|23.17|23.09|23.14|23.06|23.19|23.11|23.14|23.06|0
1741713330000|2025-03-11 17:15:30|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1741713340000|2025-03-11 17:15:40|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|0
1741713350000|2025-03-11 17:15:50|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1741713360000|2025-03-11 17:16:00|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|7
1741713370000|2025-03-11 17:16:10|23.12|23.04|23.09|23.01|23.12|23.04|23.09|23.01|5
1741713400000|2025-03-11 17:16:40|23.07|22.99|23.04|22.96|23.07|22.99|22.99|22.91|10
1741713410000|2025-03-11 17:16:50|23.05|22.97|23.04|22.96|23.07|22.99|23.04|22.96|0
1741713420000|2025-03-11 17:17:00|23.03|22.95|22.99|22.91|23.04|22.96|22.99|22.91|3
1741713430000|2025-03-11 17:17:10|||||||||5
1741713460000|2025-03-11 17:17:40|||||||||10
1741713470000|2025-03-11 17:17:50|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|8
1741713480000|2025-03-11 17:18:00|22.97|22.89|23|22.92|23|22.92|22.95|22.87|0
1741713500000|2025-03-11 17:18:20|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1741713520000|2025-03-11 17:18:40|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1741713530000|2025-03-11 17:18:50|22.97|22.89|23|22.92|23|22.92|22.97|22.89|0
1741713540000|2025-03-11 17:19:00|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|2
1741713580000|2025-03-11 17:19:40|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|2
1741713590000|2025-03-11 17:19:50|23.08|23|23.09|23.01|23.1|23.02|23.07|22.99|0
1741713600000|2025-03-11 17:20:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|5
1741713620000|2025-03-11 17:20:20|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|0
1741713630000|2025-03-11 17:20:30|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1741713640000|2025-03-11 17:20:40|23.07|22.99|23.05|22.97|23.09|23.01|23.05|22.97|0
1741713650000|2025-03-11 17:20:50|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1741713670000|2025-03-11 17:21:10|23.07|22.99|23.07|22.99|23.09|23.01|23.05|22.97|0
1741713680000|2025-03-11 17:21:20|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|1
1741713690000|2025-03-11 17:21:30|23.14|23.06|23.15|23.07|23.15|23.07|23.1|23.02|45
1741713700000|2025-03-11 17:21:40|23.17|23.09|23.1|23.02|23.17|23.09|23.1|23.02|8
1741713710000|2025-03-11 17:21:50|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1741713720000|2025-03-11 17:22:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|2
1741713740000|2025-03-11 17:22:20|23.17|23.09|23.17|23.09|23.19|23.11|23.15|23.07|0
1741713750000|2025-03-11 17:22:30|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|38
1741713760000|2025-03-11 17:22:40|23.19|23.11|23.19|23.11|23.19|23.11|23.17|23.09|1
1741713770000|2025-03-11 17:22:50|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|2
1741713780000|2025-03-11 17:23:00|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1741713790000|2025-03-11 17:23:10|23.24|23.16|23.2|23.12|23.24|23.16|23.2|23.12|19
1741713800000|2025-03-11 17:23:20|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1741713810000|2025-03-11 17:23:30|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|11
1741713840000|2025-03-11 17:24:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1741713850000|2025-03-11 17:24:10|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|0
1741713860000|2025-03-11 17:24:20|23.17|23.09|23.19|23.11|23.19|23.11|23.16|23.08|1
1741713870000|2025-03-11 17:24:30|23.17|23.09|23.17|23.09|23.19|23.11|23.14|23.06|5
1741713880000|2025-03-11 17:24:40|23.15|23.07|23.14|23.06|23.17|23.09|23.14|23.06|0
1741713900000|2025-03-11 17:25:00|23.1|23.02|23.12|23.04|23.14|23.06|23.1|23.02|14
1741713910000|2025-03-11 17:25:10|23.11|23.03|23.09|23.01|23.12|23.04|23.09|23.01|20
1741713920000|2025-03-11 17:25:20|23.11|23.03|23.13|23.05|23.13|23.05|23.09|23.01|0
1741713930000|2025-03-11 17:25:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|9
1741713950000|2025-03-11 17:25:50|23.15|23.07|23.15|23.07|23.19|23.11|23.14|23.06|2
1741713960000|2025-03-11 17:26:00|23.17|23.09|23.2|23.12|23.2|23.12|23.15|23.07|5
1741713970000|2025-03-11 17:26:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1741713990000|2025-03-11 17:26:30|||||||||7
1741714000000|2025-03-11 17:26:40|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|53
1741714010000|2025-03-11 17:26:50|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|0
1741714020000|2025-03-11 17:27:00|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|0
1741714030000|2025-03-11 17:27:10|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|1
1741714040000|2025-03-11 17:27:20|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1741714120000|2025-03-11 17:28:40|23.17|23.09|23.14|23.06|23.17|23.09|23.14|23.06|44
1741714130000|2025-03-11 17:28:50|23.17|23.09|23.17|23.09|23.19|23.11|23.14|23.06|13
1741714140000|2025-03-11 17:29:00|23.19|23.11|23.14|23.06|23.19|23.11|23.14|23.06|5
1741714150000|2025-03-11 17:29:10|23.15|23.07|23.15|23.07|23.19|23.11|23.14|23.06|1
1741714160000|2025-03-11 17:29:20|23.19|23.11|23.14|23.06|23.19|23.11|23.14|23.06|0
1741714170000|2025-03-11 17:29:30|23.15|23.07|23.17|23.09|23.19|23.11|23.14|23.06|0
1741714180000|2025-03-11 17:29:40|23.16|23.08|23.14|23.06|23.17|23.09|23.14|23.06|0
1741714190000|2025-03-11 17:29:50|23.17|23.09|23.19|23.11|23.19|23.11|23.14|23.06|7
1741714200000|2025-03-11 17:30:00|23.21|23.13|23.19|23.11|23.21|23.13|23.16|23.08|10
1741714210000|2025-03-11 17:30:10|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|1
1741714220000|2025-03-11 17:30:20|23.14|23.06|23.11|23.03|23.14|23.06|23.06|22.98|19
1741714230000|2025-03-11 17:30:30|23.09|23.01|23.12|23.04|23.14|23.06|23.08|23|2
1741714240000|2025-03-11 17:30:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1741714250000|2025-03-11 17:30:50|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1741714280000|2025-03-11 17:31:20|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|0
1741714300000|2025-03-11 17:31:40|23.13|23.05|23.09|23.01|23.14|23.06|23.09|23.01|2
1741714310000|2025-03-11 17:31:50|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|0
1741714320000|2025-03-11 17:32:00|23.11|23.03|23.14|23.06|23.14|23.06|23.09|23.01|0
1741714350000|2025-03-11 17:32:30|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|2
1741714360000|2025-03-11 17:32:40|||||||||2
1741714390000|2025-03-11 17:33:10|23.13|23.05|23.09|23.01|23.13|23.05|23.09|23.01|0
1741714410000|2025-03-11 17:33:30|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|0
1741714420000|2025-03-11 17:33:40|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|0
1741714430000|2025-03-11 17:33:50|23.08|23|23.08|23|23.09|23.01|23.08|23|0
1741714440000|2025-03-11 17:34:00|23.04|22.96|23.08|23|23.08|23|23.04|22.96|0
1741714450000|2025-03-11 17:34:10|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|0
1741714470000|2025-03-11 17:34:30|23.11|23.03|23.13|23.05|23.13|23.05|23.09|23.01|0
1741714480000|2025-03-11 17:34:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|2
1741714500000|2025-03-11 17:35:00|23.13|23.05|23.11|23.03|23.14|23.06|23.08|23|6
1741714510000|2025-03-11 17:35:10|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1741714520000|2025-03-11 17:35:20|23.13|23.05|23.13|23.05|23.14|23.06|23.11|23.03|0
1741714530000|2025-03-11 17:35:30|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|1
1741714540000|2025-03-11 17:35:40|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|3
1741714550000|2025-03-11 17:35:50|23.16|23.08|23.19|23.11|23.19|23.11|23.14|23.06|1
1741714560000|2025-03-11 17:36:00|23.18|23.1|23.14|23.06|23.18|23.1|23.14|23.06|2
1741714570000|2025-03-11 17:36:10|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|1
1741714590000|2025-03-11 17:36:30|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1741714620000|2025-03-11 17:37:00|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|4
1741714630000|2025-03-11 17:37:10|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1741714640000|2025-03-11 17:37:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1741714650000|2025-03-11 17:37:30|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1741714690000|2025-03-11 17:38:10|||||||||1
1741714700000|2025-03-11 17:38:20|23.17|23.09|23.17|23.09|23.19|23.11|23.14|23.06|2
1741714710000|2025-03-11 17:38:30|23.19|23.11|23.14|23.06|23.19|23.11|23.14|23.06|2
1741714720000|2025-03-11 17:38:40|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|5
1741714740000|2025-03-11 17:39:00|23.13|23.05|23.13|23.05|23.14|23.06|23.11|23.03|3
1741714750000|2025-03-11 17:39:10|23.14|23.06|23.13|23.05|23.14|23.06|23.11|23.03|0
1741714760000|2025-03-11 17:39:20|23.11|23.03|23.09|23.01|23.13|23.05|23.09|23.01|0
1741714770000|2025-03-11 17:39:30|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|1
1741714780000|2025-03-11 17:39:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1741714790000|2025-03-11 17:39:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|2
1741714800000|2025-03-11 17:40:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1741714810000|2025-03-11 17:40:10|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1741714820000|2025-03-11 17:40:20|23.08|23|23.04|22.96|23.09|23.01|23.04|22.96|0
1741714830000|2025-03-11 17:40:30|23.06|22.98|23.08|23|23.09|23.01|23.04|22.96|0
1741714840000|2025-03-11 17:40:40|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1741714850000|2025-03-11 17:40:50|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|0
1741714860000|2025-03-11 17:41:00|23.08|23|23.04|22.96|23.08|23|23.04|22.96|2
1741714870000|2025-03-11 17:41:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|2
1741714880000|2025-03-11 17:41:20|23.01|22.93|22.99|22.91|23.03|22.95|22.99|22.91|1
1741714890000|2025-03-11 17:41:30|22.98|22.9|23.01|22.93|23.03|22.95|22.98|22.9|0
1741714900000|2025-03-11 17:41:40|23.03|22.95|23.03|22.95|23.04|22.96|23.01|22.93|2
1741714910000|2025-03-11 17:41:50|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1741714920000|2025-03-11 17:42:00|23.01|22.93|23.01|22.93|23.03|22.95|22.99|22.91|0
1741714930000|2025-03-11 17:42:10|23.03|22.95|23.03|22.95|23.04|22.96|23.01|22.93|0
1741714940000|2025-03-11 17:42:20|23.01|22.93|23.01|22.93|23.01|22.93|22.98|22.9|13
1741714950000|2025-03-11 17:42:30|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|0
1741714970000|2025-03-11 17:42:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1741714980000|2025-03-11 17:43:00|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|6
1741715000000|2025-03-11 17:43:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1741715020000|2025-03-11 17:43:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|2
1741715030000|2025-03-11 17:43:50|23.08|23|23.08|23|23.09|23.01|23.08|23|2
1741715040000|2025-03-11 17:44:00|23.06|22.98|23.04|22.96|23.08|23|23.04|22.96|0
1741715070000|2025-03-11 17:44:30|23.06|22.98|23.04|22.96|23.09|23.01|23.04|22.96|4
1741715090000|2025-03-11 17:44:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|4
1741715100000|2025-03-11 17:45:00|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|0
1741715110000|2025-03-11 17:45:10|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1741715120000|2025-03-11 17:45:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|1
1741715130000|2025-03-11 17:45:30|23.01|22.93|23.03|22.95|23.04|22.96|23.01|22.93|0
1741715140000|2025-03-11 17:45:40|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1741715150000|2025-03-11 17:45:50|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|9
1741715160000|2025-03-11 17:46:00|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1741715170000|2025-03-11 17:46:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1741715180000|2025-03-11 17:46:20|23.03|22.95|23.04|22.96|23.04|22.96|23.01|22.93|0
1741715190000|2025-03-11 17:46:30|23.03|22.95|22.99|22.91|23.04|22.96|22.99|22.91|0
1741715200000|2025-03-11 17:46:40|22.98|22.9|22.94|22.86|22.99|22.91|22.93|22.85|77
1741715210000|2025-03-11 17:46:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|7
1741715220000|2025-03-11 17:47:00|||||||||6
1741715230000|2025-03-11 17:47:10|22.88|22.8|22.91|22.83|22.93|22.85|22.88|22.8|7
1741715240000|2025-03-11 17:47:20|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|0
1741715250000|2025-03-11 17:47:30|22.88|22.8|22.89|22.81|22.91|22.83|22.88|22.8|0
1741715260000|2025-03-11 17:47:40|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|0
1741715270000|2025-03-11 17:47:50|||||||||9
1741715280000|2025-03-11 17:48:00|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|0
1741715290000|2025-03-11 17:48:10|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|0
1741715300000|2025-03-11 17:48:20|22.89|22.81|22.88|22.8|22.89|22.81|22.86|22.78|0
1741715310000|2025-03-11 17:48:30|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|10
1741715320000|2025-03-11 17:48:40|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|0
1741715330000|2025-03-11 17:48:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1741715340000|2025-03-11 17:49:00|22.88|22.8|22.89|22.81|22.89|22.81|22.84|22.76|3
1741715370000|2025-03-11 17:49:30|22.88|22.8|22.89|22.81|22.89|22.81|22.84|22.76|0
1741715380000|2025-03-11 17:49:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1741715390000|2025-03-11 17:49:50|22.89|22.81|22.94|22.86|22.94|22.86|22.89|22.81|0
1741715400000|2025-03-11 17:50:00|22.93|22.85|22.94|22.86|22.94|22.86|22.91|22.83|0
1741715410000|2025-03-11 17:50:10|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1741715420000|2025-03-11 17:50:20|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|0
1741715430000|2025-03-11 17:50:30|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|5
1741715440000|2025-03-11 17:50:40|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|2
1741715450000|2025-03-11 17:50:50|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|2
1741715460000|2025-03-11 17:51:00|22.84|22.76|22.89|22.81|22.89|22.81|22.84|22.76|0
1741715470000|2025-03-11 17:51:10|22.88|22.8|22.89|22.81|22.89|22.81|22.84|22.76|0
1741715480000|2025-03-11 17:51:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1741715490000|2025-03-11 17:51:30|22.91|22.83|22.92|22.84|22.94|22.86|22.89|22.81|4
1741715510000|2025-03-11 17:51:50|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1741715520000|2025-03-11 17:52:00|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1741715530000|2025-03-11 17:52:10|22.91|22.83|22.94|22.86|22.94|22.86|22.89|22.81|0
1741715590000|2025-03-11 17:53:10|22.96|22.88|22.96|22.88|22.99|22.91|22.94|22.86|6
1741715600000|2025-03-11 17:53:20|22.99|22.91|22.99|22.91|22.99|22.91|22.94|22.86|0
1741715610000|2025-03-11 17:53:30|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|0
1741715620000|2025-03-11 17:53:40|||||||||2
1741715630000|2025-03-11 17:53:50|22.99|22.91|22.94|22.86|22.99|22.91|22.94|22.86|1
1741715650000|2025-03-11 17:54:10|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|4
1741715660000|2025-03-11 17:54:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1741715670000|2025-03-11 17:54:30|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|0
1741715680000|2025-03-11 17:54:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1741715690000|2025-03-11 17:54:50|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|0
1741715710000|2025-03-11 17:55:10|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1741715720000|2025-03-11 17:55:20|22.95|22.87|22.94|22.86|22.96|22.88|22.94|22.86|2
1741715730000|2025-03-11 17:55:30|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1741715760000|2025-03-11 17:56:00|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|0
1741715770000|2025-03-11 17:56:10|22.98|22.9|22.96|22.88|22.99|22.91|22.96|22.88|2
1741715780000|2025-03-11 17:56:20|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|0
1741715790000|2025-03-11 17:56:30|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|2
1741715800000|2025-03-11 17:56:40|22.96|22.88|22.98|22.9|22.99|22.91|22.96|22.88|0
1741715810000|2025-03-11 17:56:50|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|0
1741715830000|2025-03-11 17:57:10|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|2
1741715840000|2025-03-11 17:57:20|23.06|22.98|23.07|22.99|23.08|23|23.04|22.96|9
1741715850000|2025-03-11 17:57:30|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|4
1741715880000|2025-03-11 17:58:00|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|2
1741715890000|2025-03-11 17:58:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1741715900000|2025-03-11 17:58:20|23.08|23|22.99|22.91|23.09|23.01|22.93|22.85|29
1741715910000|2025-03-11 17:58:30|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|2
1741715920000|2025-03-11 17:58:40|23.01|22.93|22.99|22.91|23.04|22.96|22.99|22.91|5
1741715930000|2025-03-11 17:58:50|22.98|22.9|23.01|22.93|23.03|22.95|22.98|22.9|1
1741715940000|2025-03-11 17:59:00|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1741715950000|2025-03-11 17:59:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|1
1741715960000|2025-03-11 17:59:20|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|0
1741715970000|2025-03-11 17:59:30|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1741715980000|2025-03-11 17:59:40|23.01|22.93|23.01|22.93|23.01|22.93|22.99|22.91|0
1741715990000|2025-03-11 17:59:50|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|0
1741716000000|2025-03-11 18:00:00|22.98|22.9|22.96|22.88|22.99|22.91|22.94|22.86|2
1741716010000|2025-03-11 18:00:10|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1741716020000|2025-03-11 18:00:20|22.96|22.88|22.93|22.85|22.96|22.88|22.91|22.83|0
1741716030000|2025-03-11 18:00:30|22.94|22.86|22.94|22.86|22.94|22.86|22.91|22.83|5
1741716040000|2025-03-11 18:00:40|22.93|22.85|22.93|22.85|22.93|22.85|22.91|22.83|0
1741716050000|2025-03-11 18:00:50|22.94|22.86|22.93|22.85|22.94|22.86|22.91|22.83|0
1741716060000|2025-03-11 18:01:00|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1741716070000|2025-03-11 18:01:10|22.91|22.83|22.88|22.8|22.93|22.85|22.88|22.8|10
1741716080000|2025-03-11 18:01:20|22.86|22.78|22.81|22.73|22.88|22.8|22.81|22.73|9
1741716090000|2025-03-11 18:01:30|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|10
1741716100000|2025-03-11 18:01:40|22.79|22.71|22.81|22.73|22.81|22.73|22.78|22.7|6
1741716110000|2025-03-11 18:01:50|22.83|22.75|22.78|22.7|22.84|22.76|22.78|22.7|0
1741716120000|2025-03-11 18:02:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1741716130000|2025-03-11 18:02:10|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|4
1741716140000|2025-03-11 18:02:20|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|0
1741716150000|2025-03-11 18:02:30|22.78|22.7|22.76|22.68|22.79|22.71|22.74|22.66|1
1741716160000|2025-03-11 18:02:40|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|0
1741716170000|2025-03-11 18:02:50|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|2
1741716180000|2025-03-11 18:03:00|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|4
1741716190000|2025-03-11 18:03:10|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|7
1741716200000|2025-03-11 18:03:20|22.64|22.56|22.68|22.6|22.68|22.6|22.64|22.56|3
1741716210000|2025-03-11 18:03:30|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|12
1741716220000|2025-03-11 18:03:40|22.68|22.6|22.68|22.6|22.68|22.6|22.66|22.58|0
1741716230000|2025-03-11 18:03:50|22.66|22.58|22.68|22.6|22.69|22.61|22.66|22.58|5
1741716240000|2025-03-11 18:04:00|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|0
1741716250000|2025-03-11 18:04:10|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|2
1741716260000|2025-03-11 18:04:20|||||||||2
1741716270000|2025-03-11 18:04:30|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|8
1741716280000|2025-03-11 18:04:40|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|4
1741716290000|2025-03-11 18:04:50|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|4
1741716300000|2025-03-11 18:05:00|22.73|22.65|22.74|22.66|22.74|22.66|22.71|22.63|1
1741716310000|2025-03-11 18:05:10|22.73|22.65|22.76|22.68|22.79|22.71|22.73|22.65|12
1741716320000|2025-03-11 18:05:20|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|0
1741716330000|2025-03-11 18:05:30|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|0
1741716340000|2025-03-11 18:05:40|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|1
1741716360000|2025-03-11 18:06:00|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|0
1741716370000|2025-03-11 18:06:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1741716380000|2025-03-11 18:06:20|22.78|22.7|22.76|22.68|22.78|22.7|22.73|22.65|3
1741716390000|2025-03-11 18:06:30|22.74|22.66|22.73|22.65|22.74|22.66|22.71|22.63|0
1741716400000|2025-03-11 18:06:40|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|0
1741716410000|2025-03-11 18:06:50|22.73|22.65|22.69|22.61|22.73|22.65|22.68|22.6|3
1741716420000|2025-03-11 18:07:00|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|2
1741716430000|2025-03-11 18:07:10|22.66|22.58|22.67|22.59|22.68|22.6|22.65|22.57|10
1741716440000|2025-03-11 18:07:20|22.63|22.55|22.65|22.57|22.68|22.6|22.63|22.55|0
1741716450000|2025-03-11 18:07:30|22.66|22.58|22.66|22.58|22.66|22.58|22.63|22.55|0
1741716460000|2025-03-11 18:07:40|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|0
1741716470000|2025-03-11 18:07:50|22.64|22.56|22.64|22.56|22.64|22.56|22.63|22.55|6
1741716480000|2025-03-11 18:08:00|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|3
1741716490000|2025-03-11 18:08:10|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|1
1741716500000|2025-03-11 18:08:20|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|9
1741716510000|2025-03-11 18:08:30|22.59|22.51|22.6|22.52|22.63|22.55|22.58|22.5|0
1741716520000|2025-03-11 18:08:40|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|0
1741716530000|2025-03-11 18:08:50|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|0
1741716540000|2025-03-11 18:09:00|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|15
1741716550000|2025-03-11 18:09:10|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|0
1741716560000|2025-03-11 18:09:20|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|8
1741716570000|2025-03-11 18:09:30|||||||||1
1741716580000|2025-03-11 18:09:40|||||||||2
1741716590000|2025-03-11 18:09:50|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|4
1741716600000|2025-03-11 18:10:00|22.69|22.61|22.66|22.58|22.69|22.61|22.66|22.58|1
1741716610000|2025-03-11 18:10:10|22.64|22.56|22.63|22.55|22.64|22.56|22.59|22.51|14
1741716620000|2025-03-11 18:10:20|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|3
1741716630000|2025-03-11 18:10:30|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1741716640000|2025-03-11 18:10:40|22.6|22.52|22.58|22.5|22.63|22.55|22.58|22.5|1
1741716650000|2025-03-11 18:10:50|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|4
1741716660000|2025-03-11 18:11:00|22.6|22.52|22.55|22.47|22.61|22.53|22.55|22.47|3
1741716670000|2025-03-11 18:11:10|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1741716680000|2025-03-11 18:11:20|22.61|22.53|22.59|22.51|22.63|22.55|22.58|22.5|0
1741716690000|2025-03-11 18:11:30|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1741716700000|2025-03-11 18:11:40|22.61|22.53|22.61|22.53|22.61|22.53|22.58|22.5|0
1741716710000|2025-03-11 18:11:50|22.63|22.55|22.63|22.55|22.64|22.56|22.61|22.53|28
1741716720000|2025-03-11 18:12:00|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|0
1741716730000|2025-03-11 18:12:10|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|2
1741716740000|2025-03-11 18:12:20|22.59|22.51|22.63|22.55|22.63|22.55|22.59|22.51|0
1741716750000|2025-03-11 18:12:30|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|2
1741716760000|2025-03-11 18:12:40|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|2
1741716770000|2025-03-11 18:12:50|22.61|22.53|22.59|22.51|22.63|22.55|22.59|22.51|0
1741716780000|2025-03-11 18:13:00|22.61|22.53|22.56|22.48|22.61|22.53|22.53|22.45|4
1741716790000|2025-03-11 18:13:10|22.58|22.5|22.58|22.5|22.58|22.5|22.56|22.48|8
1741716810000|2025-03-11 18:13:30|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|7
1741716820000|2025-03-11 18:13:40|22.56|22.48|22.56|22.48|22.58|22.5|22.53|22.45|13
1741716830000|2025-03-11 18:13:50|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|2
1741716840000|2025-03-11 18:14:00|22.55|22.47|22.58|22.5|22.58|22.5|22.53|22.45|14
1741716850000|2025-03-11 18:14:10|22.56|22.48|22.56|22.48|22.56|22.48|22.53|22.45|0
1741716860000|2025-03-11 18:14:20|22.54|22.46|22.58|22.5|22.59|22.51|22.54|22.46|7
1741716870000|2025-03-11 18:14:30|22.56|22.48|22.53|22.45|22.56|22.48|22.49|22.41|7
1741716880000|2025-03-11 18:14:40|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|2
1741716890000|2025-03-11 18:14:50|22.52|22.44|22.48|22.4|22.53|22.45|22.48|22.4|0
1741716900000|2025-03-11 18:15:00|22.5|22.42|22.53|22.45|22.54|22.46|22.48|22.4|10
1741716910000|2025-03-11 18:15:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|2
1741716920000|2025-03-11 18:15:20|22.54|22.46|22.54|22.46|22.56|22.48|22.54|22.46|2
1741716930000|2025-03-11 18:15:30|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|9
1741716940000|2025-03-11 18:15:40|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|3
1741716950000|2025-03-11 18:15:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1741716960000|2025-03-11 18:16:00|22.56|22.48|22.58|22.5|22.59|22.51|22.56|22.48|11
1741716970000|2025-03-11 18:16:10|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|4
1741716980000|2025-03-11 18:16:20|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|2
1741716990000|2025-03-11 18:16:30|22.55|22.47|22.53|22.45|22.56|22.48|22.53|22.45|2
1741717000000|2025-03-11 18:16:40|22.56|22.48|22.58|22.5|22.58|22.5|22.55|22.47|6
1741717010000|2025-03-11 18:16:50|22.59|22.51|22.59|22.51|22.61|22.53|22.58|22.5|8
1741717020000|2025-03-11 18:17:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|3
1741717030000|2025-03-11 18:17:10|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|1
1741717040000|2025-03-11 18:17:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1741717050000|2025-03-11 18:17:30|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|3
1741717060000|2025-03-11 18:17:40|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|12
1741717070000|2025-03-11 18:17:50|22.54|22.46|22.53|22.45|22.58|22.5|22.53|22.45|42
1741717080000|2025-03-11 18:18:00|22.56|22.48|22.58|22.5|22.61|22.53|22.56|22.48|4
1741717090000|2025-03-11 18:18:10|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|2
1741717100000|2025-03-11 18:18:20|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|2
1741717110000|2025-03-11 18:18:30|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|2
1741717120000|2025-03-11 18:18:40|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|2
1741717130000|2025-03-11 18:18:50|22.5|22.42|22.52|22.44|22.52|22.44|22.47|22.39|5
1741717140000|2025-03-11 18:19:00|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|1
1741717150000|2025-03-11 18:19:10|22.48|22.4|22.47|22.39|22.52|22.44|22.47|22.39|0
1741717160000|2025-03-11 18:19:20|22.48|22.4|22.52|22.44|22.52|22.44|22.47|22.39|8
1741717170000|2025-03-11 18:19:30|22.5|22.42|22.52|22.44|22.53|22.45|22.5|22.42|0
1741717180000|2025-03-11 18:19:40|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|0
1741717190000|2025-03-11 18:19:50|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|1
1741717200000|2025-03-11 18:20:00|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1741717210000|2025-03-11 18:20:10|22.55|22.47|22.58|22.5|22.58|22.5|22.53|22.45|2
1741717220000|2025-03-11 18:20:20|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|15
1741717240000|2025-03-11 18:20:40|22.51|22.43|22.47|22.39|22.52|22.44|22.47|22.39|2
1741717250000|2025-03-11 18:20:50|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1741717260000|2025-03-11 18:21:00|22.46|22.38|22.47|22.39|22.47|22.39|22.42|22.34|3
1741717270000|2025-03-11 18:21:10|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1741717280000|2025-03-11 18:21:20|22.41|22.33|22.42|22.34|22.42|22.34|22.39|22.31|4
1741717300000|2025-03-11 18:21:40|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1741717310000|2025-03-11 18:21:50|22.41|22.33|22.39|22.31|22.42|22.34|22.37|22.29|18
1741717320000|2025-03-11 18:22:00|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|7
1741717330000|2025-03-11 18:22:10|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|5
1741717340000|2025-03-11 18:22:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|4
1741717350000|2025-03-11 18:22:30|22.31|22.23|22.36|22.28|22.36|22.28|22.31|22.23|3
1741717370000|2025-03-11 18:22:50|||||||||4
1741717380000|2025-03-11 18:23:00|22.35|22.27|22.36|22.28|22.36|22.28|22.33|22.25|4
1741717390000|2025-03-11 18:23:10|22.34|22.26|22.36|22.28|22.36|22.28|22.31|22.23|13
1741717400000|2025-03-11 18:23:20|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|1
1741717410000|2025-03-11 18:23:30|22.36|22.28|22.37|22.29|22.37|22.29|22.34|22.26|5
1741717430000|2025-03-11 18:23:50|22.39|22.31|22.39|22.31|22.39|22.31|22.37|22.29|2
1741717440000|2025-03-11 18:24:00|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|7
1741717450000|2025-03-11 18:24:10|22.42|22.34|22.42|22.34|22.42|22.34|22.37|22.29|11
1741717460000|2025-03-11 18:24:20|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|5
1741717470000|2025-03-11 18:24:30|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|12
1741717480000|2025-03-11 18:24:40|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|1
1741717490000|2025-03-11 18:24:50|22.46|22.38|22.42|22.34|22.46|22.38|22.42|22.34|0
1741717500000|2025-03-11 18:25:00|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|4
1741717510000|2025-03-11 18:25:10|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|0
1741717520000|2025-03-11 18:25:20|22.46|22.38|22.42|22.34|22.47|22.39|22.42|22.34|12
1741717530000|2025-03-11 18:25:30|22.44|22.36|22.44|22.36|22.46|22.38|22.42|22.34|2
1741717540000|2025-03-11 18:25:40|22.46|22.38|22.42|22.34|22.46|22.38|22.41|22.33|2
1741717550000|2025-03-11 18:25:50|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|0
1741717570000|2025-03-11 18:26:10|||||||||1
1741717580000|2025-03-11 18:26:20|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|0
1741717590000|2025-03-11 18:26:30|22.38|22.3|22.46|22.38|22.46|22.38|22.38|22.3|2
1741717600000|2025-03-11 18:26:40|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|2
1741717610000|2025-03-11 18:26:50|22.43|22.35|22.46|22.38|22.46|22.38|22.41|22.33|2
1741717620000|2025-03-11 18:27:00|22.44|22.36|22.47|22.39|22.47|22.39|22.43|22.35|24
1741717630000|2025-03-11 18:27:10|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1741717640000|2025-03-11 18:27:20|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|1
1741717650000|2025-03-11 18:27:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|4
1741717660000|2025-03-11 18:27:40|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|4
1741717670000|2025-03-11 18:27:50|22.47|22.39|22.47|22.39|22.47|22.39|22.46|22.38|2
1741717680000|2025-03-11 18:28:00|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|0
1741717690000|2025-03-11 18:28:10|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|0
1741717700000|2025-03-11 18:28:20|22.47|22.39|22.47|22.39|22.47|22.39|22.46|22.38|0
1741717710000|2025-03-11 18:28:30|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|9
1741717720000|2025-03-11 18:28:40|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1741717740000|2025-03-11 18:29:00|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1741717750000|2025-03-11 18:29:10|22.52|22.44|22.52|22.44|22.52|22.44|22.47|22.39|0
1741717760000|2025-03-11 18:29:20|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|2
1741717780000|2025-03-11 18:29:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1741717790000|2025-03-11 18:29:50|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|2
1741717800000|2025-03-11 18:30:00|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1741717810000|2025-03-11 18:30:10|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|3
1741717820000|2025-03-11 18:30:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|3
1741717830000|2025-03-11 18:30:30|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|5
1741717840000|2025-03-11 18:30:40|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|2
1741717850000|2025-03-11 18:30:50|22.54|22.46|22.58|22.5|22.58|22.5|22.52|22.44|7
1741717860000|2025-03-11 18:31:00|22.6|22.52|22.59|22.51|22.62|22.54|22.57|22.49|0
1741717870000|2025-03-11 18:31:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|2
1741717880000|2025-03-11 18:31:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|2
1741717890000|2025-03-11 18:31:30|22.56|22.48|22.46|22.38|22.56|22.48|22.45|22.37|20
1741717900000|2025-03-11 18:31:40|22.49|22.41|22.49|22.41|22.51|22.43|22.46|22.38|10
1741717910000|2025-03-11 18:31:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1741717920000|2025-03-11 18:32:00|22.48|22.4|22.46|22.38|22.49|22.41|22.46|22.38|2
1741717930000|2025-03-11 18:32:10|22.48|22.4|22.51|22.43|22.51|22.43|22.46|22.38|0
1741717940000|2025-03-11 18:32:20|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|2
1741717950000|2025-03-11 18:32:30|22.48|22.4|22.46|22.38|22.49|22.41|22.45|22.37|2
1741717960000|2025-03-11 18:32:40|||||||||1
1741717970000|2025-03-11 18:32:50|22.45|22.37|22.43|22.35|22.46|22.38|22.43|22.35|3
1741717980000|2025-03-11 18:33:00|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|18
1741718000000|2025-03-11 18:33:20|22.48|22.4|22.46|22.38|22.51|22.43|22.46|22.38|2
1741718010000|2025-03-11 18:33:30|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|12
1741718020000|2025-03-11 18:33:40|22.43|22.35|22.45|22.37|22.46|22.38|22.43|22.35|0
1741718030000|2025-03-11 18:33:50|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1741718040000|2025-03-11 18:34:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|3
1741718050000|2025-03-11 18:34:10|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|5
1741718060000|2025-03-11 18:34:20|22.45|22.37|22.44|22.36|22.46|22.38|22.41|22.33|0
1741718070000|2025-03-11 18:34:30|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1741718080000|2025-03-11 18:34:40|22.47|22.39|22.52|22.44|22.52|22.44|22.46|22.38|13
1741718090000|2025-03-11 18:34:50|||||||||10
1741718100000|2025-03-11 18:35:00|22.53|22.45|22.57|22.49|22.57|22.49|22.53|22.45|8
1741718110000|2025-03-11 18:35:10|22.55|22.47|22.57|22.49|22.57|22.49|22.54|22.46|0
1741718120000|2025-03-11 18:35:20|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|13
1741718130000|2025-03-11 18:35:30|22.53|22.45|22.57|22.49|22.57|22.49|22.52|22.44|3
1741718140000|2025-03-11 18:35:40|||||||||5
1741718160000|2025-03-11 18:36:00|22.59|22.51|22.6|22.52|22.6|22.52|22.57|22.49|0
1741718170000|2025-03-11 18:36:10|22.59|22.51|22.57|22.49|22.6|22.52|22.54|22.46|2
1741718180000|2025-03-11 18:36:20|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1741718190000|2025-03-11 18:36:30|22.56|22.48|22.52|22.44|22.57|22.49|22.52|22.44|1
1741718200000|2025-03-11 18:36:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1741718210000|2025-03-11 18:36:50|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|5
1741718220000|2025-03-11 18:37:00|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|1
1741718230000|2025-03-11 18:37:10|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|0
1741718240000|2025-03-11 18:37:20|22.49|22.41|22.47|22.39|22.51|22.43|22.47|22.39|1
1741718250000|2025-03-11 18:37:30|22.49|22.41|22.51|22.43|22.52|22.44|22.49|22.41|0
1741718260000|2025-03-11 18:37:40|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|0
1741718280000|2025-03-11 18:38:00|22.49|22.41|22.51|22.43|22.51|22.43|22.47|22.39|2
1741718290000|2025-03-11 18:38:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1741718300000|2025-03-11 18:38:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1741718310000|2025-03-11 18:38:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1741718320000|2025-03-11 18:38:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|2
1741718330000|2025-03-11 18:38:50|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|6
1741718340000|2025-03-11 18:39:00|||||||||2
1741718360000|2025-03-11 18:39:20|22.44|22.36|22.41|22.33|22.46|22.38|22.41|22.33|0
1741718370000|2025-03-11 18:39:30|22.43|22.35|22.41|22.33|22.45|22.37|22.41|22.33|0
1741718380000|2025-03-11 18:39:40|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1741718390000|2025-03-11 18:39:50|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1741718400000|2025-03-11 18:40:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1741718410000|2025-03-11 18:40:10|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|1
1741718420000|2025-03-11 18:40:20|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1741718430000|2025-03-11 18:40:30|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1741718440000|2025-03-11 18:40:40|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1741718450000|2025-03-11 18:40:50|22.41|22.33|22.38|22.3|22.41|22.33|22.36|22.28|0
1741718460000|2025-03-11 18:41:00|22.4|22.32|22.36|22.28|22.4|22.32|22.35|22.27|2
1741718470000|2025-03-11 18:41:10|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|2
1741718480000|2025-03-11 18:41:20|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|0
1741718490000|2025-03-11 18:41:30|22.4|22.32|22.36|22.28|22.4|22.32|22.36|22.28|0
1741718500000|2025-03-11 18:41:40|22.35|22.27|22.33|22.25|22.36|22.28|22.31|22.23|0
1741718510000|2025-03-11 18:41:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741718520000|2025-03-11 18:42:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|4
1741718530000|2025-03-11 18:42:10|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|6
1741718540000|2025-03-11 18:42:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|51
1741718550000|2025-03-11 18:42:30|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|0
1741718560000|2025-03-11 18:42:40|22.36|22.28|22.38|22.3|22.4|22.32|22.36|22.28|13
1741718570000|2025-03-11 18:42:50|22.36|22.28|22.36|22.28|22.38|22.3|22.36|22.28|0
1741718580000|2025-03-11 18:43:00|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|1
1741718590000|2025-03-11 18:43:10|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|5
1741718600000|2025-03-11 18:43:20|22.32|22.24|22.3|22.22|22.33|22.25|22.3|22.22|2
1741718610000|2025-03-11 18:43:30|22.29|22.21|22.25|22.17|22.3|22.22|22.25|22.17|4
1741718620000|2025-03-11 18:43:40|22.27|22.19|22.3|22.22|22.3|22.22|22.25|22.17|1
1741718630000|2025-03-11 18:43:50|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1741718640000|2025-03-11 18:44:00|22.27|22.19|22.27|22.19|22.29|22.21|22.25|22.17|0
1741718650000|2025-03-11 18:44:10|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|0
1741718660000|2025-03-11 18:44:20|22.23|22.15|22.27|22.19|22.27|22.19|22.22|22.14|3
1741718670000|2025-03-11 18:44:30|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|0
1741718680000|2025-03-11 18:44:40|22.25|22.17|22.25|22.17|22.27|22.19|22.24|22.16|2
1741718690000|2025-03-11 18:44:50|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1741718700000|2025-03-11 18:45:00|22.22|22.14|22.24|22.16|22.27|22.19|22.21|22.13|5
1741718710000|2025-03-11 18:45:10|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|0
1741718720000|2025-03-11 18:45:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741718730000|2025-03-11 18:45:30|22.19|22.11|22.24|22.16|22.25|22.17|22.19|22.11|0
1741718740000|2025-03-11 18:45:40|22.22|22.14|22.17|22.09|22.24|22.16|22.17|22.09|5
1741718750000|2025-03-11 18:45:50|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|3
1741718770000|2025-03-11 18:46:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|20
1741718780000|2025-03-11 18:46:20|22.15|22.07|22.17|22.09|22.19|22.11|22.15|22.07|7
1741718790000|2025-03-11 18:46:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1741718800000|2025-03-11 18:46:40|22.15|22.07|22.14|22.06|22.19|22.11|22.14|22.06|0
1741718810000|2025-03-11 18:46:50|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|0
1741718820000|2025-03-11 18:47:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|4
1741718830000|2025-03-11 18:47:10|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1741718840000|2025-03-11 18:47:20|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|0
1741718850000|2025-03-11 18:47:30|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1741718870000|2025-03-11 18:47:50|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|0
1741718880000|2025-03-11 18:48:00|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1741718890000|2025-03-11 18:48:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741718900000|2025-03-11 18:48:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1741718920000|2025-03-11 18:48:40|22.17|22.09|22.19|22.11|22.19|22.11|22.15|22.07|0
1741718930000|2025-03-11 18:48:50|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1741718940000|2025-03-11 18:49:00|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1741718950000|2025-03-11 18:49:10|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1741718960000|2025-03-11 18:49:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1741718970000|2025-03-11 18:49:30|22.1|22.02|22.12|22.04|22.14|22.06|22.09|22.01|9
1741718980000|2025-03-11 18:49:40|22.09|22.01|22.09|22.01|22.14|22.06|22.09|22.01|6
1741718990000|2025-03-11 18:49:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|10
1741719000000|2025-03-11 18:50:00|22.09|22.01|22.12|22.04|22.14|22.06|22.09|22.01|0
1741719010000|2025-03-11 18:50:10|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|5
1741719030000|2025-03-11 18:50:30|22.11|22.03|22.12|22.04|22.12|22.04|22.09|22.01|0
1741719040000|2025-03-11 18:50:40|22.09|22.01|22.09|22.01|22.14|22.06|22.09|22.01|0
1741719050000|2025-03-11 18:50:50|22.1|22.02|22.09|22.01|22.14|22.06|22.09|22.01|2
1741719060000|2025-03-11 18:51:00|22.11|22.03|22.09|22.01|22.12|22.04|22.09|22.01|1
1741719070000|2025-03-11 18:51:10|22.07|21.99|22.07|21.99|22.09|22.01|22.04|21.96|2
1741719080000|2025-03-11 18:51:20|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1741719090000|2025-03-11 18:51:30|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|6
1741719100000|2025-03-11 18:51:40|22.11|22.03|22.12|22.04|22.14|22.06|22.09|22.01|3
1741719110000|2025-03-11 18:51:50|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|6
1741719120000|2025-03-11 18:52:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741719130000|2025-03-11 18:52:10|22.12|22.04|22.09|22.01|22.14|22.06|22.09|22.01|0
1741719140000|2025-03-11 18:52:20|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1741719150000|2025-03-11 18:52:30|22.11|22.03|22.09|22.01|22.12|22.04|22.09|22.01|0
1741719160000|2025-03-11 18:52:40|22.11|22.03|22.09|22.01|22.12|22.04|22.09|22.01|1
1741719190000|2025-03-11 18:53:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|2
1741719200000|2025-03-11 18:53:20|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1741719230000|2025-03-11 18:53:50|22.08|22|22.04|21.96|22.09|22.01|22.04|21.96|0
1741719250000|2025-03-11 18:54:10|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|2
1741719260000|2025-03-11 18:54:20|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1741719270000|2025-03-11 18:54:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1741719280000|2025-03-11 18:54:40|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|0
1741719290000|2025-03-11 18:54:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1741719300000|2025-03-11 18:55:00|22.1|22.02|22.09|22.01|22.14|22.06|22.09|22.01|0
1741719320000|2025-03-11 18:55:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1741719330000|2025-03-11 18:55:30|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1741719340000|2025-03-11 18:55:40|22.09|22.01|22.13|22.05|22.13|22.05|22.08|22|0
1741719350000|2025-03-11 18:55:50|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1741719360000|2025-03-11 18:56:00|22.11|22.03|22.13|22.05|22.14|22.06|22.09|22.01|0
1741719370000|2025-03-11 18:56:10|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|0
1741719380000|2025-03-11 18:56:20|22.09|22.01|22.09|22.01|22.13|22.05|22.08|22|0
1741719390000|2025-03-11 18:56:30|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|2
1741719400000|2025-03-11 18:56:40|22.18|22.1|22.19|22.11|22.24|22.16|22.18|22.1|59
1741719420000|2025-03-11 18:57:00|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|2
1741719430000|2025-03-11 18:57:10|22.2|22.12|22.14|22.06|22.2|22.12|22.14|22.06|0
1741719440000|2025-03-11 18:57:20|22.16|22.08|22.15|22.07|22.17|22.09|22.15|22.07|2
1741719450000|2025-03-11 18:57:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1741719460000|2025-03-11 18:57:40|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|1
1741719470000|2025-03-11 18:57:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1741719480000|2025-03-11 18:58:00|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|10
1741719490000|2025-03-11 18:58:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1741719500000|2025-03-11 18:58:20|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|4
1741719510000|2025-03-11 18:58:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1741719520000|2025-03-11 18:58:40|22.17|22.09|22.15|22.07|22.19|22.11|22.15|22.07|0
1741719540000|2025-03-11 18:59:00|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|0
1741719550000|2025-03-11 18:59:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741719570000|2025-03-11 18:59:30|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741719580000|2025-03-11 18:59:40|22.12|22.04|22.1|22.02|22.14|22.06|22.1|22.02|1
1741719590000|2025-03-11 18:59:50|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1741719600000|2025-03-11 19:00:00|22.14|22.06|22.2|22.12|22.2|22.12|22.1|22.02|3
1741719610000|2025-03-11 19:00:10|22.19|22.11|22.15|22.07|22.19|22.11|22.15|22.07|1
1741719620000|2025-03-11 19:00:20|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1741719630000|2025-03-11 19:00:30|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|0
1741719640000|2025-03-11 19:00:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741719650000|2025-03-11 19:00:50|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1741719660000|2025-03-11 19:01:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|2
1741719680000|2025-03-11 19:01:20|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1741719690000|2025-03-11 19:01:30|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|2
1741719700000|2025-03-11 19:01:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1741719710000|2025-03-11 19:01:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|2
1741719720000|2025-03-11 19:02:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|2
1741719730000|2025-03-11 19:02:10|22.24|22.16|22.22|22.14|22.25|22.17|22.2|22.12|2
1741719740000|2025-03-11 19:02:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1741719750000|2025-03-11 19:02:30|||||||||3
1741719760000|2025-03-11 19:02:40|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|12
1741719770000|2025-03-11 19:02:50|22.35|22.27|22.35|22.27|22.35|22.27|22.3|22.22|0
1741719780000|2025-03-11 19:03:00|22.33|22.25|22.3|22.22|22.33|22.25|22.29|22.21|1
1741719790000|2025-03-11 19:03:10|||||||||1
1741719800000|2025-03-11 19:03:20|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|2
1741719810000|2025-03-11 19:03:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1741719820000|2025-03-11 19:03:40|22.29|22.21|22.25|22.17|22.29|22.21|22.24|22.16|2
1741719830000|2025-03-11 19:03:50|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1741719840000|2025-03-11 19:04:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1741719850000|2025-03-11 19:04:10|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1741719880000|2025-03-11 19:04:40|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|0
1741719890000|2025-03-11 19:04:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|2
1741719900000|2025-03-11 19:05:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1741719910000|2025-03-11 19:05:10|22.15|22.07|22.09|22.01|22.15|22.07|22.09|22.01|2
1741719920000|2025-03-11 19:05:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|24
1741719940000|2025-03-11 19:05:40|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|7
1741719960000|2025-03-11 19:06:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741719970000|2025-03-11 19:06:10|22.12|22.04|22.09|22.01|22.14|22.06|22.09|22.01|7
1741719980000|2025-03-11 19:06:20|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|23
1741719990000|2025-03-11 19:06:30|||||||||13
1741720010000|2025-03-11 19:06:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1741720020000|2025-03-11 19:07:00|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|10
1741720030000|2025-03-11 19:07:10|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|0
1741720040000|2025-03-11 19:07:20|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|1
1741720050000|2025-03-11 19:07:30|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1741720060000|2025-03-11 19:07:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1741720070000|2025-03-11 19:07:50|22.04|21.96|22.01|21.93|22.04|21.96|21.98|21.9|38
1741720080000|2025-03-11 19:08:00|21.99|21.91|21.98|21.9|22.03|21.95|21.95|21.87|24
1741720090000|2025-03-11 19:08:10|21.99|21.91|22.03|21.95|22.03|21.95|21.98|21.9|1
1741720100000|2025-03-11 19:08:20|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|4
1741720110000|2025-03-11 19:08:30|21.96|21.88|21.98|21.9|21.98|21.9|21.93|21.85|0
1741720120000|2025-03-11 19:08:40|21.99|21.91|21.99|21.91|22.03|21.95|21.98|21.9|0
1741720130000|2025-03-11 19:08:50|21.98|21.9|21.98|21.9|22.04|21.96|21.98|21.9|5
1741720140000|2025-03-11 19:09:00|21.99|21.91|22.03|21.95|22.04|21.96|21.99|21.91|4
1741720150000|2025-03-11 19:09:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1741720160000|2025-03-11 19:09:20|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|0
1741720170000|2025-03-11 19:09:30|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|0
1741720180000|2025-03-11 19:09:40|22.03|21.95|22.01|21.93|22.03|21.95|21.98|21.9|0
1741720190000|2025-03-11 19:09:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1741720200000|2025-03-11 19:10:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|6
1741720220000|2025-03-11 19:10:20|22.04|21.96|22.08|22|22.09|22.01|22.04|21.96|3
1741720230000|2025-03-11 19:10:30|22.09|22.01|22.03|21.95|22.09|22.01|22.03|21.95|0
1741720240000|2025-03-11 19:10:40|22.06|21.98|22.05|21.97|22.08|22|22.03|21.95|0
1741720250000|2025-03-11 19:10:50|22.06|21.98|22.08|22|22.08|22|22.03|21.95|0
1741720270000|2025-03-11 19:11:10|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|6
1741720280000|2025-03-11 19:11:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1741720290000|2025-03-11 19:11:30|22.04|21.96|22.08|22|22.08|22|22.03|21.95|12
1741720300000|2025-03-11 19:11:40|22.09|22.01|22.09|22.01|22.13|22.05|22.08|22|4
1741720310000|2025-03-11 19:11:50|22.11|22.03|22.11|22.03|22.13|22.05|22.09|22.01|0
1741720320000|2025-03-11 19:12:00|22.13|22.05|22.08|22|22.13|22.05|22.08|22|0
1741720330000|2025-03-11 19:12:10|22.05|21.97|22.03|21.95|22.08|22|22.03|21.95|2
1741720340000|2025-03-11 19:12:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|5
1741720350000|2025-03-11 19:12:30|22.08|22|22.11|22.03|22.13|22.05|22.08|22|0
1741720360000|2025-03-11 19:12:40|22.09|22.01|22.08|22|22.11|22.03|22.08|22|0
1741720380000|2025-03-11 19:13:00|22.09|22.01|22.11|22.03|22.13|22.05|22.08|22|1
1741720390000|2025-03-11 19:13:10|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1741720410000|2025-03-11 19:13:30|22.09|22.01|22.08|22|22.11|22.03|22.08|22|6
1741720420000|2025-03-11 19:13:40|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1741720430000|2025-03-11 19:13:50|22.13|22.05|22.08|22|22.13|22.05|22.08|22|0
1741720440000|2025-03-11 19:14:00|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1741720450000|2025-03-11 19:14:10|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1741720460000|2025-03-11 19:14:20|22.14|22.06|22.18|22.1|22.18|22.1|22.13|22.05|0
1741720470000|2025-03-11 19:14:30|22.16|22.08|22.18|22.1|22.19|22.11|22.16|22.08|2
1741720480000|2025-03-11 19:14:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1741720490000|2025-03-11 19:14:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1741720500000|2025-03-11 19:15:00|22.19|22.11|22.16|22.08|22.19|22.11|22.14|22.06|0
1741720510000|2025-03-11 19:15:10|22.13|22.05|22.19|22.11|22.21|22.13|22.13|22.05|2
1741720520000|2025-03-11 19:15:20|22.23|22.15|22.21|22.13|22.23|22.15|22.19|22.11|0
1741720530000|2025-03-11 19:15:30|22.19|22.11|22.18|22.1|22.23|22.15|22.18|22.1|0
1741720540000|2025-03-11 19:15:40|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|0
1741720550000|2025-03-11 19:15:50|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1741720560000|2025-03-11 19:16:00|22.21|22.13|22.19|22.11|22.23|22.15|22.18|22.1|0
1741720570000|2025-03-11 19:16:10|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1741720580000|2025-03-11 19:16:20|22.24|22.16|22.28|22.2|22.29|22.21|22.23|22.15|0
1741720590000|2025-03-11 19:16:30|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|0
1741720600000|2025-03-11 19:16:40|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|0
1741720610000|2025-03-11 19:16:50|22.24|22.16|22.26|22.18|22.29|22.21|22.24|22.16|0
1741720620000|2025-03-11 19:17:00|22.28|22.2|22.28|22.2|22.28|22.2|22.24|22.16|0
1741720630000|2025-03-11 19:17:10|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|0
1741720640000|2025-03-11 19:17:20|22.24|22.16|22.26|22.18|22.28|22.2|22.24|22.16|2
1741720650000|2025-03-11 19:17:30|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|1
1741720660000|2025-03-11 19:17:40|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1741720670000|2025-03-11 19:17:50|22.21|22.13|22.18|22.1|22.23|22.15|22.18|22.1|0
1741720680000|2025-03-11 19:18:00|22.21|22.13|22.23|22.15|22.23|22.15|22.18|22.1|0
1741720690000|2025-03-11 19:18:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741720700000|2025-03-11 19:18:20|22.23|22.15|22.24|22.16|22.24|22.16|22.21|22.13|0
1741720710000|2025-03-11 19:18:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741720720000|2025-03-11 19:18:40|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|0
1741720740000|2025-03-11 19:19:00|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|2
1741720750000|2025-03-11 19:19:10|22.26|22.18|22.24|22.16|22.28|22.2|22.24|22.16|0
1741720760000|2025-03-11 19:19:20|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|0
1741720770000|2025-03-11 19:19:30|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741720790000|2025-03-11 19:19:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1741720800000|2025-03-11 19:20:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1741720810000|2025-03-11 19:20:10|22.24|22.16|22.18|22.1|22.24|22.16|22.18|22.1|1
1741720820000|2025-03-11 19:20:20|22.16|22.08|22.16|22.08|22.18|22.1|22.13|22.05|24
1741720830000|2025-03-11 19:20:30|22.14|22.06|22.14|22.06|22.18|22.1|22.14|22.06|0
1741720840000|2025-03-11 19:20:40|22.16|22.08|22.13|22.05|22.18|22.1|22.13|22.05|0
1741720850000|2025-03-11 19:20:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|2
1741720860000|2025-03-11 19:21:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|7
1741720870000|2025-03-11 19:21:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|2
1741720880000|2025-03-11 19:21:20|22.23|22.15|22.18|22.1|22.24|22.16|22.18|22.1|6
1741720890000|2025-03-11 19:21:30|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|3
1741720900000|2025-03-11 19:21:40|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|4
1741720910000|2025-03-11 19:21:50|22.16|22.08|22.13|22.05|22.18|22.1|22.13|22.05|4
1741720930000|2025-03-11 19:22:10|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|1
1741720950000|2025-03-11 19:22:30|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|9
1741720960000|2025-03-11 19:22:40|22.19|22.11|22.18|22.1|22.21|22.13|22.18|22.1|1
1741720970000|2025-03-11 19:22:50|22.19|22.11|22.23|22.15|22.23|22.15|22.18|22.1|3
1741720980000|2025-03-11 19:23:00|22.24|22.16|22.24|22.16|22.26|22.18|22.24|22.16|2
1741720990000|2025-03-11 19:23:10|22.23|22.15|22.18|22.1|22.24|22.16|22.18|22.1|8
1741721000000|2025-03-11 19:23:20|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|1
1741721010000|2025-03-11 19:23:30|||||||||2
1741721020000|2025-03-11 19:23:40|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|1
1741721030000|2025-03-11 19:23:50|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|1
1741721040000|2025-03-11 19:24:00|22.24|22.16|22.28|22.2|22.28|22.2|22.23|22.15|0
1741721050000|2025-03-11 19:24:10|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|4
1741721060000|2025-03-11 19:24:20|22.31|22.23|22.29|22.21|22.33|22.25|22.29|22.21|0
1741721070000|2025-03-11 19:24:30|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|0
1741721080000|2025-03-11 19:24:40|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|0
1741721100000|2025-03-11 19:25:00|22.36|22.28|22.33|22.25|22.38|22.3|22.33|22.25|0
1741721110000|2025-03-11 19:25:10|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|2
1741721120000|2025-03-11 19:25:20|22.34|22.26|22.36|22.28|22.38|22.3|22.33|22.25|1
1741721130000|2025-03-11 19:25:30|22.38|22.3|22.33|22.25|22.38|22.3|22.31|22.23|0
1741721140000|2025-03-11 19:25:40|22.34|22.26|22.29|22.21|22.34|22.26|22.29|22.21|0
1741721150000|2025-03-11 19:25:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|1
1741721160000|2025-03-11 19:26:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1741721170000|2025-03-11 19:26:10|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|0
1741721180000|2025-03-11 19:26:20|22.26|22.18|22.28|22.2|22.29|22.21|22.26|22.18|0
1741721190000|2025-03-11 19:26:30|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|0
1741721200000|2025-03-11 19:26:40|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|3
1741721210000|2025-03-11 19:26:50|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|51
1741721220000|2025-03-11 19:27:00|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|0
1741721230000|2025-03-11 19:27:10|22.24|22.16|22.26|22.18|22.29|22.21|22.24|22.16|0
1741721240000|2025-03-11 19:27:20|22.27|22.19|22.27|22.19|22.29|22.21|22.24|22.16|0
1741721250000|2025-03-11 19:27:30|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|0
1741721260000|2025-03-11 19:27:40|||||||||6
1741721270000|2025-03-11 19:27:50|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741721300000|2025-03-11 19:28:20|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741721310000|2025-03-11 19:28:30|22.23|22.15|22.24|22.16|22.24|22.16|22.21|22.13|0
1741721320000|2025-03-11 19:28:40|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741721340000|2025-03-11 19:29:00|22.23|22.15|22.24|22.16|22.24|22.16|22.21|22.13|0
1741721350000|2025-03-11 19:29:10|22.26|22.18|22.27|22.19|22.29|22.21|22.26|22.18|0
1741721360000|2025-03-11 19:29:20|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1741721370000|2025-03-11 19:29:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1741721380000|2025-03-11 19:29:40|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|1
1741721390000|2025-03-11 19:29:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|2
1741721400000|2025-03-11 19:30:00|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|1
1741721410000|2025-03-11 19:30:10|22.27|22.19|22.27|22.19|22.29|22.21|22.24|22.16|0
1741721420000|2025-03-11 19:30:20|22.26|22.18|22.21|22.13|22.27|22.19|22.21|22.13|2
1741721430000|2025-03-11 19:30:30|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1741721450000|2025-03-11 19:30:50|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|2
1741721460000|2025-03-11 19:31:00|22.27|22.19|22.29|22.21|22.29|22.21|22.24|22.16|0
1741721470000|2025-03-11 19:31:10|22.28|22.2|22.24|22.16|22.29|22.21|22.24|22.16|0
1741721480000|2025-03-11 19:31:20|22.26|22.18|22.24|22.16|22.29|22.21|22.24|22.16|2
1741721490000|2025-03-11 19:31:30|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741721500000|2025-03-11 19:31:40|22.25|22.17|22.27|22.19|22.29|22.21|22.25|22.17|6
1741721510000|2025-03-11 19:31:50|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741721520000|2025-03-11 19:32:00|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|0
1741721530000|2025-03-11 19:32:10|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|2
1741721540000|2025-03-11 19:32:20|22.27|22.19|22.24|22.16|22.27|22.19|22.22|22.14|1
1741721550000|2025-03-11 19:32:30|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1741721570000|2025-03-11 19:32:50|||||||||2
1741721580000|2025-03-11 19:33:00|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|2
1741721590000|2025-03-11 19:33:10|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|9
1741721600000|2025-03-11 19:33:20|22.27|22.19|22.26|22.18|22.27|22.19|22.24|22.16|8
1741721610000|2025-03-11 19:33:30|22.24|22.16|22.24|22.16|22.24|22.16|22.19|22.11|4
1741721620000|2025-03-11 19:33:40|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|0
1741721630000|2025-03-11 19:33:50|22.24|22.16|22.24|22.16|22.29|22.21|22.24|22.16|0
1741721640000|2025-03-11 19:34:00|22.27|22.19|22.24|22.16|22.29|22.21|22.24|22.16|0
1741721660000|2025-03-11 19:34:20|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|2
1741721670000|2025-03-11 19:34:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741721680000|2025-03-11 19:34:40|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|3
1741721690000|2025-03-11 19:34:50|22.31|22.23|22.29|22.21|22.32|22.24|22.29|22.21|2
1741721700000|2025-03-11 19:35:00|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|56
1741721710000|2025-03-11 19:35:10|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|2
1741721740000|2025-03-11 19:35:40|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|0
1741721750000|2025-03-11 19:35:50|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|0
1741721770000|2025-03-11 19:36:10|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|3
1741721780000|2025-03-11 19:36:20|22.25|22.17|22.27|22.19|22.29|22.21|22.24|22.16|1
1741721790000|2025-03-11 19:36:30|22.29|22.21|22.27|22.19|22.3|22.22|22.27|22.19|4
1741721800000|2025-03-11 19:36:40|22.3|22.22|22.25|22.17|22.3|22.22|22.25|22.17|0
1741721810000|2025-03-11 19:36:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1741721820000|2025-03-11 19:37:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1741721830000|2025-03-11 19:37:10|22.2|22.12|22.22|22.14|22.22|22.14|22.19|22.11|1
1741721840000|2025-03-11 19:37:20|22.24|22.16|22.25|22.17|22.27|22.19|22.24|22.16|2
1741721850000|2025-03-11 19:37:30|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1741721860000|2025-03-11 19:37:40|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1741721870000|2025-03-11 19:37:50|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|1
1741721880000|2025-03-11 19:38:00|22.24|22.16|22.25|22.17|22.27|22.19|22.24|22.16|0
1741721890000|2025-03-11 19:38:10|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|0
1741721900000|2025-03-11 19:38:20|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1741721910000|2025-03-11 19:38:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1741721920000|2025-03-11 19:38:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1741721930000|2025-03-11 19:38:50|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|0
1741721950000|2025-03-11 19:39:10|22.27|22.19|22.25|22.17|22.3|22.22|22.25|22.17|1
1741721960000|2025-03-11 19:39:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|4
1741721970000|2025-03-11 19:39:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|0
1741721980000|2025-03-11 19:39:40|22.28|22.2|22.3|22.22|22.3|22.22|22.27|22.19|0
1741721990000|2025-03-11 19:39:50|22.31|22.23|22.3|22.22|22.33|22.25|22.3|22.22|4
1741722010000|2025-03-11 19:40:10|22.33|22.25|22.3|22.22|22.33|22.25|22.28|22.2|4
1741722020000|2025-03-11 19:40:20|22.28|22.2|22.28|22.2|22.3|22.22|22.25|22.17|0
1741722030000|2025-03-11 19:40:30|22.3|22.22|22.3|22.22|22.3|22.22|22.27|22.19|1
1741722040000|2025-03-11 19:40:40|22.28|22.2|22.27|22.19|22.3|22.22|22.27|22.19|1
1741722050000|2025-03-11 19:40:50|22.28|22.2|22.27|22.19|22.3|22.22|22.27|22.19|0
1741722060000|2025-03-11 19:41:00|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1741722070000|2025-03-11 19:41:10|22.33|22.25|22.35|22.27|22.35|22.27|22.3|22.22|98
1741722080000|2025-03-11 19:41:20|22.33|22.25|22.3|22.22|22.35|22.27|22.3|22.22|2
1741722090000|2025-03-11 19:41:30|22.31|22.23|22.3|22.22|22.31|22.23|22.28|22.2|0
1741722100000|2025-03-11 19:41:40|22.28|22.2|22.25|22.17|22.3|22.22|22.25|22.17|0
1741722110000|2025-03-11 19:41:50|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|0
1741722120000|2025-03-11 19:42:00|22.23|22.15|22.25|22.17|22.25|22.17|22.2|22.12|6
1741722130000|2025-03-11 19:42:10|22.23|22.15|22.2|22.12|22.25|22.17|22.2|22.12|0
1741722150000|2025-03-11 19:42:30|22.24|22.16|22.2|22.12|22.25|22.17|22.2|22.12|5
1741722170000|2025-03-11 19:42:50|22.18|22.1|22.15|22.07|22.19|22.11|22.15|22.07|1
1741722180000|2025-03-11 19:43:00|22.17|22.09|22.2|22.12|22.2|22.12|22.17|22.09|10
1741722190000|2025-03-11 19:43:10|22.18|22.1|22.2|22.12|22.2|22.12|22.15|22.07|0
1741722220000|2025-03-11 19:43:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|3
1741722230000|2025-03-11 19:43:50|22.2|22.12|22.16|22.08|22.21|22.13|22.16|22.08|0
1741722240000|2025-03-11 19:44:00|22.15|22.07|22.11|22.03|22.16|22.08|22.11|22.03|2
1741722250000|2025-03-11 19:44:10|||||||||2
1741722260000|2025-03-11 19:44:20|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1741722290000|2025-03-11 19:44:50|22.13|22.05|22.11|22.03|22.13|22.05|22.1|22.02|1
1741722300000|2025-03-11 19:45:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1741722310000|2025-03-11 19:45:10|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1741722320000|2025-03-11 19:45:20|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1741722330000|2025-03-11 19:45:30|22.1|22.02|22.15|22.07|22.15|22.07|22.1|22.02|3
1741722340000|2025-03-11 19:45:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1741722350000|2025-03-11 19:45:50|22.18|22.1|22.2|22.12|22.2|22.12|22.16|22.08|0
1741722360000|2025-03-11 19:46:00|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|3
1741722370000|2025-03-11 19:46:10|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|0
1741722380000|2025-03-11 19:46:20|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|7
1741722390000|2025-03-11 19:46:30|22.18|22.1|22.2|22.12|22.2|22.12|22.16|22.08|0
1741722400000|2025-03-11 19:46:40|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1741722410000|2025-03-11 19:46:50|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1741722420000|2025-03-11 19:47:00|22.18|22.1|22.2|22.12|22.21|22.13|22.18|22.1|0
1741722430000|2025-03-11 19:47:10|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1741722460000|2025-03-11 19:47:40|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1741722480000|2025-03-11 19:48:00|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1741722490000|2025-03-11 19:48:10|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1741722510000|2025-03-11 19:48:30|22.08|22|22.11|22.03|22.13|22.05|22.08|22|3
1741722520000|2025-03-11 19:48:40|22.1|22.02|22.11|22.03|22.13|22.05|22.1|22.02|0
1741722530000|2025-03-11 19:48:50|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1741722540000|2025-03-11 19:49:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1741722550000|2025-03-11 19:49:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|4
1741722560000|2025-03-11 19:49:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|17
1741722570000|2025-03-11 19:49:30|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|7
1741722580000|2025-03-11 19:49:40|22.02|21.94|22.04|21.96|22.04|21.96|22|21.92|3
1741722590000|2025-03-11 19:49:50|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1741722600000|2025-03-11 19:50:00|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|10
1741722610000|2025-03-11 19:50:10|22.13|22.05|22.16|22.08|22.16|22.08|22.11|22.03|1
1741722620000|2025-03-11 19:50:20|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|1
1741722630000|2025-03-11 19:50:30|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1741722640000|2025-03-11 19:50:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1741722650000|2025-03-11 19:50:50|||||||||6
1741722660000|2025-03-11 19:51:00|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|0
1741722690000|2025-03-11 19:51:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|8
1741722700000|2025-03-11 19:51:40|22.24|22.16|22.26|22.18|22.27|22.19|22.24|22.16|0
1741722710000|2025-03-11 19:51:50|22.27|22.19|22.24|22.16|22.27|22.19|22.22|22.14|11
1741722720000|2025-03-11 19:52:00|22.22|22.14|22.26|22.18|22.26|22.18|22.21|22.13|0
1741722730000|2025-03-11 19:52:10|22.27|22.19|22.31|22.23|22.32|22.24|22.27|22.19|13
1741722740000|2025-03-11 19:52:20|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1741722750000|2025-03-11 19:52:30|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|2
1741722760000|2025-03-11 19:52:40|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1741722770000|2025-03-11 19:52:50|22.31|22.23|22.29|22.21|22.31|22.23|22.27|22.19|0
1741722780000|2025-03-11 19:53:00|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|0
1741722790000|2025-03-11 19:53:10|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|1
1741722800000|2025-03-11 19:53:20|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1741722810000|2025-03-11 19:53:30|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1741722820000|2025-03-11 19:53:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1741722830000|2025-03-11 19:53:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741722840000|2025-03-11 19:54:00|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|2
1741722850000|2025-03-11 19:54:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1741722860000|2025-03-11 19:54:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1741722870000|2025-03-11 19:54:30|22.27|22.19|22.23|22.15|22.27|22.19|22.21|22.13|1
1741722880000|2025-03-11 19:54:40|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1741722890000|2025-03-11 19:54:50|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|1
1741722900000|2025-03-11 19:55:00|22.29|22.21|22.29|22.21|22.31|22.23|22.29|22.21|2
1741722910000|2025-03-11 19:55:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1741722920000|2025-03-11 19:55:20|22.29|22.21|22.27|22.19|22.29|22.21|22.26|22.18|0
1741722930000|2025-03-11 19:55:30|22.26|22.18|22.31|22.23|22.31|22.23|22.26|22.18|0
1741722940000|2025-03-11 19:55:40|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1741722950000|2025-03-11 19:55:50|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1741722960000|2025-03-11 19:56:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|1
1741722970000|2025-03-11 19:56:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|10
1741723020000|2025-03-11 19:57:00|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|2
1741723030000|2025-03-11 19:57:10|22.31|22.23|22.29|22.21|22.32|22.24|22.27|22.19|2
1741723040000|2025-03-11 19:57:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1741723050000|2025-03-11 19:57:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1741723070000|2025-03-11 19:57:50|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|2
1741723080000|2025-03-11 19:58:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|0
1741723110000|2025-03-11 19:58:30|22.23|22.15|22.22|22.14|22.25|22.17|22.22|22.14|0
1741723120000|2025-03-11 19:58:40|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|0
1741723140000|2025-03-11 19:59:00|||||||||10
1741723150000|2025-03-11 19:59:10|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1741723160000|2025-03-11 19:59:20|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|14
1741723170000|2025-03-11 19:59:30|22.17|22.09|22.22|22.14|22.22|22.14|22.16|22.08|0
1741723190000|2025-03-11 19:59:50|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1741723200000|2025-03-11 20:00:00|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1741723210000|2025-03-11 20:00:10|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1741723220000|2025-03-11 20:00:20|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|0
1741723240000|2025-03-11 20:00:40|22.23|22.15|22.25|22.17|22.25|22.17|22.22|22.14|0
1741723250000|2025-03-11 20:00:50|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1741723260000|2025-03-11 20:01:00|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|0
1741723290000|2025-03-11 20:01:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741723300000|2025-03-11 20:01:40|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|12
1741723310000|2025-03-11 20:01:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741723320000|2025-03-11 20:02:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|2
1741723370000|2025-03-11 20:02:50|22.23|22.15|22.25|22.17|22.25|22.17|22.22|22.14|0
1741723380000|2025-03-11 20:03:00|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1741723390000|2025-03-11 20:03:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741723400000|2025-03-11 20:03:20|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1741723410000|2025-03-11 20:03:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741723420000|2025-03-11 20:03:40|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1741723430000|2025-03-11 20:03:50|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1741723440000|2025-03-11 20:04:00|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1741723450000|2025-03-11 20:04:10|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1741723510000|2025-03-11 20:05:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741723520000|2025-03-11 20:05:20|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1741723540000|2025-03-11 20:05:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1741723550000|2025-03-11 20:05:50|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1741723570000|2025-03-11 20:06:10|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1741723580000|2025-03-11 20:06:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1741723590000|2025-03-11 20:06:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741723600000|2025-03-11 20:06:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741723610000|2025-03-11 20:06:50|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1741723620000|2025-03-11 20:07:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741723690000|2025-03-11 20:08:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741723700000|2025-03-11 20:08:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1741723760000|2025-03-11 20:09:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1741723780000|2025-03-11 20:09:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1741723790000|2025-03-11 20:09:50|22.18|22.1|22.19|22.11|22.21|22.13|22.18|22.1|0
1741723800000|2025-03-11 20:10:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1741723810000|2025-03-11 20:10:10|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|0
1741723820000|2025-03-11 20:10:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1741723830000|2025-03-11 20:10:30|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1741725010000|2025-03-11 20:30:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741725020000|2025-03-11 20:30:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741725030000|2025-03-11 20:30:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741725050000|2025-03-11 20:30:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741725160000|2025-03-11 20:32:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741725180000|2025-03-11 20:33:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741725220000|2025-03-11 20:33:40|||||||||1
1741725340000|2025-03-11 20:35:40|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1741725360000|2025-03-11 20:36:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|0
1741725400000|2025-03-11 20:36:40|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|2
1741725430000|2025-03-11 20:37:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741725440000|2025-03-11 20:37:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741725640000|2025-03-11 20:40:40|||||||||1
1741725680000|2025-03-11 20:41:20|||||||||3
1741725760000|2025-03-11 20:42:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741725780000|2025-03-11 20:43:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1741725910000|2025-03-11 20:45:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741725980000|2025-03-11 20:46:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741726020000|2025-03-11 20:47:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741726080000|2025-03-11 20:48:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|10
1741726120000|2025-03-11 20:48:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741726160000|2025-03-11 20:49:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1741726180000|2025-03-11 20:49:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741726200000|2025-03-11 20:50:00|||||||||5
1741726260000|2025-03-11 20:51:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741726340000|2025-03-11 20:52:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741726380000|2025-03-11 20:53:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741726410000|2025-03-11 20:53:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741726440000|2025-03-11 20:54:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1741726450000|2025-03-11 20:54:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741726500000|2025-03-11 20:55:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741726510000|2025-03-11 20:55:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1741726530000|2025-03-11 20:55:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1741726590000|2025-03-11 20:56:30|||||||||1
1741726610000|2025-03-11 20:56:50|||||||||1
1741726620000|2025-03-11 20:57:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1741726660000|2025-03-11 20:57:40|||||||||12
1741726680000|2025-03-11 20:58:00|||||||||1
1741726740000|2025-03-11 20:59:00|||||||||1
1741726760000|2025-03-11 20:59:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1741726790000|2025-03-11 20:59:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1741726800000|2025-03-11 21:00:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1741738500000|2025-03-12 00:15:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1741738800000|2025-03-12 00:20:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1741739410000|2025-03-12 00:30:10|22.07|21.77|22.09|21.79|22.09|21.79|22.07|21.77|0
1741739530000|2025-03-12 00:32:10|22.06|21.76|22.08|21.78|22.08|21.78|22.06|21.76|0
1741739540000|2025-03-12 00:32:20|22.06|21.76|22.06|21.76|22.09|21.79|22.06|21.76|0
1741739550000|2025-03-12 00:32:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1741739970000|2025-03-12 00:39:30|22.12|21.82|22.12|21.82|22.12|21.82|22.09|21.79|0
1741740220000|2025-03-12 00:43:40|22.11|21.81|22.09|21.79|22.11|21.81|22.09|21.79|0
1741740300000|2025-03-12 00:45:00|22.1|21.8|22.09|21.79|22.12|21.82|22.09|21.79|0
1741740370000|2025-03-12 00:46:10|22.11|21.81|22.12|21.82|22.12|21.82|22.09|21.79|0
1741740390000|2025-03-12 00:46:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1741740530000|2025-03-12 00:48:50|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1741740580000|2025-03-12 00:49:40|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1741740770000|2025-03-12 00:52:50|22|21.92|22.13|21.88|22.13|21.92|22|21.84|0
1741740780000|2025-03-12 00:53:00|22.12|21.87|22.1|21.8|22.12|21.87|22.1|21.8|0
1741740800000|2025-03-12 00:53:20|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1741741040000|2025-03-12 00:57:20|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1741741210000|2025-03-12 01:00:10|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|0
1741741590000|2025-03-12 01:06:30|22.07|21.77|22.07|21.77|22.07|21.77|22.05|21.75|0
1741741610000|2025-03-12 01:06:50|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1741741620000|2025-03-12 01:07:00|22.07|21.77|22.05|21.75|22.07|21.77|22.05|21.75|0
1741743450000|2025-03-12 01:37:30|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1741743460000|2025-03-12 01:37:40|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1741743630000|2025-03-12 01:40:30|||||||||1
1741743700000|2025-03-12 01:41:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741743720000|2025-03-12 01:42:00|21.95|21.87|21.98|21.73|22.03|21.87|21.95|21.73|0
1741743810000|2025-03-12 01:43:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|3
1741743900000|2025-03-12 01:45:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1741744040000|2025-03-12 01:47:20|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741744290000|2025-03-12 01:51:30|22|21.75|22|21.75|22|21.75|22|21.75|0
1741744300000|2025-03-12 01:51:40|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1741744480000|2025-03-12 01:54:40|21.89|21.81|21.88|21.8|21.98|21.81|21.88|21.73|3
1741744490000|2025-03-12 01:54:50|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|1
1741744510000|2025-03-12 01:55:10|21.88|21.8|21.98|21.73|21.98|21.82|21.88|21.73|6
1741744630000|2025-03-12 01:57:10|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1741744700000|2025-03-12 01:58:20|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741745300000|2025-03-12 02:08:20|22|21.75|22.01|21.76|22.01|21.76|22|21.75|0
1741745440000|2025-03-12 02:10:40|22|21.75|22|21.75|22|21.75|22|21.75|0
1741745450000|2025-03-12 02:10:50|22.01|21.76|22|21.75|22.01|21.76|22|21.75|0
1741745560000|2025-03-12 02:12:40|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1741745650000|2025-03-12 02:14:10|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741745670000|2025-03-12 02:14:30|22|21.75|22|21.75|22|21.75|22|21.75|0
1741745700000|2025-03-12 02:15:00|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1741745710000|2025-03-12 02:15:10|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741745720000|2025-03-12 02:15:20|22|21.75|22|21.75|22|21.75|22|21.75|0
1741745740000|2025-03-12 02:15:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741745750000|2025-03-12 02:15:50|22|21.75|21.98|21.73|22|21.75|21.98|21.73|0
1741745810000|2025-03-12 02:16:50|21.99|21.74|22.01|21.76|22.01|21.76|21.99|21.74|0
1741746080000|2025-03-12 02:21:20|22.03|21.78|22.03|21.78|22.03|21.87|21.95|21.78|0
1741746120000|2025-03-12 02:22:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741746440000|2025-03-12 02:27:20|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.79|0
1741746480000|2025-03-12 02:28:00|22.03|21.78|21.95|21.87|22.03|21.87|21.95|21.78|0
1741746520000|2025-03-12 02:28:40|22.03|21.78|21.95|21.87|22.03|21.87|21.95|21.78|0
1741746530000|2025-03-12 02:28:50|22.03|21.78|21.95|21.87|22.03|21.87|21.95|21.78|0
1741746620000|2025-03-12 02:30:20|22.03|21.78|21.95|21.87|22.03|21.87|21.95|21.78|0
1741746840000|2025-03-12 02:34:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741746910000|2025-03-12 02:35:10|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747050000|2025-03-12 02:37:30|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741747110000|2025-03-12 02:38:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741747130000|2025-03-12 02:38:50|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741747140000|2025-03-12 02:39:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741747250000|2025-03-12 02:40:50|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741747280000|2025-03-12 02:41:20|21.95|21.87|22.04|21.79|22.04|21.87|21.95|21.79|0
1741747290000|2025-03-12 02:41:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741747320000|2025-03-12 02:42:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741747330000|2025-03-12 02:42:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741747380000|2025-03-12 02:43:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741747400000|2025-03-12 02:43:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741747550000|2025-03-12 02:45:50|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747560000|2025-03-12 02:46:00|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741747570000|2025-03-12 02:46:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741747590000|2025-03-12 02:46:30|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741747600000|2025-03-12 02:46:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741747610000|2025-03-12 02:46:50|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747620000|2025-03-12 02:47:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741747640000|2025-03-12 02:47:20|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741747660000|2025-03-12 02:47:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741747730000|2025-03-12 02:48:50|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747780000|2025-03-12 02:49:40|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747800000|2025-03-12 02:50:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741747840000|2025-03-12 02:50:40|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747850000|2025-03-12 02:50:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741747860000|2025-03-12 02:51:00|21.93|21.85|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747870000|2025-03-12 02:51:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1741747880000|2025-03-12 02:51:20|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747940000|2025-03-12 02:52:20|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747960000|2025-03-12 02:52:40|22.01|21.76|21.93|21.85|22.01|21.85|21.93|21.76|0
1741747970000|2025-03-12 02:52:50|22.01|21.76|22.01|21.76|22.01|21.85|21.93|21.76|0
1741748000000|2025-03-12 02:53:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741748040000|2025-03-12 02:54:00|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.79|0
1741748090000|2025-03-12 02:54:50|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741748140000|2025-03-12 02:55:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1741748400000|2025-03-12 03:00:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741748770000|2025-03-12 03:06:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741748790000|2025-03-12 03:06:30|21.95|21.87|22.04|21.79|22.04|21.87|21.95|21.79|0
1741748800000|2025-03-12 03:06:40|21.95|21.87|22.04|21.79|22.04|21.87|21.95|21.79|0
1741748810000|2025-03-12 03:06:50|21.95|21.87|21.95|21.87|22.04|21.87|21.95|21.79|0
1741748820000|2025-03-12 03:07:00|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.79|0
1741748840000|2025-03-12 03:07:20|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.79|0
1741748850000|2025-03-12 03:07:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741748960000|2025-03-12 03:09:20|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741748970000|2025-03-12 03:09:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741748990000|2025-03-12 03:09:50|21.95|21.87|22.04|21.79|22.04|21.87|21.95|21.79|0
1741749240000|2025-03-12 03:14:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741749250000|2025-03-12 03:14:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741749300000|2025-03-12 03:15:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741749310000|2025-03-12 03:15:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741749360000|2025-03-12 03:16:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741749380000|2025-03-12 03:16:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741749450000|2025-03-12 03:17:30|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1741749460000|2025-03-12 03:17:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1741749480000|2025-03-12 03:18:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1741750010000|2025-03-12 03:26:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1741750030000|2025-03-12 03:27:10|21.99|21.74|22.01|21.71|22.01|21.74|21.99|21.71|0
1741750200000|2025-03-12 03:30:00|21.99|21.74|22.01|21.71|22.01|21.74|21.99|21.71|0
1741750210000|2025-03-12 03:30:10|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1741750470000|2025-03-12 03:34:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1741750480000|2025-03-12 03:34:40|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1741750650000|2025-03-12 03:37:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1741750760000|2025-03-12 03:39:20|21.96|21.68|21.99|21.69|21.99|21.69|21.96|21.68|0
1741750930000|2025-03-12 03:42:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1741750940000|2025-03-12 03:42:20|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1741750960000|2025-03-12 03:42:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1741750970000|2025-03-12 03:42:50|22|21.75|22|21.75|22|21.75|22|21.75|0
1741750980000|2025-03-12 03:43:00|22.07|21.77|22.05|21.8|22.07|21.8|22.05|21.77|0
1741750990000|2025-03-12 03:43:10|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741751320000|2025-03-12 03:48:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1741751340000|2025-03-12 03:49:00|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741751440000|2025-03-12 03:50:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1741751520000|2025-03-12 03:52:00|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741751710000|2025-03-12 03:55:10|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1741752930000|2025-03-12 04:15:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1741752940000|2025-03-12 04:15:40|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1741752960000|2025-03-12 04:16:00|22.03|21.73|22.01|21.76|22.03|21.76|22.01|21.73|0
1741752980000|2025-03-12 04:16:20|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1741753000000|2025-03-12 04:16:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1741753230000|2025-03-12 04:20:30|22.03|21.78|22.13|21.83|22.14|21.89|22.03|21.78|0
1741753260000|2025-03-12 04:21:00|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753270000|2025-03-12 04:21:10|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753280000|2025-03-12 04:21:20|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753290000|2025-03-12 04:21:30|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753300000|2025-03-12 04:21:40|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753310000|2025-03-12 04:21:50|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753320000|2025-03-12 04:22:00|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753330000|2025-03-12 04:22:10|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753340000|2025-03-12 04:22:20|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753350000|2025-03-12 04:22:30|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753360000|2025-03-12 04:22:40|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753370000|2025-03-12 04:22:50|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753380000|2025-03-12 04:23:00|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753390000|2025-03-12 04:23:10|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753400000|2025-03-12 04:23:20|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753410000|2025-03-12 04:23:30|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753420000|2025-03-12 04:23:40|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753430000|2025-03-12 04:23:50|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753440000|2025-03-12 04:24:00|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753450000|2025-03-12 04:24:10|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753460000|2025-03-12 04:24:20|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753470000|2025-03-12 04:24:30|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753480000|2025-03-12 04:24:40|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753490000|2025-03-12 04:24:50|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753500000|2025-03-12 04:25:00|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753510000|2025-03-12 04:25:10|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753520000|2025-03-12 04:25:20|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753530000|2025-03-12 04:25:30|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753540000|2025-03-12 04:25:40|22.11|21.81|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753550000|2025-03-12 04:25:50|22.13|21.83|22.11|21.81|22.13|21.83|22.11|21.81|0
1741753560000|2025-03-12 04:26:00|22.13|21.83|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753570000|2025-03-12 04:26:10|22.11|21.81|22.13|21.83|22.13|21.83|22.11|21.81|0
1741753590000|2025-03-12 04:26:30|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1741754390000|2025-03-12 04:39:50|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1741754400000|2025-03-12 04:40:00|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1741754430000|2025-03-12 04:40:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1741755530000|2025-03-12 04:58:50|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1741755640000|2025-03-12 05:00:40|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1741755870000|2025-03-12 05:04:30|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1741756380000|2025-03-12 05:13:00|22.09|21.84|22.09|21.84|22.11|21.84|22.09|21.81|0
1741756390000|2025-03-12 05:13:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1741756400000|2025-03-12 05:13:20|22.09|21.84|22.11|21.81|22.11|21.84|22.09|21.81|0
1741756430000|2025-03-12 05:13:50|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741756510000|2025-03-12 05:15:10|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1741756750000|2025-03-12 05:19:10|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741757370000|2025-03-12 05:29:30|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1741757400000|2025-03-12 05:30:00|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741757870000|2025-03-12 05:37:50|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1741758040000|2025-03-12 05:40:40|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741758210000|2025-03-12 05:43:30|22.11|21.81|22.06|21.81|22.11|21.81|22.06|21.81|0
1741758220000|2025-03-12 05:43:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1741758660000|2025-03-12 05:51:00|22.05|21.8|22.04|21.79|22.05|21.8|22.04|21.79|0
1741759060000|2025-03-12 05:57:40|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1741759320000|2025-03-12 06:02:00|22.03|21.78|22.02|21.77|22.03|21.78|22.02|21.77|0
1741759330000|2025-03-12 06:02:10|22.03|21.78|22.02|21.77|22.03|21.78|22.02|21.77|0
1741759380000|2025-03-12 06:03:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1741759500000|2025-03-12 06:05:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1741759530000|2025-03-12 06:05:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741759550000|2025-03-12 06:05:50|22.04|21.79|21.96|21.88|22.04|21.88|21.96|21.79|0
1741759560000|2025-03-12 06:06:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|1
1741759800000|2025-03-12 06:10:00|21.96|21.88|22.04|21.79|22.04|21.88|21.96|21.79|0
1741759810000|2025-03-12 06:10:10|21.96|21.88|22.05|21.8|22.05|21.88|21.96|21.8|0
1741759820000|2025-03-12 06:10:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741759890000|2025-03-12 06:11:30|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1741759930000|2025-03-12 06:12:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1741759950000|2025-03-12 06:12:30|22.04|21.79|21.96|21.88|22.04|21.88|21.96|21.79|0
1741759960000|2025-03-12 06:12:40|22.04|21.79|22.07|21.82|22.07|21.88|21.96|21.79|0
1741759980000|2025-03-12 06:13:00|21.98|21.9|21.96|21.88|22.04|21.9|21.96|21.79|0
1741759990000|2025-03-12 06:13:10|22.04|21.79|21.96|21.88|22.04|21.88|21.96|21.79|0
1741760020000|2025-03-12 06:13:40|22.04|21.79|21.96|21.88|22.04|21.88|21.96|21.79|0
1741760070000|2025-03-12 06:14:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741760090000|2025-03-12 06:14:50|22.04|21.79|21.95|21.87|22.04|21.87|21.95|21.79|0
1741760120000|2025-03-12 06:15:20|22.04|21.79|21.96|21.88|22.04|21.88|21.96|21.79|0
1741760350000|2025-03-12 06:19:10|22.05|21.8|22.07|21.82|22.07|21.91|21.99|21.8|0
1741760360000|2025-03-12 06:19:20|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1741760540000|2025-03-12 06:22:20|21.99|21.91|22.07|21.82|22.07|21.91|21.99|21.82|0
1741760600000|2025-03-12 06:23:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1741760620000|2025-03-12 06:23:40|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1741760660000|2025-03-12 06:24:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1741760670000|2025-03-12 06:24:30|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1741760690000|2025-03-12 06:24:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1741760720000|2025-03-12 06:25:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741760740000|2025-03-12 06:25:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1741760750000|2025-03-12 06:25:50|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1741760760000|2025-03-12 06:26:00|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|0
1741760770000|2025-03-12 06:26:10|22.01|21.93|22|21.92|22.09|21.93|22|21.84|0
1741760780000|2025-03-12 06:26:20|22.09|21.84|22|21.92|22.09|21.92|22|21.84|0
1741760850000|2025-03-12 06:27:30|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741760860000|2025-03-12 06:27:40|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1741760870000|2025-03-12 06:27:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1741760890000|2025-03-12 06:28:10|22.09|21.84|22.01|21.93|22.09|21.93|22.01|21.84|0
1741760900000|2025-03-12 06:28:20|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741760920000|2025-03-12 06:28:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1741760970000|2025-03-12 06:29:30|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741760980000|2025-03-12 06:29:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1741761000000|2025-03-12 06:30:00|22.09|21.84|22|21.92|22.09|21.92|21.98|21.84|0
1741761040000|2025-03-12 06:30:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741761060000|2025-03-12 06:31:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741761090000|2025-03-12 06:31:30|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741761110000|2025-03-12 06:31:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1741761120000|2025-03-12 06:32:00|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741761130000|2025-03-12 06:32:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1741761140000|2025-03-12 06:32:20|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741761150000|2025-03-12 06:32:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1741761160000|2025-03-12 06:32:40|22.12|21.87|22.03|21.95|22.12|21.96|22.03|21.87|2
1741761320000|2025-03-12 06:35:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1741761330000|2025-03-12 06:35:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741761340000|2025-03-12 06:35:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1741761360000|2025-03-12 06:36:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741761400000|2025-03-12 06:36:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741761410000|2025-03-12 06:36:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741761420000|2025-03-12 06:37:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1741761430000|2025-03-12 06:37:10|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1741761440000|2025-03-12 06:37:20|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1741761450000|2025-03-12 06:37:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1741761470000|2025-03-12 06:37:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741761480000|2025-03-12 06:38:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1741761500000|2025-03-12 06:38:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1741761560000|2025-03-12 06:39:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1741761570000|2025-03-12 06:39:30|22|21.92|22|21.92|22|21.92|21.98|21.9|0
1741761590000|2025-03-12 06:39:50|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|1
1741761600000|2025-03-12 06:40:00|22|21.92|22|21.92|22.01|21.93|22|21.92|0
1741761760000|2025-03-12 06:42:40|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1741761840000|2025-03-12 06:44:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1741762080000|2025-03-12 06:48:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1741762090000|2025-03-12 06:48:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1741762110000|2025-03-12 06:48:30|22.1|22.02|22.1|22.02|22.19|22.02|22.1|21.94|9
1741762160000|2025-03-12 06:49:20|22.22|21.97|22.26|22.01|22.26|22.1|22.18|21.97|0
1741762170000|2025-03-12 06:49:30|22.2|22.12|22.26|22.01|22.27|22.12|22.13|21.96|0
1741762180000|2025-03-12 06:49:40|22.2|22.12|22.26|22.01|22.26|22.12|22.2|22.01|0
1741762200000|2025-03-12 06:50:00|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|1
1741762230000|2025-03-12 06:50:30|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741762240000|2025-03-12 06:50:40|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741762250000|2025-03-12 06:50:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741762260000|2025-03-12 06:51:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741762290000|2025-03-12 06:51:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1741762300000|2025-03-12 06:51:40|22.2|22.12|22.2|22.12|22.21|22.13|22.2|22.12|0
1741762370000|2025-03-12 06:52:50|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|0
1741762380000|2025-03-12 06:53:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741762400000|2025-03-12 06:53:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741762410000|2025-03-12 06:53:30|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1741762420000|2025-03-12 06:53:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741762430000|2025-03-12 06:53:50|22.16|22.08|22.2|22.12|22.2|22.12|22.16|22.08|3
1741762440000|2025-03-12 06:54:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|4
1741762520000|2025-03-12 06:55:20|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|0
1741762530000|2025-03-12 06:55:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1741762620000|2025-03-12 06:57:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741762690000|2025-03-12 06:58:10|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|1
1741762780000|2025-03-12 06:59:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741762800000|2025-03-12 07:00:00|22.21|22.13|22.28|22.2|22.28|22.2|22.21|22.13|1
1741762810000|2025-03-12 07:00:10|22.25|22.17|22.28|22.2|22.3|22.22|22.25|22.17|0
1741762830000|2025-03-12 07:00:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1741762860000|2025-03-12 07:01:00|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|11
1741763260000|2025-03-12 07:07:40|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1741763280000|2025-03-12 07:08:00|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|1
1741763310000|2025-03-12 07:08:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|3
1741763400000|2025-03-12 07:10:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741763470000|2025-03-12 07:11:10|22.25|22.17|22.23|22.15|22.25|22.17|22.21|22.13|2
1741763480000|2025-03-12 07:11:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741763490000|2025-03-12 07:11:30|||||||||1
1741763510000|2025-03-12 07:11:50|22.28|22.2|22.26|22.18|22.31|22.23|22.26|22.18|1
1741763520000|2025-03-12 07:12:00|22.28|22.2|22.26|22.18|22.29|22.21|22.26|22.18|1
1741763530000|2025-03-12 07:12:10|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1741763550000|2025-03-12 07:12:30|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1741763560000|2025-03-12 07:12:40|22.29|22.21|22.31|22.23|22.32|22.24|22.29|22.21|6
1741763570000|2025-03-12 07:12:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1741763580000|2025-03-12 07:13:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741763590000|2025-03-12 07:13:10|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1741763600000|2025-03-12 07:13:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741763640000|2025-03-12 07:14:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741763680000|2025-03-12 07:14:40|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1741763690000|2025-03-12 07:14:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741763700000|2025-03-12 07:15:00|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1741763710000|2025-03-12 07:15:10|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|0
1741763740000|2025-03-12 07:15:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741763750000|2025-03-12 07:15:50|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1741763770000|2025-03-12 07:16:10|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|0
1741763780000|2025-03-12 07:16:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741763800000|2025-03-12 07:16:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741763860000|2025-03-12 07:17:40|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1741763870000|2025-03-12 07:17:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741764070000|2025-03-12 07:21:10|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|4
1741764080000|2025-03-12 07:21:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741764100000|2025-03-12 07:21:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741764110000|2025-03-12 07:21:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741764140000|2025-03-12 07:22:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|4
1741764150000|2025-03-12 07:22:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1741764170000|2025-03-12 07:22:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741764240000|2025-03-12 07:24:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741764250000|2025-03-12 07:24:10|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1741764260000|2025-03-12 07:24:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1741764310000|2025-03-12 07:25:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741764440000|2025-03-12 07:27:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|3
1741764580000|2025-03-12 07:29:40|22.22|22.14|22.22|22.14|22.22|22.14|22.21|22.13|0
1741764610000|2025-03-12 07:30:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741764650000|2025-03-12 07:30:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741764660000|2025-03-12 07:31:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1741764730000|2025-03-12 07:32:10|||||||||1
1741764740000|2025-03-12 07:32:20|||||||||2
1741764800000|2025-03-12 07:33:20|||||||||2
1741764900000|2025-03-12 07:35:00|||||||||1
1741764940000|2025-03-12 07:35:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741764970000|2025-03-12 07:36:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1741764980000|2025-03-12 07:36:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741765000000|2025-03-12 07:36:40|||||||||3
1741765010000|2025-03-12 07:36:50|||||||||3
1741765030000|2025-03-12 07:37:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741765050000|2025-03-12 07:37:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1741765070000|2025-03-12 07:37:50|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1741765110000|2025-03-12 07:38:30|||||||||1
1741765170000|2025-03-12 07:39:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1741765180000|2025-03-12 07:39:40|||||||||1
1741765190000|2025-03-12 07:39:50|||||||||6
1741765220000|2025-03-12 07:40:20|||||||||3
1741765230000|2025-03-12 07:40:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|6
1741765260000|2025-03-12 07:41:00|||||||||1
1741765330000|2025-03-12 07:42:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|2
1741765390000|2025-03-12 07:43:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741765410000|2025-03-12 07:43:30|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|6
1741765420000|2025-03-12 07:43:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1741765450000|2025-03-12 07:44:10|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|2
1741765470000|2025-03-12 07:44:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1741765480000|2025-03-12 07:44:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741765500000|2025-03-12 07:45:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1741765510000|2025-03-12 07:45:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1741765540000|2025-03-12 07:45:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1741765550000|2025-03-12 07:45:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1741765600000|2025-03-12 07:46:40|22.15|22.07|22.11|22.03|22.15|22.07|22.11|22.03|0
1741765620000|2025-03-12 07:47:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|1
1741765630000|2025-03-12 07:47:10|||||||||1
1741765680000|2025-03-12 07:48:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1741765910000|2025-03-12 07:51:50|22.08|22|22.08|22|22.08|22|22.08|22|13
1741765950000|2025-03-12 07:52:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1741766050000|2025-03-12 07:54:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1741766180000|2025-03-12 07:56:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1741766220000|2025-03-12 07:57:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1741766320000|2025-03-12 07:58:40|||||||||2
1741766340000|2025-03-12 07:59:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|6
1741766350000|2025-03-12 07:59:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|1
1741766360000|2025-03-12 07:59:20|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1741766370000|2025-03-12 07:59:30|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1741766390000|2025-03-12 07:59:50|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1741766400000|2025-03-12 08:00:00|22.15|22.07|22.16|22.08|22.16|22.08|22.11|22.03|8
1741766410000|2025-03-12 08:00:10|22.15|22.07|22.11|22.03|22.16|22.08|22.11|22.03|8
1741766420000|2025-03-12 08:00:20|22.15|22.07|22.06|21.98|22.15|22.07|22.06|21.98|34
1741766430000|2025-03-12 08:00:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1741766440000|2025-03-12 08:00:40|22.11|22.03|22.09|22.01|22.12|22.04|22.07|21.99|3
1741766450000|2025-03-12 08:00:50|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1741766460000|2025-03-12 08:01:00|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|5
1741766470000|2025-03-12 08:01:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|12
1741766480000|2025-03-12 08:01:20|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|4
1741766490000|2025-03-12 08:01:30|22.04|21.96|22.07|21.99|22.07|21.99|22.02|21.94|0
1741766500000|2025-03-12 08:01:40|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1741766510000|2025-03-12 08:01:50|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|0
1741766520000|2025-03-12 08:02:00|22.09|22.01|22.11|22.03|22.12|22.04|22.07|21.99|1
1741766530000|2025-03-12 08:02:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1741766540000|2025-03-12 08:02:20|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1741766570000|2025-03-12 08:02:50|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|7
1741766580000|2025-03-12 08:03:00|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1741766590000|2025-03-12 08:03:10|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|0
1741766600000|2025-03-12 08:03:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1741766610000|2025-03-12 08:03:30|22.06|21.98|22.07|21.99|22.09|22.01|22.06|21.98|0
1741766620000|2025-03-12 08:03:40|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1741766640000|2025-03-12 08:04:00|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|4
1741766650000|2025-03-12 08:04:10|22.06|21.98|22.07|21.99|22.09|22.01|22.06|21.98|2
1741766660000|2025-03-12 08:04:20|22.06|21.98|22.08|22|22.09|22.01|22.06|21.98|0
1741766670000|2025-03-12 08:04:30|22.09|22.01|22.08|22|22.11|22.03|22.07|21.99|0
1741766680000|2025-03-12 08:04:40|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1741766700000|2025-03-12 08:05:00|22.09|22.01|22.11|22.03|22.11|22.03|22.07|21.99|0
1741766710000|2025-03-12 08:05:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1741766720000|2025-03-12 08:05:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1741766730000|2025-03-12 08:05:30|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|4
1741766750000|2025-03-12 08:05:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1741766770000|2025-03-12 08:06:10|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1741766780000|2025-03-12 08:06:20|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1741766800000|2025-03-12 08:06:40|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1741766810000|2025-03-12 08:06:50|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1741766820000|2025-03-12 08:07:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1741766850000|2025-03-12 08:07:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1741766860000|2025-03-12 08:07:40|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|0
1741766870000|2025-03-12 08:07:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1741766880000|2025-03-12 08:08:00|22.11|22.03|22.12|22.04|22.14|22.06|22.11|22.03|0
1741766890000|2025-03-12 08:08:10|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|0
1741766900000|2025-03-12 08:08:20|22.07|21.99|22.07|21.99|22.09|22.01|22.07|21.99|0
1741766910000|2025-03-12 08:08:30|||||||||1
1741766930000|2025-03-12 08:08:50|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|3
1741766940000|2025-03-12 08:09:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1741766950000|2025-03-12 08:09:10|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|8
1741766960000|2025-03-12 08:09:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|7
1741766990000|2025-03-12 08:09:50|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1741767000000|2025-03-12 08:10:00|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1741767010000|2025-03-12 08:10:10|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|1
1741767020000|2025-03-12 08:10:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1741767030000|2025-03-12 08:10:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1741767040000|2025-03-12 08:10:40|22.07|21.99|22.09|22.01|22.11|22.03|22.07|21.99|2
1741767050000|2025-03-12 08:10:50|22.11|22.03|22.09|22.01|22.11|22.03|22.07|21.99|0
1741767060000|2025-03-12 08:11:00|22.07|21.99|22.14|22.06|22.16|22.08|22.07|21.99|10
1741767070000|2025-03-12 08:11:10|||||||||1
1741767080000|2025-03-12 08:11:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741767090000|2025-03-12 08:11:30|22.16|22.08|22.12|22.04|22.16|22.08|22.12|22.04|0
1741767100000|2025-03-12 08:11:40|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1741767110000|2025-03-12 08:11:50|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767120000|2025-03-12 08:12:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767130000|2025-03-12 08:12:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767140000|2025-03-12 08:12:20|22.13|22.05|22.11|22.03|22.16|22.08|22.11|22.03|4
1741767150000|2025-03-12 08:12:30|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|0
1741767160000|2025-03-12 08:12:40|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|0
1741767170000|2025-03-12 08:12:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767180000|2025-03-12 08:13:00|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767200000|2025-03-12 08:13:20|22.17|22.09|22.19|22.11|22.21|22.13|22.17|22.09|1
1741767210000|2025-03-12 08:13:30|22.21|22.13|22.17|22.09|22.21|22.13|22.17|22.09|0
1741767220000|2025-03-12 08:13:40|22.19|22.11|22.21|22.13|22.21|22.13|22.17|22.09|0
1741767230000|2025-03-12 08:13:50|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|1
1741767240000|2025-03-12 08:14:00|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1741767250000|2025-03-12 08:14:10|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1741767260000|2025-03-12 08:14:20|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1741767270000|2025-03-12 08:14:30|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|1
1741767280000|2025-03-12 08:14:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767290000|2025-03-12 08:14:50|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1741767300000|2025-03-12 08:15:00|22.14|22.06|22.16|22.08|22.16|22.08|22.12|22.04|0
1741767310000|2025-03-12 08:15:10|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1741767330000|2025-03-12 08:15:30|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|21
1741767340000|2025-03-12 08:15:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741767350000|2025-03-12 08:15:50|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1741767360000|2025-03-12 08:16:00|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|1
1741767380000|2025-03-12 08:16:20|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|1
1741767400000|2025-03-12 08:16:40|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1741767410000|2025-03-12 08:16:50|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1741767420000|2025-03-12 08:17:00|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1741767430000|2025-03-12 08:17:10|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1741767440000|2025-03-12 08:17:20|||||||||4
1741767460000|2025-03-12 08:17:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|5
1741767480000|2025-03-12 08:18:00|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|22
1741767520000|2025-03-12 08:18:40|||||||||32
1741767530000|2025-03-12 08:18:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1741767540000|2025-03-12 08:19:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1741767550000|2025-03-12 08:19:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1741767580000|2025-03-12 08:19:40|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|0
1741767590000|2025-03-12 08:19:50|22.17|22.09|22.17|22.09|22.21|22.13|22.17|22.09|0
1741767600000|2025-03-12 08:20:00|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1741767610000|2025-03-12 08:20:10|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1741767620000|2025-03-12 08:20:20|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1741767630000|2025-03-12 08:20:30|22.17|22.09|22.17|22.09|22.21|22.13|22.17|22.09|12
1741767640000|2025-03-12 08:20:40|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1741767650000|2025-03-12 08:20:50|22.21|22.13|22.17|22.09|22.21|22.13|22.17|22.09|0
1741767680000|2025-03-12 08:21:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|21
1741767700000|2025-03-12 08:21:40|22.2|22.12|22.18|22.1|22.21|22.13|22.16|22.08|45
1741767710000|2025-03-12 08:21:50|22.16|22.08|22.21|22.13|22.21|22.13|22.16|22.08|3
1741767720000|2025-03-12 08:22:00|22.2|22.12|22.21|22.13|22.21|22.13|22.19|22.11|0
1741767730000|2025-03-12 08:22:10|22.2|22.12|22.19|22.11|22.21|22.13|22.16|22.08|2
1741767740000|2025-03-12 08:22:20|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|0
1741767760000|2025-03-12 08:22:40|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1741767770000|2025-03-12 08:22:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1741767840000|2025-03-12 08:24:00|22.2|22.12|22.21|22.13|22.21|22.13|22.16|22.08|48
1741767870000|2025-03-12 08:24:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1741767880000|2025-03-12 08:24:40|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|2
1741767900000|2025-03-12 08:25:00|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|1
1741768000000|2025-03-12 08:26:40|22.2|22.12|22.2|22.12|22.25|22.17|22.2|22.12|170
1741768010000|2025-03-12 08:26:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|5
1741768020000|2025-03-12 08:27:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|58
1741768030000|2025-03-12 08:27:10|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|2
1741768040000|2025-03-12 08:27:20|22.23|22.15|22.2|22.12|22.25|22.17|22.2|22.12|4
1741768070000|2025-03-12 08:27:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1741768080000|2025-03-12 08:28:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|24
1741768090000|2025-03-12 08:28:10|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|1
1741768100000|2025-03-12 08:28:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|2
1741768110000|2025-03-12 08:28:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1741768120000|2025-03-12 08:28:40|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|1
1741768130000|2025-03-12 08:28:50|22.24|22.16|22.22|22.14|22.24|22.16|22.19|22.11|1
1741768140000|2025-03-12 08:29:00|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|0
1741768170000|2025-03-12 08:29:30|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|11
1741768190000|2025-03-12 08:29:50|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|1
1741768200000|2025-03-12 08:30:00|||||||||1
1741768210000|2025-03-12 08:30:10|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1741768230000|2025-03-12 08:30:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|23
1741768240000|2025-03-12 08:30:40|||||||||3
1741768270000|2025-03-12 08:31:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1741768280000|2025-03-12 08:31:20|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|0
1741768290000|2025-03-12 08:31:30|22.16|22.08|22.16|22.08|22.18|22.1|22.14|22.06|0
1741768300000|2025-03-12 08:31:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1741768320000|2025-03-12 08:32:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|11
1741768330000|2025-03-12 08:32:10|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|26
1741768360000|2025-03-12 08:32:40|||||||||5
1741768380000|2025-03-12 08:33:00|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|15
1741768390000|2025-03-12 08:33:10|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|5
1741768440000|2025-03-12 08:34:00|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|28
1741768470000|2025-03-12 08:34:30|22.14|22.06|22.15|22.07|22.16|22.08|22.13|22.05|12
1741768480000|2025-03-12 08:34:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|6
1741768490000|2025-03-12 08:34:50|||||||||24
1741768520000|2025-03-12 08:35:20|22.17|22.09|22.15|22.07|22.18|22.1|22.13|22.05|3
1741768530000|2025-03-12 08:35:30|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1741768560000|2025-03-12 08:36:00|||||||||30
1741768570000|2025-03-12 08:36:10|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1741768580000|2025-03-12 08:36:20|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|141
1741768590000|2025-03-12 08:36:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1741768600000|2025-03-12 08:36:40|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|0
1741768610000|2025-03-12 08:36:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1741768640000|2025-03-12 08:37:20|||||||||4
1741768650000|2025-03-12 08:37:30|||||||||10
1741768720000|2025-03-12 08:38:40|||||||||1
1741768750000|2025-03-12 08:39:10|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|6
1741768760000|2025-03-12 08:39:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1741768780000|2025-03-12 08:39:40|||||||||21
1741768800000|2025-03-12 08:40:00|||||||||1
1741768820000|2025-03-12 08:40:20|||||||||13
1741768850000|2025-03-12 08:40:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|142
1741768860000|2025-03-12 08:41:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|115
1741768870000|2025-03-12 08:41:10|||||||||22
1741768880000|2025-03-12 08:41:20|||||||||21
1741768900000|2025-03-12 08:41:40|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|72
1741768910000|2025-03-12 08:41:50|21.97|21.89|21.98|21.9|21.99|21.91|21.94|21.86|24
1741768920000|2025-03-12 08:42:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|21
1741768940000|2025-03-12 08:42:20|||||||||1
1741768950000|2025-03-12 08:42:30|||||||||4
1741768960000|2025-03-12 08:42:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1741768970000|2025-03-12 08:42:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|5
1741768980000|2025-03-12 08:43:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|4
1741769040000|2025-03-12 08:44:00|21.99|21.91|22|21.92|22|21.92|21.99|21.91|11
1741769140000|2025-03-12 08:45:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1741769190000|2025-03-12 08:46:30|21.99|21.91|21.97|21.89|21.99|21.91|21.95|21.87|1
1741769200000|2025-03-12 08:46:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|1
1741769210000|2025-03-12 08:46:50|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1741769220000|2025-03-12 08:47:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1741769240000|2025-03-12 08:47:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1741769250000|2025-03-12 08:47:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|1
1741769260000|2025-03-12 08:47:40|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|2
1741769270000|2025-03-12 08:47:50|21.96|21.88|21.94|21.86|21.97|21.89|21.94|21.86|0
1741769290000|2025-03-12 08:48:10|||||||||1
1741769360000|2025-03-12 08:49:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1741769370000|2025-03-12 08:49:30|21.96|21.88|21.94|21.86|21.99|21.91|21.94|21.86|0
1741769380000|2025-03-12 08:49:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1741769400000|2025-03-12 08:50:00|21.96|21.88|21.96|21.88|21.99|21.91|21.94|21.86|19
1741769410000|2025-03-12 08:50:10|21.94|21.86|21.93|21.85|21.96|21.88|21.91|21.83|33
1741769420000|2025-03-12 08:50:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741769430000|2025-03-12 08:50:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741769450000|2025-03-12 08:50:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|1
1741769460000|2025-03-12 08:51:00|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1741769470000|2025-03-12 08:51:10|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|0
1741769480000|2025-03-12 08:51:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1741769500000|2025-03-12 08:51:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1741769510000|2025-03-12 08:51:50|||||||||6
1741769520000|2025-03-12 08:52:00|21.94|21.86|21.91|21.83|21.94|21.86|21.89|21.81|1
1741769530000|2025-03-12 08:52:10|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|0
1741769540000|2025-03-12 08:52:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1741769550000|2025-03-12 08:52:30|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|19
1741769560000|2025-03-12 08:52:40|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|0
1741769570000|2025-03-12 08:52:50|21.89|21.81|21.93|21.85|21.93|21.85|21.88|21.8|0
1741769610000|2025-03-12 08:53:30|||||||||2
1741769620000|2025-03-12 08:53:40|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1741769640000|2025-03-12 08:54:00|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|3
1741769650000|2025-03-12 08:54:10|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|0
1741769660000|2025-03-12 08:54:20|21.89|21.81|21.93|21.85|21.93|21.85|21.88|21.8|0
1741769670000|2025-03-12 08:54:30|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|4
1741769710000|2025-03-12 08:55:10|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|9
1741769720000|2025-03-12 08:55:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|17
1741769740000|2025-03-12 08:55:40|||||||||4
1741769760000|2025-03-12 08:56:00|21.93|21.85|21.89|21.81|21.93|21.85|21.88|21.8|16
1741769770000|2025-03-12 08:56:10|21.88|21.8|21.88|21.8|21.93|21.85|21.88|21.8|0
1741769780000|2025-03-12 08:56:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1741769790000|2025-03-12 08:56:30|||||||||1
1741769820000|2025-03-12 08:57:00|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1741769830000|2025-03-12 08:57:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1741769850000|2025-03-12 08:57:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|10
1741769860000|2025-03-12 08:57:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741769870000|2025-03-12 08:57:50|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1741769880000|2025-03-12 08:58:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1741769890000|2025-03-12 08:58:10|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1741769900000|2025-03-12 08:58:20|||||||||1
1741769910000|2025-03-12 08:58:30|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741769920000|2025-03-12 08:58:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741769930000|2025-03-12 08:58:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741769940000|2025-03-12 08:59:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|102
1741769970000|2025-03-12 08:59:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741769980000|2025-03-12 08:59:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1741770020000|2025-03-12 09:00:20|||||||||23
1741770030000|2025-03-12 09:00:30|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|1
1741770040000|2025-03-12 09:00:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|32
1741770050000|2025-03-12 09:00:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741770060000|2025-03-12 09:01:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1741770070000|2025-03-12 09:01:10|21.79|21.71|21.81|21.73|21.81|21.73|21.77|21.69|0
1741770090000|2025-03-12 09:01:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|125
1741770100000|2025-03-12 09:01:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741770110000|2025-03-12 09:01:50|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1741770120000|2025-03-12 09:02:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1741770130000|2025-03-12 09:02:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|8
1741770160000|2025-03-12 09:02:40|||||||||11
1741770170000|2025-03-12 09:02:50|||||||||5
1741770180000|2025-03-12 09:03:00|||||||||1
1741770190000|2025-03-12 09:03:10|21.83|21.75|21.85|21.77|21.87|21.79|21.83|21.75|1
1741770200000|2025-03-12 09:03:20|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741770260000|2025-03-12 09:04:20|21.83|21.75|21.87|21.79|21.87|21.79|21.82|21.74|0
1741770270000|2025-03-12 09:04:30|21.85|21.77|21.82|21.74|21.87|21.79|21.82|21.74|1
1741770280000|2025-03-12 09:04:40|||||||||4
1741770300000|2025-03-12 09:05:00|||||||||4
1741770310000|2025-03-12 09:05:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1741770330000|2025-03-12 09:05:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741770340000|2025-03-12 09:05:40|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|10
1741770350000|2025-03-12 09:05:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770360000|2025-03-12 09:06:00|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|4
1741770380000|2025-03-12 09:06:20|||||||||1
1741770390000|2025-03-12 09:06:30|||||||||30
1741770400000|2025-03-12 09:06:40|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770470000|2025-03-12 09:07:50|21.85|21.77|21.83|21.75|21.87|21.79|21.83|21.75|0
1741770480000|2025-03-12 09:08:00|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1741770490000|2025-03-12 09:08:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741770500000|2025-03-12 09:08:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741770510000|2025-03-12 09:08:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|3
1741770520000|2025-03-12 09:08:40|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741770530000|2025-03-12 09:08:50|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770540000|2025-03-12 09:09:00|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741770550000|2025-03-12 09:09:10|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770580000|2025-03-12 09:09:40|||||||||2
1741770600000|2025-03-12 09:10:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|1
1741770610000|2025-03-12 09:10:10|21.82|21.74|21.8|21.72|21.82|21.74|21.78|21.7|0
1741770620000|2025-03-12 09:10:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770640000|2025-03-12 09:10:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741770650000|2025-03-12 09:10:50|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1741770670000|2025-03-12 09:11:10|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1741770710000|2025-03-12 09:11:50|||||||||3
1741770720000|2025-03-12 09:12:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770730000|2025-03-12 09:12:10|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741770740000|2025-03-12 09:12:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741770760000|2025-03-12 09:12:40|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770790000|2025-03-12 09:13:10|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1741770800000|2025-03-12 09:13:20|21.85|21.77|21.83|21.75|21.85|21.77|21.82|21.74|1
1741770810000|2025-03-12 09:13:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1741770830000|2025-03-12 09:13:50|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|1
1741770840000|2025-03-12 09:14:00|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1741770850000|2025-03-12 09:14:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1741770860000|2025-03-12 09:14:20|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1741770870000|2025-03-12 09:14:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741770880000|2025-03-12 09:14:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741770890000|2025-03-12 09:14:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|20
1741770900000|2025-03-12 09:15:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741770960000|2025-03-12 09:16:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1741770980000|2025-03-12 09:16:20|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1741770990000|2025-03-12 09:16:30|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1741771000000|2025-03-12 09:16:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741771010000|2025-03-12 09:16:50|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1741771020000|2025-03-12 09:17:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741771050000|2025-03-12 09:17:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|31
1741771060000|2025-03-12 09:17:40|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|1
1741771070000|2025-03-12 09:17:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|5
1741771100000|2025-03-12 09:18:20|||||||||1
1741771130000|2025-03-12 09:18:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1741771140000|2025-03-12 09:19:00|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1741771150000|2025-03-12 09:19:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741771160000|2025-03-12 09:19:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1741771170000|2025-03-12 09:19:30|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|10
1741771180000|2025-03-12 09:19:40|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|0
1741771200000|2025-03-12 09:20:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741771210000|2025-03-12 09:20:10|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|0
1741771240000|2025-03-12 09:20:40|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|33
1741771250000|2025-03-12 09:20:50|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|82
1741771260000|2025-03-12 09:21:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|1
1741771270000|2025-03-12 09:21:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|50
1741771280000|2025-03-12 09:21:20|21.83|21.75|21.81|21.73|21.83|21.75|21.79|21.71|0
1741771290000|2025-03-12 09:21:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741771340000|2025-03-12 09:22:20|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|5
1741771350000|2025-03-12 09:22:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741771370000|2025-03-12 09:22:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741771420000|2025-03-12 09:23:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741771430000|2025-03-12 09:23:50|||||||||2
1741771450000|2025-03-12 09:24:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1741771460000|2025-03-12 09:24:20|||||||||13
1741771500000|2025-03-12 09:25:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1741771510000|2025-03-12 09:25:10|||||||||1
1741771520000|2025-03-12 09:25:20|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|7
1741771540000|2025-03-12 09:25:40|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|3
1741771550000|2025-03-12 09:25:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1741771560000|2025-03-12 09:26:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1741771570000|2025-03-12 09:26:10|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1741771590000|2025-03-12 09:26:30|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1741771620000|2025-03-12 09:27:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741771640000|2025-03-12 09:27:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1741771650000|2025-03-12 09:27:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741771660000|2025-03-12 09:27:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|8
1741771670000|2025-03-12 09:27:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1741771700000|2025-03-12 09:28:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|2
1741771720000|2025-03-12 09:28:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741771730000|2025-03-12 09:28:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|2
1741771740000|2025-03-12 09:29:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1741771750000|2025-03-12 09:29:10|21.92|21.84|21.94|21.86|21.94|21.86|21.9|21.82|0
1741771760000|2025-03-12 09:29:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741771770000|2025-03-12 09:29:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741771780000|2025-03-12 09:29:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741771790000|2025-03-12 09:29:50|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741771800000|2025-03-12 09:30:00|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1741771810000|2025-03-12 09:30:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741771820000|2025-03-12 09:30:20|||||||||1
1741771830000|2025-03-12 09:30:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|14
1741771870000|2025-03-12 09:31:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|7
1741771980000|2025-03-12 09:33:00|||||||||4
1741772000000|2025-03-12 09:33:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|10
1741772010000|2025-03-12 09:33:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741772020000|2025-03-12 09:33:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741772030000|2025-03-12 09:33:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741772060000|2025-03-12 09:34:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|1
1741772070000|2025-03-12 09:34:30|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|1
1741772110000|2025-03-12 09:35:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|2
1741772130000|2025-03-12 09:35:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1741772140000|2025-03-12 09:35:40|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|2
1741772150000|2025-03-12 09:35:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1741772200000|2025-03-12 09:36:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|20
1741772210000|2025-03-12 09:36:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741772220000|2025-03-12 09:37:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1741772290000|2025-03-12 09:38:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|8
1741772300000|2025-03-12 09:38:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741772310000|2025-03-12 09:38:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|6
1741772330000|2025-03-12 09:38:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741772350000|2025-03-12 09:39:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741772360000|2025-03-12 09:39:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741772370000|2025-03-12 09:39:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741772420000|2025-03-12 09:40:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741772430000|2025-03-12 09:40:30|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1741772440000|2025-03-12 09:40:40|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|0
1741772450000|2025-03-12 09:40:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1741772460000|2025-03-12 09:41:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1741772470000|2025-03-12 09:41:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1741772480000|2025-03-12 09:41:20|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|88
1741772490000|2025-03-12 09:41:30|21.85|21.77|21.87|21.79|21.88|21.8|21.85|21.77|8
1741772530000|2025-03-12 09:42:10|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|1
1741772560000|2025-03-12 09:42:40|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1741772570000|2025-03-12 09:42:50|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741772580000|2025-03-12 09:43:00|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1741772590000|2025-03-12 09:43:10|21.88|21.8|21.9|21.82|21.92|21.84|21.88|21.8|0
1741772600000|2025-03-12 09:43:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741772610000|2025-03-12 09:43:30|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1741772620000|2025-03-12 09:43:40|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1741772630000|2025-03-12 09:43:50|21.9|21.82|21.92|21.84|21.92|21.84|21.88|21.8|1
1741772640000|2025-03-12 09:44:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741772680000|2025-03-12 09:44:40|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|4
1741772690000|2025-03-12 09:44:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741772700000|2025-03-12 09:45:00|21.92|21.84|21.9|21.82|21.93|21.85|21.9|21.82|0
1741772720000|2025-03-12 09:45:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|3
1741772730000|2025-03-12 09:45:30|||||||||4
1741772740000|2025-03-12 09:45:40|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1741772750000|2025-03-12 09:45:50|21.9|21.82|21.92|21.84|21.93|21.85|21.88|21.8|0
1741772760000|2025-03-12 09:46:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1741772780000|2025-03-12 09:46:20|||||||||1
1741772820000|2025-03-12 09:47:00|||||||||1
1741772850000|2025-03-12 09:47:30|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|3
1741772870000|2025-03-12 09:47:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741772880000|2025-03-12 09:48:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|0
1741772890000|2025-03-12 09:48:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1741772920000|2025-03-12 09:48:40|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|3
1741772930000|2025-03-12 09:48:50|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|3
1741772940000|2025-03-12 09:49:00|21.88|21.8|21.88|21.8|21.91|21.83|21.88|21.8|0
1741772950000|2025-03-12 09:49:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1741772970000|2025-03-12 09:49:30|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1741772980000|2025-03-12 09:49:40|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|0
1741772990000|2025-03-12 09:49:50|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1741773000000|2025-03-12 09:50:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741773100000|2025-03-12 09:51:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1741773110000|2025-03-12 09:51:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741773140000|2025-03-12 09:52:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1741773230000|2025-03-12 09:53:50|||||||||1
1741773250000|2025-03-12 09:54:10|21.83|21.75|21.86|21.78|21.88|21.8|21.83|21.75|16
1741773260000|2025-03-12 09:54:20|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1741773300000|2025-03-12 09:55:00|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1741773310000|2025-03-12 09:55:10|21.84|21.76|21.86|21.78|21.88|21.8|21.83|21.75|4
1741773320000|2025-03-12 09:55:20|21.84|21.76|21.88|21.8|21.88|21.8|21.84|21.76|0
1741773420000|2025-03-12 09:57:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|2
1741773500000|2025-03-12 09:58:20|||||||||10
1741773560000|2025-03-12 09:59:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741773600000|2025-03-12 10:00:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1741773610000|2025-03-12 10:00:10|||||||||5
1741773830000|2025-03-12 10:03:50|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|2
1741773840000|2025-03-12 10:04:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|5
1741773890000|2025-03-12 10:04:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|4
1741773900000|2025-03-12 10:05:00|21.79|21.71|21.83|21.75|21.83|21.75|21.78|21.7|0
1741773910000|2025-03-12 10:05:10|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|0
1741773920000|2025-03-12 10:05:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741773930000|2025-03-12 10:05:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741773940000|2025-03-12 10:05:40|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1741774050000|2025-03-12 10:07:30|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|7
1741774060000|2025-03-12 10:07:40|||||||||1
1741774070000|2025-03-12 10:07:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|1
1741774080000|2025-03-12 10:08:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1741774090000|2025-03-12 10:08:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1741774100000|2025-03-12 10:08:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|1
1741774110000|2025-03-12 10:08:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741774120000|2025-03-12 10:08:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741774130000|2025-03-12 10:08:50|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1741774140000|2025-03-12 10:09:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|4
1741774150000|2025-03-12 10:09:10|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1741774180000|2025-03-12 10:09:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1741774190000|2025-03-12 10:09:50|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1741774200000|2025-03-12 10:10:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|3
1741774350000|2025-03-12 10:12:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|6
1741774370000|2025-03-12 10:12:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741774380000|2025-03-12 10:13:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741774390000|2025-03-12 10:13:10|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1741774400000|2025-03-12 10:13:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1741774430000|2025-03-12 10:13:50|||||||||2
1741774450000|2025-03-12 10:14:10|||||||||1
1741774460000|2025-03-12 10:14:20|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1741774480000|2025-03-12 10:14:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1741774490000|2025-03-12 10:14:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1741774500000|2025-03-12 10:15:00|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|39
1741774510000|2025-03-12 10:15:10|||||||||6
1741774520000|2025-03-12 10:15:20|||||||||15
1741774570000|2025-03-12 10:16:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|9
1741774580000|2025-03-12 10:16:20|21.91|21.83|21.93|21.85|21.93|21.85|21.89|21.81|0
1741774590000|2025-03-12 10:16:30|||||||||5
1741774630000|2025-03-12 10:17:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741774690000|2025-03-12 10:18:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1741774700000|2025-03-12 10:18:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1741774710000|2025-03-12 10:18:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741774730000|2025-03-12 10:18:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1741774740000|2025-03-12 10:19:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741774750000|2025-03-12 10:19:10|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1741774770000|2025-03-12 10:19:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|1
1741774780000|2025-03-12 10:19:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741774800000|2025-03-12 10:20:00|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|6
1741774810000|2025-03-12 10:20:10|||||||||7
1741774880000|2025-03-12 10:21:20|||||||||2
1741774890000|2025-03-12 10:21:30|||||||||1
1741774920000|2025-03-12 10:22:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1741774940000|2025-03-12 10:22:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|1
1741774970000|2025-03-12 10:22:50|||||||||2
1741775010000|2025-03-12 10:23:30|||||||||1
1741775090000|2025-03-12 10:24:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1741775100000|2025-03-12 10:25:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|13
1741775120000|2025-03-12 10:25:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741775130000|2025-03-12 10:25:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741775150000|2025-03-12 10:25:50|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1741775160000|2025-03-12 10:26:00|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1741775170000|2025-03-12 10:26:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741775180000|2025-03-12 10:26:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741775290000|2025-03-12 10:28:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741775340000|2025-03-12 10:29:00|||||||||10
1741775400000|2025-03-12 10:30:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|4
1741775420000|2025-03-12 10:30:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|9
1741775460000|2025-03-12 10:31:00|||||||||1
1741775490000|2025-03-12 10:31:30|||||||||4
1741775510000|2025-03-12 10:31:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|3
1741775520000|2025-03-12 10:32:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|1
1741775560000|2025-03-12 10:32:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1741775570000|2025-03-12 10:32:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741775650000|2025-03-12 10:34:10|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|0
1741775660000|2025-03-12 10:34:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1741775670000|2025-03-12 10:34:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1741775680000|2025-03-12 10:34:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741775690000|2025-03-12 10:34:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741775700000|2025-03-12 10:35:00|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1741775710000|2025-03-12 10:35:10|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|11
1741775730000|2025-03-12 10:35:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1741775800000|2025-03-12 10:36:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1741775810000|2025-03-12 10:36:50|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|1
1741775820000|2025-03-12 10:37:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741775860000|2025-03-12 10:37:40|||||||||1
1741775880000|2025-03-12 10:38:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741775890000|2025-03-12 10:38:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|6
1741775910000|2025-03-12 10:38:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|1
1741775960000|2025-03-12 10:39:20|||||||||84
1741775980000|2025-03-12 10:39:40|||||||||2
1741776040000|2025-03-12 10:40:40|||||||||2
1741776090000|2025-03-12 10:41:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|45
1741776100000|2025-03-12 10:41:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741776120000|2025-03-12 10:42:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|2
1741776130000|2025-03-12 10:42:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741776140000|2025-03-12 10:42:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|4
1741776190000|2025-03-12 10:43:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1741776320000|2025-03-12 10:45:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1741776330000|2025-03-12 10:45:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1741776340000|2025-03-12 10:45:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741776350000|2025-03-12 10:45:50|||||||||1
1741776360000|2025-03-12 10:46:00|||||||||3
1741776420000|2025-03-12 10:47:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741776430000|2025-03-12 10:47:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1741776440000|2025-03-12 10:47:20|21.79|21.71|21.77|21.69|21.79|21.71|21.75|21.67|0
1741776450000|2025-03-12 10:47:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1741776460000|2025-03-12 10:47:40|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|0
1741776480000|2025-03-12 10:48:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|22
1741776490000|2025-03-12 10:48:10|||||||||1
1741776540000|2025-03-12 10:49:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741776590000|2025-03-12 10:49:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1741776610000|2025-03-12 10:50:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741776620000|2025-03-12 10:50:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1741776650000|2025-03-12 10:50:50|||||||||25
1741776670000|2025-03-12 10:51:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|27
1741776730000|2025-03-12 10:52:10|||||||||4
1741776750000|2025-03-12 10:52:30|||||||||50
1741776770000|2025-03-12 10:52:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741776780000|2025-03-12 10:53:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1741776790000|2025-03-12 10:53:10|||||||||50
1741776840000|2025-03-12 10:54:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741776990000|2025-03-12 10:56:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|32
1741777000000|2025-03-12 10:56:40|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1741777010000|2025-03-12 10:56:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741777020000|2025-03-12 10:57:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741777030000|2025-03-12 10:57:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741777050000|2025-03-12 10:57:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|26
1741777060000|2025-03-12 10:57:40|||||||||16
1741777070000|2025-03-12 10:57:50|||||||||1
1741777080000|2025-03-12 10:58:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|42
1741777110000|2025-03-12 10:58:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|7
1741777120000|2025-03-12 10:58:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741777130000|2025-03-12 10:58:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741777140000|2025-03-12 10:59:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1741777200000|2025-03-12 11:00:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|12
1741777230000|2025-03-12 11:00:30|||||||||31
1741777270000|2025-03-12 11:01:10|||||||||2
1741777290000|2025-03-12 11:01:30|||||||||1
1741777330000|2025-03-12 11:02:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1741777340000|2025-03-12 11:02:20|21.72|21.64|21.69|21.61|21.74|21.66|21.69|21.61|8
1741777350000|2025-03-12 11:02:30|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1741777370000|2025-03-12 11:02:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1741777380000|2025-03-12 11:03:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1741777390000|2025-03-12 11:03:10|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1741777400000|2025-03-12 11:03:20|||||||||1
1741777410000|2025-03-12 11:03:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741777430000|2025-03-12 11:03:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741777440000|2025-03-12 11:04:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741777450000|2025-03-12 11:04:10|21.7|21.62|21.69|21.61|21.72|21.64|21.69|21.61|0
1741777460000|2025-03-12 11:04:20|||||||||10
1741777470000|2025-03-12 11:04:30|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1741777480000|2025-03-12 11:04:40|21.7|21.62|21.69|21.61|21.72|21.64|21.69|21.61|0
1741777490000|2025-03-12 11:04:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1741777500000|2025-03-12 11:05:00|||||||||1
1741777570000|2025-03-12 11:06:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1741777580000|2025-03-12 11:06:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741777630000|2025-03-12 11:07:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741777710000|2025-03-12 11:08:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1741777720000|2025-03-12 11:08:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741777730000|2025-03-12 11:08:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741777740000|2025-03-12 11:09:00|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|0
1741777750000|2025-03-12 11:09:10|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|35
1741777760000|2025-03-12 11:09:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1741777770000|2025-03-12 11:09:30|21.7|21.62|21.72|21.64|21.72|21.64|21.69|21.61|0
1741777780000|2025-03-12 11:09:40|21.69|21.61|21.7|21.62|21.72|21.64|21.69|21.61|0
1741777790000|2025-03-12 11:09:50|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1741777800000|2025-03-12 11:10:00|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1741777810000|2025-03-12 11:10:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|0
1741777820000|2025-03-12 11:10:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741777830000|2025-03-12 11:10:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741777840000|2025-03-12 11:10:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741777850000|2025-03-12 11:10:50|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1741777870000|2025-03-12 11:11:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|17
1741777880000|2025-03-12 11:11:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741777890000|2025-03-12 11:11:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741777920000|2025-03-12 11:12:00|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1741777930000|2025-03-12 11:12:10|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1741777950000|2025-03-12 11:12:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1741777960000|2025-03-12 11:12:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|145
1741777970000|2025-03-12 11:12:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1741777980000|2025-03-12 11:13:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1741777990000|2025-03-12 11:13:10|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1741778000000|2025-03-12 11:13:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1741778010000|2025-03-12 11:13:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1741778080000|2025-03-12 11:14:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|1
1741778090000|2025-03-12 11:14:50|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1741778110000|2025-03-12 11:15:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741778130000|2025-03-12 11:15:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741778140000|2025-03-12 11:15:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741778150000|2025-03-12 11:15:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741778170000|2025-03-12 11:16:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741778190000|2025-03-12 11:16:30|||||||||1
1741778230000|2025-03-12 11:17:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741778240000|2025-03-12 11:17:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741778250000|2025-03-12 11:17:30|||||||||7
1741778260000|2025-03-12 11:17:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741778270000|2025-03-12 11:17:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741778400000|2025-03-12 11:20:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741778420000|2025-03-12 11:20:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741778440000|2025-03-12 11:20:40|||||||||1
1741778490000|2025-03-12 11:21:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|46
1741778500000|2025-03-12 11:21:40|||||||||1
1741778520000|2025-03-12 11:22:00|||||||||6
1741778560000|2025-03-12 11:22:40|||||||||6
1741778600000|2025-03-12 11:23:20|||||||||1
1741778620000|2025-03-12 11:23:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|4
1741778690000|2025-03-12 11:24:50|||||||||2
1741778750000|2025-03-12 11:25:50|||||||||1
1741778760000|2025-03-12 11:26:00|||||||||19
1741778770000|2025-03-12 11:26:10|||||||||1
1741778790000|2025-03-12 11:26:30|||||||||6
1741778800000|2025-03-12 11:26:40|||||||||5
1741778820000|2025-03-12 11:27:00|||||||||1
1741778830000|2025-03-12 11:27:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741778850000|2025-03-12 11:27:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|10
1741778860000|2025-03-12 11:27:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741778870000|2025-03-12 11:27:50|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1741778910000|2025-03-12 11:28:30|||||||||3
1741778940000|2025-03-12 11:29:00|||||||||3
1741778960000|2025-03-12 11:29:20|||||||||2
1741779020000|2025-03-12 11:30:20|||||||||1
1741779050000|2025-03-12 11:30:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|34
1741779060000|2025-03-12 11:31:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1741779090000|2025-03-12 11:31:30|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1741779100000|2025-03-12 11:31:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741779140000|2025-03-12 11:32:20|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|13
1741779150000|2025-03-12 11:32:30|||||||||2
1741779160000|2025-03-12 11:32:40|||||||||4
1741779200000|2025-03-12 11:33:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741779210000|2025-03-12 11:33:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1741779290000|2025-03-12 11:34:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|100
1741779350000|2025-03-12 11:35:50|||||||||24
1741779440000|2025-03-12 11:37:20|||||||||1
1741779460000|2025-03-12 11:37:40|||||||||1
1741779470000|2025-03-12 11:37:50|||||||||3
1741779480000|2025-03-12 11:38:00|||||||||2
1741779500000|2025-03-12 11:38:20|||||||||1
1741779560000|2025-03-12 11:39:20|||||||||1
1741779620000|2025-03-12 11:40:20|||||||||2
1741779660000|2025-03-12 11:41:00|||||||||2
1741779750000|2025-03-12 11:42:30|||||||||25
1741779770000|2025-03-12 11:42:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1741779780000|2025-03-12 11:43:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741779790000|2025-03-12 11:43:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1741779800000|2025-03-12 11:43:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741779810000|2025-03-12 11:43:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1741779820000|2025-03-12 11:43:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1741779840000|2025-03-12 11:44:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1741779850000|2025-03-12 11:44:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1741779860000|2025-03-12 11:44:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741779870000|2025-03-12 11:44:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|13
1741779910000|2025-03-12 11:45:10|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|1
1741779980000|2025-03-12 11:46:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|113
1741780010000|2025-03-12 11:46:50|||||||||5
1741780070000|2025-03-12 11:47:50|21.75|21.67|21.72|21.64|21.75|21.67|21.71|21.63|7
1741780080000|2025-03-12 11:48:00|||||||||1
1741780090000|2025-03-12 11:48:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|13
1741780120000|2025-03-12 11:48:40|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1741780130000|2025-03-12 11:48:50|||||||||46
1741780140000|2025-03-12 11:49:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1741780170000|2025-03-12 11:49:30|||||||||4
1741780210000|2025-03-12 11:50:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|4
1741780220000|2025-03-12 11:50:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1741780230000|2025-03-12 11:50:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|5
1741780260000|2025-03-12 11:51:00|||||||||3
1741780270000|2025-03-12 11:51:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741780290000|2025-03-12 11:51:30|||||||||1
1741780330000|2025-03-12 11:52:10|21.79|21.71|21.77|21.69|21.82|21.74|21.77|21.69|25
1741780350000|2025-03-12 11:52:30|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1741780380000|2025-03-12 11:53:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|1
1741780390000|2025-03-12 11:53:10|21.81|21.73|21.82|21.74|21.82|21.74|21.77|21.69|2
1741780490000|2025-03-12 11:54:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741780500000|2025-03-12 11:55:00|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|1
1741780510000|2025-03-12 11:55:10|||||||||2
1741780520000|2025-03-12 11:55:20|||||||||1
1741780540000|2025-03-12 11:55:40|||||||||5
1741780550000|2025-03-12 11:55:50|||||||||9
1741780580000|2025-03-12 11:56:20|||||||||2
1741780620000|2025-03-12 11:57:00|||||||||12
1741780660000|2025-03-12 11:57:40|||||||||25
1741780700000|2025-03-12 11:58:20|||||||||50
1741780720000|2025-03-12 11:58:40|||||||||50
1741780730000|2025-03-12 11:58:50|||||||||2
1741780800000|2025-03-12 12:00:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1741780810000|2025-03-12 12:00:10|||||||||60
1741780820000|2025-03-12 12:00:20|||||||||4
1741780890000|2025-03-12 12:01:30|||||||||8
1741780900000|2025-03-12 12:01:40|||||||||5
1741780920000|2025-03-12 12:02:00|||||||||1
1741780970000|2025-03-12 12:02:50|||||||||5
1741781120000|2025-03-12 12:05:20|||||||||4
1741781140000|2025-03-12 12:05:40|||||||||1
1741781150000|2025-03-12 12:05:50|||||||||1
1741781200000|2025-03-12 12:06:40|||||||||3
1741781240000|2025-03-12 12:07:20|||||||||26
1741781340000|2025-03-12 12:09:00|||||||||1
1741781380000|2025-03-12 12:09:40|||||||||1
1741781400000|2025-03-12 12:10:00|||||||||5
1741781410000|2025-03-12 12:10:10|||||||||1
1741781420000|2025-03-12 12:10:20|||||||||2
1741781430000|2025-03-12 12:10:30|||||||||2
1741781460000|2025-03-12 12:11:00|||||||||1
1741781490000|2025-03-12 12:11:30|||||||||32
1741781540000|2025-03-12 12:12:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1741781550000|2025-03-12 12:12:30|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|1
1741781580000|2025-03-12 12:13:00|||||||||17
1741781620000|2025-03-12 12:13:40|||||||||9
1741781640000|2025-03-12 12:14:00|||||||||12
1741781730000|2025-03-12 12:15:30|||||||||12
1741781740000|2025-03-12 12:15:40|||||||||9
1741781750000|2025-03-12 12:15:50|||||||||1
1741781760000|2025-03-12 12:16:00|21.75|21.67|21.75|21.67|21.77|21.69|21.72|21.64|36
1741781770000|2025-03-12 12:16:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|1
1741781790000|2025-03-12 12:16:30|||||||||1
1741781880000|2025-03-12 12:18:00|||||||||1
1741781900000|2025-03-12 12:18:20|||||||||7
1741781910000|2025-03-12 12:18:30|||||||||5
1741781920000|2025-03-12 12:18:40|21.7|21.62|21.72|21.64|21.72|21.64|21.68|21.6|2
1741781940000|2025-03-12 12:19:00|21.7|21.62|21.67|21.59|21.72|21.64|21.67|21.59|1
1741781970000|2025-03-12 12:19:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1741781980000|2025-03-12 12:19:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1741781990000|2025-03-12 12:19:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1741782000000|2025-03-12 12:20:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1741782010000|2025-03-12 12:20:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1741782030000|2025-03-12 12:20:30|||||||||50
1741782060000|2025-03-12 12:21:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1741782100000|2025-03-12 12:21:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|37
1741782120000|2025-03-12 12:22:00|||||||||29
1741782150000|2025-03-12 12:22:30|21.69|21.61|21.7|21.62|21.72|21.64|21.69|21.61|31
1741782170000|2025-03-12 12:22:50|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1741782200000|2025-03-12 12:23:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1741782210000|2025-03-12 12:23:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|19
1741782220000|2025-03-12 12:23:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1741782230000|2025-03-12 12:23:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|5
1741782240000|2025-03-12 12:24:00|||||||||1
1741782260000|2025-03-12 12:24:20|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|2
1741782280000|2025-03-12 12:24:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|7
1741782300000|2025-03-12 12:25:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|4
1741782310000|2025-03-12 12:25:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1741782350000|2025-03-12 12:25:50|||||||||15
1741782420000|2025-03-12 12:27:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1741782460000|2025-03-12 12:27:40|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1741782480000|2025-03-12 12:28:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|3
1741782510000|2025-03-12 12:28:30|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1741782520000|2025-03-12 12:28:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741782530000|2025-03-12 12:28:50|||||||||30
1741782540000|2025-03-12 12:29:00|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|10
1741782570000|2025-03-12 12:29:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|3
1741782590000|2025-03-12 12:29:50|21.83|21.58|21.85|21.6|21.85|21.6|21.83|21.58|0
1741782600000|2025-03-12 12:30:00|21.83|21.58|21.56|21.48|21.83|21.58|21.42|21.32|106
1741782610000|2025-03-12 12:30:10|21.52|21.44|21.41|21.33|21.59|21.51|21.36|21.28|56
1741782620000|2025-03-12 12:30:20|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|45
1741782630000|2025-03-12 12:30:30|21.37|21.29|21.37|21.29|21.42|21.34|21.37|21.29|10
1741782640000|2025-03-12 12:30:40|21.42|21.34|21.47|21.39|21.47|21.39|21.41|21.33|29
1741782650000|2025-03-12 12:30:50|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|68
1741782660000|2025-03-12 12:31:00|21.49|21.41|21.51|21.43|21.52|21.44|21.49|21.41|2
1741782670000|2025-03-12 12:31:10|21.48|21.4|21.51|21.43|21.51|21.43|21.46|21.38|13
1741782680000|2025-03-12 12:31:20|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|16
1741782690000|2025-03-12 12:31:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|35
1741782700000|2025-03-12 12:31:40|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|25
1741782710000|2025-03-12 12:31:50|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|9
1741782720000|2025-03-12 12:32:00|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|10
1741782730000|2025-03-12 12:32:10|21.59|21.51|21.61|21.53|21.62|21.54|21.59|21.51|1
1741782740000|2025-03-12 12:32:20|21.59|21.51|21.59|21.51|21.64|21.56|21.57|21.49|7
1741782750000|2025-03-12 12:32:30|21.57|21.49|21.57|21.49|21.62|21.54|21.57|21.49|0
1741782760000|2025-03-12 12:32:40|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|1
1741782770000|2025-03-12 12:32:50|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1741782780000|2025-03-12 12:33:00|21.56|21.48|21.51|21.43|21.57|21.49|21.51|21.43|8
1741782790000|2025-03-12 12:33:10|21.48|21.4|21.51|21.43|21.51|21.43|21.46|21.38|7
1741782800000|2025-03-12 12:33:20|||||||||2
1741782810000|2025-03-12 12:33:30|21.5|21.42|21.46|21.38|21.51|21.43|21.46|21.38|12
1741782820000|2025-03-12 12:33:40|21.5|21.42|21.46|21.38|21.51|21.43|21.46|21.38|14
1741782830000|2025-03-12 12:33:50|21.47|21.39|21.51|21.43|21.51|21.43|21.46|21.38|22
1741782840000|2025-03-12 12:34:00|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|8
1741782850000|2025-03-12 12:34:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1741782860000|2025-03-12 12:34:20|21.56|21.48|21.56|21.48|21.61|21.53|21.56|21.48|33
1741782870000|2025-03-12 12:34:30|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|7
1741782880000|2025-03-12 12:34:40|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|7
1741782890000|2025-03-12 12:34:50|21.55|21.47|21.56|21.48|21.6|21.52|21.55|21.47|43
1741782900000|2025-03-12 12:35:00|21.58|21.5|21.56|21.48|21.6|21.52|21.56|21.48|50
1741782910000|2025-03-12 12:35:10|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1741782920000|2025-03-12 12:35:20|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1741782930000|2025-03-12 12:35:30|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1741782940000|2025-03-12 12:35:40|21.61|21.53|21.58|21.5|21.61|21.53|21.56|21.48|0
1741782950000|2025-03-12 12:35:50|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|0
1741782960000|2025-03-12 12:36:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1741782970000|2025-03-12 12:36:10|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1741782980000|2025-03-12 12:36:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1741782990000|2025-03-12 12:36:30|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|1
1741783000000|2025-03-12 12:36:40|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1741783010000|2025-03-12 12:36:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741783020000|2025-03-12 12:37:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1741783030000|2025-03-12 12:37:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|20
1741783040000|2025-03-12 12:37:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1741783050000|2025-03-12 12:37:30|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|0
1741783060000|2025-03-12 12:37:40|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1741783070000|2025-03-12 12:37:50|21.6|21.52|21.58|21.5|21.61|21.53|21.56|21.48|0
1741783080000|2025-03-12 12:38:00|21.6|21.52|21.6|21.52|21.61|21.53|21.56|21.48|1
1741783090000|2025-03-12 12:38:10|21.58|21.5|21.56|21.48|21.6|21.52|21.56|21.48|0
1741783100000|2025-03-12 12:38:20|21.58|21.5|21.56|21.48|21.6|21.52|21.56|21.48|0
1741783120000|2025-03-12 12:38:40|21.58|21.5|21.61|21.53|21.61|21.53|21.56|21.48|2
1741783140000|2025-03-12 12:39:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|5
1741783150000|2025-03-12 12:39:10|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|1
1741783160000|2025-03-12 12:39:20|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|0
1741783170000|2025-03-12 12:39:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|2
1741783180000|2025-03-12 12:39:40|21.56|21.48|21.58|21.5|21.6|21.52|21.55|21.47|1
1741783190000|2025-03-12 12:39:50|21.6|21.52|21.61|21.53|21.61|21.53|21.58|21.5|1
1741783200000|2025-03-12 12:40:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741783210000|2025-03-12 12:40:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1741783220000|2025-03-12 12:40:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1741783240000|2025-03-12 12:40:40|||||||||4
1741783280000|2025-03-12 12:41:20|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1741783290000|2025-03-12 12:41:30|21.57|21.49|21.54|21.46|21.6|21.52|21.54|21.46|159
1741783300000|2025-03-12 12:41:40|||||||||65
1741783310000|2025-03-12 12:41:50|||||||||157
1741783320000|2025-03-12 12:42:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|14
1741783350000|2025-03-12 12:42:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1741783360000|2025-03-12 12:42:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|3
1741783380000|2025-03-12 12:43:00|21.52|21.44|21.54|21.46|21.54|21.46|21.49|21.41|1
1741783410000|2025-03-12 12:43:30|21.55|21.47|21.55|21.47|21.59|21.51|21.55|21.47|2
1741783420000|2025-03-12 12:43:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741783430000|2025-03-12 12:43:50|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|0
1741783440000|2025-03-12 12:44:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1741783470000|2025-03-12 12:44:30|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1741783480000|2025-03-12 12:44:40|21.57|21.49|21.5|21.42|21.57|21.49|21.5|21.42|34
1741783500000|2025-03-12 12:45:00|||||||||1
1741783510000|2025-03-12 12:45:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1741783520000|2025-03-12 12:45:20|21.57|21.49|21.6|21.52|21.6|21.52|21.55|21.47|0
1741783530000|2025-03-12 12:45:30|21.59|21.51|21.59|21.51|21.6|21.52|21.57|21.49|0
1741783540000|2025-03-12 12:45:40|21.6|21.52|21.59|21.51|21.6|21.52|21.55|21.47|1
1741783550000|2025-03-12 12:45:50|21.57|21.49|21.55|21.47|21.6|21.52|21.55|21.47|12
1741783560000|2025-03-12 12:46:00|||||||||50
1741783570000|2025-03-12 12:46:10|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|1
1741783580000|2025-03-12 12:46:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1741783590000|2025-03-12 12:46:30|||||||||25
1741783600000|2025-03-12 12:46:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1741783610000|2025-03-12 12:46:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|1
1741783620000|2025-03-12 12:47:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1741783630000|2025-03-12 12:47:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741783640000|2025-03-12 12:47:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741783670000|2025-03-12 12:47:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1741783680000|2025-03-12 12:48:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1741783690000|2025-03-12 12:48:10|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|0
1741783700000|2025-03-12 12:48:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1741783720000|2025-03-12 12:48:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1741783730000|2025-03-12 12:48:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1741783750000|2025-03-12 12:49:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1741783790000|2025-03-12 12:49:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|1
1741783800000|2025-03-12 12:50:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|6
1741783810000|2025-03-12 12:50:10|21.5|21.42|21.49|21.41|21.54|21.46|21.49|21.41|0
1741783820000|2025-03-12 12:50:20|21.5|21.42|21.52|21.44|21.54|21.46|21.49|21.41|0
1741783830000|2025-03-12 12:50:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|50
1741783840000|2025-03-12 12:50:40|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|18
1741783850000|2025-03-12 12:50:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1741783860000|2025-03-12 12:51:00|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|2
1741783890000|2025-03-12 12:51:30|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|8
1741783900000|2025-03-12 12:51:40|21.5|21.42|21.5|21.42|21.52|21.44|21.49|21.41|45
1741783910000|2025-03-12 12:51:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1741783920000|2025-03-12 12:52:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|52
1741783930000|2025-03-12 12:52:10|||||||||97
1741783940000|2025-03-12 12:52:20|21.51|21.43|21.54|21.46|21.54|21.46|21.5|21.42|44
1741783950000|2025-03-12 12:52:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|28
1741783960000|2025-03-12 12:52:40|21.52|21.44|21.51|21.43|21.53|21.45|21.5|21.42|1
1741783970000|2025-03-12 12:52:50|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|1
1741783980000|2025-03-12 12:53:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1741783990000|2025-03-12 12:53:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1741784000000|2025-03-12 12:53:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1741784010000|2025-03-12 12:53:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741784020000|2025-03-12 12:53:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741784030000|2025-03-12 12:53:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|1
1741784040000|2025-03-12 12:54:00|||||||||5
1741784050000|2025-03-12 12:54:10|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|15
1741784070000|2025-03-12 12:54:30|||||||||37
1741784080000|2025-03-12 12:54:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784090000|2025-03-12 12:54:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784100000|2025-03-12 12:55:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784130000|2025-03-12 12:55:30|||||||||1
1741784150000|2025-03-12 12:55:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|17
1741784160000|2025-03-12 12:56:00|||||||||6
1741784180000|2025-03-12 12:56:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741784190000|2025-03-12 12:56:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|2
1741784200000|2025-03-12 12:56:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1741784220000|2025-03-12 12:57:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|1
1741784230000|2025-03-12 12:57:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741784240000|2025-03-12 12:57:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741784250000|2025-03-12 12:57:30|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1741784260000|2025-03-12 12:57:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1741784270000|2025-03-12 12:57:50|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|0
1741784300000|2025-03-12 12:58:20|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|1
1741784350000|2025-03-12 12:59:10|21.58|21.5|21.6|21.52|21.6|21.52|21.56|21.48|1
1741784360000|2025-03-12 12:59:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1741784370000|2025-03-12 12:59:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1741784380000|2025-03-12 12:59:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741784400000|2025-03-12 13:00:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|22
1741784440000|2025-03-12 13:00:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741784450000|2025-03-12 13:00:50|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|1
1741784480000|2025-03-12 13:01:20|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|0
1741784490000|2025-03-12 13:01:30|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1741784500000|2025-03-12 13:01:40|21.63|21.55|21.66|21.58|21.66|21.58|21.61|21.53|0
1741784520000|2025-03-12 13:02:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|3
1741784530000|2025-03-12 13:02:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1741784540000|2025-03-12 13:02:20|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1741784550000|2025-03-12 13:02:30|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784560000|2025-03-12 13:02:40|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784570000|2025-03-12 13:02:50|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784580000|2025-03-12 13:03:00|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|0
1741784590000|2025-03-12 13:03:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1741784620000|2025-03-12 13:03:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741784630000|2025-03-12 13:03:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741784640000|2025-03-12 13:04:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1741784650000|2025-03-12 13:04:10|||||||||2
1741784660000|2025-03-12 13:04:20|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|12
1741784670000|2025-03-12 13:04:30|||||||||1
1741784680000|2025-03-12 13:04:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|1
1741784690000|2025-03-12 13:04:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741784700000|2025-03-12 13:05:00|||||||||17
1741784730000|2025-03-12 13:05:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741784740000|2025-03-12 13:05:40|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|5
1741784750000|2025-03-12 13:05:50|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|3
1741784760000|2025-03-12 13:06:00|21.55|21.47|21.55|21.47|21.55|21.47|21.5|21.42|5
1741784770000|2025-03-12 13:06:10|||||||||1
1741784790000|2025-03-12 13:06:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|8
1741784800000|2025-03-12 13:06:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|6
1741784810000|2025-03-12 13:06:50|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|1
1741784820000|2025-03-12 13:07:00|21.58|21.5|21.58|21.5|21.6|21.52|21.56|21.48|0
1741784830000|2025-03-12 13:07:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784840000|2025-03-12 13:07:20|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784850000|2025-03-12 13:07:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741784860000|2025-03-12 13:07:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784870000|2025-03-12 13:07:50|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784880000|2025-03-12 13:08:00|21.58|21.5|21.58|21.5|21.6|21.52|21.56|21.48|0
1741784890000|2025-03-12 13:08:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784900000|2025-03-12 13:08:20|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1741784930000|2025-03-12 13:08:50|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|2
1741784940000|2025-03-12 13:09:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1741784950000|2025-03-12 13:09:10|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|2
1741784970000|2025-03-12 13:09:30|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784980000|2025-03-12 13:09:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1741784990000|2025-03-12 13:09:50|21.56|21.48|21.56|21.48|21.6|21.52|21.56|21.48|0
1741785000000|2025-03-12 13:10:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|17
1741785010000|2025-03-12 13:10:10|||||||||17
1741785020000|2025-03-12 13:10:20|||||||||16
1741785030000|2025-03-12 13:10:30|||||||||14
1741785040000|2025-03-12 13:10:40|||||||||14
1741785080000|2025-03-12 13:11:20|||||||||4
1741785130000|2025-03-12 13:12:10|||||||||4
1741785140000|2025-03-12 13:12:20|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|5
1741785180000|2025-03-12 13:13:00|||||||||25
1741785190000|2025-03-12 13:13:10|||||||||5
1741785210000|2025-03-12 13:13:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|54
1741785230000|2025-03-12 13:13:50|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|19
1741785240000|2025-03-12 13:14:00|||||||||18
1741785250000|2025-03-12 13:14:10|||||||||14
1741785270000|2025-03-12 13:14:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|10
1741785280000|2025-03-12 13:14:40|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|38
1741785300000|2025-03-12 13:15:00|21.6|21.52|21.61|21.53|21.61|21.53|21.58|21.5|30
1741785310000|2025-03-12 13:15:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1741785320000|2025-03-12 13:15:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1741785330000|2025-03-12 13:15:30|21.59|21.51|21.62|21.54|21.63|21.55|21.59|21.51|140
1741785340000|2025-03-12 13:15:40|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1741785360000|2025-03-12 13:16:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1741785370000|2025-03-12 13:16:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1741785380000|2025-03-12 13:16:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|4
1741785390000|2025-03-12 13:16:30|21.64|21.56|21.65|21.57|21.67|21.59|21.64|21.56|253
1741785420000|2025-03-12 13:17:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1741785430000|2025-03-12 13:17:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741785440000|2025-03-12 13:17:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|3
1741785450000|2025-03-12 13:17:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|49
1741785490000|2025-03-12 13:18:10|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|36
1741785560000|2025-03-12 13:19:20|||||||||3
1741785620000|2025-03-12 13:20:20|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|28
1741785630000|2025-03-12 13:20:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|21
1741785640000|2025-03-12 13:20:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|4
1741785680000|2025-03-12 13:21:20|||||||||17
1741785700000|2025-03-12 13:21:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|66
1741785710000|2025-03-12 13:21:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1741785720000|2025-03-12 13:22:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1741785740000|2025-03-12 13:22:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1741785750000|2025-03-12 13:22:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|5
1741785780000|2025-03-12 13:23:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1741785790000|2025-03-12 13:23:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1741785800000|2025-03-12 13:23:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1741785810000|2025-03-12 13:23:30|21.67|21.59|21.67|21.59|21.69|21.61|21.65|21.57|0
1741785820000|2025-03-12 13:23:40|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1741785830000|2025-03-12 13:23:50|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|0
1741785840000|2025-03-12 13:24:00|||||||||1
1741785890000|2025-03-12 13:24:50|||||||||18
1741785900000|2025-03-12 13:25:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1741785930000|2025-03-12 13:25:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1741785940000|2025-03-12 13:25:40|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1741785950000|2025-03-12 13:25:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1741785990000|2025-03-12 13:26:30|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|0
1741786000000|2025-03-12 13:26:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|4
1741786020000|2025-03-12 13:27:00|||||||||1
1741786030000|2025-03-12 13:27:10|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|1
1741786040000|2025-03-12 13:27:20|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|0
1741786050000|2025-03-12 13:27:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|6
1741786060000|2025-03-12 13:27:40|||||||||4
1741786080000|2025-03-12 13:28:00|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|7
1741786130000|2025-03-12 13:28:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|4
1741786140000|2025-03-12 13:29:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1741786150000|2025-03-12 13:29:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1741786160000|2025-03-12 13:29:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741786180000|2025-03-12 13:29:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741786190000|2025-03-12 13:29:50|21.55|21.47|21.59|21.51|21.59|21.51|21.54|21.46|33
1741786200000|2025-03-12 13:30:00|21.54|21.46|21.64|21.56|21.64|21.56|21.54|21.46|1
1741786210000|2025-03-12 13:30:10|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|16
1741786220000|2025-03-12 13:30:20|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|0
1741786230000|2025-03-12 13:30:30|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|2
1741786240000|2025-03-12 13:30:40|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1741786260000|2025-03-12 13:31:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|52
1741786270000|2025-03-12 13:31:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|34
1741786280000|2025-03-12 13:31:20|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|11
1741786290000|2025-03-12 13:31:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|63
1741786300000|2025-03-12 13:31:40|21.55|21.47|21.57|21.49|21.57|21.49|21.54|21.46|7
1741786310000|2025-03-12 13:31:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|47
1741786320000|2025-03-12 13:32:00|||||||||98
1741786330000|2025-03-12 13:32:10|||||||||19
1741786340000|2025-03-12 13:32:20|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|48
1741786350000|2025-03-12 13:32:30|||||||||14
1741786360000|2025-03-12 13:32:40|21.56|21.48|21.58|21.5|21.58|21.5|21.54|21.46|3
1741786370000|2025-03-12 13:32:50|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|0
1741786380000|2025-03-12 13:33:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|0
1741786390000|2025-03-12 13:33:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1741786400000|2025-03-12 13:33:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1741786410000|2025-03-12 13:33:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|5
1741786430000|2025-03-12 13:33:50|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|11
1741786440000|2025-03-12 13:34:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|3
1741786460000|2025-03-12 13:34:20|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|4
1741786470000|2025-03-12 13:34:30|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|8
1741786480000|2025-03-12 13:34:40|21.61|21.53|21.59|21.51|21.63|21.55|21.59|21.51|0
1741786490000|2025-03-12 13:34:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|45
1741786500000|2025-03-12 13:35:00|21.63|21.55|21.59|21.51|21.64|21.56|21.59|21.51|12
1741786510000|2025-03-12 13:35:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|12
1741786520000|2025-03-12 13:35:20|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|1
1741786530000|2025-03-12 13:35:30|21.63|21.55|21.59|21.51|21.63|21.55|21.59|21.51|0
1741786560000|2025-03-12 13:36:00|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|66
1741786570000|2025-03-12 13:36:10|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|54
1741786580000|2025-03-12 13:36:20|||||||||1
1741786590000|2025-03-12 13:36:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741786630000|2025-03-12 13:37:10|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|2
1741786650000|2025-03-12 13:37:30|||||||||51
1741786660000|2025-03-12 13:37:40|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|6
1741786670000|2025-03-12 13:37:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|44
1741786680000|2025-03-12 13:38:00|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|75
1741786690000|2025-03-12 13:38:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1741786700000|2025-03-12 13:38:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1741786710000|2025-03-12 13:38:30|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|0
1741786720000|2025-03-12 13:38:40|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|10
1741786730000|2025-03-12 13:38:50|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|1
1741786740000|2025-03-12 13:39:00|21.6|21.52|21.59|21.51|21.62|21.54|21.59|21.51|2
1741786780000|2025-03-12 13:39:40|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|12
1741786790000|2025-03-12 13:39:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1741786800000|2025-03-12 13:40:00|21.6|21.52|21.62|21.54|21.64|21.56|21.59|21.51|0
1741786810000|2025-03-12 13:40:10|21.6|21.52|21.64|21.56|21.64|21.56|21.59|21.51|0
1741786820000|2025-03-12 13:40:20|21.65|21.57|21.65|21.57|21.67|21.59|21.64|21.56|1
1741786830000|2025-03-12 13:40:30|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|3
1741786840000|2025-03-12 13:40:40|21.62|21.54|21.64|21.56|21.64|21.56|21.59|21.51|1
1741786860000|2025-03-12 13:41:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|12
1741786870000|2025-03-12 13:41:10|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|3
1741786880000|2025-03-12 13:41:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1741786890000|2025-03-12 13:41:30|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|0
1741786900000|2025-03-12 13:41:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|4
1741786920000|2025-03-12 13:42:00|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|27
1741786930000|2025-03-12 13:42:10|||||||||4
1741786940000|2025-03-12 13:42:20|||||||||14
1741786950000|2025-03-12 13:42:30|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1741786960000|2025-03-12 13:42:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741786970000|2025-03-12 13:42:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|1
1741786980000|2025-03-12 13:43:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741786990000|2025-03-12 13:43:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|4
1741787000000|2025-03-12 13:43:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|1
1741787010000|2025-03-12 13:43:30|21.72|21.64|21.76|21.68|21.76|21.68|21.7|21.62|1985
1741787020000|2025-03-12 13:43:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1741787030000|2025-03-12 13:43:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|15
1741787040000|2025-03-12 13:44:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|5
1741787050000|2025-03-12 13:44:10|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|5
1741787060000|2025-03-12 13:44:20|21.79|21.71|21.76|21.68|21.8|21.72|21.76|21.68|3
1741787070000|2025-03-12 13:44:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|5
1741787090000|2025-03-12 13:44:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|4
1741787100000|2025-03-12 13:45:00|21.7|21.62|21.72|21.64|21.75|21.67|21.7|21.62|46
1741787110000|2025-03-12 13:45:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1741787120000|2025-03-12 13:45:20|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|2
1741787130000|2025-03-12 13:45:30|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1741787140000|2025-03-12 13:45:40|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|18
1741787150000|2025-03-12 13:45:50|21.73|21.65|21.7|21.62|21.75|21.67|21.7|21.62|5
1741787160000|2025-03-12 13:46:00|21.71|21.63|21.75|21.67|21.75|21.67|21.7|21.62|1
1741787180000|2025-03-12 13:46:20|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|1
1741787190000|2025-03-12 13:46:30|21.72|21.64|21.78|21.7|21.78|21.7|21.72|21.64|11
1741787200000|2025-03-12 13:46:40|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|1
1741787210000|2025-03-12 13:46:50|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1741787220000|2025-03-12 13:47:00|||||||||59
1741787230000|2025-03-12 13:47:10|21.81|21.73|21.8|21.72|21.85|21.77|21.8|21.72|11
1741787240000|2025-03-12 13:47:20|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|4
1741787250000|2025-03-12 13:47:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|13
1741787270000|2025-03-12 13:47:50|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|3
1741787280000|2025-03-12 13:48:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|5
1741787290000|2025-03-12 13:48:10|21.8|21.72|21.83|21.75|21.85|21.77|21.8|21.72|20
1741787300000|2025-03-12 13:48:20|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|7
1741787310000|2025-03-12 13:48:30|21.85|21.77|21.86|21.78|21.88|21.8|21.85|21.77|4
1741787320000|2025-03-12 13:48:40|21.88|21.8|21.86|21.78|21.91|21.83|21.86|21.78|113
1741787330000|2025-03-12 13:48:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|1
1741787340000|2025-03-12 13:49:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|2
1741787350000|2025-03-12 13:49:10|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|3
1741787360000|2025-03-12 13:49:20|21.83|21.75|21.85|21.77|21.85|21.77|21.81|21.73|0
1741787370000|2025-03-12 13:49:30|21.81|21.73|21.8|21.72|21.83|21.75|21.8|21.72|3
1741787380000|2025-03-12 13:49:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1741787390000|2025-03-12 13:49:50|21.76|21.68|21.78|21.7|21.8|21.72|21.76|21.68|45
1741787400000|2025-03-12 13:50:00|21.8|21.72|21.75|21.67|21.8|21.72|21.73|21.65|3
1741787410000|2025-03-12 13:50:10|21.73|21.65|21.75|21.67|21.75|21.67|21.7|21.62|4
1741787420000|2025-03-12 13:50:20|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|1
1741787440000|2025-03-12 13:50:40|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1741787450000|2025-03-12 13:50:50|21.71|21.63|21.7|21.62|21.75|21.67|21.7|21.62|9
1741787460000|2025-03-12 13:51:00|21.71|21.63|21.73|21.65|21.75|21.67|21.71|21.63|13
1741787470000|2025-03-12 13:51:10|21.71|21.63|21.7|21.62|21.73|21.65|21.7|21.62|3
1741787480000|2025-03-12 13:51:20|21.71|21.63|21.75|21.67|21.75|21.67|21.7|21.62|4
1741787490000|2025-03-12 13:51:30|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|2
1741787500000|2025-03-12 13:51:40|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1741787510000|2025-03-12 13:51:50|21.76|21.68|21.76|21.68|21.78|21.7|21.75|21.67|0
1741787520000|2025-03-12 13:52:00|21.78|21.7|21.76|21.68|21.78|21.7|21.75|21.67|58
1741787530000|2025-03-12 13:52:10|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|11
1741787540000|2025-03-12 13:52:20|21.76|21.68|21.7|21.62|21.8|21.72|21.65|21.57|37
1741787550000|2025-03-12 13:52:30|21.71|21.63|21.71|21.63|21.71|21.63|21.65|21.57|15
1741787560000|2025-03-12 13:52:40|21.72|21.64|21.76|21.68|21.77|21.69|21.71|21.63|13
1741787570000|2025-03-12 13:52:50|21.77|21.69|21.77|21.69|21.81|21.73|21.76|21.68|4
1741787580000|2025-03-12 13:53:00|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|17
1741787590000|2025-03-12 13:53:10|21.77|21.69|21.77|21.69|21.81|21.73|21.76|21.68|1
1741787600000|2025-03-12 13:53:20|21.76|21.68|21.76|21.68|21.77|21.69|21.74|21.66|0
1741787610000|2025-03-12 13:53:30|21.74|21.66|21.76|21.68|21.77|21.69|21.74|21.66|0
1741787620000|2025-03-12 13:53:40|21.77|21.69|21.79|21.71|21.81|21.73|21.76|21.68|0
1741787630000|2025-03-12 13:53:50|21.77|21.69|21.79|21.71|21.81|21.73|21.77|21.69|0
1741787640000|2025-03-12 13:54:00|21.77|21.69|21.81|21.73|21.82|21.74|21.77|21.69|46
1741787650000|2025-03-12 13:54:10|21.79|21.71|21.81|21.73|21.81|21.73|21.76|21.68|9
1741787660000|2025-03-12 13:54:20|21.79|21.71|21.76|21.68|21.81|21.73|21.76|21.68|4
1741787670000|2025-03-12 13:54:30|21.77|21.69|21.81|21.73|21.81|21.73|21.76|21.68|14
1741787690000|2025-03-12 13:54:50|21.84|21.76|21.84|21.76|21.84|21.76|21.81|21.73|60
1741787700000|2025-03-12 13:55:00|21.82|21.74|21.81|21.73|21.86|21.78|21.81|21.73|2
1741787710000|2025-03-12 13:55:10|||||||||1
1741787720000|2025-03-12 13:55:20|21.82|21.74|21.86|21.78|21.86|21.78|21.82|21.74|0
1741787730000|2025-03-12 13:55:30|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|243
1741787740000|2025-03-12 13:55:40|||||||||7
1741787750000|2025-03-12 13:55:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|12
1741787760000|2025-03-12 13:56:00|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|17
1741787770000|2025-03-12 13:56:10|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|1
1741787780000|2025-03-12 13:56:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741787790000|2025-03-12 13:56:30|||||||||33
1741787800000|2025-03-12 13:56:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|54
1741787820000|2025-03-12 13:57:00|||||||||50
1741787840000|2025-03-12 13:57:20|||||||||18
1741787850000|2025-03-12 13:57:30|21.94|21.86|21.94|21.86|21.97|21.89|21.92|21.84|3
1741787860000|2025-03-12 13:57:40|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1741787870000|2025-03-12 13:57:50|||||||||9
1741787880000|2025-03-12 13:58:00|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|4
1741787890000|2025-03-12 13:58:10|21.91|21.83|21.92|21.84|21.92|21.84|21.87|21.79|5
1741787900000|2025-03-12 13:58:20|21.91|21.83|21.91|21.83|21.91|21.83|21.87|21.79|11
1741787910000|2025-03-12 13:58:30|21.89|21.81|21.86|21.78|21.91|21.83|21.86|21.78|3
1741787920000|2025-03-12 13:58:40|21.88|21.8|21.91|21.83|21.91|21.83|21.86|21.78|0
1741787930000|2025-03-12 13:58:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|16
1741787940000|2025-03-12 13:59:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|98
1741787950000|2025-03-12 13:59:10|21.87|21.79|21.81|21.73|21.87|21.79|21.81|21.73|9
1741787960000|2025-03-12 13:59:20|21.82|21.74|21.81|21.73|21.86|21.78|21.81|21.73|2
1741787970000|2025-03-12 13:59:30|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|17
1741787990000|2025-03-12 13:59:50|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|6
1741788000000|2025-03-12 14:00:00|21.82|21.74|21.81|21.73|21.86|21.78|21.81|21.73|14
1741788010000|2025-03-12 14:00:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|60
1741788020000|2025-03-12 14:00:20|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|45
1741788030000|2025-03-12 14:00:30|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|3
1741788040000|2025-03-12 14:00:40|21.8|21.72|21.8|21.72|21.8|21.72|21.76|21.68|6
1741788050000|2025-03-12 14:00:50|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|7
1741788070000|2025-03-12 14:01:10|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|1
1741788080000|2025-03-12 14:01:20|21.76|21.68|21.76|21.68|21.8|21.72|21.75|21.67|10
1741788090000|2025-03-12 14:01:30|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|0
1741788100000|2025-03-12 14:01:40|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1741788110000|2025-03-12 14:01:50|21.83|21.75|21.81|21.73|21.85|21.77|21.81|21.73|13
1741788120000|2025-03-12 14:02:00|21.83|21.75|21.81|21.73|21.85|21.77|21.8|21.72|5
1741788130000|2025-03-12 14:02:10|||||||||3
1741788140000|2025-03-12 14:02:20|||||||||1
1741788150000|2025-03-12 14:02:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|10
1741788160000|2025-03-12 14:02:40|21.79|21.71|21.86|21.78|21.86|21.78|21.79|21.71|0
1741788180000|2025-03-12 14:03:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|4
1741788190000|2025-03-12 14:03:10|21.9|21.82|21.91|21.83|21.93|21.85|21.88|21.8|19
1741788210000|2025-03-12 14:03:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|1
1741788220000|2025-03-12 14:03:40|21.96|21.88|21.96|21.88|21.96|21.88|21.92|21.84|0
1741788230000|2025-03-12 14:03:50|21.94|21.86|21.86|21.78|21.96|21.88|21.86|21.78|22
1741788250000|2025-03-12 14:04:10|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|2
1741788260000|2025-03-12 14:04:20|21.82|21.74|21.81|21.73|21.86|21.78|21.81|21.73|1
1741788270000|2025-03-12 14:04:30|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1741788290000|2025-03-12 14:04:50|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|1
1741788300000|2025-03-12 14:05:00|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1741788310000|2025-03-12 14:05:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|2
1741788320000|2025-03-12 14:05:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|3
1741788330000|2025-03-12 14:05:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1741788340000|2025-03-12 14:05:40|21.76|21.68|21.76|21.68|21.78|21.7|21.75|21.67|0
1741788350000|2025-03-12 14:05:50|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1741788360000|2025-03-12 14:06:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|4
1741788370000|2025-03-12 14:06:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|2
1741788380000|2025-03-12 14:06:20|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|6
1741788390000|2025-03-12 14:06:30|21.76|21.68|21.75|21.67|21.8|21.72|21.75|21.67|2
1741788400000|2025-03-12 14:06:40|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|8
1741788410000|2025-03-12 14:06:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|52
1741788420000|2025-03-12 14:07:00|21.78|21.7|21.78|21.7|21.8|21.72|21.76|21.68|0
1741788430000|2025-03-12 14:07:10|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|13
1741788440000|2025-03-12 14:07:20|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|0
1741788460000|2025-03-12 14:07:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741788470000|2025-03-12 14:07:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|18
1741788480000|2025-03-12 14:08:00|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1741788490000|2025-03-12 14:08:10|21.81|21.73|21.82|21.74|21.86|21.78|21.81|21.73|1
1741788500000|2025-03-12 14:08:20|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|0
1741788510000|2025-03-12 14:08:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|3
1741788520000|2025-03-12 14:08:40|21.77|21.69|21.77|21.69|21.81|21.73|21.76|21.68|3
1741788540000|2025-03-12 14:09:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|10
1741788550000|2025-03-12 14:09:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1741788590000|2025-03-12 14:09:50|||||||||5
1741788600000|2025-03-12 14:10:00|21.76|21.68|21.72|21.64|21.77|21.69|21.72|21.64|2
1741788610000|2025-03-12 14:10:10|21.71|21.63|21.77|21.69|21.77|21.69|21.71|21.63|9
1741788620000|2025-03-12 14:10:20|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1741788630000|2025-03-12 14:10:30|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1741788650000|2025-03-12 14:10:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1741788670000|2025-03-12 14:11:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|1
1741788690000|2025-03-12 14:11:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|1
1741788710000|2025-03-12 14:11:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|7
1741788720000|2025-03-12 14:12:00|21.87|21.79|21.87|21.79|21.87|21.79|21.82|21.74|4
1741788750000|2025-03-12 14:12:30|21.84|21.76|21.87|21.79|21.87|21.79|21.82|21.74|1
1741788760000|2025-03-12 14:12:40|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|1
1741788770000|2025-03-12 14:12:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1741788780000|2025-03-12 14:13:00|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|47
1741788790000|2025-03-12 14:13:10|21.84|21.76|21.82|21.74|21.86|21.78|21.82|21.74|0
1741788800000|2025-03-12 14:13:20|21.81|21.73|21.8|21.72|21.84|21.76|21.8|21.72|128
1741788810000|2025-03-12 14:13:30|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|18
1741788820000|2025-03-12 14:13:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|5
1741788830000|2025-03-12 14:13:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|100
1741788840000|2025-03-12 14:14:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|2
1741788850000|2025-03-12 14:14:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|1
1741788860000|2025-03-12 14:14:20|21.79|21.71|21.8|21.72|21.8|21.72|21.75|21.67|0
1741788870000|2025-03-12 14:14:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|27
1741788880000|2025-03-12 14:14:40|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|15
1741788890000|2025-03-12 14:14:50|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|11
1741788900000|2025-03-12 14:15:00|21.82|21.74|21.79|21.71|21.83|21.75|21.78|21.7|330
1741788910000|2025-03-12 14:15:10|||||||||69
1741788920000|2025-03-12 14:15:20|21.8|21.72|21.82|21.74|21.84|21.76|21.79|21.71|67
1741788930000|2025-03-12 14:15:30|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|28
1741788940000|2025-03-12 14:15:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1741788950000|2025-03-12 14:15:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1741788960000|2025-03-12 14:16:00|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|15
1741788970000|2025-03-12 14:16:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|6
1741788980000|2025-03-12 14:16:20|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|3
1741788990000|2025-03-12 14:16:30|21.89|21.81|21.87|21.79|21.89|21.81|21.85|21.77|0
1741789000000|2025-03-12 14:16:40|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|4
1741789010000|2025-03-12 14:16:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741789020000|2025-03-12 14:17:00|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|2
1741789030000|2025-03-12 14:17:10|21.85|21.77|21.85|21.77|21.89|21.81|21.85|21.77|0
1741789040000|2025-03-12 14:17:20|21.87|21.79|21.89|21.81|21.89|21.81|21.85|21.77|0
1741789050000|2025-03-12 14:17:30|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|39
1741789060000|2025-03-12 14:17:40|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|5
1741789070000|2025-03-12 14:17:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741789080000|2025-03-12 14:18:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|3
1741789090000|2025-03-12 14:18:10|21.85|21.77|21.84|21.76|21.89|21.81|21.84|21.76|0
1741789100000|2025-03-12 14:18:20|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|0
1741789110000|2025-03-12 14:18:30|21.85|21.77|21.84|21.76|21.89|21.81|21.84|21.76|0
1741789120000|2025-03-12 14:18:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|3
1741789130000|2025-03-12 14:18:50|21.82|21.74|21.8|21.72|21.82|21.74|21.79|21.71|24
1741789140000|2025-03-12 14:19:00|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1741789150000|2025-03-12 14:19:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1741789180000|2025-03-12 14:19:40|21.77|21.69|21.74|21.66|21.79|21.71|21.74|21.66|3
1741789190000|2025-03-12 14:19:50|21.75|21.67|21.74|21.66|21.79|21.71|21.74|21.66|3
1741789200000|2025-03-12 14:20:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|1
1741789210000|2025-03-12 14:20:10|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|24
1741789220000|2025-03-12 14:20:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|9
1741789230000|2025-03-12 14:20:30|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|2
1741789240000|2025-03-12 14:20:40|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1741789250000|2025-03-12 14:20:50|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|0
1741789280000|2025-03-12 14:21:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|170
1741789290000|2025-03-12 14:21:30|||||||||47
1741789300000|2025-03-12 14:21:40|21.71|21.63|21.73|21.65|21.73|21.65|21.69|21.61|54
1741789310000|2025-03-12 14:21:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|6
1741789320000|2025-03-12 14:22:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|3
1741789330000|2025-03-12 14:22:10|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|0
1741789340000|2025-03-12 14:22:20|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|2
1741789360000|2025-03-12 14:22:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|1
1741789370000|2025-03-12 14:22:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|18
1741789380000|2025-03-12 14:23:00|||||||||1
1741789390000|2025-03-12 14:23:10|21.75|21.67|21.74|21.66|21.79|21.71|21.74|21.66|21
1741789400000|2025-03-12 14:23:20|21.75|21.67|21.79|21.71|21.79|21.71|21.74|21.66|7
1741789410000|2025-03-12 14:23:30|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|8
1741789420000|2025-03-12 14:23:40|21.81|21.73|21.82|21.74|21.82|21.74|21.79|21.71|2
1741789430000|2025-03-12 14:23:50|21.81|21.73|21.81|21.73|21.84|21.76|21.8|21.72|1
1741789440000|2025-03-12 14:24:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|16
1741789450000|2025-03-12 14:24:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|86
1741789460000|2025-03-12 14:24:20|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|0
1741789490000|2025-03-12 14:24:50|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1741789500000|2025-03-12 14:25:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1741789510000|2025-03-12 14:25:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1741789520000|2025-03-12 14:25:20|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|4
1741789530000|2025-03-12 14:25:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|4
1741789590000|2025-03-12 14:26:30|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|21
1741789600000|2025-03-12 14:26:40|21.79|21.71|21.77|21.69|21.79|21.71|21.75|21.67|5
1741789610000|2025-03-12 14:26:50|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|0
1741789630000|2025-03-12 14:27:10|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|72
1741789640000|2025-03-12 14:27:20|21.71|21.63|21.73|21.65|21.74|21.66|21.71|21.63|0
1741789650000|2025-03-12 14:27:30|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|2
1741789660000|2025-03-12 14:27:40|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1741789670000|2025-03-12 14:27:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|70
1741789680000|2025-03-12 14:28:00|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|3
1741789690000|2025-03-12 14:28:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1741789700000|2025-03-12 14:28:20|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|1
1741789720000|2025-03-12 14:28:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1741789730000|2025-03-12 14:28:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1741789740000|2025-03-12 14:29:00|21.69|21.61|21.69|21.61|21.73|21.65|21.69|21.61|0
1741789750000|2025-03-12 14:29:10|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1741789760000|2025-03-12 14:29:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741789770000|2025-03-12 14:29:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1741789800000|2025-03-12 14:30:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|2
1741789820000|2025-03-12 14:30:20|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|12
1741789830000|2025-03-12 14:30:30|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|1
1741789850000|2025-03-12 14:30:50|21.75|21.67|21.77|21.69|21.79|21.71|21.74|21.66|29
1741789860000|2025-03-12 14:31:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741789870000|2025-03-12 14:31:10|21.76|21.68|21.78|21.7|21.78|21.7|21.74|21.66|0
1741789880000|2025-03-12 14:31:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|5
1741789890000|2025-03-12 14:31:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1741789900000|2025-03-12 14:31:40|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|60
1741789910000|2025-03-12 14:31:50|||||||||3
1741789920000|2025-03-12 14:32:00|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|33
1741789930000|2025-03-12 14:32:10|||||||||12
1741789960000|2025-03-12 14:32:40|21.85|21.77|21.87|21.79|21.87|21.79|21.84|21.76|1
1741789970000|2025-03-12 14:32:50|21.85|21.77|21.84|21.76|21.87|21.79|21.84|21.76|2
1741789980000|2025-03-12 14:33:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1741789990000|2025-03-12 14:33:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1741790000000|2025-03-12 14:33:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|209
1741790010000|2025-03-12 14:33:30|21.8|21.72|21.81|21.73|21.85|21.77|21.8|21.72|42
1741790020000|2025-03-12 14:33:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741790030000|2025-03-12 14:33:50|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|15
1741790040000|2025-03-12 14:34:00|||||||||1
1741790060000|2025-03-12 14:34:20|21.88|21.8|21.91|21.83|21.91|21.83|21.86|21.78|14
1741790070000|2025-03-12 14:34:30|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1741790080000|2025-03-12 14:34:40|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1741790090000|2025-03-12 14:34:50|21.89|21.81|21.91|21.83|21.91|21.83|21.86|21.78|0
1741790100000|2025-03-12 14:35:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1741790110000|2025-03-12 14:35:10|21.9|21.82|21.89|21.81|21.91|21.83|21.88|21.8|10
1741790120000|2025-03-12 14:35:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|7
1741790160000|2025-03-12 14:36:00|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|12
1741790180000|2025-03-12 14:36:20|21.84|21.76|21.83|21.75|21.86|21.78|21.81|21.73|2
1741790190000|2025-03-12 14:36:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|10
1741790220000|2025-03-12 14:37:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|1
1741790230000|2025-03-12 14:37:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1741790250000|2025-03-12 14:37:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|67
1741790260000|2025-03-12 14:37:40|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1741790270000|2025-03-12 14:37:50|||||||||9
1741790280000|2025-03-12 14:38:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|4
1741790310000|2025-03-12 14:38:30|||||||||11
1741790330000|2025-03-12 14:38:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|5
1741790340000|2025-03-12 14:39:00|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|1
1741790350000|2025-03-12 14:39:10|21.83|21.75|21.81|21.73|21.86|21.78|21.81|21.73|58
1741790360000|2025-03-12 14:39:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|20
1741790370000|2025-03-12 14:39:30|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1741790380000|2025-03-12 14:39:40|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|30
1741790390000|2025-03-12 14:39:50|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|2
1741790400000|2025-03-12 14:40:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1741790410000|2025-03-12 14:40:10|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|4
1741790420000|2025-03-12 14:40:20|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|1
1741790430000|2025-03-12 14:40:30|21.88|21.8|21.88|21.8|21.89|21.81|21.86|21.78|4
1741790440000|2025-03-12 14:40:40|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|1
1741790450000|2025-03-12 14:40:50|21.88|21.8|21.86|21.78|21.91|21.83|21.86|21.78|4
1741790460000|2025-03-12 14:41:00|||||||||1
1741790470000|2025-03-12 14:41:10|21.88|21.8|21.91|21.83|21.91|21.83|21.86|21.78|0
1741790480000|2025-03-12 14:41:20|||||||||37
1741790500000|2025-03-12 14:41:40|21.89|21.81|21.91|21.83|21.91|21.83|21.88|21.8|24
1741790510000|2025-03-12 14:41:50|21.88|21.8|21.86|21.78|21.91|21.83|21.86|21.78|0
1741790520000|2025-03-12 14:42:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|35
1741790530000|2025-03-12 14:42:10|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|5
1741790540000|2025-03-12 14:42:20|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|1
1741790550000|2025-03-12 14:42:30|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|6
1741790560000|2025-03-12 14:42:40|21.87|21.79|21.86|21.78|21.87|21.79|21.82|21.74|0
1741790570000|2025-03-12 14:42:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|2
1741790580000|2025-03-12 14:43:00|21.87|21.79|21.87|21.79|21.87|21.79|21.82|21.74|4
1741790590000|2025-03-12 14:43:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1741790600000|2025-03-12 14:43:20|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|3
1741790620000|2025-03-12 14:43:40|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|11
1741790640000|2025-03-12 14:44:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741790650000|2025-03-12 14:44:10|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|0
1741790660000|2025-03-12 14:44:20|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|0
1741790670000|2025-03-12 14:44:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741790680000|2025-03-12 14:44:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741790700000|2025-03-12 14:45:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741790770000|2025-03-12 14:46:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|9
1741790780000|2025-03-12 14:46:20|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|9
1741790800000|2025-03-12 14:46:40|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|76
1741790810000|2025-03-12 14:46:50|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|10
1741790820000|2025-03-12 14:47:00|21.91|21.83|21.82|21.74|21.91|21.83|21.82|21.74|142
1741790830000|2025-03-12 14:47:10|21.84|21.76|21.86|21.78|21.87|21.79|21.84|21.76|8
1741790840000|2025-03-12 14:47:20|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|1
1741790850000|2025-03-12 14:47:30|||||||||70
1741790860000|2025-03-12 14:47:40|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|5
1741790870000|2025-03-12 14:47:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|1
1741790880000|2025-03-12 14:48:00|||||||||9
1741790900000|2025-03-12 14:48:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|34
1741790910000|2025-03-12 14:48:30|||||||||1
1741790940000|2025-03-12 14:49:00|21.91|21.83|21.92|21.84|21.92|21.84|21.87|21.79|19
1741790950000|2025-03-12 14:49:10|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|5
1741790960000|2025-03-12 14:49:20|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|2
1741791000000|2025-03-12 14:50:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|40
1741791010000|2025-03-12 14:50:10|||||||||1
1741791030000|2025-03-12 14:50:30|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|17
1741791040000|2025-03-12 14:50:40|||||||||149
1741791050000|2025-03-12 14:50:50|||||||||14
1741791060000|2025-03-12 14:51:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|61
1741791070000|2025-03-12 14:51:10|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1741791080000|2025-03-12 14:51:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1741791090000|2025-03-12 14:51:30|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|5
1741791160000|2025-03-12 14:52:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|4
1741791170000|2025-03-12 14:52:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741791180000|2025-03-12 14:53:00|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|4
1741791210000|2025-03-12 14:53:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741791240000|2025-03-12 14:54:00|||||||||1
1741791250000|2025-03-12 14:54:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|3
1741791260000|2025-03-12 14:54:20|||||||||2
1741791270000|2025-03-12 14:54:30|||||||||2
1741791290000|2025-03-12 14:54:50|||||||||108
1741791300000|2025-03-12 14:55:00|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|60
1741791310000|2025-03-12 14:55:10|||||||||9
1741791320000|2025-03-12 14:55:20|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|9
1741791360000|2025-03-12 14:56:00|21.9|21.82|21.93|21.85|21.93|21.85|21.88|21.8|0
1741791370000|2025-03-12 14:56:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|2
1741791380000|2025-03-12 14:56:20|21.94|21.86|21.95|21.87|21.98|21.9|21.93|21.85|12
1741791390000|2025-03-12 14:56:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1741791400000|2025-03-12 14:56:40|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1741791410000|2025-03-12 14:56:50|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|1
1741791460000|2025-03-12 14:57:40|||||||||1
1741791470000|2025-03-12 14:57:50|22.01|21.93|22.03|21.95|22.03|21.95|21.98|21.9|3
1741791480000|2025-03-12 14:58:00|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|2
1741791490000|2025-03-12 14:58:10|22.02|21.94|22|21.92|22.02|21.94|21.98|21.9|0
1741791500000|2025-03-12 14:58:20|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1741791540000|2025-03-12 14:59:00|||||||||6
1741791550000|2025-03-12 14:59:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|77
1741791600000|2025-03-12 15:00:00|22.02|21.94|22.02|21.94|22.03|21.95|21.98|21.9|7
1741791610000|2025-03-12 15:00:10|22|21.92|22.03|21.95|22.03|21.95|22|21.92|1
1741791630000|2025-03-12 15:00:30|||||||||1
1741791660000|2025-03-12 15:01:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1741791680000|2025-03-12 15:01:20|22.04|21.96|22.03|21.95|22.06|21.98|22.03|21.95|6
1741791700000|2025-03-12 15:01:40|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|33
1741791710000|2025-03-12 15:01:50|||||||||6
1741791720000|2025-03-12 15:02:00|22.04|21.96|22.08|22|22.08|22|22.03|21.95|19
1741791730000|2025-03-12 15:02:10|22.09|22.01|22.08|22|22.09|22.01|22.08|22|67
1741791740000|2025-03-12 15:02:20|22.09|22.01|22.08|22|22.09|22.01|22.08|22|124
1741791750000|2025-03-12 15:02:30|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|83
1741791760000|2025-03-12 15:02:40|||||||||5
1741791780000|2025-03-12 15:03:00|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|156
1741791790000|2025-03-12 15:03:10|||||||||3
1741791800000|2025-03-12 15:03:20|22.13|22.05|22.09|22.01|22.14|22.06|22.09|22.01|51
1741791810000|2025-03-12 15:03:30|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|0
1741791820000|2025-03-12 15:03:40|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|4
1741791830000|2025-03-12 15:03:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1741791840000|2025-03-12 15:04:00|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|0
1741791850000|2025-03-12 15:04:10|22.11|22.03|22.09|22.01|22.13|22.05|22.09|22.01|1
1741791860000|2025-03-12 15:04:20|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|5
1741791870000|2025-03-12 15:04:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|2
1741791880000|2025-03-12 15:04:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1741791900000|2025-03-12 15:05:00|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1741791910000|2025-03-12 15:05:10|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1741791920000|2025-03-12 15:05:20|22.13|22.05|22.14|22.06|22.14|22.06|22.11|22.03|3
1741791940000|2025-03-12 15:05:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|3
1741791960000|2025-03-12 15:06:00|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|35
1741791970000|2025-03-12 15:06:10|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|2
1741791990000|2025-03-12 15:06:30|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|43
1741792000000|2025-03-12 15:06:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|2
1741792020000|2025-03-12 15:07:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|7
1741792030000|2025-03-12 15:07:10|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1741792040000|2025-03-12 15:07:20|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|0
1741792050000|2025-03-12 15:07:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1741792070000|2025-03-12 15:07:50|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|10
1741792080000|2025-03-12 15:08:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|3
1741792090000|2025-03-12 15:08:10|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|2
1741792100000|2025-03-12 15:08:20|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|15
1741792110000|2025-03-12 15:08:30|22.2|22.12|22.24|22.16|22.24|22.16|22.2|22.12|3
1741792120000|2025-03-12 15:08:40|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|2
1741792130000|2025-03-12 15:08:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1741792140000|2025-03-12 15:09:00|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|1
1741792150000|2025-03-12 15:09:10|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1741792170000|2025-03-12 15:09:30|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|13
1741792190000|2025-03-12 15:09:50|22.16|22.08|22.16|22.08|22.19|22.11|22.14|22.06|97
1741792200000|2025-03-12 15:10:00|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|1
1741792210000|2025-03-12 15:10:10|22.13|22.05|22.13|22.05|22.14|22.06|22.11|22.03|13
1741792220000|2025-03-12 15:10:20|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|13
1741792230000|2025-03-12 15:10:30|||||||||16
1741792250000|2025-03-12 15:10:50|||||||||1
1741792270000|2025-03-12 15:11:10|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|6
1741792300000|2025-03-12 15:11:40|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1741792310000|2025-03-12 15:11:50|22.08|22|22.04|21.96|22.08|22|22.04|21.96|0
1741792320000|2025-03-12 15:12:00|22.06|21.98|22.06|21.98|22.09|22.01|22.04|21.96|6
1741792330000|2025-03-12 15:12:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1741792340000|2025-03-12 15:12:20|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1741792350000|2025-03-12 15:12:30|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|105
1741792360000|2025-03-12 15:12:40|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|11
1741792370000|2025-03-12 15:12:50|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1741792410000|2025-03-12 15:13:30|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1741792420000|2025-03-12 15:13:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|48
1741792430000|2025-03-12 15:13:50|22.08|22|22.08|22|22.08|22|22.08|22|26
1741792440000|2025-03-12 15:14:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|6
1741792470000|2025-03-12 15:14:30|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|0
1741792480000|2025-03-12 15:14:40|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1741792510000|2025-03-12 15:15:10|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|2
1741792520000|2025-03-12 15:15:20|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|0
1741792530000|2025-03-12 15:15:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1741792550000|2025-03-12 15:15:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1741792560000|2025-03-12 15:16:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|1
1741792570000|2025-03-12 15:16:10|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|2
1741792600000|2025-03-12 15:16:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|17
1741792610000|2025-03-12 15:16:50|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1741792620000|2025-03-12 15:17:00|||||||||1
1741792630000|2025-03-12 15:17:10|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|2
1741792640000|2025-03-12 15:17:20|22.16|22.08|22.18|22.1|22.18|22.1|22.14|22.06|10
1741792650000|2025-03-12 15:17:30|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1741792660000|2025-03-12 15:17:40|22.08|22|22.1|22.02|22.1|22.02|22.08|22|65
1741792670000|2025-03-12 15:17:50|22.08|22|22.08|22|22.08|22|22.07|21.99|24
1741792680000|2025-03-12 15:18:00|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|2
1741792690000|2025-03-12 15:18:10|22.04|21.96|22.05|21.97|22.07|21.99|22.04|21.96|1
1741792700000|2025-03-12 15:18:20|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|1
1741792710000|2025-03-12 15:18:30|||||||||3
1741792720000|2025-03-12 15:18:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1741792770000|2025-03-12 15:19:30|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|1
1741792780000|2025-03-12 15:19:40|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|15
1741792790000|2025-03-12 15:19:50|22.02|21.94|22.04|21.96|22.05|21.97|22.02|21.94|3
1741792800000|2025-03-12 15:20:00|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|2
1741792810000|2025-03-12 15:20:10|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|318
1741792820000|2025-03-12 15:20:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|1
1741792830000|2025-03-12 15:20:30|||||||||1
1741792840000|2025-03-12 15:20:40|||||||||1
1741792850000|2025-03-12 15:20:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|1
1741792890000|2025-03-12 15:21:30|22.1|22.02|22.09|22.01|22.12|22.04|22.07|21.99|11
1741792900000|2025-03-12 15:21:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1741792930000|2025-03-12 15:22:10|||||||||321
1741792940000|2025-03-12 15:22:20|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|3
1741792970000|2025-03-12 15:22:50|||||||||1
1741792980000|2025-03-12 15:23:00|22.07|21.99|22.07|21.99|22.12|22.04|22.07|21.99|10
1741792990000|2025-03-12 15:23:10|||||||||2
1741793000000|2025-03-12 15:23:20|22.04|21.96|22.02|21.94|22.07|21.99|22.02|21.94|1
1741793040000|2025-03-12 15:24:00|||||||||4
1741793050000|2025-03-12 15:24:10|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|20
1741793060000|2025-03-12 15:24:20|||||||||30
1741793070000|2025-03-12 15:24:30|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|2
1741793080000|2025-03-12 15:24:40|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1741793100000|2025-03-12 15:25:00|||||||||1
1741793110000|2025-03-12 15:25:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|1
1741793120000|2025-03-12 15:25:20|21.94|21.86|21.97|21.89|21.97|21.89|21.92|21.84|1
1741793130000|2025-03-12 15:25:30|||||||||20
1741793150000|2025-03-12 15:25:50|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|2
1741793160000|2025-03-12 15:26:00|21.96|21.88|21.94|21.86|21.97|21.89|21.94|21.86|2
1741793170000|2025-03-12 15:26:10|21.92|21.84|21.92|21.84|21.97|21.89|21.92|21.84|9
1741793190000|2025-03-12 15:26:30|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1741793210000|2025-03-12 15:26:50|21.87|21.79|21.89|21.81|21.92|21.84|21.87|21.79|0
1741793220000|2025-03-12 15:27:00|21.87|21.79|21.87|21.79|21.92|21.84|21.87|21.79|0
1741793250000|2025-03-12 15:27:30|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|20
1741793260000|2025-03-12 15:27:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741793270000|2025-03-12 15:27:50|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|1
1741793280000|2025-03-12 15:28:00|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|0
1741793290000|2025-03-12 15:28:10|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|0
1741793300000|2025-03-12 15:28:20|21.92|21.84|21.89|21.81|21.92|21.84|21.87|21.79|0
1741793310000|2025-03-12 15:28:30|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1741793320000|2025-03-12 15:28:40|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1741793330000|2025-03-12 15:28:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741793340000|2025-03-12 15:29:00|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|4
1741793350000|2025-03-12 15:29:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|1
1741793380000|2025-03-12 15:29:40|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1741793390000|2025-03-12 15:29:50|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1741793400000|2025-03-12 15:30:00|21.89|21.81|21.87|21.79|21.92|21.84|21.87|21.79|13
1741793410000|2025-03-12 15:30:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|20
1741793420000|2025-03-12 15:30:20|21.86|21.78|21.89|21.81|21.91|21.83|21.86|21.78|140
1741793430000|2025-03-12 15:30:30|21.87|21.79|21.89|21.81|21.91|21.83|21.87|21.79|0
1741793440000|2025-03-12 15:30:40|21.91|21.83|21.91|21.83|21.91|21.83|21.87|21.79|0
1741793460000|2025-03-12 15:31:00|||||||||5
1741793470000|2025-03-12 15:31:10|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1741793480000|2025-03-12 15:31:20|21.89|21.81|21.87|21.79|21.91|21.83|21.87|21.79|0
1741793490000|2025-03-12 15:31:30|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|2
1741793500000|2025-03-12 15:31:40|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|4
1741793530000|2025-03-12 15:32:10|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|21
1741793540000|2025-03-12 15:32:20|21.83|21.75|21.82|21.74|21.86|21.78|21.81|21.73|0
1741793550000|2025-03-12 15:32:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1741793560000|2025-03-12 15:32:40|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|1
1741793590000|2025-03-12 15:33:10|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|2
1741793600000|2025-03-12 15:33:20|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|2
1741793610000|2025-03-12 15:33:30|21.87|21.79|21.86|21.78|21.89|21.81|21.86|21.78|23
1741793620000|2025-03-12 15:33:40|21.87|21.79|21.89|21.81|21.91|21.83|21.86|21.78|0
1741793630000|2025-03-12 15:33:50|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1741793640000|2025-03-12 15:34:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|4
1741793660000|2025-03-12 15:34:20|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1741793690000|2025-03-12 15:34:50|||||||||1
1741793710000|2025-03-12 15:35:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|12
1741793720000|2025-03-12 15:35:20|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|6
1741793730000|2025-03-12 15:35:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741793740000|2025-03-12 15:35:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741793770000|2025-03-12 15:36:10|21.83|21.75|21.81|21.73|21.83|21.75|21.8|21.72|1
1741793780000|2025-03-12 15:36:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741793790000|2025-03-12 15:36:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1741793810000|2025-03-12 15:36:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|7
1741793830000|2025-03-12 15:37:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1741793850000|2025-03-12 15:37:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741793860000|2025-03-12 15:37:40|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1741793880000|2025-03-12 15:38:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1741793890000|2025-03-12 15:38:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1741793920000|2025-03-12 15:38:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|6
1741793930000|2025-03-12 15:38:50|21.77|21.69|21.78|21.7|21.78|21.7|21.75|21.67|1
1741793940000|2025-03-12 15:39:00|21.8|21.72|21.77|21.69|21.8|21.72|21.75|21.67|1
1741793950000|2025-03-12 15:39:10|21.75|21.67|21.75|21.67|21.8|21.72|21.75|21.67|9
1741793960000|2025-03-12 15:39:20|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1741793970000|2025-03-12 15:39:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741793980000|2025-03-12 15:39:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741793990000|2025-03-12 15:39:50|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|1
1741794000000|2025-03-12 15:40:00|21.75|21.67|21.8|21.72|21.82|21.74|21.75|21.67|50
1741794010000|2025-03-12 15:40:10|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|49
1741794020000|2025-03-12 15:40:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|2
1741794030000|2025-03-12 15:40:30|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|49
1741794040000|2025-03-12 15:40:40|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|49
1741794050000|2025-03-12 15:40:50|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|6
1741794060000|2025-03-12 15:41:00|||||||||3
1741794100000|2025-03-12 15:41:40|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|39
1741794120000|2025-03-12 15:42:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|4
1741794150000|2025-03-12 15:42:30|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|2
1741794180000|2025-03-12 15:43:00|21.8|21.72|21.77|21.69|21.8|21.72|21.76|21.68|1
1741794190000|2025-03-12 15:43:10|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|2
1741794200000|2025-03-12 15:43:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741794210000|2025-03-12 15:43:30|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|1
1741794220000|2025-03-12 15:43:40|21.79|21.71|21.77|21.69|21.81|21.73|21.77|21.69|0
1741794230000|2025-03-12 15:43:50|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|3
1741794240000|2025-03-12 15:44:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|3
1741794260000|2025-03-12 15:44:20|||||||||55
1741794290000|2025-03-12 15:44:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|1
1741794300000|2025-03-12 15:45:00|21.79|21.71|21.81|21.73|21.81|21.73|21.76|21.68|196
1741794330000|2025-03-12 15:45:30|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1741794350000|2025-03-12 15:45:50|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|2
1741794360000|2025-03-12 15:46:00|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1741794380000|2025-03-12 15:46:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741794390000|2025-03-12 15:46:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1741794400000|2025-03-12 15:46:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1741794410000|2025-03-12 15:46:50|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|8
1741794420000|2025-03-12 15:47:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|3
1741794430000|2025-03-12 15:47:10|21.7|21.62|21.66|21.58|21.71|21.63|21.66|21.58|4
1741794460000|2025-03-12 15:47:40|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|31
1741794470000|2025-03-12 15:47:50|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|41
1741794490000|2025-03-12 15:48:10|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1741794510000|2025-03-12 15:48:30|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|5
1741794530000|2025-03-12 15:48:50|21.68|21.6|21.66|21.58|21.7|21.62|21.66|21.58|0
1741794540000|2025-03-12 15:49:00|21.68|21.6|21.71|21.63|21.71|21.63|21.66|21.58|0
1741794550000|2025-03-12 15:49:10|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|2
1741794560000|2025-03-12 15:49:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|1
1741794570000|2025-03-12 15:49:30|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1741794590000|2025-03-12 15:49:50|||||||||77
1741794610000|2025-03-12 15:50:10|||||||||6
1741794660000|2025-03-12 15:51:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|12
1741794670000|2025-03-12 15:51:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|13
1741794680000|2025-03-12 15:51:20|21.69|21.61|21.66|21.58|21.71|21.63|21.65|21.57|12
1741794690000|2025-03-12 15:51:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|4
1741794700000|2025-03-12 15:51:40|21.68|21.6|21.71|21.63|21.71|21.63|21.66|21.58|2
1741794720000|2025-03-12 15:52:00|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1741794730000|2025-03-12 15:52:10|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1741794750000|2025-03-12 15:52:30|21.71|21.63|21.71|21.63|21.71|21.63|21.66|21.58|8
1741794760000|2025-03-12 15:52:40|21.68|21.6|21.66|21.58|21.71|21.63|21.66|21.58|2
1741794780000|2025-03-12 15:53:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1741794790000|2025-03-12 15:53:10|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|2
1741794800000|2025-03-12 15:53:20|21.66|21.58|21.7|21.62|21.71|21.63|21.66|21.58|2
1741794810000|2025-03-12 15:53:30|21.71|21.63|21.7|21.62|21.71|21.63|21.68|21.6|0
1741794820000|2025-03-12 15:53:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741794840000|2025-03-12 15:54:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|47
1741794850000|2025-03-12 15:54:10|21.73|21.65|21.71|21.63|21.76|21.68|21.71|21.63|21
1741794880000|2025-03-12 15:54:40|||||||||8
1741794890000|2025-03-12 15:54:50|||||||||19
1741794900000|2025-03-12 15:55:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|16
1741794910000|2025-03-12 15:55:10|21.75|21.67|21.73|21.65|21.76|21.68|21.71|21.63|2
1741794920000|2025-03-12 15:55:20|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1741794960000|2025-03-12 15:56:00|||||||||3
1741794970000|2025-03-12 15:56:10|21.77|21.69|21.81|21.73|21.81|21.73|21.76|21.68|0
1741794980000|2025-03-12 15:56:20|||||||||11
1741794990000|2025-03-12 15:56:30|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|3
1741795000000|2025-03-12 15:56:40|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|4
1741795010000|2025-03-12 15:56:50|||||||||2
1741795030000|2025-03-12 15:57:10|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|1
1741795040000|2025-03-12 15:57:20|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|4
1741795050000|2025-03-12 15:57:30|21.81|21.73|21.82|21.74|21.84|21.76|21.81|21.73|26
1741795060000|2025-03-12 15:57:40|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1741795070000|2025-03-12 15:57:50|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|4
1741795080000|2025-03-12 15:58:00|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|4
1741795090000|2025-03-12 15:58:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|52
1741795100000|2025-03-12 15:58:20|21.77|21.69|21.77|21.69|21.81|21.73|21.76|21.68|1
1741795110000|2025-03-12 15:58:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1741795120000|2025-03-12 15:58:40|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1741795140000|2025-03-12 15:59:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|3
1741795150000|2025-03-12 15:59:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1741795160000|2025-03-12 15:59:20|21.76|21.68|21.76|21.68|21.76|21.68|21.71|21.63|8
1741795170000|2025-03-12 15:59:30|21.73|21.65|21.73|21.65|21.76|21.68|21.71|21.63|8
1741795180000|2025-03-12 15:59:40|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|5
1741795190000|2025-03-12 15:59:50|||||||||6
1741795200000|2025-03-12 16:00:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|3
1741795210000|2025-03-12 16:00:10|21.72|21.64|21.71|21.63|21.76|21.68|21.71|21.63|42
1741795220000|2025-03-12 16:00:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|92
1741795230000|2025-03-12 16:00:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741795240000|2025-03-12 16:00:40|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|57
1741795250000|2025-03-12 16:00:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741795260000|2025-03-12 16:01:00|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|4
1741795270000|2025-03-12 16:01:10|||||||||1
1741795290000|2025-03-12 16:01:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|10
1741795300000|2025-03-12 16:01:40|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|1
1741795310000|2025-03-12 16:01:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1741795320000|2025-03-12 16:02:00|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1741795330000|2025-03-12 16:02:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|3
1741795340000|2025-03-12 16:02:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741795350000|2025-03-12 16:02:30|||||||||1
1741795360000|2025-03-12 16:02:40|21.75|21.67|21.73|21.65|21.75|21.67|21.71|21.63|1
1741795370000|2025-03-12 16:02:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1741795390000|2025-03-12 16:03:10|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|0
1741795410000|2025-03-12 16:03:30|21.75|21.67|21.76|21.68|21.76|21.68|21.71|21.63|4
1741795420000|2025-03-12 16:03:40|21.73|21.65|21.75|21.67|21.76|21.68|21.73|21.65|3
1741795430000|2025-03-12 16:03:50|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|1
1741795440000|2025-03-12 16:04:00|21.76|21.68|21.73|21.65|21.76|21.68|21.71|21.63|73
1741795450000|2025-03-12 16:04:10|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|1
1741795470000|2025-03-12 16:04:30|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1741795480000|2025-03-12 16:04:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1741795500000|2025-03-12 16:05:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|2
1741795510000|2025-03-12 16:05:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|1
1741795520000|2025-03-12 16:05:20|21.68|21.6|21.68|21.6|21.7|21.62|21.66|21.58|1
1741795530000|2025-03-12 16:05:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1741795550000|2025-03-12 16:05:50|21.68|21.6|21.7|21.62|21.71|21.63|21.68|21.6|4
1741795560000|2025-03-12 16:06:00|21.66|21.58|21.68|21.6|21.7|21.62|21.66|21.58|0
1741795570000|2025-03-12 16:06:10|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|0
1741795580000|2025-03-12 16:06:20|||||||||1
1741795590000|2025-03-12 16:06:30|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1741795600000|2025-03-12 16:06:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741795610000|2025-03-12 16:06:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741795620000|2025-03-12 16:07:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1741795630000|2025-03-12 16:07:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1741795640000|2025-03-12 16:07:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1741795650000|2025-03-12 16:07:30|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|9
1741795660000|2025-03-12 16:07:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1741795670000|2025-03-12 16:07:50|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1741795680000|2025-03-12 16:08:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|7
1741795690000|2025-03-12 16:08:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|22
1741795700000|2025-03-12 16:08:20|21.68|21.6|21.7|21.62|21.7|21.62|21.66|21.58|1
1741795710000|2025-03-12 16:08:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1741795730000|2025-03-12 16:08:50|||||||||9
1741795740000|2025-03-12 16:09:00|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|69
1741795750000|2025-03-12 16:09:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741795760000|2025-03-12 16:09:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741795780000|2025-03-12 16:09:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|21
1741795790000|2025-03-12 16:09:50|21.58|21.5|21.56|21.48|21.6|21.52|21.55|21.47|33
1741795800000|2025-03-12 16:10:00|21.58|21.5|21.61|21.53|21.61|21.53|21.56|21.48|24
1741795810000|2025-03-12 16:10:10|21.58|21.5|21.58|21.5|21.6|21.52|21.58|21.5|36
1741795820000|2025-03-12 16:10:20|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1741795830000|2025-03-12 16:10:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741795850000|2025-03-12 16:10:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|25
1741795860000|2025-03-12 16:11:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|46
1741795870000|2025-03-12 16:11:10|21.55|21.47|21.51|21.43|21.55|21.47|21.5|21.42|1
1741795880000|2025-03-12 16:11:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741795890000|2025-03-12 16:11:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|3
1741795900000|2025-03-12 16:11:40|21.51|21.43|21.61|21.53|21.62|21.54|21.51|21.43|133
1741795910000|2025-03-12 16:11:50|21.59|21.51|21.56|21.48|21.61|21.53|21.53|21.45|4
1741795920000|2025-03-12 16:12:00|||||||||2
1741795930000|2025-03-12 16:12:10|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|6
1741795940000|2025-03-12 16:12:20|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1741795950000|2025-03-12 16:12:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|3
1741795970000|2025-03-12 16:12:50|21.52|21.44|21.54|21.46|21.56|21.48|21.51|21.43|101
1741795980000|2025-03-12 16:13:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1741796000000|2025-03-12 16:13:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|15
1741796010000|2025-03-12 16:13:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|2
1741796020000|2025-03-12 16:13:40|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|1
1741796040000|2025-03-12 16:14:00|21.52|21.44|21.52|21.44|21.56|21.48|21.52|21.44|0
1741796050000|2025-03-12 16:14:10|||||||||9
1741796060000|2025-03-12 16:14:20|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|1
1741796080000|2025-03-12 16:14:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|12
1741796100000|2025-03-12 16:15:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|44
1741796110000|2025-03-12 16:15:10|||||||||42
1741796120000|2025-03-12 16:15:20|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1741796130000|2025-03-12 16:15:30|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1741796140000|2025-03-12 16:15:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|58
1741796150000|2025-03-12 16:15:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|1
1741796160000|2025-03-12 16:16:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741796170000|2025-03-12 16:16:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741796180000|2025-03-12 16:16:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1741796210000|2025-03-12 16:16:50|||||||||17
1741796220000|2025-03-12 16:17:00|||||||||3
1741796250000|2025-03-12 16:17:30|21.47|21.39|21.46|21.38|21.49|21.41|21.46|21.38|93
1741796260000|2025-03-12 16:17:40|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|0
1741796280000|2025-03-12 16:18:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|3
1741796290000|2025-03-12 16:18:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1741796300000|2025-03-12 16:18:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741796320000|2025-03-12 16:18:40|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|13
1741796340000|2025-03-12 16:19:00|||||||||1
1741796370000|2025-03-12 16:19:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|6
1741796380000|2025-03-12 16:19:40|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|6
1741796400000|2025-03-12 16:20:00|||||||||6
1741796420000|2025-03-12 16:20:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|2
1741796480000|2025-03-12 16:21:20|||||||||1
1741796490000|2025-03-12 16:21:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|101
1741796500000|2025-03-12 16:21:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|17
1741796520000|2025-03-12 16:22:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1741796530000|2025-03-12 16:22:10|||||||||27
1741796540000|2025-03-12 16:22:20|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|27
1741796550000|2025-03-12 16:22:30|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|9
1741796560000|2025-03-12 16:22:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741796570000|2025-03-12 16:22:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|3
1741796620000|2025-03-12 16:23:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|9
1741796630000|2025-03-12 16:23:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1741796650000|2025-03-12 16:24:10|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|10
1741796660000|2025-03-12 16:24:20|21.4|21.32|21.42|21.34|21.44|21.36|21.4|21.32|0
1741796670000|2025-03-12 16:24:30|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1741796680000|2025-03-12 16:24:40|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|13
1741796690000|2025-03-12 16:24:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|2
1741796710000|2025-03-12 16:25:10|||||||||1
1741796720000|2025-03-12 16:25:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|1
1741796730000|2025-03-12 16:25:30|21.46|21.38|21.45|21.37|21.48|21.4|21.45|21.37|1
1741796740000|2025-03-12 16:25:40|||||||||1
1741796750000|2025-03-12 16:25:50|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1741796760000|2025-03-12 16:26:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|0
1741796770000|2025-03-12 16:26:10|21.48|21.4|21.5|21.42|21.5|21.42|21.45|21.37|8
1741796780000|2025-03-12 16:26:20|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|2
1741796790000|2025-03-12 16:26:30|21.5|21.42|21.51|21.43|21.51|21.43|21.48|21.4|12
1741796800000|2025-03-12 16:26:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1741796820000|2025-03-12 16:27:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1741796830000|2025-03-12 16:27:10|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|0
1741796860000|2025-03-12 16:27:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|62
1741796880000|2025-03-12 16:28:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|4
1741796890000|2025-03-12 16:28:10|||||||||15
1741796900000|2025-03-12 16:28:20|||||||||3
1741796910000|2025-03-12 16:28:30|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|97
1741796920000|2025-03-12 16:28:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|204
1741796930000|2025-03-12 16:28:50|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|8
1741796940000|2025-03-12 16:29:00|21.44|21.36|21.44|21.36|21.49|21.41|21.43|21.35|32
1741796950000|2025-03-12 16:29:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|67
1741796960000|2025-03-12 16:29:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|6
1741796970000|2025-03-12 16:29:30|||||||||76
1741796980000|2025-03-12 16:29:40|||||||||49
1741796990000|2025-03-12 16:29:50|||||||||267
1741797000000|2025-03-12 16:30:00|||||||||3
1741797010000|2025-03-12 16:30:10|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|82
1741797020000|2025-03-12 16:30:20|||||||||1
1741797030000|2025-03-12 16:30:30|||||||||24
1741797040000|2025-03-12 16:30:40|||||||||1
1741797050000|2025-03-12 16:30:50|||||||||1
1741797060000|2025-03-12 16:31:00|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|1
1741797070000|2025-03-12 16:31:10|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|13
1741797120000|2025-03-12 16:32:00|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|2
1741797130000|2025-03-12 16:32:10|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|0
1741797140000|2025-03-12 16:32:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|4
1741797150000|2025-03-12 16:32:30|||||||||2
1741797180000|2025-03-12 16:33:00|||||||||4
1741797190000|2025-03-12 16:33:10|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|23
1741797200000|2025-03-12 16:33:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1741797210000|2025-03-12 16:33:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|2
1741797220000|2025-03-12 16:33:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741797240000|2025-03-12 16:34:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1741797250000|2025-03-12 16:34:10|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|10
1741797270000|2025-03-12 16:34:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|42
1741797280000|2025-03-12 16:34:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1741797290000|2025-03-12 16:34:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741797320000|2025-03-12 16:35:20|||||||||7
1741797370000|2025-03-12 16:36:10|||||||||19
1741797380000|2025-03-12 16:36:20|||||||||19
1741797430000|2025-03-12 16:37:10|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|14
1741797480000|2025-03-12 16:38:00|||||||||1
1741797500000|2025-03-12 16:38:20|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|3
1741797510000|2025-03-12 16:38:30|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|6
1741797540000|2025-03-12 16:39:00|21.43|21.35|21.45|21.37|21.46|21.38|21.41|21.33|2
1741797550000|2025-03-12 16:39:10|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|0
1741797590000|2025-03-12 16:39:50|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|56
1741797600000|2025-03-12 16:40:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|9
1741797610000|2025-03-12 16:40:10|||||||||13
1741797620000|2025-03-12 16:40:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|5
1741797630000|2025-03-12 16:40:30|21.54|21.46|21.54|21.46|21.57|21.49|21.52|21.44|3
1741797640000|2025-03-12 16:40:40|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|1
1741797650000|2025-03-12 16:40:50|||||||||17
1741797670000|2025-03-12 16:41:10|||||||||23
1741797680000|2025-03-12 16:41:20|||||||||5
1741797690000|2025-03-12 16:41:30|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1741797710000|2025-03-12 16:41:50|||||||||1
1741797720000|2025-03-12 16:42:00|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|17
1741797730000|2025-03-12 16:42:10|21.62|21.54|21.67|21.59|21.67|21.59|21.62|21.54|12
1741797740000|2025-03-12 16:42:20|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|0
1741797750000|2025-03-12 16:42:30|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|3
1741797780000|2025-03-12 16:43:00|||||||||3
1741797810000|2025-03-12 16:43:30|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|2
1741797820000|2025-03-12 16:43:40|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|2
1741797840000|2025-03-12 16:44:00|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|54
1741797850000|2025-03-12 16:44:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1741797860000|2025-03-12 16:44:20|||||||||1
1741797870000|2025-03-12 16:44:30|||||||||2
1741797890000|2025-03-12 16:44:50|21.69|21.61|21.71|21.63|21.72|21.64|21.67|21.59|7
1741797900000|2025-03-12 16:45:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1741797910000|2025-03-12 16:45:10|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|0
1741797920000|2025-03-12 16:45:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1741797930000|2025-03-12 16:45:30|||||||||5
1741797960000|2025-03-12 16:46:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1741797970000|2025-03-12 16:46:10|21.69|21.61|21.66|21.58|21.71|21.63|21.66|21.58|0
1741797980000|2025-03-12 16:46:20|||||||||1
1741797990000|2025-03-12 16:46:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1741798000000|2025-03-12 16:46:40|21.65|21.57|21.61|21.53|21.65|21.57|21.61|21.53|0
1741798010000|2025-03-12 16:46:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|2
1741798030000|2025-03-12 16:47:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1741798050000|2025-03-12 16:47:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741798060000|2025-03-12 16:47:40|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|0
1741798080000|2025-03-12 16:48:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|1
1741798120000|2025-03-12 16:48:40|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|1
1741798130000|2025-03-12 16:48:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|1
1741798150000|2025-03-12 16:49:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1741798180000|2025-03-12 16:49:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1741798190000|2025-03-12 16:49:50|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|1
1741798200000|2025-03-12 16:50:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|4
1741798210000|2025-03-12 16:50:10|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|1
1741798220000|2025-03-12 16:50:20|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|1
1741798260000|2025-03-12 16:51:00|21.47|21.39|21.47|21.39|21.5|21.42|21.45|21.37|1
1741798270000|2025-03-12 16:51:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|1
1741798280000|2025-03-12 16:51:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741798290000|2025-03-12 16:51:30|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|0
1741798300000|2025-03-12 16:51:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1741798310000|2025-03-12 16:51:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741798320000|2025-03-12 16:52:00|21.48|21.4|21.46|21.38|21.5|21.42|21.46|21.38|2
1741798330000|2025-03-12 16:52:10|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|0
1741798340000|2025-03-12 16:52:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741798350000|2025-03-12 16:52:30|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1741798370000|2025-03-12 16:52:50|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1741798380000|2025-03-12 16:53:00|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|0
1741798390000|2025-03-12 16:53:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741798400000|2025-03-12 16:53:20|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|1
1741798420000|2025-03-12 16:53:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741798430000|2025-03-12 16:53:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1741798440000|2025-03-12 16:54:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1741798470000|2025-03-12 16:54:30|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|1
1741798520000|2025-03-12 16:55:20|||||||||1
1741798530000|2025-03-12 16:55:30|||||||||3
1741798540000|2025-03-12 16:55:40|21.51|21.43|21.51|21.43|21.55|21.47|21.51|21.43|0
1741798550000|2025-03-12 16:55:50|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1741798560000|2025-03-12 16:56:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1741798570000|2025-03-12 16:56:10|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1741798580000|2025-03-12 16:56:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1741798590000|2025-03-12 16:56:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1741798600000|2025-03-12 16:56:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1741798610000|2025-03-12 16:56:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741798620000|2025-03-12 16:57:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1741798630000|2025-03-12 16:57:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741798640000|2025-03-12 16:57:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741798650000|2025-03-12 16:57:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|6
1741798660000|2025-03-12 16:57:40|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1741798670000|2025-03-12 16:57:50|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1741798680000|2025-03-12 16:58:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1741798690000|2025-03-12 16:58:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741798720000|2025-03-12 16:58:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741798730000|2025-03-12 16:58:50|21.6|21.52|21.6|21.52|21.6|21.52|21.56|21.48|0
1741798740000|2025-03-12 16:59:00|21.58|21.5|21.6|21.52|21.6|21.52|21.56|21.48|0
1741798760000|2025-03-12 16:59:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741798770000|2025-03-12 16:59:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1741798790000|2025-03-12 16:59:50|||||||||4
1741798800000|2025-03-12 17:00:00|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|0
1741798810000|2025-03-12 17:00:10|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1741798820000|2025-03-12 17:00:20|21.65|21.57|21.63|21.55|21.65|21.57|21.61|21.53|0
1741798830000|2025-03-12 17:00:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1741798900000|2025-03-12 17:01:40|||||||||1
1741798910000|2025-03-12 17:01:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741798920000|2025-03-12 17:02:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741798930000|2025-03-12 17:02:10|21.56|21.48|21.58|21.5|21.6|21.52|21.55|21.47|0
1741798940000|2025-03-12 17:02:20|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|0
1741798950000|2025-03-12 17:02:30|21.58|21.5|21.6|21.52|21.6|21.52|21.56|21.48|0
1741798960000|2025-03-12 17:02:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741798970000|2025-03-12 17:02:50|21.56|21.48|21.6|21.52|21.6|21.52|21.56|21.48|0
1741798980000|2025-03-12 17:03:00|21.56|21.48|21.58|21.5|21.6|21.52|21.55|21.47|1
1741798990000|2025-03-12 17:03:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|3
1741799000000|2025-03-12 17:03:20|21.62|21.54|21.61|21.53|21.64|21.56|21.61|21.53|2
1741799010000|2025-03-12 17:03:30|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741799040000|2025-03-12 17:04:00|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1741799060000|2025-03-12 17:04:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741799070000|2025-03-12 17:04:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741799100000|2025-03-12 17:05:00|21.62|21.54|21.67|21.59|21.67|21.59|21.61|21.53|4
1741799110000|2025-03-12 17:05:10|21.66|21.58|21.67|21.59|21.67|21.59|21.64|21.56|0
1741799120000|2025-03-12 17:05:20|21.66|21.58|21.64|21.56|21.66|21.58|21.62|21.54|0
1741799130000|2025-03-12 17:05:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|1
1741799150000|2025-03-12 17:05:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741799160000|2025-03-12 17:06:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|0
1741799170000|2025-03-12 17:06:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741799200000|2025-03-12 17:06:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741799210000|2025-03-12 17:06:50|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|0
1741799220000|2025-03-12 17:07:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1741799240000|2025-03-12 17:07:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1741799270000|2025-03-12 17:07:50|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|0
1741799280000|2025-03-12 17:08:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1741799310000|2025-03-12 17:08:30|21.59|21.51|21.57|21.49|21.61|21.53|21.57|21.49|0
1741799320000|2025-03-12 17:08:40|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|66
1741799330000|2025-03-12 17:08:50|21.61|21.53|21.6|21.52|21.61|21.53|21.58|21.5|3
1741799340000|2025-03-12 17:09:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741799350000|2025-03-12 17:09:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1741799360000|2025-03-12 17:09:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1741799370000|2025-03-12 17:09:30|||||||||1
1741799380000|2025-03-12 17:09:40|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|1
1741799390000|2025-03-12 17:09:50|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1741799400000|2025-03-12 17:10:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1741799410000|2025-03-12 17:10:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741799420000|2025-03-12 17:10:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1741799430000|2025-03-12 17:10:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741799450000|2025-03-12 17:10:50|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1741799460000|2025-03-12 17:11:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|1
1741799480000|2025-03-12 17:11:20|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1741799490000|2025-03-12 17:11:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1741799500000|2025-03-12 17:11:40|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1741799530000|2025-03-12 17:12:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741799540000|2025-03-12 17:12:20|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|1
1741799580000|2025-03-12 17:13:00|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1741799590000|2025-03-12 17:13:10|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1741799600000|2025-03-12 17:13:20|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1741799610000|2025-03-12 17:13:30|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1741799620000|2025-03-12 17:13:40|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1741799640000|2025-03-12 17:14:00|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1741799650000|2025-03-12 17:14:10|21.51|21.43|21.5|21.42|21.51|21.43|21.46|21.38|0
1741799660000|2025-03-12 17:14:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741799670000|2025-03-12 17:14:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1741799680000|2025-03-12 17:14:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1741799700000|2025-03-12 17:15:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1741799710000|2025-03-12 17:15:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|6
1741799730000|2025-03-12 17:15:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741799740000|2025-03-12 17:15:40|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741799750000|2025-03-12 17:15:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1741799760000|2025-03-12 17:16:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741799770000|2025-03-12 17:16:10|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1741799820000|2025-03-12 17:17:00|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|0
1741799830000|2025-03-12 17:17:10|21.55|21.47|21.53|21.45|21.55|21.47|21.51|21.43|1
1741799840000|2025-03-12 17:17:20|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1741799850000|2025-03-12 17:17:30|21.54|21.46|21.55|21.47|21.56|21.48|21.54|21.46|0
1741799860000|2025-03-12 17:17:40|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|0
1741799900000|2025-03-12 17:18:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|1
1741799910000|2025-03-12 17:18:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741799920000|2025-03-12 17:18:40|||||||||7
1741799940000|2025-03-12 17:19:00|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|4
1741799950000|2025-03-12 17:19:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1741799970000|2025-03-12 17:19:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1741799980000|2025-03-12 17:19:40|21.46|21.38|21.46|21.38|21.5|21.42|21.46|21.38|0
1741799990000|2025-03-12 17:19:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1741800020000|2025-03-12 17:20:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1741800030000|2025-03-12 17:20:30|||||||||1
1741800070000|2025-03-12 17:21:10|||||||||1
1741800130000|2025-03-12 17:22:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|16
1741800170000|2025-03-12 17:22:50|||||||||3
1741800350000|2025-03-12 17:25:50|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|24
1741800370000|2025-03-12 17:26:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|8
1741800390000|2025-03-12 17:26:30|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1741800410000|2025-03-12 17:26:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1741800440000|2025-03-12 17:27:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741800490000|2025-03-12 17:28:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741800500000|2025-03-12 17:28:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1741800600000|2025-03-12 17:30:00|||||||||5
1741800610000|2025-03-12 17:30:10|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|0
1741800630000|2025-03-12 17:30:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1741800640000|2025-03-12 17:30:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1741800650000|2025-03-12 17:30:50|21.35|21.27|21.33|21.25|21.35|21.27|21.31|21.23|0
1741800660000|2025-03-12 17:31:00|21.31|21.23|21.31|21.23|21.35|21.27|21.31|21.23|0
1741800700000|2025-03-12 17:31:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741800720000|2025-03-12 17:32:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741800740000|2025-03-12 17:32:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741800750000|2025-03-12 17:32:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741800760000|2025-03-12 17:32:40|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1741800770000|2025-03-12 17:32:50|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1741800780000|2025-03-12 17:33:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741800790000|2025-03-12 17:33:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741800800000|2025-03-12 17:33:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|3
1741800820000|2025-03-12 17:33:40|21.38|21.3|21.4|21.32|21.4|21.32|21.36|21.28|0
1741800830000|2025-03-12 17:33:50|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|1
1741800860000|2025-03-12 17:34:20|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741800890000|2025-03-12 17:34:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741800900000|2025-03-12 17:35:00|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|0
1741800910000|2025-03-12 17:35:10|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|1
1741800920000|2025-03-12 17:35:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741801000000|2025-03-12 17:36:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741801020000|2025-03-12 17:37:00|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|4
1741801030000|2025-03-12 17:37:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741801040000|2025-03-12 17:37:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741801070000|2025-03-12 17:37:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741801080000|2025-03-12 17:38:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741801100000|2025-03-12 17:38:20|21.4|21.32|21.36|21.28|21.41|21.33|21.36|21.28|7
1741801110000|2025-03-12 17:38:30|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|1
1741801120000|2025-03-12 17:38:40|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|1
1741801140000|2025-03-12 17:39:00|||||||||2
1741801170000|2025-03-12 17:39:30|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|7
1741801180000|2025-03-12 17:39:40|21.4|21.32|21.36|21.28|21.41|21.33|21.36|21.28|33
1741801210000|2025-03-12 17:40:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|2
1741801290000|2025-03-12 17:41:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|3
1741801300000|2025-03-12 17:41:40|21.36|21.28|21.37|21.29|21.39|21.31|21.36|21.28|5
1741801310000|2025-03-12 17:41:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741801330000|2025-03-12 17:42:10|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1741801340000|2025-03-12 17:42:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741801350000|2025-03-12 17:42:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741801360000|2025-03-12 17:42:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741801380000|2025-03-12 17:43:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1741801390000|2025-03-12 17:43:10|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1741801400000|2025-03-12 17:43:20|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741801410000|2025-03-12 17:43:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741801420000|2025-03-12 17:43:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1741801440000|2025-03-12 17:44:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|2
1741801450000|2025-03-12 17:44:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1741801480000|2025-03-12 17:44:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1741801490000|2025-03-12 17:44:50|21.37|21.29|21.39|21.31|21.41|21.33|21.37|21.29|0
1741801500000|2025-03-12 17:45:00|21.41|21.33|21.37|21.29|21.42|21.34|21.37|21.29|0
1741801540000|2025-03-12 17:45:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1741801550000|2025-03-12 17:45:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1741801560000|2025-03-12 17:46:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741801580000|2025-03-12 17:46:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741801590000|2025-03-12 17:46:30|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1741801600000|2025-03-12 17:46:40|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|0
1741801610000|2025-03-12 17:46:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741801640000|2025-03-12 17:47:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1741801650000|2025-03-12 17:47:30|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|5
1741801660000|2025-03-12 17:47:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741801670000|2025-03-12 17:47:50|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|0
1741801740000|2025-03-12 17:49:00|21.34|21.26|21.36|21.28|21.36|21.28|21.32|21.24|0
1741801750000|2025-03-12 17:49:10|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|1
1741801760000|2025-03-12 17:49:20|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1741801820000|2025-03-12 17:50:20|21.39|21.31|21.39|21.31|21.42|21.34|21.37|21.29|0
1741801830000|2025-03-12 17:50:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741801850000|2025-03-12 17:50:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741801860000|2025-03-12 17:51:00|21.39|21.31|21.37|21.29|21.41|21.33|21.37|21.29|0
1741801900000|2025-03-12 17:51:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|2
1741801910000|2025-03-12 17:51:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741801920000|2025-03-12 17:52:00|21.37|21.29|21.39|21.31|21.41|21.33|21.37|21.29|0
1741801930000|2025-03-12 17:52:10|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1741801940000|2025-03-12 17:52:20|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1741801950000|2025-03-12 17:52:30|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741801960000|2025-03-12 17:52:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1741802020000|2025-03-12 17:53:40|21.44|21.36|21.47|21.39|21.47|21.39|21.42|21.34|0
1741802040000|2025-03-12 17:54:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|2
1741802050000|2025-03-12 17:54:10|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|1
1741802060000|2025-03-12 17:54:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|1
1741802080000|2025-03-12 17:54:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|5
1741802110000|2025-03-12 17:55:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|5
1741802120000|2025-03-12 17:55:20|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1741802130000|2025-03-12 17:55:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1741802140000|2025-03-12 17:55:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1741802150000|2025-03-12 17:55:50|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|0
1741802180000|2025-03-12 17:56:20|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|1
1741802200000|2025-03-12 17:56:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741802210000|2025-03-12 17:56:50|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|1
1741802220000|2025-03-12 17:57:00|21.59|21.51|21.61|21.53|21.61|21.53|21.57|21.49|0
1741802230000|2025-03-12 17:57:10|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741802240000|2025-03-12 17:57:20|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|0
1741802250000|2025-03-12 17:57:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1741802260000|2025-03-12 17:57:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1741802270000|2025-03-12 17:57:50|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1741802280000|2025-03-12 17:58:00|21.61|21.53|21.62|21.54|21.62|21.54|21.59|21.51|0
1741802290000|2025-03-12 17:58:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741802300000|2025-03-12 17:58:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741802310000|2025-03-12 17:58:30|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1741802320000|2025-03-12 17:58:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1741802330000|2025-03-12 17:58:50|21.59|21.51|21.59|21.51|21.62|21.54|21.57|21.49|0
1741802340000|2025-03-12 17:59:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1741802350000|2025-03-12 17:59:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1741802370000|2025-03-12 17:59:30|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1741802380000|2025-03-12 17:59:40|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1741802400000|2025-03-12 18:00:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1741802410000|2025-03-12 18:00:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741802420000|2025-03-12 18:00:20|21.57|21.49|21.56|21.48|21.59|21.51|21.56|21.48|0
1741802430000|2025-03-12 18:00:30|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|2
1741802460000|2025-03-12 18:01:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1741802470000|2025-03-12 18:01:10|21.53|21.45|21.51|21.43|21.56|21.48|21.51|21.43|0
1741802480000|2025-03-12 18:01:20|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1741802490000|2025-03-12 18:01:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741802520000|2025-03-12 18:02:00|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1741802530000|2025-03-12 18:02:10|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|0
1741802540000|2025-03-12 18:02:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1741802550000|2025-03-12 18:02:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1741802560000|2025-03-12 18:02:40|21.5|21.42|21.5|21.42|21.5|21.42|21.46|21.38|2
1741802570000|2025-03-12 18:02:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1741802580000|2025-03-12 18:03:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741802590000|2025-03-12 18:03:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741802600000|2025-03-12 18:03:20|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1741802610000|2025-03-12 18:03:30|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1741802620000|2025-03-12 18:03:40|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741802640000|2025-03-12 18:04:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1741802700000|2025-03-12 18:05:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|1
1741802710000|2025-03-12 18:05:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1741802730000|2025-03-12 18:05:30|21.52|21.44|21.51|21.43|21.53|21.45|21.51|21.43|1
1741802740000|2025-03-12 18:05:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1741802750000|2025-03-12 18:05:50|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|1
1741802760000|2025-03-12 18:06:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741802770000|2025-03-12 18:06:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741802840000|2025-03-12 18:07:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741802880000|2025-03-12 18:08:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1741802890000|2025-03-12 18:08:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1741802900000|2025-03-12 18:08:20|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1741802920000|2025-03-12 18:08:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1741802930000|2025-03-12 18:08:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1741802950000|2025-03-12 18:09:10|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|0
1741802960000|2025-03-12 18:09:20|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1741803000000|2025-03-12 18:10:00|21.47|21.39|21.46|21.38|21.49|21.41|21.46|21.38|29
1741803010000|2025-03-12 18:10:10|21.47|21.39|21.51|21.43|21.51|21.43|21.46|21.38|1
1741803020000|2025-03-12 18:10:20|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1741803040000|2025-03-12 18:10:40|||||||||1
1741803050000|2025-03-12 18:10:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741803060000|2025-03-12 18:11:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1741803070000|2025-03-12 18:11:10|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|2
1741803080000|2025-03-12 18:11:20|21.41|21.33|21.43|21.35|21.45|21.37|21.41|21.33|0
1741803090000|2025-03-12 18:11:30|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|0
1741803100000|2025-03-12 18:11:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741803110000|2025-03-12 18:11:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1741803120000|2025-03-12 18:12:00|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803130000|2025-03-12 18:12:10|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803160000|2025-03-12 18:12:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741803170000|2025-03-12 18:12:50|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803180000|2025-03-12 18:13:00|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|0
1741803190000|2025-03-12 18:13:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1741803200000|2025-03-12 18:13:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741803210000|2025-03-12 18:13:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741803220000|2025-03-12 18:13:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741803230000|2025-03-12 18:13:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1741803240000|2025-03-12 18:14:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741803250000|2025-03-12 18:14:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741803260000|2025-03-12 18:14:20|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1741803280000|2025-03-12 18:14:40|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1741803290000|2025-03-12 18:14:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1741803300000|2025-03-12 18:15:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1741803310000|2025-03-12 18:15:10|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1741803320000|2025-03-12 18:15:20|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1741803330000|2025-03-12 18:15:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1741803340000|2025-03-12 18:15:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|3
1741803360000|2025-03-12 18:16:00|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1741803370000|2025-03-12 18:16:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1741803380000|2025-03-12 18:16:20|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1741803390000|2025-03-12 18:16:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803400000|2025-03-12 18:16:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803420000|2025-03-12 18:17:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803430000|2025-03-12 18:17:10|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|0
1741803440000|2025-03-12 18:17:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741803450000|2025-03-12 18:17:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741803460000|2025-03-12 18:17:40|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1741803470000|2025-03-12 18:17:50|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803480000|2025-03-12 18:18:00|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|0
1741803490000|2025-03-12 18:18:10|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1741803500000|2025-03-12 18:18:20|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1741803510000|2025-03-12 18:18:30|21.43|21.35|21.46|21.38|21.46|21.38|21.41|21.33|0
1741803530000|2025-03-12 18:18:50|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803570000|2025-03-12 18:19:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803580000|2025-03-12 18:19:40|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1741803600000|2025-03-12 18:20:00|21.45|21.37|21.43|21.35|21.45|21.37|21.41|21.33|0
1741803610000|2025-03-12 18:20:10|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1741803660000|2025-03-12 18:21:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741803700000|2025-03-12 18:21:40|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|2
1741803730000|2025-03-12 18:22:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741803740000|2025-03-12 18:22:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1741803750000|2025-03-12 18:22:30|21.43|21.35|21.45|21.37|21.45|21.37|21.41|21.33|0
1741803760000|2025-03-12 18:22:40|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|0
1741803780000|2025-03-12 18:23:00|21.48|21.4|21.46|21.38|21.51|21.43|21.46|21.38|2
1741803820000|2025-03-12 18:23:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1741803830000|2025-03-12 18:23:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1741803840000|2025-03-12 18:24:00|21.47|21.39|21.48|21.4|21.51|21.43|21.46|21.38|2
1741803850000|2025-03-12 18:24:10|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|0
1741803860000|2025-03-12 18:24:20|21.44|21.36|21.43|21.35|21.46|21.38|21.43|21.35|0
1741803870000|2025-03-12 18:24:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741803890000|2025-03-12 18:24:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1741803900000|2025-03-12 18:25:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1741803970000|2025-03-12 18:26:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741803980000|2025-03-12 18:26:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1741803990000|2025-03-12 18:26:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741804000000|2025-03-12 18:26:40|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1741804030000|2025-03-12 18:27:10|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|0
1741804040000|2025-03-12 18:27:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741804050000|2025-03-12 18:27:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741804060000|2025-03-12 18:27:40|21.36|21.28|21.4|21.32|21.4|21.32|21.35|21.27|2
1741804070000|2025-03-12 18:27:50|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1741804080000|2025-03-12 18:28:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741804090000|2025-03-12 18:28:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741804100000|2025-03-12 18:28:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|2
1741804110000|2025-03-12 18:28:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|1
1741804250000|2025-03-12 18:30:50|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1741804260000|2025-03-12 18:31:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741804310000|2025-03-12 18:31:50|21.4|21.32|21.38|21.3|21.4|21.32|21.36|21.28|2
1741804320000|2025-03-12 18:32:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|1
1741804330000|2025-03-12 18:32:10|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1741804340000|2025-03-12 18:32:20|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1741804350000|2025-03-12 18:32:30|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1741804380000|2025-03-12 18:33:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1741804410000|2025-03-12 18:33:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741804420000|2025-03-12 18:33:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741804480000|2025-03-12 18:34:40|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1741804530000|2025-03-12 18:35:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1741804550000|2025-03-12 18:35:50|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1741804560000|2025-03-12 18:36:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741804570000|2025-03-12 18:36:10|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1741804590000|2025-03-12 18:36:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741804600000|2025-03-12 18:36:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741804670000|2025-03-12 18:37:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741804680000|2025-03-12 18:38:00|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|0
1741804700000|2025-03-12 18:38:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741804720000|2025-03-12 18:38:40|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|0
1741804740000|2025-03-12 18:39:00|||||||||2
1741804760000|2025-03-12 18:39:20|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1741804780000|2025-03-12 18:39:40|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1741804790000|2025-03-12 18:39:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1741804800000|2025-03-12 18:40:00|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|0
1741804810000|2025-03-12 18:40:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741804820000|2025-03-12 18:40:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1741804830000|2025-03-12 18:40:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741804840000|2025-03-12 18:40:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741804850000|2025-03-12 18:40:50|21.33|21.25|21.31|21.23|21.33|21.25|21.3|21.22|0
1741804870000|2025-03-12 18:41:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741804880000|2025-03-12 18:41:20|21.31|21.23|21.3|21.22|21.35|21.27|21.3|21.22|1
1741805030000|2025-03-12 18:43:50|||||||||1
1741805100000|2025-03-12 18:45:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1741805110000|2025-03-12 18:45:10|21.32|21.24|21.3|21.22|21.33|21.25|21.3|21.22|0
1741805150000|2025-03-12 18:45:50|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|0
1741805200000|2025-03-12 18:46:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1741805220000|2025-03-12 18:47:00|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|0
1741805240000|2025-03-12 18:47:20|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|0
1741805280000|2025-03-12 18:48:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1741805310000|2025-03-12 18:48:30|21.29|21.21|21.27|21.19|21.29|21.21|21.25|21.17|0
1741805320000|2025-03-12 18:48:40|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1741805330000|2025-03-12 18:48:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741805340000|2025-03-12 18:49:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741805350000|2025-03-12 18:49:10|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|0
1741805390000|2025-03-12 18:49:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741805400000|2025-03-12 18:50:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|1
1741805420000|2025-03-12 18:50:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741805440000|2025-03-12 18:50:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|1
1741805450000|2025-03-12 18:50:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741805460000|2025-03-12 18:51:00|21.26|21.18|21.25|21.17|21.3|21.22|21.25|21.17|0
1741805500000|2025-03-12 18:51:40|||||||||1
1741805510000|2025-03-12 18:51:50|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1741805590000|2025-03-12 18:53:10|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1741805600000|2025-03-12 18:53:20|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1741805670000|2025-03-12 18:54:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1741805700000|2025-03-12 18:55:00|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1741805710000|2025-03-12 18:55:10|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1741805720000|2025-03-12 18:55:20|21.31|21.23|21.33|21.25|21.35|21.27|21.3|21.22|0
1741805730000|2025-03-12 18:55:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741805740000|2025-03-12 18:55:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1741805760000|2025-03-12 18:56:00|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|0
1741805780000|2025-03-12 18:56:20|21.31|21.23|21.3|21.22|21.33|21.25|21.3|21.22|0
1741805810000|2025-03-12 18:56:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741805820000|2025-03-12 18:57:00|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|0
1741805830000|2025-03-12 18:57:10|21.27|21.19|21.28|21.2|21.3|21.22|21.27|21.19|0
1741805880000|2025-03-12 18:58:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741805890000|2025-03-12 18:58:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741805910000|2025-03-12 18:58:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741805920000|2025-03-12 18:58:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1741805940000|2025-03-12 18:59:00|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1741805950000|2025-03-12 18:59:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741805960000|2025-03-12 18:59:20|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1741805980000|2025-03-12 18:59:40|||||||||9
1741805990000|2025-03-12 18:59:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1741806000000|2025-03-12 19:00:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|1
1741806020000|2025-03-12 19:00:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1741806030000|2025-03-12 19:00:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806040000|2025-03-12 19:00:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741806050000|2025-03-12 19:00:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1741806070000|2025-03-12 19:01:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|2
1741806080000|2025-03-12 19:01:20|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1741806120000|2025-03-12 19:02:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|3
1741806130000|2025-03-12 19:02:10|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1741806180000|2025-03-12 19:03:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806190000|2025-03-12 19:03:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741806240000|2025-03-12 19:04:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1741806250000|2025-03-12 19:04:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1741806260000|2025-03-12 19:04:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1741806280000|2025-03-12 19:04:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1741806350000|2025-03-12 19:05:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806360000|2025-03-12 19:06:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741806370000|2025-03-12 19:06:10|21.31|21.23|21.33|21.25|21.33|21.25|21.3|21.22|0
1741806380000|2025-03-12 19:06:20|||||||||2
1741806390000|2025-03-12 19:06:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1741806400000|2025-03-12 19:06:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741806420000|2025-03-12 19:07:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806430000|2025-03-12 19:07:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741806450000|2025-03-12 19:07:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|1
1741806460000|2025-03-12 19:07:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806490000|2025-03-12 19:08:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|21
1741806500000|2025-03-12 19:08:20|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1741806510000|2025-03-12 19:08:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1741806520000|2025-03-12 19:08:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1741806640000|2025-03-12 19:10:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741806650000|2025-03-12 19:10:50|21.3|21.22|21.3|21.22|21.3|21.22|21.26|21.18|0
1741806670000|2025-03-12 19:11:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741806690000|2025-03-12 19:11:30|21.26|21.18|21.28|21.2|21.28|21.2|21.25|21.17|3
1741806700000|2025-03-12 19:11:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1741806710000|2025-03-12 19:11:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741806720000|2025-03-12 19:12:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1741806730000|2025-03-12 19:12:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741806750000|2025-03-12 19:12:30|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|3
1741806760000|2025-03-12 19:12:40|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1741806770000|2025-03-12 19:12:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741806780000|2025-03-12 19:13:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741806790000|2025-03-12 19:13:10|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1741806800000|2025-03-12 19:13:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741806820000|2025-03-12 19:13:40|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741806830000|2025-03-12 19:13:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806840000|2025-03-12 19:14:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1741806880000|2025-03-12 19:14:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741806900000|2025-03-12 19:15:00|21.3|21.22|21.3|21.22|21.31|21.23|21.26|21.18|3
1741806910000|2025-03-12 19:15:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741806970000|2025-03-12 19:16:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|1
1741806980000|2025-03-12 19:16:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1741806990000|2025-03-12 19:16:30|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|0
1741807000000|2025-03-12 19:16:40|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1741807010000|2025-03-12 19:16:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1741807020000|2025-03-12 19:17:00|21.3|21.22|21.28|21.2|21.31|21.23|21.26|21.18|2
1741807030000|2025-03-12 19:17:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741807050000|2025-03-12 19:17:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741807060000|2025-03-12 19:17:40|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741807070000|2025-03-12 19:17:50|||||||||1
1741807080000|2025-03-12 19:18:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741807090000|2025-03-12 19:18:10|21.21|21.13|21.23|21.15|21.25|21.17|21.21|21.13|0
1741807100000|2025-03-12 19:18:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741807110000|2025-03-12 19:18:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|10
1741807140000|2025-03-12 19:19:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741807150000|2025-03-12 19:19:10|||||||||1
1741807160000|2025-03-12 19:19:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|11
1741807170000|2025-03-12 19:19:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|2
1741807180000|2025-03-12 19:19:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741807240000|2025-03-12 19:20:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|2
1741807250000|2025-03-12 19:20:50|||||||||2
1741807270000|2025-03-12 19:21:10|21.21|21.13|21.23|21.15|21.23|21.15|21.2|21.12|0
1741807280000|2025-03-12 19:21:20|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|3
1741807290000|2025-03-12 19:21:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741807310000|2025-03-12 19:21:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741807320000|2025-03-12 19:22:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741807330000|2025-03-12 19:22:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1741807350000|2025-03-12 19:22:30|||||||||2
1741807370000|2025-03-12 19:22:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|1
1741807430000|2025-03-12 19:23:50|21.3|21.22|21.28|21.2|21.3|21.22|21.26|21.18|2
1741807440000|2025-03-12 19:24:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741807490000|2025-03-12 19:24:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741807510000|2025-03-12 19:25:10|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1741807520000|2025-03-12 19:25:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|2
1741807530000|2025-03-12 19:25:30|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|0
1741807540000|2025-03-12 19:25:40|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1741807550000|2025-03-12 19:25:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741807580000|2025-03-12 19:26:20|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1741807590000|2025-03-12 19:26:30|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1741807600000|2025-03-12 19:26:40|21.23|21.15|21.25|21.17|21.25|21.17|21.21|21.13|0
1741807610000|2025-03-12 19:26:50|21.23|21.15|21.23|21.15|21.25|21.17|21.21|21.13|0
1741807620000|2025-03-12 19:27:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741807640000|2025-03-12 19:27:20|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1741807660000|2025-03-12 19:27:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1741807670000|2025-03-12 19:27:50|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1741807680000|2025-03-12 19:28:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1741807690000|2025-03-12 19:28:10|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1741807700000|2025-03-12 19:28:20|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|0
1741807710000|2025-03-12 19:28:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741807720000|2025-03-12 19:28:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741807740000|2025-03-12 19:29:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|1
1741807750000|2025-03-12 19:29:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741807770000|2025-03-12 19:29:30|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1741807790000|2025-03-12 19:29:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741807800000|2025-03-12 19:30:00|21.25|21.17|21.21|21.13|21.25|21.17|21.2|21.12|1
1741807830000|2025-03-12 19:30:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1741807840000|2025-03-12 19:30:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1741807850000|2025-03-12 19:30:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741807860000|2025-03-12 19:31:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741807870000|2025-03-12 19:31:10|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1741807890000|2025-03-12 19:31:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741807900000|2025-03-12 19:31:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1741807920000|2025-03-12 19:32:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|12
1741807940000|2025-03-12 19:32:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741807980000|2025-03-12 19:33:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|5
1741807990000|2025-03-12 19:33:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741808010000|2025-03-12 19:33:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741808030000|2025-03-12 19:33:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741808040000|2025-03-12 19:34:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741808070000|2025-03-12 19:34:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741808080000|2025-03-12 19:34:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1741808100000|2025-03-12 19:35:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741808130000|2025-03-12 19:35:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1741808140000|2025-03-12 19:35:40|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741808150000|2025-03-12 19:35:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741808160000|2025-03-12 19:36:00|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|0
1741808170000|2025-03-12 19:36:10|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|1
1741808190000|2025-03-12 19:36:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741808210000|2025-03-12 19:36:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741808220000|2025-03-12 19:37:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1741808230000|2025-03-12 19:37:10|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1741808240000|2025-03-12 19:37:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1741808260000|2025-03-12 19:37:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1741808270000|2025-03-12 19:37:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1741808280000|2025-03-12 19:38:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741808290000|2025-03-12 19:38:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741808300000|2025-03-12 19:38:20|||||||||1
1741808320000|2025-03-12 19:38:40|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|0
1741808330000|2025-03-12 19:38:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741808340000|2025-03-12 19:39:00|21.23|21.15|21.25|21.17|21.25|21.17|21.21|21.13|0
1741808360000|2025-03-12 19:39:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741808370000|2025-03-12 19:39:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1741808450000|2025-03-12 19:40:50|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1741808460000|2025-03-12 19:41:00|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1741808480000|2025-03-12 19:41:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1741808490000|2025-03-12 19:41:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741808520000|2025-03-12 19:42:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|1
1741808530000|2025-03-12 19:42:10|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1741808540000|2025-03-12 19:42:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741808560000|2025-03-12 19:42:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741808570000|2025-03-12 19:42:50|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1741808580000|2025-03-12 19:43:00|21.25|21.17|21.21|21.13|21.25|21.17|21.2|21.12|0
1741808590000|2025-03-12 19:43:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741808600000|2025-03-12 19:43:20|||||||||1
1741808610000|2025-03-12 19:43:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741808650000|2025-03-12 19:44:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1741808660000|2025-03-12 19:44:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1741808670000|2025-03-12 19:44:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741808680000|2025-03-12 19:44:40|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1741808700000|2025-03-12 19:45:00|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|5
1741808710000|2025-03-12 19:45:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741808720000|2025-03-12 19:45:20|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|2
1741808730000|2025-03-12 19:45:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741808740000|2025-03-12 19:45:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741808760000|2025-03-12 19:46:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|1
1741808780000|2025-03-12 19:46:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741808800000|2025-03-12 19:46:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1741808810000|2025-03-12 19:46:50|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1741808840000|2025-03-12 19:47:20|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1741808850000|2025-03-12 19:47:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|12
1741808860000|2025-03-12 19:47:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|9
1741808880000|2025-03-12 19:48:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1741808890000|2025-03-12 19:48:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1741808960000|2025-03-12 19:49:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1741808970000|2025-03-12 19:49:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|3
1741808980000|2025-03-12 19:49:40|21.06|20.98|21.08|21|21.08|21|21.05|20.97|0
1741808990000|2025-03-12 19:49:50|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1741809000000|2025-03-12 19:50:00|21.1|21.02|21.11|21.03|21.15|21.07|21.1|21.02|2
1741809010000|2025-03-12 19:50:10|21.15|21.07|21.13|21.05|21.15|21.07|21.1|21.02|0
1741809020000|2025-03-12 19:50:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|4
1741809030000|2025-03-12 19:50:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1741809040000|2025-03-12 19:50:40|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|3
1741809050000|2025-03-12 19:50:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1741809060000|2025-03-12 19:51:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741809070000|2025-03-12 19:51:10|21.25|21.17|21.23|21.15|21.26|21.18|21.23|21.15|1
1741809080000|2025-03-12 19:51:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741809090000|2025-03-12 19:51:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741809130000|2025-03-12 19:52:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1741809140000|2025-03-12 19:52:20|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1741809180000|2025-03-12 19:53:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741809190000|2025-03-12 19:53:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1741809200000|2025-03-12 19:53:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741809210000|2025-03-12 19:53:30|21.2|21.12|21.15|21.07|21.2|21.12|21.15|21.07|2
1741809220000|2025-03-12 19:53:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1741809230000|2025-03-12 19:53:50|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1741809240000|2025-03-12 19:54:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1741809270000|2025-03-12 19:54:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741809280000|2025-03-12 19:54:40|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|1
1741809300000|2025-03-12 19:55:00|21.03|20.95|21.05|20.97|21.05|20.97|21.01|20.93|3
1741809340000|2025-03-12 19:55:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1741809350000|2025-03-12 19:55:50|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1741809360000|2025-03-12 19:56:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1741809370000|2025-03-12 19:56:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741809380000|2025-03-12 19:56:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1741809390000|2025-03-12 19:56:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1741809400000|2025-03-12 19:56:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1741809410000|2025-03-12 19:56:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|2
1741809420000|2025-03-12 19:57:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741809430000|2025-03-12 19:57:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741809460000|2025-03-12 19:57:40|||||||||2
1741809490000|2025-03-12 19:58:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1741809500000|2025-03-12 19:58:20|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|3
1741809530000|2025-03-12 19:58:50|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|0
1741809540000|2025-03-12 19:59:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741809550000|2025-03-12 19:59:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741809570000|2025-03-12 19:59:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741809580000|2025-03-12 19:59:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741809600000|2025-03-12 20:00:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1741809610000|2025-03-12 20:00:10|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1741809630000|2025-03-12 20:00:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1741809660000|2025-03-12 20:01:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1741809690000|2025-03-12 20:01:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741809700000|2025-03-12 20:01:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741809750000|2025-03-12 20:02:30|||||||||10
1741809760000|2025-03-12 20:02:40|||||||||2
1741809780000|2025-03-12 20:03:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1741809800000|2025-03-12 20:03:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741809850000|2025-03-12 20:04:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741809880000|2025-03-12 20:04:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741809900000|2025-03-12 20:05:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741809930000|2025-03-12 20:05:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741809990000|2025-03-12 20:06:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741810040000|2025-03-12 20:07:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741810210000|2025-03-12 20:10:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741810220000|2025-03-12 20:10:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741810380000|2025-03-12 20:13:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741810420000|2025-03-12 20:13:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741810470000|2025-03-12 20:14:30|||||||||1
1741811400000|2025-03-12 20:30:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741811720000|2025-03-12 20:35:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741811950000|2025-03-12 20:39:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1741812130000|2025-03-12 20:42:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741812160000|2025-03-12 20:42:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1741812550000|2025-03-12 20:49:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741812570000|2025-03-12 20:49:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741812670000|2025-03-12 20:51:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741812700000|2025-03-12 20:51:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741813060000|2025-03-12 20:57:40|||||||||3
1741813140000|2025-03-12 20:59:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1741813150000|2025-03-12 20:59:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1741813160000|2025-03-12 20:59:20|||||||||1
1741813190000|2025-03-12 20:59:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741824900000|2025-03-13 00:15:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1741825000000|2025-03-13 00:16:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1741825020000|2025-03-13 00:17:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741825050000|2025-03-13 00:17:30|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1741825060000|2025-03-13 00:17:40|21.15|20.85|21.18|20.88|21.18|20.88|21.13|20.83|0
1741825140000|2025-03-13 00:19:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1741825150000|2025-03-13 00:19:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1741825160000|2025-03-13 00:19:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1741825170000|2025-03-13 00:19:30|21.17|20.87|21.18|20.88|21.18|20.88|21.17|20.87|0
1741825260000|2025-03-13 00:21:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1741825300000|2025-03-13 00:21:40|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1741825310000|2025-03-13 00:21:50|21.17|20.87|21.15|20.9|21.17|20.9|21.15|20.87|0
1741825330000|2025-03-13 00:22:10|21.14|20.89|21.14|20.89|21.15|20.9|21.14|20.89|0
1741825370000|2025-03-13 00:22:50|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1741825400000|2025-03-13 00:23:20|21.14|20.89|21.14|20.89|21.15|20.9|21.14|20.89|0
1741825420000|2025-03-13 00:23:40|||||||||1
1741825470000|2025-03-13 00:24:30|21.15|20.9|21.14|20.89|21.15|20.9|21.14|20.89|0
1741825700000|2025-03-13 00:28:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1741825740000|2025-03-13 00:29:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1741825750000|2025-03-13 00:29:10|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1741825770000|2025-03-13 00:29:30|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1741825780000|2025-03-13 00:29:40|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1741825790000|2025-03-13 00:29:50|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1741825810000|2025-03-13 00:30:10|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1741826430000|2025-03-13 00:40:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741826560000|2025-03-13 00:42:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1741826620000|2025-03-13 00:43:40|21.2|20.95|21.12|21.04|21.2|21.04|21.12|20.95|0
1741826740000|2025-03-13 00:45:40|21.21|20.96|21.21|20.96|21.21|21.04|21.12|20.96|0
1741826750000|2025-03-13 00:45:50|21.12|21.04|21.12|21.04|21.21|21.04|21.12|20.96|0
1741826760000|2025-03-13 00:46:00|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1741826770000|2025-03-13 00:46:10|21.25|21|21.25|21|21.25|21|21.25|21|0
1741826930000|2025-03-13 00:48:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741826960000|2025-03-13 00:49:20|21.25|21|21.25|21|21.25|21|21.25|21|0
1741826990000|2025-03-13 00:49:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741827000000|2025-03-13 00:50:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1741827050000|2025-03-13 00:50:50|21.16|21.08|21.25|21|21.25|21.08|21.16|21|0
1741827150000|2025-03-13 00:52:30|21.16|21.08|21.25|21|21.25|21.08|21.16|21|0
1741827200000|2025-03-13 00:53:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741827280000|2025-03-13 00:54:40|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1741827300000|2025-03-13 00:55:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1741827450000|2025-03-13 00:57:30|21.12|21.04|21.12|21.04|21.21|21.04|21.12|20.96|0
1741827480000|2025-03-13 00:58:00|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1741827490000|2025-03-13 00:58:10|21.25|21|21.25|21|21.25|21|21.25|21|0
1741827610000|2025-03-13 01:00:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741827620000|2025-03-13 01:00:20|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1741827630000|2025-03-13 01:00:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1741827660000|2025-03-13 01:01:00|21.16|21.08|21.16|21.08|21.25|21.08|21.16|21|0
1741827670000|2025-03-13 01:01:10|21.25|21|21.25|21|21.25|21.08|21.16|21|0
1741827810000|2025-03-13 01:03:30|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741827820000|2025-03-13 01:03:40|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1741828020000|2025-03-13 01:07:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1741828120000|2025-03-13 01:08:40|21.27|21.02|21.21|21.13|21.27|21.13|21.19|21.02|0
1741828130000|2025-03-13 01:08:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1741828170000|2025-03-13 01:09:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741828220000|2025-03-13 01:10:20|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1741828440000|2025-03-13 01:14:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741828460000|2025-03-13 01:14:20|21.25|21|21.17|21.09|21.25|21.09|21.16|21|0
1741828470000|2025-03-13 01:14:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741828510000|2025-03-13 01:15:10|21.25|21|21.16|21.08|21.25|21.08|21.16|21|0
1741828560000|2025-03-13 01:16:00|21.24|20.99|21.16|21.08|21.24|21.08|21.16|20.99|0
1741828570000|2025-03-13 01:16:10|21.25|21|21.16|21.08|21.25|21.08|21.16|21|0
1741828580000|2025-03-13 01:16:20|21.25|21|21.16|21.08|21.25|21.08|21.16|21|0
1741828590000|2025-03-13 01:16:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1741828600000|2025-03-13 01:16:40|21.16|21.08|21.25|21|21.25|21.08|21.16|21|0
1741828620000|2025-03-13 01:17:00|21.16|21.08|21.25|21|21.25|21.08|21.16|21|0
1741828770000|2025-03-13 01:19:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741828780000|2025-03-13 01:19:40|21.24|20.99|21.16|21.08|21.24|21.08|21.16|20.99|0
1741828830000|2025-03-13 01:20:30|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1741828840000|2025-03-13 01:20:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741828860000|2025-03-13 01:21:00|21.24|20.99|21.16|21.08|21.24|21.08|21.16|20.99|0
1741828870000|2025-03-13 01:21:10|21.25|21|21.25|21|21.25|21|21.25|21|0
1741828880000|2025-03-13 01:21:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741828890000|2025-03-13 01:21:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1741829300000|2025-03-13 01:28:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741829330000|2025-03-13 01:28:50|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1741829340000|2025-03-13 01:29:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741829360000|2025-03-13 01:29:20|21.25|21|21.16|21.08|21.25|21.08|21.16|21|0
1741829370000|2025-03-13 01:29:30|21.25|21|21.16|21.08|21.25|21.08|21.16|21|0
1741829380000|2025-03-13 01:29:40|21.25|21|21.25|21|21.25|21.09|21.16|21|0
1741829390000|2025-03-13 01:29:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741829400000|2025-03-13 01:30:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1741829620000|2025-03-13 01:33:40|21.21|21.13|21.29|21.04|21.3|21.13|21.21|21.04|0
1741829680000|2025-03-13 01:34:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741829700000|2025-03-13 01:35:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1741829750000|2025-03-13 01:35:50|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1741829760000|2025-03-13 01:36:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1741829770000|2025-03-13 01:36:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741829800000|2025-03-13 01:36:40|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1741829810000|2025-03-13 01:36:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741829860000|2025-03-13 01:37:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1741829950000|2025-03-13 01:39:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741830000000|2025-03-13 01:40:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741830110000|2025-03-13 01:41:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741830140000|2025-03-13 01:42:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741830720000|2025-03-13 01:52:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741830740000|2025-03-13 01:52:20|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|1
1741830750000|2025-03-13 01:52:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1741831650000|2025-03-13 02:07:30|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1741831660000|2025-03-13 02:07:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1741831930000|2025-03-13 02:12:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1741831940000|2025-03-13 02:12:20|21.25|21|21.25|21|21.25|21|21.25|21|0
1741832410000|2025-03-13 02:20:10|21.28|20.98|21.3|21.05|21.3|21.05|21.26|20.98|0
1741832490000|2025-03-13 02:21:30|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1741832560000|2025-03-13 02:22:40|21.32|21.07|21.32|21.07|21.33|21.08|21.32|21.07|0
1741832570000|2025-03-13 02:22:50|21.33|21.08|21.35|21.1|21.35|21.1|21.33|21.08|0
1741833120000|2025-03-13 02:32:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833190000|2025-03-13 02:33:10|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741833220000|2025-03-13 02:33:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833250000|2025-03-13 02:34:10|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741833340000|2025-03-13 02:35:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833390000|2025-03-13 02:36:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741833400000|2025-03-13 02:36:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833430000|2025-03-13 02:37:10|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741833500000|2025-03-13 02:38:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833510000|2025-03-13 02:38:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741833660000|2025-03-13 02:41:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741833830000|2025-03-13 02:43:50|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1741833840000|2025-03-13 02:44:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741833860000|2025-03-13 02:44:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833930000|2025-03-13 02:45:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741833960000|2025-03-13 02:46:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741833990000|2025-03-13 02:46:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741834040000|2025-03-13 02:47:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741834110000|2025-03-13 02:48:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741834140000|2025-03-13 02:49:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741834150000|2025-03-13 02:49:10|21.35|21.1|21.26|21.18|21.35|21.18|21.26|21.1|0
1741834160000|2025-03-13 02:49:20|21.35|21.1|21.26|21.18|21.35|21.18|21.26|21.1|0
1741834170000|2025-03-13 02:49:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741834180000|2025-03-13 02:49:40|21.26|21.18|21.35|21.1|21.35|21.18|21.26|21.1|0
1741834210000|2025-03-13 02:50:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741834220000|2025-03-13 02:50:20|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741834240000|2025-03-13 02:50:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741834330000|2025-03-13 02:52:10|21.35|21.1|21.26|21.18|21.35|21.18|21.26|21.1|0
1741834360000|2025-03-13 02:52:40|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741834400000|2025-03-13 02:53:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741834430000|2025-03-13 02:53:50|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1741834500000|2025-03-13 02:55:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741834540000|2025-03-13 02:55:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741834570000|2025-03-13 02:56:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741834870000|2025-03-13 03:01:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741834910000|2025-03-13 03:01:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741834920000|2025-03-13 03:02:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|6
1741834950000|2025-03-13 03:02:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741834960000|2025-03-13 03:02:40|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1741834980000|2025-03-13 03:03:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741835000000|2025-03-13 03:03:20|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741835010000|2025-03-13 03:03:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741835110000|2025-03-13 03:05:10|21.36|21.11|21.27|21.19|21.36|21.19|21.27|21.11|0
1741835140000|2025-03-13 03:05:40|21.36|21.11|21.27|21.19|21.36|21.19|21.27|21.11|0
1741835150000|2025-03-13 03:05:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1741835170000|2025-03-13 03:06:10|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1741835210000|2025-03-13 03:06:50|21.38|21.13|21.4|21.15|21.4|21.15|21.38|21.13|0
1741835230000|2025-03-13 03:07:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741835260000|2025-03-13 03:07:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741835280000|2025-03-13 03:08:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741835290000|2025-03-13 03:08:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741835420000|2025-03-13 03:10:20|21.4|21.15|21.32|21.24|21.4|21.24|21.32|21.15|0
1741835520000|2025-03-13 03:12:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741835530000|2025-03-13 03:12:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741835540000|2025-03-13 03:12:20|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741835580000|2025-03-13 03:13:00|21.31|21.23|21.4|21.15|21.4|21.23|21.31|21.15|0
1741835660000|2025-03-13 03:14:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741836180000|2025-03-13 03:23:00|21.4|21.15|21.4|21.15|21.4|21.24|21.32|21.15|0
1741836240000|2025-03-13 03:24:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741836250000|2025-03-13 03:24:10|21.4|21.15|21.32|21.24|21.4|21.24|21.32|21.15|0
1741836570000|2025-03-13 03:29:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741836580000|2025-03-13 03:29:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741836600000|2025-03-13 03:30:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741836660000|2025-03-13 03:31:00|21.37|21.29|21.49|21.24|21.49|21.3|21.37|21.21|1
1741836670000|2025-03-13 03:31:10|21.38|21.3|21.46|21.21|21.46|21.3|21.38|21.21|0
1741836680000|2025-03-13 03:31:20|21.38|21.3|21.46|21.21|21.46|21.3|21.38|21.21|0
1741836710000|2025-03-13 03:31:50|21.49|21.24|21.46|21.21|21.49|21.24|21.46|21.21|0
1741836900000|2025-03-13 03:35:00|21.48|21.23|21.49|21.24|21.49|21.24|21.48|21.23|0
1741836950000|2025-03-13 03:35:50|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741836990000|2025-03-13 03:36:30|21.49|21.24|21.49|21.24|21.51|21.26|21.49|21.24|0
1741837000000|2025-03-13 03:36:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741837130000|2025-03-13 03:38:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741837140000|2025-03-13 03:39:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741837150000|2025-03-13 03:39:10|21.46|21.21|21.38|21.3|21.46|21.3|21.38|21.21|0
1741837220000|2025-03-13 03:40:20|21.46|21.21|21.38|21.3|21.46|21.3|21.38|21.21|0
1741837260000|2025-03-13 03:41:00|21.4|21.32|21.49|21.24|21.49|21.32|21.4|21.24|0
1741837270000|2025-03-13 03:41:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741837390000|2025-03-13 03:43:10|21.49|21.24|21.4|21.32|21.49|21.32|21.4|21.24|0
1741837430000|2025-03-13 03:43:50|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741837460000|2025-03-13 03:44:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741837510000|2025-03-13 03:45:10|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741837520000|2025-03-13 03:45:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741837540000|2025-03-13 03:45:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741837680000|2025-03-13 03:48:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741837700000|2025-03-13 03:48:20|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741837800000|2025-03-13 03:50:00|21.42|21.34|21.42|21.34|21.51|21.34|21.42|21.26|0
1741837860000|2025-03-13 03:51:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741838450000|2025-03-13 04:00:50|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|1
1741838850000|2025-03-13 04:07:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741838870000|2025-03-13 04:07:50|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1741838880000|2025-03-13 04:08:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741839340000|2025-03-13 04:15:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741840020000|2025-03-13 04:27:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1741840040000|2025-03-13 04:27:20|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741840080000|2025-03-13 04:28:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741840110000|2025-03-13 04:28:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741840360000|2025-03-13 04:32:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741840370000|2025-03-13 04:32:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741840480000|2025-03-13 04:34:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1741840560000|2025-03-13 04:36:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741840590000|2025-03-13 04:36:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741840680000|2025-03-13 04:38:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741840820000|2025-03-13 04:40:20|21.47|21.39|21.43|21.35|21.48|21.4|21.43|21.35|1
1741840830000|2025-03-13 04:40:30|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|0
1741840840000|2025-03-13 04:40:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741840860000|2025-03-13 04:41:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741840940000|2025-03-13 04:42:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741840960000|2025-03-13 04:42:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741840970000|2025-03-13 04:42:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741841000000|2025-03-13 04:43:20|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1741841020000|2025-03-13 04:43:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1741841040000|2025-03-13 04:44:00|21.45|21.37|21.54|21.29|21.54|21.37|21.45|21.29|0
1741841050000|2025-03-13 04:44:10|21.45|21.37|21.45|21.37|21.54|21.37|21.45|21.29|0
1741841260000|2025-03-13 04:47:40|21.54|21.29|21.54|21.29|21.54|21.37|21.45|21.29|0
1741841270000|2025-03-13 04:47:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741841380000|2025-03-13 04:49:40|21.54|21.29|21.45|21.37|21.54|21.37|21.45|21.29|0
1741841500000|2025-03-13 04:51:40|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1741841510000|2025-03-13 04:51:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741841530000|2025-03-13 04:52:10|21.54|21.29|21.5|21.42|21.54|21.42|21.5|21.29|0
1741841540000|2025-03-13 04:52:20|21.58|21.33|21.58|21.33|21.58|21.42|21.5|21.33|0
1741841550000|2025-03-13 04:52:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1741841580000|2025-03-13 04:53:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741841590000|2025-03-13 04:53:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741841600000|2025-03-13 04:53:20|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841710000|2025-03-13 04:55:10|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741841730000|2025-03-13 04:55:30|21.43|21.35|21.51|21.26|21.51|21.35|21.43|21.26|0
1741841740000|2025-03-13 04:55:40|21.43|21.35|21.45|21.37|21.51|21.37|21.43|21.26|0
1741841790000|2025-03-13 04:56:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741841800000|2025-03-13 04:56:40|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841830000|2025-03-13 04:57:10|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841840000|2025-03-13 04:57:20|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841860000|2025-03-13 04:57:40|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841870000|2025-03-13 04:57:50|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741841880000|2025-03-13 04:58:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741841900000|2025-03-13 04:58:20|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741841920000|2025-03-13 04:58:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741841940000|2025-03-13 04:59:00|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841950000|2025-03-13 04:59:10|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841960000|2025-03-13 04:59:20|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841970000|2025-03-13 04:59:30|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741841990000|2025-03-13 04:59:50|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741842000000|2025-03-13 05:00:00|21.43|21.35|21.43|21.35|21.51|21.35|21.43|21.26|0
1741842010000|2025-03-13 05:00:10|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741842070000|2025-03-13 05:01:10|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741842090000|2025-03-13 05:01:30|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741842100000|2025-03-13 05:01:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741842110000|2025-03-13 05:01:50|21.43|21.35|21.51|21.26|21.51|21.35|21.43|21.26|0
1741842120000|2025-03-13 05:02:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741842150000|2025-03-13 05:02:30|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741842170000|2025-03-13 05:02:50|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1741842210000|2025-03-13 05:03:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1741842220000|2025-03-13 05:03:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741842250000|2025-03-13 05:04:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741842280000|2025-03-13 05:04:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1741842290000|2025-03-13 05:04:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741842300000|2025-03-13 05:05:00|21.47|21.39|21.47|21.39|21.56|21.39|21.47|21.31|0
1741842310000|2025-03-13 05:05:10|21.56|21.31|21.48|21.4|21.56|21.4|21.47|21.31|0
1741842330000|2025-03-13 05:05:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741842390000|2025-03-13 05:06:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1741842400000|2025-03-13 05:06:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741842410000|2025-03-13 05:06:50|21.54|21.29|21.45|21.37|21.54|21.37|21.45|21.29|0
1741842420000|2025-03-13 05:07:00|21.54|21.29|21.5|21.42|21.54|21.42|21.45|21.29|0
1741842580000|2025-03-13 05:09:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|1
1741842680000|2025-03-13 05:11:20|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1741842690000|2025-03-13 05:11:30|21.54|21.29|21.56|21.31|21.56|21.31|21.54|21.29|0
1741842700000|2025-03-13 05:11:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1741842960000|2025-03-13 05:16:00|21.61|21.36|21.61|21.36|21.61|21.36|21.59|21.34|0
1741842980000|2025-03-13 05:16:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1741843020000|2025-03-13 05:17:00|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1741843060000|2025-03-13 05:17:40|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|3
1741843080000|2025-03-13 05:18:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1741843230000|2025-03-13 05:20:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741843290000|2025-03-13 05:21:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741843390000|2025-03-13 05:23:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741843430000|2025-03-13 05:23:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741843440000|2025-03-13 05:24:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741843610000|2025-03-13 05:26:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741843620000|2025-03-13 05:27:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1741843730000|2025-03-13 05:28:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|3
1741843740000|2025-03-13 05:29:00|||||||||1
1741843760000|2025-03-13 05:29:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741843920000|2025-03-13 05:32:00|21.65|21.4|21.59|21.51|21.65|21.51|21.59|21.4|0
1741843930000|2025-03-13 05:32:10|21.68|21.43|21.59|21.51|21.68|21.51|21.57|21.43|0
1741843950000|2025-03-13 05:32:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1741844030000|2025-03-13 05:33:50|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741844040000|2025-03-13 05:34:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741844050000|2025-03-13 05:34:10|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1741844060000|2025-03-13 05:34:20|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741844070000|2025-03-13 05:34:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741844090000|2025-03-13 05:34:50|21.65|21.4|21.59|21.51|21.65|21.51|21.59|21.4|0
1741844160000|2025-03-13 05:36:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741844170000|2025-03-13 05:36:10|21.63|21.55|21.61|21.53|21.64|21.56|21.61|21.53|0
1741844220000|2025-03-13 05:37:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1741844240000|2025-03-13 05:37:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741844250000|2025-03-13 05:37:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741844280000|2025-03-13 05:38:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1741844300000|2025-03-13 05:38:20|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1741844320000|2025-03-13 05:38:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741844330000|2025-03-13 05:38:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741844340000|2025-03-13 05:39:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1741844350000|2025-03-13 05:39:10|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741844430000|2025-03-13 05:40:30|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741844440000|2025-03-13 05:40:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741844490000|2025-03-13 05:41:30|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1741844500000|2025-03-13 05:41:40|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1741844540000|2025-03-13 05:42:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741844550000|2025-03-13 05:42:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1741844560000|2025-03-13 05:42:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741844590000|2025-03-13 05:43:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1741844620000|2025-03-13 05:43:40|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1741844640000|2025-03-13 05:44:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1741844660000|2025-03-13 05:44:20|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1741844670000|2025-03-13 05:44:30|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1741844680000|2025-03-13 05:44:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741844700000|2025-03-13 05:45:00|21.61|21.53|21.59|21.51|21.65|21.53|21.56|21.4|0
1741844720000|2025-03-13 05:45:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741844830000|2025-03-13 05:47:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741844870000|2025-03-13 05:47:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741845020000|2025-03-13 05:50:20|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741845100000|2025-03-13 05:51:40|21.56|21.48|21.65|21.4|21.65|21.48|21.56|21.4|0
1741845110000|2025-03-13 05:51:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741845130000|2025-03-13 05:52:10|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|0
1741845140000|2025-03-13 05:52:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741845360000|2025-03-13 05:56:00|21.54|21.46|21.56|21.48|21.62|21.48|21.54|21.37|0
1741845370000|2025-03-13 05:56:10|21.62|21.37|21.56|21.48|21.62|21.48|21.56|21.37|0
1741845430000|2025-03-13 05:57:10|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1741845440000|2025-03-13 05:57:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1741845460000|2025-03-13 05:57:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1741845480000|2025-03-13 05:58:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1741845620000|2025-03-13 06:00:20|21.54|21.46|21.56|21.48|21.62|21.48|21.54|21.37|0
1741845800000|2025-03-13 06:03:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741845820000|2025-03-13 06:03:40|21.61|21.53|21.7|21.45|21.7|21.53|21.61|21.45|0
1741845830000|2025-03-13 06:03:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741845840000|2025-03-13 06:04:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741845850000|2025-03-13 06:04:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1741845880000|2025-03-13 06:04:40|21.61|21.53|21.69|21.44|21.69|21.53|21.61|21.42|0
1741845890000|2025-03-13 06:04:50|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1741845920000|2025-03-13 06:05:20|21.69|21.44|21.59|21.51|21.69|21.51|21.59|21.42|0
1741845930000|2025-03-13 06:05:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741845960000|2025-03-13 06:06:00|21.7|21.45|21.64|21.56|21.7|21.56|21.64|21.45|0
1741845970000|2025-03-13 06:06:10|21.62|21.54|21.61|21.53|21.7|21.54|21.61|21.45|0
1741846140000|2025-03-13 06:09:00|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|0
1741846150000|2025-03-13 06:09:10|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|0
1741846210000|2025-03-13 06:10:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1741846220000|2025-03-13 06:10:20|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1741846250000|2025-03-13 06:10:50|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1741846260000|2025-03-13 06:11:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741846270000|2025-03-13 06:11:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741846280000|2025-03-13 06:11:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741846300000|2025-03-13 06:11:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741846340000|2025-03-13 06:12:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741846390000|2025-03-13 06:13:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741846400000|2025-03-13 06:13:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741846410000|2025-03-13 06:13:30|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741846600000|2025-03-13 06:16:40|21.61|21.53|21.61|21.53|21.69|21.53|21.61|21.44|0
1741846670000|2025-03-13 06:17:50|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741846710000|2025-03-13 06:18:30|21.61|21.53|21.69|21.44|21.69|21.53|21.61|21.44|0
1741846730000|2025-03-13 06:18:50|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1741846740000|2025-03-13 06:19:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741846750000|2025-03-13 06:19:10|21.71|21.46|21.71|21.46|21.71|21.55|21.63|21.46|0
1741846780000|2025-03-13 06:19:40|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741846810000|2025-03-13 06:20:10|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1741846860000|2025-03-13 06:21:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741846870000|2025-03-13 06:21:10|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1741846900000|2025-03-13 06:21:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1741846970000|2025-03-13 06:22:50|21.66|21.58|21.76|21.51|21.76|21.61|21.66|21.51|0
1741846980000|2025-03-13 06:23:00|21.83|21.58|21.78|21.53|21.83|21.58|21.78|21.53|0
1741846990000|2025-03-13 06:23:10|21.8|21.55|21.83|21.58|21.83|21.58|21.78|21.53|0
1741847010000|2025-03-13 06:23:30|21.78|21.53|21.83|21.58|21.83|21.58|21.78|21.53|0
1741847040000|2025-03-13 06:24:00|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1741847050000|2025-03-13 06:24:10|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1741847070000|2025-03-13 06:24:30|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1741847100000|2025-03-13 06:25:00|21.83|21.58|21.78|21.53|21.83|21.58|21.78|21.53|0
1741847190000|2025-03-13 06:26:30|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1741847210000|2025-03-13 06:26:50|21.73|21.48|21.74|21.49|21.74|21.49|21.73|21.48|0
1741847220000|2025-03-13 06:27:00|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1741847230000|2025-03-13 06:27:10|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1741847310000|2025-03-13 06:28:30|21.74|21.49|21.71|21.46|21.74|21.49|21.71|21.46|0
1741847380000|2025-03-13 06:29:40|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1741847400000|2025-03-13 06:30:00|21.63|21.55|21.65|21.57|21.71|21.57|21.63|21.46|0
1741847420000|2025-03-13 06:30:20|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|0
1741847460000|2025-03-13 06:31:00|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1741847500000|2025-03-13 06:31:40|21.67|21.59|21.64|21.56|21.67|21.59|21.62|21.54|0
1741847510000|2025-03-13 06:31:50|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|0
1741847580000|2025-03-13 06:33:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1741847590000|2025-03-13 06:33:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741847770000|2025-03-13 06:36:10|||||||||1
1741847890000|2025-03-13 06:38:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1741847900000|2025-03-13 06:38:20|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1741847920000|2025-03-13 06:38:40|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1741847930000|2025-03-13 06:38:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1741847940000|2025-03-13 06:39:00|21.71|21.63|21.78|21.53|21.78|21.63|21.69|21.53|0
1741847950000|2025-03-13 06:39:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741847960000|2025-03-13 06:39:20|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1741847970000|2025-03-13 06:39:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1741848000000|2025-03-13 06:40:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741848010000|2025-03-13 06:40:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741848020000|2025-03-13 06:40:20|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1741848040000|2025-03-13 06:40:40|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741848050000|2025-03-13 06:40:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1741848090000|2025-03-13 06:41:30|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1741848150000|2025-03-13 06:42:30|21.71|21.63|21.68|21.6|21.73|21.65|21.68|21.6|0
1741848320000|2025-03-13 06:45:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1741848330000|2025-03-13 06:45:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1741848350000|2025-03-13 06:45:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1741848380000|2025-03-13 06:46:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1741848390000|2025-03-13 06:46:30|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848400000|2025-03-13 06:46:40|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1741848410000|2025-03-13 06:46:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848420000|2025-03-13 06:47:00|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1741848440000|2025-03-13 06:47:20|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848450000|2025-03-13 06:47:30|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1741848460000|2025-03-13 06:47:40|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848470000|2025-03-13 06:47:50|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|0
1741848480000|2025-03-13 06:48:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1741848580000|2025-03-13 06:49:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1741848590000|2025-03-13 06:49:50|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848600000|2025-03-13 06:50:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848610000|2025-03-13 06:50:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848620000|2025-03-13 06:50:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741848630000|2025-03-13 06:50:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1741848640000|2025-03-13 06:50:40|||||||||1
1741848800000|2025-03-13 06:53:20|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1741848810000|2025-03-13 06:53:30|||||||||1
1741849210000|2025-03-13 07:00:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1741849220000|2025-03-13 07:00:20|21.6|21.52|21.58|21.5|21.63|21.55|21.58|21.5|0
1741849230000|2025-03-13 07:00:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741849240000|2025-03-13 07:00:40|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1741849250000|2025-03-13 07:00:50|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1741849260000|2025-03-13 07:01:00|21.6|21.52|21.6|21.52|21.63|21.55|21.6|21.52|0
1741849270000|2025-03-13 07:01:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741849310000|2025-03-13 07:01:50|||||||||2
1741849320000|2025-03-13 07:02:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741849360000|2025-03-13 07:02:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741849380000|2025-03-13 07:03:00|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|0
1741849390000|2025-03-13 07:03:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741849450000|2025-03-13 07:04:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741849510000|2025-03-13 07:05:10|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1741849520000|2025-03-13 07:05:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1741849530000|2025-03-13 07:05:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741849550000|2025-03-13 07:05:50|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1741849600000|2025-03-13 07:06:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741849610000|2025-03-13 07:06:50|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|0
1741849630000|2025-03-13 07:07:10|||||||||1
1741849640000|2025-03-13 07:07:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1741849780000|2025-03-13 07:09:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741849800000|2025-03-13 07:10:00|21.73|21.65|21.73|21.65|21.73|21.65|21.7|21.62|0
1741849950000|2025-03-13 07:12:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1741850010000|2025-03-13 07:13:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1741850060000|2025-03-13 07:14:20|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|1
1741850120000|2025-03-13 07:15:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741850140000|2025-03-13 07:15:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1741850160000|2025-03-13 07:16:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|4
1741850190000|2025-03-13 07:16:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741850290000|2025-03-13 07:18:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741850320000|2025-03-13 07:18:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741850380000|2025-03-13 07:19:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741850400000|2025-03-13 07:20:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741850410000|2025-03-13 07:20:10|||||||||1
1741850420000|2025-03-13 07:20:20|21.69|21.61|21.67|21.59|21.72|21.64|21.67|21.59|0
1741850460000|2025-03-13 07:21:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741850470000|2025-03-13 07:21:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741850530000|2025-03-13 07:22:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1741850570000|2025-03-13 07:22:50|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1741850610000|2025-03-13 07:23:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741850620000|2025-03-13 07:23:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741850630000|2025-03-13 07:23:50|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1741850650000|2025-03-13 07:24:10|||||||||1
1741850670000|2025-03-13 07:24:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741850710000|2025-03-13 07:25:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741850820000|2025-03-13 07:27:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1741850850000|2025-03-13 07:27:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1741850860000|2025-03-13 07:27:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741850880000|2025-03-13 07:28:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741850900000|2025-03-13 07:28:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|11
1741850920000|2025-03-13 07:28:40|||||||||1
1741850930000|2025-03-13 07:28:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|7
1741850950000|2025-03-13 07:29:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1741850960000|2025-03-13 07:29:20|||||||||77
1741850970000|2025-03-13 07:29:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741851100000|2025-03-13 07:31:40|||||||||1
1741851110000|2025-03-13 07:31:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1741851120000|2025-03-13 07:32:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|4
1741851140000|2025-03-13 07:32:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|5
1741851150000|2025-03-13 07:32:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1741851300000|2025-03-13 07:35:00|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|0
1741851320000|2025-03-13 07:35:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741851340000|2025-03-13 07:35:40|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1741851450000|2025-03-13 07:37:30|||||||||40
1741851500000|2025-03-13 07:38:20|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|1
1741851510000|2025-03-13 07:38:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|2
1741851520000|2025-03-13 07:38:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|6
1741851540000|2025-03-13 07:39:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741851570000|2025-03-13 07:39:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1741851580000|2025-03-13 07:39:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741851600000|2025-03-13 07:40:00|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1741851650000|2025-03-13 07:40:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|18
1741851690000|2025-03-13 07:41:30|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1741851700000|2025-03-13 07:41:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741851710000|2025-03-13 07:41:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1741851730000|2025-03-13 07:42:10|||||||||6
1741851800000|2025-03-13 07:43:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1741851810000|2025-03-13 07:43:30|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1741851820000|2025-03-13 07:43:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741851830000|2025-03-13 07:43:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1741851850000|2025-03-13 07:44:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741851860000|2025-03-13 07:44:20|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|1
1741851880000|2025-03-13 07:44:40|||||||||1
1741851940000|2025-03-13 07:45:40|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1741851960000|2025-03-13 07:46:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741851970000|2025-03-13 07:46:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741851980000|2025-03-13 07:46:20|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|1
1741851990000|2025-03-13 07:46:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741852000000|2025-03-13 07:46:40|||||||||1
1741852020000|2025-03-13 07:47:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|1
1741852050000|2025-03-13 07:47:30|||||||||1
1741852060000|2025-03-13 07:47:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741852070000|2025-03-13 07:47:50|||||||||1
1741852090000|2025-03-13 07:48:10|||||||||1
1741852100000|2025-03-13 07:48:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|1
1741852120000|2025-03-13 07:48:40|||||||||1
1741852130000|2025-03-13 07:48:50|||||||||1
1741852150000|2025-03-13 07:49:10|||||||||1
1741852160000|2025-03-13 07:49:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741852170000|2025-03-13 07:49:30|||||||||1
1741852180000|2025-03-13 07:49:40|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|25
1741852200000|2025-03-13 07:50:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1741852210000|2025-03-13 07:50:10|||||||||1
1741852260000|2025-03-13 07:51:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741852270000|2025-03-13 07:51:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1741852280000|2025-03-13 07:51:20|||||||||1
1741852310000|2025-03-13 07:51:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741852320000|2025-03-13 07:52:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|21
1741852370000|2025-03-13 07:52:50|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|9
1741852430000|2025-03-13 07:53:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1741852450000|2025-03-13 07:54:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|10
1741852460000|2025-03-13 07:54:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741852470000|2025-03-13 07:54:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1741852480000|2025-03-13 07:54:40|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|2
1741852490000|2025-03-13 07:54:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|1
1741852500000|2025-03-13 07:55:00|||||||||13
1741852520000|2025-03-13 07:55:20|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|43
1741852530000|2025-03-13 07:55:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1741852540000|2025-03-13 07:55:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1741852570000|2025-03-13 07:56:10|21.75|21.67|21.78|21.7|21.78|21.7|21.73|21.65|0
1741852590000|2025-03-13 07:56:30|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1741852600000|2025-03-13 07:56:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|33
1741852610000|2025-03-13 07:56:50|21.73|21.65|21.73|21.65|21.78|21.7|21.73|21.65|30
1741852620000|2025-03-13 07:57:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1741852630000|2025-03-13 07:57:10|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1741852640000|2025-03-13 07:57:20|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|45
1741852660000|2025-03-13 07:57:40|21.75|21.67|21.76|21.68|21.78|21.7|21.75|21.67|8
1741852670000|2025-03-13 07:57:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1741852770000|2025-03-13 07:59:30|21.7|21.62|21.68|21.6|21.71|21.63|21.68|21.6|3
1741852780000|2025-03-13 07:59:40|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|13
1741852790000|2025-03-13 07:59:50|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|0
1741852800000|2025-03-13 08:00:00|21.66|21.58|21.68|21.6|21.68|21.6|21.63|21.55|7
1741852810000|2025-03-13 08:00:10|21.65|21.57|21.63|21.55|21.68|21.6|21.63|21.55|2
1741852820000|2025-03-13 08:00:20|21.65|21.57|21.66|21.58|21.68|21.6|21.63|21.55|0
1741852830000|2025-03-13 08:00:30|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|4
1741852840000|2025-03-13 08:00:40|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|0
1741852850000|2025-03-13 08:00:50|||||||||5
1741852860000|2025-03-13 08:01:00|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|1
1741852870000|2025-03-13 08:01:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1741852880000|2025-03-13 08:01:20|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|0
1741852890000|2025-03-13 08:01:30|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|0
1741852900000|2025-03-13 08:01:40|21.67|21.59|21.68|21.6|21.68|21.6|21.63|21.55|2
1741852910000|2025-03-13 08:01:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741852920000|2025-03-13 08:02:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|4
1741852960000|2025-03-13 08:02:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1741852970000|2025-03-13 08:02:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1741852990000|2025-03-13 08:03:10|||||||||34
1741853000000|2025-03-13 08:03:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1741853010000|2025-03-13 08:03:30|||||||||1
1741853020000|2025-03-13 08:03:40|21.6|21.52|21.6|21.52|21.63|21.55|21.58|21.5|3
1741853030000|2025-03-13 08:03:50|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1741853040000|2025-03-13 08:04:00|21.6|21.52|21.6|21.52|21.63|21.55|21.6|21.52|0
1741853050000|2025-03-13 08:04:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1741853060000|2025-03-13 08:04:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|4
1741853070000|2025-03-13 08:04:30|||||||||19
1741853100000|2025-03-13 08:05:00|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|2
1741853110000|2025-03-13 08:05:10|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1741853120000|2025-03-13 08:05:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1741853130000|2025-03-13 08:05:30|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|0
1741853140000|2025-03-13 08:05:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741853150000|2025-03-13 08:05:50|||||||||5
1741853160000|2025-03-13 08:06:00|||||||||19
1741853170000|2025-03-13 08:06:10|21.64|21.56|21.65|21.57|21.68|21.6|21.64|21.56|10
1741853180000|2025-03-13 08:06:20|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|0
1741853190000|2025-03-13 08:06:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|2
1741853200000|2025-03-13 08:06:40|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|14
1741853220000|2025-03-13 08:07:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1741853230000|2025-03-13 08:07:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|4
1741853240000|2025-03-13 08:07:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|36
1741853260000|2025-03-13 08:07:40|||||||||14
1741853280000|2025-03-13 08:08:00|||||||||2
1741853290000|2025-03-13 08:08:10|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|7
1741853300000|2025-03-13 08:08:20|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|9
1741853310000|2025-03-13 08:08:30|21.68|21.6|21.68|21.6|21.68|21.6|21.64|21.56|0
1741853330000|2025-03-13 08:08:50|21.63|21.55|21.66|21.58|21.68|21.6|21.63|21.55|4
1741853340000|2025-03-13 08:09:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1741853360000|2025-03-13 08:09:20|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|7
1741853370000|2025-03-13 08:09:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1741853380000|2025-03-13 08:09:40|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|21
1741853390000|2025-03-13 08:09:50|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1741853400000|2025-03-13 08:10:00|21.62|21.54|21.62|21.54|21.63|21.55|21.6|21.52|9
1741853410000|2025-03-13 08:10:10|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|2
1741853420000|2025-03-13 08:10:20|||||||||7
1741853430000|2025-03-13 08:10:30|21.6|21.52|21.62|21.54|21.63|21.55|21.6|21.52|9
1741853440000|2025-03-13 08:10:40|21.58|21.5|21.58|21.5|21.62|21.54|21.58|21.5|0
1741853450000|2025-03-13 08:10:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|6
1741853460000|2025-03-13 08:11:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|45
1741853470000|2025-03-13 08:11:10|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|57
1741853480000|2025-03-13 08:11:20|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|15
1741853500000|2025-03-13 08:11:40|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1741853510000|2025-03-13 08:11:50|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|165
1741853560000|2025-03-13 08:12:40|||||||||3
1741853630000|2025-03-13 08:13:50|||||||||1
1741853640000|2025-03-13 08:14:00|21.66|21.58|21.64|21.56|21.69|21.61|21.64|21.56|21
1741853660000|2025-03-13 08:14:20|||||||||2
1741853670000|2025-03-13 08:14:30|||||||||1
1741853680000|2025-03-13 08:14:40|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|2
1741853690000|2025-03-13 08:14:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741853700000|2025-03-13 08:15:00|21.66|21.58|21.66|21.58|21.69|21.61|21.66|21.58|3
1741853710000|2025-03-13 08:15:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|12
1741853730000|2025-03-13 08:15:30|21.69|21.61|21.66|21.58|21.69|21.61|21.64|21.56|76
1741853740000|2025-03-13 08:15:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741853750000|2025-03-13 08:15:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1741853760000|2025-03-13 08:16:00|||||||||1
1741853770000|2025-03-13 08:16:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1741853780000|2025-03-13 08:16:20|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741853790000|2025-03-13 08:16:30|||||||||7
1741853820000|2025-03-13 08:17:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|10
1741853850000|2025-03-13 08:17:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741853860000|2025-03-13 08:17:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741853870000|2025-03-13 08:17:50|21.66|21.58|21.74|21.66|21.74|21.66|21.64|21.56|1
1741853880000|2025-03-13 08:18:00|21.71|21.63|21.76|21.68|21.79|21.71|21.71|21.63|7
1741853890000|2025-03-13 08:18:10|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|7
1741853900000|2025-03-13 08:18:20|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|7
1741853910000|2025-03-13 08:18:30|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1741853920000|2025-03-13 08:18:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|6
1741853930000|2025-03-13 08:18:50|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|4
1741853940000|2025-03-13 08:19:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1741853950000|2025-03-13 08:19:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741853970000|2025-03-13 08:19:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741853980000|2025-03-13 08:19:40|21.76|21.68|21.78|21.7|21.78|21.7|21.74|21.66|0
1741853990000|2025-03-13 08:19:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1741854000000|2025-03-13 08:20:00|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|4
1741854010000|2025-03-13 08:20:10|||||||||2
1741854020000|2025-03-13 08:20:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|10
1741854040000|2025-03-13 08:20:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|5
1741854060000|2025-03-13 08:21:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741854070000|2025-03-13 08:21:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741854080000|2025-03-13 08:21:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1741854090000|2025-03-13 08:21:30|21.66|21.58|21.68|21.6|21.68|21.6|21.64|21.56|0
1741854110000|2025-03-13 08:21:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|2
1741854120000|2025-03-13 08:22:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1741854130000|2025-03-13 08:22:10|21.64|21.56|21.66|21.58|21.68|21.6|21.64|21.56|0
1741854140000|2025-03-13 08:22:20|21.64|21.56|21.66|21.58|21.66|21.58|21.63|21.55|59
1741854150000|2025-03-13 08:22:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741854160000|2025-03-13 08:22:40|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741854170000|2025-03-13 08:22:50|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|3
1741854180000|2025-03-13 08:23:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|6
1741854200000|2025-03-13 08:23:20|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|1
1741854210000|2025-03-13 08:23:30|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1741854220000|2025-03-13 08:23:40|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|13
1741854230000|2025-03-13 08:23:50|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1741854240000|2025-03-13 08:24:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|26
1741854250000|2025-03-13 08:24:10|||||||||24
1741854260000|2025-03-13 08:24:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|104
1741854270000|2025-03-13 08:24:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1741854290000|2025-03-13 08:24:50|||||||||1
1741854320000|2025-03-13 08:25:20|||||||||1
1741854330000|2025-03-13 08:25:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1741854340000|2025-03-13 08:25:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|2
1741854360000|2025-03-13 08:26:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1741854370000|2025-03-13 08:26:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1741854380000|2025-03-13 08:26:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1741854390000|2025-03-13 08:26:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741854400000|2025-03-13 08:26:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741854420000|2025-03-13 08:27:00|21.59|21.51|21.59|21.51|21.62|21.54|21.57|21.49|0
1741854430000|2025-03-13 08:27:10|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|1
1741854450000|2025-03-13 08:27:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|3
1741854460000|2025-03-13 08:27:40|21.54|21.46|21.52|21.44|21.56|21.48|21.52|21.44|0
1741854470000|2025-03-13 08:27:50|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1741854480000|2025-03-13 08:28:00|||||||||2
1741854490000|2025-03-13 08:28:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741854500000|2025-03-13 08:28:20|21.56|21.48|21.56|21.48|21.57|21.49|21.54|21.46|0
1741854510000|2025-03-13 08:28:30|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1741854520000|2025-03-13 08:28:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1741854530000|2025-03-13 08:28:50|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1741854540000|2025-03-13 08:29:00|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1741854550000|2025-03-13 08:29:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|2
1741854570000|2025-03-13 08:29:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1741854580000|2025-03-13 08:29:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1741854590000|2025-03-13 08:29:50|21.54|21.46|21.52|21.44|21.57|21.49|21.52|21.44|7
1741854610000|2025-03-13 08:30:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|2
1741854630000|2025-03-13 08:30:30|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1741854640000|2025-03-13 08:30:40|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|8
1741854650000|2025-03-13 08:30:50|21.56|21.48|21.56|21.48|21.57|21.49|21.54|21.46|0
1741854660000|2025-03-13 08:31:00|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1741854670000|2025-03-13 08:31:10|||||||||3
1741854730000|2025-03-13 08:32:10|||||||||8
1741854740000|2025-03-13 08:32:20|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|88
1741854750000|2025-03-13 08:32:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|1
1741854760000|2025-03-13 08:32:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|4
1741854770000|2025-03-13 08:32:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741854780000|2025-03-13 08:33:00|||||||||8
1741854800000|2025-03-13 08:33:20|||||||||1
1741854830000|2025-03-13 08:33:50|||||||||1
1741854840000|2025-03-13 08:34:00|||||||||2
1741854850000|2025-03-13 08:34:10|||||||||50
1741854890000|2025-03-13 08:34:50|||||||||2
1741854900000|2025-03-13 08:35:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|2
1741854940000|2025-03-13 08:35:40|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|0
1741854960000|2025-03-13 08:36:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1741854970000|2025-03-13 08:36:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|1
1741854990000|2025-03-13 08:36:30|||||||||9
1741855060000|2025-03-13 08:37:40|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1741855080000|2025-03-13 08:38:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1741855090000|2025-03-13 08:38:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|6
1741855100000|2025-03-13 08:38:20|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1741855110000|2025-03-13 08:38:30|||||||||1
1741855120000|2025-03-13 08:38:40|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1741855130000|2025-03-13 08:38:50|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1741855170000|2025-03-13 08:39:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1741855180000|2025-03-13 08:39:40|||||||||50
1741855200000|2025-03-13 08:40:00|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|3
1741855220000|2025-03-13 08:40:20|||||||||1
1741855320000|2025-03-13 08:42:00|||||||||4
1741855360000|2025-03-13 08:42:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|1
1741855370000|2025-03-13 08:42:50|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|0
1741855390000|2025-03-13 08:43:10|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1741855400000|2025-03-13 08:43:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741855480000|2025-03-13 08:44:40|||||||||24
1741855490000|2025-03-13 08:44:50|||||||||1
1741855510000|2025-03-13 08:45:10|||||||||1
1741855570000|2025-03-13 08:46:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1741855590000|2025-03-13 08:46:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741855600000|2025-03-13 08:46:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1741855640000|2025-03-13 08:47:20|21.54|21.46|21.57|21.49|21.57|21.49|21.52|21.44|0
1741855650000|2025-03-13 08:47:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1741855680000|2025-03-13 08:48:00|21.47|21.39|21.52|21.44|21.52|21.44|21.47|21.39|0
1741855700000|2025-03-13 08:48:20|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1741855810000|2025-03-13 08:50:10|||||||||7
1741855850000|2025-03-13 08:50:50|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|0
1741855860000|2025-03-13 08:51:00|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|0
1741855870000|2025-03-13 08:51:10|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|0
1741855880000|2025-03-13 08:51:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741855890000|2025-03-13 08:51:30|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|0
1741855900000|2025-03-13 08:51:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|4
1741855930000|2025-03-13 08:52:10|21.49|21.41|21.47|21.39|21.52|21.44|21.47|21.39|0
1741855940000|2025-03-13 08:52:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1741855950000|2025-03-13 08:52:30|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1741855960000|2025-03-13 08:52:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741855970000|2025-03-13 08:52:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1741855980000|2025-03-13 08:53:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1741855990000|2025-03-13 08:53:10|||||||||1
1741856060000|2025-03-13 08:54:20|||||||||3
1741856070000|2025-03-13 08:54:30|||||||||88
1741856090000|2025-03-13 08:54:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1741856100000|2025-03-13 08:55:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|19
1741856120000|2025-03-13 08:55:20|||||||||1
1741856140000|2025-03-13 08:55:40|21.5|21.42|21.47|21.39|21.51|21.43|21.47|21.39|32
1741856150000|2025-03-13 08:55:50|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1741856160000|2025-03-13 08:56:00|||||||||82
1741856170000|2025-03-13 08:56:10|||||||||66
1741856180000|2025-03-13 08:56:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|27
1741856190000|2025-03-13 08:56:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|30
1741856200000|2025-03-13 08:56:40|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|1
1741856220000|2025-03-13 08:57:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|3
1741856230000|2025-03-13 08:57:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741856240000|2025-03-13 08:57:20|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|22
1741856290000|2025-03-13 08:58:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|35
1741856300000|2025-03-13 08:58:20|||||||||10
1741856310000|2025-03-13 08:58:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|7
1741856330000|2025-03-13 08:58:50|21.43|21.35|21.45|21.37|21.45|21.37|21.41|21.33|0
1741856340000|2025-03-13 08:59:00|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|5
1741856350000|2025-03-13 08:59:10|21.43|21.35|21.43|21.35|21.45|21.37|21.41|21.33|2
1741856360000|2025-03-13 08:59:20|21.41|21.33|21.42|21.34|21.45|21.37|21.41|21.33|63
1741856370000|2025-03-13 08:59:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741856400000|2025-03-13 09:00:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|95
1741856440000|2025-03-13 09:00:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|41
1741856450000|2025-03-13 09:00:50|21.45|21.37|21.45|21.37|21.45|21.37|21.41|21.33|0
1741856470000|2025-03-13 09:01:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1741856480000|2025-03-13 09:01:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741856490000|2025-03-13 09:01:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1741856580000|2025-03-13 09:03:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|31
1741856600000|2025-03-13 09:03:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741856610000|2025-03-13 09:03:30|21.51|21.43|21.47|21.39|21.51|21.43|21.46|21.38|105
1741856650000|2025-03-13 09:04:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1741856660000|2025-03-13 09:04:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|50
1741856670000|2025-03-13 09:04:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741856680000|2025-03-13 09:04:40|||||||||160
1741856740000|2025-03-13 09:05:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|57
1741856760000|2025-03-13 09:06:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|2
1741856770000|2025-03-13 09:06:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1741856780000|2025-03-13 09:06:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1741856790000|2025-03-13 09:06:30|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1741856810000|2025-03-13 09:06:50|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1741856830000|2025-03-13 09:07:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1741856900000|2025-03-13 09:08:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|45
1741856910000|2025-03-13 09:08:30|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1741856920000|2025-03-13 09:08:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741856930000|2025-03-13 09:08:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1741856960000|2025-03-13 09:09:20|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1741856970000|2025-03-13 09:09:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1741856980000|2025-03-13 09:09:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1741856990000|2025-03-13 09:09:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741857000000|2025-03-13 09:10:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|8
1741857010000|2025-03-13 09:10:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|4
1741857020000|2025-03-13 09:10:20|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|1
1741857060000|2025-03-13 09:11:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|50
1741857090000|2025-03-13 09:11:30|||||||||50
1741857100000|2025-03-13 09:11:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1741857160000|2025-03-13 09:12:40|21.38|21.3|21.38|21.3|21.4|21.32|21.36|21.28|6
1741857170000|2025-03-13 09:12:50|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|2
1741857210000|2025-03-13 09:13:30|||||||||1
1741857240000|2025-03-13 09:14:00|||||||||50
1741857250000|2025-03-13 09:14:10|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|7
1741857260000|2025-03-13 09:14:20|21.37|21.29|21.38|21.3|21.4|21.32|21.37|21.29|1
1741857270000|2025-03-13 09:14:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1741857370000|2025-03-13 09:16:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741857390000|2025-03-13 09:16:30|||||||||13
1741857480000|2025-03-13 09:18:00|||||||||1
1741857510000|2025-03-13 09:18:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741857520000|2025-03-13 09:18:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741857530000|2025-03-13 09:18:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741857540000|2025-03-13 09:19:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741857580000|2025-03-13 09:19:40|||||||||25
1741857600000|2025-03-13 09:20:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|187
1741857610000|2025-03-13 09:20:10|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|5
1741857620000|2025-03-13 09:20:20|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1741857660000|2025-03-13 09:21:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1741857670000|2025-03-13 09:21:10|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1741857680000|2025-03-13 09:21:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1741857690000|2025-03-13 09:21:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741857710000|2025-03-13 09:21:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|39
1741857730000|2025-03-13 09:22:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|3
1741857750000|2025-03-13 09:22:30|21.27|21.19|21.25|21.17|21.27|21.19|21.24|21.16|16
1741857770000|2025-03-13 09:22:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|227
1741857820000|2025-03-13 09:23:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1741857830000|2025-03-13 09:23:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741857900000|2025-03-13 09:25:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|4
1741857920000|2025-03-13 09:25:20|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|3
1741857930000|2025-03-13 09:25:30|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|4
1741857980000|2025-03-13 09:26:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741858000000|2025-03-13 09:26:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|28
1741858010000|2025-03-13 09:26:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|6
1741858020000|2025-03-13 09:27:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|10
1741858040000|2025-03-13 09:27:20|||||||||14
1741858050000|2025-03-13 09:27:30|||||||||1
1741858070000|2025-03-13 09:27:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741858090000|2025-03-13 09:28:10|||||||||3
1741858240000|2025-03-13 09:30:40|||||||||3
1741858270000|2025-03-13 09:31:10|||||||||1
1741858370000|2025-03-13 09:32:50|||||||||1
1741858380000|2025-03-13 09:33:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741858390000|2025-03-13 09:33:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|162
1741858400000|2025-03-13 09:33:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741858410000|2025-03-13 09:33:30|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|11
1741858420000|2025-03-13 09:33:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|2
1741858430000|2025-03-13 09:33:50|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|3
1741858450000|2025-03-13 09:34:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1741858460000|2025-03-13 09:34:20|21.27|21.19|21.28|21.2|21.28|21.2|21.25|21.17|0
1741858480000|2025-03-13 09:34:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741858510000|2025-03-13 09:35:10|||||||||3
1741858550000|2025-03-13 09:35:50|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|3
1741858560000|2025-03-13 09:36:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|36
1741858600000|2025-03-13 09:36:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|4
1741858610000|2025-03-13 09:36:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741858620000|2025-03-13 09:37:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741858630000|2025-03-13 09:37:10|||||||||2
1741858660000|2025-03-13 09:37:40|21.26|21.18|21.25|21.17|21.3|21.22|21.25|21.17|4
1741858770000|2025-03-13 09:39:30|||||||||1
1741858870000|2025-03-13 09:41:10|||||||||3
1741858910000|2025-03-13 09:41:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|24
1741858920000|2025-03-13 09:42:00|21.3|21.22|21.28|21.2|21.3|21.22|21.26|21.18|2
1741858930000|2025-03-13 09:42:10|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1741858970000|2025-03-13 09:42:50|||||||||2
1741858990000|2025-03-13 09:43:10|||||||||5
1741859030000|2025-03-13 09:43:50|||||||||3
1741859070000|2025-03-13 09:44:30|||||||||1
1741859140000|2025-03-13 09:45:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741859150000|2025-03-13 09:45:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741859190000|2025-03-13 09:46:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1741859200000|2025-03-13 09:46:40|||||||||25
1741859220000|2025-03-13 09:47:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|2
1741859240000|2025-03-13 09:47:20|||||||||8
1741859270000|2025-03-13 09:47:50|||||||||1
1741859400000|2025-03-13 09:50:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1741859500000|2025-03-13 09:51:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|11
1741859510000|2025-03-13 09:51:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741859550000|2025-03-13 09:52:30|||||||||8
1741859560000|2025-03-13 09:52:40|||||||||8
1741859580000|2025-03-13 09:53:00|||||||||2
1741859610000|2025-03-13 09:53:30|||||||||8
1741859640000|2025-03-13 09:54:00|||||||||3
1741859770000|2025-03-13 09:56:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|3
1741859840000|2025-03-13 09:57:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|15
1741859870000|2025-03-13 09:57:50|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|35
1741859910000|2025-03-13 09:58:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|20
1741859930000|2025-03-13 09:58:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|33
1741859960000|2025-03-13 09:59:20|||||||||11
1741859970000|2025-03-13 09:59:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741859980000|2025-03-13 09:59:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741859990000|2025-03-13 09:59:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741860000000|2025-03-13 10:00:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1741860010000|2025-03-13 10:00:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741860040000|2025-03-13 10:00:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|52
1741860070000|2025-03-13 10:01:10|||||||||8
1741860090000|2025-03-13 10:01:30|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|5
1741860100000|2025-03-13 10:01:40|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|2
1741860110000|2025-03-13 10:01:50|||||||||8
1741860210000|2025-03-13 10:03:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1741860220000|2025-03-13 10:03:40|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|5
1741860230000|2025-03-13 10:03:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1741860240000|2025-03-13 10:04:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741860260000|2025-03-13 10:04:20|||||||||3
1741860270000|2025-03-13 10:04:30|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1741860280000|2025-03-13 10:04:40|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1741860300000|2025-03-13 10:05:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1741860310000|2025-03-13 10:05:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1741860330000|2025-03-13 10:05:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1741860350000|2025-03-13 10:05:50|||||||||1
1741860400000|2025-03-13 10:06:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|4
1741860410000|2025-03-13 10:06:50|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1741860420000|2025-03-13 10:07:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1741860430000|2025-03-13 10:07:10|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|0
1741860440000|2025-03-13 10:07:20|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1741860450000|2025-03-13 10:07:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1741860460000|2025-03-13 10:07:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1741860480000|2025-03-13 10:08:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741860530000|2025-03-13 10:08:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741860540000|2025-03-13 10:09:00|||||||||1
1741860560000|2025-03-13 10:09:20|||||||||1
1741860610000|2025-03-13 10:10:10|||||||||16
1741860620000|2025-03-13 10:10:20|||||||||11
1741860770000|2025-03-13 10:12:50|||||||||57
1741860780000|2025-03-13 10:13:00|||||||||29
1741860790000|2025-03-13 10:13:10|||||||||35
1741860880000|2025-03-13 10:14:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|60
1741860900000|2025-03-13 10:15:00|||||||||25
1741860910000|2025-03-13 10:15:10|||||||||20
1741860930000|2025-03-13 10:15:30|||||||||20
1741860940000|2025-03-13 10:15:40|||||||||21
1741860960000|2025-03-13 10:16:00|||||||||20
1741860970000|2025-03-13 10:16:10|||||||||20
1741860980000|2025-03-13 10:16:20|||||||||9
1741860990000|2025-03-13 10:16:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1741861000000|2025-03-13 10:16:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1741861010000|2025-03-13 10:16:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741861020000|2025-03-13 10:17:00|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|15
1741861050000|2025-03-13 10:17:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|6
1741861060000|2025-03-13 10:17:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741861080000|2025-03-13 10:18:00|21.11|21.03|21.1|21.02|21.13|21.05|21.1|21.02|24
1741861090000|2025-03-13 10:18:10|21.11|21.03|21.11|21.03|21.13|21.05|21.1|21.02|1
1741861100000|2025-03-13 10:18:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1741861110000|2025-03-13 10:18:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1741861120000|2025-03-13 10:18:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|9
1741861130000|2025-03-13 10:18:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1741861140000|2025-03-13 10:19:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|2
1741861150000|2025-03-13 10:19:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741861160000|2025-03-13 10:19:20|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1741861170000|2025-03-13 10:19:30|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1741861180000|2025-03-13 10:19:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741861200000|2025-03-13 10:20:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741861210000|2025-03-13 10:20:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1741861220000|2025-03-13 10:20:20|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|1
1741861240000|2025-03-13 10:20:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|2
1741861250000|2025-03-13 10:20:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741861260000|2025-03-13 10:21:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741861270000|2025-03-13 10:21:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|140
1741861280000|2025-03-13 10:21:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741861300000|2025-03-13 10:21:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|2
1741861310000|2025-03-13 10:21:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741861320000|2025-03-13 10:22:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1741861330000|2025-03-13 10:22:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741861340000|2025-03-13 10:22:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|18
1741861350000|2025-03-13 10:22:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741861360000|2025-03-13 10:22:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|9
1741861370000|2025-03-13 10:22:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741861380000|2025-03-13 10:23:00|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1741861440000|2025-03-13 10:24:00|||||||||15
1741861470000|2025-03-13 10:24:30|||||||||6
1741861520000|2025-03-13 10:25:20|||||||||3
1741861600000|2025-03-13 10:26:40|||||||||26
1741861610000|2025-03-13 10:26:50|||||||||6
1741861620000|2025-03-13 10:27:00|||||||||1
1741861650000|2025-03-13 10:27:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1741861660000|2025-03-13 10:27:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741861670000|2025-03-13 10:27:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741861720000|2025-03-13 10:28:40|||||||||2
1741861730000|2025-03-13 10:28:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|3
1741861770000|2025-03-13 10:29:30|||||||||2
1741861910000|2025-03-13 10:31:50|||||||||6
1741861930000|2025-03-13 10:32:10|||||||||2
1741861950000|2025-03-13 10:32:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741861960000|2025-03-13 10:32:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741861970000|2025-03-13 10:32:50|||||||||2
1741861980000|2025-03-13 10:33:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741862000000|2025-03-13 10:33:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741862010000|2025-03-13 10:33:30|||||||||16
1741862020000|2025-03-13 10:33:40|||||||||3
1741862030000|2025-03-13 10:33:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|17
1741862040000|2025-03-13 10:34:00|||||||||3
1741862090000|2025-03-13 10:34:50|||||||||10
1741862150000|2025-03-13 10:35:50|||||||||2
1741862210000|2025-03-13 10:36:50|21.03|20.95|21.05|20.97|21.05|20.97|21.02|20.94|41
1741862220000|2025-03-13 10:37:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1741862230000|2025-03-13 10:37:10|21|20.92|21.05|20.97|21.05|20.97|21|20.92|0
1741862260000|2025-03-13 10:37:40|||||||||4
1741862280000|2025-03-13 10:38:00|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|67
1741862370000|2025-03-13 10:39:30|||||||||76
1741862390000|2025-03-13 10:39:50|||||||||3
1741862400000|2025-03-13 10:40:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|30
1741862410000|2025-03-13 10:40:10|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|2
1741862420000|2025-03-13 10:40:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741862460000|2025-03-13 10:41:00|||||||||8
1741862500000|2025-03-13 10:41:40|||||||||3
1741862520000|2025-03-13 10:42:00|||||||||2
1741862550000|2025-03-13 10:42:30|21.02|20.94|21.02|20.94|21.05|20.97|21.02|20.94|23
1741862570000|2025-03-13 10:42:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741862580000|2025-03-13 10:43:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|133
1741862590000|2025-03-13 10:43:10|21|20.92|21|20.92|21|20.92|21|20.92|3
1741862600000|2025-03-13 10:43:20|||||||||4
1741862640000|2025-03-13 10:44:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1741862650000|2025-03-13 10:44:10|21|20.92|21|20.92|21|20.92|21|20.92|9
1741862660000|2025-03-13 10:44:20|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1741862670000|2025-03-13 10:44:30|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1741862690000|2025-03-13 10:44:50|||||||||10
1741862700000|2025-03-13 10:45:00|||||||||49
1741862710000|2025-03-13 10:45:10|||||||||7
1741862760000|2025-03-13 10:46:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|42
1741862780000|2025-03-13 10:46:20|21|20.92|21|20.92|21|20.92|21|20.92|9
1741862790000|2025-03-13 10:46:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1741862810000|2025-03-13 10:46:50|||||||||6
1741862940000|2025-03-13 10:49:00|||||||||8
1741862950000|2025-03-13 10:49:10|20.95|20.87|21|20.92|21|20.92|20.95|20.87|0
1741862960000|2025-03-13 10:49:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741862970000|2025-03-13 10:49:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1741863000000|2025-03-13 10:50:00|21|20.92|21|20.92|21|20.92|20.97|20.89|0
1741863010000|2025-03-13 10:50:10|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1741863020000|2025-03-13 10:50:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741863030000|2025-03-13 10:50:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1741863080000|2025-03-13 10:51:20|||||||||2
1741863100000|2025-03-13 10:51:40|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1741863110000|2025-03-13 10:51:50|21.02|20.94|21.02|20.94|21.05|20.97|21.02|20.94|65
1741863120000|2025-03-13 10:52:00|21|20.92|21|20.92|21|20.92|21|20.92|8
1741863170000|2025-03-13 10:52:50|||||||||6
1741863180000|2025-03-13 10:53:00|||||||||8
1741863230000|2025-03-13 10:53:50|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1741863240000|2025-03-13 10:54:00|||||||||2
1741863250000|2025-03-13 10:54:10|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|0
1741863260000|2025-03-13 10:54:20|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|62
1741863270000|2025-03-13 10:54:30|||||||||1
1741863300000|2025-03-13 10:55:00|||||||||6
1741863350000|2025-03-13 10:55:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741863360000|2025-03-13 10:56:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1741863370000|2025-03-13 10:56:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|57
1741863380000|2025-03-13 10:56:20|||||||||5
1741863390000|2025-03-13 10:56:30|||||||||2
1741863410000|2025-03-13 10:56:50|||||||||17
1741863420000|2025-03-13 10:57:00|||||||||2
1741863440000|2025-03-13 10:57:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|82
1741863460000|2025-03-13 10:57:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741863470000|2025-03-13 10:57:50|21.1|21.02|21.1|21.02|21.1|21.02|21.05|20.97|0
1741863480000|2025-03-13 10:58:00|||||||||142
1741863490000|2025-03-13 10:58:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|53
1741863510000|2025-03-13 10:58:30|||||||||150
1741863530000|2025-03-13 10:58:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|119
1741863540000|2025-03-13 10:59:00|21.04|20.96|21.02|20.94|21.04|20.96|21|20.92|80
1741863550000|2025-03-13 10:59:10|21|20.92|21.04|20.96|21.04|20.96|21|20.92|2
1741863570000|2025-03-13 10:59:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1741863580000|2025-03-13 10:59:40|||||||||2
1741863610000|2025-03-13 11:00:10|21.07|20.99|21.09|21.01|21.1|21.02|21.05|20.97|380
1741863620000|2025-03-13 11:00:20|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|58
1741863630000|2025-03-13 11:00:30|||||||||2
1741863640000|2025-03-13 11:00:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|24
1741863650000|2025-03-13 11:00:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741863660000|2025-03-13 11:01:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1741863670000|2025-03-13 11:01:10|21|20.92|21.04|20.96|21.04|20.96|21|20.92|0
1741863680000|2025-03-13 11:01:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741863690000|2025-03-13 11:01:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1741863700000|2025-03-13 11:01:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1741863720000|2025-03-13 11:02:00|21.02|20.94|21.04|20.96|21.04|20.96|21|20.92|0
1741863740000|2025-03-13 11:02:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|19
1741863770000|2025-03-13 11:02:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|9
1741863780000|2025-03-13 11:03:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1741863790000|2025-03-13 11:03:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1741863800000|2025-03-13 11:03:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1741863810000|2025-03-13 11:03:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1741863820000|2025-03-13 11:03:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1741863830000|2025-03-13 11:03:50|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1741863850000|2025-03-13 11:04:10|||||||||7
1741863860000|2025-03-13 11:04:20|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1741863880000|2025-03-13 11:04:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741863890000|2025-03-13 11:04:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741863920000|2025-03-13 11:05:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1741863930000|2025-03-13 11:05:30|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|0
1741863940000|2025-03-13 11:05:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1741863950000|2025-03-13 11:05:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|8
1741863960000|2025-03-13 11:06:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1741863970000|2025-03-13 11:06:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1741863990000|2025-03-13 11:06:30|||||||||2
1741864010000|2025-03-13 11:06:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|10
1741864020000|2025-03-13 11:07:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1741864030000|2025-03-13 11:07:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|3
1741864040000|2025-03-13 11:07:20|||||||||3
1741864050000|2025-03-13 11:07:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741864060000|2025-03-13 11:07:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|2
1741864070000|2025-03-13 11:07:50|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1741864080000|2025-03-13 11:08:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1741864110000|2025-03-13 11:08:30|||||||||35
1741864120000|2025-03-13 11:08:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1741864130000|2025-03-13 11:08:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1741864140000|2025-03-13 11:09:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1741864150000|2025-03-13 11:09:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|2
1741864160000|2025-03-13 11:09:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|11
1741864170000|2025-03-13 11:09:30|21.07|20.99|21.09|21.01|21.1|21.02|21.07|20.99|4
1741864180000|2025-03-13 11:09:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1741864190000|2025-03-13 11:09:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1741864200000|2025-03-13 11:10:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|2
1741864210000|2025-03-13 11:10:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|2
1741864290000|2025-03-13 11:11:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1741864300000|2025-03-13 11:11:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741864320000|2025-03-13 11:12:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741864330000|2025-03-13 11:12:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1741864340000|2025-03-13 11:12:20|||||||||670
1741864360000|2025-03-13 11:12:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741864370000|2025-03-13 11:12:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1741864380000|2025-03-13 11:13:00|||||||||20
1741864390000|2025-03-13 11:13:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|9
1741864400000|2025-03-13 11:13:20|||||||||3
1741864410000|2025-03-13 11:13:30|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|2
1741864430000|2025-03-13 11:13:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|1
1741864470000|2025-03-13 11:14:30|||||||||2
1741864520000|2025-03-13 11:15:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|4
1741864530000|2025-03-13 11:15:30|||||||||6
1741864550000|2025-03-13 11:15:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1741864580000|2025-03-13 11:16:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|3
1741864590000|2025-03-13 11:16:30|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1741864620000|2025-03-13 11:17:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1741864630000|2025-03-13 11:17:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741864640000|2025-03-13 11:17:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1741864660000|2025-03-13 11:17:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741864680000|2025-03-13 11:18:00|||||||||3
1741864690000|2025-03-13 11:18:10|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1741864700000|2025-03-13 11:18:20|21.14|21.06|21.14|21.06|21.14|21.06|21.1|21.02|14
1741864710000|2025-03-13 11:18:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741864720000|2025-03-13 11:18:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1741864730000|2025-03-13 11:18:50|21.1|21.02|21.04|20.96|21.1|21.02|20.99|20.91|100
1741864740000|2025-03-13 11:19:00|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|4
1741864750000|2025-03-13 11:19:10|21.1|21.02|21.09|21.01|21.1|21.02|21.05|20.97|10
1741864760000|2025-03-13 11:19:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|2
1741864770000|2025-03-13 11:19:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1741864800000|2025-03-13 11:20:00|||||||||1
1741864810000|2025-03-13 11:20:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1741864820000|2025-03-13 11:20:20|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1741864830000|2025-03-13 11:20:30|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1741864840000|2025-03-13 11:20:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1741864850000|2025-03-13 11:20:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1741864860000|2025-03-13 11:21:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741864870000|2025-03-13 11:21:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|93
1741864880000|2025-03-13 11:21:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|5
1741864890000|2025-03-13 11:21:30|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1741864900000|2025-03-13 11:21:40|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|0
1741864930000|2025-03-13 11:22:10|||||||||6
1741864960000|2025-03-13 11:22:40|||||||||49
1741865040000|2025-03-13 11:24:00|||||||||60
1741865050000|2025-03-13 11:24:10|||||||||33
1741865130000|2025-03-13 11:25:30|||||||||2
1741865170000|2025-03-13 11:26:10|||||||||16
1741865180000|2025-03-13 11:26:20|||||||||3
1741865210000|2025-03-13 11:26:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1741865220000|2025-03-13 11:27:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1741865230000|2025-03-13 11:27:10|||||||||1
1741865260000|2025-03-13 11:27:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1741865270000|2025-03-13 11:27:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741865340000|2025-03-13 11:29:00|||||||||2
1741865350000|2025-03-13 11:29:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|39
1741865410000|2025-03-13 11:30:10|||||||||2
1741865420000|2025-03-13 11:30:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|4
1741865430000|2025-03-13 11:30:30|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1741865450000|2025-03-13 11:30:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1741865460000|2025-03-13 11:31:00|21.09|21.01|21.07|20.99|21.09|21.01|21.05|20.97|8
1741865470000|2025-03-13 11:31:10|21.05|20.97|21.05|20.97|21.1|21.02|21.05|20.97|1
1741865480000|2025-03-13 11:31:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741865490000|2025-03-13 11:31:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741865510000|2025-03-13 11:31:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741865520000|2025-03-13 11:32:00|21.05|20.97|21.07|20.99|21.09|21.01|21.05|20.97|0
1741865530000|2025-03-13 11:32:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741865540000|2025-03-13 11:32:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1741865550000|2025-03-13 11:32:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741865560000|2025-03-13 11:32:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|2
1741865570000|2025-03-13 11:32:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741865580000|2025-03-13 11:33:00|21.07|20.99|21.09|21.01|21.09|21.01|21.05|20.97|0
1741865590000|2025-03-13 11:33:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|6
1741865610000|2025-03-13 11:33:30|||||||||173
1741865620000|2025-03-13 11:33:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|1
1741865630000|2025-03-13 11:33:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1741865640000|2025-03-13 11:34:00|||||||||5
1741865700000|2025-03-13 11:35:00|||||||||12
1741865730000|2025-03-13 11:35:30|||||||||4
1741865740000|2025-03-13 11:35:40|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|0
1741865750000|2025-03-13 11:35:50|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|0
1741865770000|2025-03-13 11:36:10|||||||||2
1741865780000|2025-03-13 11:36:20|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|14
1741865790000|2025-03-13 11:36:30|||||||||18
1741865920000|2025-03-13 11:38:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|28
1741865930000|2025-03-13 11:38:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741865950000|2025-03-13 11:39:10|||||||||20
1741865990000|2025-03-13 11:39:50|||||||||10
1741866010000|2025-03-13 11:40:10|||||||||47
1741866020000|2025-03-13 11:40:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|1
1741866030000|2025-03-13 11:40:30|21.18|21.1|21.16|21.08|21.18|21.1|21.15|21.07|1
1741866040000|2025-03-13 11:40:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1741866090000|2025-03-13 11:41:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|31
1741866170000|2025-03-13 11:42:50|21.17|21.09|21.18|21.1|21.2|21.12|21.17|21.09|4
1741866180000|2025-03-13 11:43:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741866270000|2025-03-13 11:44:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|75
1741866280000|2025-03-13 11:44:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|1
1741866290000|2025-03-13 11:44:50|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|2
1741866300000|2025-03-13 11:45:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741866310000|2025-03-13 11:45:10|||||||||5
1741866320000|2025-03-13 11:45:20|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1741866330000|2025-03-13 11:45:30|||||||||1
1741866340000|2025-03-13 11:45:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741866350000|2025-03-13 11:45:50|||||||||1
1741866360000|2025-03-13 11:46:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741866430000|2025-03-13 11:47:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1741866490000|2025-03-13 11:48:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741866510000|2025-03-13 11:48:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1741866520000|2025-03-13 11:48:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741866530000|2025-03-13 11:48:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1741866540000|2025-03-13 11:49:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|2
1741866550000|2025-03-13 11:49:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1741866560000|2025-03-13 11:49:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741866570000|2025-03-13 11:49:30|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1741866620000|2025-03-13 11:50:20|||||||||2
1741866650000|2025-03-13 11:50:50|||||||||4
1741866720000|2025-03-13 11:52:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|4
1741866730000|2025-03-13 11:52:10|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|1
1741866740000|2025-03-13 11:52:20|21.18|21.1|21.18|21.1|21.2|21.12|21.17|21.09|0
1741866750000|2025-03-13 11:52:30|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1741866760000|2025-03-13 11:52:40|21.17|21.09|21.15|21.07|21.18|21.1|21.15|21.07|0
1741866770000|2025-03-13 11:52:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1741866790000|2025-03-13 11:53:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|5
1741866800000|2025-03-13 11:53:20|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|0
1741866810000|2025-03-13 11:53:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|34
1741866820000|2025-03-13 11:53:40|||||||||34
1741866910000|2025-03-13 11:55:10|||||||||29
1741866960000|2025-03-13 11:56:00|||||||||3
1741866980000|2025-03-13 11:56:20|||||||||8
1741867020000|2025-03-13 11:57:00|||||||||2
1741867040000|2025-03-13 11:57:20|||||||||4
1741867120000|2025-03-13 11:58:40|21.2|21.12|21.25|21.17|21.26|21.18|21.2|21.12|84
1741867130000|2025-03-13 11:58:50|21.26|21.18|21.25|21.17|21.3|21.22|21.25|21.17|60
1741867140000|2025-03-13 11:59:00|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|51
1741867150000|2025-03-13 11:59:10|21.28|21.2|21.33|21.25|21.33|21.25|21.26|21.18|115
1741867160000|2025-03-13 11:59:20|21.34|21.26|21.26|21.18|21.36|21.28|21.26|21.18|15
1741867170000|2025-03-13 11:59:30|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|4
1741867180000|2025-03-13 11:59:40|21.25|21.17|21.26|21.18|21.26|21.18|21.21|21.13|4
1741867190000|2025-03-13 11:59:50|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|9
1741867200000|2025-03-13 12:00:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|2
1741867210000|2025-03-13 12:00:10|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1741867220000|2025-03-13 12:00:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|10
1741867230000|2025-03-13 12:00:30|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1741867240000|2025-03-13 12:00:40|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|6
1741867250000|2025-03-13 12:00:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|150
1741867260000|2025-03-13 12:01:00|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|1
1741867270000|2025-03-13 12:01:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1741867280000|2025-03-13 12:01:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1741867290000|2025-03-13 12:01:30|||||||||1
1741867310000|2025-03-13 12:01:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|2
1741867320000|2025-03-13 12:02:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|1
1741867330000|2025-03-13 12:02:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741867340000|2025-03-13 12:02:20|21.23|21.15|21.23|21.15|21.25|21.17|21.21|21.13|0
1741867350000|2025-03-13 12:02:30|21.25|21.17|21.25|21.17|21.25|21.17|21.21|21.13|0
1741867360000|2025-03-13 12:02:40|||||||||1
1741867380000|2025-03-13 12:03:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741867390000|2025-03-13 12:03:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1741867400000|2025-03-13 12:03:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741867410000|2025-03-13 12:03:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741867420000|2025-03-13 12:03:40|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1741867430000|2025-03-13 12:03:50|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|0
1741867440000|2025-03-13 12:04:00|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|12
1741867480000|2025-03-13 12:04:40|||||||||2
1741867490000|2025-03-13 12:04:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1741867500000|2025-03-13 12:05:00|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|1
1741867540000|2025-03-13 12:05:40|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|0
1741867550000|2025-03-13 12:05:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741867560000|2025-03-13 12:06:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741867580000|2025-03-13 12:06:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741867590000|2025-03-13 12:06:30|21.3|21.22|21.28|21.2|21.31|21.23|21.26|21.18|14
1741867600000|2025-03-13 12:06:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1741867610000|2025-03-13 12:06:50|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|5
1741867620000|2025-03-13 12:07:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1741867650000|2025-03-13 12:07:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1741867660000|2025-03-13 12:07:40|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|0
1741867670000|2025-03-13 12:07:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1741867680000|2025-03-13 12:08:00|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1741867710000|2025-03-13 12:08:30|||||||||84
1741867720000|2025-03-13 12:08:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|7
1741867730000|2025-03-13 12:08:50|||||||||1
1741867750000|2025-03-13 12:09:10|||||||||5
1741867760000|2025-03-13 12:09:20|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|1
1741867770000|2025-03-13 12:09:30|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|5
1741867780000|2025-03-13 12:09:40|||||||||2
1741867790000|2025-03-13 12:09:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|1
1741867820000|2025-03-13 12:10:20|||||||||5
1741867830000|2025-03-13 12:10:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|4
1741867850000|2025-03-13 12:10:50|21.4|21.32|21.4|21.32|21.41|21.33|21.38|21.3|19
1741867860000|2025-03-13 12:11:00|21.41|21.33|21.4|21.32|21.41|21.33|21.38|21.3|4
1741867870000|2025-03-13 12:11:10|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|9
1741867880000|2025-03-13 12:11:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741867890000|2025-03-13 12:11:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|126
1741867900000|2025-03-13 12:11:40|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|7
1741867910000|2025-03-13 12:11:50|||||||||2
1741867920000|2025-03-13 12:12:00|||||||||5
1741867930000|2025-03-13 12:12:10|||||||||4
1741867940000|2025-03-13 12:12:20|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|0
1741867960000|2025-03-13 12:12:40|||||||||3
1741867970000|2025-03-13 12:12:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1741868020000|2025-03-13 12:13:40|||||||||50
1741868050000|2025-03-13 12:14:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|5
1741868060000|2025-03-13 12:14:20|||||||||1
1741868110000|2025-03-13 12:15:10|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|0
1741868120000|2025-03-13 12:15:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|4
1741868130000|2025-03-13 12:15:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1741868150000|2025-03-13 12:15:50|||||||||13
1741868160000|2025-03-13 12:16:00|||||||||38
1741868170000|2025-03-13 12:16:10|||||||||3
1741868180000|2025-03-13 12:16:20|||||||||2
1741868190000|2025-03-13 12:16:30|||||||||3
1741868210000|2025-03-13 12:16:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|24
1741868220000|2025-03-13 12:17:00|||||||||34
1741868230000|2025-03-13 12:17:10|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|46
1741868240000|2025-03-13 12:17:20|21.39|21.31|21.41|21.33|21.42|21.34|21.39|21.31|3
1741868250000|2025-03-13 12:17:30|21.39|21.31|21.37|21.29|21.41|21.33|21.37|21.29|0
1741868270000|2025-03-13 12:17:50|||||||||1
1741868280000|2025-03-13 12:18:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|233
1741868290000|2025-03-13 12:18:10|||||||||3
1741868300000|2025-03-13 12:18:20|21.33|21.25|21.31|21.23|21.36|21.28|21.31|21.23|33
1741868310000|2025-03-13 12:18:30|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|7
1741868320000|2025-03-13 12:18:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741868360000|2025-03-13 12:19:20|||||||||38
1741868370000|2025-03-13 12:19:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|2
1741868380000|2025-03-13 12:19:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|57
1741868390000|2025-03-13 12:19:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|12
1741868400000|2025-03-13 12:20:00|||||||||100
1741868410000|2025-03-13 12:20:10|||||||||25
1741868420000|2025-03-13 12:20:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|74
1741868430000|2025-03-13 12:20:30|||||||||3
1741868460000|2025-03-13 12:21:00|||||||||28
1741868470000|2025-03-13 12:21:10|||||||||5
1741868490000|2025-03-13 12:21:30|||||||||1
1741868500000|2025-03-13 12:21:40|||||||||39
1741868520000|2025-03-13 12:22:00|||||||||52
1741868540000|2025-03-13 12:22:20|||||||||1
1741868570000|2025-03-13 12:22:50|||||||||4
1741868610000|2025-03-13 12:23:30|||||||||1
1741868630000|2025-03-13 12:23:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|1
1741868640000|2025-03-13 12:24:00|||||||||12
1741868660000|2025-03-13 12:24:20|||||||||1
1741868690000|2025-03-13 12:24:50|||||||||32
1741868750000|2025-03-13 12:25:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|3
1741868760000|2025-03-13 12:26:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741868780000|2025-03-13 12:26:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741868860000|2025-03-13 12:27:40|||||||||2
1741868900000|2025-03-13 12:28:20|||||||||2
1741868930000|2025-03-13 12:28:50|||||||||3
1741868950000|2025-03-13 12:29:10|||||||||18
1741868960000|2025-03-13 12:29:20|||||||||49
1741868970000|2025-03-13 12:29:30|||||||||11
1741869000000|2025-03-13 12:30:00|21.29|21.21|21.24|21.16|21.29|21.21|21.17|20.94|66
1741869010000|2025-03-13 12:30:10|21.27|21.19|21.27|21.19|21.27|21.19|21.22|21.14|7
1741869020000|2025-03-13 12:30:20|21.25|21.17|21.22|21.14|21.27|21.19|21.22|21.14|1
1741869030000|2025-03-13 12:30:30|21.21|21.13|21.27|21.19|21.27|21.19|21.21|21.13|144
1741869040000|2025-03-13 12:30:40|21.24|21.16|21.24|21.16|21.27|21.19|21.22|21.14|7
1741869050000|2025-03-13 12:30:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1741869060000|2025-03-13 12:31:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741869080000|2025-03-13 12:31:20|21.28|21.2|21.27|21.19|21.32|21.24|21.27|21.19|98
1741869090000|2025-03-13 12:31:30|21.29|21.21|21.29|21.21|21.32|21.24|21.27|21.19|1
1741869100000|2025-03-13 12:31:40|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|0
1741869110000|2025-03-13 12:31:50|||||||||1
1741869120000|2025-03-13 12:32:00|||||||||2
1741869130000|2025-03-13 12:32:10|21.29|21.21|21.27|21.19|21.32|21.24|21.27|21.19|0
1741869140000|2025-03-13 12:32:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1741869150000|2025-03-13 12:32:30|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1741869160000|2025-03-13 12:32:40|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1741869170000|2025-03-13 12:32:50|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|3
1741869190000|2025-03-13 12:33:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|26
1741869220000|2025-03-13 12:33:40|21.21|21.13|21.19|21.11|21.22|21.14|21.19|21.11|9
1741869230000|2025-03-13 12:33:50|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|6
1741869240000|2025-03-13 12:34:00|21.17|21.09|21.17|21.09|21.21|21.13|21.17|21.09|2
1741869250000|2025-03-13 12:34:10|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|0
1741869330000|2025-03-13 12:35:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|68
1741869340000|2025-03-13 12:35:40|||||||||5
1741869350000|2025-03-13 12:35:50|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|4
1741869360000|2025-03-13 12:36:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1741869370000|2025-03-13 12:36:10|21.19|21.11|21.17|21.09|21.21|21.13|21.17|21.09|4
1741869380000|2025-03-13 12:36:20|||||||||1
1741869410000|2025-03-13 12:36:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1741869420000|2025-03-13 12:37:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741869430000|2025-03-13 12:37:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|1
1741869450000|2025-03-13 12:37:30|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|17
1741869470000|2025-03-13 12:37:50|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|26
1741869480000|2025-03-13 12:38:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|1
1741869490000|2025-03-13 12:38:10|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|0
1741869510000|2025-03-13 12:38:30|||||||||4
1741869540000|2025-03-13 12:39:00|||||||||1
1741869550000|2025-03-13 12:39:10|||||||||3
1741869590000|2025-03-13 12:39:50|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|1
1741869600000|2025-03-13 12:40:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1741869620000|2025-03-13 12:40:20|||||||||1
1741869630000|2025-03-13 12:40:30|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|1
1741869640000|2025-03-13 12:40:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|3
1741869650000|2025-03-13 12:40:50|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|5
1741869660000|2025-03-13 12:41:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1741869670000|2025-03-13 12:41:10|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1741869690000|2025-03-13 12:41:30|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1741869710000|2025-03-13 12:41:50|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|2
1741869720000|2025-03-13 12:42:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1741869730000|2025-03-13 12:42:10|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|3
1741869740000|2025-03-13 12:42:20|21.14|21.06|21.16|21.08|21.16|21.08|21.12|21.04|0
1741869750000|2025-03-13 12:42:30|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|0
1741869770000|2025-03-13 12:42:50|||||||||6
1741869790000|2025-03-13 12:43:10|||||||||1
1741869810000|2025-03-13 12:43:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|5
1741869820000|2025-03-13 12:43:40|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1741869830000|2025-03-13 12:43:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741869840000|2025-03-13 12:44:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741869850000|2025-03-13 12:44:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|7
1741869860000|2025-03-13 12:44:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741869870000|2025-03-13 12:44:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1741869880000|2025-03-13 12:44:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|10
1741869890000|2025-03-13 12:44:50|||||||||2
1741869900000|2025-03-13 12:45:00|||||||||1
1741869920000|2025-03-13 12:45:20|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|0
1741869960000|2025-03-13 12:46:00|||||||||7
1741869980000|2025-03-13 12:46:20|||||||||1
1741869990000|2025-03-13 12:46:30|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|13
1741870000000|2025-03-13 12:46:40|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|0
1741870010000|2025-03-13 12:46:50|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|2
1741870020000|2025-03-13 12:47:00|21.27|21.19|21.27|21.19|21.27|21.19|21.22|21.14|0
1741870030000|2025-03-13 12:47:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1741870040000|2025-03-13 12:47:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|3
1741870050000|2025-03-13 12:47:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|11
1741870060000|2025-03-13 12:47:40|||||||||2
1741870070000|2025-03-13 12:47:50|||||||||4
1741870080000|2025-03-13 12:48:00|||||||||4
1741870100000|2025-03-13 12:48:20|||||||||1
1741870210000|2025-03-13 12:50:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|21
1741870220000|2025-03-13 12:50:20|21.27|21.19|21.29|21.21|21.32|21.24|21.27|21.19|0
1741870230000|2025-03-13 12:50:30|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1741870270000|2025-03-13 12:51:10|||||||||65
1741870280000|2025-03-13 12:51:20|||||||||10
1741870300000|2025-03-13 12:51:40|||||||||43
1741870310000|2025-03-13 12:51:50|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1741870330000|2025-03-13 12:52:10|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|0
1741870340000|2025-03-13 12:52:20|21.27|21.19|21.27|21.19|21.27|21.19|21.24|21.16|0
1741870350000|2025-03-13 12:52:30|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|0
1741870360000|2025-03-13 12:52:40|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|0
1741870370000|2025-03-13 12:52:50|||||||||10
1741870380000|2025-03-13 12:53:00|||||||||1
1741870390000|2025-03-13 12:53:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741870440000|2025-03-13 12:54:00|||||||||27
1741870470000|2025-03-13 12:54:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1741870480000|2025-03-13 12:54:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741870500000|2025-03-13 12:55:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741870520000|2025-03-13 12:55:20|21.25|21.17|21.27|21.19|21.27|21.19|21.22|21.14|1
1741870530000|2025-03-13 12:55:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741870540000|2025-03-13 12:55:40|||||||||30
1741870550000|2025-03-13 12:55:50|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|2
1741870560000|2025-03-13 12:56:00|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1741870580000|2025-03-13 12:56:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|1
1741870600000|2025-03-13 12:56:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|46
1741870620000|2025-03-13 12:57:00|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|7
1741870630000|2025-03-13 12:57:10|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1741870640000|2025-03-13 12:57:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1741870650000|2025-03-13 12:57:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|23
1741870660000|2025-03-13 12:57:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741870670000|2025-03-13 12:57:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|4
1741870680000|2025-03-13 12:58:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741870690000|2025-03-13 12:58:10|||||||||1
1741870700000|2025-03-13 12:58:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|1
1741870720000|2025-03-13 12:58:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741870730000|2025-03-13 12:58:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741870740000|2025-03-13 12:59:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741870750000|2025-03-13 12:59:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741870760000|2025-03-13 12:59:20|21.28|21.2|21.25|21.17|21.28|21.2|21.23|21.15|0
1741870770000|2025-03-13 12:59:30|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1741870780000|2025-03-13 12:59:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|1
1741870790000|2025-03-13 12:59:50|||||||||1
1741870800000|2025-03-13 13:00:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741870830000|2025-03-13 13:00:30|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|25
1741870840000|2025-03-13 13:00:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|0
1741870850000|2025-03-13 13:00:50|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|15
1741870860000|2025-03-13 13:01:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|19
1741870870000|2025-03-13 13:01:10|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|142
1741870880000|2025-03-13 13:01:20|||||||||1
1741870890000|2025-03-13 13:01:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741870900000|2025-03-13 13:01:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1741870910000|2025-03-13 13:01:50|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|2
1741870920000|2025-03-13 13:02:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1741870950000|2025-03-13 13:02:30|||||||||1
1741870980000|2025-03-13 13:03:00|||||||||2
1741871010000|2025-03-13 13:03:30|||||||||12
1741871020000|2025-03-13 13:03:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|3
1741871040000|2025-03-13 13:04:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1741871050000|2025-03-13 13:04:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|7
1741871080000|2025-03-13 13:04:40|||||||||3
1741871110000|2025-03-13 13:05:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|61
1741871120000|2025-03-13 13:05:20|||||||||24
1741871130000|2025-03-13 13:05:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1741871140000|2025-03-13 13:05:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741871150000|2025-03-13 13:05:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|3
1741871160000|2025-03-13 13:06:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741871170000|2025-03-13 13:06:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|10
1741871180000|2025-03-13 13:06:20|21.22|21.14|21.2|21.12|21.23|21.15|21.2|21.12|0
1741871190000|2025-03-13 13:06:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1741871240000|2025-03-13 13:07:20|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|3
1741871260000|2025-03-13 13:07:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|33
1741871270000|2025-03-13 13:07:50|||||||||54
1741871280000|2025-03-13 13:08:00|||||||||5
1741871290000|2025-03-13 13:08:10|||||||||1
1741871300000|2025-03-13 13:08:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741871310000|2025-03-13 13:08:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741871320000|2025-03-13 13:08:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1741871330000|2025-03-13 13:08:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741871340000|2025-03-13 13:09:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1741871360000|2025-03-13 13:09:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1741871370000|2025-03-13 13:09:30|||||||||1
1741871440000|2025-03-13 13:10:40|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|29
1741871450000|2025-03-13 13:10:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741871460000|2025-03-13 13:11:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1741871480000|2025-03-13 13:11:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1741871490000|2025-03-13 13:11:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|2
1741871520000|2025-03-13 13:12:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741871530000|2025-03-13 13:12:10|||||||||1
1741871540000|2025-03-13 13:12:20|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|16
1741871550000|2025-03-13 13:12:30|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|0
1741871560000|2025-03-13 13:12:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1741871570000|2025-03-13 13:12:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741871590000|2025-03-13 13:13:10|||||||||1
1741871600000|2025-03-13 13:13:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741871630000|2025-03-13 13:13:50|||||||||3
1741871650000|2025-03-13 13:14:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741871700000|2025-03-13 13:15:00|21.22|21.14|21.22|21.14|21.22|21.14|21.18|21.1|0
1741871710000|2025-03-13 13:15:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|3
1741871730000|2025-03-13 13:15:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1741871740000|2025-03-13 13:15:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741871750000|2025-03-13 13:15:50|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741871760000|2025-03-13 13:16:00|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1741871810000|2025-03-13 13:16:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1741871830000|2025-03-13 13:17:10|||||||||5
1741871840000|2025-03-13 13:17:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|7
1741871850000|2025-03-13 13:17:30|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1741871860000|2025-03-13 13:17:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1741871870000|2025-03-13 13:17:50|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1741871880000|2025-03-13 13:18:00|||||||||2
1741871890000|2025-03-13 13:18:10|||||||||1
1741871920000|2025-03-13 13:18:40|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|0
1741871960000|2025-03-13 13:19:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741871970000|2025-03-13 13:19:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741872000000|2025-03-13 13:20:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741872020000|2025-03-13 13:20:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741872030000|2025-03-13 13:20:30|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|9
1741872040000|2025-03-13 13:20:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741872070000|2025-03-13 13:21:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|5
1741872080000|2025-03-13 13:21:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741872090000|2025-03-13 13:21:30|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|0
1741872100000|2025-03-13 13:21:40|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|32
1741872110000|2025-03-13 13:21:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741872120000|2025-03-13 13:22:00|||||||||1
1741872130000|2025-03-13 13:22:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|6
1741872140000|2025-03-13 13:22:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|3
1741872150000|2025-03-13 13:22:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|37
1741872200000|2025-03-13 13:23:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|46
1741872240000|2025-03-13 13:24:00|||||||||5
1741872260000|2025-03-13 13:24:20|||||||||1
1741872300000|2025-03-13 13:25:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741872310000|2025-03-13 13:25:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741872320000|2025-03-13 13:25:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741872420000|2025-03-13 13:27:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|2
1741872430000|2025-03-13 13:27:10|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|0
1741872440000|2025-03-13 13:27:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1741872450000|2025-03-13 13:27:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1741872460000|2025-03-13 13:27:40|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|0
1741872470000|2025-03-13 13:27:50|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|13
1741872480000|2025-03-13 13:28:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|1
1741872490000|2025-03-13 13:28:10|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|0
1741872510000|2025-03-13 13:28:30|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|32
1741872520000|2025-03-13 13:28:40|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|1
1741872530000|2025-03-13 13:28:50|21.14|21.06|21.15|21.07|21.17|21.09|21.14|21.06|0
1741872540000|2025-03-13 13:29:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|6
1741872550000|2025-03-13 13:29:10|||||||||1
1741872590000|2025-03-13 13:29:50|21.13|21.05|21.15|21.07|21.15|21.07|21.12|21.04|86
1741872600000|2025-03-13 13:30:00|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|31
1741872610000|2025-03-13 13:30:10|21.18|21.1|21.18|21.1|21.22|21.14|21.18|21.1|18
1741872620000|2025-03-13 13:30:20|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|26
1741872630000|2025-03-13 13:30:30|||||||||11
1741872650000|2025-03-13 13:30:50|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|6
1741872660000|2025-03-13 13:31:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|12
1741872670000|2025-03-13 13:31:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|4
1741872690000|2025-03-13 13:31:30|21.13|21.05|21.17|21.09|21.17|21.09|21.12|21.04|8
1741872700000|2025-03-13 13:31:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1741872710000|2025-03-13 13:31:50|21.14|21.06|21.13|21.05|21.14|21.06|21.12|21.04|1
1741872720000|2025-03-13 13:32:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|44
1741872730000|2025-03-13 13:32:10|||||||||1
1741872750000|2025-03-13 13:32:30|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|1
1741872760000|2025-03-13 13:32:40|||||||||21
1741872770000|2025-03-13 13:32:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|6
1741872780000|2025-03-13 13:33:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|7
1741872790000|2025-03-13 13:33:10|21.15|21.07|21.17|21.09|21.18|21.1|21.15|21.07|6
1741872800000|2025-03-13 13:33:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1741872810000|2025-03-13 13:33:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1741872820000|2025-03-13 13:33:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|2
1741872830000|2025-03-13 13:33:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|5
1741872840000|2025-03-13 13:34:00|||||||||1
1741872850000|2025-03-13 13:34:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|6
1741872860000|2025-03-13 13:34:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|2
1741872870000|2025-03-13 13:34:30|||||||||3
1741872880000|2025-03-13 13:34:40|||||||||5
1741872890000|2025-03-13 13:34:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|4
1741872900000|2025-03-13 13:35:00|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|3
1741872910000|2025-03-13 13:35:10|21.07|20.99|21.07|20.99|21.12|21.04|21.07|20.99|1
1741872920000|2025-03-13 13:35:20|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|8
1741872930000|2025-03-13 13:35:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|9
1741872940000|2025-03-13 13:35:40|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|0
1741872950000|2025-03-13 13:35:50|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|1
1741872960000|2025-03-13 13:36:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|5
1741872970000|2025-03-13 13:36:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741872980000|2025-03-13 13:36:20|21.08|21|21.12|21.04|21.12|21.04|21.08|21|2
1741872990000|2025-03-13 13:36:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|56
1741873010000|2025-03-13 13:36:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|3
1741873020000|2025-03-13 13:37:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|2
1741873030000|2025-03-13 13:37:10|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|0
1741873040000|2025-03-13 13:37:20|||||||||9
1741873050000|2025-03-13 13:37:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1741873060000|2025-03-13 13:37:40|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|0
1741873070000|2025-03-13 13:37:50|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|6
1741873080000|2025-03-13 13:38:00|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|2
1741873090000|2025-03-13 13:38:10|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|3
1741873110000|2025-03-13 13:38:30|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|4
1741873120000|2025-03-13 13:38:40|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|0
1741873140000|2025-03-13 13:39:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|7
1741873150000|2025-03-13 13:39:10|||||||||5
1741873170000|2025-03-13 13:39:30|||||||||3
1741873180000|2025-03-13 13:39:40|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|1
1741873190000|2025-03-13 13:39:50|21.07|20.99|21.07|20.99|21.12|21.04|21.07|20.99|0
1741873200000|2025-03-13 13:40:00|||||||||18
1741873210000|2025-03-13 13:40:10|||||||||6
1741873230000|2025-03-13 13:40:30|||||||||3
1741873240000|2025-03-13 13:40:40|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|0
1741873250000|2025-03-13 13:40:50|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|61
1741873260000|2025-03-13 13:41:00|||||||||4
1741873270000|2025-03-13 13:41:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741873280000|2025-03-13 13:41:20|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|0
1741873290000|2025-03-13 13:41:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1741873320000|2025-03-13 13:42:00|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|0
1741873330000|2025-03-13 13:42:10|||||||||4
1741873350000|2025-03-13 13:42:30|||||||||13
1741873360000|2025-03-13 13:42:40|||||||||13
1741873370000|2025-03-13 13:42:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|6
1741873380000|2025-03-13 13:43:00|21.09|21.01|21.12|21.04|21.12|21.04|21.07|20.99|2
1741873410000|2025-03-13 13:43:30|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|80
1741873420000|2025-03-13 13:43:40|||||||||5
1741873440000|2025-03-13 13:44:00|||||||||4
1741873450000|2025-03-13 13:44:10|||||||||1
1741873470000|2025-03-13 13:44:30|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|0
1741873480000|2025-03-13 13:44:40|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|3
1741873490000|2025-03-13 13:44:50|||||||||1
1741873500000|2025-03-13 13:45:00|||||||||1
1741873520000|2025-03-13 13:45:20|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|5
1741873530000|2025-03-13 13:45:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1741873540000|2025-03-13 13:45:40|||||||||2
1741873550000|2025-03-13 13:45:50|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|2
1741873560000|2025-03-13 13:46:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|7
1741873570000|2025-03-13 13:46:10|||||||||72
1741873580000|2025-03-13 13:46:20|||||||||144
1741873590000|2025-03-13 13:46:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|78
1741873600000|2025-03-13 13:46:40|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|51
1741873630000|2025-03-13 13:47:10|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|6
1741873650000|2025-03-13 13:47:30|||||||||1
1741873660000|2025-03-13 13:47:40|21.12|21.04|21.12|21.04|21.17|21.09|21.12|21.04|127
1741873670000|2025-03-13 13:47:50|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|6
1741873690000|2025-03-13 13:48:10|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|17
1741873700000|2025-03-13 13:48:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1741873740000|2025-03-13 13:49:00|21.22|21.14|21.19|21.11|21.22|21.14|21.17|21.09|88
1741873750000|2025-03-13 13:49:10|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|2
1741873760000|2025-03-13 13:49:20|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|40
1741873770000|2025-03-13 13:49:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|12
1741873800000|2025-03-13 13:50:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|10
1741873810000|2025-03-13 13:50:10|21.19|21.11|21.17|21.09|21.2|21.12|21.17|21.09|6
1741873830000|2025-03-13 13:50:30|21.18|21.1|21.22|21.14|21.22|21.14|21.17|21.09|11
1741873840000|2025-03-13 13:50:40|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|3
1741873850000|2025-03-13 13:50:50|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|1
1741873860000|2025-03-13 13:51:00|21.24|21.16|21.23|21.15|21.24|21.16|21.22|21.14|56
1741873870000|2025-03-13 13:51:10|||||||||2
1741873890000|2025-03-13 13:51:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|1
1741873900000|2025-03-13 13:51:40|||||||||4
1741873910000|2025-03-13 13:51:50|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|1
1741873920000|2025-03-13 13:52:00|||||||||1
1741873940000|2025-03-13 13:52:20|||||||||3
1741873960000|2025-03-13 13:52:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|27
1741873970000|2025-03-13 13:52:50|||||||||2
1741873980000|2025-03-13 13:53:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|5
1741874000000|2025-03-13 13:53:20|||||||||16
1741874010000|2025-03-13 13:53:30|||||||||2
1741874070000|2025-03-13 13:54:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1741874080000|2025-03-13 13:54:40|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1741874090000|2025-03-13 13:54:50|21.33|21.25|21.31|21.23|21.33|21.25|21.28|21.2|3
1741874100000|2025-03-13 13:55:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|1
1741874110000|2025-03-13 13:55:10|21.29|21.21|21.33|21.25|21.33|21.25|21.28|21.2|9
1741874120000|2025-03-13 13:55:20|||||||||2
1741874130000|2025-03-13 13:55:30|||||||||12
1741874140000|2025-03-13 13:55:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|6
1741874150000|2025-03-13 13:55:50|||||||||10
1741874160000|2025-03-13 13:56:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1741874170000|2025-03-13 13:56:10|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|0
1741874180000|2025-03-13 13:56:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|7
1741874210000|2025-03-13 13:56:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|4
1741874220000|2025-03-13 13:57:00|||||||||6
1741874230000|2025-03-13 13:57:10|21.41|21.33|21.41|21.33|21.43|21.35|21.38|21.3|7
1741874240000|2025-03-13 13:57:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|4
1741874250000|2025-03-13 13:57:30|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|6
1741874260000|2025-03-13 13:57:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1741874270000|2025-03-13 13:57:50|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|17
1741874280000|2025-03-13 13:58:00|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1741874290000|2025-03-13 13:58:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|2
1741874300000|2025-03-13 13:58:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|29
1741874310000|2025-03-13 13:58:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|69
1741874320000|2025-03-13 13:58:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|3
1741874330000|2025-03-13 13:58:50|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|110
1741874340000|2025-03-13 13:59:00|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|67
1741874350000|2025-03-13 13:59:10|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|22
1741874360000|2025-03-13 13:59:20|||||||||3
1741874370000|2025-03-13 13:59:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1741874380000|2025-03-13 13:59:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|5
1741874390000|2025-03-13 13:59:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|3
1741874400000|2025-03-13 14:00:00|21.41|21.33|21.44|21.36|21.45|21.37|21.41|21.33|237
1741874410000|2025-03-13 14:00:10|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|52
1741874420000|2025-03-13 14:00:20|||||||||7
1741874430000|2025-03-13 14:00:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|12
1741874440000|2025-03-13 14:00:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1741874450000|2025-03-13 14:00:50|21.38|21.3|21.39|21.31|21.39|21.31|21.36|21.28|0
1741874480000|2025-03-13 14:01:20|||||||||31
1741874490000|2025-03-13 14:01:30|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|3
1741874540000|2025-03-13 14:02:20|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|31
1741874550000|2025-03-13 14:02:30|||||||||3
1741874560000|2025-03-13 14:02:40|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|2
1741874570000|2025-03-13 14:02:50|||||||||3
1741874580000|2025-03-13 14:03:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1741874590000|2025-03-13 14:03:10|21.31|21.23|21.29|21.21|21.31|21.23|21.28|21.2|25
1741874600000|2025-03-13 14:03:20|||||||||29
1741874610000|2025-03-13 14:03:30|21.28|21.2|21.24|21.16|21.29|21.21|21.24|21.16|9
1741874620000|2025-03-13 14:03:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1741874630000|2025-03-13 14:03:50|21.31|21.23|21.29|21.21|21.32|21.24|21.29|21.21|50
1741874640000|2025-03-13 14:04:00|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|13
1741874650000|2025-03-13 14:04:10|||||||||2
1741874660000|2025-03-13 14:04:20|||||||||1
1741874670000|2025-03-13 14:04:30|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|4
1741874680000|2025-03-13 14:04:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|20
1741874690000|2025-03-13 14:04:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|13
1741874700000|2025-03-13 14:05:00|21.28|21.2|21.18|21.1|21.29|21.21|21.18|21.1|59
1741874710000|2025-03-13 14:05:10|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|0
1741874720000|2025-03-13 14:05:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|8
1741874730000|2025-03-13 14:05:30|||||||||2
1741874740000|2025-03-13 14:05:40|||||||||4
1741874760000|2025-03-13 14:06:00|21.21|21.13|21.23|21.15|21.23|21.15|21.18|21.1|1
1741874770000|2025-03-13 14:06:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|46
1741874780000|2025-03-13 14:06:20|21.28|21.2|21.24|21.16|21.28|21.2|21.23|21.15|6
1741874790000|2025-03-13 14:06:30|||||||||1
1741874800000|2025-03-13 14:06:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741874810000|2025-03-13 14:06:50|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|2
1741874820000|2025-03-13 14:07:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|5
1741874840000|2025-03-13 14:07:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|3
1741874850000|2025-03-13 14:07:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741874860000|2025-03-13 14:07:40|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|3
1741874870000|2025-03-13 14:07:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|5
1741874880000|2025-03-13 14:08:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|2
1741874890000|2025-03-13 14:08:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|2
1741874910000|2025-03-13 14:08:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|1
1741874920000|2025-03-13 14:08:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741874930000|2025-03-13 14:08:50|||||||||1
1741874950000|2025-03-13 14:09:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|3
1741874960000|2025-03-13 14:09:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|11
1741874970000|2025-03-13 14:09:30|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1741874980000|2025-03-13 14:09:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|40
1741874990000|2025-03-13 14:09:50|||||||||1
1741875000000|2025-03-13 14:10:00|21.21|21.13|21.23|21.15|21.23|21.15|21.18|21.1|18
1741875010000|2025-03-13 14:10:10|21.21|21.13|21.21|21.13|21.23|21.15|21.18|21.1|4
1741875020000|2025-03-13 14:10:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741875030000|2025-03-13 14:10:30|||||||||3
1741875050000|2025-03-13 14:10:50|||||||||4
1741875070000|2025-03-13 14:11:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|78
1741875080000|2025-03-13 14:11:20|21.15|21.07|21.18|21.1|21.18|21.1|21.13|21.05|8
1741875090000|2025-03-13 14:11:30|||||||||3
1741875100000|2025-03-13 14:11:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|7
1741875110000|2025-03-13 14:11:50|21.19|21.11|21.18|21.1|21.21|21.13|21.18|21.1|78
1741875120000|2025-03-13 14:12:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1741875130000|2025-03-13 14:12:10|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|1
1741875140000|2025-03-13 14:12:20|21.13|21.05|21.16|21.08|21.18|21.1|21.13|21.05|3
1741875150000|2025-03-13 14:12:30|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|6
1741875160000|2025-03-13 14:12:40|21.08|21|21.08|21|21.11|21.03|21.08|21|9
1741875170000|2025-03-13 14:12:50|||||||||43
1741875180000|2025-03-13 14:13:00|||||||||12
1741875200000|2025-03-13 14:13:20|||||||||57
1741875210000|2025-03-13 14:13:30|21.06|20.98|21.08|21|21.08|21|21.03|20.95|2
1741875230000|2025-03-13 14:13:50|||||||||6
1741875240000|2025-03-13 14:14:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|165
1741875250000|2025-03-13 14:14:10|21.11|21.03|21.08|21|21.11|21.03|21.08|21|48
1741875260000|2025-03-13 14:14:20|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|100
1741875270000|2025-03-13 14:14:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|53
1741875280000|2025-03-13 14:14:40|21.08|21|21.04|20.96|21.08|21|21.04|20.96|20
1741875300000|2025-03-13 14:15:00|21.05|20.97|21.05|20.97|21.1|21.02|21.05|20.97|324
1741875320000|2025-03-13 14:15:20|||||||||24
1741875340000|2025-03-13 14:15:40|21.04|20.96|21.04|20.96|21.05|20.97|21|20.92|9
1741875350000|2025-03-13 14:15:50|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1741875380000|2025-03-13 14:16:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1741875390000|2025-03-13 14:16:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|15
1741875400000|2025-03-13 14:16:40|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1741875410000|2025-03-13 14:16:50|||||||||1
1741875420000|2025-03-13 14:17:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|28
1741875430000|2025-03-13 14:17:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|1
1741875440000|2025-03-13 14:17:20|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|77
1741875450000|2025-03-13 14:17:30|||||||||6
1741875460000|2025-03-13 14:17:40|||||||||1
1741875480000|2025-03-13 14:18:00|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|10
1741875490000|2025-03-13 14:18:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|43
1741875500000|2025-03-13 14:18:20|||||||||2
1741875510000|2025-03-13 14:18:30|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1741875520000|2025-03-13 14:18:40|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1741875530000|2025-03-13 14:18:50|21.08|21|21.08|21|21.09|21.01|21.08|21|38
1741875540000|2025-03-13 14:19:00|||||||||1
1741875550000|2025-03-13 14:19:10|21.06|20.98|21.04|20.96|21.08|21|21.04|20.96|102
1741875560000|2025-03-13 14:19:20|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|37
1741875570000|2025-03-13 14:19:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1741875580000|2025-03-13 14:19:40|||||||||54
1741875610000|2025-03-13 14:20:10|||||||||1
1741875640000|2025-03-13 14:20:40|20.99|20.91|20.98|20.9|21.01|20.93|20.98|20.9|3
1741875660000|2025-03-13 14:21:00|||||||||1
1741875670000|2025-03-13 14:21:10|21.03|20.95|21.01|20.93|21.03|20.95|20.98|20.9|152
1741875680000|2025-03-13 14:21:20|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|5
1741875700000|2025-03-13 14:21:40|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|15
1741875710000|2025-03-13 14:21:50|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1741875720000|2025-03-13 14:22:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|6
1741875730000|2025-03-13 14:22:10|||||||||1
1741875740000|2025-03-13 14:22:20|||||||||2
1741875750000|2025-03-13 14:22:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1741875760000|2025-03-13 14:22:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|15
1741875770000|2025-03-13 14:22:50|||||||||1
1741875780000|2025-03-13 14:23:00|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|9
1741875800000|2025-03-13 14:23:20|21.08|21|21.08|21|21.08|21|21.08|21|1
1741875810000|2025-03-13 14:23:30|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|6
1741875820000|2025-03-13 14:23:40|21.08|21|21.08|21|21.09|21.01|21.08|21|10
1741875840000|2025-03-13 14:24:00|||||||||7
1741875870000|2025-03-13 14:24:30|||||||||3
1741875880000|2025-03-13 14:24:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1741875890000|2025-03-13 14:24:50|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|0
1741875900000|2025-03-13 14:25:00|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|2
1741875910000|2025-03-13 14:25:10|||||||||7
1741875920000|2025-03-13 14:25:20|21|20.92|20.98|20.9|21.02|20.94|20.98|20.9|16
1741875930000|2025-03-13 14:25:30|21|20.92|21.03|20.95|21.03|20.95|20.98|20.9|1
1741875950000|2025-03-13 14:25:50|||||||||12
1741875970000|2025-03-13 14:26:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|239
1741875990000|2025-03-13 14:26:30|||||||||1
1741876020000|2025-03-13 14:27:00|21.06|20.98|21.08|21|21.08|21|21.03|20.95|81
1741876030000|2025-03-13 14:27:10|||||||||2
1741876040000|2025-03-13 14:27:20|21.04|20.96|21.06|20.98|21.08|21|21.03|20.95|34
1741876050000|2025-03-13 14:27:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|27
1741876060000|2025-03-13 14:27:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1741876070000|2025-03-13 14:27:50|21.06|20.98|21.08|21|21.09|21.01|21.04|20.96|33
1741876080000|2025-03-13 14:28:00|||||||||6
1741876090000|2025-03-13 14:28:10|||||||||6
1741876100000|2025-03-13 14:28:20|||||||||1
1741876110000|2025-03-13 14:28:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|32
1741876130000|2025-03-13 14:28:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|39
1741876140000|2025-03-13 14:29:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|2
1741876150000|2025-03-13 14:29:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1741876160000|2025-03-13 14:29:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|1
1741876170000|2025-03-13 14:29:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1741876190000|2025-03-13 14:29:50|||||||||1
1741876200000|2025-03-13 14:30:00|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|4
1741876210000|2025-03-13 14:30:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|8
1741876220000|2025-03-13 14:30:20|21.13|21.05|21.08|21|21.13|21.05|21.08|21|10
1741876230000|2025-03-13 14:30:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|7
1741876240000|2025-03-13 14:30:40|21.08|21|21.06|20.98|21.08|21|21.03|20.95|35
1741876250000|2025-03-13 14:30:50|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1741876260000|2025-03-13 14:31:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1741876270000|2025-03-13 14:31:10|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|5
1741876280000|2025-03-13 14:31:20|21.08|21|21.03|20.95|21.08|21|21.03|20.95|40
1741876290000|2025-03-13 14:31:30|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|1
1741876300000|2025-03-13 14:31:40|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1741876310000|2025-03-13 14:31:50|||||||||2
1741876320000|2025-03-13 14:32:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|3
1741876330000|2025-03-13 14:32:10|21.04|20.96|21.08|21|21.08|21|21.04|20.96|0
1741876340000|2025-03-13 14:32:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1741876350000|2025-03-13 14:32:30|21.06|20.98|21.08|21|21.08|21|21.03|20.95|5
1741876370000|2025-03-13 14:32:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1741876400000|2025-03-13 14:33:20|21.08|21|21.08|21|21.08|21|21.08|21|5
1741876410000|2025-03-13 14:33:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|97
1741876420000|2025-03-13 14:33:40|21.08|21|21.08|21|21.08|21|21.08|21|24
1741876430000|2025-03-13 14:33:50|21.13|21.05|21.13|21.05|21.13|21.05|21.08|21|8
1741876440000|2025-03-13 14:34:00|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|2
1741876450000|2025-03-13 14:34:10|||||||||6
1741876470000|2025-03-13 14:34:30|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|1
1741876480000|2025-03-13 14:34:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|1
1741876490000|2025-03-13 14:34:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|15
1741876500000|2025-03-13 14:35:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|50
1741876510000|2025-03-13 14:35:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1741876520000|2025-03-13 14:35:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|21
1741876530000|2025-03-13 14:35:30|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|0
1741876540000|2025-03-13 14:35:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1741876550000|2025-03-13 14:35:50|21.16|21.08|21.14|21.06|21.18|21.1|21.14|21.06|0
1741876560000|2025-03-13 14:36:00|21.16|21.08|21.19|21.11|21.19|21.11|21.14|21.06|3
1741876580000|2025-03-13 14:36:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|7
1741876590000|2025-03-13 14:36:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741876620000|2025-03-13 14:37:00|21.22|21.14|21.19|21.11|21.24|21.16|21.19|21.11|0
1741876630000|2025-03-13 14:37:10|21.18|21.1|21.14|21.06|21.19|21.11|21.14|21.06|24
1741876660000|2025-03-13 14:37:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1741876670000|2025-03-13 14:37:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1741876680000|2025-03-13 14:38:00|||||||||5
1741876700000|2025-03-13 14:38:20|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|6
1741876710000|2025-03-13 14:38:30|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|3
1741876720000|2025-03-13 14:38:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|2
1741876730000|2025-03-13 14:38:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1741876740000|2025-03-13 14:39:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1741876750000|2025-03-13 14:39:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1741876790000|2025-03-13 14:39:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|5
1741876800000|2025-03-13 14:40:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741876810000|2025-03-13 14:40:10|21.18|21.1|21.18|21.1|21.19|21.11|21.16|21.08|11
1741876820000|2025-03-13 14:40:20|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1741876830000|2025-03-13 14:40:30|||||||||3
1741876840000|2025-03-13 14:40:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741876850000|2025-03-13 14:40:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741876860000|2025-03-13 14:41:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741876880000|2025-03-13 14:41:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1741876890000|2025-03-13 14:41:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1741876910000|2025-03-13 14:41:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741876940000|2025-03-13 14:42:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1741876950000|2025-03-13 14:42:30|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|6
1741876970000|2025-03-13 14:42:50|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|3
1741876980000|2025-03-13 14:43:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|1
1741876990000|2025-03-13 14:43:10|21.23|21.15|21.21|21.13|21.23|21.15|21.19|21.11|2
1741877000000|2025-03-13 14:43:20|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1741877010000|2025-03-13 14:43:30|||||||||1
1741877040000|2025-03-13 14:44:00|||||||||3
1741877050000|2025-03-13 14:44:10|||||||||7
1741877060000|2025-03-13 14:44:20|||||||||20
1741877070000|2025-03-13 14:44:30|||||||||2
1741877080000|2025-03-13 14:44:40|||||||||2
1741877100000|2025-03-13 14:45:00|||||||||14
1741877110000|2025-03-13 14:45:10|||||||||6
1741877120000|2025-03-13 14:45:20|||||||||1
1741877130000|2025-03-13 14:45:30|21.17|21.09|21.14|21.06|21.19|21.11|21.14|21.06|44
1741877140000|2025-03-13 14:45:40|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|6
1741877150000|2025-03-13 14:45:50|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|2
1741877190000|2025-03-13 14:46:30|||||||||2
1741877200000|2025-03-13 14:46:40|||||||||26
1741877210000|2025-03-13 14:46:50|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|4
1741877230000|2025-03-13 14:47:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1741877240000|2025-03-13 14:47:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1741877250000|2025-03-13 14:47:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|77
1741877270000|2025-03-13 14:47:50|||||||||1
1741877280000|2025-03-13 14:48:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|5
1741877290000|2025-03-13 14:48:10|21.22|21.14|21.19|21.11|21.24|21.16|21.19|21.11|2
1741877300000|2025-03-13 14:48:20|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|3
1741877310000|2025-03-13 14:48:30|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|4
1741877320000|2025-03-13 14:48:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1741877330000|2025-03-13 14:48:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1741877340000|2025-03-13 14:49:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741877350000|2025-03-13 14:49:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1741877380000|2025-03-13 14:49:40|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|2
1741877390000|2025-03-13 14:49:50|21.18|21.1|21.21|21.13|21.23|21.15|21.18|21.1|22
1741877400000|2025-03-13 14:50:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1741877420000|2025-03-13 14:50:20|||||||||7
1741877450000|2025-03-13 14:50:50|||||||||1
1741877470000|2025-03-13 14:51:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|2
1741877480000|2025-03-13 14:51:20|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|3
1741877520000|2025-03-13 14:52:00|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|2
1741877530000|2025-03-13 14:52:10|||||||||1
1741877560000|2025-03-13 14:52:40|21.16|21.08|21.18|21.1|21.18|21.1|21.13|21.05|0
1741877580000|2025-03-13 14:53:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|1
1741877640000|2025-03-13 14:54:00|||||||||1
1741877660000|2025-03-13 14:54:20|||||||||1
1741877670000|2025-03-13 14:54:30|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|3
1741877680000|2025-03-13 14:54:40|||||||||4
1741877750000|2025-03-13 14:55:50|||||||||1
1741877760000|2025-03-13 14:56:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|66
1741877770000|2025-03-13 14:56:10|21.23|21.15|21.21|21.13|21.23|21.15|21.18|21.1|3
1741877780000|2025-03-13 14:56:20|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1741877790000|2025-03-13 14:56:30|21.18|21.1|21.18|21.1|21.23|21.15|21.18|21.1|1
1741877800000|2025-03-13 14:56:40|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|3
1741877810000|2025-03-13 14:56:50|21.23|21.15|21.23|21.15|21.23|21.15|21.18|21.1|2
1741877820000|2025-03-13 14:57:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|9
1741877830000|2025-03-13 14:57:10|||||||||1
1741877860000|2025-03-13 14:57:40|||||||||1
1741877870000|2025-03-13 14:57:50|||||||||37
1741877880000|2025-03-13 14:58:00|||||||||4
1741877890000|2025-03-13 14:58:10|||||||||52
1741877900000|2025-03-13 14:58:20|||||||||3
1741877930000|2025-03-13 14:58:50|||||||||2
1741877940000|2025-03-13 14:59:00|||||||||5
1741877960000|2025-03-13 14:59:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|2
1741877970000|2025-03-13 14:59:30|||||||||1
1741877980000|2025-03-13 14:59:40|21.21|21.13|21.23|21.15|21.23|21.15|21.18|21.1|14
1741877990000|2025-03-13 14:59:50|21.21|21.13|21.21|21.13|21.23|21.15|21.18|21.1|1
1741878000000|2025-03-13 15:00:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|46
1741878010000|2025-03-13 15:00:10|21.15|21.07|21.13|21.05|21.16|21.08|21.13|21.05|6
1741878020000|2025-03-13 15:00:20|||||||||1
1741878030000|2025-03-13 15:00:30|||||||||39
1741878050000|2025-03-13 15:00:50|||||||||5
1741878060000|2025-03-13 15:01:00|||||||||3
1741878070000|2025-03-13 15:01:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1741878080000|2025-03-13 15:01:20|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|2
1741878090000|2025-03-13 15:01:30|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1741878100000|2025-03-13 15:01:40|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|1
1741878110000|2025-03-13 15:01:50|||||||||1
1741878130000|2025-03-13 15:02:10|||||||||2
1741878150000|2025-03-13 15:02:30|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|1
1741878160000|2025-03-13 15:02:40|||||||||5
1741878170000|2025-03-13 15:02:50|||||||||2
1741878180000|2025-03-13 15:03:00|||||||||2
1741878190000|2025-03-13 15:03:10|21.13|21.05|21.13|21.05|21.18|21.1|21.13|21.05|1
1741878250000|2025-03-13 15:04:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|4
1741878300000|2025-03-13 15:05:00|||||||||1
1741878320000|2025-03-13 15:05:20|21.08|21|21.08|21|21.08|21|21.08|21|74
1741878330000|2025-03-13 15:05:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|5
1741878400000|2025-03-13 15:06:40|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|32
1741878410000|2025-03-13 15:06:50|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|1
1741878420000|2025-03-13 15:07:00|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|5
1741878440000|2025-03-13 15:07:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1741878450000|2025-03-13 15:07:30|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1741878460000|2025-03-13 15:07:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741878500000|2025-03-13 15:08:20|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1741878510000|2025-03-13 15:08:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1741878520000|2025-03-13 15:08:40|21.26|21.18|21.24|21.16|21.28|21.2|21.24|21.16|0
1741878550000|2025-03-13 15:09:10|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|7
1741878560000|2025-03-13 15:09:20|||||||||2
1741878590000|2025-03-13 15:09:50|||||||||10
1741878600000|2025-03-13 15:10:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|1
1741878610000|2025-03-13 15:10:10|||||||||2
1741878620000|2025-03-13 15:10:20|21.23|21.15|21.23|21.15|21.24|21.16|21.21|21.13|0
1741878630000|2025-03-13 15:10:30|||||||||1
1741878640000|2025-03-13 15:10:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|4
1741878650000|2025-03-13 15:10:50|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1741878660000|2025-03-13 15:11:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1741878670000|2025-03-13 15:11:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|1
1741878680000|2025-03-13 15:11:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1741878690000|2025-03-13 15:11:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741878700000|2025-03-13 15:11:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741878720000|2025-03-13 15:12:00|||||||||9
1741878730000|2025-03-13 15:12:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|4
1741878740000|2025-03-13 15:12:20|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|2
1741878760000|2025-03-13 15:12:40|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|1
1741878770000|2025-03-13 15:12:50|||||||||7
1741878780000|2025-03-13 15:13:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|6
1741878790000|2025-03-13 15:13:10|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|0
1741878800000|2025-03-13 15:13:20|21.27|21.19|21.24|21.16|21.28|21.2|21.24|21.16|0
1741878810000|2025-03-13 15:13:30|21.26|21.18|21.24|21.16|21.28|21.2|21.24|21.16|1
1741878820000|2025-03-13 15:13:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1741878830000|2025-03-13 15:13:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1741878840000|2025-03-13 15:14:00|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|4
1741878850000|2025-03-13 15:14:10|||||||||1
1741878860000|2025-03-13 15:14:20|||||||||1
1741878890000|2025-03-13 15:14:50|21.28|21.2|21.28|21.2|21.29|21.21|21.26|21.18|1
1741878900000|2025-03-13 15:15:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1741878910000|2025-03-13 15:15:10|||||||||2
1741878920000|2025-03-13 15:15:20|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1741878970000|2025-03-13 15:16:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1741878980000|2025-03-13 15:16:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1741878990000|2025-03-13 15:16:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|4
1741879000000|2025-03-13 15:16:40|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1741879010000|2025-03-13 15:16:50|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|141
1741879030000|2025-03-13 15:17:10|||||||||34
1741879040000|2025-03-13 15:17:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|3
1741879070000|2025-03-13 15:17:50|||||||||2
1741879110000|2025-03-13 15:18:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|4
1741879130000|2025-03-13 15:18:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|2
1741879160000|2025-03-13 15:19:20|||||||||3
1741879180000|2025-03-13 15:19:40|||||||||1
1741879190000|2025-03-13 15:19:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|3
1741879200000|2025-03-13 15:20:00|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|4
1741879210000|2025-03-13 15:20:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1741879220000|2025-03-13 15:20:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741879230000|2025-03-13 15:20:30|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|0
1741879250000|2025-03-13 15:20:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|15
1741879260000|2025-03-13 15:21:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|1
1741879290000|2025-03-13 15:21:30|||||||||1
1741879300000|2025-03-13 15:21:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|4
1741879330000|2025-03-13 15:22:10|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|14
1741879350000|2025-03-13 15:22:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741879360000|2025-03-13 15:22:40|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|0
1741879370000|2025-03-13 15:22:50|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1741879380000|2025-03-13 15:23:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|0
1741879390000|2025-03-13 15:23:10|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1741879400000|2025-03-13 15:23:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1741879410000|2025-03-13 15:23:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|2
1741879440000|2025-03-13 15:24:00|||||||||2
1741879450000|2025-03-13 15:24:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741879460000|2025-03-13 15:24:20|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|6
1741879470000|2025-03-13 15:24:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|12
1741879480000|2025-03-13 15:24:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1741879500000|2025-03-13 15:25:00|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|3
1741879510000|2025-03-13 15:25:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|102
1741879520000|2025-03-13 15:25:20|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|4
1741879530000|2025-03-13 15:25:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1741879540000|2025-03-13 15:25:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|2
1741879550000|2025-03-13 15:25:50|||||||||2
1741879560000|2025-03-13 15:26:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1741879580000|2025-03-13 15:26:20|||||||||4
1741879590000|2025-03-13 15:26:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1741879600000|2025-03-13 15:26:40|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|1
1741879620000|2025-03-13 15:27:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|5
1741879630000|2025-03-13 15:27:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|2
1741879660000|2025-03-13 15:27:40|||||||||4
1741879670000|2025-03-13 15:27:50|||||||||5
1741879690000|2025-03-13 15:28:10|||||||||1
1741879700000|2025-03-13 15:28:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1741879710000|2025-03-13 15:28:30|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|11
1741879720000|2025-03-13 15:28:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1741879740000|2025-03-13 15:29:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|4
1741879750000|2025-03-13 15:29:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741879760000|2025-03-13 15:29:20|21.32|21.24|21.32|21.24|21.34|21.26|21.3|21.22|0
1741879770000|2025-03-13 15:29:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1741879780000|2025-03-13 15:29:40|21.32|21.24|21.32|21.24|21.34|21.26|21.29|21.21|3
1741879790000|2025-03-13 15:29:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741879800000|2025-03-13 15:30:00|||||||||196
1741879810000|2025-03-13 15:30:10|21.35|21.27|21.34|21.26|21.35|21.27|21.32|21.24|56
1741879820000|2025-03-13 15:30:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|26
1741879830000|2025-03-13 15:30:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741879840000|2025-03-13 15:30:40|21.34|21.26|21.32|21.24|21.35|21.27|21.3|21.22|1
1741879850000|2025-03-13 15:30:50|21.3|21.22|21.3|21.22|21.34|21.26|21.3|21.22|2
1741879860000|2025-03-13 15:31:00|21.32|21.24|21.34|21.26|21.35|21.27|21.3|21.22|2
1741879870000|2025-03-13 15:31:10|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1741879880000|2025-03-13 15:31:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741879890000|2025-03-13 15:31:30|21.34|21.26|21.32|21.24|21.35|21.27|21.3|21.22|1
1741879900000|2025-03-13 15:31:40|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1741879910000|2025-03-13 15:31:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1741879930000|2025-03-13 15:32:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|4
1741879940000|2025-03-13 15:32:20|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1741879950000|2025-03-13 15:32:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|26
1741879960000|2025-03-13 15:32:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|6
1741879980000|2025-03-13 15:33:00|21.27|21.19|21.25|21.17|21.27|21.19|21.24|21.16|6
1741879990000|2025-03-13 15:33:10|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|32
1741880000000|2025-03-13 15:33:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|7
1741880010000|2025-03-13 15:33:30|21.25|21.17|21.24|21.16|21.29|21.21|21.24|21.16|3
1741880020000|2025-03-13 15:33:40|21.25|21.17|21.27|21.19|21.29|21.21|21.25|21.17|3
1741880030000|2025-03-13 15:33:50|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|0
1741880040000|2025-03-13 15:34:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|30
1741880050000|2025-03-13 15:34:10|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|2
1741880070000|2025-03-13 15:34:30|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|2
1741880080000|2025-03-13 15:34:40|||||||||1
1741880100000|2025-03-13 15:35:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1741880110000|2025-03-13 15:35:10|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|10
1741880120000|2025-03-13 15:35:20|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|5
1741880130000|2025-03-13 15:35:30|21.34|21.26|21.34|21.26|21.35|21.27|21.32|21.24|4
1741880140000|2025-03-13 15:35:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1741880150000|2025-03-13 15:35:50|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1741880160000|2025-03-13 15:36:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|33
1741880170000|2025-03-13 15:36:10|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|0
1741880180000|2025-03-13 15:36:20|||||||||5
1741880190000|2025-03-13 15:36:30|||||||||10
1741880210000|2025-03-13 15:36:50|||||||||181
1741880220000|2025-03-13 15:37:00|||||||||44
1741880240000|2025-03-13 15:37:20|||||||||5
1741880250000|2025-03-13 15:37:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|28
1741880260000|2025-03-13 15:37:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|18
1741880280000|2025-03-13 15:38:00|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|15
1741880290000|2025-03-13 15:38:10|||||||||3
1741880310000|2025-03-13 15:38:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|7
1741880320000|2025-03-13 15:38:40|||||||||44
1741880330000|2025-03-13 15:38:50|||||||||10
1741880390000|2025-03-13 15:39:50|||||||||25
1741880400000|2025-03-13 15:40:00|||||||||17
1741880410000|2025-03-13 15:40:10|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|52
1741880420000|2025-03-13 15:40:20|||||||||20
1741880430000|2025-03-13 15:40:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1741880440000|2025-03-13 15:40:40|||||||||2
1741880450000|2025-03-13 15:40:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|7
1741880460000|2025-03-13 15:41:00|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|430
1741880480000|2025-03-13 15:41:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|5
1741880490000|2025-03-13 15:41:30|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|2
1741880500000|2025-03-13 15:41:40|||||||||86
1741880520000|2025-03-13 15:42:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|2
1741880530000|2025-03-13 15:42:10|||||||||82
1741880540000|2025-03-13 15:42:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|19
1741880550000|2025-03-13 15:42:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|175
1741880560000|2025-03-13 15:42:40|21.37|21.29|21.45|21.37|21.45|21.37|21.35|21.27|61
1741880570000|2025-03-13 15:42:50|21.43|21.35|21.41|21.33|21.43|21.35|21.4|21.32|9
1741880580000|2025-03-13 15:43:00|21.4|21.32|21.4|21.32|21.41|21.33|21.37|21.29|11
1741880590000|2025-03-13 15:43:10|21.35|21.27|21.35|21.27|21.4|21.32|21.35|21.27|13
1741880600000|2025-03-13 15:43:20|||||||||1
1741880610000|2025-03-13 15:43:30|21.33|21.25|21.3|21.22|21.35|21.27|21.3|21.22|50
1741880620000|2025-03-13 15:43:40|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|1
1741880630000|2025-03-13 15:43:50|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|46
1741880640000|2025-03-13 15:44:00|21.25|21.17|21.22|21.14|21.25|21.17|21.2|21.12|36
1741880650000|2025-03-13 15:44:10|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|2
1741880660000|2025-03-13 15:44:20|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|50
1741880670000|2025-03-13 15:44:30|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|1
1741880680000|2025-03-13 15:44:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|2
1741880690000|2025-03-13 15:44:50|21.27|21.19|21.25|21.17|21.27|21.19|21.24|21.16|50
1741880700000|2025-03-13 15:45:00|21.24|21.16|21.3|21.22|21.3|21.22|21.24|21.16|161
1741880710000|2025-03-13 15:45:10|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|61
1741880720000|2025-03-13 15:45:20|||||||||58
1741880730000|2025-03-13 15:45:30|||||||||2
1741880740000|2025-03-13 15:45:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|14
1741880750000|2025-03-13 15:45:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|13
1741880760000|2025-03-13 15:46:00|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|19
1741880780000|2025-03-13 15:46:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1741880790000|2025-03-13 15:46:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|1
1741880800000|2025-03-13 15:46:40|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|1
1741880810000|2025-03-13 15:46:50|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|3
1741880820000|2025-03-13 15:47:00|||||||||1
1741880830000|2025-03-13 15:47:10|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|2
1741880840000|2025-03-13 15:47:20|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|1
1741880850000|2025-03-13 15:47:30|||||||||1
1741880860000|2025-03-13 15:47:40|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|0
1741880870000|2025-03-13 15:47:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1741880880000|2025-03-13 15:48:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741880900000|2025-03-13 15:48:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1741880910000|2025-03-13 15:48:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1741880920000|2025-03-13 15:48:40|||||||||1
1741880940000|2025-03-13 15:49:00|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|3
1741880950000|2025-03-13 15:49:10|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|17
1741880960000|2025-03-13 15:49:20|21.2|21.12|21.2|21.12|21.2|21.12|21.15|21.07|4
1741880970000|2025-03-13 15:49:30|21.19|21.11|21.19|21.11|21.2|21.12|21.15|21.07|0
1741880980000|2025-03-13 15:49:40|21.2|21.12|21.19|21.11|21.2|21.12|21.15|21.07|0
1741880990000|2025-03-13 15:49:50|21.17|21.09|21.19|21.11|21.2|21.12|21.17|21.09|3
1741881000000|2025-03-13 15:50:00|21.2|21.12|21.2|21.12|21.22|21.14|21.19|21.11|1
1741881010000|2025-03-13 15:50:10|21.22|21.14|21.24|21.16|21.25|21.17|21.22|21.14|7
1741881020000|2025-03-13 15:50:20|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1741881030000|2025-03-13 15:50:30|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|0
1741881040000|2025-03-13 15:50:40|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|11
1741881050000|2025-03-13 15:50:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1741881060000|2025-03-13 15:51:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|54
1741881070000|2025-03-13 15:51:10|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|51
1741881080000|2025-03-13 15:51:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|2
1741881090000|2025-03-13 15:51:30|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|0
1741881100000|2025-03-13 15:51:40|21.27|21.19|21.24|21.16|21.29|21.21|21.24|21.16|1
1741881120000|2025-03-13 15:52:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1741881130000|2025-03-13 15:52:10|21.29|21.21|21.29|21.21|21.3|21.22|21.27|21.19|1
1741881150000|2025-03-13 15:52:30|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|1
1741881170000|2025-03-13 15:52:50|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|24
1741881190000|2025-03-13 15:53:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|4
1741881200000|2025-03-13 15:53:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|30
1741881220000|2025-03-13 15:53:40|||||||||1
1741881230000|2025-03-13 15:53:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1741881250000|2025-03-13 15:54:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1741881260000|2025-03-13 15:54:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1741881270000|2025-03-13 15:54:30|||||||||2
1741881280000|2025-03-13 15:54:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1741881310000|2025-03-13 15:55:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|26
1741881320000|2025-03-13 15:55:20|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|0
1741881330000|2025-03-13 15:55:30|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|149
1741881340000|2025-03-13 15:55:40|||||||||9
1741881360000|2025-03-13 15:56:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|2
1741881370000|2025-03-13 15:56:10|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|8
1741881380000|2025-03-13 15:56:20|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|8
1741881390000|2025-03-13 15:56:30|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|28
1741881400000|2025-03-13 15:56:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|13
1741881410000|2025-03-13 15:56:50|21.35|21.27|21.34|21.26|21.35|21.27|21.32|21.24|5
1741881430000|2025-03-13 15:57:10|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|0
1741881440000|2025-03-13 15:57:20|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|4
1741881450000|2025-03-13 15:57:30|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1741881460000|2025-03-13 15:57:40|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|0
1741881470000|2025-03-13 15:57:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|37
1741881480000|2025-03-13 15:58:00|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1741881500000|2025-03-13 15:58:20|||||||||2
1741881510000|2025-03-13 15:58:30|||||||||9
1741881520000|2025-03-13 15:58:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1741881540000|2025-03-13 15:59:00|||||||||1
1741881550000|2025-03-13 15:59:10|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|11
1741881560000|2025-03-13 15:59:20|21.34|21.26|21.35|21.27|21.35|21.27|21.3|21.22|23
1741881600000|2025-03-13 16:00:00|||||||||111
1741881610000|2025-03-13 16:00:10|||||||||141
1741881620000|2025-03-13 16:00:20|||||||||25
1741881630000|2025-03-13 16:00:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|26
1741881640000|2025-03-13 16:00:40|21.4|21.32|21.37|21.29|21.4|21.32|21.35|21.27|16
1741881650000|2025-03-13 16:00:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741881660000|2025-03-13 16:01:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1741881670000|2025-03-13 16:01:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|11
1741881710000|2025-03-13 16:01:50|||||||||35
1741881730000|2025-03-13 16:02:10|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|10
1741881750000|2025-03-13 16:02:30|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|2
1741881760000|2025-03-13 16:02:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|6
1741881770000|2025-03-13 16:02:50|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|3
1741881780000|2025-03-13 16:03:00|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|1
1741881790000|2025-03-13 16:03:10|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|7
1741881800000|2025-03-13 16:03:20|||||||||4
1741881810000|2025-03-13 16:03:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|4
1741881830000|2025-03-13 16:03:50|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|11
1741881840000|2025-03-13 16:04:00|||||||||3
1741881850000|2025-03-13 16:04:10|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|15
1741881860000|2025-03-13 16:04:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741881900000|2025-03-13 16:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|12
1741881910000|2025-03-13 16:05:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1741881920000|2025-03-13 16:05:20|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1741881930000|2025-03-13 16:05:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1741881940000|2025-03-13 16:05:40|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|50
1741881950000|2025-03-13 16:05:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741881960000|2025-03-13 16:06:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|20
1741881970000|2025-03-13 16:06:10|||||||||10
1741881990000|2025-03-13 16:06:30|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|1
1741882020000|2025-03-13 16:07:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|9
1741882040000|2025-03-13 16:07:20|||||||||1
1741882060000|2025-03-13 16:07:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|7
1741882070000|2025-03-13 16:07:50|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|4
1741882080000|2025-03-13 16:08:00|21.27|21.19|21.27|21.19|21.29|21.21|21.25|21.17|3
1741882090000|2025-03-13 16:08:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1741882100000|2025-03-13 16:08:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|4
1741882110000|2025-03-13 16:08:30|21.29|21.21|21.27|21.19|21.29|21.21|21.25|21.17|1
1741882120000|2025-03-13 16:08:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1741882130000|2025-03-13 16:08:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|6
1741882140000|2025-03-13 16:09:00|21.24|21.16|21.24|21.16|21.25|21.17|21.2|21.12|6
1741882150000|2025-03-13 16:09:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1741882160000|2025-03-13 16:09:20|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|1
1741882170000|2025-03-13 16:09:30|||||||||53
1741882180000|2025-03-13 16:09:40|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|15
1741882190000|2025-03-13 16:09:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1741882200000|2025-03-13 16:10:00|21.24|21.16|21.25|21.17|21.25|21.17|21.2|21.12|10
1741882220000|2025-03-13 16:10:20|||||||||11
1741882230000|2025-03-13 16:10:30|||||||||1
1741882260000|2025-03-13 16:11:00|||||||||1
1741882270000|2025-03-13 16:11:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1741882280000|2025-03-13 16:11:20|||||||||10
1741882290000|2025-03-13 16:11:30|||||||||27
1741882300000|2025-03-13 16:11:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1741882310000|2025-03-13 16:11:50|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|7
1741882320000|2025-03-13 16:12:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1741882330000|2025-03-13 16:12:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|12
1741882350000|2025-03-13 16:12:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|4
1741882360000|2025-03-13 16:12:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741882370000|2025-03-13 16:12:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1741882400000|2025-03-13 16:13:20|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|2
1741882420000|2025-03-13 16:13:40|||||||||1
1741882430000|2025-03-13 16:13:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1741882440000|2025-03-13 16:14:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|34
1741882450000|2025-03-13 16:14:10|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|0
1741882470000|2025-03-13 16:14:30|||||||||29
1741882480000|2025-03-13 16:14:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1741882500000|2025-03-13 16:15:00|21.32|21.24|21.32|21.24|21.35|21.27|21.3|21.22|54
1741882510000|2025-03-13 16:15:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1741882520000|2025-03-13 16:15:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|1
1741882530000|2025-03-13 16:15:30|21.35|21.27|21.32|21.24|21.35|21.27|21.3|21.22|0
1741882540000|2025-03-13 16:15:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741882560000|2025-03-13 16:16:00|||||||||4
1741882590000|2025-03-13 16:16:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|36
1741882610000|2025-03-13 16:16:50|||||||||5
1741882620000|2025-03-13 16:17:00|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|18
1741882630000|2025-03-13 16:17:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|9
1741882640000|2025-03-13 16:17:20|||||||||1
1741882650000|2025-03-13 16:17:30|||||||||1
1741882660000|2025-03-13 16:17:40|21.32|21.24|21.32|21.24|21.35|21.27|21.3|21.22|0
1741882670000|2025-03-13 16:17:50|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|0
1741882680000|2025-03-13 16:18:00|||||||||30
1741882720000|2025-03-13 16:18:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|33
1741882730000|2025-03-13 16:18:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|36
1741882740000|2025-03-13 16:19:00|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|3
1741882760000|2025-03-13 16:19:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|4
1741882770000|2025-03-13 16:19:30|||||||||11
1741882800000|2025-03-13 16:20:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|6
1741882810000|2025-03-13 16:20:10|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|4
1741882850000|2025-03-13 16:20:50|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|16
1741882860000|2025-03-13 16:21:00|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1741882870000|2025-03-13 16:21:10|||||||||4
1741882880000|2025-03-13 16:21:20|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|6
1741882890000|2025-03-13 16:21:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|2
1741882910000|2025-03-13 16:21:50|||||||||10
1741882920000|2025-03-13 16:22:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1741882930000|2025-03-13 16:22:10|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|2
1741882960000|2025-03-13 16:22:40|||||||||11
1741882970000|2025-03-13 16:22:50|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|0
1741882980000|2025-03-13 16:23:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|0
1741882990000|2025-03-13 16:23:10|||||||||9
1741883010000|2025-03-13 16:23:30|||||||||1
1741883040000|2025-03-13 16:24:00|||||||||5
1741883060000|2025-03-13 16:24:20|||||||||2
1741883090000|2025-03-13 16:24:50|||||||||380
1741883100000|2025-03-13 16:25:00|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|6
1741883110000|2025-03-13 16:25:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741883120000|2025-03-13 16:25:20|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|21
1741883130000|2025-03-13 16:25:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741883140000|2025-03-13 16:25:40|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|1
1741883150000|2025-03-13 16:25:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|14
1741883160000|2025-03-13 16:26:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1741883180000|2025-03-13 16:26:20|||||||||1
1741883200000|2025-03-13 16:26:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|29
1741883210000|2025-03-13 16:26:50|||||||||1
1741883220000|2025-03-13 16:27:00|||||||||2
1741883230000|2025-03-13 16:27:10|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|2
1741883240000|2025-03-13 16:27:20|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|0
1741883250000|2025-03-13 16:27:30|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|1
1741883260000|2025-03-13 16:27:40|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|0
1741883270000|2025-03-13 16:27:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|36
1741883280000|2025-03-13 16:28:00|||||||||1
1741883290000|2025-03-13 16:28:10|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1741883300000|2025-03-13 16:28:20|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|8
1741883310000|2025-03-13 16:28:30|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|0
1741883320000|2025-03-13 16:28:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|12
1741883330000|2025-03-13 16:28:50|21.33|21.25|21.35|21.27|21.35|21.27|21.3|21.22|17
1741883340000|2025-03-13 16:29:00|21.33|21.25|21.35|21.27|21.35|21.27|21.3|21.22|50
1741883350000|2025-03-13 16:29:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1741883370000|2025-03-13 16:29:30|||||||||1
1741883380000|2025-03-13 16:29:40|||||||||52
1741883390000|2025-03-13 16:29:50|||||||||19
1741883400000|2025-03-13 16:30:00|21.37|21.29|21.4|21.32|21.45|21.37|21.37|21.29|107
1741883410000|2025-03-13 16:30:10|||||||||1
1741883420000|2025-03-13 16:30:20|||||||||1
1741883430000|2025-03-13 16:30:30|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|48
1741883440000|2025-03-13 16:30:40|||||||||16
1741883450000|2025-03-13 16:30:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|53
1741883470000|2025-03-13 16:31:10|||||||||60
1741883480000|2025-03-13 16:31:20|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1741883490000|2025-03-13 16:31:30|21.32|21.24|21.32|21.24|21.35|21.27|21.3|21.22|16
1741883500000|2025-03-13 16:31:40|21.3|21.22|21.3|21.22|21.35|21.27|21.3|21.22|0
1741883510000|2025-03-13 16:31:50|||||||||76
1741883520000|2025-03-13 16:32:00|||||||||2
1741883530000|2025-03-13 16:32:10|||||||||1
1741883540000|2025-03-13 16:32:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|23
1741883560000|2025-03-13 16:32:40|||||||||10
1741883600000|2025-03-13 16:33:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|27
1741883610000|2025-03-13 16:33:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741883620000|2025-03-13 16:33:40|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|30
1741883640000|2025-03-13 16:34:00|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|1
1741883650000|2025-03-13 16:34:10|21.3|21.22|21.3|21.22|21.35|21.27|21.3|21.22|49
1741883660000|2025-03-13 16:34:20|||||||||3
1741883690000|2025-03-13 16:34:50|21.25|21.17|21.25|21.17|21.29|21.21|21.25|21.17|2
1741883700000|2025-03-13 16:35:00|21.3|21.22|21.3|21.22|21.3|21.22|21.25|21.17|1
1741883720000|2025-03-13 16:35:20|||||||||8
1741883750000|2025-03-13 16:35:50|||||||||1
1741883760000|2025-03-13 16:36:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741883770000|2025-03-13 16:36:10|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|14
1741883790000|2025-03-13 16:36:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741883800000|2025-03-13 16:36:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1741883810000|2025-03-13 16:36:50|||||||||3
1741883860000|2025-03-13 16:37:40|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|18
1741883880000|2025-03-13 16:38:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|11
1741883890000|2025-03-13 16:38:10|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|0
1741883900000|2025-03-13 16:38:20|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|1
1741883920000|2025-03-13 16:38:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1741883930000|2025-03-13 16:38:50|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1741883940000|2025-03-13 16:39:00|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|0
1741883970000|2025-03-13 16:39:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1741884010000|2025-03-13 16:40:10|21.19|21.11|21.2|21.12|21.25|21.17|21.19|21.11|4
1741884030000|2025-03-13 16:40:30|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|1
1741884040000|2025-03-13 16:40:40|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1741884050000|2025-03-13 16:40:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741884060000|2025-03-13 16:41:00|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|0
1741884070000|2025-03-13 16:41:10|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1741884080000|2025-03-13 16:41:20|21.22|21.14|21.22|21.14|21.24|21.16|21.2|21.12|0
1741884090000|2025-03-13 16:41:30|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1741884100000|2025-03-13 16:41:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741884110000|2025-03-13 16:41:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1741884120000|2025-03-13 16:42:00|21.27|21.19|21.29|21.21|21.29|21.21|21.25|21.17|0
1741884130000|2025-03-13 16:42:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1741884160000|2025-03-13 16:42:40|||||||||1
1741884180000|2025-03-13 16:43:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|4
1741884190000|2025-03-13 16:43:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741884230000|2025-03-13 16:43:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1741884240000|2025-03-13 16:44:00|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1741884250000|2025-03-13 16:44:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741884280000|2025-03-13 16:44:40|21.4|21.32|21.4|21.32|21.4|21.32|21.35|21.27|2
1741884290000|2025-03-13 16:44:50|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|1
1741884300000|2025-03-13 16:45:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|0
1741884310000|2025-03-13 16:45:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1741884320000|2025-03-13 16:45:20|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|0
1741884330000|2025-03-13 16:45:30|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1741884350000|2025-03-13 16:45:50|21.42|21.34|21.44|21.36|21.45|21.37|21.42|21.34|5
1741884360000|2025-03-13 16:46:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|2
1741884370000|2025-03-13 16:46:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1741884380000|2025-03-13 16:46:20|21.49|21.41|21.47|21.39|21.49|21.41|21.45|21.37|0
1741884390000|2025-03-13 16:46:30|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|1
1741884400000|2025-03-13 16:46:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1741884410000|2025-03-13 16:46:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|38
1741884420000|2025-03-13 16:47:00|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|2
1741884430000|2025-03-13 16:47:10|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|8
1741884440000|2025-03-13 16:47:20|||||||||13
1741884460000|2025-03-13 16:47:40|||||||||1
1741884470000|2025-03-13 16:47:50|21.57|21.49|21.55|21.47|21.6|21.52|21.55|21.47|6
1741884480000|2025-03-13 16:48:00|21.57|21.49|21.55|21.47|21.6|21.52|21.55|21.47|4
1741884490000|2025-03-13 16:48:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|2
1741884510000|2025-03-13 16:48:30|21.57|21.49|21.59|21.51|21.6|21.52|21.55|21.47|0
1741884520000|2025-03-13 16:48:40|21.57|21.49|21.59|21.51|21.6|21.52|21.55|21.47|2
1741884530000|2025-03-13 16:48:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|2
1741884540000|2025-03-13 16:49:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|2
1741884560000|2025-03-13 16:49:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|3
1741884570000|2025-03-13 16:49:30|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|1
1741884590000|2025-03-13 16:49:50|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|0
1741884600000|2025-03-13 16:50:00|21.54|21.46|21.5|21.42|21.54|21.46|21.49|21.41|20
1741884610000|2025-03-13 16:50:10|21.52|21.44|21.55|21.47|21.55|21.47|21.5|21.42|2
1741884620000|2025-03-13 16:50:20|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|2
1741884630000|2025-03-13 16:50:30|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|0
1741884640000|2025-03-13 16:50:40|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|21
1741884650000|2025-03-13 16:50:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1741884660000|2025-03-13 16:51:00|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|1
1741884680000|2025-03-13 16:51:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1741884690000|2025-03-13 16:51:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1741884700000|2025-03-13 16:51:40|21.54|21.46|21.54|21.46|21.54|21.46|21.49|21.41|1
1741884710000|2025-03-13 16:51:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|2
1741884720000|2025-03-13 16:52:00|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|2
1741884730000|2025-03-13 16:52:10|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|2
1741884740000|2025-03-13 16:52:20|||||||||1
1741884750000|2025-03-13 16:52:30|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|6
1741884760000|2025-03-13 16:52:40|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|1
1741884770000|2025-03-13 16:52:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741884780000|2025-03-13 16:53:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|1
1741884790000|2025-03-13 16:53:10|21.45|21.37|21.47|21.39|21.49|21.41|21.44|21.36|2
1741884800000|2025-03-13 16:53:20|21.49|21.41|21.47|21.39|21.49|21.41|21.44|21.36|0
1741884810000|2025-03-13 16:53:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741884820000|2025-03-13 16:53:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1741884830000|2025-03-13 16:53:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1741884840000|2025-03-13 16:54:00|21.52|21.44|21.54|21.46|21.55|21.47|21.52|21.44|4
1741884850000|2025-03-13 16:54:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741884860000|2025-03-13 16:54:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|23
1741884890000|2025-03-13 16:54:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|9
1741884900000|2025-03-13 16:55:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|42
1741884910000|2025-03-13 16:55:10|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|0
1741884920000|2025-03-13 16:55:20|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|7
1741884970000|2025-03-13 16:56:10|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|4
1741884980000|2025-03-13 16:56:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741885010000|2025-03-13 16:56:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1741885020000|2025-03-13 16:57:00|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|1
1741885030000|2025-03-13 16:57:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1741885040000|2025-03-13 16:57:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|3
1741885110000|2025-03-13 16:58:30|21.54|21.46|21.54|21.46|21.55|21.47|21.52|21.44|5
1741885120000|2025-03-13 16:58:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1741885130000|2025-03-13 16:58:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1741885140000|2025-03-13 16:59:00|21.55|21.47|21.55|21.47|21.57|21.49|21.54|21.46|4
1741885150000|2025-03-13 16:59:10|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|0
1741885160000|2025-03-13 16:59:20|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|1
1741885180000|2025-03-13 16:59:40|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|1
1741885190000|2025-03-13 16:59:50|||||||||2
1741885210000|2025-03-13 17:00:10|||||||||12
1741885220000|2025-03-13 17:00:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1741885230000|2025-03-13 17:00:30|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|0
1741885240000|2025-03-13 17:00:40|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1741885250000|2025-03-13 17:00:50|||||||||9
1741885270000|2025-03-13 17:01:10|21.55|21.47|21.54|21.46|21.57|21.49|21.54|21.46|0
1741885310000|2025-03-13 17:01:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741885320000|2025-03-13 17:02:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1741885330000|2025-03-13 17:02:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|17
1741885340000|2025-03-13 17:02:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1741885360000|2025-03-13 17:02:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741885380000|2025-03-13 17:03:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|6
1741885440000|2025-03-13 17:04:00|21.59|21.51|21.59|21.51|21.59|21.51|21.55|21.47|6
1741885450000|2025-03-13 17:04:10|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|6
1741885460000|2025-03-13 17:04:20|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|40
1741885470000|2025-03-13 17:04:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1741885480000|2025-03-13 17:04:40|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|0
1741885490000|2025-03-13 17:04:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1741885500000|2025-03-13 17:05:00|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|12
1741885510000|2025-03-13 17:05:10|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|6
1741885520000|2025-03-13 17:05:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1741885530000|2025-03-13 17:05:30|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|4
1741885560000|2025-03-13 17:06:00|21.51|21.43|21.52|21.44|21.52|21.44|21.49|21.41|15
1741885570000|2025-03-13 17:06:10|21.54|21.46|21.54|21.46|21.54|21.46|21.49|21.41|0
1741885580000|2025-03-13 17:06:20|||||||||6
1741885590000|2025-03-13 17:06:30|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|0
1741885600000|2025-03-13 17:06:40|21.53|21.45|21.54|21.46|21.54|21.46|21.49|21.41|4
1741885610000|2025-03-13 17:06:50|21.49|21.41|21.54|21.46|21.56|21.48|21.49|21.41|8
1741885660000|2025-03-13 17:07:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1741885760000|2025-03-13 17:09:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1741885780000|2025-03-13 17:09:40|21.55|21.47|21.59|21.51|21.59|21.51|21.54|21.46|0
1741885790000|2025-03-13 17:09:50|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|0
1741885800000|2025-03-13 17:10:00|21.56|21.48|21.57|21.49|21.59|21.51|21.56|21.48|0
1741885810000|2025-03-13 17:10:10|21.56|21.48|21.59|21.51|21.59|21.51|21.54|21.46|1
1741885820000|2025-03-13 17:10:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1741885830000|2025-03-13 17:10:30|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1741885840000|2025-03-13 17:10:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|3
1741885860000|2025-03-13 17:11:00|21.6|21.52|21.59|21.51|21.62|21.54|21.59|21.51|0
1741885870000|2025-03-13 17:11:10|21.6|21.52|21.64|21.56|21.64|21.56|21.59|21.51|0
1741885880000|2025-03-13 17:11:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1741885890000|2025-03-13 17:11:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741885900000|2025-03-13 17:11:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1741885910000|2025-03-13 17:11:50|||||||||3
1741885930000|2025-03-13 17:12:10|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1741885940000|2025-03-13 17:12:20|21.65|21.57|21.69|21.61|21.69|21.61|21.64|21.56|0
1741885950000|2025-03-13 17:12:30|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|0
1741885970000|2025-03-13 17:12:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1741885980000|2025-03-13 17:13:00|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|0
1741885990000|2025-03-13 17:13:10|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|0
1741886000000|2025-03-13 17:13:20|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|2
1741886010000|2025-03-13 17:13:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1741886080000|2025-03-13 17:14:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1741886090000|2025-03-13 17:14:50|21.69|21.61|21.69|21.61|21.69|21.61|21.67|21.59|0
1741886100000|2025-03-13 17:15:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|3
1741886110000|2025-03-13 17:15:10|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1741886120000|2025-03-13 17:15:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1741886130000|2025-03-13 17:15:30|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1741886140000|2025-03-13 17:15:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|31
1741886150000|2025-03-13 17:15:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|19
1741886160000|2025-03-13 17:16:00|||||||||20
1741886170000|2025-03-13 17:16:10|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|52
1741886190000|2025-03-13 17:16:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741886200000|2025-03-13 17:16:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741886210000|2025-03-13 17:16:50|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|0
1741886230000|2025-03-13 17:17:10|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1741886250000|2025-03-13 17:17:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741886260000|2025-03-13 17:17:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|3
1741886270000|2025-03-13 17:17:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741886280000|2025-03-13 17:18:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|0
1741886310000|2025-03-13 17:18:30|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|55
1741886320000|2025-03-13 17:18:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1741886340000|2025-03-13 17:19:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|2
1741886350000|2025-03-13 17:19:10|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|0
1741886360000|2025-03-13 17:19:20|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|0
1741886370000|2025-03-13 17:19:30|21.82|21.74|21.84|21.76|21.85|21.77|21.82|21.74|12
1741886390000|2025-03-13 17:19:50|21.81|21.73|21.89|21.81|21.89|21.81|21.81|21.73|34
1741886400000|2025-03-13 17:20:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|39
1741886440000|2025-03-13 17:20:40|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|5
1741886450000|2025-03-13 17:20:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741886460000|2025-03-13 17:21:00|21.84|21.76|21.84|21.76|21.84|21.76|21.79|21.71|0
1741886470000|2025-03-13 17:21:10|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|10
1741886480000|2025-03-13 17:21:20|21.84|21.76|21.84|21.76|21.84|21.76|21.81|21.73|10
1741886490000|2025-03-13 17:21:30|21.81|21.73|21.84|21.76|21.84|21.76|21.79|21.71|0
1741886500000|2025-03-13 17:21:40|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1741886520000|2025-03-13 17:22:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1741886530000|2025-03-13 17:22:10|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|0
1741886540000|2025-03-13 17:22:20|21.81|21.73|21.84|21.76|21.84|21.76|21.79|21.71|0
1741886550000|2025-03-13 17:22:30|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|8
1741886560000|2025-03-13 17:22:40|21.83|21.75|21.79|21.71|21.84|21.76|21.79|21.71|0
1741886570000|2025-03-13 17:22:50|||||||||8
1741886580000|2025-03-13 17:23:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1741886600000|2025-03-13 17:23:20|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|19
1741886620000|2025-03-13 17:23:40|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|2
1741886630000|2025-03-13 17:23:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1741886640000|2025-03-13 17:24:00|21.83|21.75|21.84|21.76|21.84|21.76|21.81|21.73|0
1741886650000|2025-03-13 17:24:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741886680000|2025-03-13 17:24:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741886690000|2025-03-13 17:24:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1741886700000|2025-03-13 17:25:00|21.86|21.78|21.84|21.76|21.88|21.8|21.83|21.75|0
1741886710000|2025-03-13 17:25:10|21.88|21.8|21.84|21.76|21.88|21.8|21.83|21.75|0
1741886720000|2025-03-13 17:25:20|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1741886730000|2025-03-13 17:25:30|21.84|21.76|21.84|21.76|21.86|21.78|21.83|21.75|10
1741886740000|2025-03-13 17:25:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|6
1741886770000|2025-03-13 17:26:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1741886790000|2025-03-13 17:26:30|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|26
1741886800000|2025-03-13 17:26:40|||||||||5
1741886810000|2025-03-13 17:26:50|||||||||57
1741886820000|2025-03-13 17:27:00|||||||||34
1741886870000|2025-03-13 17:27:50|||||||||10
1741886880000|2025-03-13 17:28:00|21.88|21.8|21.86|21.78|21.89|21.81|21.84|21.76|9
1741886890000|2025-03-13 17:28:10|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|0
1741886900000|2025-03-13 17:28:20|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|2
1741886930000|2025-03-13 17:28:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|6
1741886940000|2025-03-13 17:29:00|||||||||19
1741886970000|2025-03-13 17:29:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1741886980000|2025-03-13 17:29:40|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|2
1741887000000|2025-03-13 17:30:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|2
1741887010000|2025-03-13 17:30:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741887020000|2025-03-13 17:30:20|||||||||3
1741887040000|2025-03-13 17:30:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|1
1741887070000|2025-03-13 17:31:10|||||||||19
1741887080000|2025-03-13 17:31:20|||||||||16
1741887090000|2025-03-13 17:31:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1741887100000|2025-03-13 17:31:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|3
1741887110000|2025-03-13 17:31:50|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1741887120000|2025-03-13 17:32:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1741887160000|2025-03-13 17:32:40|21.92|21.84|21.94|21.86|21.95|21.87|21.92|21.84|9
1741887170000|2025-03-13 17:32:50|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|1
1741887180000|2025-03-13 17:33:00|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1741887190000|2025-03-13 17:33:10|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1741887220000|2025-03-13 17:33:40|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741887230000|2025-03-13 17:33:50|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|7
1741887240000|2025-03-13 17:34:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741887250000|2025-03-13 17:34:10|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|2
1741887270000|2025-03-13 17:34:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|2
1741887280000|2025-03-13 17:34:40|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1741887290000|2025-03-13 17:34:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1741887300000|2025-03-13 17:35:00|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|5
1741887310000|2025-03-13 17:35:10|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1741887320000|2025-03-13 17:35:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|67
1741887330000|2025-03-13 17:35:30|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1741887340000|2025-03-13 17:35:40|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1741887350000|2025-03-13 17:35:50|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|6
1741887360000|2025-03-13 17:36:00|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1741887370000|2025-03-13 17:36:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741887380000|2025-03-13 17:36:20|21.97|21.89|21.97|21.89|22|21.92|21.95|21.87|52
1741887400000|2025-03-13 17:36:40|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1741887410000|2025-03-13 17:36:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1741887420000|2025-03-13 17:37:00|21.97|21.89|21.97|21.89|22|21.92|21.95|21.87|3
1741887430000|2025-03-13 17:37:10|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1741887440000|2025-03-13 17:37:20|22|21.92|22|21.92|22|21.92|22|21.92|7
1741887450000|2025-03-13 17:37:30|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|19
1741887460000|2025-03-13 17:37:40|22.05|21.97|22|21.92|22.05|21.97|22|21.92|0
1741887470000|2025-03-13 17:37:50|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|8
1741887480000|2025-03-13 17:38:00|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1741887500000|2025-03-13 17:38:20|21.95|21.87|22|21.92|22|21.92|21.95|21.87|0
1741887510000|2025-03-13 17:38:30|||||||||36
1741887520000|2025-03-13 17:38:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|4
1741887560000|2025-03-13 17:39:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1741887580000|2025-03-13 17:39:40|22.05|21.97|22|21.92|22.05|21.97|22|21.92|0
1741887590000|2025-03-13 17:39:50|22.02|21.94|22.02|21.94|22.05|21.97|22.02|21.94|0
1741887600000|2025-03-13 17:40:00|22|21.92|22.05|21.97|22.05|21.97|22|21.92|0
1741887610000|2025-03-13 17:40:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1741887620000|2025-03-13 17:40:20|||||||||1
1741887640000|2025-03-13 17:40:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1741887650000|2025-03-13 17:40:50|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|4
1741887660000|2025-03-13 17:41:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1741887690000|2025-03-13 17:41:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1741887700000|2025-03-13 17:41:40|22.02|21.94|22|21.92|22.05|21.97|22|21.92|2
1741887710000|2025-03-13 17:41:50|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|1
1741887720000|2025-03-13 17:42:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1741887730000|2025-03-13 17:42:10|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|0
1741887740000|2025-03-13 17:42:20|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1741887770000|2025-03-13 17:42:50|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1741887820000|2025-03-13 17:43:40|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1741887840000|2025-03-13 17:44:00|22.08|22|22.08|22|22.08|22|22.08|22|1
1741887850000|2025-03-13 17:44:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1741887860000|2025-03-13 17:44:20|||||||||4
1741887870000|2025-03-13 17:44:30|22.08|22|22.08|22|22.08|22|22.08|22|4
1741887880000|2025-03-13 17:44:40|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|0
1741887900000|2025-03-13 17:45:00|22.08|22|22.08|22|22.08|22|22.05|21.97|0
1741887910000|2025-03-13 17:45:10|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|1
1741887940000|2025-03-13 17:45:40|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1741887960000|2025-03-13 17:46:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|51
1741887980000|2025-03-13 17:46:20|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|13
1741887990000|2025-03-13 17:46:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1741888000000|2025-03-13 17:46:40|||||||||13
1741888010000|2025-03-13 17:46:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|7
1741888020000|2025-03-13 17:47:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1741888030000|2025-03-13 17:47:10|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|14
1741888040000|2025-03-13 17:47:20|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|1
1741888060000|2025-03-13 17:47:40|22.1|22.02|22.1|22.02|22.13|22.05|22.1|22.02|0
1741888070000|2025-03-13 17:47:50|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1741888080000|2025-03-13 17:48:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1741888100000|2025-03-13 17:48:20|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1741888110000|2025-03-13 17:48:30|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1741888120000|2025-03-13 17:48:40|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1741888130000|2025-03-13 17:48:50|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1741888140000|2025-03-13 17:49:00|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1741888150000|2025-03-13 17:49:10|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|0
1741888160000|2025-03-13 17:49:20|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1741888170000|2025-03-13 17:49:30|||||||||37
1741888190000|2025-03-13 17:49:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1741888200000|2025-03-13 17:50:00|22.1|22.02|22.1|22.02|22.15|22.07|22.1|22.02|0
1741888210000|2025-03-13 17:50:10|||||||||2
1741888220000|2025-03-13 17:50:20|22.08|22|22.08|22|22.1|22.02|22.08|22|2
1741888230000|2025-03-13 17:50:30|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1741888240000|2025-03-13 17:50:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1741888250000|2025-03-13 17:50:50|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1741888260000|2025-03-13 17:51:00|22.1|22.02|22.08|22|22.1|22.02|22.07|21.99|0
1741888270000|2025-03-13 17:51:10|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1741888280000|2025-03-13 17:51:20|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1741888290000|2025-03-13 17:51:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1741888320000|2025-03-13 17:52:00|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1741888330000|2025-03-13 17:52:10|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|0
1741888350000|2025-03-13 17:52:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1741888370000|2025-03-13 17:52:50|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1741888380000|2025-03-13 17:53:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1741888390000|2025-03-13 17:53:10|22.08|22|22.1|22.02|22.1|22.02|22.07|21.99|0
1741888400000|2025-03-13 17:53:20|22.08|22|22.05|21.97|22.08|22|22.05|21.97|1
1741888440000|2025-03-13 17:54:00|22.07|21.99|22.07|21.99|22.1|22.02|22.05|21.97|0
1741888450000|2025-03-13 17:54:10|22.08|22|22.08|22|22.1|22.02|22.05|21.97|0
1741888460000|2025-03-13 17:54:20|22.07|21.99|22.08|22|22.08|22|22.05|21.97|0
1741888470000|2025-03-13 17:54:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1741888480000|2025-03-13 17:54:40|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1741888490000|2025-03-13 17:54:50|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1741888500000|2025-03-13 17:55:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1741888510000|2025-03-13 17:55:10|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1741888520000|2025-03-13 17:55:20|22.07|21.99|22.1|22.02|22.1|22.02|22.05|21.97|0
1741888590000|2025-03-13 17:56:30|||||||||1
1741888630000|2025-03-13 17:57:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|2
1741888640000|2025-03-13 17:57:20|||||||||3
1741888670000|2025-03-13 17:57:50|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|6
1741888690000|2025-03-13 17:58:10|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|3
1741888720000|2025-03-13 17:58:40|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|12
1741888730000|2025-03-13 17:58:50|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|16
1741888740000|2025-03-13 17:59:00|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741888750000|2025-03-13 17:59:10|22.16|22.08|22.18|22.1|22.18|22.1|22.15|22.07|0
1741888760000|2025-03-13 17:59:20|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1741888780000|2025-03-13 17:59:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1741888790000|2025-03-13 17:59:50|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1741888800000|2025-03-13 18:00:00|22.18|22.1|22.18|22.1|22.2|22.12|22.15|22.07|0
1741888810000|2025-03-13 18:00:10|22.16|22.08|22.2|22.12|22.2|22.12|22.15|22.07|0
1741888820000|2025-03-13 18:00:20|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1741888830000|2025-03-13 18:00:30|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|0
1741888840000|2025-03-13 18:00:40|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|7
1741888850000|2025-03-13 18:00:50|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|0
1741888860000|2025-03-13 18:01:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1741888870000|2025-03-13 18:01:10|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|10
1741888880000|2025-03-13 18:01:20|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1741888890000|2025-03-13 18:01:30|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|4
1741888920000|2025-03-13 18:02:00|22.02|21.94|22|21.92|22.05|21.97|22|21.92|2
1741888930000|2025-03-13 18:02:10|||||||||1
1741888950000|2025-03-13 18:02:30|21.98|21.9|22|21.92|22|21.92|21.98|21.9|35
1741888960000|2025-03-13 18:02:40|||||||||1
1741888990000|2025-03-13 18:03:10|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|4
1741889000000|2025-03-13 18:03:20|22.03|21.95|22.05|21.97|22.05|21.97|22|21.92|0
1741889010000|2025-03-13 18:03:30|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|1
1741889020000|2025-03-13 18:03:40|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1741889030000|2025-03-13 18:03:50|22|21.92|22|21.92|22.03|21.95|22|21.92|2
1741889040000|2025-03-13 18:04:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|1
1741889050000|2025-03-13 18:04:10|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1741889060000|2025-03-13 18:04:20|22.05|21.97|22.03|21.95|22.05|21.97|22.01|21.93|0
1741889070000|2025-03-13 18:04:30|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|0
1741889080000|2025-03-13 18:04:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|14
1741889090000|2025-03-13 18:04:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1741889100000|2025-03-13 18:05:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|2
1741889130000|2025-03-13 18:05:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|1
1741889140000|2025-03-13 18:05:40|22.03|21.95|22.05|21.97|22.05|21.97|22.01|21.93|0
1741889150000|2025-03-13 18:05:50|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1741889220000|2025-03-13 18:07:00|22.05|21.97|22.03|21.95|22.05|21.97|22.01|21.93|0
1741889230000|2025-03-13 18:07:10|22.01|21.93|22.05|21.97|22.06|21.98|22.01|21.93|0
1741889240000|2025-03-13 18:07:20|22.03|21.95|22.01|21.93|22.05|21.97|22.01|21.93|9
1741889250000|2025-03-13 18:07:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1741889260000|2025-03-13 18:07:40|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|9
1741889270000|2025-03-13 18:07:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1741889280000|2025-03-13 18:08:00|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|1
1741889290000|2025-03-13 18:08:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1741889300000|2025-03-13 18:08:20|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1741889310000|2025-03-13 18:08:30|21.98|21.9|22|21.92|22|21.92|21.96|21.88|0
1741889320000|2025-03-13 18:08:40|21.98|21.9|21.96|21.88|22|21.92|21.96|21.88|0
1741889330000|2025-03-13 18:08:50|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1741889340000|2025-03-13 18:09:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1741889380000|2025-03-13 18:09:40|||||||||1
1741889390000|2025-03-13 18:09:50|22|21.92|22.01|21.93|22.01|21.93|21.98|21.9|0
1741889440000|2025-03-13 18:10:40|22|21.92|21.98|21.9|22.01|21.93|21.98|21.9|0
1741889450000|2025-03-13 18:10:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1741889460000|2025-03-13 18:11:00|22|21.92|21.95|21.87|22|21.92|21.95|21.87|73
1741889470000|2025-03-13 18:11:10|22|21.92|21.95|21.87|22|21.92|21.95|21.87|10
1741889480000|2025-03-13 18:11:20|||||||||1
1741889510000|2025-03-13 18:11:50|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|2
1741889570000|2025-03-13 18:12:50|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|4
1741889580000|2025-03-13 18:13:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1741889590000|2025-03-13 18:13:10|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1741889600000|2025-03-13 18:13:20|21.89|21.81|21.89|21.81|21.89|21.81|21.85|21.77|2
1741889610000|2025-03-13 18:13:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741889620000|2025-03-13 18:13:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|2
1741889630000|2025-03-13 18:13:50|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|0
1741889640000|2025-03-13 18:14:00|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|1
1741889650000|2025-03-13 18:14:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1741889670000|2025-03-13 18:14:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1741889700000|2025-03-13 18:15:00|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|3
1741889710000|2025-03-13 18:15:10|||||||||1
1741889720000|2025-03-13 18:15:20|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|9
1741889740000|2025-03-13 18:15:40|||||||||1
1741889760000|2025-03-13 18:16:00|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|9
1741889770000|2025-03-13 18:16:10|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|4
1741889780000|2025-03-13 18:16:20|21.87|21.79|21.87|21.79|21.9|21.82|21.87|21.79|4
1741889790000|2025-03-13 18:16:30|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1741889800000|2025-03-13 18:16:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1741889810000|2025-03-13 18:16:50|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|0
1741889840000|2025-03-13 18:17:20|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741889850000|2025-03-13 18:17:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741889860000|2025-03-13 18:17:40|21.92|21.84|21.95|21.87|21.95|21.87|21.9|21.82|0
1741889870000|2025-03-13 18:17:50|21.92|21.84|21.9|21.82|21.95|21.87|21.9|21.82|6
1741889880000|2025-03-13 18:18:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1741889890000|2025-03-13 18:18:10|||||||||1
1741889910000|2025-03-13 18:18:30|||||||||7
1741889920000|2025-03-13 18:18:40|||||||||4
1741889930000|2025-03-13 18:18:50|||||||||1
1741889940000|2025-03-13 18:19:00|21.97|21.89|21.97|21.89|22|21.92|21.95|21.87|0
1741889950000|2025-03-13 18:19:10|21.95|21.87|21.95|21.87|21.95|21.87|21.92|21.84|2
1741889960000|2025-03-13 18:19:20|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1741889970000|2025-03-13 18:19:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741889990000|2025-03-13 18:19:50|21.97|21.89|22|21.92|22|21.92|21.95|21.87|2
1741890000000|2025-03-13 18:20:00|||||||||5
1741890020000|2025-03-13 18:20:20|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1741890040000|2025-03-13 18:20:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1741890050000|2025-03-13 18:20:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|2
1741890060000|2025-03-13 18:21:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741890070000|2025-03-13 18:21:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1741890080000|2025-03-13 18:21:20|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1741890090000|2025-03-13 18:21:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1741890100000|2025-03-13 18:21:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1741890110000|2025-03-13 18:21:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741890170000|2025-03-13 18:22:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741890180000|2025-03-13 18:23:00|21.97|21.89|21.97|21.89|21.99|21.91|21.95|21.87|1
1741890190000|2025-03-13 18:23:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1741890200000|2025-03-13 18:23:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741890210000|2025-03-13 18:23:30|||||||||1
1741890230000|2025-03-13 18:23:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741890240000|2025-03-13 18:24:00|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741890250000|2025-03-13 18:24:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741890260000|2025-03-13 18:24:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1741890270000|2025-03-13 18:24:30|||||||||3
1741890300000|2025-03-13 18:25:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|2
1741890360000|2025-03-13 18:26:00|21.91|21.83|21.89|21.81|21.92|21.84|21.89|21.81|2
1741890380000|2025-03-13 18:26:20|21.91|21.83|21.92|21.84|21.92|21.84|21.89|21.81|4
1741890390000|2025-03-13 18:26:30|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|0
1741890400000|2025-03-13 18:26:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|4
1741890410000|2025-03-13 18:26:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1741890420000|2025-03-13 18:27:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|0
1741890440000|2025-03-13 18:27:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1741890450000|2025-03-13 18:27:30|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|0
1741890460000|2025-03-13 18:27:40|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1741890480000|2025-03-13 18:28:00|||||||||1
1741890490000|2025-03-13 18:28:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741890510000|2025-03-13 18:28:30|21.92|21.84|21.91|21.83|21.94|21.86|21.91|21.83|0
1741890520000|2025-03-13 18:28:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1741890530000|2025-03-13 18:28:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741890540000|2025-03-13 18:29:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|4
1741890550000|2025-03-13 18:29:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741890600000|2025-03-13 18:30:00|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|1
1741890620000|2025-03-13 18:30:20|||||||||2
1741890630000|2025-03-13 18:30:30|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1741890660000|2025-03-13 18:31:00|21.82|21.74|21.81|21.73|21.84|21.76|21.79|21.71|2
1741890670000|2025-03-13 18:31:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741890680000|2025-03-13 18:31:20|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|1
1741890700000|2025-03-13 18:31:40|||||||||2
1741890720000|2025-03-13 18:32:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|2
1741890730000|2025-03-13 18:32:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741890740000|2025-03-13 18:32:20|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|0
1741890770000|2025-03-13 18:32:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741890780000|2025-03-13 18:33:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|2
1741890790000|2025-03-13 18:33:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|3
1741890810000|2025-03-13 18:33:30|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1741890830000|2025-03-13 18:33:50|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1741890840000|2025-03-13 18:34:00|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|0
1741890850000|2025-03-13 18:34:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741890860000|2025-03-13 18:34:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1741890870000|2025-03-13 18:34:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|1
1741890890000|2025-03-13 18:34:50|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1741890900000|2025-03-13 18:35:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741890970000|2025-03-13 18:36:10|||||||||1
1741890980000|2025-03-13 18:36:20|21.76|21.68|21.78|21.7|21.78|21.7|21.74|21.66|0
1741890990000|2025-03-13 18:36:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741891020000|2025-03-13 18:37:00|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|0
1741891030000|2025-03-13 18:37:10|21.78|21.7|21.76|21.68|21.78|21.7|21.74|21.66|0
1741891040000|2025-03-13 18:37:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1741891050000|2025-03-13 18:37:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741891060000|2025-03-13 18:37:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|2
1741891070000|2025-03-13 18:37:50|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1741891080000|2025-03-13 18:38:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|2
1741891090000|2025-03-13 18:38:10|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1741891100000|2025-03-13 18:38:20|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741891110000|2025-03-13 18:38:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|15
1741891120000|2025-03-13 18:38:40|21.69|21.61|21.68|21.6|21.71|21.63|21.68|21.6|1
1741891130000|2025-03-13 18:38:50|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891140000|2025-03-13 18:39:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1741891150000|2025-03-13 18:39:10|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891160000|2025-03-13 18:39:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1741891170000|2025-03-13 18:39:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891180000|2025-03-13 18:39:40|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741891210000|2025-03-13 18:40:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741891220000|2025-03-13 18:40:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1741891230000|2025-03-13 18:40:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1741891260000|2025-03-13 18:41:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|1
1741891280000|2025-03-13 18:41:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741891300000|2025-03-13 18:41:40|||||||||1
1741891310000|2025-03-13 18:41:50|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|1
1741891320000|2025-03-13 18:42:00|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|2
1741891330000|2025-03-13 18:42:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741891340000|2025-03-13 18:42:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741891360000|2025-03-13 18:42:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891370000|2025-03-13 18:42:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|1
1741891380000|2025-03-13 18:43:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891400000|2025-03-13 18:43:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|1
1741891410000|2025-03-13 18:43:30|21.68|21.6|21.68|21.6|21.69|21.61|21.64|21.56|0
1741891420000|2025-03-13 18:43:40|21.69|21.61|21.68|21.6|21.69|21.61|21.64|21.56|0
1741891430000|2025-03-13 18:43:50|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1741891440000|2025-03-13 18:44:00|21.68|21.6|21.64|21.56|21.69|21.61|21.64|21.56|0
1741891520000|2025-03-13 18:45:20|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|1
1741891530000|2025-03-13 18:45:30|21.66|21.58|21.69|21.61|21.69|21.61|21.64|21.56|0
1741891560000|2025-03-13 18:46:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1741891570000|2025-03-13 18:46:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1741891580000|2025-03-13 18:46:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1741891610000|2025-03-13 18:46:50|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|0
1741891620000|2025-03-13 18:47:00|||||||||3
1741891640000|2025-03-13 18:47:20|||||||||10
1741891660000|2025-03-13 18:47:40|||||||||11
1741891680000|2025-03-13 18:48:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1741891690000|2025-03-13 18:48:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1741891700000|2025-03-13 18:48:20|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|0
1741891740000|2025-03-13 18:49:00|||||||||3
1741891750000|2025-03-13 18:49:10|||||||||8
1741891800000|2025-03-13 18:50:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741891810000|2025-03-13 18:50:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1741891820000|2025-03-13 18:50:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1741891830000|2025-03-13 18:50:30|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|1
1741891840000|2025-03-13 18:50:40|21.68|21.6|21.66|21.58|21.69|21.61|21.66|21.58|4
1741891850000|2025-03-13 18:50:50|21.64|21.56|21.64|21.56|21.68|21.6|21.64|21.56|0
1741891860000|2025-03-13 18:51:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1741891870000|2025-03-13 18:51:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1741891880000|2025-03-13 18:51:20|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1741891900000|2025-03-13 18:51:40|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891910000|2025-03-13 18:51:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1741891920000|2025-03-13 18:52:00|21.68|21.6|21.69|21.61|21.69|21.61|21.64|21.56|0
1741891940000|2025-03-13 18:52:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1741891950000|2025-03-13 18:52:30|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1741891960000|2025-03-13 18:52:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741891970000|2025-03-13 18:52:50|21.71|21.63|21.72|21.64|21.74|21.66|21.71|21.63|3
1741891980000|2025-03-13 18:53:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1741891990000|2025-03-13 18:53:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1741892010000|2025-03-13 18:53:30|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|3
1741892020000|2025-03-13 18:53:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741892030000|2025-03-13 18:53:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1741892040000|2025-03-13 18:54:00|21.77|21.69|21.79|21.71|21.79|21.71|21.74|21.66|0
1741892050000|2025-03-13 18:54:10|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1741892070000|2025-03-13 18:54:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741892080000|2025-03-13 18:54:40|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1741892090000|2025-03-13 18:54:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741892100000|2025-03-13 18:55:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1741892170000|2025-03-13 18:56:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1741892180000|2025-03-13 18:56:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741892200000|2025-03-13 18:56:40|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|1
1741892210000|2025-03-13 18:56:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1741892220000|2025-03-13 18:57:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741892230000|2025-03-13 18:57:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741892300000|2025-03-13 18:58:20|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1741892330000|2025-03-13 18:58:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1741892340000|2025-03-13 18:59:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741892350000|2025-03-13 18:59:10|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741892360000|2025-03-13 18:59:20|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|0
1741892370000|2025-03-13 18:59:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1741892380000|2025-03-13 18:59:40|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1741892400000|2025-03-13 19:00:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741892410000|2025-03-13 19:00:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1741892420000|2025-03-13 19:00:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1741892430000|2025-03-13 19:00:30|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|2
1741892440000|2025-03-13 19:00:40|21.62|21.54|21.61|21.53|21.64|21.56|21.59|21.51|1
1741892450000|2025-03-13 19:00:50|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|0
1741892460000|2025-03-13 19:01:00|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|1
1741892470000|2025-03-13 19:01:10|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|1
1741892480000|2025-03-13 19:01:20|21.61|21.53|21.62|21.54|21.64|21.56|21.61|21.53|0
1741892490000|2025-03-13 19:01:30|21.64|21.56|21.62|21.54|21.64|21.56|21.61|21.53|0
1741892500000|2025-03-13 19:01:40|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|0
1741892510000|2025-03-13 19:01:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1741892520000|2025-03-13 19:02:00|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|1
1741892560000|2025-03-13 19:02:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1741892590000|2025-03-13 19:03:10|||||||||1
1741892620000|2025-03-13 19:03:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1741892630000|2025-03-13 19:03:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1741892640000|2025-03-13 19:04:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1741892650000|2025-03-13 19:04:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1741892660000|2025-03-13 19:04:20|21.67|21.59|21.69|21.61|21.69|21.61|21.65|21.57|0
1741892670000|2025-03-13 19:04:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|2
1741892690000|2025-03-13 19:04:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1741892700000|2025-03-13 19:05:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|2
1741892710000|2025-03-13 19:05:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|1
1741892720000|2025-03-13 19:05:20|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1741892730000|2025-03-13 19:05:30|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1741892740000|2025-03-13 19:05:40|21.72|21.64|21.72|21.64|21.74|21.66|21.7|21.62|0
1741892750000|2025-03-13 19:05:50|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1741892760000|2025-03-13 19:06:00|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1741892770000|2025-03-13 19:06:10|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|0
1741892780000|2025-03-13 19:06:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741892790000|2025-03-13 19:06:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|2
1741892800000|2025-03-13 19:06:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741892810000|2025-03-13 19:06:50|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|1
1741892820000|2025-03-13 19:07:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741892830000|2025-03-13 19:07:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741892840000|2025-03-13 19:07:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1741892850000|2025-03-13 19:07:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|1
1741892860000|2025-03-13 19:07:40|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1741892880000|2025-03-13 19:08:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1741892890000|2025-03-13 19:08:10|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1741892900000|2025-03-13 19:08:20|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1741892910000|2025-03-13 19:08:30|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|0
1741892920000|2025-03-13 19:08:40|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1741892930000|2025-03-13 19:08:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741892940000|2025-03-13 19:09:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741892960000|2025-03-13 19:09:20|21.77|21.69|21.77|21.69|21.79|21.71|21.75|21.67|0
1741892970000|2025-03-13 19:09:30|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1741893000000|2025-03-13 19:10:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741893010000|2025-03-13 19:10:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|5
1741893020000|2025-03-13 19:10:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741893030000|2025-03-13 19:10:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1741893040000|2025-03-13 19:10:40|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1741893050000|2025-03-13 19:10:50|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1741893070000|2025-03-13 19:11:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1741893080000|2025-03-13 19:11:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1741893090000|2025-03-13 19:11:30|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1741893100000|2025-03-13 19:11:40|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|0
1741893110000|2025-03-13 19:11:50|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1741893120000|2025-03-13 19:12:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741893160000|2025-03-13 19:12:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741893170000|2025-03-13 19:12:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741893180000|2025-03-13 19:13:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741893200000|2025-03-13 19:13:20|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1741893210000|2025-03-13 19:13:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1741893220000|2025-03-13 19:13:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1741893230000|2025-03-13 19:13:50|21.75|21.67|21.75|21.67|21.77|21.69|21.74|21.66|0
1741893240000|2025-03-13 19:14:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741893250000|2025-03-13 19:14:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741893280000|2025-03-13 19:14:40|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|1
1741893290000|2025-03-13 19:14:50|21.77|21.69|21.77|21.69|21.79|21.71|21.75|21.67|0
1741893300000|2025-03-13 19:15:00|21.76|21.68|21.79|21.71|21.79|21.71|21.74|21.66|3
1741893350000|2025-03-13 19:15:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|1
1741893390000|2025-03-13 19:16:30|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|3
1741893400000|2025-03-13 19:16:40|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1741893410000|2025-03-13 19:16:50|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|0
1741893420000|2025-03-13 19:17:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|0
1741893430000|2025-03-13 19:17:10|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1741893440000|2025-03-13 19:17:20|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|2
1741893450000|2025-03-13 19:17:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1741893460000|2025-03-13 19:17:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1741893470000|2025-03-13 19:17:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741893500000|2025-03-13 19:18:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1741893510000|2025-03-13 19:18:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741893520000|2025-03-13 19:18:40|21.72|21.64|21.72|21.64|21.74|21.66|21.7|21.62|0
1741893540000|2025-03-13 19:19:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1741893550000|2025-03-13 19:19:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1741893560000|2025-03-13 19:19:20|21.67|21.59|21.65|21.57|21.69|21.61|21.64|21.56|2
1741893570000|2025-03-13 19:19:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1741893580000|2025-03-13 19:19:40|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1741893600000|2025-03-13 19:20:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1741893610000|2025-03-13 19:20:10|21.65|21.57|21.67|21.59|21.67|21.59|21.64|21.56|0
1741893620000|2025-03-13 19:20:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1741893630000|2025-03-13 19:20:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1741893640000|2025-03-13 19:20:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1741893670000|2025-03-13 19:21:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1741893680000|2025-03-13 19:21:20|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|1
1741893690000|2025-03-13 19:21:30|21.7|21.62|21.7|21.62|21.72|21.64|21.69|21.61|0
1741893700000|2025-03-13 19:21:40|21.72|21.64|21.74|21.66|21.75|21.67|21.72|21.64|4
1741893780000|2025-03-13 19:23:00|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|1
1741893840000|2025-03-13 19:24:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1741893880000|2025-03-13 19:24:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1741893900000|2025-03-13 19:25:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1741893910000|2025-03-13 19:25:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1741893920000|2025-03-13 19:25:20|21.77|21.69|21.79|21.71|21.8|21.72|21.75|21.67|3
1741893930000|2025-03-13 19:25:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1741893940000|2025-03-13 19:25:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1741893950000|2025-03-13 19:25:50|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1741893960000|2025-03-13 19:26:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1741893970000|2025-03-13 19:26:10|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1741893980000|2025-03-13 19:26:20|21.8|21.72|21.82|21.74|21.85|21.77|21.8|21.72|1
1741893990000|2025-03-13 19:26:30|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1741894000000|2025-03-13 19:26:40|21.85|21.77|21.85|21.77|21.85|21.77|21.82|21.74|1
1741894010000|2025-03-13 19:26:50|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1741894020000|2025-03-13 19:27:00|21.84|21.76|21.85|21.77|21.87|21.79|21.84|21.76|0
1741894060000|2025-03-13 19:27:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1741894070000|2025-03-13 19:27:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|1
1741894080000|2025-03-13 19:28:00|21.89|21.81|21.85|21.77|21.89|21.81|21.85|21.77|3
1741894100000|2025-03-13 19:28:20|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1741894110000|2025-03-13 19:28:30|21.87|21.79|21.89|21.81|21.9|21.82|21.87|21.79|0
1741894120000|2025-03-13 19:28:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|4
1741894130000|2025-03-13 19:28:50|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1741894140000|2025-03-13 19:29:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741894150000|2025-03-13 19:29:10|21.89|21.81|21.89|21.81|21.9|21.82|21.87|21.79|1
1741894160000|2025-03-13 19:29:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1741894170000|2025-03-13 19:29:30|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1741894180000|2025-03-13 19:29:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741894190000|2025-03-13 19:29:50|21.89|21.81|21.89|21.81|21.9|21.82|21.87|21.79|0
1741894200000|2025-03-13 19:30:00|21.87|21.79|21.89|21.81|21.9|21.82|21.87|21.79|0
1741894210000|2025-03-13 19:30:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1741894220000|2025-03-13 19:30:20|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1741894230000|2025-03-13 19:30:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1741894240000|2025-03-13 19:30:40|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1741894250000|2025-03-13 19:30:50|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|2
1741894260000|2025-03-13 19:31:00|21.94|21.86|21.9|21.82|21.94|21.86|21.9|21.82|0
1741894270000|2025-03-13 19:31:10|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1741894280000|2025-03-13 19:31:20|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|2
1741894300000|2025-03-13 19:31:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1741894320000|2025-03-13 19:32:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1741894330000|2025-03-13 19:32:10|21.89|21.81|21.89|21.81|21.94|21.86|21.89|21.81|0
1741894350000|2025-03-13 19:32:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741894360000|2025-03-13 19:32:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741894390000|2025-03-13 19:33:10|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1741894400000|2025-03-13 19:33:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1741894410000|2025-03-13 19:33:30|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1741894430000|2025-03-13 19:33:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|1
1741894440000|2025-03-13 19:34:00|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|0
1741894450000|2025-03-13 19:34:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741894460000|2025-03-13 19:34:20|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1741894470000|2025-03-13 19:34:30|||||||||3
1741894480000|2025-03-13 19:34:40|||||||||1
1741894490000|2025-03-13 19:34:50|||||||||1
1741894500000|2025-03-13 19:35:00|||||||||1
1741894520000|2025-03-13 19:35:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741894530000|2025-03-13 19:35:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1741894540000|2025-03-13 19:35:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1741894550000|2025-03-13 19:35:50|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|8
1741894600000|2025-03-13 19:36:40|||||||||1
1741894620000|2025-03-13 19:37:00|||||||||1
1741894630000|2025-03-13 19:37:10|||||||||1
1741894670000|2025-03-13 19:37:50|||||||||1
1741894680000|2025-03-13 19:38:00|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|1
1741894750000|2025-03-13 19:39:10|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1741894760000|2025-03-13 19:39:20|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1741894770000|2025-03-13 19:39:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|1
1741894790000|2025-03-13 19:39:50|||||||||3
1741894840000|2025-03-13 19:40:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1741894850000|2025-03-13 19:40:50|21.84|21.76|21.87|21.79|21.89|21.81|21.84|21.76|2
1741894860000|2025-03-13 19:41:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741894870000|2025-03-13 19:41:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1741894880000|2025-03-13 19:41:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741894890000|2025-03-13 19:41:30|||||||||2
1741894920000|2025-03-13 19:42:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1741894930000|2025-03-13 19:42:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741894940000|2025-03-13 19:42:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|0
1741894950000|2025-03-13 19:42:30|||||||||1
1741895010000|2025-03-13 19:43:30|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|15
1741895050000|2025-03-13 19:44:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1741895060000|2025-03-13 19:44:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741895070000|2025-03-13 19:44:30|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1741895100000|2025-03-13 19:45:00|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1741895120000|2025-03-13 19:45:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|3
1741895140000|2025-03-13 19:45:40|||||||||1
1741895160000|2025-03-13 19:46:00|||||||||3
1741895180000|2025-03-13 19:46:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1741895190000|2025-03-13 19:46:30|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|0
1741895200000|2025-03-13 19:46:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|4
1741895210000|2025-03-13 19:46:50|||||||||1
1741895220000|2025-03-13 19:47:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1741895230000|2025-03-13 19:47:10|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|1
1741895240000|2025-03-13 19:47:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741895250000|2025-03-13 19:47:30|||||||||4
1741895260000|2025-03-13 19:47:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1741895300000|2025-03-13 19:48:20|21.92|21.84|21.92|21.84|21.94|21.86|21.89|21.81|0
1741895310000|2025-03-13 19:48:30|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|0
1741895360000|2025-03-13 19:49:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|1
1741895370000|2025-03-13 19:49:30|21.92|21.84|21.94|21.86|21.94|21.86|21.89|21.81|0
1741895380000|2025-03-13 19:49:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1741895390000|2025-03-13 19:49:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741895400000|2025-03-13 19:50:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|1
1741895420000|2025-03-13 19:50:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1741895430000|2025-03-13 19:50:30|21.97|21.89|21.99|21.91|21.99|21.91|21.94|21.86|3
1741895440000|2025-03-13 19:50:40|||||||||1
1741895460000|2025-03-13 19:51:00|||||||||4
1741895480000|2025-03-13 19:51:20|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|2
1741895500000|2025-03-13 19:51:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1741895510000|2025-03-13 19:51:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|3
1741895520000|2025-03-13 19:52:00|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|7
1741895580000|2025-03-13 19:53:00|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|13
1741895590000|2025-03-13 19:53:10|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1741895600000|2025-03-13 19:53:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|0
1741895610000|2025-03-13 19:53:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1741895620000|2025-03-13 19:53:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741895690000|2025-03-13 19:54:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1741895700000|2025-03-13 19:55:00|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|14
1741895710000|2025-03-13 19:55:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1741895720000|2025-03-13 19:55:20|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|1
1741895740000|2025-03-13 19:55:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1741895750000|2025-03-13 19:55:50|21.92|21.84|21.89|21.81|21.94|21.86|21.89|21.81|0
1741895760000|2025-03-13 19:56:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1741895770000|2025-03-13 19:56:10|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1741895780000|2025-03-13 19:56:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1741895800000|2025-03-13 19:56:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1741895820000|2025-03-13 19:57:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1741895830000|2025-03-13 19:57:10|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1741895850000|2025-03-13 19:57:30|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1741895860000|2025-03-13 19:57:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1741895880000|2025-03-13 19:58:00|||||||||1
1741895910000|2025-03-13 19:58:30|||||||||3
1741895940000|2025-03-13 19:59:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1741895950000|2025-03-13 19:59:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1741895960000|2025-03-13 19:59:20|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1741895980000|2025-03-13 19:59:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1741895990000|2025-03-13 19:59:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1741896000000|2025-03-13 20:00:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741896010000|2025-03-13 20:00:10|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1741896020000|2025-03-13 20:00:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1741896040000|2025-03-13 20:00:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1741896100000|2025-03-13 20:01:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1741896120000|2025-03-13 20:02:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1741896170000|2025-03-13 20:02:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741896180000|2025-03-13 20:03:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741896220000|2025-03-13 20:03:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741896290000|2025-03-13 20:04:50|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1741896300000|2025-03-13 20:05:00|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1741896310000|2025-03-13 20:05:10|||||||||4
1741896360000|2025-03-13 20:06:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741896370000|2025-03-13 20:06:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741896400000|2025-03-13 20:06:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1741896450000|2025-03-13 20:07:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741896470000|2025-03-13 20:07:50|||||||||11
1741896750000|2025-03-13 20:12:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|4
1741896790000|2025-03-13 20:13:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741896830000|2025-03-13 20:13:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741896870000|2025-03-13 20:14:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1741896880000|2025-03-13 20:14:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1741897900000|2025-03-13 20:31:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741897940000|2025-03-13 20:32:20|||||||||1
1741897960000|2025-03-13 20:32:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1741898010000|2025-03-13 20:33:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1741898330000|2025-03-13 20:38:50|||||||||1
1741899060000|2025-03-13 20:51:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|10
1741899390000|2025-03-13 20:56:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1741899460000|2025-03-13 20:57:40|||||||||12
1741899480000|2025-03-13 20:58:00|||||||||3
1741899530000|2025-03-13 20:58:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|26
1741899540000|2025-03-13 20:59:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|2
1741899590000|2025-03-13 20:59:50|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1741899600000|2025-03-13 21:00:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1741911300000|2025-03-14 00:15:00|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1741911330000|2025-03-14 00:15:30|21.66|21.36|21.68|21.38|21.68|21.38|21.66|21.36|0
1741911340000|2025-03-14 00:15:40|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1741911420000|2025-03-14 00:17:00|21.63|21.38|21.63|21.33|21.65|21.38|21.63|21.33|0
1741911430000|2025-03-14 00:17:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1741911480000|2025-03-14 00:18:00|21.6|21.33|21.63|21.33|21.63|21.33|21.6|21.33|0
1741911490000|2025-03-14 00:18:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1741911600000|2025-03-14 00:20:00||21.4||21.4||21.4||21.4|0
1741911670000|2025-03-14 00:21:10|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1741911880000|2025-03-14 00:24:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741911890000|2025-03-14 00:24:50|21.63|21.38|21.65|21.4|21.65|21.4|21.63|21.38|0
1741911900000|2025-03-14 00:25:00|21.61|21.36|21.65|21.4|21.65|21.4|21.61|21.36|0
1741911930000|2025-03-14 00:25:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741911940000|2025-03-14 00:25:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741911990000|2025-03-14 00:26:30|21.68|21.38|21.65|21.4|21.68|21.4|21.65|21.38|0
1741912000000|2025-03-14 00:26:40|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1741912010000|2025-03-14 00:26:50|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741912070000|2025-03-14 00:27:50|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1741912080000|2025-03-14 00:28:00|21.65|21.4|21.73|21.43|21.73|21.43|21.65|21.38|0
1741912150000|2025-03-14 00:29:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741912160000|2025-03-14 00:29:20|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1741912330000|2025-03-14 00:32:10|21.7|21.45|21.65|21.4|21.7|21.45|21.65|21.4|0
1741912340000|2025-03-14 00:32:20|21.63|21.38|21.6|21.35|21.65|21.38|21.6|21.33|0
1741912350000|2025-03-14 00:32:30|21.65||21.65||21.65||21.65||0
1741912360000|2025-03-14 00:32:40|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741912370000|2025-03-14 00:32:50|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1741912390000|2025-03-14 00:33:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741912440000|2025-03-14 00:34:00|21.65|21.35|21.63|21.38|21.65|21.38|21.63|21.35|0
1741912450000|2025-03-14 00:34:10|21.6|21.35|21.63|21.38|21.63|21.38|21.6|21.35|0
1741912540000|2025-03-14 00:35:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741912590000|2025-03-14 00:36:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741912600000|2025-03-14 00:36:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741912710000|2025-03-14 00:38:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741912720000|2025-03-14 00:38:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741912800000|2025-03-14 00:40:00||21.35||21.35||21.35||21.35|0
1741912820000|2025-03-14 00:40:20|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741912890000|2025-03-14 00:41:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741912980000|2025-03-14 00:43:00|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741912990000|2025-03-14 00:43:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913010000|2025-03-14 00:43:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913020000|2025-03-14 00:43:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913030000|2025-03-14 00:43:50||21.35||21.35||21.35||21.35|0
1741913050000|2025-03-14 00:44:10|21.63|21.38|21.65|21.4|21.65|21.4|21.63|21.38|0
1741913070000|2025-03-14 00:44:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913080000|2025-03-14 00:44:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913100000|2025-03-14 00:45:00|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913110000|2025-03-14 00:45:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913230000|2025-03-14 00:47:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913250000|2025-03-14 00:47:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913380000|2025-03-14 00:49:40|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913400000|2025-03-14 00:50:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913470000|2025-03-14 00:51:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913520000|2025-03-14 00:52:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913550000|2025-03-14 00:52:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913580000|2025-03-14 00:53:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913590000|2025-03-14 00:53:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1741913640000|2025-03-14 00:54:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913910000|2025-03-14 00:58:30|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1741913920000|2025-03-14 00:58:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1741913930000|2025-03-14 00:58:50|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1741913940000|2025-03-14 00:59:00|21.52|21.27|21.58|21.33|21.58|21.33|21.52|21.27|0
1741913970000|2025-03-14 00:59:30|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1741914640000|2025-03-14 01:10:40|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1741914750000|2025-03-14 01:12:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741914820000|2025-03-14 01:13:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741914890000|2025-03-14 01:14:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1741914930000|2025-03-14 01:15:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741915070000|2025-03-14 01:17:50|21.42|21.34|21.48|21.23|21.48|21.34|21.42|21.19|7
1741915090000|2025-03-14 01:18:10|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741915110000|2025-03-14 01:18:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741916430000|2025-03-14 01:40:30|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741916500000|2025-03-14 01:41:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741916530000|2025-03-14 01:42:10|21.44|21.19|21.46|21.21|21.46|21.21|21.44|21.19|0
1741916580000|2025-03-14 01:43:00|21.44|21.19|21.46|21.21|21.46|21.21|21.44|21.19|0
1741916680000|2025-03-14 01:44:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741916700000|2025-03-14 01:45:00|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741916720000|2025-03-14 01:45:20|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741916730000|2025-03-14 01:45:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741917110000|2025-03-14 01:51:50|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741917380000|2025-03-14 01:56:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741917560000|2025-03-14 01:59:20|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741917770000|2025-03-14 02:02:50|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741917930000|2025-03-14 02:05:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741917940000|2025-03-14 02:05:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741918020000|2025-03-14 02:07:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741918120000|2025-03-14 02:08:40|21.48|21.23|21.4|21.32|21.48|21.32|21.4|21.23|0
1741918140000|2025-03-14 02:09:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741918520000|2025-03-14 02:15:20|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741918540000|2025-03-14 02:15:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741919970000|2025-03-14 02:39:30|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1741919980000|2025-03-14 02:39:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741919990000|2025-03-14 02:39:50|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741920110000|2025-03-14 02:41:50|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741920450000|2025-03-14 02:47:30|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741921400000|2025-03-14 03:03:20|21.46|21.21|21.48|21.23|21.48|21.23|21.46|21.21|0
1741921420000|2025-03-14 03:03:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741921430000|2025-03-14 03:03:50|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741921520000|2025-03-14 03:05:20|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741921560000|2025-03-14 03:06:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741923130000|2025-03-14 03:32:10|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741923270000|2025-03-14 03:34:30|21.48|21.23|21.46|21.21|21.48|21.23|21.46|21.21|0
1741923310000|2025-03-14 03:35:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741924420000|2025-03-14 03:53:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741924430000|2025-03-14 03:53:50|21.48|21.23|21.42|21.34|21.48|21.34|21.4|21.23|0
1741924530000|2025-03-14 03:55:30|21.5|21.25|21.5|21.25|21.5|21.25|21.46|21.21|1
1741924610000|2025-03-14 03:56:50|21.53|21.28|21.46|21.21|21.53|21.28|21.46|21.21|0
1741924620000|2025-03-14 03:57:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1741925070000|2025-03-14 04:04:30|21.53|21.28|21.46|21.21|21.53|21.28|21.46|21.21|0
1741925080000|2025-03-14 04:04:40|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1741925200000|2025-03-14 04:06:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741925230000|2025-03-14 04:07:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741925250000|2025-03-14 04:07:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741925280000|2025-03-14 04:08:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741925300000|2025-03-14 04:08:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741925310000|2025-03-14 04:08:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741926380000|2025-03-14 04:26:20|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741926450000|2025-03-14 04:27:30|21.4|21.32|21.4|21.32|21.48|21.32|21.4|21.23|0
1741926460000|2025-03-14 04:27:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741926480000|2025-03-14 04:28:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741926520000|2025-03-14 04:28:40|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741926540000|2025-03-14 04:29:00|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741926600000|2025-03-14 04:30:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741926620000|2025-03-14 04:30:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741926890000|2025-03-14 04:34:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741926900000|2025-03-14 04:35:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741926950000|2025-03-14 04:35:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741926960000|2025-03-14 04:36:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741927030000|2025-03-14 04:37:10|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741927060000|2025-03-14 04:37:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1741927230000|2025-03-14 04:40:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741927270000|2025-03-14 04:41:10|21.4|21.32|21.48|21.23|21.48|21.32|21.4|21.23|0
1741928430000|2025-03-14 05:00:30|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741928440000|2025-03-14 05:00:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741928580000|2025-03-14 05:03:00|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1741928970000|2025-03-14 05:09:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1741929300000|2025-03-14 05:15:00|21.42|21.17|21.34|21.26|21.42|21.26|21.34|21.17|3
1741929340000|2025-03-14 05:15:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1741929360000|2025-03-14 05:16:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741929370000|2025-03-14 05:16:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741929380000|2025-03-14 05:16:20|21.41|21.11|21.31|21.23|21.41|21.23|21.31|21.11|0
1741929390000|2025-03-14 05:16:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741929410000|2025-03-14 05:16:50|21.31|21.23|21.39|21.14|21.4|21.23|21.31|21.14|0
1741929420000|2025-03-14 05:17:00|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1741929440000|2025-03-14 05:17:20|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1741929450000|2025-03-14 05:17:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741929560000|2025-03-14 05:19:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741929630000|2025-03-14 05:20:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1741929640000|2025-03-14 05:20:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1741929720000|2025-03-14 05:22:00|21.33|21.25|21.33|21.25|21.42|21.25|21.33|21.17|0
1741929750000|2025-03-14 05:22:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741929760000|2025-03-14 05:22:40|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1741929920000|2025-03-14 05:25:20|21.47|21.22|21.5|21.2|21.5|21.22|21.47|21.2|0
1741929960000|2025-03-14 05:26:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741930120000|2025-03-14 05:28:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1741931260000|2025-03-14 05:47:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741932030000|2025-03-14 06:00:30|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1741932040000|2025-03-14 06:00:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741932060000|2025-03-14 06:01:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1741932150000|2025-03-14 06:02:30|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1741932160000|2025-03-14 06:02:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741932250000|2025-03-14 06:04:10|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1741932260000|2025-03-14 06:04:20|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1741932280000|2025-03-14 06:04:40|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1741932340000|2025-03-14 06:05:40|21.51|21.26|21.48|21.23|21.51|21.26|21.48|21.23|0
1741932390000|2025-03-14 06:06:30|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1741932430000|2025-03-14 06:07:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741932440000|2025-03-14 06:07:20|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741932650000|2025-03-14 06:10:50|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741932890000|2025-03-14 06:14:50|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741932910000|2025-03-14 06:15:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741933380000|2025-03-14 06:23:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741933450000|2025-03-14 06:24:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741933500000|2025-03-14 06:25:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741933620000|2025-03-14 06:27:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741933680000|2025-03-14 06:28:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741933690000|2025-03-14 06:28:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741933710000|2025-03-14 06:28:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1741933740000|2025-03-14 06:29:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1741933770000|2025-03-14 06:29:30|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1741933790000|2025-03-14 06:29:50|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741933800000|2025-03-14 06:30:00|21.51|21.26|21.51|21.26|21.53|21.28|21.51|21.26|0
1741933820000|2025-03-14 06:30:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1741934230000|2025-03-14 06:37:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741934350000|2025-03-14 06:39:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1741934370000|2025-03-14 06:39:30|21.48|21.23|21.48|21.23|21.5|21.23|21.48|21.2|0
1741934380000|2025-03-14 06:39:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1741934410000|2025-03-14 06:40:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1741934420000|2025-03-14 06:40:20|21.5|21.2|21.5|21.2|21.5|21.23|21.48|21.2|0
1741934430000|2025-03-14 06:40:30|21.48|21.23|21.48|21.23|21.5|21.23|21.48|21.2|0
1741934450000|2025-03-14 06:40:50|21.5|21.2|21.5|21.2|21.5|21.23|21.48|21.2|0
1741934550000|2025-03-14 06:42:30|21.45||21.45||21.45||21.45||0
1741934580000|2025-03-14 06:43:00|21.48|21.18|21.45|21.2|21.48|21.22|21.45|21.18|0
1741934690000|2025-03-14 06:44:50|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1741934700000|2025-03-14 06:45:00|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1741934840000|2025-03-14 06:47:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1741934940000|2025-03-14 06:49:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1741935010000|2025-03-14 06:50:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1741935210000|2025-03-14 06:53:30|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1741935260000|2025-03-14 06:54:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741935270000|2025-03-14 06:54:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741935520000|2025-03-14 06:58:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741935570000|2025-03-14 06:59:30|||||||||1
1741935600000|2025-03-14 07:00:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1741935660000|2025-03-14 07:01:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741935690000|2025-03-14 07:01:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741935740000|2025-03-14 07:02:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741935760000|2025-03-14 07:02:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1741935780000|2025-03-14 07:03:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|2
1741935810000|2025-03-14 07:03:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1741935980000|2025-03-14 07:06:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741935990000|2025-03-14 07:06:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741936160000|2025-03-14 07:09:20|||||||||2
1741936340000|2025-03-14 07:12:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1741936500000|2025-03-14 07:15:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1741936520000|2025-03-14 07:15:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741936530000|2025-03-14 07:15:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1741936640000|2025-03-14 07:17:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741936710000|2025-03-14 07:18:30|||||||||3
1741937150000|2025-03-14 07:25:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1741937400000|2025-03-14 07:30:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1741937420000|2025-03-14 07:30:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1741937440000|2025-03-14 07:30:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1741937470000|2025-03-14 07:31:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1741937500000|2025-03-14 07:31:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1741937710000|2025-03-14 07:35:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|3
1741937750000|2025-03-14 07:35:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741937760000|2025-03-14 07:36:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741937890000|2025-03-14 07:38:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|51
1741937930000|2025-03-14 07:38:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741938140000|2025-03-14 07:42:20|||||||||2
1741938150000|2025-03-14 07:42:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1741938230000|2025-03-14 07:43:50|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|1
1741938300000|2025-03-14 07:45:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1741938340000|2025-03-14 07:45:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741938500000|2025-03-14 07:48:20|||||||||4
1741938510000|2025-03-14 07:48:30|||||||||1
1741938530000|2025-03-14 07:48:50|||||||||3
1741938550000|2025-03-14 07:49:10|||||||||7
1741938620000|2025-03-14 07:50:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1741938770000|2025-03-14 07:52:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741938820000|2025-03-14 07:53:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741938840000|2025-03-14 07:54:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1741938880000|2025-03-14 07:54:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1741938910000|2025-03-14 07:55:10|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1741938920000|2025-03-14 07:55:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1741938930000|2025-03-14 07:55:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741938940000|2025-03-14 07:55:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1741939050000|2025-03-14 07:57:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741939060000|2025-03-14 07:57:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1741939070000|2025-03-14 07:57:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1741939110000|2025-03-14 07:58:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1741939200000|2025-03-14 08:00:00|21.36|21.28|21.44|21.36|21.44|21.36|21.36|21.28|5
1741939210000|2025-03-14 08:00:10|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|1
1741939220000|2025-03-14 08:00:20|21.45|21.37|21.47|21.39|21.49|21.41|21.44|21.36|2
1741939240000|2025-03-14 08:00:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1741939250000|2025-03-14 08:00:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1741939260000|2025-03-14 08:01:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|1
1741939280000|2025-03-14 08:01:20|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|0
1741939300000|2025-03-14 08:01:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1741939310000|2025-03-14 08:01:50|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|0
1741939320000|2025-03-14 08:02:00|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|0
1741939330000|2025-03-14 08:02:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1741939340000|2025-03-14 08:02:20|21.4|21.32|21.39|21.31|21.42|21.34|21.39|21.31|21
1741939360000|2025-03-14 08:02:40|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1741939370000|2025-03-14 08:02:50|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1741939380000|2025-03-14 08:03:00|||||||||1
1741939400000|2025-03-14 08:03:20|||||||||50
1741939440000|2025-03-14 08:04:00|||||||||55
1741939470000|2025-03-14 08:04:30|21.41|21.33|21.41|21.33|21.44|21.36|21.39|21.31|0
1741939480000|2025-03-14 08:04:40|21.39|21.31|21.41|21.33|21.44|21.36|21.39|21.31|0
1741939490000|2025-03-14 08:04:50|21.44|21.36|21.44|21.36|21.44|21.36|21.39|21.31|0
1741939560000|2025-03-14 08:06:00|21.43|21.35|21.44|21.36|21.44|21.36|21.41|21.33|1
1741939580000|2025-03-14 08:06:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1741939590000|2025-03-14 08:06:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1741939600000|2025-03-14 08:06:40|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1741939620000|2025-03-14 08:07:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1741939630000|2025-03-14 08:07:10|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|3
1741939640000|2025-03-14 08:07:20|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|0
1741939650000|2025-03-14 08:07:30|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741939670000|2025-03-14 08:07:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741939680000|2025-03-14 08:08:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1741939770000|2025-03-14 08:09:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|33
1741939790000|2025-03-14 08:09:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1741939800000|2025-03-14 08:10:00|21.38|21.3|21.37|21.29|21.38|21.3|21.33|21.25|66
1741939810000|2025-03-14 08:10:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|104
1741939840000|2025-03-14 08:10:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|44
1741939850000|2025-03-14 08:10:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741939860000|2025-03-14 08:11:00|||||||||28
1741939870000|2025-03-14 08:11:10|||||||||11
1741939900000|2025-03-14 08:11:40|||||||||35
1741939930000|2025-03-14 08:12:10|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|18
1741939970000|2025-03-14 08:12:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|1
1741940030000|2025-03-14 08:13:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|3
1741940040000|2025-03-14 08:14:00|||||||||30
1741940050000|2025-03-14 08:14:10|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|26
1741940060000|2025-03-14 08:14:20|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|5
1741940080000|2025-03-14 08:14:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|4
1741940090000|2025-03-14 08:14:50|21.37|21.29|21.37|21.29|21.41|21.33|21.37|21.29|2
1741940100000|2025-03-14 08:15:00|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|0
1741940130000|2025-03-14 08:15:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1741940220000|2025-03-14 08:17:00|||||||||1
1741940230000|2025-03-14 08:17:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|16
1741940240000|2025-03-14 08:17:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|3
1741940250000|2025-03-14 08:17:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1741940260000|2025-03-14 08:17:40|||||||||8
1741940270000|2025-03-14 08:17:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|68
1741940290000|2025-03-14 08:18:10|||||||||9
1741940300000|2025-03-14 08:18:20|||||||||3
1741940310000|2025-03-14 08:18:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|27
1741940340000|2025-03-14 08:19:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|5
1741940360000|2025-03-14 08:19:20|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|0
1741940370000|2025-03-14 08:19:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741940400000|2025-03-14 08:20:00|||||||||1
1741940420000|2025-03-14 08:20:20|||||||||8
1741940430000|2025-03-14 08:20:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1741940440000|2025-03-14 08:20:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741940460000|2025-03-14 08:21:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1741940480000|2025-03-14 08:21:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|7
1741940490000|2025-03-14 08:21:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741940530000|2025-03-14 08:22:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741940540000|2025-03-14 08:22:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|17
1741940560000|2025-03-14 08:22:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741940590000|2025-03-14 08:23:10|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741940610000|2025-03-14 08:23:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|3
1741940620000|2025-03-14 08:23:40|||||||||3
1741940640000|2025-03-14 08:24:00|||||||||4
1741940660000|2025-03-14 08:24:20|||||||||2
1741940670000|2025-03-14 08:24:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|10
1741940700000|2025-03-14 08:25:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1741940730000|2025-03-14 08:25:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|1
1741940760000|2025-03-14 08:26:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741940810000|2025-03-14 08:26:50|||||||||3
1741940830000|2025-03-14 08:27:10|||||||||22
1741940860000|2025-03-14 08:27:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|3
1741940870000|2025-03-14 08:27:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741940910000|2025-03-14 08:28:30|||||||||1
1741940940000|2025-03-14 08:29:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1741940950000|2025-03-14 08:29:10|||||||||17
1741940970000|2025-03-14 08:29:30|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|123
1741941000000|2025-03-14 08:30:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|6
1741941010000|2025-03-14 08:30:10|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|4
1741941020000|2025-03-14 08:30:20|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|19
1741941030000|2025-03-14 08:30:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741941040000|2025-03-14 08:30:40|21.18|21.1|21.18|21.1|21.22|21.14|21.18|21.1|2
1741941070000|2025-03-14 08:31:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741941080000|2025-03-14 08:31:20|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|27
1741941100000|2025-03-14 08:31:40|||||||||10
1741941120000|2025-03-14 08:32:00|||||||||10
1741941190000|2025-03-14 08:33:10|||||||||3
1741941250000|2025-03-14 08:34:10|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|20
1741941320000|2025-03-14 08:35:20|||||||||3
1741941330000|2025-03-14 08:35:30|||||||||30
1741941420000|2025-03-14 08:37:00|||||||||3
1741941440000|2025-03-14 08:37:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741941460000|2025-03-14 08:37:40|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1741941470000|2025-03-14 08:37:50|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|0
1741941480000|2025-03-14 08:38:00|21.23|21.15|21.25|21.17|21.28|21.2|21.23|21.15|0
1741941490000|2025-03-14 08:38:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741941550000|2025-03-14 08:39:10|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1741941560000|2025-03-14 08:39:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741941570000|2025-03-14 08:39:30|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|0
1741941590000|2025-03-14 08:39:50|||||||||1
1741941660000|2025-03-14 08:41:00|||||||||8
1741941760000|2025-03-14 08:42:40|||||||||20
1741941770000|2025-03-14 08:42:50|||||||||6
1741941850000|2025-03-14 08:44:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741941860000|2025-03-14 08:44:20|||||||||4
1741941870000|2025-03-14 08:44:30|||||||||1
1741941950000|2025-03-14 08:45:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741941960000|2025-03-14 08:46:00|||||||||47
1741941970000|2025-03-14 08:46:10|||||||||31
1741942010000|2025-03-14 08:46:50|||||||||7
1741942020000|2025-03-14 08:47:00|||||||||5
1741942030000|2025-03-14 08:47:10|||||||||3
1741942060000|2025-03-14 08:47:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741942070000|2025-03-14 08:47:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1741942230000|2025-03-14 08:50:30|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741942240000|2025-03-14 08:50:40|||||||||5
1741942250000|2025-03-14 08:50:50|||||||||2
1741942360000|2025-03-14 08:52:40|||||||||3
1741942390000|2025-03-14 08:53:10|||||||||9
1741942400000|2025-03-14 08:53:20|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|0
1741942420000|2025-03-14 08:53:40|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741942440000|2025-03-14 08:54:00|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|0
1741942450000|2025-03-14 08:54:10|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|0
1741942460000|2025-03-14 08:54:20|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1741942470000|2025-03-14 08:54:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741942480000|2025-03-14 08:54:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|28
1741942490000|2025-03-14 08:54:50|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|1
1741942500000|2025-03-14 08:55:00|||||||||3
1741942550000|2025-03-14 08:55:50|||||||||3
1741942570000|2025-03-14 08:56:10|||||||||1
1741942580000|2025-03-14 08:56:20|||||||||12
1741942660000|2025-03-14 08:57:40|21.22|21.14|21.2|21.12|21.22|21.14|21.18|21.1|0
1741942670000|2025-03-14 08:57:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741942690000|2025-03-14 08:58:10|||||||||3
1741942700000|2025-03-14 08:58:20|||||||||248
1741942780000|2025-03-14 08:59:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741942790000|2025-03-14 08:59:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741942830000|2025-03-14 09:00:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|9
1741942850000|2025-03-14 09:00:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1741942860000|2025-03-14 09:01:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|7
1741942880000|2025-03-14 09:01:20|||||||||7
1741943030000|2025-03-14 09:03:50|||||||||3
1741943050000|2025-03-14 09:04:10|||||||||28
1741943140000|2025-03-14 09:05:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741943180000|2025-03-14 09:06:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741943230000|2025-03-14 09:07:10|||||||||1
1741943290000|2025-03-14 09:08:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1741943300000|2025-03-14 09:08:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741943310000|2025-03-14 09:08:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1741943370000|2025-03-14 09:09:30|||||||||3
1741943380000|2025-03-14 09:09:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741943390000|2025-03-14 09:09:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741943400000|2025-03-14 09:10:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1741943440000|2025-03-14 09:10:40|||||||||2
1741943450000|2025-03-14 09:10:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1741943580000|2025-03-14 09:13:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741943610000|2025-03-14 09:13:30|||||||||30
1741943620000|2025-03-14 09:13:40|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|7
1741943640000|2025-03-14 09:14:00|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|55
1741943650000|2025-03-14 09:14:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1741943660000|2025-03-14 09:14:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741943700000|2025-03-14 09:15:00|||||||||3
1741943710000|2025-03-14 09:15:10|||||||||6
1741943880000|2025-03-14 09:18:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1741943980000|2025-03-14 09:19:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|1
1741943990000|2025-03-14 09:19:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741944000000|2025-03-14 09:20:00|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1741944030000|2025-03-14 09:20:30|||||||||3
1741944200000|2025-03-14 09:23:20|||||||||1
1741944210000|2025-03-14 09:23:30|||||||||22
1741944220000|2025-03-14 09:23:40|||||||||18
1741944250000|2025-03-14 09:24:10|||||||||46
1741944260000|2025-03-14 09:24:20|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|36
1741944320000|2025-03-14 09:25:20|||||||||12
1741944370000|2025-03-14 09:26:10|||||||||14
1741944440000|2025-03-14 09:27:20|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|3
1741944460000|2025-03-14 09:27:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741944490000|2025-03-14 09:28:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741944500000|2025-03-14 09:28:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741944520000|2025-03-14 09:28:40|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|1
1741944550000|2025-03-14 09:29:10|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|3
1741944560000|2025-03-14 09:29:20|21.2|21.12|21.2|21.12|21.23|21.15|21.18|21.1|0
1741944570000|2025-03-14 09:29:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741944580000|2025-03-14 09:29:40|||||||||1
1741944630000|2025-03-14 09:30:30|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|0
1741944680000|2025-03-14 09:31:20|||||||||8
1741944690000|2025-03-14 09:31:30|||||||||1
1741944700000|2025-03-14 09:31:40|||||||||3
1741944720000|2025-03-14 09:32:00|||||||||46
1741944740000|2025-03-14 09:32:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|30
1741944750000|2025-03-14 09:32:30|||||||||5
1741944760000|2025-03-14 09:32:40|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|0
1741944770000|2025-03-14 09:32:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1741944870000|2025-03-14 09:34:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|154
1741944880000|2025-03-14 09:34:40|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|4
1741944900000|2025-03-14 09:35:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1741944910000|2025-03-14 09:35:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741944920000|2025-03-14 09:35:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741944930000|2025-03-14 09:35:30|||||||||1
1741944950000|2025-03-14 09:35:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|4
1741944990000|2025-03-14 09:36:30|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|0
1741945000000|2025-03-14 09:36:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741945010000|2025-03-14 09:36:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|36
1741945020000|2025-03-14 09:37:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741945040000|2025-03-14 09:37:20|||||||||18
1741945080000|2025-03-14 09:38:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|116
1741945090000|2025-03-14 09:38:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|198
1741945100000|2025-03-14 09:38:20|||||||||8
1741945130000|2025-03-14 09:38:50|||||||||2
1741945160000|2025-03-14 09:39:20|||||||||1
1741945170000|2025-03-14 09:39:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741945180000|2025-03-14 09:39:40|||||||||5
1741945190000|2025-03-14 09:39:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|2
1741945200000|2025-03-14 09:40:00|21.2|21.12|21.18|21.1|21.2|21.12|21.17|21.09|23
1741945210000|2025-03-14 09:40:10|||||||||7
1741945220000|2025-03-14 09:40:20|||||||||2
1741945230000|2025-03-14 09:40:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741945250000|2025-03-14 09:40:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741945260000|2025-03-14 09:41:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1741945290000|2025-03-14 09:41:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1741945300000|2025-03-14 09:41:40|21.23|21.15|21.23|21.15|21.23|21.15|21.18|21.1|0
1741945380000|2025-03-14 09:43:00|||||||||4
1741945430000|2025-03-14 09:43:50|||||||||2
1741945440000|2025-03-14 09:44:00|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|0
1741945600000|2025-03-14 09:46:40|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|0
1741945610000|2025-03-14 09:46:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1741945620000|2025-03-14 09:47:00|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|0
1741945630000|2025-03-14 09:47:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741945650000|2025-03-14 09:47:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|25
1741945690000|2025-03-14 09:48:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1741945700000|2025-03-14 09:48:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741945710000|2025-03-14 09:48:30|||||||||18
1741945720000|2025-03-14 09:48:40|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1741945730000|2025-03-14 09:48:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|1
1741945740000|2025-03-14 09:49:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1741945770000|2025-03-14 09:49:30|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|23
1741945800000|2025-03-14 09:50:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1741945810000|2025-03-14 09:50:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741945900000|2025-03-14 09:51:40|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|278
1741945920000|2025-03-14 09:52:00|||||||||9
1741945950000|2025-03-14 09:52:30|||||||||15
1741945960000|2025-03-14 09:52:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|2
1741945970000|2025-03-14 09:52:50|||||||||15
1741946010000|2025-03-14 09:53:30|||||||||1
1741946030000|2025-03-14 09:53:50|||||||||1
1741946050000|2025-03-14 09:54:10|||||||||3
1741946100000|2025-03-14 09:55:00|||||||||8
1741946110000|2025-03-14 09:55:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1741946160000|2025-03-14 09:56:00|||||||||3
1741946180000|2025-03-14 09:56:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1741946190000|2025-03-14 09:56:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741946200000|2025-03-14 09:56:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1741946230000|2025-03-14 09:57:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|2
1741946360000|2025-03-14 09:59:20|||||||||6
1741946370000|2025-03-14 09:59:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1741946390000|2025-03-14 09:59:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|5
1741946410000|2025-03-14 10:00:10|||||||||18
1741946430000|2025-03-14 10:00:30|||||||||2
1741946450000|2025-03-14 10:00:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|3
1741946460000|2025-03-14 10:01:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1741946480000|2025-03-14 10:01:20|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|9
1741946500000|2025-03-14 10:01:40|||||||||3
1741946540000|2025-03-14 10:02:20|||||||||3
1741946620000|2025-03-14 10:03:40|||||||||30
1741946650000|2025-03-14 10:04:10|||||||||10
1741946660000|2025-03-14 10:04:20|||||||||10
1741946680000|2025-03-14 10:04:40|||||||||3
1741946700000|2025-03-14 10:05:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|4
1741946710000|2025-03-14 10:05:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1741946720000|2025-03-14 10:05:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1741946730000|2025-03-14 10:05:30|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1741946760000|2025-03-14 10:06:00|||||||||17
1741946800000|2025-03-14 10:06:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1741946830000|2025-03-14 10:07:10|||||||||1
1741946910000|2025-03-14 10:08:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1741946920000|2025-03-14 10:08:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1741946940000|2025-03-14 10:09:00|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|16
1741946950000|2025-03-14 10:09:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|7
1741946960000|2025-03-14 10:09:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1741947060000|2025-03-14 10:11:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1741947070000|2025-03-14 10:11:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|7
1741947080000|2025-03-14 10:11:20|||||||||7
1741947090000|2025-03-14 10:11:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|7
1741947100000|2025-03-14 10:11:40|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|13
1741947110000|2025-03-14 10:11:50|21.15|21.07|21.17|21.09|21.18|21.1|21.15|21.07|10
1741947120000|2025-03-14 10:12:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|1
1741947130000|2025-03-14 10:12:10|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1741947140000|2025-03-14 10:12:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1741947150000|2025-03-14 10:12:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1741947160000|2025-03-14 10:12:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1741947170000|2025-03-14 10:12:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1741947180000|2025-03-14 10:13:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1741947230000|2025-03-14 10:13:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|62
1741947250000|2025-03-14 10:14:10|||||||||3
1741947280000|2025-03-14 10:14:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|100
1741947290000|2025-03-14 10:14:50|21.18|21.1|21.2|21.12|21.23|21.15|21.18|21.1|91
1741947300000|2025-03-14 10:15:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|16
1741947320000|2025-03-14 10:15:20|||||||||2
1741947360000|2025-03-14 10:16:00|||||||||218
1741947380000|2025-03-14 10:16:20|||||||||11
1741947420000|2025-03-14 10:17:00|||||||||1
1741947440000|2025-03-14 10:17:20|||||||||6
1741947500000|2025-03-14 10:18:20|||||||||13
1741947510000|2025-03-14 10:18:30|||||||||3
1741947530000|2025-03-14 10:18:50|||||||||9
1741947570000|2025-03-14 10:19:30|||||||||2
1741947610000|2025-03-14 10:20:10|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|0
1741947620000|2025-03-14 10:20:20|||||||||2
1741947700000|2025-03-14 10:21:40|||||||||7
1741947840000|2025-03-14 10:24:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|33
1741947850000|2025-03-14 10:24:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|2
1741947860000|2025-03-14 10:24:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1741947870000|2025-03-14 10:24:30|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1741947880000|2025-03-14 10:24:40|||||||||1
1741947910000|2025-03-14 10:25:10|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|6
1741947920000|2025-03-14 10:25:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1741947950000|2025-03-14 10:25:50|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|0
1741947960000|2025-03-14 10:26:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1741947970000|2025-03-14 10:26:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|5
1741947980000|2025-03-14 10:26:20|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|0
1741947990000|2025-03-14 10:26:30|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1741948000000|2025-03-14 10:26:40|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1741948030000|2025-03-14 10:27:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1741948040000|2025-03-14 10:27:20|||||||||7
1741948050000|2025-03-14 10:27:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741948060000|2025-03-14 10:27:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1741948070000|2025-03-14 10:27:50|||||||||2
1741948140000|2025-03-14 10:29:00|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|124
1741948170000|2025-03-14 10:29:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|9
1741948180000|2025-03-14 10:29:40|||||||||1
1741948190000|2025-03-14 10:29:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741948200000|2025-03-14 10:30:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1741948210000|2025-03-14 10:30:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1741948230000|2025-03-14 10:30:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741948240000|2025-03-14 10:30:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1741948270000|2025-03-14 10:31:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|5
1741948280000|2025-03-14 10:31:20|21.23|21.15|21.23|21.15|21.25|21.17|21.22|21.14|137
1741948290000|2025-03-14 10:31:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|20
1741948300000|2025-03-14 10:31:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|2
1741948310000|2025-03-14 10:31:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1741948330000|2025-03-14 10:32:10|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|26
1741948340000|2025-03-14 10:32:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|9
1741948350000|2025-03-14 10:32:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|9
1741948360000|2025-03-14 10:32:40|||||||||4
1741948370000|2025-03-14 10:32:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|10
1741948390000|2025-03-14 10:33:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1741948400000|2025-03-14 10:33:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1741948410000|2025-03-14 10:33:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|7
1741948460000|2025-03-14 10:34:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1741948510000|2025-03-14 10:35:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1741948520000|2025-03-14 10:35:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|3
1741948540000|2025-03-14 10:35:40|||||||||5
1741948550000|2025-03-14 10:35:50|||||||||1
1741948610000|2025-03-14 10:36:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|7
1741948620000|2025-03-14 10:37:00|||||||||1
1741948630000|2025-03-14 10:37:10|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|0
1741948750000|2025-03-14 10:39:10|||||||||3
1741948770000|2025-03-14 10:39:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1741948780000|2025-03-14 10:39:40|21.23|21.15|21.2|21.12|21.23|21.15|21.17|21.09|124
1741948790000|2025-03-14 10:39:50|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|4
1741948800000|2025-03-14 10:40:00|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|3
1741948810000|2025-03-14 10:40:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1741948820000|2025-03-14 10:40:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1741948830000|2025-03-14 10:40:30|||||||||3
1741948840000|2025-03-14 10:40:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|1
1741948850000|2025-03-14 10:40:50|21.23|21.15|21.23|21.15|21.28|21.2|21.23|21.15|1
1741948860000|2025-03-14 10:41:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|87
1741948870000|2025-03-14 10:41:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|19
1741948900000|2025-03-14 10:41:40|||||||||5
1741948930000|2025-03-14 10:42:10|||||||||4
1741948940000|2025-03-14 10:42:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|35
1741948950000|2025-03-14 10:42:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|181
1741948960000|2025-03-14 10:42:40|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|6
1741948970000|2025-03-14 10:42:50|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|32
1741948980000|2025-03-14 10:43:00|||||||||13
1741949060000|2025-03-14 10:44:20|||||||||480
1741949090000|2025-03-14 10:44:50|||||||||18
1741949100000|2025-03-14 10:45:00|||||||||5
1741949120000|2025-03-14 10:45:20|||||||||24
1741949130000|2025-03-14 10:45:30|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|17
1741949140000|2025-03-14 10:45:40|||||||||26
1741949150000|2025-03-14 10:45:50|||||||||9
1741949160000|2025-03-14 10:46:00|||||||||11
1741949190000|2025-03-14 10:46:30|||||||||19
1741949200000|2025-03-14 10:46:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|5
1741949210000|2025-03-14 10:46:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741949220000|2025-03-14 10:47:00|21.13|21.05|21.15|21.07|21.17|21.09|21.13|21.05|3
1741949230000|2025-03-14 10:47:10|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|0
1741949240000|2025-03-14 10:47:20|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|1
1741949260000|2025-03-14 10:47:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|1
1741949270000|2025-03-14 10:47:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1741949280000|2025-03-14 10:48:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741949330000|2025-03-14 10:48:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1741949340000|2025-03-14 10:49:00|||||||||15
1741949350000|2025-03-14 10:49:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1741949360000|2025-03-14 10:49:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|6
1741949390000|2025-03-14 10:49:50|||||||||84
1741949400000|2025-03-14 10:50:00|||||||||10
1741949410000|2025-03-14 10:50:10|||||||||24
1741949420000|2025-03-14 10:50:20|||||||||11
1741949430000|2025-03-14 10:50:30|||||||||8
1741949440000|2025-03-14 10:50:40|||||||||8
1741949450000|2025-03-14 10:50:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|24
1741949460000|2025-03-14 10:51:00|||||||||10
1741949470000|2025-03-14 10:51:10|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|15
1741949480000|2025-03-14 10:51:20|||||||||7
1741949490000|2025-03-14 10:51:30|||||||||2
1741949500000|2025-03-14 10:51:40|||||||||2
1741949510000|2025-03-14 10:51:50|||||||||36
1741949520000|2025-03-14 10:52:00|||||||||4
1741949530000|2025-03-14 10:52:10|||||||||4
1741949570000|2025-03-14 10:52:50|||||||||6
1741949580000|2025-03-14 10:53:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741949590000|2025-03-14 10:53:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741949600000|2025-03-14 10:53:20|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|0
1741949610000|2025-03-14 10:53:30|||||||||6
1741949620000|2025-03-14 10:53:40|||||||||25
1741949640000|2025-03-14 10:54:00|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|1
1741949650000|2025-03-14 10:54:10|||||||||29
1741949660000|2025-03-14 10:54:20|||||||||5
1741949690000|2025-03-14 10:54:50|||||||||9
1741949710000|2025-03-14 10:55:10|||||||||1
1741949720000|2025-03-14 10:55:20|||||||||4
1741949760000|2025-03-14 10:56:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741949770000|2025-03-14 10:56:10|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1741949780000|2025-03-14 10:56:20|||||||||1
1741949870000|2025-03-14 10:57:50|||||||||1
1741950000000|2025-03-14 11:00:00|||||||||4
1741950030000|2025-03-14 11:00:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|9
1741950040000|2025-03-14 11:00:40|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|2
1741950070000|2025-03-14 11:01:10|||||||||5
1741950080000|2025-03-14 11:01:20|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|1
1741950090000|2025-03-14 11:01:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741950140000|2025-03-14 11:02:20|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|8
1741950150000|2025-03-14 11:02:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1741950160000|2025-03-14 11:02:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741950230000|2025-03-14 11:03:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1741950260000|2025-03-14 11:04:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|19
1741950270000|2025-03-14 11:04:30|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|2
1741950280000|2025-03-14 11:04:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|1
1741950320000|2025-03-14 11:05:20|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|5
1741950350000|2025-03-14 11:05:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|1
1741950400000|2025-03-14 11:06:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1741950420000|2025-03-14 11:07:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|7
1741950440000|2025-03-14 11:07:20|21.06|20.98|21.06|20.98|21.06|20.98|21.02|20.94|7
1741950450000|2025-03-14 11:07:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|9
1741950460000|2025-03-14 11:07:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1741950470000|2025-03-14 11:07:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|2
1741950480000|2025-03-14 11:08:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|8
1741950490000|2025-03-14 11:08:10|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|14
1741950500000|2025-03-14 11:08:20|21.14|21.06|21.14|21.06|21.17|21.09|21.12|21.04|3
1741950510000|2025-03-14 11:08:30|21.12|21.04|21.12|21.04|21.16|21.08|21.12|21.04|2
1741950520000|2025-03-14 11:08:40|||||||||5
1741950530000|2025-03-14 11:08:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741950540000|2025-03-14 11:09:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|1
1741950570000|2025-03-14 11:09:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1741950590000|2025-03-14 11:09:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741950610000|2025-03-14 11:10:10|21.09|21.01|21.07|20.99|21.09|21.01|21.06|20.98|0
1741950620000|2025-03-14 11:10:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741950650000|2025-03-14 11:10:50|||||||||1
1741950660000|2025-03-14 11:11:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|12
1741950670000|2025-03-14 11:11:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741950710000|2025-03-14 11:11:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741950720000|2025-03-14 11:12:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|16
1741950780000|2025-03-14 11:13:00|||||||||1
1741950790000|2025-03-14 11:13:10|||||||||32
1741950800000|2025-03-14 11:13:20|||||||||2
1741950810000|2025-03-14 11:13:30|||||||||2
1741950820000|2025-03-14 11:13:40|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|133
1741950840000|2025-03-14 11:14:00|||||||||1
1741950890000|2025-03-14 11:14:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|9
1741950920000|2025-03-14 11:15:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|11
1741950960000|2025-03-14 11:16:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741950970000|2025-03-14 11:16:10|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1741950980000|2025-03-14 11:16:20|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|0
1741950990000|2025-03-14 11:16:30|21.07|20.99|21.07|20.99|21.11|21.03|21.07|20.99|0
1741951000000|2025-03-14 11:16:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|7
1741951010000|2025-03-14 11:16:50|||||||||1
1741951020000|2025-03-14 11:17:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|11
1741951080000|2025-03-14 11:18:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1741951100000|2025-03-14 11:18:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1741951110000|2025-03-14 11:18:30|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|5
1741951130000|2025-03-14 11:18:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1741951160000|2025-03-14 11:19:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|45
1741951170000|2025-03-14 11:19:30|||||||||5
1741951190000|2025-03-14 11:19:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1741951200000|2025-03-14 11:20:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1741951210000|2025-03-14 11:20:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741951250000|2025-03-14 11:20:50|||||||||23
1741951260000|2025-03-14 11:21:00|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|0
1741951280000|2025-03-14 11:21:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741951290000|2025-03-14 11:21:30|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|1
1741951310000|2025-03-14 11:21:50|||||||||24
1741951340000|2025-03-14 11:22:20|||||||||1
1741951380000|2025-03-14 11:23:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1741951390000|2025-03-14 11:23:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1741951400000|2025-03-14 11:23:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741951510000|2025-03-14 11:25:10|||||||||39
1741951520000|2025-03-14 11:25:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|7
1741951530000|2025-03-14 11:25:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1741951540000|2025-03-14 11:25:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1741951550000|2025-03-14 11:25:50|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|12
1741951600000|2025-03-14 11:26:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|7
1741951610000|2025-03-14 11:26:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|13
1741951620000|2025-03-14 11:27:00|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|3
1741951640000|2025-03-14 11:27:20|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1741951650000|2025-03-14 11:27:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741951700000|2025-03-14 11:28:20|||||||||5
1741951760000|2025-03-14 11:29:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|18
1741951770000|2025-03-14 11:29:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1741951850000|2025-03-14 11:30:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1741951860000|2025-03-14 11:31:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|21
1741951890000|2025-03-14 11:31:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1741951950000|2025-03-14 11:32:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|22
1741952050000|2025-03-14 11:34:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741952060000|2025-03-14 11:34:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1741952070000|2025-03-14 11:34:30|21.02|20.94|21.04|20.96|21.06|20.98|21.01|20.93|0
1741952080000|2025-03-14 11:34:40|21.02|20.94|21.04|20.96|21.06|20.98|21.02|20.94|0
1741952090000|2025-03-14 11:34:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741952180000|2025-03-14 11:36:20|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|0
1741952220000|2025-03-14 11:37:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741952270000|2025-03-14 11:37:50|||||||||6
1741952380000|2025-03-14 11:39:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741952390000|2025-03-14 11:39:50|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1741952400000|2025-03-14 11:40:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1741952420000|2025-03-14 11:40:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1741952430000|2025-03-14 11:40:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1741952440000|2025-03-14 11:40:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741952450000|2025-03-14 11:40:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741952470000|2025-03-14 11:41:10|21.04|20.96|21.06|20.98|21.07|20.99|21.04|20.96|18
1741952520000|2025-03-14 11:42:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741952530000|2025-03-14 11:42:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1741952540000|2025-03-14 11:42:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1741952550000|2025-03-14 11:42:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1741952560000|2025-03-14 11:42:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|5
1741952630000|2025-03-14 11:43:50|||||||||2
1741952750000|2025-03-14 11:45:50|||||||||10
1741952790000|2025-03-14 11:46:30|||||||||1
1741952820000|2025-03-14 11:47:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|110
1741952880000|2025-03-14 11:48:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|8
1741952910000|2025-03-14 11:48:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1741952920000|2025-03-14 11:48:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1741952930000|2025-03-14 11:48:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741952940000|2025-03-14 11:49:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1741952960000|2025-03-14 11:49:20|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1741952970000|2025-03-14 11:49:30|||||||||1
1741952980000|2025-03-14 11:49:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1741952990000|2025-03-14 11:49:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1741953000000|2025-03-14 11:50:00|||||||||5
1741953010000|2025-03-14 11:50:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1741953020000|2025-03-14 11:50:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741953030000|2025-03-14 11:50:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1741953060000|2025-03-14 11:51:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1741953080000|2025-03-14 11:51:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1741953100000|2025-03-14 11:51:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1741953110000|2025-03-14 11:51:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1741953180000|2025-03-14 11:53:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1741953190000|2025-03-14 11:53:10|||||||||2
1741953220000|2025-03-14 11:53:40|||||||||33
1741953240000|2025-03-14 11:54:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|75
1741953270000|2025-03-14 11:54:30|||||||||2
1741953300000|2025-03-14 11:55:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|89
1741953310000|2025-03-14 11:55:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|19
1741953360000|2025-03-14 11:56:00|||||||||2
1741953420000|2025-03-14 11:57:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1741953430000|2025-03-14 11:57:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741953440000|2025-03-14 11:57:20|||||||||31
1741953450000|2025-03-14 11:57:30|||||||||1
1741953470000|2025-03-14 11:57:50|||||||||12
1741953480000|2025-03-14 11:58:00|||||||||18
1741953490000|2025-03-14 11:58:10|||||||||32
1741953520000|2025-03-14 11:58:40|||||||||6
1741953560000|2025-03-14 11:59:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741953610000|2025-03-14 12:00:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1741953630000|2025-03-14 12:00:30|||||||||10
1741953640000|2025-03-14 12:00:40|||||||||2
1741953650000|2025-03-14 12:00:50|||||||||1
1741953670000|2025-03-14 12:01:10|||||||||33
1741953690000|2025-03-14 12:01:30|||||||||6
1741953720000|2025-03-14 12:02:00|||||||||4
1741953730000|2025-03-14 12:02:10|||||||||4
1741953750000|2025-03-14 12:02:30|||||||||1
1741953760000|2025-03-14 12:02:40|||||||||52
1741953770000|2025-03-14 12:02:50|||||||||10
1741953780000|2025-03-14 12:03:00|||||||||20
1741953820000|2025-03-14 12:03:40|||||||||1
1741953850000|2025-03-14 12:04:10|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|3
1741953870000|2025-03-14 12:04:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1741953880000|2025-03-14 12:04:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1741953900000|2025-03-14 12:05:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1741953920000|2025-03-14 12:05:20|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|2
1741953930000|2025-03-14 12:05:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741953940000|2025-03-14 12:05:40|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|13
1741953950000|2025-03-14 12:05:50|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|1
1741953960000|2025-03-14 12:06:00|||||||||10
1741953970000|2025-03-14 12:06:10|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|0
1741953990000|2025-03-14 12:06:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741954020000|2025-03-14 12:07:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1741954030000|2025-03-14 12:07:10|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1741954070000|2025-03-14 12:07:50|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1741954200000|2025-03-14 12:10:00|||||||||2
1741954260000|2025-03-14 12:11:00|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|11
1741954270000|2025-03-14 12:11:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741954360000|2025-03-14 12:12:40|||||||||27
1741954380000|2025-03-14 12:13:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|14
1741954390000|2025-03-14 12:13:10|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|2
1741954400000|2025-03-14 12:13:20|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|3
1741954410000|2025-03-14 12:13:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741954420000|2025-03-14 12:13:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741954430000|2025-03-14 12:13:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1741954480000|2025-03-14 12:14:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741954540000|2025-03-14 12:15:40|||||||||6
1741954610000|2025-03-14 12:16:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|23
1741954630000|2025-03-14 12:17:10|||||||||20
1741954640000|2025-03-14 12:17:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741954650000|2025-03-14 12:17:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1741954670000|2025-03-14 12:17:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|8
1741954680000|2025-03-14 12:18:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1741954690000|2025-03-14 12:18:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741954700000|2025-03-14 12:18:20|||||||||3
1741954720000|2025-03-14 12:18:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1741954730000|2025-03-14 12:18:50|||||||||1
1741954760000|2025-03-14 12:19:20|||||||||2
1741954780000|2025-03-14 12:19:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1741954790000|2025-03-14 12:19:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1741954800000|2025-03-14 12:20:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1741954810000|2025-03-14 12:20:10|||||||||33
1741954820000|2025-03-14 12:20:20|||||||||1
1741954910000|2025-03-14 12:21:50|||||||||2
1741955000000|2025-03-14 12:23:20|||||||||5
1741955080000|2025-03-14 12:24:40|||||||||44
1741955130000|2025-03-14 12:25:30|||||||||2
1741955270000|2025-03-14 12:27:50|||||||||32
1741955320000|2025-03-14 12:28:40|||||||||43
1741955340000|2025-03-14 12:29:00|||||||||2
1741955460000|2025-03-14 12:31:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741955470000|2025-03-14 12:31:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741955510000|2025-03-14 12:31:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1741955520000|2025-03-14 12:32:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741955570000|2025-03-14 12:32:50|||||||||2
1741955590000|2025-03-14 12:33:10|||||||||2
1741955750000|2025-03-14 12:35:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741955790000|2025-03-14 12:36:30|||||||||7
1741955800000|2025-03-14 12:36:40|||||||||1
1741955820000|2025-03-14 12:37:00|||||||||3
1741955910000|2025-03-14 12:38:30|||||||||1
1741956000000|2025-03-14 12:40:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741956010000|2025-03-14 12:40:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1741956030000|2025-03-14 12:40:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1741956040000|2025-03-14 12:40:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1741956090000|2025-03-14 12:41:30|||||||||1
1741956100000|2025-03-14 12:41:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1741956110000|2025-03-14 12:41:50|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1741956120000|2025-03-14 12:42:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741956170000|2025-03-14 12:42:50|||||||||89
1741956180000|2025-03-14 12:43:00|||||||||2
1741956190000|2025-03-14 12:43:10|21.08|21|21.08|21|21.08|21|21.08|21|4
1741956200000|2025-03-14 12:43:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741956260000|2025-03-14 12:44:20|||||||||214
1741956300000|2025-03-14 12:45:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1741956310000|2025-03-14 12:45:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|8
1741956330000|2025-03-14 12:45:30|||||||||1
1741956360000|2025-03-14 12:46:00|||||||||1
1741956370000|2025-03-14 12:46:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1741956380000|2025-03-14 12:46:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741956390000|2025-03-14 12:46:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741956400000|2025-03-14 12:46:40|||||||||1
1741956410000|2025-03-14 12:46:50|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1741956430000|2025-03-14 12:47:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1741956440000|2025-03-14 12:47:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741956450000|2025-03-14 12:47:30|||||||||1
1741956460000|2025-03-14 12:47:40|||||||||2
1741956490000|2025-03-14 12:48:10|||||||||1
1741956520000|2025-03-14 12:48:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1741956530000|2025-03-14 12:48:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1741956540000|2025-03-14 12:49:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1741956550000|2025-03-14 12:49:10|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1741956560000|2025-03-14 12:49:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1741956570000|2025-03-14 12:49:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741956580000|2025-03-14 12:49:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1741956590000|2025-03-14 12:49:50|||||||||1
1741956600000|2025-03-14 12:50:00|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|1
1741956620000|2025-03-14 12:50:20|||||||||2
1741956640000|2025-03-14 12:50:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1741956650000|2025-03-14 12:50:50|||||||||20
1741956660000|2025-03-14 12:51:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1741956670000|2025-03-14 12:51:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1741956680000|2025-03-14 12:51:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741956690000|2025-03-14 12:51:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741956700000|2025-03-14 12:51:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741956710000|2025-03-14 12:51:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|6
1741956720000|2025-03-14 12:52:00|21.03|20.95|21.03|20.95|21.05|20.97|21.01|20.93|1
1741956730000|2025-03-14 12:52:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|1
1741956740000|2025-03-14 12:52:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|6
1741956750000|2025-03-14 12:52:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741956760000|2025-03-14 12:52:40|||||||||30
1741956800000|2025-03-14 12:53:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|11
1741956830000|2025-03-14 12:53:50|||||||||1
1741956860000|2025-03-14 12:54:20|||||||||113
1741956900000|2025-03-14 12:55:00|||||||||1
1741956990000|2025-03-14 12:56:30|||||||||72
1741957010000|2025-03-14 12:56:50|||||||||1
1741957040000|2025-03-14 12:57:20|||||||||1
1741957060000|2025-03-14 12:57:40|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|3
1741957070000|2025-03-14 12:57:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|9
1741957080000|2025-03-14 12:58:00|||||||||18
1741957110000|2025-03-14 12:58:30|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|0
1741957150000|2025-03-14 12:59:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1741957170000|2025-03-14 12:59:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|76
1741957180000|2025-03-14 12:59:40|||||||||1
1741957210000|2025-03-14 13:00:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1741957260000|2025-03-14 13:01:00|||||||||16
1741957270000|2025-03-14 13:01:10|21.08|21|21.08|21|21.08|21|21.08|21|68
1741957280000|2025-03-14 13:01:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741957360000|2025-03-14 13:02:40|||||||||9
1741957390000|2025-03-14 13:03:10|||||||||5
1741957430000|2025-03-14 13:03:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1741957460000|2025-03-14 13:04:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741957470000|2025-03-14 13:04:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741957500000|2025-03-14 13:05:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741957530000|2025-03-14 13:05:30|||||||||1
1741957550000|2025-03-14 13:05:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1741957560000|2025-03-14 13:06:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1741957590000|2025-03-14 13:06:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|12
1741957600000|2025-03-14 13:06:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741957610000|2025-03-14 13:06:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|4
1741957640000|2025-03-14 13:07:20|||||||||1
1741957670000|2025-03-14 13:07:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741957680000|2025-03-14 13:08:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1741957700000|2025-03-14 13:08:20|||||||||3
1741957760000|2025-03-14 13:09:20|||||||||1
1741957790000|2025-03-14 13:09:50|||||||||1
1741957830000|2025-03-14 13:10:30|||||||||1
1741957840000|2025-03-14 13:10:40|||||||||7
1741957860000|2025-03-14 13:11:00|21.1|21.02|21.1|21.02|21.1|21.02|21.06|20.98|8
1741957870000|2025-03-14 13:11:10|||||||||1
1741957890000|2025-03-14 13:11:30|||||||||1
1741957910000|2025-03-14 13:11:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1741957920000|2025-03-14 13:12:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1741957970000|2025-03-14 13:12:50|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|0
1741957990000|2025-03-14 13:13:10|||||||||1
1741958010000|2025-03-14 13:13:30|||||||||12
1741958020000|2025-03-14 13:13:40|||||||||3
1741958050000|2025-03-14 13:14:10|||||||||1
1741958140000|2025-03-14 13:15:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741958200000|2025-03-14 13:16:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|74
1741958210000|2025-03-14 13:16:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741958300000|2025-03-14 13:18:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1741958320000|2025-03-14 13:18:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1741958340000|2025-03-14 13:19:00|||||||||5
1741958370000|2025-03-14 13:19:30|||||||||1
1741958400000|2025-03-14 13:20:00|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1741958410000|2025-03-14 13:20:10|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1741958430000|2025-03-14 13:20:30|||||||||10
1741958440000|2025-03-14 13:20:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1741958460000|2025-03-14 13:21:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1741958590000|2025-03-14 13:23:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1741958600000|2025-03-14 13:23:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1741958610000|2025-03-14 13:23:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741958740000|2025-03-14 13:25:40|||||||||7
1741958750000|2025-03-14 13:25:50|||||||||1
1741958830000|2025-03-14 13:27:10|||||||||46
1741958870000|2025-03-14 13:27:50|||||||||6
1741958880000|2025-03-14 13:28:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|6
1741958890000|2025-03-14 13:28:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1741958900000|2025-03-14 13:28:20|||||||||1
1741958910000|2025-03-14 13:28:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1741958920000|2025-03-14 13:28:40|||||||||1
1741959000000|2025-03-14 13:30:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|86
1741959010000|2025-03-14 13:30:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|3
1741959020000|2025-03-14 13:30:20|21.08|21|21.1|21.02|21.11|21.03|21.06|20.98|2
1741959030000|2025-03-14 13:30:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1741959040000|2025-03-14 13:30:40|||||||||2
1741959050000|2025-03-14 13:30:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741959060000|2025-03-14 13:31:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1741959120000|2025-03-14 13:32:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1741959130000|2025-03-14 13:32:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1741959140000|2025-03-14 13:32:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1741959150000|2025-03-14 13:32:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1741959160000|2025-03-14 13:32:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|5
1741959170000|2025-03-14 13:32:50|||||||||3
1741959200000|2025-03-14 13:33:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1741959210000|2025-03-14 13:33:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1741959220000|2025-03-14 13:33:40|21.08|21|21.05|20.97|21.1|21.02|21.03|20.95|96
1741959230000|2025-03-14 13:33:50|21.03|20.95|21|20.92|21.05|20.97|21|20.92|116
1741959240000|2025-03-14 13:34:00|||||||||23
1741959270000|2025-03-14 13:34:30|||||||||1
1741959280000|2025-03-14 13:34:40|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|13
1741959290000|2025-03-14 13:34:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741959300000|2025-03-14 13:35:00|21|20.92|21.05|20.97|21.05|20.97|21|20.92|0
1741959310000|2025-03-14 13:35:10|21.03|20.95|21|20.92|21.03|20.95|21|20.92|50
1741959320000|2025-03-14 13:35:20|21.03|20.95|21.03|20.95|21.06|20.98|21|20.92|201
1741959330000|2025-03-14 13:35:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1741959340000|2025-03-14 13:35:40|21.01|20.93|21|20.92|21.01|20.93|21|20.92|1
1741959350000|2025-03-14 13:35:50|||||||||20
1741959360000|2025-03-14 13:36:00|||||||||20
1741959370000|2025-03-14 13:36:10|20.95|20.87|20.96|20.88|21|20.92|20.95|20.87|9
1741959380000|2025-03-14 13:36:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1741959440000|2025-03-14 13:37:20|||||||||17
1741959450000|2025-03-14 13:37:30|||||||||3
1741959460000|2025-03-14 13:37:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1741959490000|2025-03-14 13:38:10|||||||||60
1741959500000|2025-03-14 13:38:20|||||||||1
1741959510000|2025-03-14 13:38:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|58
1741959520000|2025-03-14 13:38:40|21|20.92|21|20.92|21|20.92|20.95|20.87|0
1741959530000|2025-03-14 13:38:50|20.95|20.87|20.97|20.89|21|20.92|20.95|20.87|0
1741959540000|2025-03-14 13:39:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1741959550000|2025-03-14 13:39:10|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|0
1741959570000|2025-03-14 13:39:30|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|0
1741959580000|2025-03-14 13:39:40|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|0
1741959590000|2025-03-14 13:39:50|||||||||1
1741959600000|2025-03-14 13:40:00|20.93|20.85|20.95|20.87|20.95|20.87|20.92|20.84|10
1741959620000|2025-03-14 13:40:20|||||||||2
1741959650000|2025-03-14 13:40:50|||||||||1
1741959670000|2025-03-14 13:41:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741959680000|2025-03-14 13:41:20|20.95|20.87|20.95|20.87|20.95|20.87|20.92|20.84|39
1741959730000|2025-03-14 13:42:10|||||||||1
1741959740000|2025-03-14 13:42:20|||||||||124
1741959750000|2025-03-14 13:42:30|||||||||7
1741959800000|2025-03-14 13:43:20|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|144
1741959810000|2025-03-14 13:43:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1741959820000|2025-03-14 13:43:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1741959830000|2025-03-14 13:43:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1741959840000|2025-03-14 13:44:00|||||||||5
1741959850000|2025-03-14 13:44:10|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|32
1741959900000|2025-03-14 13:45:00|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|14
1741959910000|2025-03-14 13:45:10|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1741959930000|2025-03-14 13:45:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|5
1741959940000|2025-03-14 13:45:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1741959960000|2025-03-14 13:46:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1741959970000|2025-03-14 13:46:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1741960020000|2025-03-14 13:47:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741960030000|2025-03-14 13:47:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1741960040000|2025-03-14 13:47:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|41
1741960050000|2025-03-14 13:47:30|||||||||8
1741960060000|2025-03-14 13:47:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741960070000|2025-03-14 13:47:50|20.92|20.84|20.94|20.86|20.94|20.86|20.9|20.82|0
1741960080000|2025-03-14 13:48:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|101
1741960090000|2025-03-14 13:48:10|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|1
1741960110000|2025-03-14 13:48:30|||||||||7
1741960130000|2025-03-14 13:48:50|||||||||33
1741960150000|2025-03-14 13:49:10|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|58
1741960160000|2025-03-14 13:49:20|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|7
1741960170000|2025-03-14 13:49:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741960180000|2025-03-14 13:49:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|3
1741960200000|2025-03-14 13:50:00|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|51
1741960220000|2025-03-14 13:50:20|||||||||58
1741960230000|2025-03-14 13:50:30|||||||||40
1741960250000|2025-03-14 13:50:50|||||||||19
1741960290000|2025-03-14 13:51:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|9
1741960300000|2025-03-14 13:51:40|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|0
1741960310000|2025-03-14 13:51:50|||||||||4
1741960380000|2025-03-14 13:53:00|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1741960390000|2025-03-14 13:53:10|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|16
1741960440000|2025-03-14 13:54:00|||||||||27
1741960460000|2025-03-14 13:54:20|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|155
1741960470000|2025-03-14 13:54:30|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1741960480000|2025-03-14 13:54:40|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|6
1741960490000|2025-03-14 13:54:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|1
1741960500000|2025-03-14 13:55:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|13
1741960530000|2025-03-14 13:55:30|||||||||11
1741960550000|2025-03-14 13:55:50|||||||||1
1741960570000|2025-03-14 13:56:10|||||||||1
1741960610000|2025-03-14 13:56:50|||||||||25
1741960620000|2025-03-14 13:57:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1741960630000|2025-03-14 13:57:10|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1741960640000|2025-03-14 13:57:20|20.97|20.89|20.99|20.91|20.99|20.91|20.94|20.86|59
1741960650000|2025-03-14 13:57:30|||||||||10
1741960670000|2025-03-14 13:57:50|||||||||2
1741960710000|2025-03-14 13:58:30|||||||||67
1741960730000|2025-03-14 13:58:50|||||||||25
1741960740000|2025-03-14 13:59:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1741960750000|2025-03-14 13:59:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1741960760000|2025-03-14 13:59:20|||||||||38
1741960780000|2025-03-14 13:59:40|||||||||4
1741960790000|2025-03-14 13:59:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|20
1741960800000|2025-03-14 14:00:00|21.08|21|21.09|21.01|21.14|21.06|21.08|21|379
1741960810000|2025-03-14 14:00:10|21.07|20.99|21.01|20.93|21.09|21.01|20.99|20.91|188
1741960820000|2025-03-14 14:00:20|21.04|20.96|21.02|20.94|21.04|20.96|20.97|20.89|242
1741960830000|2025-03-14 14:00:30|20.99|20.91|21.09|21.01|21.09|21.01|20.99|20.91|23
1741960840000|2025-03-14 14:00:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|67
1741960850000|2025-03-14 14:00:50|21.04|20.96|21.04|20.96|21.07|20.99|21.02|20.94|91
1741960860000|2025-03-14 14:01:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|17
1741960870000|2025-03-14 14:01:10|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|4
1741960890000|2025-03-14 14:01:30|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|6
1741960900000|2025-03-14 14:01:40|||||||||72
1741960910000|2025-03-14 14:01:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|15
1741960930000|2025-03-14 14:02:10|21.01|20.93|21.08|21|21.09|21.01|20.99|20.91|62
1741960940000|2025-03-14 14:02:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|1
1741960950000|2025-03-14 14:02:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1741960960000|2025-03-14 14:02:40|20.98|20.9|20.99|20.91|20.99|20.91|20.96|20.88|15
1741961010000|2025-03-14 14:03:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1741961030000|2025-03-14 14:03:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|10
1741961060000|2025-03-14 14:04:20|||||||||1
1741961070000|2025-03-14 14:04:30|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|45
1741961080000|2025-03-14 14:04:40|20.98|20.9|20.99|20.91|20.99|20.91|20.96|20.88|7
1741961090000|2025-03-14 14:04:50|||||||||1
1741961100000|2025-03-14 14:05:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|77
1741961110000|2025-03-14 14:05:10|20.96|20.88|20.99|20.91|20.99|20.91|20.94|20.86|77
1741961120000|2025-03-14 14:05:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|183
1741961130000|2025-03-14 14:05:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|26
1741961140000|2025-03-14 14:05:40|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|1
1741961150000|2025-03-14 14:05:50|20.89|20.81|20.89|20.81|20.94|20.86|20.89|20.81|10
1741961160000|2025-03-14 14:06:00|||||||||87
1741961170000|2025-03-14 14:06:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|1
1741961180000|2025-03-14 14:06:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|7
1741961190000|2025-03-14 14:06:30|20.87|20.79|20.89|20.81|20.89|20.81|20.84|20.76|0
1741961200000|2025-03-14 14:06:40|||||||||27
1741961210000|2025-03-14 14:06:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1741961220000|2025-03-14 14:07:00|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|0
1741961230000|2025-03-14 14:07:10|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|0
1741961240000|2025-03-14 14:07:20|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|8
1741961250000|2025-03-14 14:07:30|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|58
1741961270000|2025-03-14 14:07:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|29
1741961330000|2025-03-14 14:08:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|8
1741961340000|2025-03-14 14:09:00|||||||||21
1741961370000|2025-03-14 14:09:30|||||||||4
1741961390000|2025-03-14 14:09:50|||||||||33
1741961410000|2025-03-14 14:10:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|31
1741961420000|2025-03-14 14:10:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|5
1741961440000|2025-03-14 14:10:40|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1741961460000|2025-03-14 14:11:00|||||||||1
1741961470000|2025-03-14 14:11:10|20.98|20.9|20.96|20.88|20.99|20.91|20.94|20.86|0
1741961480000|2025-03-14 14:11:20|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1741961490000|2025-03-14 14:11:30|20.96|20.88|20.99|20.91|20.99|20.91|20.94|20.86|15
1741961500000|2025-03-14 14:11:40|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1741961550000|2025-03-14 14:12:30|||||||||33
1741961560000|2025-03-14 14:12:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|25
1741961570000|2025-03-14 14:12:50|||||||||16
1741961580000|2025-03-14 14:13:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|8
1741961590000|2025-03-14 14:13:10|||||||||18
1741961600000|2025-03-14 14:13:20|||||||||2
1741961610000|2025-03-14 14:13:30|||||||||100
1741961630000|2025-03-14 14:13:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|20
1741961640000|2025-03-14 14:14:00|||||||||199
1741961650000|2025-03-14 14:14:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|40
1741961660000|2025-03-14 14:14:20|21.02|20.94|21.04|20.96|21.04|20.96|20.99|20.91|10
1741961670000|2025-03-14 14:14:30|21.02|20.94|20.99|20.91|21.04|20.96|20.99|20.91|39
1741961680000|2025-03-14 14:14:40|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|0
1741961690000|2025-03-14 14:14:50|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|0
1741961700000|2025-03-14 14:15:00|21.02|20.94|20.94|20.86|21.02|20.94|20.94|20.86|212
1741961710000|2025-03-14 14:15:10|||||||||7
1741961720000|2025-03-14 14:15:20|||||||||2
1741961730000|2025-03-14 14:15:30|||||||||47
1741961760000|2025-03-14 14:16:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|10
1741961770000|2025-03-14 14:16:10|||||||||1
1741961780000|2025-03-14 14:16:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|7
1741961810000|2025-03-14 14:16:50|||||||||7
1741961820000|2025-03-14 14:17:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741961830000|2025-03-14 14:17:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1741961840000|2025-03-14 14:17:20|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|2
1741961880000|2025-03-14 14:18:00|||||||||1
1741961890000|2025-03-14 14:18:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741961900000|2025-03-14 14:18:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741961910000|2025-03-14 14:18:30|20.92|20.84|20.92|20.84|20.94|20.86|20.89|20.81|2
1741961920000|2025-03-14 14:18:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1741961930000|2025-03-14 14:18:50|||||||||1
1741961940000|2025-03-14 14:19:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|54
1741961950000|2025-03-14 14:19:10|||||||||1
1741961970000|2025-03-14 14:19:30|||||||||23
1741962010000|2025-03-14 14:20:10|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|0
1741962020000|2025-03-14 14:20:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|32
1741962040000|2025-03-14 14:20:40|||||||||1
1741962050000|2025-03-14 14:20:50|||||||||1052
1741962070000|2025-03-14 14:21:10|||||||||51
1741962080000|2025-03-14 14:21:20|||||||||1
1741962100000|2025-03-14 14:21:40|||||||||3
1741962110000|2025-03-14 14:21:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1741962120000|2025-03-14 14:22:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|81
1741962130000|2025-03-14 14:22:10|||||||||3
1741962140000|2025-03-14 14:22:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1741962150000|2025-03-14 14:22:30|||||||||1
1741962170000|2025-03-14 14:22:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|1
1741962180000|2025-03-14 14:23:00|||||||||6
1741962190000|2025-03-14 14:23:10|||||||||1
1741962210000|2025-03-14 14:23:30|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|0
1741962220000|2025-03-14 14:23:40|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|2
1741962230000|2025-03-14 14:23:50|20.92|20.84|20.94|20.86|20.94|20.86|20.89|20.81|0
1741962240000|2025-03-14 14:24:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1741962250000|2025-03-14 14:24:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|9
1741962260000|2025-03-14 14:24:20|20.92|20.84|20.89|20.81|20.94|20.86|20.89|20.81|1
1741962270000|2025-03-14 14:24:30|||||||||20
1741962280000|2025-03-14 14:24:40|||||||||152
1741962290000|2025-03-14 14:24:50|||||||||14
1741962300000|2025-03-14 14:25:00|||||||||7
1741962310000|2025-03-14 14:25:10|||||||||1
1741962320000|2025-03-14 14:25:20|||||||||1
1741962330000|2025-03-14 14:25:30|||||||||14
1741962350000|2025-03-14 14:25:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|20
1741962360000|2025-03-14 14:26:00|||||||||9
1741962370000|2025-03-14 14:26:10|||||||||1
1741962390000|2025-03-14 14:26:30|||||||||1
1741962410000|2025-03-14 14:26:50|||||||||6
1741962420000|2025-03-14 14:27:00|||||||||1
1741962430000|2025-03-14 14:27:10|||||||||1
1741962440000|2025-03-14 14:27:20|||||||||1
1741962450000|2025-03-14 14:27:30|||||||||6
1741962470000|2025-03-14 14:27:50|||||||||1
1741962480000|2025-03-14 14:28:00|||||||||1
1741962500000|2025-03-14 14:28:20|20.91|20.83|20.89|20.81|20.92|20.84|20.89|20.81|25
1741962520000|2025-03-14 14:28:40|||||||||80
1741962530000|2025-03-14 14:28:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|39
1741962540000|2025-03-14 14:29:00|||||||||1
1741962550000|2025-03-14 14:29:10|||||||||2
1741962570000|2025-03-14 14:29:30|20.89|20.81|20.89|20.81|20.93|20.85|20.89|20.81|87
1741962580000|2025-03-14 14:29:40|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|11
1741962590000|2025-03-14 14:29:50|20.93|20.85|20.89|20.81|20.94|20.86|20.89|20.81|3
1741962600000|2025-03-14 14:30:00|20.91|20.83|20.91|20.83|20.93|20.85|20.89|20.81|0
1741962610000|2025-03-14 14:30:10|20.93|20.85|20.91|20.83|20.93|20.85|20.89|20.81|0
1741962620000|2025-03-14 14:30:20|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|3
1741962630000|2025-03-14 14:30:30|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|6
1741962640000|2025-03-14 14:30:40|20.84|20.76|20.88|20.8|20.89|20.81|20.84|20.76|0
1741962650000|2025-03-14 14:30:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|8
1741962660000|2025-03-14 14:31:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1741962670000|2025-03-14 14:31:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|4
1741962690000|2025-03-14 14:31:30|||||||||1
1741962720000|2025-03-14 14:32:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1741962730000|2025-03-14 14:32:10|||||||||2
1741962740000|2025-03-14 14:32:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1741962760000|2025-03-14 14:32:40|||||||||2
1741962780000|2025-03-14 14:33:00|||||||||49
1741962790000|2025-03-14 14:33:10|||||||||7
1741962810000|2025-03-14 14:33:30|||||||||17
1741962820000|2025-03-14 14:33:40|||||||||1
1741962830000|2025-03-14 14:33:50|20.91|20.83|20.94|20.86|20.94|20.86|20.89|20.81|1
1741962840000|2025-03-14 14:34:00|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|4
1741962850000|2025-03-14 14:34:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|5
1741962860000|2025-03-14 14:34:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1741962870000|2025-03-14 14:34:30|||||||||1
1741962880000|2025-03-14 14:34:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|24
1741962890000|2025-03-14 14:34:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|35
1741962900000|2025-03-14 14:35:00|||||||||4
1741962910000|2025-03-14 14:35:10|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|16
1741962920000|2025-03-14 14:35:20|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|2
1741962930000|2025-03-14 14:35:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1741962940000|2025-03-14 14:35:40|20.91|20.83|20.93|20.85|20.93|20.85|20.89|20.81|1
1741962960000|2025-03-14 14:36:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|1
1741962970000|2025-03-14 14:36:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1741962980000|2025-03-14 14:36:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|6
1741962990000|2025-03-14 14:36:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1741963000000|2025-03-14 14:36:40|||||||||2
1741963010000|2025-03-14 14:36:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|39
1741963020000|2025-03-14 14:37:00|||||||||1
1741963030000|2025-03-14 14:37:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|13
1741963040000|2025-03-14 14:37:20|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|8
1741963050000|2025-03-14 14:37:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1741963060000|2025-03-14 14:37:40|||||||||1
1741963080000|2025-03-14 14:38:00|20.86|20.78|20.86|20.78|20.88|20.8|20.84|20.76|1
1741963090000|2025-03-14 14:38:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|2
1741963100000|2025-03-14 14:38:20|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|0
1741963120000|2025-03-14 14:38:40|||||||||37
1741963140000|2025-03-14 14:39:00|||||||||2
1741963160000|2025-03-14 14:39:20|||||||||2
1741963170000|2025-03-14 14:39:30|||||||||16
1741963190000|2025-03-14 14:39:50|||||||||1
1741963200000|2025-03-14 14:40:00|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|1
1741963210000|2025-03-14 14:40:10|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|9
1741963220000|2025-03-14 14:40:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1741963230000|2025-03-14 14:40:30|||||||||1
1741963260000|2025-03-14 14:41:00|||||||||1
1741963280000|2025-03-14 14:41:20|||||||||1
1741963290000|2025-03-14 14:41:30|||||||||1
1741963300000|2025-03-14 14:41:40|20.8|20.72|20.8|20.72|20.83|20.75|20.78|20.7|12
1741963310000|2025-03-14 14:41:50|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1741963320000|2025-03-14 14:42:00|||||||||10
1741963330000|2025-03-14 14:42:10|||||||||7
1741963340000|2025-03-14 14:42:20|||||||||65
1741963350000|2025-03-14 14:42:30|||||||||8
1741963360000|2025-03-14 14:42:40|||||||||2
1741963380000|2025-03-14 14:43:00|||||||||1
1741963390000|2025-03-14 14:43:10|||||||||2
1741963400000|2025-03-14 14:43:20|||||||||9
1741963420000|2025-03-14 14:43:40|||||||||41
1741963430000|2025-03-14 14:43:50|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|3
1741963440000|2025-03-14 14:44:00|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|3
1741963450000|2025-03-14 14:44:10|20.8|20.72|20.8|20.72|20.83|20.75|20.78|20.7|0
1741963460000|2025-03-14 14:44:20|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|9
1741963470000|2025-03-14 14:44:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|48
1741963500000|2025-03-14 14:45:00|||||||||37
1741963510000|2025-03-14 14:45:10|||||||||103
1741963520000|2025-03-14 14:45:20|||||||||49
1741963560000|2025-03-14 14:46:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|36
1741963580000|2025-03-14 14:46:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1741963590000|2025-03-14 14:46:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1741963600000|2025-03-14 14:46:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|6
1741963610000|2025-03-14 14:46:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|15
1741963620000|2025-03-14 14:47:00|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|29
1741963630000|2025-03-14 14:47:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1741963640000|2025-03-14 14:47:20|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|0
1741963650000|2025-03-14 14:47:30|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|0
1741963660000|2025-03-14 14:47:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1741963670000|2025-03-14 14:47:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1741963680000|2025-03-14 14:48:00|20.82|20.74|20.8|20.72|20.83|20.75|20.8|20.72|156
1741963690000|2025-03-14 14:48:10|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|48
1741963700000|2025-03-14 14:48:20|||||||||6
1741963710000|2025-03-14 14:48:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|53
1741963730000|2025-03-14 14:48:50|||||||||17
1741963740000|2025-03-14 14:49:00|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|43
1741963750000|2025-03-14 14:49:10|||||||||60
1741963760000|2025-03-14 14:49:20|||||||||1
1741963780000|2025-03-14 14:49:40|||||||||91
1741963790000|2025-03-14 14:49:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|2
1741963800000|2025-03-14 14:50:00|||||||||50
1741963810000|2025-03-14 14:50:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|7
1741963820000|2025-03-14 14:50:20|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|227
1741963830000|2025-03-14 14:50:30|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|12
1741963840000|2025-03-14 14:50:40|||||||||5
1741963850000|2025-03-14 14:50:50|||||||||104
1741963860000|2025-03-14 14:51:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|81
1741963870000|2025-03-14 14:51:10|20.77|20.69|20.79|20.71|20.81|20.73|20.77|20.69|31
1741963880000|2025-03-14 14:51:20|20.81|20.73|20.79|20.71|20.81|20.73|20.77|20.69|4
1741963890000|2025-03-14 14:51:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1741963900000|2025-03-14 14:51:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1741963910000|2025-03-14 14:51:50|20.79|20.71|20.77|20.69|20.82|20.74|20.77|20.69|75
1741963920000|2025-03-14 14:52:00|||||||||56
1741963950000|2025-03-14 14:52:30|||||||||7
1741963970000|2025-03-14 14:52:50|||||||||24
1741964030000|2025-03-14 14:53:50|20.8|20.72|20.77|20.69|20.82|20.74|20.77|20.69|82
1741964040000|2025-03-14 14:54:00|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|4
1741964050000|2025-03-14 14:54:10|20.79|20.71|20.77|20.69|20.8|20.72|20.77|20.69|0
1741964070000|2025-03-14 14:54:30|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|3
1741964080000|2025-03-14 14:54:40|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|19
1741964090000|2025-03-14 14:54:50|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|83
1741964100000|2025-03-14 14:55:00|||||||||51
1741964110000|2025-03-14 14:55:10|||||||||12
1741964120000|2025-03-14 14:55:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|5
1741964150000|2025-03-14 14:55:50|||||||||128
1741964170000|2025-03-14 14:56:10|||||||||8
1741964180000|2025-03-14 14:56:20|20.83|20.75|20.73|20.65|20.83|20.75|20.73|20.65|69
1741964200000|2025-03-14 14:56:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1741964220000|2025-03-14 14:57:00|||||||||1
1741964230000|2025-03-14 14:57:10|||||||||55
1741964290000|2025-03-14 14:58:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|108
1741964300000|2025-03-14 14:58:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|50
1741964310000|2025-03-14 14:58:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|160
1741964320000|2025-03-14 14:58:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1741964340000|2025-03-14 14:59:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|45
1741964370000|2025-03-14 14:59:30|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|0
1741964380000|2025-03-14 14:59:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1741964390000|2025-03-14 14:59:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741964400000|2025-03-14 15:00:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|26
1741964410000|2025-03-14 15:00:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1741964430000|2025-03-14 15:00:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1741964440000|2025-03-14 15:00:40|||||||||3
1741964450000|2025-03-14 15:00:50|||||||||13
1741964460000|2025-03-14 15:01:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|2
1741964480000|2025-03-14 15:01:20|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1741964490000|2025-03-14 15:01:30|||||||||1
1741964500000|2025-03-14 15:01:40|||||||||9
1741964540000|2025-03-14 15:02:20|||||||||1
1741964550000|2025-03-14 15:02:30|||||||||1
1741964580000|2025-03-14 15:03:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1741964590000|2025-03-14 15:03:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|4
1741964620000|2025-03-14 15:03:40|||||||||1
1741964630000|2025-03-14 15:03:50|||||||||14
1741964640000|2025-03-14 15:04:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|58
1741964660000|2025-03-14 15:04:20|||||||||1
1741964680000|2025-03-14 15:04:40|||||||||1
1741964730000|2025-03-14 15:05:30|||||||||51
1741964740000|2025-03-14 15:05:40|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1741964750000|2025-03-14 15:05:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|64
1741964770000|2025-03-14 15:06:10|||||||||1
1741964790000|2025-03-14 15:06:30|||||||||63
1741964820000|2025-03-14 15:07:00|||||||||10
1741964830000|2025-03-14 15:07:10|||||||||9
1741964880000|2025-03-14 15:08:00|||||||||1
1741964890000|2025-03-14 15:08:10|||||||||1
1741964920000|2025-03-14 15:08:40|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|141
1741964930000|2025-03-14 15:08:50|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1741964970000|2025-03-14 15:09:30|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|8
1741964980000|2025-03-14 15:09:40|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1741964990000|2025-03-14 15:09:50|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|7
1741965000000|2025-03-14 15:10:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1741965020000|2025-03-14 15:10:20|||||||||57
1741965080000|2025-03-14 15:11:20|||||||||67
1741965100000|2025-03-14 15:11:40|||||||||56
1741965110000|2025-03-14 15:11:50|||||||||100
1741965140000|2025-03-14 15:12:20|||||||||10
1741965150000|2025-03-14 15:12:30|||||||||1
1741965160000|2025-03-14 15:12:40|||||||||15
1741965180000|2025-03-14 15:13:00|||||||||53
1741965190000|2025-03-14 15:13:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|2
1741965200000|2025-03-14 15:13:20|||||||||3
1741965210000|2025-03-14 15:13:30|||||||||2
1741965220000|2025-03-14 15:13:40|||||||||2
1741965240000|2025-03-14 15:14:00|||||||||1
1741965250000|2025-03-14 15:14:10|||||||||48
1741965270000|2025-03-14 15:14:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1741965280000|2025-03-14 15:14:40|||||||||123
1741965300000|2025-03-14 15:15:00|20.66|20.58|20.64|20.56|20.68|20.6|20.64|20.56|0
1741965360000|2025-03-14 15:16:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|52
1741965380000|2025-03-14 15:16:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1741965390000|2025-03-14 15:16:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1741965410000|2025-03-14 15:16:50|20.66|20.58|20.64|20.56|20.68|20.6|20.64|20.56|0
1741965420000|2025-03-14 15:17:00|||||||||7
1741965480000|2025-03-14 15:18:00|||||||||1
1741965500000|2025-03-14 15:18:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|128
1741965510000|2025-03-14 15:18:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|29
1741965520000|2025-03-14 15:18:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1741965530000|2025-03-14 15:18:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|7
1741965540000|2025-03-14 15:19:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|7
1741965550000|2025-03-14 15:19:10|||||||||1
1741965570000|2025-03-14 15:19:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1741965580000|2025-03-14 15:19:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1741965590000|2025-03-14 15:19:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|10
1741965600000|2025-03-14 15:20:00|20.64|20.56|20.63|20.55|20.64|20.56|20.61|20.53|60
1741965610000|2025-03-14 15:20:10|20.61|20.53|20.63|20.55|20.63|20.55|20.59|20.51|0
1741965620000|2025-03-14 15:20:20|||||||||16
1741965630000|2025-03-14 15:20:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1741965640000|2025-03-14 15:20:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1741965650000|2025-03-14 15:20:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|9
1741965660000|2025-03-14 15:21:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1741965670000|2025-03-14 15:21:10|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1741965680000|2025-03-14 15:21:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1741965690000|2025-03-14 15:21:30|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1741965710000|2025-03-14 15:21:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1741965720000|2025-03-14 15:22:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1741965750000|2025-03-14 15:22:30|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|1
1741965760000|2025-03-14 15:22:40|||||||||1
1741965770000|2025-03-14 15:22:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1741965780000|2025-03-14 15:23:00|||||||||3
1741965810000|2025-03-14 15:23:30|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|0
1741965820000|2025-03-14 15:23:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|137
1741965830000|2025-03-14 15:23:50|20.64|20.56|20.64|20.56|20.64|20.56|20.59|20.51|17
1741965840000|2025-03-14 15:24:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|8
1741965850000|2025-03-14 15:24:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|4
1741965880000|2025-03-14 15:24:40|||||||||1
1741965950000|2025-03-14 15:25:50|||||||||2
1741965980000|2025-03-14 15:26:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|33
1741966020000|2025-03-14 15:27:00|||||||||1
1741966030000|2025-03-14 15:27:10|||||||||10
1741966040000|2025-03-14 15:27:20|||||||||122
1741966050000|2025-03-14 15:27:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|28
1741966060000|2025-03-14 15:27:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|8
1741966070000|2025-03-14 15:27:50|||||||||1
1741966080000|2025-03-14 15:28:00|||||||||20
1741966090000|2025-03-14 15:28:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|18
1741966110000|2025-03-14 15:28:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1741966130000|2025-03-14 15:28:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|6
1741966140000|2025-03-14 15:29:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1741966150000|2025-03-14 15:29:10|||||||||1
1741966160000|2025-03-14 15:29:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1741966180000|2025-03-14 15:29:40|||||||||8
1741966190000|2025-03-14 15:29:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|38
1741966200000|2025-03-14 15:30:00|20.58|20.5|20.58|20.5|20.58|20.5|20.54|20.46|0
1741966210000|2025-03-14 15:30:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|68
1741966220000|2025-03-14 15:30:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|198
1741966250000|2025-03-14 15:30:50|20.54|20.46|20.54|20.46|20.56|20.48|20.53|20.45|26
1741966260000|2025-03-14 15:31:00|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|84
1741966270000|2025-03-14 15:31:10|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|5
1741966280000|2025-03-14 15:31:20|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|4
1741966290000|2025-03-14 15:31:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1741966300000|2025-03-14 15:31:40|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|253
1741966310000|2025-03-14 15:31:50|||||||||16
1741966320000|2025-03-14 15:32:00|||||||||150
1741966340000|2025-03-14 15:32:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|7
1741966360000|2025-03-14 15:32:40|||||||||1
1741966380000|2025-03-14 15:33:00|||||||||10
1741966420000|2025-03-14 15:33:40|||||||||12
1741966430000|2025-03-14 15:33:50|||||||||1
1741966470000|2025-03-14 15:34:30|||||||||8
1741966480000|2025-03-14 15:34:40|||||||||1
1741966490000|2025-03-14 15:34:50|||||||||1
1741966520000|2025-03-14 15:35:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|74
1741966530000|2025-03-14 15:35:30|||||||||9
1741966540000|2025-03-14 15:35:40|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|24
1741966550000|2025-03-14 15:35:50|||||||||1
1741966560000|2025-03-14 15:36:00|||||||||1
1741966630000|2025-03-14 15:37:10|||||||||1
1741966670000|2025-03-14 15:37:50|||||||||1
1741966680000|2025-03-14 15:38:00|||||||||49
1741966690000|2025-03-14 15:38:10|||||||||6
1741966700000|2025-03-14 15:38:20|||||||||1
1741966740000|2025-03-14 15:39:00|||||||||25
1741966760000|2025-03-14 15:39:20|||||||||1
1741966790000|2025-03-14 15:39:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|79
1741966810000|2025-03-14 15:40:10|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|51
1741966820000|2025-03-14 15:40:20|||||||||5
1741966830000|2025-03-14 15:40:30|||||||||89
1741966900000|2025-03-14 15:41:40|||||||||1
1741966910000|2025-03-14 15:41:50|||||||||1
1741966920000|2025-03-14 15:42:00|||||||||38
1741966960000|2025-03-14 15:42:40|||||||||17
1741966970000|2025-03-14 15:42:50|||||||||1
1741966990000|2025-03-14 15:43:10|||||||||22
1741967010000|2025-03-14 15:43:30|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|13
1741967020000|2025-03-14 15:43:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1741967030000|2025-03-14 15:43:50|||||||||1
1741967040000|2025-03-14 15:44:00|||||||||1
1741967050000|2025-03-14 15:44:10|||||||||20
1741967100000|2025-03-14 15:45:00|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|233
1741967110000|2025-03-14 15:45:10|20.49|20.41|20.46|20.38|20.49|20.41|20.44|20.36|21
1741967120000|2025-03-14 15:45:20|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|0
1741967130000|2025-03-14 15:45:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|161
1741967160000|2025-03-14 15:46:00|||||||||9
1741967200000|2025-03-14 15:46:40|||||||||15
1741967250000|2025-03-14 15:47:30|||||||||1
1741967320000|2025-03-14 15:48:40|||||||||1
1741967330000|2025-03-14 15:48:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|103
1741967340000|2025-03-14 15:49:00|||||||||14
1741967350000|2025-03-14 15:49:10|||||||||10
1741967360000|2025-03-14 15:49:20|||||||||6
1741967390000|2025-03-14 15:49:50|||||||||1
1741967420000|2025-03-14 15:50:20|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|0
1741967460000|2025-03-14 15:51:00|||||||||168
1741967470000|2025-03-14 15:51:10|||||||||24
1741967500000|2025-03-14 15:51:40|20.49|20.41|20.5|20.42|20.5|20.42|20.45|20.37|348
1741967510000|2025-03-14 15:51:50|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|13
1741967520000|2025-03-14 15:52:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741967530000|2025-03-14 15:52:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|11
1741967540000|2025-03-14 15:52:20|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1741967550000|2025-03-14 15:52:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741967570000|2025-03-14 15:52:50|||||||||5
1741967600000|2025-03-14 15:53:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|15
1741967630000|2025-03-14 15:53:50|||||||||2
1741967660000|2025-03-14 15:54:20|||||||||1
1741967670000|2025-03-14 15:54:30|||||||||1
1741967680000|2025-03-14 15:54:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|108
1741967700000|2025-03-14 15:55:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|42
1741967720000|2025-03-14 15:55:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1741967730000|2025-03-14 15:55:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1741967760000|2025-03-14 15:56:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|7
1741967800000|2025-03-14 15:56:40|||||||||1
1741967810000|2025-03-14 15:56:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1741967820000|2025-03-14 15:57:00|||||||||22
1741967870000|2025-03-14 15:57:50|||||||||19
1741967890000|2025-03-14 15:58:10|||||||||1
1741967920000|2025-03-14 15:58:40|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|8
1741967930000|2025-03-14 15:58:50|20.49|20.41|20.49|20.41|20.49|20.41|20.44|20.36|0
1741967940000|2025-03-14 15:59:00|20.44|20.36|20.44|20.36|20.49|20.41|20.44|20.36|1
1741968000000|2025-03-14 16:00:00|20.42|20.34|20.42|20.34|20.44|20.36|20.39|20.31|232
1741968010000|2025-03-14 16:00:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1741968020000|2025-03-14 16:00:20|||||||||20
1741968030000|2025-03-14 16:00:30|||||||||4
1741968050000|2025-03-14 16:00:50|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|0
1741968060000|2025-03-14 16:01:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1741968080000|2025-03-14 16:01:20|||||||||10
1741968090000|2025-03-14 16:01:30|||||||||567
1741968140000|2025-03-14 16:02:20|||||||||1
1741968160000|2025-03-14 16:02:40|||||||||7
1741968170000|2025-03-14 16:02:50|||||||||1
1741968200000|2025-03-14 16:03:20|||||||||6
1741968220000|2025-03-14 16:03:40|||||||||2
1741968230000|2025-03-14 16:03:50|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|9
1741968240000|2025-03-14 16:04:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|5
1741968260000|2025-03-14 16:04:20|||||||||3
1741968270000|2025-03-14 16:04:30|||||||||8
1741968280000|2025-03-14 16:04:40|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|3
1741968290000|2025-03-14 16:04:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741968300000|2025-03-14 16:05:00|||||||||15
1741968310000|2025-03-14 16:05:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|3
1741968330000|2025-03-14 16:05:30|20.49|20.41|20.49|20.41|20.49|20.41|20.44|20.36|2
1741968340000|2025-03-14 16:05:40|20.47|20.39|20.49|20.41|20.49|20.41|20.46|20.38|0
1741968350000|2025-03-14 16:05:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1741968360000|2025-03-14 16:06:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1741968370000|2025-03-14 16:06:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|22
1741968390000|2025-03-14 16:06:30|||||||||3
1741968410000|2025-03-14 16:06:50|||||||||11
1741968420000|2025-03-14 16:07:00|||||||||98
1741968430000|2025-03-14 16:07:10|||||||||1
1741968440000|2025-03-14 16:07:20|||||||||1
1741968480000|2025-03-14 16:08:00|||||||||51
1741968510000|2025-03-14 16:08:30|||||||||41
1741968520000|2025-03-14 16:08:40|||||||||22
1741968540000|2025-03-14 16:09:00|||||||||2
1741968560000|2025-03-14 16:09:20|||||||||8
1741968580000|2025-03-14 16:09:40|||||||||11
1741968600000|2025-03-14 16:10:00|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|40
1741968620000|2025-03-14 16:10:20|||||||||1
1741968650000|2025-03-14 16:10:50|||||||||4
1741968670000|2025-03-14 16:11:10|||||||||1
1741968680000|2025-03-14 16:11:20|||||||||48
1741968690000|2025-03-14 16:11:30|||||||||10
1741968700000|2025-03-14 16:11:40|||||||||1
1741968720000|2025-03-14 16:12:00|||||||||5
1741968740000|2025-03-14 16:12:20|||||||||1
1741968750000|2025-03-14 16:12:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|350
1741968760000|2025-03-14 16:12:40|||||||||22
1741968840000|2025-03-14 16:14:00|||||||||30
1741968850000|2025-03-14 16:14:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|20
1741968870000|2025-03-14 16:14:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1741968880000|2025-03-14 16:14:40|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|1
1741968890000|2025-03-14 16:14:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1741968900000|2025-03-14 16:15:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|14
1741968910000|2025-03-14 16:15:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|16
1741968920000|2025-03-14 16:15:20|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|0
1741968930000|2025-03-14 16:15:30|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|0
1741968940000|2025-03-14 16:15:40|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|0
1741968950000|2025-03-14 16:15:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741968960000|2025-03-14 16:16:00|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|0
1741968970000|2025-03-14 16:16:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|3
1741968980000|2025-03-14 16:16:20|20.5|20.42|20.49|20.41|20.54|20.46|20.49|20.41|50
1741968990000|2025-03-14 16:16:30|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|25
1741969000000|2025-03-14 16:16:40|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1741969010000|2025-03-14 16:16:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|8
1741969020000|2025-03-14 16:17:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1741969030000|2025-03-14 16:17:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|1
1741969040000|2025-03-14 16:17:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|1
1741969050000|2025-03-14 16:17:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1741969070000|2025-03-14 16:17:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|7
1741969080000|2025-03-14 16:18:00|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|1
1741969100000|2025-03-14 16:18:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|58
1741969110000|2025-03-14 16:18:30|||||||||1
1741969160000|2025-03-14 16:19:20|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|195
1741969170000|2025-03-14 16:19:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|9
1741969180000|2025-03-14 16:19:40|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|36
1741969190000|2025-03-14 16:19:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|1
1741969200000|2025-03-14 16:20:00|||||||||1
1741969220000|2025-03-14 16:20:20|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|8
1741969230000|2025-03-14 16:20:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|8
1741969240000|2025-03-14 16:20:40|||||||||17
1741969250000|2025-03-14 16:20:50|||||||||1
1741969290000|2025-03-14 16:21:30|||||||||7
1741969310000|2025-03-14 16:21:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|23
1741969320000|2025-03-14 16:22:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|7
1741969330000|2025-03-14 16:22:10|||||||||1
1741969390000|2025-03-14 16:23:10|||||||||1
1741969400000|2025-03-14 16:23:20|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|8
1741969410000|2025-03-14 16:23:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1741969420000|2025-03-14 16:23:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|22
1741969430000|2025-03-14 16:23:50|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|3
1741969440000|2025-03-14 16:24:00|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|0
1741969450000|2025-03-14 16:24:10|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|0
1741969470000|2025-03-14 16:24:30|||||||||1
1741969490000|2025-03-14 16:24:50|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1741969540000|2025-03-14 16:25:40|||||||||1
1741969560000|2025-03-14 16:26:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|43
1741969570000|2025-03-14 16:26:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741969580000|2025-03-14 16:26:20|||||||||21
1741969590000|2025-03-14 16:26:30|||||||||1
1741969610000|2025-03-14 16:26:50|||||||||1
1741969620000|2025-03-14 16:27:00|||||||||1
1741969640000|2025-03-14 16:27:20|||||||||11
1741969650000|2025-03-14 16:27:30|||||||||3
1741969660000|2025-03-14 16:27:40|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|8
1741969670000|2025-03-14 16:27:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1741969680000|2025-03-14 16:28:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|412
1741969700000|2025-03-14 16:28:20|||||||||152
1741969710000|2025-03-14 16:28:30|||||||||152
1741969720000|2025-03-14 16:28:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|202
1741969730000|2025-03-14 16:28:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|249
1741969740000|2025-03-14 16:29:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|88
1741969750000|2025-03-14 16:29:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|61
1741969760000|2025-03-14 16:29:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|50
1741969770000|2025-03-14 16:29:30|||||||||101
1741969780000|2025-03-14 16:29:40|||||||||107
1741969790000|2025-03-14 16:29:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|132
1741969800000|2025-03-14 16:30:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|40
1741969810000|2025-03-14 16:30:10|||||||||1
1741969820000|2025-03-14 16:30:20|||||||||5
1741969830000|2025-03-14 16:30:30|||||||||1
1741969840000|2025-03-14 16:30:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1741969850000|2025-03-14 16:30:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|6
1741969860000|2025-03-14 16:31:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1741969870000|2025-03-14 16:31:10|20.57|20.49|20.55|20.47|20.58|20.5|20.55|20.47|56
1741969880000|2025-03-14 16:31:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1741969890000|2025-03-14 16:31:30|20.55|20.47|20.55|20.47|20.58|20.5|20.55|20.47|24
1741969900000|2025-03-14 16:31:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|34
1741969940000|2025-03-14 16:32:20|||||||||1
1741969950000|2025-03-14 16:32:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|32
1741969980000|2025-03-14 16:33:00|||||||||2
1741970000000|2025-03-14 16:33:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|20
1741970010000|2025-03-14 16:33:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1741970020000|2025-03-14 16:33:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1741970030000|2025-03-14 16:33:50|||||||||3
1741970050000|2025-03-14 16:34:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|9
1741970060000|2025-03-14 16:34:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1741970070000|2025-03-14 16:34:30|20.61|20.53|20.61|20.53|20.64|20.56|20.59|20.51|13
1741970080000|2025-03-14 16:34:40|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|2
1741970090000|2025-03-14 16:34:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|17
1741970120000|2025-03-14 16:35:20|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|2
1741970130000|2025-03-14 16:35:30|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|21
1741970150000|2025-03-14 16:35:50|||||||||1
1741970160000|2025-03-14 16:36:00|20.54|20.46|20.56|20.48|20.59|20.51|20.54|20.46|7
1741970170000|2025-03-14 16:36:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1741970200000|2025-03-14 16:36:40|||||||||6
1741970210000|2025-03-14 16:36:50|||||||||3
1741970230000|2025-03-14 16:37:10|||||||||2
1741970240000|2025-03-14 16:37:20|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|6
1741970250000|2025-03-14 16:37:30|||||||||431
1741970260000|2025-03-14 16:37:40|||||||||2
1741970280000|2025-03-14 16:38:00|||||||||1
1741970300000|2025-03-14 16:38:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1741970360000|2025-03-14 16:39:20|||||||||5
1741970370000|2025-03-14 16:39:30|20.64|20.56|20.64|20.56|20.64|20.56|20.59|20.51|0
1741970380000|2025-03-14 16:39:40|||||||||3
1741970400000|2025-03-14 16:40:00|20.59|20.51|20.59|20.51|20.64|20.56|20.59|20.51|1
1741970460000|2025-03-14 16:41:00|||||||||2
1741970500000|2025-03-14 16:41:40|||||||||2
1741970550000|2025-03-14 16:42:30|||||||||1
1741970580000|2025-03-14 16:43:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|6
1741970600000|2025-03-14 16:43:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|15
1741970610000|2025-03-14 16:43:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1741970620000|2025-03-14 16:43:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|1
1741970640000|2025-03-14 16:44:00|||||||||9
1741970650000|2025-03-14 16:44:10|||||||||1
1741970680000|2025-03-14 16:44:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|72
1741970730000|2025-03-14 16:45:30|||||||||4
1741970770000|2025-03-14 16:46:10|||||||||1
1741970900000|2025-03-14 16:48:20|||||||||1
1741970940000|2025-03-14 16:49:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|29
1741970950000|2025-03-14 16:49:10|||||||||72
1741970960000|2025-03-14 16:49:20|||||||||58
1741970970000|2025-03-14 16:49:30|||||||||25
1741970990000|2025-03-14 16:49:50|||||||||14
1741971020000|2025-03-14 16:50:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1741971030000|2025-03-14 16:50:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1741971050000|2025-03-14 16:50:50|||||||||1
1741971090000|2025-03-14 16:51:30|||||||||1
1741971120000|2025-03-14 16:52:00|||||||||3
1741971130000|2025-03-14 16:52:10|||||||||7
1741971170000|2025-03-14 16:52:50|||||||||2
1741971180000|2025-03-14 16:53:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1741971200000|2025-03-14 16:53:20|||||||||3
1741971210000|2025-03-14 16:53:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1741971220000|2025-03-14 16:53:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|1
1741971240000|2025-03-14 16:54:00|||||||||1
1741971330000|2025-03-14 16:55:30|||||||||4
1741971340000|2025-03-14 16:55:40|||||||||1
1741971400000|2025-03-14 16:56:40|||||||||2
1741971450000|2025-03-14 16:57:30|||||||||25
1741971460000|2025-03-14 16:57:40|||||||||9
1741971470000|2025-03-14 16:57:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741971530000|2025-03-14 16:58:50|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|0
1741971540000|2025-03-14 16:59:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741971570000|2025-03-14 16:59:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1741971580000|2025-03-14 16:59:40|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|0
1741971600000|2025-03-14 17:00:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|3
1741971630000|2025-03-14 17:00:30|||||||||1
1741971640000|2025-03-14 17:00:40|20.48|20.4|20.5|20.42|20.5|20.42|20.45|20.37|0
1741971670000|2025-03-14 17:01:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741971680000|2025-03-14 17:01:20|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|0
1741971700000|2025-03-14 17:01:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1741971710000|2025-03-14 17:01:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741971720000|2025-03-14 17:02:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|1
1741971730000|2025-03-14 17:02:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1741971740000|2025-03-14 17:02:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741971750000|2025-03-14 17:02:30|||||||||4
1741971770000|2025-03-14 17:02:50|||||||||1
1741971780000|2025-03-14 17:03:00|20.48|20.4|20.5|20.42|20.53|20.45|20.48|20.4|37
1741971790000|2025-03-14 17:03:10|||||||||1
1741971800000|2025-03-14 17:03:20|||||||||6
1741971900000|2025-03-14 17:05:00|||||||||2
1741971910000|2025-03-14 17:05:10|||||||||2
1741971920000|2025-03-14 17:05:20|||||||||91
1741971990000|2025-03-14 17:06:30|||||||||12
1741972000000|2025-03-14 17:06:40|||||||||1
1741972010000|2025-03-14 17:06:50|||||||||2
1741972050000|2025-03-14 17:07:30|||||||||1
1741972080000|2025-03-14 17:08:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|12
1741972090000|2025-03-14 17:08:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741972140000|2025-03-14 17:09:00|||||||||23
1741972170000|2025-03-14 17:09:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741972190000|2025-03-14 17:09:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741972210000|2025-03-14 17:10:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741972220000|2025-03-14 17:10:20|||||||||3
1741972230000|2025-03-14 17:10:30|||||||||20
1741972260000|2025-03-14 17:11:00|||||||||4
1741972380000|2025-03-14 17:13:00|||||||||100
1741972390000|2025-03-14 17:13:10|||||||||155
1741972470000|2025-03-14 17:14:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|1
1741972480000|2025-03-14 17:14:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741972500000|2025-03-14 17:15:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1741972520000|2025-03-14 17:15:20|||||||||2
1741972610000|2025-03-14 17:16:50|||||||||1
1741972630000|2025-03-14 17:17:10|||||||||1
1741972750000|2025-03-14 17:19:10|||||||||1
1741972770000|2025-03-14 17:19:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|6
1741972800000|2025-03-14 17:20:00|||||||||1
1741972810000|2025-03-14 17:20:10|||||||||1
1741972940000|2025-03-14 17:22:20|||||||||3
1741973000000|2025-03-14 17:23:20|||||||||1
1741973030000|2025-03-14 17:23:50|||||||||1
1741973070000|2025-03-14 17:24:30|||||||||11
1741973080000|2025-03-14 17:24:40|||||||||2
1741973100000|2025-03-14 17:25:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|2
1741973110000|2025-03-14 17:25:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741973160000|2025-03-14 17:26:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|16
1741973170000|2025-03-14 17:26:10|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1741973190000|2025-03-14 17:26:30|||||||||15
1741973220000|2025-03-14 17:27:00|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1741973250000|2025-03-14 17:27:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741973260000|2025-03-14 17:27:40|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|0
1741973270000|2025-03-14 17:27:50|20.55|20.47|20.55|20.47|20.6|20.52|20.55|20.47|0
1741973300000|2025-03-14 17:28:20|||||||||1
1741973360000|2025-03-14 17:29:20|||||||||1
1741973570000|2025-03-14 17:32:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1741973580000|2025-03-14 17:33:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|2
1741973610000|2025-03-14 17:33:30|||||||||1
1741973640000|2025-03-14 17:34:00|20.6|20.52|20.6|20.52|20.6|20.52|20.55|20.47|3
1741973660000|2025-03-14 17:34:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1741973720000|2025-03-14 17:35:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|1
1741973800000|2025-03-14 17:36:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1741973850000|2025-03-14 17:37:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|2
1741973870000|2025-03-14 17:37:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741973900000|2025-03-14 17:38:20|||||||||1
1741973960000|2025-03-14 17:39:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1741973990000|2025-03-14 17:39:50|||||||||1
1741974010000|2025-03-14 17:40:10|||||||||1
1741974020000|2025-03-14 17:40:20|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|3
1741974090000|2025-03-14 17:41:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1741974100000|2025-03-14 17:41:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741974120000|2025-03-14 17:42:00|20.58|20.5|20.6|20.52|20.6|20.52|20.55|20.47|1
1741974220000|2025-03-14 17:43:40|||||||||1
1741974240000|2025-03-14 17:44:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1741974250000|2025-03-14 17:44:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741974260000|2025-03-14 17:44:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1741974300000|2025-03-14 17:45:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1741974310000|2025-03-14 17:45:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1741974340000|2025-03-14 17:45:40|||||||||1
1741974350000|2025-03-14 17:45:50|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1741974370000|2025-03-14 17:46:10|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|1
1741974420000|2025-03-14 17:47:00|||||||||3
1741974440000|2025-03-14 17:47:20|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1741974480000|2025-03-14 17:48:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1741974550000|2025-03-14 17:49:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1741974560000|2025-03-14 17:49:20|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1741974600000|2025-03-14 17:50:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1741974660000|2025-03-14 17:51:00|||||||||1
1741974710000|2025-03-14 17:51:50|||||||||1
1741974730000|2025-03-14 17:52:10|||||||||1
1741974810000|2025-03-14 17:53:30|||||||||30
1741975010000|2025-03-14 17:56:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|4
1741975030000|2025-03-14 17:57:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1741975070000|2025-03-14 17:57:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1741975080000|2025-03-14 17:58:00|||||||||9
1741975090000|2025-03-14 17:58:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1741975130000|2025-03-14 17:58:50|||||||||1
1741975140000|2025-03-14 17:59:00|||||||||6
1741975160000|2025-03-14 17:59:20|||||||||1
1741975190000|2025-03-14 17:59:50|||||||||1
1741975200000|2025-03-14 18:00:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1741975210000|2025-03-14 18:00:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741975270000|2025-03-14 18:01:10|||||||||1
1741975280000|2025-03-14 18:01:20|||||||||6
1741975340000|2025-03-14 18:02:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1741975350000|2025-03-14 18:02:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741975380000|2025-03-14 18:03:00|||||||||5
1741975440000|2025-03-14 18:04:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1741975520000|2025-03-14 18:05:20|||||||||1
1741975610000|2025-03-14 18:06:50|||||||||1
1741975640000|2025-03-14 18:07:20|||||||||1
1741975670000|2025-03-14 18:07:50|||||||||2
1741975710000|2025-03-14 18:08:30|||||||||1
1741975720000|2025-03-14 18:08:40|||||||||1
1741975760000|2025-03-14 18:09:20|||||||||1
1741975800000|2025-03-14 18:10:00|||||||||1
1741975840000|2025-03-14 18:10:40|||||||||5
1741975920000|2025-03-14 18:12:00|||||||||1
1741975930000|2025-03-14 18:12:10|||||||||1
1741975940000|2025-03-14 18:12:20|||||||||2
1741976000000|2025-03-14 18:13:20|||||||||1
1741976010000|2025-03-14 18:13:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|18
1741976020000|2025-03-14 18:13:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1741976030000|2025-03-14 18:13:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1741976040000|2025-03-14 18:14:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1741976050000|2025-03-14 18:14:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976060000|2025-03-14 18:14:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1741976070000|2025-03-14 18:14:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1741976090000|2025-03-14 18:14:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976120000|2025-03-14 18:15:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1741976140000|2025-03-14 18:15:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976160000|2025-03-14 18:16:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1741976170000|2025-03-14 18:16:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1741976180000|2025-03-14 18:16:20|||||||||2
1741976190000|2025-03-14 18:16:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1741976220000|2025-03-14 18:17:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976300000|2025-03-14 18:18:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1741976340000|2025-03-14 18:19:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976360000|2025-03-14 18:19:20|||||||||12
1741976380000|2025-03-14 18:19:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1741976400000|2025-03-14 18:20:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741976420000|2025-03-14 18:20:20|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1741976430000|2025-03-14 18:20:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1741976440000|2025-03-14 18:20:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976490000|2025-03-14 18:21:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|4
1741976500000|2025-03-14 18:21:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1741976530000|2025-03-14 18:22:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1741976540000|2025-03-14 18:22:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1741976550000|2025-03-14 18:22:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1741976560000|2025-03-14 18:22:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1741976580000|2025-03-14 18:23:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741976590000|2025-03-14 18:23:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741976610000|2025-03-14 18:23:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1741976630000|2025-03-14 18:23:50|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|2
1741976640000|2025-03-14 18:24:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1741976650000|2025-03-14 18:24:10|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|1
1741976660000|2025-03-14 18:24:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741976670000|2025-03-14 18:24:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1741976700000|2025-03-14 18:25:00|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|0
1741976720000|2025-03-14 18:25:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976790000|2025-03-14 18:26:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|13
1741976840000|2025-03-14 18:27:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1741976880000|2025-03-14 18:28:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1741976920000|2025-03-14 18:28:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|85
1741976950000|2025-03-14 18:29:10|||||||||3
1741976970000|2025-03-14 18:29:30|||||||||19
1741977000000|2025-03-14 18:30:00|||||||||46
1741977010000|2025-03-14 18:30:10|||||||||19
1741977020000|2025-03-14 18:30:20|||||||||58
1741977100000|2025-03-14 18:31:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|43
1741977150000|2025-03-14 18:32:30|||||||||1
1741977200000|2025-03-14 18:33:20|||||||||1
1741977280000|2025-03-14 18:34:40|||||||||1
1741977300000|2025-03-14 18:35:00|||||||||1
1741977320000|2025-03-14 18:35:20|||||||||5
1741977350000|2025-03-14 18:35:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1741977380000|2025-03-14 18:36:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741977500000|2025-03-14 18:38:20|||||||||2
1741977520000|2025-03-14 18:38:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1741977530000|2025-03-14 18:38:50|||||||||1
1741977540000|2025-03-14 18:39:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1741977550000|2025-03-14 18:39:10|20.3|20.22|20.33|20.25|20.35|20.27|20.3|20.22|0
1741977560000|2025-03-14 18:39:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1741977600000|2025-03-14 18:40:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1741977640000|2025-03-14 18:40:40|||||||||13
1741977650000|2025-03-14 18:40:50|||||||||5
1741977680000|2025-03-14 18:41:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1741977720000|2025-03-14 18:42:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1741977730000|2025-03-14 18:42:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741977740000|2025-03-14 18:42:20|||||||||2
1741977750000|2025-03-14 18:42:30|||||||||5
1741977770000|2025-03-14 18:42:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1741977850000|2025-03-14 18:44:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741977860000|2025-03-14 18:44:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1741977870000|2025-03-14 18:44:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741977970000|2025-03-14 18:46:10|||||||||1
1741978150000|2025-03-14 18:49:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1741978160000|2025-03-14 18:49:20|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|0
1741978170000|2025-03-14 18:49:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1741978270000|2025-03-14 18:51:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741978370000|2025-03-14 18:52:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1741978380000|2025-03-14 18:53:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1741978500000|2025-03-14 18:55:00|20.33|20.25|20.35|20.27|20.35|20.27|20.3|20.22|2
1741978520000|2025-03-14 18:55:20|||||||||1
1741978560000|2025-03-14 18:56:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741978570000|2025-03-14 18:56:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1741978680000|2025-03-14 18:58:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741978730000|2025-03-14 18:58:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|2
1741978740000|2025-03-14 18:59:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741978820000|2025-03-14 19:00:20|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|0
1741979080000|2025-03-14 19:04:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741979090000|2025-03-14 19:04:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741979110000|2025-03-14 19:05:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1741979120000|2025-03-14 19:05:20|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|0
1741979170000|2025-03-14 19:06:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|15
1741979220000|2025-03-14 19:07:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1741979270000|2025-03-14 19:07:50|||||||||5
1741979320000|2025-03-14 19:08:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1741979360000|2025-03-14 19:09:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1741979370000|2025-03-14 19:09:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1741979470000|2025-03-14 19:11:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1741979480000|2025-03-14 19:11:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1741979700000|2025-03-14 19:15:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741979730000|2025-03-14 19:15:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|2
1741979770000|2025-03-14 19:16:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1741979800000|2025-03-14 19:16:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|7
1741979940000|2025-03-14 19:19:00|20.26|20.18|20.26|20.18|20.3|20.22|20.26|20.18|1
1741979950000|2025-03-14 19:19:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741979990000|2025-03-14 19:19:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741980030000|2025-03-14 19:20:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1741980050000|2025-03-14 19:20:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1741980090000|2025-03-14 19:21:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741980110000|2025-03-14 19:21:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980120000|2025-03-14 19:22:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1741980130000|2025-03-14 19:22:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1741980140000|2025-03-14 19:22:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980150000|2025-03-14 19:22:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980160000|2025-03-14 19:22:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741980180000|2025-03-14 19:23:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|9
1741980190000|2025-03-14 19:23:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|2
1741980200000|2025-03-14 19:23:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741980340000|2025-03-14 19:25:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741980350000|2025-03-14 19:25:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741980370000|2025-03-14 19:26:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741980390000|2025-03-14 19:26:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1741980400000|2025-03-14 19:26:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980490000|2025-03-14 19:28:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741980500000|2025-03-14 19:28:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1741980540000|2025-03-14 19:29:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980570000|2025-03-14 19:29:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741980580000|2025-03-14 19:29:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741980600000|2025-03-14 19:30:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|1
1741980610000|2025-03-14 19:30:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980620000|2025-03-14 19:30:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741980650000|2025-03-14 19:30:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1741980660000|2025-03-14 19:31:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741980670000|2025-03-14 19:31:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1741980690000|2025-03-14 19:31:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741980700000|2025-03-14 19:31:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1741980810000|2025-03-14 19:33:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741980820000|2025-03-14 19:33:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1741980830000|2025-03-14 19:33:50|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1741980850000|2025-03-14 19:34:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741980870000|2025-03-14 19:34:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741980890000|2025-03-14 19:34:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980900000|2025-03-14 19:35:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1741980950000|2025-03-14 19:35:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1741980960000|2025-03-14 19:36:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741980980000|2025-03-14 19:36:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1741981010000|2025-03-14 19:36:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741981070000|2025-03-14 19:37:50|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|0
1741981080000|2025-03-14 19:38:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1741981090000|2025-03-14 19:38:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741981160000|2025-03-14 19:39:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1741981170000|2025-03-14 19:39:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1741981220000|2025-03-14 19:40:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1741981230000|2025-03-14 19:40:30|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1741981250000|2025-03-14 19:40:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1741981260000|2025-03-14 19:41:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1741981270000|2025-03-14 19:41:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1741981300000|2025-03-14 19:41:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1741981360000|2025-03-14 19:42:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1741981380000|2025-03-14 19:43:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1741981420000|2025-03-14 19:43:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1741981470000|2025-03-14 19:44:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1741981590000|2025-03-14 19:46:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741981660000|2025-03-14 19:47:40|||||||||1
1741981700000|2025-03-14 19:48:20|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1741981710000|2025-03-14 19:48:30|20.28|20.2|20.28|20.2|20.3|20.22|20.25|20.17|0
1741981760000|2025-03-14 19:49:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1741981780000|2025-03-14 19:49:40|||||||||3
1741981800000|2025-03-14 19:50:00|20.23|20.15|20.25|20.17|20.26|20.18|20.23|20.15|3
1741981810000|2025-03-14 19:50:10|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|1
1741981820000|2025-03-14 19:50:20|20.26|20.18|20.25|20.17|20.3|20.22|20.25|20.17|0
1741981880000|2025-03-14 19:51:20|20.21|20.13|20.2|20.12|20.25|20.17|20.2|20.12|0
1741981940000|2025-03-14 19:52:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1741981960000|2025-03-14 19:52:40|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1741981970000|2025-03-14 19:52:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1741981980000|2025-03-14 19:53:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1741981990000|2025-03-14 19:53:10|20.25|20.17|20.25|20.17|20.25|20.17|20.21|20.13|0
1741982000000|2025-03-14 19:53:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1741982010000|2025-03-14 19:53:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1741982020000|2025-03-14 19:53:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1741982030000|2025-03-14 19:53:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1741982040000|2025-03-14 19:54:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1741982050000|2025-03-14 19:54:10|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1741982070000|2025-03-14 19:54:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1741982080000|2025-03-14 19:54:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1741982110000|2025-03-14 19:55:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|48
1741982120000|2025-03-14 19:55:20|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|0
1741982140000|2025-03-14 19:55:40|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1741982160000|2025-03-14 19:56:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1741982220000|2025-03-14 19:57:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|91
1741982230000|2025-03-14 19:57:10|||||||||1
1741982280000|2025-03-14 19:58:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1741982330000|2025-03-14 19:58:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|16
1741982340000|2025-03-14 19:59:00|20.06|19.98|20.06|19.98|20.06|19.98|20.01|19.93|3
1741982350000|2025-03-14 19:59:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1741982360000|2025-03-14 19:59:20|||||||||80
1741982370000|2025-03-14 19:59:30|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|9
1741982390000|2025-03-14 19:59:50|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|1
1741982400000|2025-03-14 20:00:00|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|1
1741982410000|2025-03-14 20:00:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1741982420000|2025-03-14 20:00:20|20.09|20.01|20.09|20.01|20.11|20.03|20.06|19.98|0
1741982430000|2025-03-14 20:00:30|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1741982440000|2025-03-14 20:00:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1741982530000|2025-03-14 20:02:10|||||||||1
1741982540000|2025-03-14 20:02:20|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|4
1741982590000|2025-03-14 20:03:10|||||||||56
1741982810000|2025-03-14 20:06:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1741982830000|2025-03-14 20:07:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1741982850000|2025-03-14 20:07:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1741982880000|2025-03-14 20:08:00|20.11|20.03|20.13|20.05|20.16|20.08|20.11|20.03|0
1741982910000|2025-03-14 20:08:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1741982950000|2025-03-14 20:09:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1741982970000|2025-03-14 20:09:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1741983070000|2025-03-14 20:11:10|||||||||1
1741983130000|2025-03-14 20:12:10|||||||||9
1741983140000|2025-03-14 20:12:20|||||||||2
1741983160000|2025-03-14 20:12:40|||||||||1
1741983290000|2025-03-14 20:14:50|||||||||10
1742170500000|2025-03-17 00:15:00||20.03||20.03||20.03||20.03|0
1742170800000|2025-03-17 00:20:00|20.19|20.11|20.3|20.05|20.3|20.11|20.19|20.05|0
1742170880000|2025-03-17 00:21:20|20.19|20.11|20.19|20.11|20.3|20.11|20.19|20.05|0
1742171840000|2025-03-17 00:37:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742172050000|2025-03-17 00:40:50|20.35|20.1|20.22|20.14|20.35|20.19|20.22|20.1|0
1742172660000|2025-03-17 00:51:00|20.09|20.01|20.12|20.04|20.14|20.06|20.09|20.01|3
1742172670000|2025-03-17 00:51:10|20.33|20.03|20.28|20.03|20.33|20.03|20.28|20.03|1
1742172680000|2025-03-17 00:51:20|20.25|20|20.25|20|20.25|20|20.23|19.98|0
1742172700000|2025-03-17 00:51:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1742172720000|2025-03-17 00:52:00|20.2|19.95|20.14|20.06|20.2|20.06|20.14|19.95|0
1742172840000|2025-03-17 00:54:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173040000|2025-03-17 00:57:20|20.28|19.98|20.2|19.95|20.28|19.98|20.2|19.95|1
1742173080000|2025-03-17 00:58:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1742173260000|2025-03-17 01:01:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173350000|2025-03-17 01:02:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173360000|2025-03-17 01:02:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742173370000|2025-03-17 01:02:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742173440000|2025-03-17 01:04:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173530000|2025-03-17 01:05:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173570000|2025-03-17 01:06:10|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173580000|2025-03-17 01:06:20|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173620000|2025-03-17 01:07:00|20.12|20.04|20.12|20.04|20.12|20.04|20.09|20.01|0
1742173630000|2025-03-17 01:07:10|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|0
1742173810000|2025-03-17 01:10:10|||||||||1
1742173900000|2025-03-17 01:11:40|20.12|20.04|20.25|20|20.33|20.04|20.12|20|1
1742174300000|2025-03-17 01:18:20|||||||||2
1742174310000|2025-03-17 01:18:30|||||||||1
1742174330000|2025-03-17 01:18:50|||||||||1
1742174400000|2025-03-17 01:20:00|||||||||1
1742174430000|2025-03-17 01:20:30|20.14|20.06|20.14|20.06|20.25|20.06|20.14|20|0
1742174570000|2025-03-17 01:22:50|||||||||1
1742174980000|2025-03-17 01:29:40|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|1
1742174990000|2025-03-17 01:29:50|20.3|20.05|20.19|20.11|20.3|20.11|20.19|20.05|0
1742175010000|2025-03-17 01:30:10|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1742175120000|2025-03-17 01:32:00|||||||||2
1742175950000|2025-03-17 01:45:50|20.25|20|20.25|20|20.25|20|20.25|20|1
1742175960000|2025-03-17 01:46:00|20.28|20.03|20.14|20.06|20.28|20.06|20.14|20.03|0
1742175970000|2025-03-17 01:46:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742176170000|2025-03-17 01:49:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1742176200000|2025-03-17 01:50:00|20.25|20|20.25|20|20.25|20|20.25|20|1
1742176280000|2025-03-17 01:51:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1742176380000|2025-03-17 01:53:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1742176400000|2025-03-17 01:53:20|20.28|20.03|20.25|20|20.28|20.03|20.25|20|0
1742176420000|2025-03-17 01:53:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1742176430000|2025-03-17 01:53:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1742176450000|2025-03-17 01:54:10|20.28|20.03|20.25|20|20.28|20.03|20.25|20|0
1742176470000|2025-03-17 01:54:30|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1742176490000|2025-03-17 01:54:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1742176520000|2025-03-17 01:55:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1742176550000|2025-03-17 01:55:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1742176580000|2025-03-17 01:56:20|20.28|20.03|20.25|20|20.28|20.03|20.25|20|0
1742176640000|2025-03-17 01:57:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1742176820000|2025-03-17 02:00:20|20.25|20|20.25|20|20.25|20.06|20.14|20|0
1742176850000|2025-03-17 02:00:50|20.14|20.06|20.2|19.95|20.2|20.06|20.14|19.95|0
1742176860000|2025-03-17 02:01:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1742176980000|2025-03-17 02:03:00|20.1|19.85|20.1|19.85|20.15|19.96|20.04|19.85|0
1742177050000|2025-03-17 02:04:10|20.13|19.88|20.1|19.85|20.13|19.88|20.1|19.85|0
1742177820000|2025-03-17 02:17:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1742177900000|2025-03-17 02:18:20|20.18|19.93|20.1|19.85|20.18|19.96|20.04|19.85|1
1742177910000|2025-03-17 02:18:30|20.04|19.96|20.1|19.85|20.13|19.96|19.99|19.85|0
1742178530000|2025-03-17 02:28:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1742178760000|2025-03-17 02:32:40|20.02|19.94|20.2|19.95|20.28|19.98|20.02|19.94|2
1742178770000|2025-03-17 02:32:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742178900000|2025-03-17 02:35:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742178920000|2025-03-17 02:35:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742179500000|2025-03-17 02:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1742179840000|2025-03-17 02:50:40|20.28|19.98|20.2|19.95|20.28|19.98|20.2|19.95|1
1742179860000|2025-03-17 02:51:00|20.09|20.01|20.15|19.9|20.18|20.01|20.09|19.9|0
1742180030000|2025-03-17 02:53:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742180090000|2025-03-17 02:54:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742180140000|2025-03-17 02:55:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1742180450000|2025-03-17 03:00:50|||||||||1
1742180500000|2025-03-17 03:01:40|||||||||4
1742180580000|2025-03-17 03:03:00|20.07|19.99|20.07|19.99|20.07|19.99|20.04|19.96|0
1742180630000|2025-03-17 03:03:50|20.23|19.98|20.28|19.98|20.28|20.03|20.23|19.98|2
1742180690000|2025-03-17 03:04:50|20.14|20.03|20.14|20.06|20.14|20.06|20.14|20.03|0
1742180700000|2025-03-17 03:05:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1742181260000|2025-03-17 03:14:20|20.14|20.06|20.25|20|20.25|20.06|20.14|20|0
1742181290000|2025-03-17 03:14:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1742181780000|2025-03-17 03:23:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|3
1742181930000|2025-03-17 03:25:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742181940000|2025-03-17 03:25:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1742181960000|2025-03-17 03:26:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1742182130000|2025-03-17 03:28:50|||||||||1
1742182520000|2025-03-17 03:35:20|20.07|19.99|20.28|20.03|20.28|20.03|20.07|19.99|1
1742182550000|2025-03-17 03:35:50|20.3|20.05|20.28|20.03|20.3|20.05|20.28|20.03|0
1742182630000|2025-03-17 03:37:10|20.25|20|20.14|20.06|20.25|20.06|20.14|20|0
1742182650000|2025-03-17 03:37:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1742183060000|2025-03-17 03:44:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742183070000|2025-03-17 03:44:30|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|1
1742183130000|2025-03-17 03:45:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1742183140000|2025-03-17 03:45:40|20.3|20.05|20.35|20.1|20.35|20.16|20.24|20.05|0
1742183210000|2025-03-17 03:46:50|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1742183320000|2025-03-17 03:48:40|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1742183330000|2025-03-17 03:48:50|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1742183340000|2025-03-17 03:49:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1742183390000|2025-03-17 03:49:50|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1742183500000|2025-03-17 03:51:40|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1742183510000|2025-03-17 03:51:50|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1742183610000|2025-03-17 03:53:30|20.3|20.05|20.3|20.05|20.33|20.08|20.3|20.05|0
1742184220000|2025-03-17 04:03:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1742184260000|2025-03-17 04:04:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1742184340000|2025-03-17 04:05:40|20.14|20.06|20.14|20.06|20.2|20.06|20.12|19.95|0
1742184350000|2025-03-17 04:05:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1742184380000|2025-03-17 04:06:20|20.09|20.01|20.15|19.9|20.2|20.01|20.09|19.9|0
1742184420000|2025-03-17 04:07:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742184430000|2025-03-17 04:07:10|20.15|19.9|20.15|19.9|20.15|20.04|20.12|19.9|0
1742184530000|2025-03-17 04:08:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742184550000|2025-03-17 04:09:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742184630000|2025-03-17 04:10:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742184680000|2025-03-17 04:11:20|20.28|20.03|20.14|20.06|20.28|20.06|20.14|20.03|1
1742184700000|2025-03-17 04:11:40|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742184740000|2025-03-17 04:12:20|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742184780000|2025-03-17 04:13:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742184810000|2025-03-17 04:13:30|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1742184820000|2025-03-17 04:13:40|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1742184830000|2025-03-17 04:13:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742185030000|2025-03-17 04:17:10|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1742185050000|2025-03-17 04:17:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1742185140000|2025-03-17 04:19:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742185150000|2025-03-17 04:19:10|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1742185160000|2025-03-17 04:19:20|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|0
1742185200000|2025-03-17 04:20:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742185520000|2025-03-17 04:25:20|20.09|20.01|20.09|20.01|20.15|20.01|20.09|19.9|0
1742185530000|2025-03-17 04:25:30|20.15|19.9|20.15|19.9|20.15|20.01|20.09|19.9|0
1742185560000|2025-03-17 04:26:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742185590000|2025-03-17 04:26:30|20.15|19.9|20.2|19.95|20.28|20.03|20.09|19.9|1
1742185600000|2025-03-17 04:26:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1742185610000|2025-03-17 04:26:50|20.12|20.04|20.28|20.03|20.3|20.05|20.09|20.01|1
1742186140000|2025-03-17 04:35:40||19.98||19.98||19.98||19.98|0
1742186530000|2025-03-17 04:42:10|20.23||20.23||20.23||20.23||0
1742186590000|2025-03-17 04:43:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1742186600000|2025-03-17 04:43:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1742186680000|2025-03-17 04:44:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1742186690000|2025-03-17 04:44:50|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1742186710000|2025-03-17 04:45:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1742186760000|2025-03-17 04:46:00|20.23|19.98|20.25|20|20.25|20|20.23|19.98|0
1742186910000|2025-03-17 04:48:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1742187420000|2025-03-17 04:57:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1742187490000|2025-03-17 04:58:10|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1742187620000|2025-03-17 05:00:20|||||||||1
1742188090000|2025-03-17 05:08:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1742188110000|2025-03-17 05:08:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742188440000|2025-03-17 05:14:00|||||||||2
1742188590000|2025-03-17 05:16:30|20.23|19.98|20.09|20.01|20.23|20.01|20.09|19.98|1
1742188650000|2025-03-17 05:17:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742188710000|2025-03-17 05:18:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742188830000|2025-03-17 05:20:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742188840000|2025-03-17 05:20:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742188910000|2025-03-17 05:21:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742188950000|2025-03-17 05:22:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742189270000|2025-03-17 05:27:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742189330000|2025-03-17 05:28:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742189460000|2025-03-17 05:31:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1742189500000|2025-03-17 05:31:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1742189520000|2025-03-17 05:32:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1742189550000|2025-03-17 05:32:30|20.2|19.95|20.09|20.01|20.2|20.01|20.09|19.95|1
1742189570000|2025-03-17 05:32:50|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|0
1742189640000|2025-03-17 05:34:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1742189690000|2025-03-17 05:34:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1742190390000|2025-03-17 05:46:30|20.14|20.06|20.2|19.95|20.2|20.06|20.14|19.95|0
1742190420000|2025-03-17 05:47:00|20.14|20.06|20.09|20.01|20.2|20.06|20.09|19.95|0
1742190810000|2025-03-17 05:53:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1742191510000|2025-03-17 06:05:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1742192280000|2025-03-17 06:18:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742192350000|2025-03-17 06:19:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1742192920000|2025-03-17 06:28:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1742192930000|2025-03-17 06:28:50|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1742192940000|2025-03-17 06:29:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1742192950000|2025-03-17 06:29:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1742192960000|2025-03-17 06:29:20|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1742192970000|2025-03-17 06:29:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1742192980000|2025-03-17 06:29:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1742192990000|2025-03-17 06:29:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1742193000000|2025-03-17 06:30:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1742193070000|2025-03-17 06:31:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742193130000|2025-03-17 06:32:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|2
1742193140000|2025-03-17 06:32:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742193240000|2025-03-17 06:34:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1742193440000|2025-03-17 06:37:20|||||||||1
1742193900000|2025-03-17 06:45:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|2
1742194290000|2025-03-17 06:51:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1742194300000|2025-03-17 06:51:40|||||||||1
1742194760000|2025-03-17 06:59:20|||||||||3
1742194800000|2025-03-17 07:00:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1742194860000|2025-03-17 07:01:00|||||||||3
1742194880000|2025-03-17 07:01:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1742194900000|2025-03-17 07:01:40|||||||||3
1742194980000|2025-03-17 07:03:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|18
1742195020000|2025-03-17 07:03:40|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|1
1742195310000|2025-03-17 07:08:30|||||||||12
1742195440000|2025-03-17 07:10:40|||||||||1
1742195460000|2025-03-17 07:11:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1742195880000|2025-03-17 07:18:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1742196360000|2025-03-17 07:26:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|69
1742196420000|2025-03-17 07:27:00|||||||||1
1742196600000|2025-03-17 07:30:00|||||||||12
1742196680000|2025-03-17 07:31:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1742196860000|2025-03-17 07:34:20|||||||||13
1742197010000|2025-03-17 07:36:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1742197040000|2025-03-17 07:37:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1742197090000|2025-03-17 07:38:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1742197110000|2025-03-17 07:38:30|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1742197120000|2025-03-17 07:38:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1742197150000|2025-03-17 07:39:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1742197160000|2025-03-17 07:39:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1742197200000|2025-03-17 07:40:00|||||||||12
1742197290000|2025-03-17 07:41:30|||||||||3
1742197510000|2025-03-17 07:45:10|||||||||2
1742197620000|2025-03-17 07:47:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|13
1742197630000|2025-03-17 07:47:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1742197640000|2025-03-17 07:47:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1742197710000|2025-03-17 07:48:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|6
1742197720000|2025-03-17 07:48:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1742197730000|2025-03-17 07:48:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1742197770000|2025-03-17 07:49:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1742197800000|2025-03-17 07:50:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1742197830000|2025-03-17 07:50:30|||||||||1
1742198080000|2025-03-17 07:54:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|55
1742198100000|2025-03-17 07:55:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|12
1742198120000|2025-03-17 07:55:20|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|2
1742198130000|2025-03-17 07:55:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1742198140000|2025-03-17 07:55:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1742198160000|2025-03-17 07:56:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1742198170000|2025-03-17 07:56:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|20
1742198180000|2025-03-17 07:56:20|||||||||1
1742198200000|2025-03-17 07:56:40|||||||||5
1742198210000|2025-03-17 07:56:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1742198280000|2025-03-17 07:58:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1742198290000|2025-03-17 07:58:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1742198340000|2025-03-17 07:59:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|30
1742198350000|2025-03-17 07:59:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|14
1742198360000|2025-03-17 07:59:20|||||||||6
1742198370000|2025-03-17 07:59:30|||||||||2
1742198380000|2025-03-17 07:59:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|5
1742198390000|2025-03-17 07:59:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|2
1742198400000|2025-03-17 08:00:00|20.27|20.19|20.3|20.22|20.32|20.24|20.27|20.19|31
1742198410000|2025-03-17 08:00:10|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|6
1742198420000|2025-03-17 08:00:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|14
1742198430000|2025-03-17 08:00:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|29
1742198440000|2025-03-17 08:00:40|||||||||1
1742198520000|2025-03-17 08:02:00|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|41
1742198560000|2025-03-17 08:02:40|||||||||5
1742198590000|2025-03-17 08:03:10|||||||||26
1742198770000|2025-03-17 08:06:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|211
1742198810000|2025-03-17 08:06:50|||||||||1
1742198820000|2025-03-17 08:07:00|20.32|20.24|20.32|20.24|20.35|20.27|20.32|20.24|59
1742198830000|2025-03-17 08:07:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1742198840000|2025-03-17 08:07:20|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|0
1742198850000|2025-03-17 08:07:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1742198860000|2025-03-17 08:07:40|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1742198870000|2025-03-17 08:07:50|20.35|20.27|20.35|20.27|20.37|20.29|20.32|20.24|0
1742198880000|2025-03-17 08:08:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|0
1742198910000|2025-03-17 08:08:30|||||||||1
1742198940000|2025-03-17 08:09:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|93
1742199000000|2025-03-17 08:10:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|33
1742199010000|2025-03-17 08:10:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1742199020000|2025-03-17 08:10:20|||||||||1
1742199130000|2025-03-17 08:12:10|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|23
1742199140000|2025-03-17 08:12:20|||||||||7
1742199150000|2025-03-17 08:12:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1742199180000|2025-03-17 08:13:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|12
1742199200000|2025-03-17 08:13:20|||||||||1
1742199210000|2025-03-17 08:13:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1742199230000|2025-03-17 08:13:50|20.32|20.24|20.3|20.22|20.32|20.24|20.27|20.19|52
1742199240000|2025-03-17 08:14:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1742199280000|2025-03-17 08:14:40|||||||||1
1742199300000|2025-03-17 08:15:00|||||||||12
1742199360000|2025-03-17 08:16:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1742199370000|2025-03-17 08:16:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|17
1742199380000|2025-03-17 08:16:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1742199410000|2025-03-17 08:16:50|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|2
1742199420000|2025-03-17 08:17:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|8
1742199430000|2025-03-17 08:17:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1742199440000|2025-03-17 08:17:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1742199470000|2025-03-17 08:17:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|2
1742199480000|2025-03-17 08:18:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1742199530000|2025-03-17 08:18:50|||||||||17
1742199540000|2025-03-17 08:19:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|13
1742199550000|2025-03-17 08:19:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|2
1742199560000|2025-03-17 08:19:20|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|0
1742199570000|2025-03-17 08:19:30|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|2
1742199600000|2025-03-17 08:20:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|3
1742199680000|2025-03-17 08:21:20|||||||||13
1742199690000|2025-03-17 08:21:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|13
1742199700000|2025-03-17 08:21:40|||||||||20
1742199710000|2025-03-17 08:21:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|32
1742199720000|2025-03-17 08:22:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|1
1742199730000|2025-03-17 08:22:10|||||||||1
1742199740000|2025-03-17 08:22:20|||||||||1
1742199750000|2025-03-17 08:22:30|||||||||16
1742199760000|2025-03-17 08:22:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|6
1742199780000|2025-03-17 08:23:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1742199790000|2025-03-17 08:23:10|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|0
1742199800000|2025-03-17 08:23:20|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|6
1742199810000|2025-03-17 08:23:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1742199820000|2025-03-17 08:23:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1742199890000|2025-03-17 08:24:50|||||||||30
1742200000000|2025-03-17 08:26:40|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|6
1742200010000|2025-03-17 08:26:50|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|2
1742200130000|2025-03-17 08:28:50|||||||||10
1742200200000|2025-03-17 08:30:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|12
1742200210000|2025-03-17 08:30:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1742200220000|2025-03-17 08:30:20|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|11
1742200230000|2025-03-17 08:30:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1742200240000|2025-03-17 08:30:40|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|0
1742200250000|2025-03-17 08:30:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1742200330000|2025-03-17 08:32:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1742200400000|2025-03-17 08:33:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|11
1742200500000|2025-03-17 08:35:00|||||||||12
1742200510000|2025-03-17 08:35:10|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|46
1742200530000|2025-03-17 08:35:30|||||||||93
1742200540000|2025-03-17 08:35:40|||||||||16
1742200570000|2025-03-17 08:36:10|||||||||1
1742200620000|2025-03-17 08:37:00|||||||||4
1742200660000|2025-03-17 08:37:40|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|23
1742200670000|2025-03-17 08:37:50|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|3
1742200680000|2025-03-17 08:38:00|20.27|20.19|20.25|20.17|20.27|20.19|20.22|20.14|7
1742200690000|2025-03-17 08:38:10|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|9
1742200710000|2025-03-17 08:38:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1742200800000|2025-03-17 08:40:00|||||||||12
1742200830000|2025-03-17 08:40:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|33
1742200840000|2025-03-17 08:40:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1742200850000|2025-03-17 08:40:50|||||||||5
1742200860000|2025-03-17 08:41:00|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|0
1742201100000|2025-03-17 08:45:00|||||||||12
1742201120000|2025-03-17 08:45:20|||||||||1
1742201160000|2025-03-17 08:46:00|||||||||3
1742201170000|2025-03-17 08:46:10|||||||||1
1742201210000|2025-03-17 08:46:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|8
1742201240000|2025-03-17 08:47:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|14
1742201250000|2025-03-17 08:47:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1742201270000|2025-03-17 08:47:50|20.17|20.09|20.2|20.12|20.22|20.14|20.17|20.09|0
1742201280000|2025-03-17 08:48:00|20.22|20.14|20.17|20.09|20.22|20.14|20.17|20.09|0
1742201400000|2025-03-17 08:50:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|12
1742201460000|2025-03-17 08:51:00|||||||||2
1742201470000|2025-03-17 08:51:10|||||||||12
1742201510000|2025-03-17 08:51:50|||||||||1
1742201670000|2025-03-17 08:54:30|||||||||1
1742201700000|2025-03-17 08:55:00|||||||||12
1742201710000|2025-03-17 08:55:10|||||||||5
1742201760000|2025-03-17 08:56:00|||||||||9
1742201900000|2025-03-17 08:58:20|||||||||2
1742202010000|2025-03-17 09:00:10|||||||||37
1742202020000|2025-03-17 09:00:20|||||||||15
1742202040000|2025-03-17 09:00:40|||||||||4
1742202060000|2025-03-17 09:01:00|||||||||1
1742202070000|2025-03-17 09:01:10|||||||||12
1742202140000|2025-03-17 09:02:20|||||||||40
1742202150000|2025-03-17 09:02:30|||||||||35
1742202190000|2025-03-17 09:03:10|||||||||11
1742202200000|2025-03-17 09:03:20|||||||||1
1742202290000|2025-03-17 09:04:50|||||||||1
1742202300000|2025-03-17 09:05:00|||||||||19
1742202340000|2025-03-17 09:05:40|||||||||8
1742202350000|2025-03-17 09:05:50|||||||||8
1742202420000|2025-03-17 09:07:00|||||||||126
1742202430000|2025-03-17 09:07:10|||||||||6
1742202580000|2025-03-17 09:09:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|9
1742202630000|2025-03-17 09:10:30|||||||||1
1742202660000|2025-03-17 09:11:00|||||||||2
1742202730000|2025-03-17 09:12:10|||||||||101
1742202740000|2025-03-17 09:12:20|||||||||6
1742202860000|2025-03-17 09:14:20|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|22
1742202880000|2025-03-17 09:14:40|||||||||60
1742202900000|2025-03-17 09:15:00|||||||||12
1742202930000|2025-03-17 09:15:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|317
1742202960000|2025-03-17 09:16:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|18
1742203030000|2025-03-17 09:17:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|35
1742203040000|2025-03-17 09:17:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|49
1742203050000|2025-03-17 09:17:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|6
1742203070000|2025-03-17 09:17:50|||||||||6
1742203080000|2025-03-17 09:18:00|||||||||4
1742203090000|2025-03-17 09:18:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|26
1742203140000|2025-03-17 09:19:00|||||||||21
1742203200000|2025-03-17 09:20:00|||||||||12
1742203290000|2025-03-17 09:21:30|||||||||52
1742203330000|2025-03-17 09:22:10|||||||||3
1742203340000|2025-03-17 09:22:20|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|86
1742203360000|2025-03-17 09:22:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|20
1742203470000|2025-03-17 09:24:30|||||||||775
1742203500000|2025-03-17 09:25:00|||||||||12
1742203600000|2025-03-17 09:26:40|||||||||465
1742203610000|2025-03-17 09:26:50|||||||||44
1742203620000|2025-03-17 09:27:00|||||||||14
1742203740000|2025-03-17 09:29:00|||||||||4
1742203810000|2025-03-17 09:30:10|||||||||1
1742203890000|2025-03-17 09:31:30|||||||||1
1742204020000|2025-03-17 09:33:40|||||||||3
1742204030000|2025-03-17 09:33:50|||||||||1
1742204040000|2025-03-17 09:34:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|22
1742204050000|2025-03-17 09:34:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|10
1742204110000|2025-03-17 09:35:10|||||||||2
1742204120000|2025-03-17 09:35:20|||||||||7
1742204260000|2025-03-17 09:37:40|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|2
1742204300000|2025-03-17 09:38:20|||||||||4
1742204360000|2025-03-17 09:39:20|||||||||1
1742204400000|2025-03-17 09:40:00|||||||||12
1742204690000|2025-03-17 09:44:50|||||||||1
1742204700000|2025-03-17 09:45:00|||||||||12
1742204720000|2025-03-17 09:45:20|||||||||2
1742204870000|2025-03-17 09:47:50|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|76
1742204900000|2025-03-17 09:48:20|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|234
1742204920000|2025-03-17 09:48:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|10
1742204990000|2025-03-17 09:49:50|||||||||10
1742205180000|2025-03-17 09:53:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|160
1742205190000|2025-03-17 09:53:10|20.15|20.07|20.15|20.07|20.17|20.09|20.12|20.04|42
1742205200000|2025-03-17 09:53:20|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1742205210000|2025-03-17 09:53:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1742205250000|2025-03-17 09:54:10|||||||||20
1742205340000|2025-03-17 09:55:40|||||||||16
1742205520000|2025-03-17 09:58:40|||||||||2
1742205580000|2025-03-17 09:59:40|||||||||7
1742205590000|2025-03-17 09:59:50|||||||||10
1742205660000|2025-03-17 10:01:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|158
1742205720000|2025-03-17 10:02:00|||||||||4
1742205810000|2025-03-17 10:03:30|||||||||11
1742205820000|2025-03-17 10:03:40|||||||||1
1742206040000|2025-03-17 10:07:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|62
1742206060000|2025-03-17 10:07:40|||||||||7
1742206070000|2025-03-17 10:07:50|||||||||7
1742206130000|2025-03-17 10:08:50|||||||||1
1742206200000|2025-03-17 10:10:00|||||||||12
1742206380000|2025-03-17 10:13:00|||||||||15
1742206500000|2025-03-17 10:15:00|||||||||14
1742206540000|2025-03-17 10:15:40|||||||||1
1742206680000|2025-03-17 10:18:00|||||||||14
1742206720000|2025-03-17 10:18:40|||||||||4
1742206770000|2025-03-17 10:19:30|||||||||1
1742206800000|2025-03-17 10:20:00|||||||||12
1742206910000|2025-03-17 10:21:50|||||||||76
1742206940000|2025-03-17 10:22:20|||||||||27
1742206970000|2025-03-17 10:22:50|||||||||4
1742206980000|2025-03-17 10:23:00|||||||||20
1742206990000|2025-03-17 10:23:10|||||||||14
1742207030000|2025-03-17 10:23:50|||||||||3
1742207100000|2025-03-17 10:25:00|||||||||12
1742207130000|2025-03-17 10:25:30|||||||||1
1742207280000|2025-03-17 10:28:00|||||||||14
1742207330000|2025-03-17 10:28:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|194
1742207360000|2025-03-17 10:29:20|||||||||2
1742207370000|2025-03-17 10:29:30|||||||||3
1742207400000|2025-03-17 10:30:00|||||||||12
1742207420000|2025-03-17 10:30:20|||||||||3
1742207570000|2025-03-17 10:32:50|||||||||130
1742207600000|2025-03-17 10:33:20|||||||||1
1742207670000|2025-03-17 10:34:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|76
1742207700000|2025-03-17 10:35:00|||||||||12
1742207980000|2025-03-17 10:39:40|||||||||1
1742208000000|2025-03-17 10:40:00|||||||||12
1742208010000|2025-03-17 10:40:10|||||||||100
1742208090000|2025-03-17 10:41:30|||||||||102
1742208100000|2025-03-17 10:41:40|20|19.92|20|19.92|20|19.92|20|19.92|3
1742208130000|2025-03-17 10:42:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|12
1742208210000|2025-03-17 10:43:30|||||||||2
1742208220000|2025-03-17 10:43:40|||||||||1
1742208300000|2025-03-17 10:45:00|||||||||1
1742208360000|2025-03-17 10:46:00|||||||||12
1742208390000|2025-03-17 10:46:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|28
1742208460000|2025-03-17 10:47:40|||||||||50
1742208500000|2025-03-17 10:48:20|||||||||1
1742208510000|2025-03-17 10:48:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|3
1742208520000|2025-03-17 10:48:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1742208560000|2025-03-17 10:49:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1742208570000|2025-03-17 10:49:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1742208590000|2025-03-17 10:49:50|||||||||400
1742208620000|2025-03-17 10:50:20|||||||||1
1742208670000|2025-03-17 10:51:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|21
1742208680000|2025-03-17 10:51:20|||||||||18
1742208690000|2025-03-17 10:51:30|||||||||7
1742208750000|2025-03-17 10:52:30|||||||||1
1742208770000|2025-03-17 10:52:50|||||||||1
1742208900000|2025-03-17 10:55:00|||||||||42
1742208910000|2025-03-17 10:55:10|||||||||1
1742209020000|2025-03-17 10:57:00|||||||||1
1742209200000|2025-03-17 11:00:00|||||||||12
1742209330000|2025-03-17 11:02:10|||||||||1
1742209390000|2025-03-17 11:03:10|||||||||12
1742209400000|2025-03-17 11:03:20|||||||||1
1742209490000|2025-03-17 11:04:50|||||||||1
1742209620000|2025-03-17 11:07:00|||||||||1
1742209650000|2025-03-17 11:07:30|||||||||15
1742209730000|2025-03-17 11:08:50|||||||||1
1742209800000|2025-03-17 11:10:00|||||||||12
1742209810000|2025-03-17 11:10:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742209820000|2025-03-17 11:10:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1742209900000|2025-03-17 11:11:40|||||||||1
1742209910000|2025-03-17 11:11:50|||||||||1
1742209920000|2025-03-17 11:12:00|||||||||4
1742209950000|2025-03-17 11:12:30|||||||||15
1742209980000|2025-03-17 11:13:00|||||||||6
1742210120000|2025-03-17 11:15:20|||||||||2
1742210230000|2025-03-17 11:17:10|||||||||15
1742210480000|2025-03-17 11:21:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1742210520000|2025-03-17 11:22:00|||||||||15
1742210530000|2025-03-17 11:22:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742210560000|2025-03-17 11:22:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1742210670000|2025-03-17 11:24:30|||||||||1
1742210730000|2025-03-17 11:25:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|187
1742210740000|2025-03-17 11:25:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1742210760000|2025-03-17 11:26:00|||||||||1
1742210820000|2025-03-17 11:27:00|||||||||15
1742210910000|2025-03-17 11:28:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|90
1742210930000|2025-03-17 11:28:50|||||||||5
1742210940000|2025-03-17 11:29:00|19.95|19.87|19.97|19.89|19.97|19.89|19.93|19.85|1
1742210990000|2025-03-17 11:29:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742211000000|2025-03-17 11:30:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1742211010000|2025-03-17 11:30:10|||||||||1
1742211180000|2025-03-17 11:33:00|||||||||2
1742211250000|2025-03-17 11:34:10|||||||||1
1742211280000|2025-03-17 11:34:40|||||||||1
1742211300000|2025-03-17 11:35:00|||||||||12
1742211650000|2025-03-17 11:40:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1742211680000|2025-03-17 11:41:20|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|61
1742211700000|2025-03-17 11:41:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1742211710000|2025-03-17 11:41:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1742211740000|2025-03-17 11:42:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1742211750000|2025-03-17 11:42:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1742211760000|2025-03-17 11:42:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742211770000|2025-03-17 11:42:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1742211880000|2025-03-17 11:44:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742211890000|2025-03-17 11:44:50|||||||||2
1742212170000|2025-03-17 11:49:30|||||||||2
1742212200000|2025-03-17 11:50:00|||||||||12
1742212220000|2025-03-17 11:50:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|42
1742212250000|2025-03-17 11:50:50|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|65
1742212260000|2025-03-17 11:51:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1742212270000|2025-03-17 11:51:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1742212300000|2025-03-17 11:51:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1742212310000|2025-03-17 11:51:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742212320000|2025-03-17 11:52:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1742212330000|2025-03-17 11:52:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1742212340000|2025-03-17 11:52:20|||||||||2
1742212380000|2025-03-17 11:53:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1742212390000|2025-03-17 11:53:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1742212410000|2025-03-17 11:53:30|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1742212420000|2025-03-17 11:53:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1742212430000|2025-03-17 11:53:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1742212440000|2025-03-17 11:54:00|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1742212450000|2025-03-17 11:54:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1742212480000|2025-03-17 11:54:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1742212500000|2025-03-17 11:55:00|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|2
1742212600000|2025-03-17 11:56:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1742212610000|2025-03-17 11:56:50|||||||||2
1742212650000|2025-03-17 11:57:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|2
1742212660000|2025-03-17 11:57:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1742212680000|2025-03-17 11:58:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1742212690000|2025-03-17 11:58:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1742212780000|2025-03-17 11:59:40|||||||||2
1742212800000|2025-03-17 12:00:00|||||||||12
1742212950000|2025-03-17 12:02:30|||||||||2
1742213100000|2025-03-17 12:05:00|||||||||12
1742213150000|2025-03-17 12:05:50|20.03|19.95|20|19.92|20.03|19.95|19.98|19.9|156
1742213170000|2025-03-17 12:06:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1742213440000|2025-03-17 12:10:40|||||||||1
1742213560000|2025-03-17 12:12:40|||||||||2
1742213570000|2025-03-17 12:12:50|||||||||1
1742213850000|2025-03-17 12:17:30|||||||||61
1742213870000|2025-03-17 12:17:50|20|19.92|20|19.92|20|19.92|20|19.92|202
1742213880000|2025-03-17 12:18:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|51
1742214000000|2025-03-17 12:20:00|||||||||12
1742214050000|2025-03-17 12:20:50|||||||||1
1742214070000|2025-03-17 12:21:10|||||||||1
1742214170000|2025-03-17 12:22:50|||||||||2
1742214300000|2025-03-17 12:25:00|||||||||12
1742214330000|2025-03-17 12:25:30|||||||||4
1742214340000|2025-03-17 12:25:40|||||||||16
1742214480000|2025-03-17 12:28:00|||||||||4
1742214490000|2025-03-17 12:28:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|26
1742214530000|2025-03-17 12:28:50|||||||||2
1742214540000|2025-03-17 12:29:00|||||||||8
1742214550000|2025-03-17 12:29:10|||||||||30
1742214560000|2025-03-17 12:29:20|||||||||24
1742214570000|2025-03-17 12:29:30|||||||||8
1742214580000|2025-03-17 12:29:40|||||||||20
1742214590000|2025-03-17 12:29:50|||||||||19
1742214600000|2025-03-17 12:30:00|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|14
1742214610000|2025-03-17 12:30:10|||||||||35
1742214630000|2025-03-17 12:30:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|6
1742214650000|2025-03-17 12:30:50|19.93|19.85|19.97|19.89|19.97|19.89|19.92|19.84|8
1742214660000|2025-03-17 12:31:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1742214680000|2025-03-17 12:31:20|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|0
1742214740000|2025-03-17 12:32:20|||||||||66
1742214760000|2025-03-17 12:32:40|||||||||12
1742214770000|2025-03-17 12:32:50|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|128
1742214790000|2025-03-17 12:33:10|||||||||2
1742214820000|2025-03-17 12:33:40|||||||||3
1742214830000|2025-03-17 12:33:50|19.87|19.79|19.9|19.82|19.92|19.84|19.87|19.79|11
1742214840000|2025-03-17 12:34:00|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|16
1742214850000|2025-03-17 12:34:10|19.9|19.82|19.9|19.82|19.92|19.84|19.87|19.79|37
1742214860000|2025-03-17 12:34:20|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|12
1742214870000|2025-03-17 12:34:30|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|0
1742214880000|2025-03-17 12:34:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1742214910000|2025-03-17 12:35:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|175
1742214930000|2025-03-17 12:35:30|||||||||18
1742214940000|2025-03-17 12:35:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1742214950000|2025-03-17 12:35:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|21
1742214970000|2025-03-17 12:36:10|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|4
1742214990000|2025-03-17 12:36:30|||||||||50
1742215010000|2025-03-17 12:36:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|2
1742215030000|2025-03-17 12:37:10|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|2
1742215060000|2025-03-17 12:37:40|||||||||5
1742215190000|2025-03-17 12:39:50|||||||||15
1742215200000|2025-03-17 12:40:00|||||||||16
1742215210000|2025-03-17 12:40:10|||||||||36
1742215220000|2025-03-17 12:40:20|||||||||20
1742215230000|2025-03-17 12:40:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|19
1742215270000|2025-03-17 12:41:10|||||||||74
1742215290000|2025-03-17 12:41:30|||||||||3
1742215300000|2025-03-17 12:41:40|||||||||4
1742215310000|2025-03-17 12:41:50|||||||||19
1742215320000|2025-03-17 12:42:00|||||||||4
1742215330000|2025-03-17 12:42:10|||||||||4
1742215380000|2025-03-17 12:43:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|82
1742215400000|2025-03-17 12:43:20|||||||||7
1742215410000|2025-03-17 12:43:30|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|11
1742215420000|2025-03-17 12:43:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1742215490000|2025-03-17 12:44:50|||||||||10
1742215660000|2025-03-17 12:47:40|||||||||69
1742215710000|2025-03-17 12:48:30|||||||||196
1742215720000|2025-03-17 12:48:40|||||||||250
1742215730000|2025-03-17 12:48:50|||||||||66
1742215740000|2025-03-17 12:49:00|||||||||46
1742215760000|2025-03-17 12:49:20|||||||||370
1742215780000|2025-03-17 12:49:40|||||||||150
1742215790000|2025-03-17 12:49:50|||||||||80
1742215800000|2025-03-17 12:50:00|||||||||12
1742215810000|2025-03-17 12:50:10|||||||||1
1742216020000|2025-03-17 12:53:40|||||||||1
1742216030000|2025-03-17 12:53:50|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|7
1742216100000|2025-03-17 12:55:00|||||||||12
1742216190000|2025-03-17 12:56:30|||||||||16
1742216420000|2025-03-17 13:00:20|||||||||4
1742216560000|2025-03-17 13:02:40|||||||||100
1742216610000|2025-03-17 13:03:30|||||||||15
1742216700000|2025-03-17 13:05:00|||||||||12
1742216860000|2025-03-17 13:07:40|||||||||15
1742216890000|2025-03-17 13:08:10|||||||||15
1742217000000|2025-03-17 13:10:00|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|61
1742217040000|2025-03-17 13:10:40|||||||||2
1742217090000|2025-03-17 13:11:30|||||||||4
1742217120000|2025-03-17 13:12:00|||||||||59
1742217160000|2025-03-17 13:12:40|||||||||64
1742217180000|2025-03-17 13:13:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|19
1742217190000|2025-03-17 13:13:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|11
1742217350000|2025-03-17 13:15:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1742217370000|2025-03-17 13:16:10|||||||||15
1742217430000|2025-03-17 13:17:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1742217440000|2025-03-17 13:17:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1742217550000|2025-03-17 13:19:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1742217560000|2025-03-17 13:19:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1742217570000|2025-03-17 13:19:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|10
1742217590000|2025-03-17 13:19:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1742217630000|2025-03-17 13:20:30|||||||||15
1742217650000|2025-03-17 13:20:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1742217660000|2025-03-17 13:21:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1742217670000|2025-03-17 13:21:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1742217680000|2025-03-17 13:21:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1742217710000|2025-03-17 13:21:50|||||||||40
1742217810000|2025-03-17 13:23:30|||||||||10
1742217880000|2025-03-17 13:24:40|||||||||15
1742218000000|2025-03-17 13:26:40|||||||||269
1742218020000|2025-03-17 13:27:00|||||||||21
1742218070000|2025-03-17 13:27:50|||||||||4
1742218140000|2025-03-17 13:29:00|||||||||16
1742218180000|2025-03-17 13:29:40|||||||||30
1742218200000|2025-03-17 13:30:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|65
1742218210000|2025-03-17 13:30:10|||||||||10
1742218220000|2025-03-17 13:30:20|19.85|19.77|19.88|19.8|19.88|19.8|19.83|19.75|51
1742218230000|2025-03-17 13:30:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|5
1742218250000|2025-03-17 13:30:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|3
1742218260000|2025-03-17 13:31:00|||||||||2
1742218300000|2025-03-17 13:31:40|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|70
1742218310000|2025-03-17 13:31:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1742218320000|2025-03-17 13:32:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|5
1742218330000|2025-03-17 13:32:10|19.8|19.72|19.78|19.7|19.83|19.75|19.78|19.7|0
1742218380000|2025-03-17 13:33:00|||||||||9
1742218400000|2025-03-17 13:33:20|||||||||101
1742218410000|2025-03-17 13:33:30|||||||||2
1742218430000|2025-03-17 13:33:50|||||||||1
1742218450000|2025-03-17 13:34:10|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|45
1742218480000|2025-03-17 13:34:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|18
1742218490000|2025-03-17 13:34:50|19.78|19.7|19.78|19.7|19.78|19.7|19.75|19.67|132
1742218530000|2025-03-17 13:35:30|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|101
1742218540000|2025-03-17 13:35:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1742218550000|2025-03-17 13:35:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1742218570000|2025-03-17 13:36:10|||||||||9
1742218640000|2025-03-17 13:37:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|19
1742218660000|2025-03-17 13:37:40|||||||||3
1742218680000|2025-03-17 13:38:00|||||||||41
1742218740000|2025-03-17 13:39:00|19.78|19.7|19.78|19.7|19.78|19.7|19.73|19.65|19
1742218750000|2025-03-17 13:39:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1742218760000|2025-03-17 13:39:20|||||||||100
1742218770000|2025-03-17 13:39:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|15
1742218780000|2025-03-17 13:39:40|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|2
1742218800000|2025-03-17 13:40:00|||||||||1
1742218830000|2025-03-17 13:40:30|||||||||2
1742218840000|2025-03-17 13:40:40|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|4
1742218870000|2025-03-17 13:41:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|9
1742218880000|2025-03-17 13:41:20|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|3
1742218900000|2025-03-17 13:41:40|19.7|19.62|19.7|19.62|19.73|19.65|19.7|19.62|20
1742218910000|2025-03-17 13:41:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|17
1742218920000|2025-03-17 13:42:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1742218980000|2025-03-17 13:43:00|||||||||50
1742218990000|2025-03-17 13:43:10|||||||||13
1742219000000|2025-03-17 13:43:20|||||||||2
1742219040000|2025-03-17 13:44:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|400
1742219050000|2025-03-17 13:44:10|19.73|19.65|19.73|19.65|19.73|19.65|19.7|19.62|58
1742219100000|2025-03-17 13:45:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|438
1742219110000|2025-03-17 13:45:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|3
1742219120000|2025-03-17 13:45:20|||||||||3
1742219150000|2025-03-17 13:45:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|186
1742219160000|2025-03-17 13:46:00|||||||||4
1742219170000|2025-03-17 13:46:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|173
1742219180000|2025-03-17 13:46:20|||||||||14
1742219190000|2025-03-17 13:46:30|||||||||10
1742219200000|2025-03-17 13:46:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|73
1742219210000|2025-03-17 13:46:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|74
1742219240000|2025-03-17 13:47:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|13
1742219250000|2025-03-17 13:47:30|||||||||2
1742219280000|2025-03-17 13:48:00|||||||||9
1742219290000|2025-03-17 13:48:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|15
1742219340000|2025-03-17 13:49:00|||||||||7
1742219360000|2025-03-17 13:49:20|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|40
1742219380000|2025-03-17 13:49:40|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|7
1742219390000|2025-03-17 13:49:50|19.73|19.65|19.75|19.67|19.78|19.7|19.73|19.65|0
1742219400000|2025-03-17 13:50:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1742219460000|2025-03-17 13:51:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|59
1742219470000|2025-03-17 13:51:10|19.75|19.67|19.75|19.67|19.78|19.7|19.73|19.65|17
1742219480000|2025-03-17 13:51:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1742219490000|2025-03-17 13:51:30|||||||||9
1742219510000|2025-03-17 13:51:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|2
1742219520000|2025-03-17 13:52:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1742219530000|2025-03-17 13:52:10|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|0
1742219540000|2025-03-17 13:52:20|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|2
1742219590000|2025-03-17 13:53:10|||||||||20
1742219610000|2025-03-17 13:53:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|35
1742219620000|2025-03-17 13:53:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|116
1742219650000|2025-03-17 13:54:10|||||||||3
1742219660000|2025-03-17 13:54:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|10
1742219680000|2025-03-17 13:54:40|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1742219690000|2025-03-17 13:54:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1742219700000|2025-03-17 13:55:00|||||||||12
1742219730000|2025-03-17 13:55:30|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|2
1742219760000|2025-03-17 13:56:00|||||||||9
1742219780000|2025-03-17 13:56:20|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|8
1742219800000|2025-03-17 13:56:40|||||||||2
1742219810000|2025-03-17 13:56:50|||||||||7
1742219820000|2025-03-17 13:57:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|1
1742219830000|2025-03-17 13:57:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|9
1742219960000|2025-03-17 13:59:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|10
1742219980000|2025-03-17 13:59:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|22
1742219990000|2025-03-17 13:59:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|5
1742220000000|2025-03-17 14:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|26
1742220010000|2025-03-17 14:00:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|26
1742220020000|2025-03-17 14:00:20|||||||||46
1742220030000|2025-03-17 14:00:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|18
1742220050000|2025-03-17 14:00:50|||||||||13
1742220100000|2025-03-17 14:01:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|31
1742220120000|2025-03-17 14:02:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|5
1742220130000|2025-03-17 14:02:10|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|5
1742220250000|2025-03-17 14:04:10|||||||||1
1742220270000|2025-03-17 14:04:30|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|12
1742220280000|2025-03-17 14:04:40|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|37
1742220290000|2025-03-17 14:04:50|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|50
1742220390000|2025-03-17 14:06:30|||||||||3
1742220420000|2025-03-17 14:07:00|||||||||23
1742220440000|2025-03-17 14:07:20|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|26
1742220480000|2025-03-17 14:08:00|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|16
1742220490000|2025-03-17 14:08:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1742220530000|2025-03-17 14:08:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|100
1742220540000|2025-03-17 14:09:00|||||||||20
1742220560000|2025-03-17 14:09:20|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|52
1742220620000|2025-03-17 14:10:20|||||||||2
1742220680000|2025-03-17 14:11:20|||||||||20
1742220700000|2025-03-17 14:11:40|||||||||20
1742220740000|2025-03-17 14:12:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|19
1742220770000|2025-03-17 14:12:50|||||||||2
1742220790000|2025-03-17 14:13:10|||||||||15
1742220860000|2025-03-17 14:14:20|||||||||1
1742220870000|2025-03-17 14:14:30|||||||||10
1742220890000|2025-03-17 14:14:50|||||||||20
1742220900000|2025-03-17 14:15:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|93
1742220920000|2025-03-17 14:15:20|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|57
1742220950000|2025-03-17 14:15:50|||||||||2
1742220990000|2025-03-17 14:16:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1742221140000|2025-03-17 14:19:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|18
1742221150000|2025-03-17 14:19:10|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|7
1742221160000|2025-03-17 14:19:20|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|33
1742221170000|2025-03-17 14:19:30|||||||||25
1742221180000|2025-03-17 14:19:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1742221220000|2025-03-17 14:20:20|||||||||1
1742221230000|2025-03-17 14:20:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|43
1742221240000|2025-03-17 14:20:40|19.65|19.57|19.65|19.57|19.68|19.6|19.65|19.57|12
1742221250000|2025-03-17 14:20:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1742221280000|2025-03-17 14:21:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1742221310000|2025-03-17 14:21:50|||||||||3
1742221320000|2025-03-17 14:22:00|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|16
1742221330000|2025-03-17 14:22:10|19.65|19.57|19.65|19.57|19.68|19.6|19.63|19.55|0
1742221340000|2025-03-17 14:22:20|19.63|19.55|19.65|19.57|19.68|19.6|19.63|19.55|0
1742221350000|2025-03-17 14:22:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1742221360000|2025-03-17 14:22:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1742221380000|2025-03-17 14:23:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|6
1742221390000|2025-03-17 14:23:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|9
1742221440000|2025-03-17 14:24:00|||||||||2
1742221470000|2025-03-17 14:24:30|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|23
1742221480000|2025-03-17 14:24:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1742221490000|2025-03-17 14:24:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1742221500000|2025-03-17 14:25:00|||||||||12
1742221510000|2025-03-17 14:25:10|||||||||10
1742221550000|2025-03-17 14:25:50|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|52
1742221560000|2025-03-17 14:26:00|||||||||9
1742221680000|2025-03-17 14:28:00|||||||||15
1742221730000|2025-03-17 14:28:50|||||||||4
1742221740000|2025-03-17 14:29:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|54
1742221800000|2025-03-17 14:30:00|||||||||5
1742221810000|2025-03-17 14:30:10|||||||||1
1742221820000|2025-03-17 14:30:20|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|20
1742221830000|2025-03-17 14:30:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1742221870000|2025-03-17 14:31:10|19.63|19.55|19.63|19.55|19.68|19.6|19.63|19.55|93
1742221910000|2025-03-17 14:31:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|12
1742221920000|2025-03-17 14:32:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1742221930000|2025-03-17 14:32:10|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|7
1742221940000|2025-03-17 14:32:20|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1742221950000|2025-03-17 14:32:30|19.65|19.57|19.63|19.55|19.68|19.6|19.63|19.55|0
1742222120000|2025-03-17 14:35:20|||||||||1
1742222180000|2025-03-17 14:36:20|||||||||1
1742222190000|2025-03-17 14:36:30|19.68|19.6|19.68|19.6|19.68|19.6|19.63|19.55|16
1742222220000|2025-03-17 14:37:00|||||||||3
1742222240000|2025-03-17 14:37:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|133
1742222280000|2025-03-17 14:38:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|33
1742222290000|2025-03-17 14:38:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1742222400000|2025-03-17 14:40:00|||||||||12
1742222430000|2025-03-17 14:40:30|||||||||35
1742222450000|2025-03-17 14:40:50|||||||||1
1742222570000|2025-03-17 14:42:50|||||||||1
1742222590000|2025-03-17 14:43:10|||||||||1
1742222620000|2025-03-17 14:43:40|||||||||1
1742222700000|2025-03-17 14:45:00|||||||||15
1742222720000|2025-03-17 14:45:20|||||||||25
1742222730000|2025-03-17 14:45:30|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|7
1742222740000|2025-03-17 14:45:40|||||||||15
1742222770000|2025-03-17 14:46:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1742222780000|2025-03-17 14:46:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|33
1742222890000|2025-03-17 14:48:10|||||||||6
1742222960000|2025-03-17 14:49:20|||||||||252
1742223000000|2025-03-17 14:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|14
1742223030000|2025-03-17 14:50:30|||||||||1
1742223080000|2025-03-17 14:51:20|||||||||10
1742223090000|2025-03-17 14:51:30|||||||||1
1742223190000|2025-03-17 14:53:10|||||||||1
1742223220000|2025-03-17 14:53:40|||||||||22
1742223240000|2025-03-17 14:54:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|11
1742223250000|2025-03-17 14:54:10|||||||||1
1742223270000|2025-03-17 14:54:30|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|16
1742223290000|2025-03-17 14:54:50|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|8
1742223320000|2025-03-17 14:55:20|||||||||7
1742223330000|2025-03-17 14:55:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1742223340000|2025-03-17 14:55:40|||||||||50
1742223360000|2025-03-17 14:56:00|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|379
1742223370000|2025-03-17 14:56:10|||||||||40
1742223390000|2025-03-17 14:56:30|||||||||10
1742223400000|2025-03-17 14:56:40|||||||||3
1742223460000|2025-03-17 14:57:40|||||||||1
1742223470000|2025-03-17 14:57:50|||||||||1
1742223500000|2025-03-17 14:58:20|||||||||147
1742223520000|2025-03-17 14:58:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|21
1742223530000|2025-03-17 14:58:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1742223540000|2025-03-17 14:59:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|17
1742223550000|2025-03-17 14:59:10|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|50
1742223560000|2025-03-17 14:59:20|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|2
1742223570000|2025-03-17 14:59:30|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|11
1742223580000|2025-03-17 14:59:40|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1742223600000|2025-03-17 15:00:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|11
1742223610000|2025-03-17 15:00:10|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|13
1742223630000|2025-03-17 15:00:30|||||||||1
1742223720000|2025-03-17 15:02:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|162
1742223740000|2025-03-17 15:02:20|||||||||10
1742223760000|2025-03-17 15:02:40|||||||||12
1742223780000|2025-03-17 15:03:00|||||||||3
1742223810000|2025-03-17 15:03:30|||||||||1
1742223830000|2025-03-17 15:03:50|||||||||96
1742223860000|2025-03-17 15:04:20|||||||||3
1742223900000|2025-03-17 15:05:00|||||||||62
1742223910000|2025-03-17 15:05:10|||||||||49
1742223920000|2025-03-17 15:05:20|||||||||7
1742223950000|2025-03-17 15:05:50|||||||||24
1742223960000|2025-03-17 15:06:00|||||||||1
1742224080000|2025-03-17 15:08:00|||||||||1
1742224110000|2025-03-17 15:08:30|||||||||1
1742224180000|2025-03-17 15:09:40|||||||||13
1742224190000|2025-03-17 15:09:50|||||||||6
1742224200000|2025-03-17 15:10:00|||||||||15
1742224210000|2025-03-17 15:10:10|||||||||23
1742224240000|2025-03-17 15:10:40|||||||||10
1742224270000|2025-03-17 15:11:10|||||||||10
1742224280000|2025-03-17 15:11:20|||||||||21
1742224290000|2025-03-17 15:11:30|||||||||10
1742224310000|2025-03-17 15:11:50|||||||||31
1742224320000|2025-03-17 15:12:00|||||||||100
1742224330000|2025-03-17 15:12:10|||||||||36
1742224360000|2025-03-17 15:12:40|||||||||1
1742224370000|2025-03-17 15:12:50|||||||||2
1742224380000|2025-03-17 15:13:00|||||||||1
1742224440000|2025-03-17 15:14:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|16
1742224450000|2025-03-17 15:14:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1742224460000|2025-03-17 15:14:20|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|1
1742224470000|2025-03-17 15:14:30|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|19
1742224500000|2025-03-17 15:15:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|14
1742224510000|2025-03-17 15:15:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1742224570000|2025-03-17 15:16:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|39
1742224580000|2025-03-17 15:16:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1742224590000|2025-03-17 15:16:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|12
1742224600000|2025-03-17 15:16:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1742224700000|2025-03-17 15:18:20|||||||||10
1742224720000|2025-03-17 15:18:40|||||||||4
1742224730000|2025-03-17 15:18:50|||||||||7
1742224750000|2025-03-17 15:19:10|||||||||1
1742224790000|2025-03-17 15:19:50|||||||||1
1742224800000|2025-03-17 15:20:00|||||||||12
1742224820000|2025-03-17 15:20:20|||||||||1
1742224840000|2025-03-17 15:20:40|||||||||1
1742224870000|2025-03-17 15:21:10|||||||||15
1742224880000|2025-03-17 15:21:20|||||||||7
1742224940000|2025-03-17 15:22:20|||||||||1
1742225000000|2025-03-17 15:23:20|||||||||37
1742225050000|2025-03-17 15:24:10|||||||||8
1742225060000|2025-03-17 15:24:20|||||||||3
1742225070000|2025-03-17 15:24:30|||||||||1
1742225100000|2025-03-17 15:25:00|||||||||1
1742225150000|2025-03-17 15:25:50|||||||||1
1742225160000|2025-03-17 15:26:00|||||||||22
1742225170000|2025-03-17 15:26:10|||||||||18
1742225210000|2025-03-17 15:26:50|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|51
1742225250000|2025-03-17 15:27:30|||||||||1
1742225270000|2025-03-17 15:27:50|||||||||2
1742225300000|2025-03-17 15:28:20|||||||||18
1742225330000|2025-03-17 15:28:50|||||||||1
1742225340000|2025-03-17 15:29:00|||||||||12
1742225360000|2025-03-17 15:29:20|||||||||2
1742225370000|2025-03-17 15:29:30|||||||||82
1742225380000|2025-03-17 15:29:40|||||||||21
1742225400000|2025-03-17 15:30:00|||||||||34
1742225410000|2025-03-17 15:30:10|||||||||10
1742225430000|2025-03-17 15:30:30|||||||||20
1742225440000|2025-03-17 15:30:40|||||||||6
1742225450000|2025-03-17 15:30:50|||||||||1029
1742225460000|2025-03-17 15:31:00|||||||||7
1742225510000|2025-03-17 15:31:50|||||||||27
1742225570000|2025-03-17 15:32:50|||||||||27
1742225600000|2025-03-17 15:33:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|39
1742225610000|2025-03-17 15:33:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|62
1742225640000|2025-03-17 15:34:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|21
1742225670000|2025-03-17 15:34:30|||||||||27
1742225700000|2025-03-17 15:35:00|||||||||12
1742225720000|2025-03-17 15:35:20|||||||||27
1742225780000|2025-03-17 15:36:20|||||||||27
1742225840000|2025-03-17 15:37:20|||||||||27
1742225880000|2025-03-17 15:38:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|71
1742225900000|2025-03-17 15:38:20|||||||||27
1742225940000|2025-03-17 15:39:00|||||||||1
1742225950000|2025-03-17 15:39:10|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|13
1742225960000|2025-03-17 15:39:20|||||||||6
1742225970000|2025-03-17 15:39:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|9
1742225990000|2025-03-17 15:39:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|8
1742226000000|2025-03-17 15:40:00|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|10
1742226010000|2025-03-17 15:40:10|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1742226020000|2025-03-17 15:40:20|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|4
1742226030000|2025-03-17 15:40:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1742226040000|2025-03-17 15:40:40|||||||||27
1742226090000|2025-03-17 15:41:30|||||||||27
1742226150000|2025-03-17 15:42:30|||||||||27
1742226190000|2025-03-17 15:43:10|||||||||4
1742226210000|2025-03-17 15:43:30|||||||||27
1742226240000|2025-03-17 15:44:00|||||||||6
1742226270000|2025-03-17 15:44:30|||||||||349
1742226300000|2025-03-17 15:45:00|||||||||20
1742226310000|2025-03-17 15:45:10|||||||||5
1742226320000|2025-03-17 15:45:20|||||||||27
1742226330000|2025-03-17 15:45:30|||||||||2
1742226370000|2025-03-17 15:46:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|50
1742226380000|2025-03-17 15:46:20|||||||||27
1742226440000|2025-03-17 15:47:20|||||||||27
1742226450000|2025-03-17 15:47:30|||||||||2
1742226480000|2025-03-17 15:48:00|||||||||1
1742226500000|2025-03-17 15:48:20|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|78
1742226550000|2025-03-17 15:49:10|||||||||18
1742226560000|2025-03-17 15:49:20|||||||||14
1742226580000|2025-03-17 15:49:40|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|11
1742226590000|2025-03-17 15:49:50|||||||||6
1742226610000|2025-03-17 15:50:10|||||||||34
1742226660000|2025-03-17 15:51:00|||||||||30
1742226710000|2025-03-17 15:51:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|32
1742226720000|2025-03-17 15:52:00|||||||||27
1742226740000|2025-03-17 15:52:20|||||||||2
1742226780000|2025-03-17 15:53:00|||||||||32
1742226790000|2025-03-17 15:53:10|||||||||2
1742226800000|2025-03-17 15:53:20|||||||||27
1742226830000|2025-03-17 15:53:50|||||||||4
1742226840000|2025-03-17 15:54:00|||||||||76
1742226860000|2025-03-17 15:54:20|||||||||9
1742226880000|2025-03-17 15:54:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|14
1742226890000|2025-03-17 15:54:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1742226900000|2025-03-17 15:55:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|52
1742226910000|2025-03-17 15:55:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|8
1742226940000|2025-03-17 15:55:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742226950000|2025-03-17 15:55:50|||||||||1
1742226970000|2025-03-17 15:56:10|||||||||27
1742226990000|2025-03-17 15:56:30|||||||||4
1742227000000|2025-03-17 15:56:40|||||||||10
1742227030000|2025-03-17 15:57:10|||||||||27
1742227050000|2025-03-17 15:57:30|||||||||4
1742227070000|2025-03-17 15:57:50|||||||||6
1742227080000|2025-03-17 15:58:00|||||||||27
1742227100000|2025-03-17 15:58:20|||||||||84
1742227140000|2025-03-17 15:59:00|||||||||2
1742227160000|2025-03-17 15:59:20|||||||||4
1742227170000|2025-03-17 15:59:30|||||||||27
1742227200000|2025-03-17 16:00:00|||||||||12
1742227230000|2025-03-17 16:00:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|12
1742227240000|2025-03-17 16:00:40|||||||||20
1742227250000|2025-03-17 16:00:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|131
1742227260000|2025-03-17 16:01:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|7
1742227310000|2025-03-17 16:01:50|||||||||27
1742227320000|2025-03-17 16:02:00|||||||||4
1742227370000|2025-03-17 16:02:50|19.6|19.52|19.63|19.55|19.63|19.55|19.58|19.5|50
1742227410000|2025-03-17 16:03:30|||||||||1
1742227430000|2025-03-17 16:03:50|||||||||27
1742227460000|2025-03-17 16:04:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|52
1742227480000|2025-03-17 16:04:40|||||||||27
1742227500000|2025-03-17 16:05:00|||||||||12
1742227540000|2025-03-17 16:05:40|||||||||27
1742227580000|2025-03-17 16:06:20|||||||||1
1742227600000|2025-03-17 16:06:40|||||||||29
1742227610000|2025-03-17 16:06:50|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|13
1742227630000|2025-03-17 16:07:10|||||||||1
1742227660000|2025-03-17 16:07:40|||||||||27
1742227720000|2025-03-17 16:08:40|||||||||27
1742227770000|2025-03-17 16:09:30|||||||||27
1742227800000|2025-03-17 16:10:00|||||||||6
1742227810000|2025-03-17 16:10:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|247
1742227820000|2025-03-17 16:10:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1742227840000|2025-03-17 16:10:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|1
1742227850000|2025-03-17 16:10:50|||||||||27
1742227910000|2025-03-17 16:11:50|||||||||27
1742227970000|2025-03-17 16:12:50|||||||||28
1742228000000|2025-03-17 16:13:20|||||||||2
1742228020000|2025-03-17 16:13:40|||||||||27
1742228060000|2025-03-17 16:14:20|||||||||1
1742228070000|2025-03-17 16:14:30|||||||||249
1742228080000|2025-03-17 16:14:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|16
1742228090000|2025-03-17 16:14:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|44
1742228100000|2025-03-17 16:15:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|54
1742228140000|2025-03-17 16:15:40|||||||||28
1742228160000|2025-03-17 16:16:00|||||||||2
1742228190000|2025-03-17 16:16:30|||||||||27
1742228230000|2025-03-17 16:17:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|18
1742228240000|2025-03-17 16:17:20|||||||||1
1742228250000|2025-03-17 16:17:30|||||||||32
1742228310000|2025-03-17 16:18:30|||||||||27
1742228330000|2025-03-17 16:18:50|||||||||1
1742228350000|2025-03-17 16:19:10|||||||||100
1742228360000|2025-03-17 16:19:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1742228380000|2025-03-17 16:19:40|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|17
1742228400000|2025-03-17 16:20:00|||||||||27
1742228420000|2025-03-17 16:20:20|||||||||129
1742228430000|2025-03-17 16:20:30|||||||||31
1742228460000|2025-03-17 16:21:00|||||||||27
1742228520000|2025-03-17 16:22:00|||||||||28
1742228530000|2025-03-17 16:22:10|||||||||2
1742228580000|2025-03-17 16:23:00|||||||||27
1742228610000|2025-03-17 16:23:30|||||||||1
1742228630000|2025-03-17 16:23:50|||||||||27
1742228640000|2025-03-17 16:24:00|||||||||9
1742228690000|2025-03-17 16:24:50|||||||||28
1742228700000|2025-03-17 16:25:00|||||||||12
1742228730000|2025-03-17 16:25:30|||||||||24
1742228740000|2025-03-17 16:25:40|||||||||6
1742228760000|2025-03-17 16:26:00|||||||||27
1742228770000|2025-03-17 16:26:10|||||||||1
1742228810000|2025-03-17 16:26:50|||||||||27
1742228850000|2025-03-17 16:27:30|||||||||50
1742228870000|2025-03-17 16:27:50|||||||||26
1742228880000|2025-03-17 16:28:00|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|65
1742228900000|2025-03-17 16:28:20|||||||||5
1742228910000|2025-03-17 16:28:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|58
1742228930000|2025-03-17 16:28:50|||||||||41
1742228940000|2025-03-17 16:29:00|||||||||26
1742228950000|2025-03-17 16:29:10|||||||||24
1742228960000|2025-03-17 16:29:20|||||||||7
1742228970000|2025-03-17 16:29:30|||||||||25
1742228980000|2025-03-17 16:29:40|||||||||49
1742228990000|2025-03-17 16:29:50|||||||||182
1742229000000|2025-03-17 16:30:00|||||||||54
1742229010000|2025-03-17 16:30:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|70
1742229020000|2025-03-17 16:30:20|||||||||5
1742229030000|2025-03-17 16:30:30|||||||||6
1742229040000|2025-03-17 16:30:40|||||||||13
1742229050000|2025-03-17 16:30:50|||||||||3
1742229070000|2025-03-17 16:31:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|117
1742229110000|2025-03-17 16:31:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|21
1742229120000|2025-03-17 16:32:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|23
1742229130000|2025-03-17 16:32:10|||||||||5
1742229140000|2025-03-17 16:32:20|||||||||5
1742229150000|2025-03-17 16:32:30|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|5
1742229160000|2025-03-17 16:32:40|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|13
1742229200000|2025-03-17 16:33:20|19.55|19.47|19.55|19.47|19.58|19.5|19.53|19.45|20
1742229210000|2025-03-17 16:33:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742229220000|2025-03-17 16:33:40|||||||||10
1742229290000|2025-03-17 16:34:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|2
1742229300000|2025-03-17 16:35:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|53
1742229320000|2025-03-17 16:35:20|||||||||1
1742229350000|2025-03-17 16:35:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1742229440000|2025-03-17 16:37:20|||||||||3
1742229480000|2025-03-17 16:38:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|38
1742229490000|2025-03-17 16:38:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|9
1742229500000|2025-03-17 16:38:20|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|0
1742229510000|2025-03-17 16:38:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1742229520000|2025-03-17 16:38:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1742229530000|2025-03-17 16:38:50|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|3
1742229670000|2025-03-17 16:41:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|6
1742229690000|2025-03-17 16:41:30|||||||||1
1742229700000|2025-03-17 16:41:40|||||||||1
1742229900000|2025-03-17 16:45:00|||||||||12
1742229940000|2025-03-17 16:45:40|||||||||1
1742229950000|2025-03-17 16:45:50|19.58|19.5|19.55|19.47|19.58|19.5|19.53|19.45|2
1742229960000|2025-03-17 16:46:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742229970000|2025-03-17 16:46:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1742230190000|2025-03-17 16:49:50|||||||||1
1742230200000|2025-03-17 16:50:00|||||||||12
1742230310000|2025-03-17 16:51:50|||||||||5
1742230410000|2025-03-17 16:53:30|||||||||1
1742230480000|2025-03-17 16:54:40|||||||||1
1742230500000|2025-03-17 16:55:00|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|13
1742230610000|2025-03-17 16:56:50|||||||||1
1742230680000|2025-03-17 16:58:00|||||||||1
1742230690000|2025-03-17 16:58:10|||||||||1
1742230790000|2025-03-17 16:59:50|||||||||28
1742230850000|2025-03-17 17:00:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|83
1742230860000|2025-03-17 17:01:00|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|7
1742231100000|2025-03-17 17:05:00|||||||||12
1742231230000|2025-03-17 17:07:10|||||||||3
1742231570000|2025-03-17 17:12:50|||||||||1
1742232120000|2025-03-17 17:22:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|28
1742232220000|2025-03-17 17:23:40|||||||||1
1742232300000|2025-03-17 17:25:00|||||||||12
1742232360000|2025-03-17 17:26:00|||||||||1
1742232600000|2025-03-17 17:30:00|||||||||12
1742232690000|2025-03-17 17:31:30|||||||||38
1742232900000|2025-03-17 17:35:00|||||||||12
1742232960000|2025-03-17 17:36:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|152
1742233380000|2025-03-17 17:43:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|21
1742233420000|2025-03-17 17:43:40|||||||||4
1742233430000|2025-03-17 17:43:50|||||||||1
1742233500000|2025-03-17 17:45:00|||||||||12
1742233530000|2025-03-17 17:45:30|||||||||3
1742233800000|2025-03-17 17:50:00|||||||||12
1742234160000|2025-03-17 17:56:00|||||||||1
1742234400000|2025-03-17 18:00:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|122
1742234410000|2025-03-17 18:00:10|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|15
1742234430000|2025-03-17 18:00:30|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1742234440000|2025-03-17 18:00:40|19.33|19.25|19.33|19.25|19.36|19.28|19.33|19.25|1
1742234450000|2025-03-17 18:00:50|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1742234460000|2025-03-17 18:01:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1742234580000|2025-03-17 18:03:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|2
1742234690000|2025-03-17 18:04:50|||||||||1
1742234700000|2025-03-17 18:05:00|||||||||2
1742234940000|2025-03-17 18:09:00|||||||||45
1742235180000|2025-03-17 18:13:00|||||||||18
1742235200000|2025-03-17 18:13:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|14
1742235340000|2025-03-17 18:15:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|25
1742235380000|2025-03-17 18:16:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1742235390000|2025-03-17 18:16:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742235400000|2025-03-17 18:16:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742235410000|2025-03-17 18:16:50|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1742235420000|2025-03-17 18:17:00|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|0
1742235600000|2025-03-17 18:20:00|||||||||12
1742235670000|2025-03-17 18:21:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|9
1742235770000|2025-03-17 18:22:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|17
1742235900000|2025-03-17 18:25:00|||||||||12
1742236280000|2025-03-17 18:31:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|44
1742236580000|2025-03-17 18:36:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|29
1742236710000|2025-03-17 18:38:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1742237430000|2025-03-17 18:50:30|||||||||20
1742237440000|2025-03-17 18:50:40|||||||||8
1742237700000|2025-03-17 18:55:00|||||||||12
1742238000000|2025-03-17 19:00:00|||||||||12
1742238030000|2025-03-17 19:00:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1742238580000|2025-03-17 19:09:40|||||||||10
1742238600000|2025-03-17 19:10:00|||||||||12
1742238620000|2025-03-17 19:10:20|||||||||5
1742238900000|2025-03-17 19:15:00|||||||||12
1742239120000|2025-03-17 19:18:40|||||||||1
1742239200000|2025-03-17 19:20:00|||||||||12
1742240100000|2025-03-17 19:35:00|||||||||12
1742240190000|2025-03-17 19:36:30|||||||||7
1742240770000|2025-03-17 19:46:10|||||||||1
1742240950000|2025-03-17 19:49:10|||||||||4
1742241280000|2025-03-17 19:54:40|||||||||5
1742241390000|2025-03-17 19:56:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|10
1742241400000|2025-03-17 19:56:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1742241410000|2025-03-17 19:56:50|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1742241420000|2025-03-17 19:57:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1742241440000|2025-03-17 19:57:20|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|9
1742241450000|2025-03-17 19:57:30|||||||||2
1742241470000|2025-03-17 19:57:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1742241490000|2025-03-17 19:58:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1742241500000|2025-03-17 19:58:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742241520000|2025-03-17 19:58:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1742241540000|2025-03-17 19:59:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1742241590000|2025-03-17 19:59:50|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|24
1742241600000|2025-03-17 20:00:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|130
1742241610000|2025-03-17 20:00:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742241630000|2025-03-17 20:00:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742241810000|2025-03-17 20:03:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1742241830000|2025-03-17 20:03:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742241950000|2025-03-17 20:05:50|||||||||16
1742241980000|2025-03-17 20:06:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1742241990000|2025-03-17 20:06:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742242050000|2025-03-17 20:07:30|||||||||11
1742242420000|2025-03-17 20:13:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1742242430000|2025-03-17 20:13:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1742244110000|2025-03-17 20:41:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1742244170000|2025-03-17 20:42:50|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|2
1742244270000|2025-03-17 20:44:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1742244300000|2025-03-17 20:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|46
1742244400000|2025-03-17 20:46:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|2
1742244480000|2025-03-17 20:48:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|2
1742244590000|2025-03-17 20:49:50|||||||||1
1742244600000|2025-03-17 20:50:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1742244670000|2025-03-17 20:51:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742245090000|2025-03-17 20:58:10|||||||||1
1742245190000|2025-03-17 20:59:50|19.28|19.2|19.42|19.17|19.42|19.2|19.28|19.17|10
1742245200000|2025-03-17 21:00:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1742256900000|2025-03-18 00:15:00||19.09||19.09||19.09||19.09|0
1742256980000|2025-03-18 00:16:20|19.42|19.12|19.39|19.09|19.42|19.12|19.39|19.09|0
1742257020000|2025-03-18 00:17:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1742257060000|2025-03-18 00:17:40|19.39|19.09|19.39|19.09|19.42|19.12|19.39|19.09|0
1742257070000|2025-03-18 00:17:50|19.42|19.12|19.39|19.09|19.42|19.12|19.39|19.09|0
1742257200000|2025-03-18 00:20:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1742257310000|2025-03-18 00:21:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1742257470000|2025-03-18 00:24:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1742257480000|2025-03-18 00:24:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742257490000|2025-03-18 00:24:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1742257510000|2025-03-18 00:25:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1742257530000|2025-03-18 00:25:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742257560000|2025-03-18 00:26:00|19.39|19.09|19.35|19.05|19.39|19.09|19.35|19.05|0
1742257580000|2025-03-18 00:26:20|19.37|19.07|19.39|19.09|19.39|19.09|19.35|19.05|0
1742257600000|2025-03-18 00:26:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742257640000|2025-03-18 00:27:20|19.39|19.09|19.35|19.05|19.39|19.09|19.35|19.05|0
1742257670000|2025-03-18 00:27:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1742257680000|2025-03-18 00:28:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742257690000|2025-03-18 00:28:10|19.35||19.35||19.35||19.35||0
1742257700000|2025-03-18 00:28:20|19.4||19.4||19.4||19.4||0
1742257710000|2025-03-18 00:28:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1742257730000|2025-03-18 00:28:50|19.39|19.09|19.35|19.05|19.39|19.09|19.35|19.05|0
1742257750000|2025-03-18 00:29:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1742258070000|2025-03-18 00:34:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1742258080000|2025-03-18 00:34:40|19.35|19.1|19.39|19.09|19.39|19.1|19.35|19.09|0
1742258230000|2025-03-18 00:37:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742259920000|2025-03-18 01:05:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1742260040000|2025-03-18 01:07:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742260080000|2025-03-18 01:08:00|19.35||19.4||19.4||19.35||0
1742260110000|2025-03-18 01:08:30|19.35|19.12|19.35|19.1|19.4|19.12|19.35|19.1|0
1742260130000|2025-03-18 01:08:50||19.05||19.05||19.05||19.05|0
1742260290000|2025-03-18 01:11:30||19.1||19.1||19.1||19.1|0
1742260440000|2025-03-18 01:14:00|19.4|19.12|19.35|19.1|19.4|19.12|19.35|19.1|0
1742260480000|2025-03-18 01:14:40|19.4||19.35||19.4||19.35||0
1742260500000|2025-03-18 01:15:00||19.05||19.05||19.05||19.05|0
1742260570000|2025-03-18 01:16:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1742260630000|2025-03-18 01:17:10|19.35||19.4||19.4||19.35||0
1742261850000|2025-03-18 01:37:30||19.15||19.15||19.15||19.15|0
1742261870000|2025-03-18 01:37:50||19.1||19.1||19.1||19.1|0
1742262390000|2025-03-18 01:46:30||19.15||19.15||19.15||19.15|0
1742262400000|2025-03-18 01:46:40||19.1||19.15||19.15||19.1|0
1742262490000|2025-03-18 01:48:10||19.1||19.15||19.15||19.1|0
1742266200000|2025-03-18 02:50:00|||||||||6
1742266280000|2025-03-18 02:51:20|||||||||4
1742266290000|2025-03-18 02:51:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1742266350000|2025-03-18 02:52:30|19.37|19.29|19.44|19.36|19.44|19.36|19.37|19.29|3
1742266360000|2025-03-18 02:52:40|19.43|19.35|19.36|19.28|19.43|19.35|19.36|19.28|1
1742267170000|2025-03-18 03:06:10|19.47|19.22|19.47|19.22|19.47|19.28|19.36|19.22|0
1742267180000|2025-03-18 03:06:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742267190000|2025-03-18 03:06:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742267200000|2025-03-18 03:06:40|19.47|19.22|19.41|19.33|19.47|19.33|19.41|19.22|0
1742267240000|2025-03-18 03:07:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742267250000|2025-03-18 03:07:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742267280000|2025-03-18 03:08:00|19.47|19.22|19.36|19.28|19.47|19.28|19.36|19.22|0
1742267290000|2025-03-18 03:08:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742267300000|2025-03-18 03:08:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742267310000|2025-03-18 03:08:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742267320000|2025-03-18 03:08:40|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1742267350000|2025-03-18 03:09:10|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1742267370000|2025-03-18 03:09:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742267560000|2025-03-18 03:12:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1742268250000|2025-03-18 03:24:10|||||||||2
1742268260000|2025-03-18 03:24:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|2
1742269560000|2025-03-18 03:46:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742269570000|2025-03-18 03:46:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1742273080000|2025-03-18 04:44:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742273120000|2025-03-18 04:45:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1742273390000|2025-03-18 04:49:50|19.4|19.15|19.4|19.15|19.42|19.17|19.4|19.15|0
1742273730000|2025-03-18 04:55:30|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1742274050000|2025-03-18 05:00:50|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742276740000|2025-03-18 05:45:40||19.1||19.1||19.1||19.1|0
1742276750000|2025-03-18 05:45:50||19.15||19.15||19.15||19.1|0
1742276760000|2025-03-18 05:46:00||19.1||19.1||19.1||19.1|0
1742277030000|2025-03-18 05:50:30||19.15||19.15||19.15||19.15|0
1742277500000|2025-03-18 05:58:20|19.38|19.13|19.38|19.13|19.4|19.15|19.38|19.13|0
1742277610000|2025-03-18 06:00:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742278490000|2025-03-18 06:14:50|19.37|19.12|19.31|19.23|19.37|19.23|19.31|19.12|0
1742278630000|2025-03-18 06:17:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742278680000|2025-03-18 06:18:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742278860000|2025-03-18 06:21:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742278870000|2025-03-18 06:21:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1742279180000|2025-03-18 06:26:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1742279220000|2025-03-18 06:27:00|19.24|19.16|19.26|19.18|19.26|19.18|19.22|19.14|0
1742279230000|2025-03-18 06:27:10|19.24|19.16|19.22|19.14|19.26|19.18|19.22|19.14|0
1742279250000|2025-03-18 06:27:30|19.26|19.18|19.22|19.14|19.32|19.18|19.22|19.07|0
1742279390000|2025-03-18 06:29:50|19.26|19.18|19.19|19.11|19.26|19.18|19.19|19.11|0
1742279400000|2025-03-18 06:30:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1742279420000|2025-03-18 06:30:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742279450000|2025-03-18 06:30:50|19.32|19.07|19.21|19.13|19.32|19.13|19.21|19.07|0
1742280120000|2025-03-18 06:42:00|||||||||2
1742280150000|2025-03-18 06:42:30|19.26|19.18|19.32|19.07|19.32|19.18|19.21|19.07|0
1742280160000|2025-03-18 06:42:40|19.21|19.13|19.21|19.13|19.32|19.18|19.21|19.07|0
1742280170000|2025-03-18 06:42:50|19.32|19.07|19.21|19.13|19.32|19.18|19.21|19.07|0
1742280180000|2025-03-18 06:43:00|19.32|19.07|19.26|19.18|19.32|19.18|19.26|19.07|0
1742280200000|2025-03-18 06:43:20|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|1
1742280280000|2025-03-18 06:44:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1742280350000|2025-03-18 06:45:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742280620000|2025-03-18 06:50:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742280630000|2025-03-18 06:50:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1742280740000|2025-03-18 06:52:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742280780000|2025-03-18 06:53:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742281110000|2025-03-18 06:58:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742281200000|2025-03-18 07:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1742281440000|2025-03-18 07:04:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742281510000|2025-03-18 07:05:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1742281620000|2025-03-18 07:07:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742281650000|2025-03-18 07:07:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1742281670000|2025-03-18 07:07:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742281680000|2025-03-18 07:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742281850000|2025-03-18 07:10:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742282040000|2025-03-18 07:14:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|2
1742282120000|2025-03-18 07:15:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742282190000|2025-03-18 07:16:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742282400000|2025-03-18 07:20:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742282430000|2025-03-18 07:20:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742282550000|2025-03-18 07:22:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742282570000|2025-03-18 07:22:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742282640000|2025-03-18 07:24:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742282760000|2025-03-18 07:26:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742283000000|2025-03-18 07:30:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|32
1742283050000|2025-03-18 07:30:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742283060000|2025-03-18 07:31:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1742283170000|2025-03-18 07:32:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742283180000|2025-03-18 07:33:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742283670000|2025-03-18 07:41:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|23
1742283690000|2025-03-18 07:41:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742283700000|2025-03-18 07:41:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742283710000|2025-03-18 07:41:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742283840000|2025-03-18 07:44:00|||||||||1
1742283860000|2025-03-18 07:44:20|||||||||2
1742283870000|2025-03-18 07:44:30|||||||||1
1742283900000|2025-03-18 07:45:00|||||||||2
1742283910000|2025-03-18 07:45:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742283920000|2025-03-18 07:45:20|||||||||1
1742283940000|2025-03-18 07:45:40|||||||||1
1742283950000|2025-03-18 07:45:50|||||||||1
1742283960000|2025-03-18 07:46:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742283970000|2025-03-18 07:46:10|||||||||1
1742283990000|2025-03-18 07:46:30|||||||||2
1742284020000|2025-03-18 07:47:00|||||||||1
1742284030000|2025-03-18 07:47:10|||||||||1
1742284050000|2025-03-18 07:47:30|||||||||1
1742284060000|2025-03-18 07:47:40|||||||||3
1742284080000|2025-03-18 07:48:00|||||||||1
1742284100000|2025-03-18 07:48:20|||||||||1
1742284110000|2025-03-18 07:48:30|||||||||1
1742284130000|2025-03-18 07:48:50|||||||||1
1742284140000|2025-03-18 07:49:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|87
1742284170000|2025-03-18 07:49:30|||||||||50
1742284200000|2025-03-18 07:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|53
1742284220000|2025-03-18 07:50:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|5
1742284240000|2025-03-18 07:50:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742284330000|2025-03-18 07:52:10|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|43
1742284340000|2025-03-18 07:52:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1742284450000|2025-03-18 07:54:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|10
1742284630000|2025-03-18 07:57:10|||||||||10
1742284660000|2025-03-18 07:57:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742284670000|2025-03-18 07:57:50|||||||||2
1742284680000|2025-03-18 07:58:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742284690000|2025-03-18 07:58:10|||||||||1
1742284700000|2025-03-18 07:58:20|||||||||1
1742284720000|2025-03-18 07:58:40|||||||||1
1742284730000|2025-03-18 07:58:50|||||||||1
1742284740000|2025-03-18 07:59:00|||||||||1
1742284760000|2025-03-18 07:59:20|||||||||1
1742284770000|2025-03-18 07:59:30|||||||||2
1742284800000|2025-03-18 08:00:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|20
1742284810000|2025-03-18 08:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|1
1742284820000|2025-03-18 08:00:20|||||||||2
1742284840000|2025-03-18 08:00:40|||||||||20
1742284850000|2025-03-18 08:00:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1742284860000|2025-03-18 08:01:00|||||||||2
1742284880000|2025-03-18 08:01:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1742284960000|2025-03-18 08:02:40|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|16
1742284970000|2025-03-18 08:02:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1742284980000|2025-03-18 08:03:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1742285010000|2025-03-18 08:03:30|||||||||10
1742285020000|2025-03-18 08:03:40|||||||||1
1742285100000|2025-03-18 08:05:00|||||||||1
1742285220000|2025-03-18 08:07:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|60
1742285400000|2025-03-18 08:10:00|||||||||4
1742285530000|2025-03-18 08:12:10|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|53
1742285540000|2025-03-18 08:12:20|||||||||1
1742285550000|2025-03-18 08:12:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742285610000|2025-03-18 08:13:30|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|3
1742285620000|2025-03-18 08:13:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1742285640000|2025-03-18 08:14:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1742285650000|2025-03-18 08:14:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1742285660000|2025-03-18 08:14:20|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|5
1742285670000|2025-03-18 08:14:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1742285680000|2025-03-18 08:14:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1742285700000|2025-03-18 08:15:00|||||||||1
1742285790000|2025-03-18 08:16:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742285800000|2025-03-18 08:16:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742285830000|2025-03-18 08:17:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1742285930000|2025-03-18 08:18:50|||||||||5
1742285960000|2025-03-18 08:19:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1742285970000|2025-03-18 08:19:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742285980000|2025-03-18 08:19:40|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|48
1742286000000|2025-03-18 08:20:00|||||||||1
1742286210000|2025-03-18 08:23:30|||||||||1
1742286310000|2025-03-18 08:25:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|101
1742286320000|2025-03-18 08:25:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1742286360000|2025-03-18 08:26:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|198
1742286440000|2025-03-18 08:27:20|||||||||50
1742286600000|2025-03-18 08:30:00|||||||||2
1742286680000|2025-03-18 08:31:20|||||||||4
1742286690000|2025-03-18 08:31:30|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|27
1742286700000|2025-03-18 08:31:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1742286710000|2025-03-18 08:31:50|||||||||1
1742286720000|2025-03-18 08:32:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|25
1742286770000|2025-03-18 08:32:50|||||||||1
1742286780000|2025-03-18 08:33:00|||||||||1
1742286820000|2025-03-18 08:33:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1742286830000|2025-03-18 08:33:50|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|0
1742286960000|2025-03-18 08:36:00|19.1|19.02|19.12|19.04|19.15|19.07|19.1|19.02|21
1742286970000|2025-03-18 08:36:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742287000000|2025-03-18 08:36:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|6
1742287050000|2025-03-18 08:37:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|19
1742287160000|2025-03-18 08:39:20|||||||||3
1742287240000|2025-03-18 08:40:40|||||||||1
1742287300000|2025-03-18 08:41:40|||||||||5
1742287330000|2025-03-18 08:42:10|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|113
1742287340000|2025-03-18 08:42:20|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|0
1742287380000|2025-03-18 08:43:00|||||||||10
1742287510000|2025-03-18 08:45:10|||||||||1
1742287550000|2025-03-18 08:45:50|||||||||1
1742287620000|2025-03-18 08:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|231
1742287630000|2025-03-18 08:47:10|||||||||1
1742287640000|2025-03-18 08:47:20|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|4
1742287650000|2025-03-18 08:47:30|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|97
1742287660000|2025-03-18 08:47:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|12
1742287670000|2025-03-18 08:47:50|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|52
1742287700000|2025-03-18 08:48:20|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|18
1742287710000|2025-03-18 08:48:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742287790000|2025-03-18 08:49:50|||||||||1
1742287800000|2025-03-18 08:50:00|||||||||1
1742287850000|2025-03-18 08:50:50|||||||||1
1742287860000|2025-03-18 08:51:00|||||||||3
1742287870000|2025-03-18 08:51:10|||||||||25
1742287890000|2025-03-18 08:51:30|||||||||5
1742287910000|2025-03-18 08:51:50|||||||||22
1742287930000|2025-03-18 08:52:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742287950000|2025-03-18 08:52:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1742287960000|2025-03-18 08:52:40|||||||||4
1742288080000|2025-03-18 08:54:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|12
1742288100000|2025-03-18 08:55:00|||||||||1
1742288110000|2025-03-18 08:55:10|||||||||1
1742288150000|2025-03-18 08:55:50|||||||||1
1742288290000|2025-03-18 08:58:10|||||||||41
1742288400000|2025-03-18 09:00:00|||||||||2
1742288460000|2025-03-18 09:01:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|21
1742288480000|2025-03-18 09:01:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|23
1742288490000|2025-03-18 09:01:30|||||||||2
1742288560000|2025-03-18 09:02:40|||||||||1
1742288580000|2025-03-18 09:03:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|45
1742288600000|2025-03-18 09:03:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|40
1742288610000|2025-03-18 09:03:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1742288620000|2025-03-18 09:03:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742288640000|2025-03-18 09:04:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|13
1742288670000|2025-03-18 09:04:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1742288700000|2025-03-18 09:05:00|||||||||1
1742288790000|2025-03-18 09:06:30|||||||||13
1742288830000|2025-03-18 09:07:10|||||||||56
1742288850000|2025-03-18 09:07:30|||||||||31
1742288890000|2025-03-18 09:08:10|||||||||16
1742288970000|2025-03-18 09:09:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1742288990000|2025-03-18 09:09:50|||||||||1
1742289000000|2025-03-18 09:10:00|||||||||1001
1742289040000|2025-03-18 09:10:40|||||||||2
1742289060000|2025-03-18 09:11:00|||||||||2
1742289070000|2025-03-18 09:11:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|30
1742289080000|2025-03-18 09:11:20|||||||||11
1742289090000|2025-03-18 09:11:30|||||||||2
1742289110000|2025-03-18 09:11:50|||||||||2
1742289140000|2025-03-18 09:12:20|||||||||2
1742289160000|2025-03-18 09:12:40|||||||||2
1742289190000|2025-03-18 09:13:10|||||||||2
1742289200000|2025-03-18 09:13:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|20
1742289210000|2025-03-18 09:13:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1742289220000|2025-03-18 09:13:40|||||||||2
1742289250000|2025-03-18 09:14:10|||||||||2
1742289270000|2025-03-18 09:14:30|||||||||2
1742289290000|2025-03-18 09:14:50|||||||||71
1742289300000|2025-03-18 09:15:00|||||||||4
1742289320000|2025-03-18 09:15:20|||||||||2
1742289350000|2025-03-18 09:15:50|||||||||2
1742289380000|2025-03-18 09:16:20|||||||||2
1742289400000|2025-03-18 09:16:40|||||||||2
1742289430000|2025-03-18 09:17:10|||||||||2
1742289440000|2025-03-18 09:17:20|||||||||1
1742289460000|2025-03-18 09:17:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1742289490000|2025-03-18 09:18:10|||||||||98
1742289520000|2025-03-18 09:18:40|||||||||1
1742289540000|2025-03-18 09:19:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|121
1742289550000|2025-03-18 09:19:10|||||||||3
1742289560000|2025-03-18 09:19:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1742289600000|2025-03-18 09:20:00|||||||||1
1742289610000|2025-03-18 09:20:10|||||||||64
1742289640000|2025-03-18 09:20:40|||||||||3
1742289680000|2025-03-18 09:21:20|||||||||5
1742289700000|2025-03-18 09:21:40|||||||||1
1742289720000|2025-03-18 09:22:00|||||||||1
1742289740000|2025-03-18 09:22:20|||||||||3
1742289760000|2025-03-18 09:22:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|100
1742289860000|2025-03-18 09:24:20|||||||||1
1742289890000|2025-03-18 09:24:50|||||||||2
1742289900000|2025-03-18 09:25:00|||||||||24
1742289910000|2025-03-18 09:25:10|||||||||16
1742289940000|2025-03-18 09:25:40|||||||||10
1742289950000|2025-03-18 09:25:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|68
1742289960000|2025-03-18 09:26:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|14
1742289970000|2025-03-18 09:26:10|||||||||20
1742290040000|2025-03-18 09:27:20|||||||||5
1742290140000|2025-03-18 09:29:00|||||||||15
1742290150000|2025-03-18 09:29:10|||||||||3
1742290160000|2025-03-18 09:29:20|||||||||1
1742290240000|2025-03-18 09:30:40|||||||||1
1742290280000|2025-03-18 09:31:20|||||||||3
1742290290000|2025-03-18 09:31:30|||||||||2
1742290300000|2025-03-18 09:31:40|||||||||4
1742290310000|2025-03-18 09:31:50|||||||||5
1742290320000|2025-03-18 09:32:00|||||||||2
1742290330000|2025-03-18 09:32:10|||||||||2
1742290340000|2025-03-18 09:32:20|||||||||2
1742290350000|2025-03-18 09:32:30|||||||||13
1742290360000|2025-03-18 09:32:40|||||||||12
1742290370000|2025-03-18 09:32:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1742290380000|2025-03-18 09:33:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742290400000|2025-03-18 09:33:20|||||||||20
1742290410000|2025-03-18 09:33:30|||||||||7
1742290420000|2025-03-18 09:33:40|||||||||7
1742290430000|2025-03-18 09:33:50|||||||||2
1742290440000|2025-03-18 09:34:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1742290450000|2025-03-18 09:34:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1742290500000|2025-03-18 09:35:00|||||||||1
1742290510000|2025-03-18 09:35:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|28
1742290650000|2025-03-18 09:37:30|||||||||1680
1742290760000|2025-03-18 09:39:20|||||||||1
1742290770000|2025-03-18 09:39:30|||||||||1
1742290800000|2025-03-18 09:40:00|||||||||1
1742290820000|2025-03-18 09:40:20|||||||||2
1742290870000|2025-03-18 09:41:10|||||||||3
1742290910000|2025-03-18 09:41:50|||||||||2
1742290940000|2025-03-18 09:42:20|||||||||62
1742290960000|2025-03-18 09:42:40|||||||||3
1742290970000|2025-03-18 09:42:50|||||||||1
1742290990000|2025-03-18 09:43:10|||||||||2
1742291010000|2025-03-18 09:43:30|||||||||2
1742291030000|2025-03-18 09:43:50|19|18.92|19|18.92|19|18.92|19|18.92|27
1742291050000|2025-03-18 09:44:10|||||||||3
1742291070000|2025-03-18 09:44:30|||||||||3
1742291100000|2025-03-18 09:45:00|||||||||2
1742291120000|2025-03-18 09:45:20|||||||||2
1742291140000|2025-03-18 09:45:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1742291220000|2025-03-18 09:47:00|19|18.92|19|18.92|19|18.92|19|18.92|7
1742291240000|2025-03-18 09:47:20|||||||||10
1742291250000|2025-03-18 09:47:30|||||||||2
1742291270000|2025-03-18 09:47:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|12
1742291450000|2025-03-18 09:50:50|||||||||50
1742291500000|2025-03-18 09:51:40|||||||||1
1742291550000|2025-03-18 09:52:30|||||||||2
1742291570000|2025-03-18 09:52:50|||||||||10
1742291620000|2025-03-18 09:53:40|||||||||3
1742291700000|2025-03-18 09:55:00|||||||||4
1742291740000|2025-03-18 09:55:40|||||||||1
1742291770000|2025-03-18 09:56:10|||||||||4
1742291850000|2025-03-18 09:57:30|||||||||5
1742291880000|2025-03-18 09:58:00|||||||||1
1742291920000|2025-03-18 09:58:40|||||||||4
1742291970000|2025-03-18 09:59:30|||||||||6
1742291990000|2025-03-18 09:59:50|||||||||5
1742292000000|2025-03-18 10:00:00|||||||||2
1742292030000|2025-03-18 10:00:30|||||||||23
1742292080000|2025-03-18 10:01:20|||||||||50
1742292190000|2025-03-18 10:03:10|||||||||29
1742292300000|2025-03-18 10:05:00|||||||||1
1742292350000|2025-03-18 10:05:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|43
1742292420000|2025-03-18 10:07:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|34
1742292460000|2025-03-18 10:07:40|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1742292480000|2025-03-18 10:08:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742292520000|2025-03-18 10:08:40|||||||||4
1742292600000|2025-03-18 10:10:00|||||||||1
1742292670000|2025-03-18 10:11:10|||||||||1
1742292700000|2025-03-18 10:11:40|||||||||31
1742292720000|2025-03-18 10:12:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|1
1742292730000|2025-03-18 10:12:10|||||||||4
1742292770000|2025-03-18 10:12:50|19|18.92|19|18.92|19|18.92|19|18.92|428
1742292800000|2025-03-18 10:13:20|||||||||2
1742292820000|2025-03-18 10:13:40|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|1
1742292830000|2025-03-18 10:13:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|91
1742292850000|2025-03-18 10:14:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|111
1742292860000|2025-03-18 10:14:20|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|15
1742292880000|2025-03-18 10:14:40|||||||||2
1742292900000|2025-03-18 10:15:00|||||||||1
1742292920000|2025-03-18 10:15:20|||||||||3
1742292930000|2025-03-18 10:15:30|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|174
1742292940000|2025-03-18 10:15:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1742292950000|2025-03-18 10:15:50|||||||||9
1742293000000|2025-03-18 10:16:40|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|272
1742293030000|2025-03-18 10:17:10|||||||||19
1742293060000|2025-03-18 10:17:40|19.05|18.97|19.07|18.99|19.1|19.02|19.05|18.97|57
1742293070000|2025-03-18 10:17:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1742293080000|2025-03-18 10:18:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1742293090000|2025-03-18 10:18:10|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|2
1742293110000|2025-03-18 10:18:30|||||||||3
1742293140000|2025-03-18 10:19:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|201
1742293200000|2025-03-18 10:20:00|||||||||1
1742293210000|2025-03-18 10:20:10|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|156
1742293240000|2025-03-18 10:20:40|||||||||72
1742293250000|2025-03-18 10:20:50|||||||||3
1742293270000|2025-03-18 10:21:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|21
1742293370000|2025-03-18 10:22:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|195
1742293380000|2025-03-18 10:23:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1742293410000|2025-03-18 10:23:30|||||||||2
1742293500000|2025-03-18 10:25:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|16
1742293560000|2025-03-18 10:26:00|||||||||31
1742293740000|2025-03-18 10:29:00|||||||||15
1742293750000|2025-03-18 10:29:10|||||||||4
1742293800000|2025-03-18 10:30:00|||||||||1
1742293810000|2025-03-18 10:30:10|||||||||6
1742293830000|2025-03-18 10:30:30|||||||||10
1742293840000|2025-03-18 10:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|18
1742293850000|2025-03-18 10:30:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742293860000|2025-03-18 10:31:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1742293870000|2025-03-18 10:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742293900000|2025-03-18 10:31:40|||||||||2
1742293960000|2025-03-18 10:32:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1742293970000|2025-03-18 10:32:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742293980000|2025-03-18 10:33:00|||||||||1
1742293990000|2025-03-18 10:33:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1742294100000|2025-03-18 10:35:00|||||||||1
1742294140000|2025-03-18 10:35:40|||||||||1
1742294180000|2025-03-18 10:36:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|154
1742294190000|2025-03-18 10:36:30|||||||||5
1742294210000|2025-03-18 10:36:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1742294280000|2025-03-18 10:38:00|||||||||1
1742294420000|2025-03-18 10:40:20|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|82
1742294430000|2025-03-18 10:40:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1742294470000|2025-03-18 10:41:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1742294480000|2025-03-18 10:41:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742294510000|2025-03-18 10:41:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742294520000|2025-03-18 10:42:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|5
1742294530000|2025-03-18 10:42:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742294540000|2025-03-18 10:42:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1742294550000|2025-03-18 10:42:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1742294560000|2025-03-18 10:42:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742294570000|2025-03-18 10:42:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1742294630000|2025-03-18 10:43:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|51
1742294690000|2025-03-18 10:44:50|||||||||1
1742294700000|2025-03-18 10:45:00|||||||||11
1742294710000|2025-03-18 10:45:10|||||||||10
1742294730000|2025-03-18 10:45:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1742294760000|2025-03-18 10:46:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1742294810000|2025-03-18 10:46:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1742294820000|2025-03-18 10:47:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1742295050000|2025-03-18 10:50:50|||||||||1
1742295060000|2025-03-18 10:51:00|||||||||1
1742295120000|2025-03-18 10:52:00|||||||||11
1742295240000|2025-03-18 10:54:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|119
1742295300000|2025-03-18 10:55:00|||||||||1
1742295380000|2025-03-18 10:56:20|||||||||60
1742295420000|2025-03-18 10:57:00|||||||||1
1742295600000|2025-03-18 11:00:00|||||||||1
1742295650000|2025-03-18 11:00:50|||||||||1
1742295790000|2025-03-18 11:03:10|||||||||25
1742295800000|2025-03-18 11:03:20|||||||||1
1742295830000|2025-03-18 11:03:50|||||||||1
1742295900000|2025-03-18 11:05:00|||||||||3
1742295940000|2025-03-18 11:05:40|||||||||1
1742296030000|2025-03-18 11:07:10|||||||||31
1742296050000|2025-03-18 11:07:30|||||||||1
1742296090000|2025-03-18 11:08:10|||||||||1
1742296120000|2025-03-18 11:08:40|19|18.92|19|18.92|19|18.92|19|18.92|11
1742296200000|2025-03-18 11:10:00|||||||||1
1742296210000|2025-03-18 11:10:10|19.05|18.97|19|18.92|19.05|18.97|19|18.92|31
1742296230000|2025-03-18 11:10:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|1
1742296250000|2025-03-18 11:10:50|||||||||2
1742296290000|2025-03-18 11:11:30|||||||||9
1742296300000|2025-03-18 11:11:40|19.03|18.95|19.03|18.95|19.05|18.97|19|18.92|8
1742296310000|2025-03-18 11:11:50|19.05|18.97|19.03|18.95|19.05|18.97|19|18.92|0
1742296320000|2025-03-18 11:12:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|1
1742296330000|2025-03-18 11:12:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1742296340000|2025-03-18 11:12:20|19.03|18.95|19|18.92|19.05|18.97|19|18.92|2
1742296360000|2025-03-18 11:12:40|19.03|18.95|19|18.92|19.05|18.97|19|18.92|12
1742296370000|2025-03-18 11:12:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1742296380000|2025-03-18 11:13:00|19|18.92|19|18.92|19|18.92|19|18.92|22
1742296390000|2025-03-18 11:13:10|||||||||15
1742296410000|2025-03-18 11:13:30|||||||||16
1742296450000|2025-03-18 11:14:10|||||||||200
1742296460000|2025-03-18 11:14:20|18.95|18.87|19|18.92|19|18.92|18.95|18.87|4
1742296680000|2025-03-18 11:18:00|||||||||23
1742296690000|2025-03-18 11:18:10|||||||||8
1742296940000|2025-03-18 11:22:20|||||||||1
1742296950000|2025-03-18 11:22:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|40
1742296960000|2025-03-18 11:22:40|||||||||23
1742296970000|2025-03-18 11:22:50|||||||||8
1742297000000|2025-03-18 11:23:20|||||||||1
1742297020000|2025-03-18 11:23:40|19|18.92|19|18.92|19|18.92|19|18.92|41
1742297190000|2025-03-18 11:26:30|||||||||5
1742297240000|2025-03-18 11:27:20|||||||||1
1742297250000|2025-03-18 11:27:30|||||||||31
1742297260000|2025-03-18 11:27:40|||||||||1
1742297330000|2025-03-18 11:28:50|||||||||7
1742297700000|2025-03-18 11:35:00|||||||||1
1742297760000|2025-03-18 11:36:00|||||||||1
1742297800000|2025-03-18 11:36:40|||||||||1
1742297830000|2025-03-18 11:37:10|||||||||56
1742297900000|2025-03-18 11:38:20|||||||||1
1742297930000|2025-03-18 11:38:50|||||||||1
1742298000000|2025-03-18 11:40:00|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|22
1742298010000|2025-03-18 11:40:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742298080000|2025-03-18 11:41:20|||||||||1
1742298130000|2025-03-18 11:42:10|19|18.92|19|18.92|19|18.92|19|18.92|32
1742298180000|2025-03-18 11:43:00|||||||||2
1742298190000|2025-03-18 11:43:10|||||||||1
1742298200000|2025-03-18 11:43:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1742298210000|2025-03-18 11:43:30|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1742298220000|2025-03-18 11:43:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|38
1742298240000|2025-03-18 11:44:00|||||||||2
1742298290000|2025-03-18 11:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|207
1742298310000|2025-03-18 11:45:10|||||||||4
1742298320000|2025-03-18 11:45:20|||||||||3
1742298350000|2025-03-18 11:45:50|||||||||1
1742298370000|2025-03-18 11:46:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|2
1742298400000|2025-03-18 11:46:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|4
1742298410000|2025-03-18 11:46:50|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|3
1742298420000|2025-03-18 11:47:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|37
1742298450000|2025-03-18 11:47:30|||||||||20
1742298460000|2025-03-18 11:47:40|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|58
1742298470000|2025-03-18 11:47:50|||||||||2
1742298480000|2025-03-18 11:48:00|||||||||1
1742298490000|2025-03-18 11:48:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1742298550000|2025-03-18 11:49:10|||||||||1
1742298600000|2025-03-18 11:50:00|||||||||1
1742298620000|2025-03-18 11:50:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1742298630000|2025-03-18 11:50:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1742298650000|2025-03-18 11:50:50|||||||||1
1742298690000|2025-03-18 11:51:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1742298920000|2025-03-18 11:55:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|17
1742298940000|2025-03-18 11:55:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1742299070000|2025-03-18 11:57:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|6
1742299120000|2025-03-18 11:58:40|||||||||4
1742299170000|2025-03-18 11:59:30|||||||||4
1742299180000|2025-03-18 11:59:40|||||||||2
1742299190000|2025-03-18 11:59:50|||||||||2
1742299200000|2025-03-18 12:00:00|||||||||3
1742299210000|2025-03-18 12:00:10|||||||||2
1742299220000|2025-03-18 12:00:20|||||||||4
1742299240000|2025-03-18 12:00:40|||||||||4
1742299250000|2025-03-18 12:00:50|||||||||2
1742299260000|2025-03-18 12:01:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|258
1742299270000|2025-03-18 12:01:10|||||||||17
1742299280000|2025-03-18 12:01:20|||||||||3
1742299310000|2025-03-18 12:01:50|||||||||2
1742299320000|2025-03-18 12:02:00|||||||||16
1742299330000|2025-03-18 12:02:10|||||||||3
1742299340000|2025-03-18 12:02:20|||||||||3
1742299350000|2025-03-18 12:02:30|||||||||2
1742299360000|2025-03-18 12:02:40|||||||||3
1742299370000|2025-03-18 12:02:50|||||||||2
1742299380000|2025-03-18 12:03:00|||||||||3
1742299390000|2025-03-18 12:03:10|||||||||3
1742299400000|2025-03-18 12:03:20|||||||||2
1742299410000|2025-03-18 12:03:30|||||||||2
1742299420000|2025-03-18 12:03:40|||||||||3
1742299430000|2025-03-18 12:03:50|||||||||7
1742299440000|2025-03-18 12:04:00|||||||||2
1742299450000|2025-03-18 12:04:10|||||||||2
1742299460000|2025-03-18 12:04:20|||||||||3
1742299470000|2025-03-18 12:04:30|||||||||3
1742299480000|2025-03-18 12:04:40|||||||||3
1742299490000|2025-03-18 12:04:50|||||||||4
1742299500000|2025-03-18 12:05:00|||||||||5
1742299510000|2025-03-18 12:05:10|||||||||2
1742299520000|2025-03-18 12:05:20|||||||||3
1742299530000|2025-03-18 12:05:30|||||||||2
1742299540000|2025-03-18 12:05:40|||||||||2
1742299550000|2025-03-18 12:05:50|||||||||2
1742299560000|2025-03-18 12:06:00|||||||||3
1742299570000|2025-03-18 12:06:10|||||||||2
1742299580000|2025-03-18 12:06:20|||||||||4
1742299590000|2025-03-18 12:06:30|||||||||2
1742299600000|2025-03-18 12:06:40|||||||||2
1742299610000|2025-03-18 12:06:50|||||||||2
1742299620000|2025-03-18 12:07:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|23
1742299630000|2025-03-18 12:07:10|||||||||3
1742299640000|2025-03-18 12:07:20|||||||||3
1742299650000|2025-03-18 12:07:30|||||||||2
1742299660000|2025-03-18 12:07:40|||||||||3
1742299670000|2025-03-18 12:07:50|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|255
1742299680000|2025-03-18 12:08:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|89
1742299690000|2025-03-18 12:08:10|||||||||3
1742299700000|2025-03-18 12:08:20|||||||||3
1742299710000|2025-03-18 12:08:30|||||||||8
1742299720000|2025-03-18 12:08:40|||||||||2
1742299740000|2025-03-18 12:09:00|||||||||3
1742299750000|2025-03-18 12:09:10|||||||||2
1742299760000|2025-03-18 12:09:20|||||||||2
1742299770000|2025-03-18 12:09:30|||||||||4
1742299780000|2025-03-18 12:09:40|||||||||1
1742299790000|2025-03-18 12:09:50|||||||||2
1742299800000|2025-03-18 12:10:00|||||||||2
1742299810000|2025-03-18 12:10:10|||||||||2
1742299820000|2025-03-18 12:10:20|||||||||2
1742299830000|2025-03-18 12:10:30|||||||||3
1742299840000|2025-03-18 12:10:40|||||||||2
1742299850000|2025-03-18 12:10:50|||||||||2
1742299870000|2025-03-18 12:11:10|||||||||3
1742299880000|2025-03-18 12:11:20|||||||||2
1742299900000|2025-03-18 12:11:40|||||||||3
1742299920000|2025-03-18 12:12:00|||||||||3
1742299930000|2025-03-18 12:12:10|||||||||2
1742299940000|2025-03-18 12:12:20|||||||||2
1742299960000|2025-03-18 12:12:40|||||||||3
1742299980000|2025-03-18 12:13:00|||||||||3
1742300000000|2025-03-18 12:13:20|||||||||3
1742300020000|2025-03-18 12:13:40|||||||||3
1742300030000|2025-03-18 12:13:50|||||||||2
1742300050000|2025-03-18 12:14:10|||||||||4
1742300070000|2025-03-18 12:14:30|||||||||1
1742300080000|2025-03-18 12:14:40|||||||||2
1742300090000|2025-03-18 12:14:50|||||||||2
1742300110000|2025-03-18 12:15:10|||||||||2
1742300130000|2025-03-18 12:15:30|||||||||3
1742300160000|2025-03-18 12:16:00|||||||||4
1742300190000|2025-03-18 12:16:30|||||||||3
1742300220000|2025-03-18 12:17:00|||||||||51
1742300230000|2025-03-18 12:17:10|||||||||3
1742300240000|2025-03-18 12:17:20|||||||||22
1742300250000|2025-03-18 12:17:30|||||||||2
1742300270000|2025-03-18 12:17:50|||||||||3
1742300290000|2025-03-18 12:18:10|||||||||2
1742300310000|2025-03-18 12:18:30|||||||||2
1742300330000|2025-03-18 12:18:50|||||||||3
1742300370000|2025-03-18 12:19:30|||||||||3
1742300400000|2025-03-18 12:20:00|||||||||3
1742300430000|2025-03-18 12:20:30|||||||||2
1742300460000|2025-03-18 12:21:00|||||||||2
1742300480000|2025-03-18 12:21:20|||||||||2
1742300510000|2025-03-18 12:21:50|||||||||2
1742300520000|2025-03-18 12:22:00|||||||||1
1742300540000|2025-03-18 12:22:20|||||||||2
1742300560000|2025-03-18 12:22:40|||||||||2
1742300580000|2025-03-18 12:23:00|||||||||2
1742300610000|2025-03-18 12:23:30|||||||||2
1742300640000|2025-03-18 12:24:00|||||||||2
1742300660000|2025-03-18 12:24:20|||||||||2
1742300690000|2025-03-18 12:24:50|||||||||1
1742300700000|2025-03-18 12:25:00|||||||||1
1742300710000|2025-03-18 12:25:10|||||||||2
1742300730000|2025-03-18 12:25:30|||||||||2
1742300790000|2025-03-18 12:26:30|19.08|19|19.08|19|19.1|19.02|19.08|19|505
1742300970000|2025-03-18 12:29:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742301000000|2025-03-18 12:30:00|||||||||1
1742301080000|2025-03-18 12:31:20|||||||||3
1742301100000|2025-03-18 12:31:40|19|18.92|19|18.92|19|18.92|19|18.92|13
1742301220000|2025-03-18 12:33:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|47
1742301440000|2025-03-18 12:37:20|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|82
1742301600000|2025-03-18 12:40:00|||||||||1
1742301610000|2025-03-18 12:40:10|||||||||1
1742301680000|2025-03-18 12:41:20|||||||||17
1742301690000|2025-03-18 12:41:30|||||||||6
1742301820000|2025-03-18 12:43:40|19|18.92|19|18.92|19|18.92|19|18.92|14
1742301900000|2025-03-18 12:45:00|||||||||1
1742301920000|2025-03-18 12:45:20|||||||||1
1742302200000|2025-03-18 12:50:00|||||||||1
1742302230000|2025-03-18 12:50:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|17
1742302350000|2025-03-18 12:52:30|||||||||1
1742302420000|2025-03-18 12:53:40|||||||||4
1742302500000|2025-03-18 12:55:00|||||||||2
1742302520000|2025-03-18 12:55:20|||||||||5
1742302540000|2025-03-18 12:55:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1742302550000|2025-03-18 12:55:50|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|2
1742302640000|2025-03-18 12:57:20|||||||||1
1742302780000|2025-03-18 12:59:40|||||||||151
1742302790000|2025-03-18 12:59:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|139
1742302800000|2025-03-18 13:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|88
1742302850000|2025-03-18 13:00:50|||||||||5
1742302870000|2025-03-18 13:01:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|16
1742302890000|2025-03-18 13:01:30|||||||||21
1742302980000|2025-03-18 13:03:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|102
1742302990000|2025-03-18 13:03:10|||||||||27
1742303010000|2025-03-18 13:03:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|24
1742303020000|2025-03-18 13:03:40|||||||||18
1742303030000|2025-03-18 13:03:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1742303040000|2025-03-18 13:04:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|7
1742303050000|2025-03-18 13:04:10|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1742303060000|2025-03-18 13:04:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1742303080000|2025-03-18 13:04:40|||||||||20
1742303210000|2025-03-18 13:06:50|||||||||20
1742303230000|2025-03-18 13:07:10|||||||||31
1742303250000|2025-03-18 13:07:30|||||||||7
1742303500000|2025-03-18 13:11:40|||||||||31
1742303510000|2025-03-18 13:11:50|||||||||2
1742303710000|2025-03-18 13:15:10|||||||||1
1742303720000|2025-03-18 13:15:20|||||||||1
1742303760000|2025-03-18 13:16:00|||||||||1
1742303770000|2025-03-18 13:16:10|||||||||31
1742303830000|2025-03-18 13:17:10|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|302
1742303900000|2025-03-18 13:18:20|||||||||1
1742303950000|2025-03-18 13:19:10|||||||||1
1742303960000|2025-03-18 13:19:20|||||||||2
1742304000000|2025-03-18 13:20:00|||||||||1
1742304040000|2025-03-18 13:20:40|||||||||31
1742304070000|2025-03-18 13:21:10|||||||||1
1742304080000|2025-03-18 13:21:20|||||||||6
1742304110000|2025-03-18 13:21:50|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|68
1742304140000|2025-03-18 13:22:20|||||||||1
1742304210000|2025-03-18 13:23:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1742304220000|2025-03-18 13:23:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|35
1742304240000|2025-03-18 13:24:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|25
1742304290000|2025-03-18 13:24:50|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|5
1742304380000|2025-03-18 13:26:20|||||||||1
1742304430000|2025-03-18 13:27:10|||||||||31
1742304450000|2025-03-18 13:27:30|||||||||1
1742304510000|2025-03-18 13:28:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|91
1742304540000|2025-03-18 13:29:00|||||||||7
1742304550000|2025-03-18 13:29:10|||||||||3
1742304560000|2025-03-18 13:29:20|||||||||1
1742304630000|2025-03-18 13:30:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|273
1742304650000|2025-03-18 13:30:50|||||||||1
1742304690000|2025-03-18 13:31:30|||||||||10
1742304700000|2025-03-18 13:31:40|||||||||10
1742304710000|2025-03-18 13:31:50|||||||||64
1742304720000|2025-03-18 13:32:00|||||||||5
1742304730000|2025-03-18 13:32:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|205
1742304740000|2025-03-18 13:32:20|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|108
1742304760000|2025-03-18 13:32:40|||||||||1
1742304770000|2025-03-18 13:32:50|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|108
1742304780000|2025-03-18 13:33:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1742304850000|2025-03-18 13:34:10|||||||||1
1742304860000|2025-03-18 13:34:20|||||||||20
1742304870000|2025-03-18 13:34:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1742304900000|2025-03-18 13:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1742304910000|2025-03-18 13:35:10|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|110
1742304940000|2025-03-18 13:35:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|72
1742304950000|2025-03-18 13:35:50|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|11
1742304970000|2025-03-18 13:36:10|||||||||2
1742304980000|2025-03-18 13:36:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|149
1742305020000|2025-03-18 13:37:00|19.32|19.24|19.35|19.27|19.35|19.27|19.3|19.22|22
1742305040000|2025-03-18 13:37:20|||||||||2
1742305050000|2025-03-18 13:37:30|||||||||8
1742305060000|2025-03-18 13:37:40|||||||||106
1742305070000|2025-03-18 13:37:50|||||||||1
1742305080000|2025-03-18 13:38:00|||||||||2
1742305090000|2025-03-18 13:38:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|15
1742305100000|2025-03-18 13:38:20|19.35|19.27|19.35|19.27|19.35|19.27|19.3|19.22|24
1742305110000|2025-03-18 13:38:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1742305130000|2025-03-18 13:38:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|49
1742305140000|2025-03-18 13:39:00|||||||||1
1742305150000|2025-03-18 13:39:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1742305170000|2025-03-18 13:39:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|1
1742305180000|2025-03-18 13:39:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1742305200000|2025-03-18 13:40:00|19.4|19.32|19.4|19.32|19.4|19.32|19.35|19.27|126
1742305250000|2025-03-18 13:40:50|||||||||13
1742305260000|2025-03-18 13:41:00|||||||||112
1742305280000|2025-03-18 13:41:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|15
1742305300000|2025-03-18 13:41:40|||||||||1
1742305340000|2025-03-18 13:42:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1742305350000|2025-03-18 13:42:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|7
1742305370000|2025-03-18 13:42:50|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|3
1742305380000|2025-03-18 13:43:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|18
1742305390000|2025-03-18 13:43:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1742305400000|2025-03-18 13:43:20|19.32|19.24|19.32|19.24|19.35|19.27|19.3|19.22|0
1742305410000|2025-03-18 13:43:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1742305420000|2025-03-18 13:43:40|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1742305430000|2025-03-18 13:43:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1742305440000|2025-03-18 13:44:00|19.35|19.27|19.45|19.37|19.45|19.37|19.35|19.27|29
1742305450000|2025-03-18 13:44:10|||||||||8
1742305480000|2025-03-18 13:44:40|||||||||20
1742305500000|2025-03-18 13:45:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|85
1742305510000|2025-03-18 13:45:10|||||||||15
1742305520000|2025-03-18 13:45:20|||||||||25
1742305530000|2025-03-18 13:45:30|19.45|19.37|19.47|19.39|19.5|19.42|19.45|19.37|43
1742305540000|2025-03-18 13:45:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742305570000|2025-03-18 13:46:10|19.42|19.34|19.42|19.34|19.45|19.37|19.4|19.32|41
1742305580000|2025-03-18 13:46:20|19.45|19.37|19.42|19.34|19.45|19.37|19.4|19.32|2
1742305590000|2025-03-18 13:46:30|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|2
1742305610000|2025-03-18 13:46:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1742305620000|2025-03-18 13:47:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|4
1742305630000|2025-03-18 13:47:10|||||||||312
1742305650000|2025-03-18 13:47:30|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|3
1742305660000|2025-03-18 13:47:40|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|11
1742305690000|2025-03-18 13:48:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|12
1742305700000|2025-03-18 13:48:20|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|5
1742305710000|2025-03-18 13:48:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1742305720000|2025-03-18 13:48:40|||||||||1
1742305750000|2025-03-18 13:49:10|||||||||3
1742305760000|2025-03-18 13:49:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|21
1742305790000|2025-03-18 13:49:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|49
1742305800000|2025-03-18 13:50:00|||||||||12
1742305810000|2025-03-18 13:50:10|||||||||1
1742305820000|2025-03-18 13:50:20|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|13
1742305830000|2025-03-18 13:50:30|||||||||1
1742305860000|2025-03-18 13:51:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|6
1742305910000|2025-03-18 13:51:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|38
1742305920000|2025-03-18 13:52:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|219
1742305930000|2025-03-18 13:52:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742305940000|2025-03-18 13:52:20|||||||||1
1742305960000|2025-03-18 13:52:40|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|12
1742305970000|2025-03-18 13:52:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|14
1742305980000|2025-03-18 13:53:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1742305990000|2025-03-18 13:53:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|20
1742306000000|2025-03-18 13:53:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|3
1742306030000|2025-03-18 13:53:50|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|53
1742306040000|2025-03-18 13:54:00|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|8
1742306060000|2025-03-18 13:54:20|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1742306070000|2025-03-18 13:54:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1742306080000|2025-03-18 13:54:40|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|7
1742306090000|2025-03-18 13:54:50|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|4
1742306100000|2025-03-18 13:55:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|12
1742306170000|2025-03-18 13:56:10|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|8
1742306180000|2025-03-18 13:56:20|19.57|19.49|19.59|19.51|19.6|19.52|19.57|19.49|0
1742306190000|2025-03-18 13:56:30|19.57|19.49|19.55|19.47|19.59|19.51|19.55|19.47|2
1742306200000|2025-03-18 13:56:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1742306220000|2025-03-18 13:57:00|19.59|19.51|19.59|19.51|19.59|19.51|19.55|19.47|28
1742306230000|2025-03-18 13:57:10|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1742306240000|2025-03-18 13:57:20|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|0
1742306250000|2025-03-18 13:57:30|19.57|19.49|19.6|19.52|19.6|19.52|19.55|19.47|0
1742306270000|2025-03-18 13:57:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1742306280000|2025-03-18 13:58:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1742306290000|2025-03-18 13:58:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1742306300000|2025-03-18 13:58:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1742306320000|2025-03-18 13:58:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|30
1742306350000|2025-03-18 13:59:10|19.54|19.46|19.55|19.47|19.55|19.47|19.5|19.42|151
1742306360000|2025-03-18 13:59:20|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|20
1742306370000|2025-03-18 13:59:30|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1742306380000|2025-03-18 13:59:40|19.52|19.44|19.55|19.47|19.55|19.47|19.5|19.42|56
1742306390000|2025-03-18 13:59:50|||||||||151
1742306400000|2025-03-18 14:00:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|35
1742306410000|2025-03-18 14:00:10|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|5
1742306420000|2025-03-18 14:00:20|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|7
1742306430000|2025-03-18 14:00:30|19.57|19.49|19.6|19.52|19.6|19.52|19.55|19.47|0
1742306440000|2025-03-18 14:00:40|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|1
1742306510000|2025-03-18 14:01:50|19.5|19.42|19.52|19.44|19.55|19.47|19.5|19.42|42
1742306520000|2025-03-18 14:02:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742306560000|2025-03-18 14:02:40|||||||||17
1742306570000|2025-03-18 14:02:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|12
1742306580000|2025-03-18 14:03:00|||||||||7
1742306610000|2025-03-18 14:03:30|||||||||1
1742306620000|2025-03-18 14:03:40|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|27
1742306630000|2025-03-18 14:03:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1742306640000|2025-03-18 14:04:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1742306670000|2025-03-18 14:04:30|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|101
1742306700000|2025-03-18 14:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|168
1742306720000|2025-03-18 14:05:20|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|15
1742306760000|2025-03-18 14:06:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|20
1742306770000|2025-03-18 14:06:10|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|26
1742306790000|2025-03-18 14:06:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|51
1742306800000|2025-03-18 14:06:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|14
1742306810000|2025-03-18 14:06:50|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|7
1742306820000|2025-03-18 14:07:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|0
1742306870000|2025-03-18 14:07:50|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|17
1742306900000|2025-03-18 14:08:20|19.45|19.37|19.45|19.37|19.45|19.37|19.4|19.32|5
1742306940000|2025-03-18 14:09:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|18
1742306970000|2025-03-18 14:09:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|16
1742306990000|2025-03-18 14:09:50|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|14
1742307000000|2025-03-18 14:10:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|14
1742307010000|2025-03-18 14:10:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1742307020000|2025-03-18 14:10:20|||||||||7
1742307060000|2025-03-18 14:11:00|19.5|19.42|19.5|19.42|19.5|19.42|19.45|19.37|21
1742307070000|2025-03-18 14:11:10|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|4
1742307080000|2025-03-18 14:11:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1742307090000|2025-03-18 14:11:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1742307120000|2025-03-18 14:12:00|||||||||1
1742307130000|2025-03-18 14:12:10|||||||||1
1742307150000|2025-03-18 14:12:30|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|60
1742307160000|2025-03-18 14:12:40|19.47|19.39|19.55|19.47|19.55|19.47|19.47|19.39|124
1742307170000|2025-03-18 14:12:50|19.5|19.42|19.5|19.42|19.55|19.47|19.5|19.42|31
1742307180000|2025-03-18 14:13:00|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|17
1742307190000|2025-03-18 14:13:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|40
1742307210000|2025-03-18 14:13:30|19.55|19.47|19.55|19.47|19.55|19.47|19.5|19.42|12
1742307230000|2025-03-18 14:13:50|||||||||100
1742307270000|2025-03-18 14:14:30|||||||||47
1742307280000|2025-03-18 14:14:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|32
1742307300000|2025-03-18 14:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|44
1742307310000|2025-03-18 14:15:10|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|10
1742307320000|2025-03-18 14:15:20|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|14
1742307340000|2025-03-18 14:15:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|68
1742307350000|2025-03-18 14:15:50|||||||||1
1742307390000|2025-03-18 14:16:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|90
1742307400000|2025-03-18 14:16:40|||||||||1
1742307420000|2025-03-18 14:17:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|2
1742307440000|2025-03-18 14:17:20|||||||||1
1742307540000|2025-03-18 14:19:00|19.6|19.52|19.6|19.52|19.6|19.52|19.57|19.49|37
1742307550000|2025-03-18 14:19:10|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|10
1742307560000|2025-03-18 14:19:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|58
1742307570000|2025-03-18 14:19:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1742307580000|2025-03-18 14:19:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|18
1742307590000|2025-03-18 14:19:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|1
1742307600000|2025-03-18 14:20:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|16
1742307610000|2025-03-18 14:20:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1742307630000|2025-03-18 14:20:30|||||||||1
1742307660000|2025-03-18 14:21:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|27
1742307670000|2025-03-18 14:21:10|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1742307680000|2025-03-18 14:21:20|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|5
1742307720000|2025-03-18 14:22:00|||||||||5
1742307730000|2025-03-18 14:22:10|||||||||1
1742307750000|2025-03-18 14:22:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|70
1742307760000|2025-03-18 14:22:40|19.57|19.49|19.57|19.49|19.6|19.52|19.55|19.47|11
1742307770000|2025-03-18 14:22:50|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|5
1742307780000|2025-03-18 14:23:00|19.57|19.49|19.6|19.52|19.6|19.52|19.55|19.47|23
1742307790000|2025-03-18 14:23:10|||||||||4
1742307860000|2025-03-18 14:24:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1742307900000|2025-03-18 14:25:00|||||||||12
1742307930000|2025-03-18 14:25:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|14
1742307940000|2025-03-18 14:25:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|8
1742307950000|2025-03-18 14:25:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|25
1742307970000|2025-03-18 14:26:10|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|62
1742308040000|2025-03-18 14:27:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|83
1742308090000|2025-03-18 14:28:10|||||||||47
1742308140000|2025-03-18 14:29:00|||||||||4
1742308170000|2025-03-18 14:29:30|||||||||51
1742308180000|2025-03-18 14:29:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|36
1742308200000|2025-03-18 14:30:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|16
1742308230000|2025-03-18 14:30:30|||||||||1
1742308260000|2025-03-18 14:31:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|4
1742308270000|2025-03-18 14:31:10|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|0
1742308280000|2025-03-18 14:31:20|19.45|19.37|19.48|19.4|19.5|19.42|19.45|19.37|3
1742308290000|2025-03-18 14:31:30|19.5|19.42|19.5|19.42|19.5|19.42|19.45|19.37|1
1742308300000|2025-03-18 14:31:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|1
1742308310000|2025-03-18 14:31:50|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|0
1742308320000|2025-03-18 14:32:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|0
1742308330000|2025-03-18 14:32:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742308400000|2025-03-18 14:33:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|19
1742308430000|2025-03-18 14:33:50|||||||||1
1742308440000|2025-03-18 14:34:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|22
1742308460000|2025-03-18 14:34:20|||||||||3
1742308470000|2025-03-18 14:34:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1742308480000|2025-03-18 14:34:40|19.43|19.35|19.43|19.35|19.45|19.37|19.4|19.32|13
1742308490000|2025-03-18 14:34:50|19.4|19.32|19.43|19.35|19.45|19.37|19.4|19.32|4
1742308500000|2025-03-18 14:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1742308540000|2025-03-18 14:35:40|||||||||2
1742308610000|2025-03-18 14:36:50|||||||||2
1742308620000|2025-03-18 14:37:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|6
1742308630000|2025-03-18 14:37:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1742308660000|2025-03-18 14:37:40|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|9
1742308670000|2025-03-18 14:37:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1742308680000|2025-03-18 14:38:00|||||||||60
1742308690000|2025-03-18 14:38:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1742308710000|2025-03-18 14:38:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|3
1742308720000|2025-03-18 14:38:40|||||||||21
1742308730000|2025-03-18 14:38:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|257
1742308740000|2025-03-18 14:39:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|4
1742308760000|2025-03-18 14:39:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|52
1742308770000|2025-03-18 14:39:30|19.38|19.3|19.38|19.3|19.4|19.32|19.35|19.27|1
1742308780000|2025-03-18 14:39:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742308800000|2025-03-18 14:40:00|||||||||12
1742308850000|2025-03-18 14:40:50|||||||||1
1742308870000|2025-03-18 14:41:10|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|37
1742308880000|2025-03-18 14:41:20|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1742308940000|2025-03-18 14:42:20|||||||||3
1742308960000|2025-03-18 14:42:40|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|16
1742308970000|2025-03-18 14:42:50|||||||||2
1742309020000|2025-03-18 14:43:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1742309050000|2025-03-18 14:44:10|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|51
1742309060000|2025-03-18 14:44:20|19.4|19.32|19.4|19.32|19.45|19.37|19.4|19.32|32
1742309070000|2025-03-18 14:44:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|2
1742309090000|2025-03-18 14:44:50|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|8
1742309100000|2025-03-18 14:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1742309110000|2025-03-18 14:45:10|||||||||10
1742309120000|2025-03-18 14:45:20|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|3
1742309140000|2025-03-18 14:45:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|8
1742309150000|2025-03-18 14:45:50|19.48|19.4|19.5|19.42|19.5|19.42|19.45|19.37|0
1742309300000|2025-03-18 14:48:20|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|26
1742309310000|2025-03-18 14:48:30|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|5
1742309330000|2025-03-18 14:48:50|||||||||100
1742309340000|2025-03-18 14:49:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|0
1742309350000|2025-03-18 14:49:10|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|1
1742309360000|2025-03-18 14:49:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1742309370000|2025-03-18 14:49:30|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|19
1742309390000|2025-03-18 14:49:50|||||||||51
1742309400000|2025-03-18 14:50:00|||||||||6
1742309420000|2025-03-18 14:50:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|17
1742309430000|2025-03-18 14:50:30|||||||||1
1742309470000|2025-03-18 14:51:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1742309480000|2025-03-18 14:51:20|||||||||1
1742309540000|2025-03-18 14:52:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|10
1742309560000|2025-03-18 14:52:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|152
1742309570000|2025-03-18 14:52:50|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|0
1742309620000|2025-03-18 14:53:40|||||||||10
1742309630000|2025-03-18 14:53:50|||||||||5
1742309660000|2025-03-18 14:54:20|||||||||1
1742309670000|2025-03-18 14:54:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1742309690000|2025-03-18 14:54:50|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|13
1742309700000|2025-03-18 14:55:00|19.5|19.42|19.45|19.37|19.5|19.42|19.4|19.32|72
1742309760000|2025-03-18 14:56:00|19.48|19.4|19.4|19.32|19.5|19.42|19.4|19.32|210
1742309770000|2025-03-18 14:56:10|||||||||34
1742309780000|2025-03-18 14:56:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|174
1742309790000|2025-03-18 14:56:30|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|1
1742309800000|2025-03-18 14:56:40|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|7
1742309900000|2025-03-18 14:58:20|||||||||94
1742309910000|2025-03-18 14:58:30|||||||||99
1742309940000|2025-03-18 14:59:00|||||||||4
1742309950000|2025-03-18 14:59:10|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|7
1742309960000|2025-03-18 14:59:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1742309970000|2025-03-18 14:59:30|||||||||1
1742310000000|2025-03-18 15:00:00|||||||||12
1742310010000|2025-03-18 15:00:10|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|172
1742310020000|2025-03-18 15:00:20|19.48|19.4|19.5|19.42|19.5|19.42|19.45|19.37|13
1742310040000|2025-03-18 15:00:40|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|29
1742310050000|2025-03-18 15:00:50|19.53|19.45|19.55|19.47|19.55|19.47|19.5|19.42|56
1742310060000|2025-03-18 15:01:00|||||||||2
1742310080000|2025-03-18 15:01:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|6
1742310110000|2025-03-18 15:01:50|19.65|19.57|19.62|19.54|19.65|19.57|19.6|19.52|21
1742310120000|2025-03-18 15:02:00|19.65|19.57|19.62|19.54|19.65|19.57|19.6|19.52|5
1742310130000|2025-03-18 15:02:10|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1742310140000|2025-03-18 15:02:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|4
1742310150000|2025-03-18 15:02:30|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|20
1742310170000|2025-03-18 15:02:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|18
1742310180000|2025-03-18 15:03:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|1
1742310220000|2025-03-18 15:03:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|12
1742310230000|2025-03-18 15:03:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|5
1742310250000|2025-03-18 15:04:10|||||||||1
1742310260000|2025-03-18 15:04:20|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|25
1742310300000|2025-03-18 15:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|55
1742310310000|2025-03-18 15:05:10|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|6
1742310360000|2025-03-18 15:06:00|||||||||7
1742310370000|2025-03-18 15:06:10|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|26
1742310380000|2025-03-18 15:06:20|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|105
1742310390000|2025-03-18 15:06:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|3
1742310400000|2025-03-18 15:06:40|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|94
1742310410000|2025-03-18 15:06:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|29
1742310420000|2025-03-18 15:07:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|2
1742310430000|2025-03-18 15:07:10|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|19
1742310460000|2025-03-18 15:07:40|||||||||1000
1742310470000|2025-03-18 15:07:50|||||||||1
1742310480000|2025-03-18 15:08:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|15
1742310510000|2025-03-18 15:08:30|19.58|19.5|19.58|19.5|19.6|19.52|19.55|19.47|16
1742310520000|2025-03-18 15:08:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742310550000|2025-03-18 15:09:10|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|12
1742310590000|2025-03-18 15:09:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|19
1742310600000|2025-03-18 15:10:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|12
1742310650000|2025-03-18 15:10:50|||||||||1
1742310660000|2025-03-18 15:11:00|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|1
1742310680000|2025-03-18 15:11:20|||||||||1
1742310700000|2025-03-18 15:11:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1742310710000|2025-03-18 15:11:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1742310740000|2025-03-18 15:12:20|||||||||1
1742310750000|2025-03-18 15:12:30|||||||||2
1742310770000|2025-03-18 15:12:50|||||||||1
1742310780000|2025-03-18 15:13:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|19
1742310790000|2025-03-18 15:13:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|3
1742310820000|2025-03-18 15:13:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|266
1742310830000|2025-03-18 15:13:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|59
1742310840000|2025-03-18 15:14:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|33
1742310870000|2025-03-18 15:14:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|12
1742310900000|2025-03-18 15:15:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|34
1742310940000|2025-03-18 15:15:40|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|5
1742310950000|2025-03-18 15:15:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|4
1742310960000|2025-03-18 15:16:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|2
1742310970000|2025-03-18 15:16:10|||||||||24
1742311060000|2025-03-18 15:17:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|9
1742311070000|2025-03-18 15:17:50|19.41|19.33|19.43|19.35|19.45|19.37|19.41|19.33|13
1742311080000|2025-03-18 15:18:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1742311100000|2025-03-18 15:18:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742311140000|2025-03-18 15:19:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1742311160000|2025-03-18 15:19:20|19.41|19.33|19.43|19.35|19.45|19.37|19.41|19.33|31
1742311170000|2025-03-18 15:19:30|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|0
1742311200000|2025-03-18 15:20:00|19.45|19.37|19.45|19.37|19.45|19.37|19.41|19.33|33
1742311210000|2025-03-18 15:20:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1742311220000|2025-03-18 15:20:20|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|0
1742311230000|2025-03-18 15:20:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|7
1742311240000|2025-03-18 15:20:40|19.41|19.33|19.43|19.35|19.45|19.37|19.41|19.33|9
1742311250000|2025-03-18 15:20:50|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|1
1742311280000|2025-03-18 15:21:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742311300000|2025-03-18 15:21:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1742311310000|2025-03-18 15:21:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|306
1742311320000|2025-03-18 15:22:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1742311340000|2025-03-18 15:22:20|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|15
1742311360000|2025-03-18 15:22:40|||||||||10
1742311370000|2025-03-18 15:22:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|24
1742311380000|2025-03-18 15:23:00|||||||||3
1742311410000|2025-03-18 15:23:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|6
1742311420000|2025-03-18 15:23:40|||||||||3
1742311440000|2025-03-18 15:24:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|8
1742311450000|2025-03-18 15:24:10|||||||||9
1742311500000|2025-03-18 15:25:00|||||||||11
1742311510000|2025-03-18 15:25:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|47
1742311520000|2025-03-18 15:25:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742311530000|2025-03-18 15:25:30|19.5|19.42|19.48|19.4|19.5|19.42|19.45|19.37|22
1742311540000|2025-03-18 15:25:40|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|0
1742311640000|2025-03-18 15:27:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|34
1742311650000|2025-03-18 15:27:30|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|18
1742311660000|2025-03-18 15:27:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742311740000|2025-03-18 15:29:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1742311750000|2025-03-18 15:29:10|||||||||4
1742311790000|2025-03-18 15:29:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|8
1742311800000|2025-03-18 15:30:00|||||||||5
1742311810000|2025-03-18 15:30:10|||||||||1
1742311840000|2025-03-18 15:30:40|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|15
1742311850000|2025-03-18 15:30:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1742311860000|2025-03-18 15:31:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1742311920000|2025-03-18 15:32:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|35
1742311950000|2025-03-18 15:32:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|18
1742311970000|2025-03-18 15:32:50|||||||||5
1742312000000|2025-03-18 15:33:20|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|23
1742312010000|2025-03-18 15:33:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|1
1742312020000|2025-03-18 15:33:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742312030000|2025-03-18 15:33:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742312040000|2025-03-18 15:34:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|66
1742312050000|2025-03-18 15:34:10|19.46|19.38|19.48|19.4|19.5|19.42|19.46|19.38|4
1742312060000|2025-03-18 15:34:20|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|0
1742312080000|2025-03-18 15:34:40|||||||||26
1742312090000|2025-03-18 15:34:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1742312100000|2025-03-18 15:35:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|12
1742312110000|2025-03-18 15:35:10|19.46|19.38|19.48|19.4|19.5|19.42|19.46|19.38|9
1742312120000|2025-03-18 15:35:20|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|4
1742312150000|2025-03-18 15:35:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742312160000|2025-03-18 15:36:00|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|14
1742312180000|2025-03-18 15:36:20|19.43|19.35|19.45|19.37|19.45|19.37|19.41|19.33|16
1742312200000|2025-03-18 15:36:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|39
1742312230000|2025-03-18 15:37:10|||||||||1
1742312270000|2025-03-18 15:37:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742312280000|2025-03-18 15:38:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742312300000|2025-03-18 15:38:20|||||||||3
1742312330000|2025-03-18 15:38:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|1
1742312340000|2025-03-18 15:39:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|4
1742312390000|2025-03-18 15:39:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1742312400000|2025-03-18 15:40:00|||||||||11
1742312420000|2025-03-18 15:40:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|6
1742312430000|2025-03-18 15:40:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|2
1742312440000|2025-03-18 15:40:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742312460000|2025-03-18 15:41:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1742312470000|2025-03-18 15:41:10|||||||||8
1742312480000|2025-03-18 15:41:20|19.5|19.42|19.48|19.4|19.5|19.42|19.46|19.38|9
1742312490000|2025-03-18 15:41:30|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1742312500000|2025-03-18 15:41:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1742312510000|2025-03-18 15:41:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1742312520000|2025-03-18 15:42:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742312600000|2025-03-18 15:43:20|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1742312610000|2025-03-18 15:43:30|||||||||31
1742312650000|2025-03-18 15:44:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1742312660000|2025-03-18 15:44:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1742312670000|2025-03-18 15:44:30|||||||||1
1742312690000|2025-03-18 15:44:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742312700000|2025-03-18 15:45:00|||||||||11
1742312710000|2025-03-18 15:45:10|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|11
1742312720000|2025-03-18 15:45:20|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|13
1742312780000|2025-03-18 15:46:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742312790000|2025-03-18 15:46:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742312800000|2025-03-18 15:46:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1742312810000|2025-03-18 15:46:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742312830000|2025-03-18 15:47:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742312840000|2025-03-18 15:47:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742312850000|2025-03-18 15:47:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742312860000|2025-03-18 15:47:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|56
1742312870000|2025-03-18 15:47:50|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1742312880000|2025-03-18 15:48:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742312920000|2025-03-18 15:48:40|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1742312930000|2025-03-18 15:48:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742312990000|2025-03-18 15:49:50|||||||||1
1742313000000|2025-03-18 15:50:00|19.46|19.38|19.46|19.38|19.5|19.42|19.46|19.38|20
1742313010000|2025-03-18 15:50:10|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|0
1742313020000|2025-03-18 15:50:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1742313030000|2025-03-18 15:50:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742313040000|2025-03-18 15:50:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1742313060000|2025-03-18 15:51:00|19.48|19.4|19.5|19.42|19.5|19.42|19.46|19.38|30
1742313070000|2025-03-18 15:51:10|||||||||23
1742313100000|2025-03-18 15:51:40|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|17
1742313110000|2025-03-18 15:51:50|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|0
1742313130000|2025-03-18 15:52:10|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|3
1742313160000|2025-03-18 15:52:40|19.48|19.4|19.5|19.42|19.5|19.42|19.46|19.38|8
1742313240000|2025-03-18 15:54:00|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|116
1742313300000|2025-03-18 15:55:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|38
1742313310000|2025-03-18 15:55:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1742313370000|2025-03-18 15:56:10|||||||||8
1742313380000|2025-03-18 15:56:20|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|5
1742313390000|2025-03-18 15:56:30|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1742313400000|2025-03-18 15:56:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1742313410000|2025-03-18 15:56:50|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1742313420000|2025-03-18 15:57:00|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|2
1742313430000|2025-03-18 15:57:10|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|0
1742313440000|2025-03-18 15:57:20|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|0
1742313450000|2025-03-18 15:57:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1742313460000|2025-03-18 15:57:40|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|0
1742313500000|2025-03-18 15:58:20|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|12
1742313540000|2025-03-18 15:59:00|19.53|19.45|19.53|19.45|19.55|19.47|19.5|19.42|9
1742313550000|2025-03-18 15:59:10|19.5|19.42|19.5|19.42|19.55|19.47|19.5|19.42|4
1742313580000|2025-03-18 15:59:40|||||||||5
1742313600000|2025-03-18 16:00:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|18
1742313610000|2025-03-18 16:00:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|3
1742313640000|2025-03-18 16:00:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1742313650000|2025-03-18 16:00:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|12
1742313660000|2025-03-18 16:01:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742313710000|2025-03-18 16:01:50|||||||||3
1742313720000|2025-03-18 16:02:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|43
1742313730000|2025-03-18 16:02:10|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|91
1742313770000|2025-03-18 16:02:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|37
1742313780000|2025-03-18 16:03:00|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|4
1742313800000|2025-03-18 16:03:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742313840000|2025-03-18 16:04:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|6
1742313850000|2025-03-18 16:04:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|10
1742313950000|2025-03-18 16:05:50|||||||||1
1742314010000|2025-03-18 16:06:50|||||||||1
1742314040000|2025-03-18 16:07:20|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|33
1742314050000|2025-03-18 16:07:30|19.38|19.3|19.4|19.32|19.4|19.32|19.36|19.28|8
1742314070000|2025-03-18 16:07:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|13
1742314110000|2025-03-18 16:08:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|8
1742314120000|2025-03-18 16:08:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1742314160000|2025-03-18 16:09:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742314170000|2025-03-18 16:09:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|20
1742314190000|2025-03-18 16:09:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|15
1742314200000|2025-03-18 16:10:00|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|1
1742314210000|2025-03-18 16:10:10|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1742314220000|2025-03-18 16:10:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742314280000|2025-03-18 16:11:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|14
1742314300000|2025-03-18 16:11:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1742314310000|2025-03-18 16:11:50|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1742314320000|2025-03-18 16:12:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1742314340000|2025-03-18 16:12:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|29
1742314350000|2025-03-18 16:12:30|||||||||3
1742314370000|2025-03-18 16:12:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|11
1742314380000|2025-03-18 16:13:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|11
1742314390000|2025-03-18 16:13:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|17
1742314400000|2025-03-18 16:13:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1742314450000|2025-03-18 16:14:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|15
1742314470000|2025-03-18 16:14:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|6
1742314500000|2025-03-18 16:15:00|||||||||11
1742314540000|2025-03-18 16:15:40|||||||||7
1742314560000|2025-03-18 16:16:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|20
1742314590000|2025-03-18 16:16:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|7
1742314620000|2025-03-18 16:17:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1742314630000|2025-03-18 16:17:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1742314640000|2025-03-18 16:17:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|4
1742314660000|2025-03-18 16:17:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742314680000|2025-03-18 16:18:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|10
1742314690000|2025-03-18 16:18:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742314760000|2025-03-18 16:19:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|73
1742314770000|2025-03-18 16:19:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742314790000|2025-03-18 16:19:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|148
1742314800000|2025-03-18 16:20:00|||||||||1
1742314820000|2025-03-18 16:20:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1742314860000|2025-03-18 16:21:00|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|4
1742314920000|2025-03-18 16:22:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|10
1742314940000|2025-03-18 16:22:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|11
1742314980000|2025-03-18 16:23:00|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|43
1742315010000|2025-03-18 16:23:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|83
1742315040000|2025-03-18 16:24:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|25
1742315090000|2025-03-18 16:24:50|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|33
1742315160000|2025-03-18 16:26:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|24
1742315170000|2025-03-18 16:26:10|19.35|19.27|19.35|19.27|19.35|19.27|19.31|19.23|12
1742315220000|2025-03-18 16:27:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1742315280000|2025-03-18 16:28:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|24
1742315290000|2025-03-18 16:28:10|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|25
1742315300000|2025-03-18 16:28:20|||||||||12
1742315310000|2025-03-18 16:28:30|||||||||16
1742315320000|2025-03-18 16:28:40|||||||||13
1742315330000|2025-03-18 16:28:50|||||||||16
1742315340000|2025-03-18 16:29:00|||||||||16
1742315350000|2025-03-18 16:29:10|||||||||27
1742315360000|2025-03-18 16:29:20|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|70
1742315370000|2025-03-18 16:29:30|||||||||16
1742315380000|2025-03-18 16:29:40|||||||||54
1742315390000|2025-03-18 16:29:50|||||||||26
1742315400000|2025-03-18 16:30:00|||||||||15
1742315410000|2025-03-18 16:30:10|||||||||3
1742315420000|2025-03-18 16:30:20|||||||||34
1742315430000|2025-03-18 16:30:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|117
1742315440000|2025-03-18 16:30:40|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|7
1742315450000|2025-03-18 16:30:50|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|5
1742315460000|2025-03-18 16:31:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742315470000|2025-03-18 16:31:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1742315480000|2025-03-18 16:31:20|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1742315490000|2025-03-18 16:31:30|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1742315500000|2025-03-18 16:31:40|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|20
1742315510000|2025-03-18 16:31:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1742315530000|2025-03-18 16:32:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|4
1742315550000|2025-03-18 16:32:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|18
1742315600000|2025-03-18 16:33:20|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|10
1742315670000|2025-03-18 16:34:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|12
1742315700000|2025-03-18 16:35:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1742315710000|2025-03-18 16:35:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|16
1742315740000|2025-03-18 16:35:40|||||||||1
1742315750000|2025-03-18 16:35:50|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|12
1742315760000|2025-03-18 16:36:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1742315770000|2025-03-18 16:36:10|||||||||1
1742315790000|2025-03-18 16:36:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|17
1742315820000|2025-03-18 16:37:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742315840000|2025-03-18 16:37:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1742315850000|2025-03-18 16:37:30|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1742315870000|2025-03-18 16:37:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|13
1742315880000|2025-03-18 16:38:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1742315890000|2025-03-18 16:38:10|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1742315900000|2025-03-18 16:38:20|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1742315910000|2025-03-18 16:38:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1742315950000|2025-03-18 16:39:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|6
1742315980000|2025-03-18 16:39:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1742316050000|2025-03-18 16:40:50|||||||||3
1742316070000|2025-03-18 16:41:10|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|8
1742316080000|2025-03-18 16:41:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1742316090000|2025-03-18 16:41:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|1
1742316100000|2025-03-18 16:41:40|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|3
1742316110000|2025-03-18 16:41:50|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1742316130000|2025-03-18 16:42:10|||||||||1
1742316160000|2025-03-18 16:42:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|20
1742316180000|2025-03-18 16:43:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|3
1742316190000|2025-03-18 16:43:10|19.33|19.25|19.31|19.23|19.33|19.25|19.3|19.22|13
1742316200000|2025-03-18 16:43:20|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|2
1742316210000|2025-03-18 16:43:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1742316240000|2025-03-18 16:44:00|||||||||1
1742316250000|2025-03-18 16:44:10|19.36|19.28|19.36|19.28|19.38|19.3|19.35|19.27|13
1742316260000|2025-03-18 16:44:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1742316340000|2025-03-18 16:45:40|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|19
1742316350000|2025-03-18 16:45:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1742316360000|2025-03-18 16:46:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1742316390000|2025-03-18 16:46:30|||||||||1
1742316410000|2025-03-18 16:46:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|6
1742316420000|2025-03-18 16:47:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742316430000|2025-03-18 16:47:10|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|4
1742316440000|2025-03-18 16:47:20|19.38|19.3|19.4|19.32|19.4|19.32|19.36|19.28|1
1742316490000|2025-03-18 16:48:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1742316520000|2025-03-18 16:48:40|19.38|19.3|19.38|19.3|19.4|19.32|19.36|19.28|61
1742316530000|2025-03-18 16:48:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1742316540000|2025-03-18 16:49:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|2
1742316550000|2025-03-18 16:49:10|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|4
1742316570000|2025-03-18 16:49:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1742316600000|2025-03-18 16:50:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|11
1742316630000|2025-03-18 16:50:30|19.45|19.37|19.43|19.35|19.45|19.37|19.4|19.32|102
1742316640000|2025-03-18 16:50:40|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|0
1742316650000|2025-03-18 16:50:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1742316660000|2025-03-18 16:51:00|19.43|19.35|19.45|19.37|19.45|19.37|19.41|19.33|0
1742316700000|2025-03-18 16:51:40|||||||||1
1742316760000|2025-03-18 16:52:40|||||||||1
1742316790000|2025-03-18 16:53:10|||||||||1
1742316840000|2025-03-18 16:54:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|104
1742316870000|2025-03-18 16:54:30|||||||||1
1742316900000|2025-03-18 16:55:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|45
1742316910000|2025-03-18 16:55:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742316920000|2025-03-18 16:55:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|2
1742316930000|2025-03-18 16:55:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1742316940000|2025-03-18 16:55:40|19.38|19.3|19.35|19.27|19.4|19.32|19.35|19.27|0
1742316950000|2025-03-18 16:55:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742316960000|2025-03-18 16:56:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742316970000|2025-03-18 16:56:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|4
1742317000000|2025-03-18 16:56:40|||||||||1
1742317010000|2025-03-18 16:56:50|19.36|19.28|19.4|19.32|19.4|19.32|19.35|19.27|0
1742317020000|2025-03-18 16:57:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1742317030000|2025-03-18 16:57:10|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1742317060000|2025-03-18 16:57:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742317070000|2025-03-18 16:57:50|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|4
1742317080000|2025-03-18 16:58:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742317090000|2025-03-18 16:58:10|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|17
1742317110000|2025-03-18 16:58:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1742317150000|2025-03-18 16:59:10|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|2
1742317160000|2025-03-18 16:59:20|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|3
1742317170000|2025-03-18 16:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742317190000|2025-03-18 16:59:50|||||||||7
1742317200000|2025-03-18 17:00:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|57
1742317210000|2025-03-18 17:00:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1742317220000|2025-03-18 17:00:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742317270000|2025-03-18 17:01:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1742317280000|2025-03-18 17:01:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1742317290000|2025-03-18 17:01:30|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1742317300000|2025-03-18 17:01:40|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1742317310000|2025-03-18 17:01:50|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|0
1742317320000|2025-03-18 17:02:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|2
1742317480000|2025-03-18 17:04:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|85
1742317500000|2025-03-18 17:05:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742317520000|2025-03-18 17:05:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742317530000|2025-03-18 17:05:30|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|4
1742317540000|2025-03-18 17:05:40|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|0
1742317550000|2025-03-18 17:05:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742317560000|2025-03-18 17:06:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1742317570000|2025-03-18 17:06:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1742317580000|2025-03-18 17:06:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1742317590000|2025-03-18 17:06:30|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|0
1742317600000|2025-03-18 17:06:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1742317630000|2025-03-18 17:07:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1742317650000|2025-03-18 17:07:30|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|0
1742317660000|2025-03-18 17:07:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1742317670000|2025-03-18 17:07:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1742317680000|2025-03-18 17:08:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|20
1742317700000|2025-03-18 17:08:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|7
1742317710000|2025-03-18 17:08:30|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|4
1742317840000|2025-03-18 17:10:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|10
1742317850000|2025-03-18 17:10:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742317870000|2025-03-18 17:11:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|12
1742317890000|2025-03-18 17:11:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742317900000|2025-03-18 17:11:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742317970000|2025-03-18 17:12:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|10
1742317980000|2025-03-18 17:13:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|6
1742318010000|2025-03-18 17:13:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1742318040000|2025-03-18 17:14:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|12
1742318050000|2025-03-18 17:14:10|||||||||3
1742318060000|2025-03-18 17:14:20|||||||||8
1742318070000|2025-03-18 17:14:30|||||||||3
1742318090000|2025-03-18 17:14:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1742318100000|2025-03-18 17:15:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|2
1742318110000|2025-03-18 17:15:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1742318130000|2025-03-18 17:15:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1742318200000|2025-03-18 17:16:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1742318290000|2025-03-18 17:18:10|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|12
1742318310000|2025-03-18 17:18:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1742318320000|2025-03-18 17:18:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1742318340000|2025-03-18 17:19:00|19.31|19.23|19.35|19.27|19.4|19.32|19.31|19.23|31
1742318350000|2025-03-18 17:19:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742318360000|2025-03-18 17:19:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742318370000|2025-03-18 17:19:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|8
1742318380000|2025-03-18 17:19:40|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|2
1742318400000|2025-03-18 17:20:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|12
1742318410000|2025-03-18 17:20:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|10
1742318420000|2025-03-18 17:20:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1742318450000|2025-03-18 17:20:50|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|8
1742318460000|2025-03-18 17:21:00|||||||||27
1742318490000|2025-03-18 17:21:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|66
1742318500000|2025-03-18 17:21:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|15
1742318510000|2025-03-18 17:21:50|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|3
1742318520000|2025-03-18 17:22:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|1
1742318530000|2025-03-18 17:22:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742318540000|2025-03-18 17:22:20|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|2
1742318550000|2025-03-18 17:22:30|19.28|19.2|19.28|19.2|19.31|19.23|19.26|19.18|3
1742318560000|2025-03-18 17:22:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742318580000|2025-03-18 17:23:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|8
1742318590000|2025-03-18 17:23:10|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|0
1742318600000|2025-03-18 17:23:20|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|2
1742318610000|2025-03-18 17:23:30|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|5
1742318680000|2025-03-18 17:24:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|68
1742318690000|2025-03-18 17:24:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|11
1742318700000|2025-03-18 17:25:00|19.26|19.18|19.26|19.18|19.31|19.23|19.26|19.18|2
1742318740000|2025-03-18 17:25:40|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|17
1742318760000|2025-03-18 17:26:00|||||||||10
1742318770000|2025-03-18 17:26:10|||||||||1
1742318810000|2025-03-18 17:26:50|||||||||47
1742318860000|2025-03-18 17:27:40|||||||||47
1742318870000|2025-03-18 17:27:50|||||||||27
1742318880000|2025-03-18 17:28:00|||||||||65
1742318890000|2025-03-18 17:28:10|||||||||20
1742318900000|2025-03-18 17:28:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1742318910000|2025-03-18 17:28:30|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|2
1742318920000|2025-03-18 17:28:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742318930000|2025-03-18 17:28:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|58
1742318940000|2025-03-18 17:29:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|9
1742318980000|2025-03-18 17:29:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742319000000|2025-03-18 17:30:00|||||||||27
1742319030000|2025-03-18 17:30:30|||||||||41
1742319060000|2025-03-18 17:31:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|14
1742319100000|2025-03-18 17:31:40|||||||||12
1742319110000|2025-03-18 17:31:50|||||||||9
1742319130000|2025-03-18 17:32:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|1
1742319140000|2025-03-18 17:32:20|||||||||5
1742319160000|2025-03-18 17:32:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742319190000|2025-03-18 17:33:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|94
1742319200000|2025-03-18 17:33:20|19.43|19.35|19.4|19.32|19.43|19.35|19.36|19.28|3
1742319240000|2025-03-18 17:34:00|||||||||1
1742319250000|2025-03-18 17:34:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|63
1742319340000|2025-03-18 17:35:40|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|11
1742319350000|2025-03-18 17:35:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1742319360000|2025-03-18 17:36:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1742319380000|2025-03-18 17:36:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1742319460000|2025-03-18 17:37:40|||||||||50
1742319480000|2025-03-18 17:38:00|||||||||8
1742319500000|2025-03-18 17:38:20|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|24
1742319510000|2025-03-18 17:38:30|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1742319520000|2025-03-18 17:38:40|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1742319540000|2025-03-18 17:39:00|19.28|19.2|19.3|19.22|19.31|19.23|19.28|19.2|0
1742319550000|2025-03-18 17:39:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1742319600000|2025-03-18 17:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|30
1742319610000|2025-03-18 17:40:10|19.35|19.27|19.35|19.27|19.35|19.27|19.31|19.23|20
1742319630000|2025-03-18 17:40:30|||||||||3
1742319640000|2025-03-18 17:40:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742319660000|2025-03-18 17:41:00|||||||||64
1742319670000|2025-03-18 17:41:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742319690000|2025-03-18 17:41:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742319710000|2025-03-18 17:41:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742319730000|2025-03-18 17:42:10|||||||||30
1742319760000|2025-03-18 17:42:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|1
1742319780000|2025-03-18 17:43:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|1
1742319790000|2025-03-18 17:43:10|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1742319800000|2025-03-18 17:43:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742319810000|2025-03-18 17:43:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|66
1742319820000|2025-03-18 17:43:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1742319830000|2025-03-18 17:43:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742319930000|2025-03-18 17:45:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|80
1742319980000|2025-03-18 17:46:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320000000|2025-03-18 17:46:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1742320010000|2025-03-18 17:46:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742320020000|2025-03-18 17:47:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320050000|2025-03-18 17:47:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|188
1742320070000|2025-03-18 17:47:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1742320090000|2025-03-18 17:48:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742320120000|2025-03-18 17:48:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|76
1742320200000|2025-03-18 17:50:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|34
1742320210000|2025-03-18 17:50:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1742320220000|2025-03-18 17:50:20|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1742320230000|2025-03-18 17:50:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1742320240000|2025-03-18 17:50:40|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1742320260000|2025-03-18 17:51:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742320280000|2025-03-18 17:51:20|||||||||64
1742320290000|2025-03-18 17:51:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1742320300000|2025-03-18 17:51:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|4
1742320310000|2025-03-18 17:51:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320320000|2025-03-18 17:52:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742320330000|2025-03-18 17:52:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742320340000|2025-03-18 17:52:20|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320350000|2025-03-18 17:52:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320360000|2025-03-18 17:52:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320380000|2025-03-18 17:53:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742320400000|2025-03-18 17:53:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1742320410000|2025-03-18 17:53:30|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1742320420000|2025-03-18 17:53:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|8
1742320430000|2025-03-18 17:53:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742320440000|2025-03-18 17:54:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|70
1742320480000|2025-03-18 17:54:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742320490000|2025-03-18 17:54:50|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|10
1742320500000|2025-03-18 17:55:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1742320510000|2025-03-18 17:55:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742320530000|2025-03-18 17:55:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1742320540000|2025-03-18 17:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742320560000|2025-03-18 17:56:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742320570000|2025-03-18 17:56:10|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1742320590000|2025-03-18 17:56:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|64
1742320600000|2025-03-18 17:56:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742320610000|2025-03-18 17:56:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742320620000|2025-03-18 17:57:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|2
1742320630000|2025-03-18 17:57:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|3
1742320640000|2025-03-18 17:57:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742320650000|2025-03-18 17:57:30|19.45|19.37|19.48|19.4|19.5|19.42|19.45|19.37|28
1742320660000|2025-03-18 17:57:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1742320670000|2025-03-18 17:57:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|65
1742320680000|2025-03-18 17:58:00|19.46|19.38|19.46|19.38|19.5|19.42|19.46|19.38|8
1742320690000|2025-03-18 17:58:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742320710000|2025-03-18 17:58:30|||||||||11
1742320720000|2025-03-18 17:58:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742320730000|2025-03-18 17:58:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1742320790000|2025-03-18 17:59:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|64
1742320850000|2025-03-18 18:00:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|12
1742320860000|2025-03-18 18:01:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742320890000|2025-03-18 18:01:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742320910000|2025-03-18 18:01:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1742320920000|2025-03-18 18:02:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1742320930000|2025-03-18 18:02:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1742320990000|2025-03-18 18:03:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1742321010000|2025-03-18 18:03:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742321020000|2025-03-18 18:03:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|4
1742321030000|2025-03-18 18:03:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742321040000|2025-03-18 18:04:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1742321070000|2025-03-18 18:04:30|19.51|19.43|19.53|19.45|19.55|19.47|19.51|19.43|3
1742321080000|2025-03-18 18:04:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1742321100000|2025-03-18 18:05:00|||||||||75
1742321110000|2025-03-18 18:05:10|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|11
1742321130000|2025-03-18 18:05:30|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1742321140000|2025-03-18 18:05:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742321160000|2025-03-18 18:06:00|||||||||5
1742321170000|2025-03-18 18:06:10|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|0
1742321180000|2025-03-18 18:06:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1742321210000|2025-03-18 18:06:50|19.45|19.37|19.48|19.4|19.5|19.42|19.45|19.37|14
1742321220000|2025-03-18 18:07:00|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|0
1742321240000|2025-03-18 18:07:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|7
1742321310000|2025-03-18 18:08:30|19.45|19.37|19.45|19.37|19.5|19.42|19.45|19.37|3
1742321320000|2025-03-18 18:08:40|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1742321330000|2025-03-18 18:08:50|||||||||4
1742321350000|2025-03-18 18:09:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1742321360000|2025-03-18 18:09:20|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|0
1742321370000|2025-03-18 18:09:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|50
1742321400000|2025-03-18 18:10:00|19.48|19.4|19.5|19.42|19.5|19.42|19.45|19.37|11
1742321460000|2025-03-18 18:11:00|||||||||50
1742321470000|2025-03-18 18:11:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|2
1742321500000|2025-03-18 18:11:40|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|0
1742321510000|2025-03-18 18:11:50|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1742321520000|2025-03-18 18:12:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1742321530000|2025-03-18 18:12:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742321590000|2025-03-18 18:13:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1742321600000|2025-03-18 18:13:20|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|0
1742321610000|2025-03-18 18:13:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1742321620000|2025-03-18 18:13:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742321640000|2025-03-18 18:14:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|7
1742321650000|2025-03-18 18:14:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1742321680000|2025-03-18 18:14:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742321700000|2025-03-18 18:15:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|10
1742321710000|2025-03-18 18:15:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1742321720000|2025-03-18 18:15:20|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1742321730000|2025-03-18 18:15:30|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1742321740000|2025-03-18 18:15:40|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1742321770000|2025-03-18 18:16:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742321780000|2025-03-18 18:16:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742321800000|2025-03-18 18:16:40|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|5
1742321810000|2025-03-18 18:16:50|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1742321820000|2025-03-18 18:17:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1742321830000|2025-03-18 18:17:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1742321880000|2025-03-18 18:18:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742321950000|2025-03-18 18:19:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1742321970000|2025-03-18 18:19:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742321990000|2025-03-18 18:19:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1742322000000|2025-03-18 18:20:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1742322060000|2025-03-18 18:21:00|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|24
1742322070000|2025-03-18 18:21:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742322080000|2025-03-18 18:21:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742322100000|2025-03-18 18:21:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742322110000|2025-03-18 18:21:50|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|25
1742322170000|2025-03-18 18:22:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1742322250000|2025-03-18 18:24:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1742322260000|2025-03-18 18:24:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742322300000|2025-03-18 18:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|10
1742322320000|2025-03-18 18:25:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742322360000|2025-03-18 18:26:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742322370000|2025-03-18 18:26:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|12
1742322390000|2025-03-18 18:26:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742322400000|2025-03-18 18:26:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1742322410000|2025-03-18 18:26:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742322420000|2025-03-18 18:27:00|19.43|19.35|19.43|19.35|19.46|19.38|19.43|19.35|0
1742322440000|2025-03-18 18:27:20|19.46|19.38|19.46|19.38|19.46|19.38|19.43|19.35|1
1742322500000|2025-03-18 18:28:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|8
1742322510000|2025-03-18 18:28:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742322590000|2025-03-18 18:29:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1742322600000|2025-03-18 18:30:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742322630000|2025-03-18 18:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|13
1742322650000|2025-03-18 18:30:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742322670000|2025-03-18 18:31:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|6
1742322680000|2025-03-18 18:31:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|10
1742322720000|2025-03-18 18:32:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742322760000|2025-03-18 18:32:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1742322790000|2025-03-18 18:33:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742322840000|2025-03-18 18:34:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|53
1742322850000|2025-03-18 18:34:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|5
1742322860000|2025-03-18 18:34:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742322880000|2025-03-18 18:34:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|7
1742322890000|2025-03-18 18:34:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742322900000|2025-03-18 18:35:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|12
1742322920000|2025-03-18 18:35:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1742322930000|2025-03-18 18:35:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1742322940000|2025-03-18 18:35:40|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|2
1742322960000|2025-03-18 18:36:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742322970000|2025-03-18 18:36:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|2
1742322980000|2025-03-18 18:36:20|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1742322990000|2025-03-18 18:36:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742323000000|2025-03-18 18:36:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1742323010000|2025-03-18 18:36:50|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1742323030000|2025-03-18 18:37:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|2
1742323040000|2025-03-18 18:37:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1742323050000|2025-03-18 18:37:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742323080000|2025-03-18 18:38:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742323200000|2025-03-18 18:40:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742323210000|2025-03-18 18:40:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1742323220000|2025-03-18 18:40:20|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|0
1742323240000|2025-03-18 18:40:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1742323260000|2025-03-18 18:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742323270000|2025-03-18 18:41:10|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1742323300000|2025-03-18 18:41:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|7
1742323330000|2025-03-18 18:42:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|42
1742323340000|2025-03-18 18:42:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1742323350000|2025-03-18 18:42:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742323370000|2025-03-18 18:42:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742323410000|2025-03-18 18:43:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1742323420000|2025-03-18 18:43:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1742323430000|2025-03-18 18:43:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1742323440000|2025-03-18 18:44:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1742323470000|2025-03-18 18:44:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1742323500000|2025-03-18 18:45:00|||||||||10
1742323560000|2025-03-18 18:46:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|64
1742323570000|2025-03-18 18:46:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|11
1742323670000|2025-03-18 18:47:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742323690000|2025-03-18 18:48:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742323770000|2025-03-18 18:49:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1742323780000|2025-03-18 18:49:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|19
1742323800000|2025-03-18 18:50:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|11
1742323810000|2025-03-18 18:50:10|19.45|19.37|19.41|19.33|19.46|19.38|19.41|19.33|4
1742323830000|2025-03-18 18:50:30|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1742323840000|2025-03-18 18:50:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1742323870000|2025-03-18 18:51:10|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|87
1742323880000|2025-03-18 18:51:20|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1742323890000|2025-03-18 18:51:30|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1742323900000|2025-03-18 18:51:40|19.38|19.3|19.36|19.28|19.41|19.33|19.36|19.28|0
1742324040000|2025-03-18 18:54:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|17
1742324050000|2025-03-18 18:54:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742324250000|2025-03-18 18:57:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1742324260000|2025-03-18 18:57:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742324280000|2025-03-18 18:58:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742324290000|2025-03-18 18:58:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742324350000|2025-03-18 18:59:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|2
1742324360000|2025-03-18 18:59:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742324370000|2025-03-18 18:59:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742324380000|2025-03-18 18:59:40|19.45|19.37|19.43|19.35|19.46|19.38|19.43|19.35|0
1742324390000|2025-03-18 18:59:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742324400000|2025-03-18 19:00:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742324440000|2025-03-18 19:00:40|||||||||8
1742324450000|2025-03-18 19:00:50|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1742324460000|2025-03-18 19:01:00|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1742324480000|2025-03-18 19:01:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742324490000|2025-03-18 19:01:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1742324500000|2025-03-18 19:01:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1742324510000|2025-03-18 19:01:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742324530000|2025-03-18 19:02:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1742324550000|2025-03-18 19:02:30|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|20
1742324580000|2025-03-18 19:03:00|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|0
1742324620000|2025-03-18 19:03:40|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1742324630000|2025-03-18 19:03:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742324640000|2025-03-18 19:04:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742324650000|2025-03-18 19:04:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|1
1742324660000|2025-03-18 19:04:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742324700000|2025-03-18 19:05:00|||||||||11
1742324720000|2025-03-18 19:05:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1742324730000|2025-03-18 19:05:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742324770000|2025-03-18 19:06:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1742324790000|2025-03-18 19:06:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1742324830000|2025-03-18 19:07:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1742324840000|2025-03-18 19:07:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1742324860000|2025-03-18 19:07:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742324880000|2025-03-18 19:08:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742324900000|2025-03-18 19:08:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742324910000|2025-03-18 19:08:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|37
1742324940000|2025-03-18 19:09:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|1
1742324990000|2025-03-18 19:09:50|19.43|19.35|19.45|19.37|19.45|19.37|19.41|19.33|0
1742325000000|2025-03-18 19:10:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742325010000|2025-03-18 19:10:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|27
1742325090000|2025-03-18 19:11:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742325100000|2025-03-18 19:11:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742325170000|2025-03-18 19:12:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1742325180000|2025-03-18 19:13:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742325240000|2025-03-18 19:14:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742325250000|2025-03-18 19:14:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1742325270000|2025-03-18 19:14:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742325290000|2025-03-18 19:14:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1742325300000|2025-03-18 19:15:00|19.43|19.35|19.46|19.38|19.46|19.38|19.41|19.33|11
1742325320000|2025-03-18 19:15:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|1
1742325340000|2025-03-18 19:15:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1742325350000|2025-03-18 19:15:50|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|0
1742325380000|2025-03-18 19:16:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1742325400000|2025-03-18 19:16:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742325410000|2025-03-18 19:16:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742325430000|2025-03-18 19:17:10|19.45|19.37|19.43|19.35|19.45|19.37|19.41|19.33|2
1742325440000|2025-03-18 19:17:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1742325460000|2025-03-18 19:17:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742325470000|2025-03-18 19:17:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742325480000|2025-03-18 19:18:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1742325490000|2025-03-18 19:18:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1742325500000|2025-03-18 19:18:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742325560000|2025-03-18 19:19:20|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|4
1742325570000|2025-03-18 19:19:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1742325740000|2025-03-18 19:22:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|12
1742325900000|2025-03-18 19:25:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1742325910000|2025-03-18 19:25:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742325960000|2025-03-18 19:26:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1742326000000|2025-03-18 19:26:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|4
1742326010000|2025-03-18 19:26:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1742326030000|2025-03-18 19:27:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1742326040000|2025-03-18 19:27:20|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1742326050000|2025-03-18 19:27:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742326060000|2025-03-18 19:27:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742326080000|2025-03-18 19:28:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|10
1742326090000|2025-03-18 19:28:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1742326100000|2025-03-18 19:28:20|19.43|19.35|19.45|19.37|19.45|19.37|19.41|19.33|16
1742326110000|2025-03-18 19:28:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|3
1742326140000|2025-03-18 19:29:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742326150000|2025-03-18 19:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742326180000|2025-03-18 19:29:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742326200000|2025-03-18 19:30:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1742326210000|2025-03-18 19:30:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1742326220000|2025-03-18 19:30:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742326240000|2025-03-18 19:30:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|6
1742326250000|2025-03-18 19:30:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|1
1742326260000|2025-03-18 19:31:00|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|3
1742326270000|2025-03-18 19:31:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742326300000|2025-03-18 19:31:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1742326310000|2025-03-18 19:31:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1742326450000|2025-03-18 19:34:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1742326470000|2025-03-18 19:34:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1742326490000|2025-03-18 19:34:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1742326500000|2025-03-18 19:35:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|11
1742326510000|2025-03-18 19:35:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1742326560000|2025-03-18 19:36:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1742326610000|2025-03-18 19:36:50|||||||||1
1742326630000|2025-03-18 19:37:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1742326640000|2025-03-18 19:37:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742326650000|2025-03-18 19:37:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1742326660000|2025-03-18 19:37:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742326680000|2025-03-18 19:38:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|2
1742326690000|2025-03-18 19:38:10|19.56|19.48|19.58|19.5|19.6|19.52|19.56|19.48|0
1742326700000|2025-03-18 19:38:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742326710000|2025-03-18 19:38:30|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1742326720000|2025-03-18 19:38:40|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1742326730000|2025-03-18 19:38:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742326740000|2025-03-18 19:39:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1742326750000|2025-03-18 19:39:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1742326760000|2025-03-18 19:39:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|2
1742326800000|2025-03-18 19:40:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|6
1742326850000|2025-03-18 19:40:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|4
1742326940000|2025-03-18 19:42:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1742326970000|2025-03-18 19:42:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1742327060000|2025-03-18 19:44:20|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|0
1742327070000|2025-03-18 19:44:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1742327090000|2025-03-18 19:44:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742327100000|2025-03-18 19:45:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|10
1742327180000|2025-03-18 19:46:20|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|13
1742327190000|2025-03-18 19:46:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1742327300000|2025-03-18 19:48:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|15
1742327400000|2025-03-18 19:50:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|17
1742327410000|2025-03-18 19:50:10|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1742327430000|2025-03-18 19:50:30|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|2
1742327490000|2025-03-18 19:51:30|||||||||1
1742327580000|2025-03-18 19:53:00|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|39
1742327600000|2025-03-18 19:53:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1742327620000|2025-03-18 19:53:40|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|1
1742327680000|2025-03-18 19:54:40|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|4
1742327700000|2025-03-18 19:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|13
1742327740000|2025-03-18 19:55:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1742327760000|2025-03-18 19:56:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1742327780000|2025-03-18 19:56:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1742327800000|2025-03-18 19:56:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1742327810000|2025-03-18 19:56:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1742327820000|2025-03-18 19:57:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|32
1742327890000|2025-03-18 19:58:10|||||||||3
1742327920000|2025-03-18 19:58:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1742327940000|2025-03-18 19:59:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|1
1742327950000|2025-03-18 19:59:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1742327960000|2025-03-18 19:59:20|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|0
1742327980000|2025-03-18 19:59:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1742327990000|2025-03-18 19:59:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1742328000000|2025-03-18 20:00:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1742328010000|2025-03-18 20:00:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1742328020000|2025-03-18 20:00:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742328070000|2025-03-18 20:01:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1742328230000|2025-03-18 20:03:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|1
1742328420000|2025-03-18 20:07:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1742330080000|2025-03-18 20:34:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742330330000|2025-03-18 20:38:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1742330550000|2025-03-18 20:42:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742331460000|2025-03-18 20:57:40|||||||||6
1742331570000|2025-03-18 20:59:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742331590000|2025-03-18 20:59:50|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|4
1742331600000|2025-03-18 21:00:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1742343310000|2025-03-19 00:15:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1742343600000|2025-03-19 00:20:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1742343620000|2025-03-19 00:20:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1742343640000|2025-03-19 00:20:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742343750000|2025-03-19 00:22:30|19.52|19.27|19.5|19.25|19.52|19.27|19.5|19.25|0
1742343780000|2025-03-19 00:23:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742343890000|2025-03-19 00:24:50|19.5|19.25|19.44|19.36|19.5|19.36|19.44|19.25|0
1742344010000|2025-03-19 00:26:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742344020000|2025-03-19 00:27:00|19.44|19.36|19.5|19.25|19.5|19.36|19.44|19.25|0
1742344040000|2025-03-19 00:27:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742344420000|2025-03-19 00:33:40|19.55|19.3|19.55|19.3|19.55|19.36|19.44|19.3|0
1742344430000|2025-03-19 00:33:50|19.44|19.36|19.44|19.36|19.55|19.36|19.44|19.3|0
1742344440000|2025-03-19 00:34:00|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742344450000|2025-03-19 00:34:10|19.55|19.3|19.55|19.3|19.55|19.36|19.44|19.3|0
1742344460000|2025-03-19 00:34:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742344540000|2025-03-19 00:35:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742344550000|2025-03-19 00:35:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742344560000|2025-03-19 00:36:00|19.5|19.25|19.45|19.2|19.5|19.36|19.44|19.2|0
1742344570000|2025-03-19 00:36:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742344960000|2025-03-19 00:42:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1742345030000|2025-03-19 00:43:50|19.41|19.33|19.51|19.43|19.51|19.43|19.41|19.33|0
1742345040000|2025-03-19 00:44:00|19.55|19.3|19.55|19.3|19.55|19.36|19.44|19.27|1
1742345050000|2025-03-19 00:44:10|19.44|19.36|19.55|19.3|19.55|19.36|19.44|19.27|0
1742345060000|2025-03-19 00:44:20|19.44|19.36|19.44|19.36|19.55|19.36|19.44|19.3|0
1742345080000|2025-03-19 00:44:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742345390000|2025-03-19 00:49:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742345490000|2025-03-19 00:51:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742345510000|2025-03-19 00:51:50|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742345610000|2025-03-19 00:53:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1742345800000|2025-03-19 00:56:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742345820000|2025-03-19 00:57:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1742345830000|2025-03-19 00:57:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1742345840000|2025-03-19 00:57:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1742346580000|2025-03-19 01:09:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742346660000|2025-03-19 01:11:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1742346670000|2025-03-19 01:11:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742346880000|2025-03-19 01:14:40|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1742346900000|2025-03-19 01:15:00|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1742347190000|2025-03-19 01:19:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742347220000|2025-03-19 01:20:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742347250000|2025-03-19 01:20:50|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1742347270000|2025-03-19 01:21:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742347280000|2025-03-19 01:21:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742347660000|2025-03-19 01:27:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742347710000|2025-03-19 01:28:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742347750000|2025-03-19 01:29:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742347770000|2025-03-19 01:29:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742347780000|2025-03-19 01:29:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742347980000|2025-03-19 01:33:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742347990000|2025-03-19 01:33:10|19.39|19.31|19.47|19.22|19.47|19.31|19.39|19.22|0
1742348000000|2025-03-19 01:33:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742348170000|2025-03-19 01:36:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742348220000|2025-03-19 01:37:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742348270000|2025-03-19 01:37:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742348300000|2025-03-19 01:38:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742348830000|2025-03-19 01:47:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742349060000|2025-03-19 01:51:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742349260000|2025-03-19 01:54:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742349300000|2025-03-19 01:55:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742349600000|2025-03-19 02:00:00|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|0
1742349610000|2025-03-19 02:00:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742349620000|2025-03-19 02:00:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742349780000|2025-03-19 02:03:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742350010000|2025-03-19 02:06:50|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742351490000|2025-03-19 02:31:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742351550000|2025-03-19 02:32:30|19.39|19.31|19.45|19.2|19.5|19.31|19.39|19.2|0
1742351560000|2025-03-19 02:32:40|19.5|19.25|19.45|19.2|19.5|19.31|19.39|19.2|0
1742351730000|2025-03-19 02:35:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742351740000|2025-03-19 02:35:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742351830000|2025-03-19 02:37:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742351850000|2025-03-19 02:37:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742352310000|2025-03-19 02:45:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1742352320000|2025-03-19 02:45:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1742352420000|2025-03-19 02:47:00|19.5|19.25|19.45|19.2|19.5|19.25|19.45|19.2|0
1742352550000|2025-03-19 02:49:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742352570000|2025-03-19 02:49:30|19.39|19.31|19.5|19.25|19.5|19.31|19.39|19.25|0
1742352600000|2025-03-19 02:50:00|19.39|19.31|19.5|19.25|19.5|19.31|19.39|19.25|0
1742352610000|2025-03-19 02:50:10|19.39|19.31|19.5|19.25|19.5|19.31|19.39|19.25|0
1742352620000|2025-03-19 02:50:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742352640000|2025-03-19 02:50:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742352650000|2025-03-19 02:50:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742352660000|2025-03-19 02:51:00|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742352700000|2025-03-19 02:51:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742352720000|2025-03-19 02:52:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742352840000|2025-03-19 02:54:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742352940000|2025-03-19 02:55:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742352990000|2025-03-19 02:56:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742353010000|2025-03-19 02:56:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742353040000|2025-03-19 02:57:20|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742353400000|2025-03-19 03:03:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742353470000|2025-03-19 03:04:30|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742353750000|2025-03-19 03:09:10|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742354100000|2025-03-19 03:15:00|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742354580000|2025-03-19 03:23:00|19.5|19.25|19.5|19.25|19.5|19.31|19.39|19.25|0
1742354600000|2025-03-19 03:23:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742354890000|2025-03-19 03:28:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742355160000|2025-03-19 03:32:40|19.39|19.31|19.5|19.25|19.5|19.31|19.39|19.25|0
1742355180000|2025-03-19 03:33:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742357060000|2025-03-19 04:04:20|19.5|19.25|19.39|19.31|19.5|19.31|19.39|19.25|0
1742357140000|2025-03-19 04:05:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742357150000|2025-03-19 04:05:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742357180000|2025-03-19 04:06:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|1
1742357210000|2025-03-19 04:06:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742357260000|2025-03-19 04:07:40|19.55|19.3|19.5|19.25|19.55|19.3|19.5|19.25|0
1742357270000|2025-03-19 04:07:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742359680000|2025-03-19 04:48:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742359730000|2025-03-19 04:48:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742359780000|2025-03-19 04:49:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742359800000|2025-03-19 04:50:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742359820000|2025-03-19 04:50:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742359830000|2025-03-19 04:50:30|19.55|19.3|19.44|19.36|19.55|19.38|19.44|19.3|0
1742359870000|2025-03-19 04:51:10|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742359880000|2025-03-19 04:51:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742359980000|2025-03-19 04:53:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742359990000|2025-03-19 04:53:10|19.55|19.3|19.55|19.3|19.55|19.36|19.44|19.3|0
1742360050000|2025-03-19 04:54:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742360120000|2025-03-19 04:55:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742360140000|2025-03-19 04:55:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742360240000|2025-03-19 04:57:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742360280000|2025-03-19 04:58:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742360360000|2025-03-19 04:59:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742360370000|2025-03-19 04:59:30|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1742360380000|2025-03-19 04:59:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742360410000|2025-03-19 05:00:10|19.55|19.3|19.47|19.39|19.55|19.39|19.44|19.3|0
1742360420000|2025-03-19 05:00:20|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742360430000|2025-03-19 05:00:30|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742360460000|2025-03-19 05:01:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742360480000|2025-03-19 05:01:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742360530000|2025-03-19 05:02:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742360580000|2025-03-19 05:03:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742360590000|2025-03-19 05:03:10|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742360650000|2025-03-19 05:04:10|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742360660000|2025-03-19 05:04:20|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742360700000|2025-03-19 05:05:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742360710000|2025-03-19 05:05:10|19.44|19.36|19.44|19.36|19.55|19.36|19.44|19.3|0
1742360980000|2025-03-19 05:09:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742361000000|2025-03-19 05:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742361960000|2025-03-19 05:26:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1742363240000|2025-03-19 05:47:20|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1742364070000|2025-03-19 06:01:10|19.44|19.36|19.55|19.3|19.55|19.36|19.44|19.3|0
1742364220000|2025-03-19 06:03:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742364230000|2025-03-19 06:03:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742364250000|2025-03-19 06:04:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742364270000|2025-03-19 06:04:30|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742364280000|2025-03-19 06:04:40|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1742364350000|2025-03-19 06:05:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1742364820000|2025-03-19 06:13:40|19.49|19.41|19.6|19.35|19.6|19.41|19.49|19.35|0
1742365500000|2025-03-19 06:25:00|19.47|19.39|19.6|19.35|19.6|19.39|19.47|19.35|1
1742365780000|2025-03-19 06:29:40|19.55|19.3|19.55|19.3|19.58|19.33|19.55|19.3|0
1742365800000|2025-03-19 06:30:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1742366030000|2025-03-19 06:33:50|19.49|19.41|19.55|19.3|19.58|19.41|19.49|19.3|0
1742366300000|2025-03-19 06:38:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1742366320000|2025-03-19 06:38:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1742366710000|2025-03-19 06:45:10|19.57|19.32|19.52|19.27|19.57|19.32|19.52|19.27|0
1742366830000|2025-03-19 06:47:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|2
1742367120000|2025-03-19 06:52:00|19.53||19.53||19.53||19.53||0
1742367140000|2025-03-19 06:52:20|19.48||19.48||19.48||19.48||0
1742367470000|2025-03-19 06:57:50||19.18||19.18||19.18||19.18|0
1742367580000|2025-03-19 06:59:40||19.23||19.23||19.23||19.23|0
1742367600000|2025-03-19 07:00:00|19.5|19.25|19.44|19.36|19.5|19.36|19.44|19.25|0
1742367670000|2025-03-19 07:01:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1742367710000|2025-03-19 07:01:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1742367720000|2025-03-19 07:02:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742367750000|2025-03-19 07:02:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1742368060000|2025-03-19 07:07:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742368180000|2025-03-19 07:09:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1742368200000|2025-03-19 07:10:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1742368220000|2025-03-19 07:10:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742368230000|2025-03-19 07:10:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1742368330000|2025-03-19 07:12:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742368420000|2025-03-19 07:13:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1742368430000|2025-03-19 07:13:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742368500000|2025-03-19 07:15:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1742368520000|2025-03-19 07:15:20|||||||||1
1742368530000|2025-03-19 07:15:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742368600000|2025-03-19 07:16:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1742368780000|2025-03-19 07:19:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742368940000|2025-03-19 07:22:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1742368980000|2025-03-19 07:23:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742369020000|2025-03-19 07:23:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742369030000|2025-03-19 07:23:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1742369160000|2025-03-19 07:26:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742369270000|2025-03-19 07:27:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1742369280000|2025-03-19 07:28:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742369340000|2025-03-19 07:29:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1742369360000|2025-03-19 07:29:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742369400000|2025-03-19 07:30:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1742369420000|2025-03-19 07:30:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1742369450000|2025-03-19 07:30:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1742369500000|2025-03-19 07:31:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1742369510000|2025-03-19 07:31:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1742369520000|2025-03-19 07:32:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742369530000|2025-03-19 07:32:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1742369560000|2025-03-19 07:32:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742369590000|2025-03-19 07:33:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1742369620000|2025-03-19 07:33:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742369680000|2025-03-19 07:34:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1742369700000|2025-03-19 07:35:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|2
1742369740000|2025-03-19 07:35:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742369770000|2025-03-19 07:36:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1742369820000|2025-03-19 07:37:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1742369830000|2025-03-19 07:37:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1742369840000|2025-03-19 07:37:20|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1742369920000|2025-03-19 07:38:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1742369930000|2025-03-19 07:38:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1742369940000|2025-03-19 07:39:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1742369950000|2025-03-19 07:39:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1742369960000|2025-03-19 07:39:20|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|0
1742369990000|2025-03-19 07:39:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1742370010000|2025-03-19 07:40:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1742370020000|2025-03-19 07:40:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1742370040000|2025-03-19 07:40:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1742370100000|2025-03-19 07:41:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1742370180000|2025-03-19 07:43:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1742370290000|2025-03-19 07:44:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1742370300000|2025-03-19 07:45:00|||||||||2
1742370320000|2025-03-19 07:45:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1742370370000|2025-03-19 07:46:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|2
1742370380000|2025-03-19 07:46:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1742370390000|2025-03-19 07:46:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1742370410000|2025-03-19 07:46:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1742370420000|2025-03-19 07:47:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1742370470000|2025-03-19 07:47:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1742370480000|2025-03-19 07:48:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1742370490000|2025-03-19 07:48:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1742370520000|2025-03-19 07:48:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1742370550000|2025-03-19 07:49:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1742370560000|2025-03-19 07:49:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1742370570000|2025-03-19 07:49:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1742370580000|2025-03-19 07:49:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1742370590000|2025-03-19 07:49:50|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|0
1742370600000|2025-03-19 07:50:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1742370620000|2025-03-19 07:50:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1742370680000|2025-03-19 07:51:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1742370730000|2025-03-19 07:52:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1742370750000|2025-03-19 07:52:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1742370760000|2025-03-19 07:52:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|6
1742370860000|2025-03-19 07:54:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1742370900000|2025-03-19 07:55:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1742370930000|2025-03-19 07:55:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1742371040000|2025-03-19 07:57:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1742371060000|2025-03-19 07:57:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1742371070000|2025-03-19 07:57:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1742371080000|2025-03-19 07:58:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1742371100000|2025-03-19 07:58:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1742371120000|2025-03-19 07:58:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1742371130000|2025-03-19 07:58:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|3
1742371180000|2025-03-19 07:59:40|||||||||1
1742371200000|2025-03-19 08:00:00|19.66|19.58|19.69|19.61|19.71|19.63|19.66|19.58|43
1742371210000|2025-03-19 08:00:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|5
1742371220000|2025-03-19 08:00:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1742371290000|2025-03-19 08:01:30|19.59|19.51|19.57|19.49|19.61|19.53|19.57|19.49|50
1742371330000|2025-03-19 08:02:10|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|0
1742371340000|2025-03-19 08:02:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1742371430000|2025-03-19 08:03:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|33
1742371480000|2025-03-19 08:04:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1742371490000|2025-03-19 08:04:50|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1742371530000|2025-03-19 08:05:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|1
1742371560000|2025-03-19 08:06:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1742371570000|2025-03-19 08:06:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742371610000|2025-03-19 08:06:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1742371620000|2025-03-19 08:07:00|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|0
1742371770000|2025-03-19 08:09:30|||||||||4
1742371810000|2025-03-19 08:10:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1742371820000|2025-03-19 08:10:20|19.52|19.44|19.52|19.44|19.55|19.47|19.52|19.44|0
1742371850000|2025-03-19 08:10:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|3
1742371880000|2025-03-19 08:11:20|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|1
1742371890000|2025-03-19 08:11:30|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|2
1742371900000|2025-03-19 08:11:40|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1742371910000|2025-03-19 08:11:50|19.52|19.44|19.52|19.44|19.55|19.47|19.52|19.44|0
1742371940000|2025-03-19 08:12:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1742371970000|2025-03-19 08:12:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|21
1742372060000|2025-03-19 08:14:20|||||||||25
1742372100000|2025-03-19 08:15:00|||||||||1
1742372170000|2025-03-19 08:16:10|19.57|19.49|19.55|19.47|19.57|19.49|19.52|19.44|21
1742372180000|2025-03-19 08:16:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1742372190000|2025-03-19 08:16:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1742372210000|2025-03-19 08:16:50|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1742372220000|2025-03-19 08:17:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1742372300000|2025-03-19 08:18:20|||||||||22
1742372330000|2025-03-19 08:18:50|||||||||5
1742372400000|2025-03-19 08:20:00|||||||||1
1742372560000|2025-03-19 08:22:40|||||||||2
1742372590000|2025-03-19 08:23:10|||||||||13
1742372600000|2025-03-19 08:23:20|||||||||1
1742372610000|2025-03-19 08:23:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1742372630000|2025-03-19 08:23:50|||||||||1
1742372640000|2025-03-19 08:24:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|3
1742372660000|2025-03-19 08:24:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1742372670000|2025-03-19 08:24:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1742372700000|2025-03-19 08:25:00|||||||||1
1742372730000|2025-03-19 08:25:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1742372890000|2025-03-19 08:28:10|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1742373000000|2025-03-19 08:30:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|18
1742373150000|2025-03-19 08:32:30|||||||||1
1742373210000|2025-03-19 08:33:30|||||||||1
1742373260000|2025-03-19 08:34:20|||||||||65
1742373270000|2025-03-19 08:34:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|16
1742373300000|2025-03-19 08:35:00|||||||||1
1742373400000|2025-03-19 08:36:40|||||||||1
1742373410000|2025-03-19 08:36:50|||||||||1
1742373540000|2025-03-19 08:39:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|54
1742373550000|2025-03-19 08:39:10|||||||||1
1742373600000|2025-03-19 08:40:00|||||||||1
1742373760000|2025-03-19 08:42:40|19.45|19.37|19.45|19.37|19.47|19.39|19.42|19.34|22
1742373770000|2025-03-19 08:42:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|18
1742373780000|2025-03-19 08:43:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1742373790000|2025-03-19 08:43:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1742373800000|2025-03-19 08:43:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1742373810000|2025-03-19 08:43:30|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1742373900000|2025-03-19 08:45:00|||||||||1
1742373930000|2025-03-19 08:45:30|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|2
1742373980000|2025-03-19 08:46:20|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|1
1742373990000|2025-03-19 08:46:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742374010000|2025-03-19 08:46:50|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|0
1742374020000|2025-03-19 08:47:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742374040000|2025-03-19 08:47:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1742374130000|2025-03-19 08:48:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1742374140000|2025-03-19 08:49:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1742374170000|2025-03-19 08:49:30|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|0
1742374200000|2025-03-19 08:50:00|||||||||1
1742374210000|2025-03-19 08:50:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|14
1742374260000|2025-03-19 08:51:00|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|25
1742374280000|2025-03-19 08:51:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1742374290000|2025-03-19 08:51:30|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1742374350000|2025-03-19 08:52:30|||||||||10
1742374360000|2025-03-19 08:52:40|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|33
1742374370000|2025-03-19 08:52:50|||||||||1
1742374380000|2025-03-19 08:53:00|||||||||50
1742374420000|2025-03-19 08:53:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1742374490000|2025-03-19 08:54:50|||||||||1
1742374500000|2025-03-19 08:55:00|||||||||1
1742374660000|2025-03-19 08:57:40|||||||||1
1742374700000|2025-03-19 08:58:20|||||||||1
1742374800000|2025-03-19 09:00:00|||||||||1
1742374810000|2025-03-19 09:00:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|44
1742374820000|2025-03-19 09:00:20|||||||||1
1742374850000|2025-03-19 09:00:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1742374920000|2025-03-19 09:02:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|18
1742375060000|2025-03-19 09:04:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|81
1742375070000|2025-03-19 09:04:30|||||||||20
1742375100000|2025-03-19 09:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|118
1742375140000|2025-03-19 09:05:40|||||||||1
1742375210000|2025-03-19 09:06:50|||||||||2
1742375240000|2025-03-19 09:07:20|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|6
1742375310000|2025-03-19 09:08:30|||||||||24
1742375400000|2025-03-19 09:10:00|||||||||1
1742375520000|2025-03-19 09:12:00|19.42|19.34|19.42|19.34|19.42|19.34|19.37|19.29|28
1742375630000|2025-03-19 09:13:50|||||||||1
1742375640000|2025-03-19 09:14:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|25
1742375650000|2025-03-19 09:14:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1742375690000|2025-03-19 09:14:50|||||||||1
1742375700000|2025-03-19 09:15:00|||||||||1
1742375840000|2025-03-19 09:17:20|||||||||1
1742375910000|2025-03-19 09:18:30|||||||||23
1742376000000|2025-03-19 09:20:00|||||||||1
1742376060000|2025-03-19 09:21:00|||||||||1
1742376120000|2025-03-19 09:22:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|34
1742376130000|2025-03-19 09:22:10|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|1
1742376140000|2025-03-19 09:22:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1742376160000|2025-03-19 09:22:40|19.38|19.3|19.37|19.29|19.4|19.32|19.37|19.29|0
1742376170000|2025-03-19 09:22:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|7
1742376210000|2025-03-19 09:23:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1742376230000|2025-03-19 09:23:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|12
1742376300000|2025-03-19 09:25:00|||||||||1
1742376400000|2025-03-19 09:26:40|||||||||16
1742376490000|2025-03-19 09:28:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|13
1742376500000|2025-03-19 09:28:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1742376510000|2025-03-19 09:28:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742376520000|2025-03-19 09:28:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1742376540000|2025-03-19 09:29:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1742376550000|2025-03-19 09:29:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1742376570000|2025-03-19 09:29:30|||||||||1
1742376590000|2025-03-19 09:29:50|||||||||1
1742376600000|2025-03-19 09:30:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1742376610000|2025-03-19 09:30:10|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|1
1742376690000|2025-03-19 09:31:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1742376700000|2025-03-19 09:31:40|||||||||10
1742376730000|2025-03-19 09:32:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|5
1742376840000|2025-03-19 09:34:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|5
1742376850000|2025-03-19 09:34:10|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1742376860000|2025-03-19 09:34:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1742377080000|2025-03-19 09:38:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|10
1742377160000|2025-03-19 09:39:20|||||||||2
1742377200000|2025-03-19 09:40:00|||||||||1
1742377260000|2025-03-19 09:41:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1742377310000|2025-03-19 09:41:50|||||||||1
1742377340000|2025-03-19 09:42:20|||||||||19
1742377370000|2025-03-19 09:42:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|65
1742377500000|2025-03-19 09:45:00|||||||||1
1742377530000|2025-03-19 09:45:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|53
1742377540000|2025-03-19 09:45:40|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|63
1742377700000|2025-03-19 09:48:20|||||||||7
1742378000000|2025-03-19 09:53:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|5
1742378010000|2025-03-19 09:53:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|9
1742378020000|2025-03-19 09:53:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742378090000|2025-03-19 09:54:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|135
1742378100000|2025-03-19 09:55:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|9
1742378110000|2025-03-19 09:55:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742378120000|2025-03-19 09:55:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742378150000|2025-03-19 09:55:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742378160000|2025-03-19 09:56:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1742378180000|2025-03-19 09:56:20|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|3
1742378210000|2025-03-19 09:56:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1742378220000|2025-03-19 09:57:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742378240000|2025-03-19 09:57:20|||||||||2
1742378310000|2025-03-19 09:58:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742378340000|2025-03-19 09:59:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742378350000|2025-03-19 09:59:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1742378370000|2025-03-19 09:59:30|||||||||19
1742378380000|2025-03-19 09:59:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742378400000|2025-03-19 10:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1742378460000|2025-03-19 10:01:00|||||||||2
1742378540000|2025-03-19 10:02:20|||||||||27
1742378560000|2025-03-19 10:02:40|||||||||3
1742378650000|2025-03-19 10:04:10|||||||||23
1742378910000|2025-03-19 10:08:30|||||||||23
1742379020000|2025-03-19 10:10:20|||||||||2
1742379070000|2025-03-19 10:11:10|||||||||1
1742379120000|2025-03-19 10:12:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1742379130000|2025-03-19 10:12:10|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|2
1742379140000|2025-03-19 10:12:20|||||||||1
1742379180000|2025-03-19 10:13:00|||||||||23
1742379190000|2025-03-19 10:13:10|||||||||1
1742379240000|2025-03-19 10:14:00|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|2
1742379280000|2025-03-19 10:14:40|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|16
1742379290000|2025-03-19 10:14:50|||||||||30
1742379300000|2025-03-19 10:15:00|||||||||2
1742379390000|2025-03-19 10:16:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|13
1742379600000|2025-03-19 10:20:00|||||||||23
1742379660000|2025-03-19 10:21:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|7
1742379670000|2025-03-19 10:21:10|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|0
1742379850000|2025-03-19 10:24:10|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|21
1742379860000|2025-03-19 10:24:20|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742379880000|2025-03-19 10:24:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742380020000|2025-03-19 10:27:00|||||||||23
1742380140000|2025-03-19 10:29:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|40
1742380160000|2025-03-19 10:29:20|||||||||3
1742380200000|2025-03-19 10:30:00|||||||||1
1742380210000|2025-03-19 10:30:10|||||||||1
1742380460000|2025-03-19 10:34:20|||||||||5
1742380500000|2025-03-19 10:35:00|||||||||1
1742380540000|2025-03-19 10:35:40|||||||||1
1742380690000|2025-03-19 10:38:10|||||||||2
1742380800000|2025-03-19 10:40:00|||||||||1
1742380820000|2025-03-19 10:40:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1742380910000|2025-03-19 10:41:50|||||||||15
1742380990000|2025-03-19 10:43:10|||||||||4
1742381060000|2025-03-19 10:44:20|||||||||3
1742381080000|2025-03-19 10:44:40|||||||||1
1742381090000|2025-03-19 10:44:50|||||||||1
1742381100000|2025-03-19 10:45:00|||||||||1
1742381400000|2025-03-19 10:50:00|||||||||1
1742381440000|2025-03-19 10:50:40|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|78
1742381570000|2025-03-19 10:52:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|53
1742381580000|2025-03-19 10:53:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|5
1742381590000|2025-03-19 10:53:10|||||||||1
1742381630000|2025-03-19 10:53:50|||||||||3
1742381640000|2025-03-19 10:54:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1742381660000|2025-03-19 10:54:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742381670000|2025-03-19 10:54:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1742381680000|2025-03-19 10:54:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742381690000|2025-03-19 10:54:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742381700000|2025-03-19 10:55:00|||||||||1
1742381710000|2025-03-19 10:55:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742381800000|2025-03-19 10:56:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742381810000|2025-03-19 10:56:50|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|4
1742381910000|2025-03-19 10:58:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742381920000|2025-03-19 10:58:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742381940000|2025-03-19 10:59:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742381950000|2025-03-19 10:59:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742381970000|2025-03-19 10:59:30|||||||||23
1742382000000|2025-03-19 11:00:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|4
1742382020000|2025-03-19 11:00:20|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|5
1742382050000|2025-03-19 11:00:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1742382130000|2025-03-19 11:02:10|||||||||1
1742382190000|2025-03-19 11:03:10|||||||||19
1742382280000|2025-03-19 11:04:40|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|9
1742382300000|2025-03-19 11:05:00|||||||||1
1742382310000|2025-03-19 11:05:10|||||||||2
1742382370000|2025-03-19 11:06:10|||||||||2
1742382430000|2025-03-19 11:07:10|||||||||23
1742382460000|2025-03-19 11:07:40|||||||||1
1742382600000|2025-03-19 11:10:00|||||||||1
1742382670000|2025-03-19 11:11:10|||||||||2
1742382680000|2025-03-19 11:11:20|||||||||2
1742382700000|2025-03-19 11:11:40|||||||||23
1742382790000|2025-03-19 11:13:10|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|2
1742382900000|2025-03-19 11:15:00|||||||||1
1742382940000|2025-03-19 11:15:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|27
1742383000000|2025-03-19 11:16:40|||||||||4
1742383170000|2025-03-19 11:19:30|||||||||23
1742383180000|2025-03-19 11:19:40|||||||||3
1742383350000|2025-03-19 11:22:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|130
1742383440000|2025-03-19 11:24:00|||||||||25
1742383500000|2025-03-19 11:25:00|||||||||1
1742383680000|2025-03-19 11:28:00|||||||||59
1742383710000|2025-03-19 11:28:30|||||||||23
1742383800000|2025-03-19 11:30:00|||||||||1
1742383810000|2025-03-19 11:30:10|||||||||1
1742383820000|2025-03-19 11:30:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|37
1742384000000|2025-03-19 11:33:20|||||||||51
1742384060000|2025-03-19 11:34:20|||||||||1
1742384070000|2025-03-19 11:34:30|19.13|19.05|19.13|19.05|19.18|19.1|19.13|19.05|41
1742384100000|2025-03-19 11:35:00|||||||||1
1742384320000|2025-03-19 11:38:40|||||||||16
1742384400000|2025-03-19 11:40:00|||||||||1
1742384460000|2025-03-19 11:41:00|||||||||7
1742384490000|2025-03-19 11:41:30|||||||||2
1742384510000|2025-03-19 11:41:50|||||||||1
1742384610000|2025-03-19 11:43:30|||||||||1
1742384820000|2025-03-19 11:47:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|38
1742384870000|2025-03-19 11:47:50|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|1
1742384880000|2025-03-19 11:48:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|0
1742384940000|2025-03-19 11:49:00|||||||||100
1742384950000|2025-03-19 11:49:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|6
1742385300000|2025-03-19 11:55:00|||||||||1
1742385370000|2025-03-19 11:56:10|19.23|19.15|19.23|19.15|19.28|19.2|19.23|19.15|190
1742385380000|2025-03-19 11:56:20|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|30
1742385390000|2025-03-19 11:56:30|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|3
1742385400000|2025-03-19 11:56:40|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|17
1742385430000|2025-03-19 11:57:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|30
1742385440000|2025-03-19 11:57:20|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|17
1742385450000|2025-03-19 11:57:30|||||||||9
1742385460000|2025-03-19 11:57:40|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|140
1742385470000|2025-03-19 11:57:50|||||||||5
1742385480000|2025-03-19 11:58:00|||||||||15
1742385490000|2025-03-19 11:58:10|||||||||4
1742385500000|2025-03-19 11:58:20|||||||||4
1742385510000|2025-03-19 11:58:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|48
1742385520000|2025-03-19 11:58:40|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|5
1742385530000|2025-03-19 11:58:50|||||||||11
1742385540000|2025-03-19 11:59:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1742385550000|2025-03-19 11:59:10|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|2
1742385610000|2025-03-19 12:00:10|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|5
1742385620000|2025-03-19 12:00:20|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1742385630000|2025-03-19 12:00:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1742385640000|2025-03-19 12:00:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1742385700000|2025-03-19 12:01:40|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|43
1742385730000|2025-03-19 12:02:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|32
1742385740000|2025-03-19 12:02:20|19.23|19.15|19.21|19.13|19.23|19.15|19.18|19.1|0
1742385750000|2025-03-19 12:02:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742385760000|2025-03-19 12:02:40|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|2
1742385770000|2025-03-19 12:02:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742385820000|2025-03-19 12:03:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1742385840000|2025-03-19 12:04:00|||||||||6
1742386060000|2025-03-19 12:07:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|39
1742386070000|2025-03-19 12:07:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1742386480000|2025-03-19 12:14:40|||||||||1
1742386550000|2025-03-19 12:15:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|21
1742386670000|2025-03-19 12:17:50|||||||||1
1742386680000|2025-03-19 12:18:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|18
1742386700000|2025-03-19 12:18:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1742386710000|2025-03-19 12:18:30|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|0
1742386720000|2025-03-19 12:18:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1742386800000|2025-03-19 12:20:00|||||||||84
1742387080000|2025-03-19 12:24:40|||||||||1
1742387100000|2025-03-19 12:25:00|||||||||1
1742387180000|2025-03-19 12:26:20|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|3
1742387190000|2025-03-19 12:26:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1742387200000|2025-03-19 12:26:40|||||||||19
1742387250000|2025-03-19 12:27:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1742387280000|2025-03-19 12:28:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1742387290000|2025-03-19 12:28:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742387330000|2025-03-19 12:28:50|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|19
1742387340000|2025-03-19 12:29:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|7
1742387360000|2025-03-19 12:29:20|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|2
1742387370000|2025-03-19 12:29:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1742387390000|2025-03-19 12:29:50|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|0
1742387400000|2025-03-19 12:30:00|||||||||1
1742387420000|2025-03-19 12:30:20|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|1
1742387430000|2025-03-19 12:30:30|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|0
1742387640000|2025-03-19 12:34:00|||||||||1
1742387670000|2025-03-19 12:34:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1742387700000|2025-03-19 12:35:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|1
1742387750000|2025-03-19 12:35:50|||||||||2
1742387940000|2025-03-19 12:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|95
1742387950000|2025-03-19 12:39:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1742387960000|2025-03-19 12:39:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|0
1742387970000|2025-03-19 12:39:30|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|17
1742387980000|2025-03-19 12:39:40|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1742387990000|2025-03-19 12:39:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1742388030000|2025-03-19 12:40:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1742388040000|2025-03-19 12:40:40|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|0
1742388050000|2025-03-19 12:40:50|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1742388080000|2025-03-19 12:41:20|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1742388090000|2025-03-19 12:41:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1742388300000|2025-03-19 12:45:00|||||||||1
1742388310000|2025-03-19 12:45:10|||||||||1
1742388380000|2025-03-19 12:46:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|45
1742388390000|2025-03-19 12:46:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742388440000|2025-03-19 12:47:20|||||||||1
1742388570000|2025-03-19 12:49:30|||||||||1
1742388600000|2025-03-19 12:50:00|||||||||1
1742388750000|2025-03-19 12:52:30|||||||||1
1742388890000|2025-03-19 12:54:50|||||||||2
1742388900000|2025-03-19 12:55:00|||||||||1
1742388960000|2025-03-19 12:56:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|9
1742389150000|2025-03-19 12:59:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|4
1742389200000|2025-03-19 13:00:00|||||||||2
1742389210000|2025-03-19 13:00:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742389380000|2025-03-19 13:03:00|||||||||3
1742389390000|2025-03-19 13:03:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|18
1742389500000|2025-03-19 13:05:00|||||||||1
1742389600000|2025-03-19 13:06:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|37
1742389610000|2025-03-19 13:06:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742389620000|2025-03-19 13:07:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1742389670000|2025-03-19 13:07:50|||||||||1
1742389680000|2025-03-19 13:08:00|||||||||18
1742389800000|2025-03-19 13:10:00|||||||||1
1742389840000|2025-03-19 13:10:40|||||||||2
1742389890000|2025-03-19 13:11:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|30
1742390100000|2025-03-19 13:15:00|||||||||2
1742390130000|2025-03-19 13:15:30|||||||||17
1742390140000|2025-03-19 13:15:40|||||||||8
1742390380000|2025-03-19 13:19:40|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|6
1742390390000|2025-03-19 13:19:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742390400000|2025-03-19 13:20:00|||||||||10
1742390420000|2025-03-19 13:20:20|||||||||1
1742390430000|2025-03-19 13:20:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|6
1742390520000|2025-03-19 13:22:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|63
1742390570000|2025-03-19 13:22:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742390680000|2025-03-19 13:24:40|||||||||20
1742390690000|2025-03-19 13:24:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|10
1742390830000|2025-03-19 13:27:10|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|18
1742390880000|2025-03-19 13:28:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|262
1742390890000|2025-03-19 13:28:10|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|3
1742390900000|2025-03-19 13:28:20|||||||||3
1742390910000|2025-03-19 13:28:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|15
1742390920000|2025-03-19 13:28:40|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|152
1742390930000|2025-03-19 13:28:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1742390940000|2025-03-19 13:29:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|7
1742390960000|2025-03-19 13:29:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|34
1742390970000|2025-03-19 13:29:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|16
1742391000000|2025-03-19 13:30:00|19.13|19.05|19.14|19.06|19.18|19.1|19.13|19.05|13
1742391030000|2025-03-19 13:30:30|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1742391040000|2025-03-19 13:30:40|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1742391080000|2025-03-19 13:31:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|44
1742391090000|2025-03-19 13:31:30|19.16|19.08|19.18|19.1|19.18|19.1|19.14|19.06|5
1742391100000|2025-03-19 13:31:40|||||||||40
1742391130000|2025-03-19 13:32:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|68
1742391140000|2025-03-19 13:32:20|||||||||1
1742391160000|2025-03-19 13:32:40|||||||||1
1742391170000|2025-03-19 13:32:50|||||||||6
1742391210000|2025-03-19 13:33:30|||||||||3
1742391220000|2025-03-19 13:33:40|||||||||2
1742391250000|2025-03-19 13:34:10|||||||||1
1742391270000|2025-03-19 13:34:30|||||||||2
1742391290000|2025-03-19 13:34:50|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|34
1742391300000|2025-03-19 13:35:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|11
1742391310000|2025-03-19 13:35:10|19.2|19.12|19.18|19.1|19.23|19.15|19.18|19.1|9
1742391320000|2025-03-19 13:35:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1742391330000|2025-03-19 13:35:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742391360000|2025-03-19 13:36:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|2
1742391380000|2025-03-19 13:36:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|1
1742391400000|2025-03-19 13:36:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|83
1742391410000|2025-03-19 13:36:50|||||||||1
1742391450000|2025-03-19 13:37:30|||||||||20
1742391490000|2025-03-19 13:38:10|||||||||1
1742391500000|2025-03-19 13:38:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|10
1742391510000|2025-03-19 13:38:30|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|0
1742391550000|2025-03-19 13:39:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|7
1742391560000|2025-03-19 13:39:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1742391580000|2025-03-19 13:39:40|||||||||1
1742391590000|2025-03-19 13:39:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1742391600000|2025-03-19 13:40:00|19.18|19.1|19.18|19.1|19.23|19.15|19.18|19.1|21
1742391610000|2025-03-19 13:40:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1742391720000|2025-03-19 13:42:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|1
1742391730000|2025-03-19 13:42:10|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|2
1742391740000|2025-03-19 13:42:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1742391750000|2025-03-19 13:42:30|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|1
1742391760000|2025-03-19 13:42:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|2
1742391780000|2025-03-19 13:43:00|||||||||2
1742391790000|2025-03-19 13:43:10|||||||||1
1742391850000|2025-03-19 13:44:10|||||||||1
1742391870000|2025-03-19 13:44:30|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|9
1742391900000|2025-03-19 13:45:00|||||||||11
1742391910000|2025-03-19 13:45:10|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|9
1742391920000|2025-03-19 13:45:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1742391950000|2025-03-19 13:45:50|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|6
1742391960000|2025-03-19 13:46:00|19.25|19.17|19.23|19.15|19.28|19.2|19.23|19.15|5
1742392000000|2025-03-19 13:46:40|||||||||1
1742392020000|2025-03-19 13:47:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|16
1742392030000|2025-03-19 13:47:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1742392040000|2025-03-19 13:47:20|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|0
1742392070000|2025-03-19 13:47:50|19.18|19.1|19.18|19.1|19.23|19.15|19.18|19.1|4
1742392080000|2025-03-19 13:48:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|5
1742392090000|2025-03-19 13:48:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|5
1742392130000|2025-03-19 13:48:50|||||||||2
1742392160000|2025-03-19 13:49:20|||||||||1
1742392170000|2025-03-19 13:49:30|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|6
1742392210000|2025-03-19 13:50:10|||||||||1
1742392220000|2025-03-19 13:50:20|||||||||1
1742392230000|2025-03-19 13:50:30|||||||||40
1742392270000|2025-03-19 13:51:10|||||||||2
1742392280000|2025-03-19 13:51:20|||||||||3
1742392320000|2025-03-19 13:52:00|||||||||2
1742392340000|2025-03-19 13:52:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|5
1742392360000|2025-03-19 13:52:40|||||||||3
1742392390000|2025-03-19 13:53:10|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|42
1742392420000|2025-03-19 13:53:40|||||||||12
1742392440000|2025-03-19 13:54:00|||||||||48
1742392450000|2025-03-19 13:54:10|||||||||14
1742392460000|2025-03-19 13:54:20|||||||||11
1742392480000|2025-03-19 13:54:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|144
1742392500000|2025-03-19 13:55:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|61
1742392510000|2025-03-19 13:55:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|42
1742392520000|2025-03-19 13:55:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1742392530000|2025-03-19 13:55:30|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|9
1742392560000|2025-03-19 13:56:00|||||||||25
1742392570000|2025-03-19 13:56:10|||||||||1
1742392580000|2025-03-19 13:56:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|10
1742392620000|2025-03-19 13:57:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|2
1742392630000|2025-03-19 13:57:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1742392640000|2025-03-19 13:57:20|||||||||2
1742392650000|2025-03-19 13:57:30|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|8
1742392670000|2025-03-19 13:57:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1742392680000|2025-03-19 13:58:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|4
1742392700000|2025-03-19 13:58:20|||||||||1
1742392760000|2025-03-19 13:59:20|||||||||7
1742392790000|2025-03-19 13:59:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1742392800000|2025-03-19 14:00:00|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|11
1742392810000|2025-03-19 14:00:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|94
1742392820000|2025-03-19 14:00:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|13
1742392840000|2025-03-19 14:00:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742392890000|2025-03-19 14:01:30|||||||||26
1742392900000|2025-03-19 14:01:40|||||||||2
1742392910000|2025-03-19 14:01:50|19.11|19.03|19.13|19.05|19.13|19.05|19.09|19.01|14
1742393050000|2025-03-19 14:04:10|||||||||24
1742393110000|2025-03-19 14:05:10|||||||||1
1742393120000|2025-03-19 14:05:20|19.08|19|19.08|19|19.08|19|19.08|19|105
1742393140000|2025-03-19 14:05:40|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|56
1742393150000|2025-03-19 14:05:50|19.08|19|19.08|19|19.08|19|19.08|19|26
1742393190000|2025-03-19 14:06:30|||||||||1
1742393200000|2025-03-19 14:06:40|||||||||13
1742393220000|2025-03-19 14:07:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|3
1742393230000|2025-03-19 14:07:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|2
1742393240000|2025-03-19 14:07:20|||||||||2
1742393250000|2025-03-19 14:07:30|||||||||5
1742393270000|2025-03-19 14:07:50|||||||||1
1742393280000|2025-03-19 14:08:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|46
1742393290000|2025-03-19 14:08:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742393300000|2025-03-19 14:08:20|19.08|19|19.08|19|19.08|19|19.04|18.96|0
1742393310000|2025-03-19 14:08:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742393320000|2025-03-19 14:08:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742393340000|2025-03-19 14:09:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742393360000|2025-03-19 14:09:20|||||||||20
1742393380000|2025-03-19 14:09:40|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|10
1742393400000|2025-03-19 14:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1742393410000|2025-03-19 14:10:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742393470000|2025-03-19 14:11:10|||||||||2
1742393510000|2025-03-19 14:11:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|13
1742393520000|2025-03-19 14:12:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742393530000|2025-03-19 14:12:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|36
1742393540000|2025-03-19 14:12:20|||||||||1
1742393610000|2025-03-19 14:13:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742393620000|2025-03-19 14:13:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742393630000|2025-03-19 14:13:50|19.04|18.96|19.08|19|19.08|19|19.03|18.95|57
1742393640000|2025-03-19 14:14:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|7
1742393650000|2025-03-19 14:14:10|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1742393660000|2025-03-19 14:14:20|||||||||1
1742393670000|2025-03-19 14:14:30|||||||||1
1742393680000|2025-03-19 14:14:40|||||||||1
1742393700000|2025-03-19 14:15:00|||||||||2
1742393780000|2025-03-19 14:16:20|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|1
1742393800000|2025-03-19 14:16:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742393860000|2025-03-19 14:17:40|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|50
1742393870000|2025-03-19 14:17:50|19.04|18.96|19.08|19|19.08|19|19.04|18.96|19
1742393880000|2025-03-19 14:18:00|||||||||2
1742393890000|2025-03-19 14:18:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|42
1742393910000|2025-03-19 14:18:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742393920000|2025-03-19 14:18:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742393930000|2025-03-19 14:18:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742393940000|2025-03-19 14:19:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1742393960000|2025-03-19 14:19:20|||||||||1
1742394020000|2025-03-19 14:20:20|||||||||2
1742394030000|2025-03-19 14:20:30|||||||||1
1742394060000|2025-03-19 14:21:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1742394070000|2025-03-19 14:21:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1742394080000|2025-03-19 14:21:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742394090000|2025-03-19 14:21:30|||||||||15
1742394100000|2025-03-19 14:21:40|||||||||10
1742394120000|2025-03-19 14:22:00|||||||||1
1742394170000|2025-03-19 14:22:50|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|102
1742394180000|2025-03-19 14:23:00|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|28
1742394190000|2025-03-19 14:23:10|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|4
1742394200000|2025-03-19 14:23:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1742394220000|2025-03-19 14:23:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1742394250000|2025-03-19 14:24:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|4
1742394260000|2025-03-19 14:24:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742394300000|2025-03-19 14:25:00|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|30
1742394380000|2025-03-19 14:26:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1742394390000|2025-03-19 14:26:30|19.03|18.95|19.03|18.95|19.03|18.95|18.99|18.91|21
1742394420000|2025-03-19 14:27:00|||||||||1
1742394460000|2025-03-19 14:27:40|||||||||13
1742394470000|2025-03-19 14:27:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742394500000|2025-03-19 14:28:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742394530000|2025-03-19 14:28:50|||||||||2
1742394540000|2025-03-19 14:29:00|||||||||9
1742394550000|2025-03-19 14:29:10|||||||||6
1742394560000|2025-03-19 14:29:20|||||||||3
1742394580000|2025-03-19 14:29:40|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1742394590000|2025-03-19 14:29:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742394610000|2025-03-19 14:30:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742394660000|2025-03-19 14:31:00|||||||||3
1742394670000|2025-03-19 14:31:10|||||||||7
1742394680000|2025-03-19 14:31:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1742394690000|2025-03-19 14:31:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|30
1742394720000|2025-03-19 14:32:00|||||||||1
1742394730000|2025-03-19 14:32:10|19.01|18.93|18.99|18.91|19.03|18.95|18.99|18.91|17
1742394740000|2025-03-19 14:32:20|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|2
1742394750000|2025-03-19 14:32:30|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|9
1742394760000|2025-03-19 14:32:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|211
1742394770000|2025-03-19 14:32:50|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|5
1742394780000|2025-03-19 14:33:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742394790000|2025-03-19 14:33:10|||||||||4
1742394800000|2025-03-19 14:33:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742394820000|2025-03-19 14:33:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|20
1742394830000|2025-03-19 14:33:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742394840000|2025-03-19 14:34:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742394900000|2025-03-19 14:35:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|29
1742394920000|2025-03-19 14:35:20|||||||||51
1742394930000|2025-03-19 14:35:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|10
1742394940000|2025-03-19 14:35:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742394950000|2025-03-19 14:35:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1742394960000|2025-03-19 14:36:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1742395000000|2025-03-19 14:36:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|1
1742395020000|2025-03-19 14:37:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1742395030000|2025-03-19 14:37:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1742395040000|2025-03-19 14:37:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742395050000|2025-03-19 14:37:30|||||||||100
1742395060000|2025-03-19 14:37:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742395070000|2025-03-19 14:37:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742395100000|2025-03-19 14:38:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742395110000|2025-03-19 14:38:30|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1742395120000|2025-03-19 14:38:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|13
1742395130000|2025-03-19 14:38:50|||||||||2
1742395200000|2025-03-19 14:40:00|||||||||2
1742395250000|2025-03-19 14:40:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|26
1742395280000|2025-03-19 14:41:20|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|38
1742395290000|2025-03-19 14:41:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1742395300000|2025-03-19 14:41:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|4
1742395310000|2025-03-19 14:41:50|||||||||5
1742395380000|2025-03-19 14:43:00|||||||||1
1742395420000|2025-03-19 14:43:40|||||||||2
1742395470000|2025-03-19 14:44:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|101
1742395480000|2025-03-19 14:44:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742395500000|2025-03-19 14:45:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|22
1742395520000|2025-03-19 14:45:20|||||||||4
1742395530000|2025-03-19 14:45:30|19.06|18.98|19.08|19|19.08|19|19.04|18.96|6
1742395540000|2025-03-19 14:45:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|1
1742395550000|2025-03-19 14:45:50|||||||||1
1742395570000|2025-03-19 14:46:10|||||||||2
1742395610000|2025-03-19 14:46:50|||||||||2
1742395630000|2025-03-19 14:47:10|19.06|18.98|19.04|18.96|19.08|19|19.04|18.96|1
1742395640000|2025-03-19 14:47:20|19.08|19|19.04|18.96|19.08|19|19.04|18.96|6
1742395730000|2025-03-19 14:48:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|7
1742395790000|2025-03-19 14:49:50|||||||||10
1742395800000|2025-03-19 14:50:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|13
1742395810000|2025-03-19 14:50:10|19.08|19|19.08|19|19.08|19|19.06|18.98|3
1742395820000|2025-03-19 14:50:20|||||||||1
1742395850000|2025-03-19 14:50:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|7
1742395870000|2025-03-19 14:51:10|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1742395920000|2025-03-19 14:52:00|19.08|19|19.08|19|19.08|19|19.08|19|46
1742395980000|2025-03-19 14:53:00|||||||||3
1742395990000|2025-03-19 14:53:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|3
1742396000000|2025-03-19 14:53:20|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|28
1742396020000|2025-03-19 14:53:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|5
1742396030000|2025-03-19 14:53:50|19.03|18.95|19.08|19|19.08|19|19.03|18.95|1
1742396040000|2025-03-19 14:54:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742396060000|2025-03-19 14:54:20|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|2
1742396100000|2025-03-19 14:55:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|11
1742396110000|2025-03-19 14:55:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742396120000|2025-03-19 14:55:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1742396130000|2025-03-19 14:55:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742396140000|2025-03-19 14:55:40|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|1
1742396150000|2025-03-19 14:55:50|19.08|19|19.06|18.98|19.08|19|19.03|18.95|2
1742396160000|2025-03-19 14:56:00|19.08|19|19.06|18.98|19.08|19|19.03|18.95|0
1742396180000|2025-03-19 14:56:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1742396190000|2025-03-19 14:56:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742396230000|2025-03-19 14:57:10|||||||||1
1742396280000|2025-03-19 14:58:00|||||||||1
1742396320000|2025-03-19 14:58:40|||||||||1
1742396350000|2025-03-19 14:59:10|19.08|19|19.03|18.95|19.08|19|19.03|18.95|10
1742396360000|2025-03-19 14:59:20|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|14
1742396380000|2025-03-19 14:59:40|19.08|19|19.08|19|19.08|19|19.08|19|30
1742396390000|2025-03-19 14:59:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742396400000|2025-03-19 15:00:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|12
1742396410000|2025-03-19 15:00:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742396490000|2025-03-19 15:01:30|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|133
1742396500000|2025-03-19 15:01:40|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|1
1742396510000|2025-03-19 15:01:50|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|1
1742396520000|2025-03-19 15:02:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1742396530000|2025-03-19 15:02:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|6
1742396540000|2025-03-19 15:02:20|19.03|18.95|19.03|18.95|19.03|18.95|18.99|18.91|8
1742396550000|2025-03-19 15:02:30|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|4
1742396560000|2025-03-19 15:02:40|19.01|18.93|19.01|18.93|19.03|18.95|18.99|18.91|2
1742396570000|2025-03-19 15:02:50|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1742396700000|2025-03-19 15:05:00|||||||||12
1742396710000|2025-03-19 15:05:10|||||||||2
1742396760000|2025-03-19 15:06:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1742396770000|2025-03-19 15:06:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|9
1742396780000|2025-03-19 15:06:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|11
1742396790000|2025-03-19 15:06:30|||||||||2
1742396800000|2025-03-19 15:06:40|||||||||3
1742396810000|2025-03-19 15:06:50|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|20
1742396830000|2025-03-19 15:07:10|||||||||25
1742396860000|2025-03-19 15:07:40|||||||||200
1742396880000|2025-03-19 15:08:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1742396890000|2025-03-19 15:08:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1742396900000|2025-03-19 15:08:20|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1742396920000|2025-03-19 15:08:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1742396930000|2025-03-19 15:08:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1742396940000|2025-03-19 15:09:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1742396950000|2025-03-19 15:09:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742396970000|2025-03-19 15:09:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1742396990000|2025-03-19 15:09:50|||||||||6
1742397000000|2025-03-19 15:10:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1742397010000|2025-03-19 15:10:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742397020000|2025-03-19 15:10:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1742397050000|2025-03-19 15:10:50|||||||||2
1742397060000|2025-03-19 15:11:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1742397100000|2025-03-19 15:11:40|||||||||2
1742397120000|2025-03-19 15:12:00|18.91|18.83|18.93|18.85|18.93|18.85|18.89|18.81|32
1742397160000|2025-03-19 15:12:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1742397180000|2025-03-19 15:13:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1742397190000|2025-03-19 15:13:10|||||||||2
1742397210000|2025-03-19 15:13:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1742397240000|2025-03-19 15:14:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1742397250000|2025-03-19 15:14:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1742397260000|2025-03-19 15:14:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1742397310000|2025-03-19 15:15:10|||||||||1
1742397350000|2025-03-19 15:15:50|||||||||1
1742397370000|2025-03-19 15:16:10|||||||||1
1742397380000|2025-03-19 15:16:20|||||||||15
1742397390000|2025-03-19 15:16:30|||||||||25
1742397420000|2025-03-19 15:17:00|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|70
1742397440000|2025-03-19 15:17:20|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|4
1742397490000|2025-03-19 15:18:10|||||||||2
1742397530000|2025-03-19 15:18:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742397540000|2025-03-19 15:19:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742397550000|2025-03-19 15:19:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|60
1742397570000|2025-03-19 15:19:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|27
1742397580000|2025-03-19 15:19:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|11
1742397600000|2025-03-19 15:20:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1742397610000|2025-03-19 15:20:10|||||||||1
1742397620000|2025-03-19 15:20:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|1
1742397640000|2025-03-19 15:20:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1742397650000|2025-03-19 15:20:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742397670000|2025-03-19 15:21:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|17
1742397680000|2025-03-19 15:21:20|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|8
1742397690000|2025-03-19 15:21:30|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|2
1742397700000|2025-03-19 15:21:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1742397710000|2025-03-19 15:21:50|18.98|18.9|18.98|18.9|18.98|18.9|18.94|18.86|9
1742397720000|2025-03-19 15:22:00|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|0
1742397850000|2025-03-19 15:24:10|||||||||23
1742397900000|2025-03-19 15:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|12
1742397910000|2025-03-19 15:25:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742397920000|2025-03-19 15:25:20|||||||||1
1742397930000|2025-03-19 15:25:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1742397940000|2025-03-19 15:25:40|||||||||1
1742397950000|2025-03-19 15:25:50|||||||||1
1742397960000|2025-03-19 15:26:00|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|105
1742397970000|2025-03-19 15:26:10|18.91|18.83|18.93|18.85|18.93|18.85|18.89|18.81|3
1742397980000|2025-03-19 15:26:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|4
1742398000000|2025-03-19 15:26:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|9
1742398040000|2025-03-19 15:27:20|||||||||2
1742398050000|2025-03-19 15:27:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1742398070000|2025-03-19 15:27:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|3
1742398080000|2025-03-19 15:28:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1742398090000|2025-03-19 15:28:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742398110000|2025-03-19 15:28:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|17
1742398120000|2025-03-19 15:28:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1742398150000|2025-03-19 15:29:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1742398170000|2025-03-19 15:29:30|||||||||1
1742398200000|2025-03-19 15:30:00|||||||||2
1742398210000|2025-03-19 15:30:10|||||||||1
1742398260000|2025-03-19 15:31:00|||||||||1
1742398320000|2025-03-19 15:32:00|||||||||5
1742398410000|2025-03-19 15:33:30|||||||||1
1742398430000|2025-03-19 15:33:50|||||||||1
1742398440000|2025-03-19 15:34:00|||||||||10
1742398480000|2025-03-19 15:34:40|||||||||1
1742398500000|2025-03-19 15:35:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|81
1742398510000|2025-03-19 15:35:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|73
1742398540000|2025-03-19 15:35:40|||||||||2
1742398550000|2025-03-19 15:35:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|104
1742398560000|2025-03-19 15:36:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742398650000|2025-03-19 15:37:30|||||||||1
1742398700000|2025-03-19 15:38:20|||||||||2
1742398720000|2025-03-19 15:38:40|||||||||2
1742398800000|2025-03-19 15:40:00|||||||||12
1742398820000|2025-03-19 15:40:20|||||||||1
1742398880000|2025-03-19 15:41:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1742398910000|2025-03-19 15:41:50|||||||||1
1742398920000|2025-03-19 15:42:00|||||||||2
1742398940000|2025-03-19 15:42:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742399030000|2025-03-19 15:43:50|||||||||1
1742399050000|2025-03-19 15:44:10|||||||||1
1742399060000|2025-03-19 15:44:20|||||||||1
1742399090000|2025-03-19 15:44:50|||||||||1
1742399100000|2025-03-19 15:45:00|||||||||15
1742399110000|2025-03-19 15:45:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1742399140000|2025-03-19 15:45:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|831
1742399180000|2025-03-19 15:46:20|||||||||1
1742399200000|2025-03-19 15:46:40|||||||||3
1742399230000|2025-03-19 15:47:10|||||||||2
1742399240000|2025-03-19 15:47:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|201
1742399250000|2025-03-19 15:47:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|314
1742399270000|2025-03-19 15:47:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742399290000|2025-03-19 15:48:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742399320000|2025-03-19 15:48:40|||||||||8
1742399350000|2025-03-19 15:49:10|||||||||6
1742399400000|2025-03-19 15:50:00|||||||||12
1742399410000|2025-03-19 15:50:10|||||||||1
1742399430000|2025-03-19 15:50:30|||||||||1
1742399520000|2025-03-19 15:52:00|||||||||1
1742399540000|2025-03-19 15:52:20|||||||||14
1742399590000|2025-03-19 15:53:10|||||||||3
1742399600000|2025-03-19 15:53:20|||||||||1
1742399620000|2025-03-19 15:53:40|||||||||1
1742399660000|2025-03-19 15:54:20|||||||||1
1742399680000|2025-03-19 15:54:40|||||||||2
1742399700000|2025-03-19 15:55:00|||||||||13
1742399740000|2025-03-19 15:55:40|||||||||1
1742399750000|2025-03-19 15:55:50|||||||||1
1742399760000|2025-03-19 15:56:00|||||||||2
1742399790000|2025-03-19 15:56:30|||||||||1
1742399800000|2025-03-19 15:56:40|||||||||2
1742399820000|2025-03-19 15:57:00|||||||||2
1742399830000|2025-03-19 15:57:10|||||||||1
1742399840000|2025-03-19 15:57:20|19.08|19|19.08|19|19.08|19|19.08|19|337
1742399850000|2025-03-19 15:57:30|||||||||6
1742399860000|2025-03-19 15:57:40|19.03|18.95|19.06|18.98|19.08|19|19.03|18.95|225
1742399870000|2025-03-19 15:57:50|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1742399880000|2025-03-19 15:58:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|5
1742399890000|2025-03-19 15:58:10|||||||||1
1742399920000|2025-03-19 15:58:40|||||||||5
1742399930000|2025-03-19 15:58:50|||||||||1
1742399960000|2025-03-19 15:59:20|||||||||1
1742400000000|2025-03-19 16:00:00|||||||||12
1742400010000|2025-03-19 16:00:10|||||||||70
1742400050000|2025-03-19 16:00:50|||||||||1
1742400090000|2025-03-19 16:01:30|||||||||1
1742400110000|2025-03-19 16:01:50|||||||||1
1742400130000|2025-03-19 16:02:10|||||||||1
1742400170000|2025-03-19 16:02:50|||||||||2
1742400230000|2025-03-19 16:03:50|||||||||1
1742400270000|2025-03-19 16:04:30|||||||||1
1742400290000|2025-03-19 16:04:50|||||||||1
1742400300000|2025-03-19 16:05:00|||||||||12
1742400310000|2025-03-19 16:05:10|||||||||2
1742400320000|2025-03-19 16:05:20|||||||||3
1742400340000|2025-03-19 16:05:40|||||||||1
1742400370000|2025-03-19 16:06:10|||||||||1
1742400390000|2025-03-19 16:06:30|||||||||86
1742400430000|2025-03-19 16:07:10|||||||||5
1742400460000|2025-03-19 16:07:40|18.99|18.91|18.98|18.9|18.99|18.91|18.96|18.88|645
1742400470000|2025-03-19 16:07:50|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|29
1742400480000|2025-03-19 16:08:00|||||||||10
1742400500000|2025-03-19 16:08:20|||||||||1
1742400510000|2025-03-19 16:08:30|||||||||27
1742400530000|2025-03-19 16:08:50|||||||||2
1742400540000|2025-03-19 16:09:00|||||||||3
1742400560000|2025-03-19 16:09:20|||||||||4
1742400570000|2025-03-19 16:09:30|||||||||2
1742400580000|2025-03-19 16:09:40|||||||||1
1742400600000|2025-03-19 16:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1742400610000|2025-03-19 16:10:10|||||||||2
1742400620000|2025-03-19 16:10:20|||||||||5
1742400650000|2025-03-19 16:10:50|||||||||10
1742400690000|2025-03-19 16:11:30|||||||||2
1742400700000|2025-03-19 16:11:40|||||||||1
1742400740000|2025-03-19 16:12:20|||||||||10
1742400760000|2025-03-19 16:12:40|||||||||4
1742400780000|2025-03-19 16:13:00|||||||||14
1742400810000|2025-03-19 16:13:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|26
1742400830000|2025-03-19 16:13:50|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|23
1742400890000|2025-03-19 16:14:50|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|32
1742400900000|2025-03-19 16:15:00|19.03|18.95|19.01|18.93|19.03|18.95|18.99|18.91|15
1742400910000|2025-03-19 16:15:10|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|1
1742400920000|2025-03-19 16:15:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1742400930000|2025-03-19 16:15:30|||||||||100
1742400970000|2025-03-19 16:16:10|||||||||2
1742401020000|2025-03-19 16:17:00|||||||||4
1742401050000|2025-03-19 16:17:30|||||||||2
1742401130000|2025-03-19 16:18:50|||||||||5
1742401180000|2025-03-19 16:19:40|||||||||2
1742401200000|2025-03-19 16:20:00|||||||||15
1742401220000|2025-03-19 16:20:20|||||||||1
1742401240000|2025-03-19 16:20:40|||||||||1
1742401260000|2025-03-19 16:21:00|||||||||1
1742401270000|2025-03-19 16:21:10|||||||||1
1742401280000|2025-03-19 16:21:20|||||||||2
1742401300000|2025-03-19 16:21:40|||||||||1
1742401310000|2025-03-19 16:21:50|||||||||6
1742401330000|2025-03-19 16:22:10|||||||||201
1742401350000|2025-03-19 16:22:30|||||||||11
1742401360000|2025-03-19 16:22:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|3
1742401380000|2025-03-19 16:23:00|||||||||2
1742401390000|2025-03-19 16:23:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1742401410000|2025-03-19 16:23:30|||||||||1
1742401420000|2025-03-19 16:23:40|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|6
1742401440000|2025-03-19 16:24:00|||||||||1
1742401450000|2025-03-19 16:24:10|||||||||1
1742401460000|2025-03-19 16:24:20|||||||||2
1742401490000|2025-03-19 16:24:50|||||||||1
1742401500000|2025-03-19 16:25:00|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|19
1742401510000|2025-03-19 16:25:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742401550000|2025-03-19 16:25:50|||||||||1
1742401560000|2025-03-19 16:26:00|||||||||1
1742401580000|2025-03-19 16:26:20|||||||||1
1742401620000|2025-03-19 16:27:00|||||||||1
1742401630000|2025-03-19 16:27:10|||||||||2
1742401640000|2025-03-19 16:27:20|||||||||1
1742401660000|2025-03-19 16:27:40|||||||||1
1742401680000|2025-03-19 16:28:00|||||||||18
1742401690000|2025-03-19 16:28:10|||||||||2
1742401700000|2025-03-19 16:28:20|||||||||19
1742401710000|2025-03-19 16:28:30|||||||||25
1742401730000|2025-03-19 16:28:50|||||||||20
1742401740000|2025-03-19 16:29:00|||||||||21
1742401750000|2025-03-19 16:29:10|||||||||29
1742401760000|2025-03-19 16:29:20|||||||||22
1742401770000|2025-03-19 16:29:30|||||||||25
1742401780000|2025-03-19 16:29:40|||||||||19
1742401790000|2025-03-19 16:29:50|||||||||29
1742401800000|2025-03-19 16:30:00|||||||||11
1742401810000|2025-03-19 16:30:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|105
1742401900000|2025-03-19 16:31:40|||||||||1
1742402000000|2025-03-19 16:33:20|||||||||18
1742402110000|2025-03-19 16:35:10|||||||||1
1742402120000|2025-03-19 16:35:20|||||||||1
1742402150000|2025-03-19 16:35:50|||||||||7
1742402180000|2025-03-19 16:36:20|||||||||1
1742402190000|2025-03-19 16:36:30|||||||||1
1742402200000|2025-03-19 16:36:40|||||||||1
1742402210000|2025-03-19 16:36:50|||||||||1
1742402240000|2025-03-19 16:37:20|||||||||1
1742402250000|2025-03-19 16:37:30|||||||||1
1742402260000|2025-03-19 16:37:40|||||||||1
1742402270000|2025-03-19 16:37:50|||||||||1
1742402290000|2025-03-19 16:38:10|||||||||1
1742402320000|2025-03-19 16:38:40|||||||||1
1742402340000|2025-03-19 16:39:00|||||||||1
1742402350000|2025-03-19 16:39:10|||||||||1
1742402360000|2025-03-19 16:39:20|||||||||1
1742402400000|2025-03-19 16:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|87
1742402440000|2025-03-19 16:40:40|||||||||1
1742402450000|2025-03-19 16:40:50|||||||||1
1742402480000|2025-03-19 16:41:20|||||||||6
1742402520000|2025-03-19 16:42:00|||||||||2
1742402560000|2025-03-19 16:42:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|101
1742402580000|2025-03-19 16:43:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|22
1742402690000|2025-03-19 16:44:50|||||||||1
1742402700000|2025-03-19 16:45:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|110
1742402770000|2025-03-19 16:46:10|||||||||1
1742402950000|2025-03-19 16:49:10|||||||||3
1742403000000|2025-03-19 16:50:00|||||||||12
1742403040000|2025-03-19 16:50:40|||||||||3
1742403110000|2025-03-19 16:51:50|||||||||1
1742403140000|2025-03-19 16:52:20|||||||||1
1742403170000|2025-03-19 16:52:50|||||||||1
1742403180000|2025-03-19 16:53:00|||||||||1
1742403190000|2025-03-19 16:53:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|55
1742403200000|2025-03-19 16:53:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742403280000|2025-03-19 16:54:40|||||||||2
1742403290000|2025-03-19 16:54:50|||||||||1
1742403320000|2025-03-19 16:55:20|||||||||2
1742403390000|2025-03-19 16:56:30|||||||||1
1742403420000|2025-03-19 16:57:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|29
1742403450000|2025-03-19 16:57:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|52
1742403480000|2025-03-19 16:58:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742403490000|2025-03-19 16:58:10|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|3
1742403510000|2025-03-19 16:58:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|7
1742403590000|2025-03-19 16:59:50|||||||||13
1742403650000|2025-03-19 17:00:50|||||||||3
1742403850000|2025-03-19 17:04:10|||||||||2
1742403980000|2025-03-19 17:06:20|||||||||2
1742404360000|2025-03-19 17:12:40|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|74
1742404420000|2025-03-19 17:13:40|||||||||3
1742404440000|2025-03-19 17:14:00|||||||||13
1742404580000|2025-03-19 17:16:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|46
1742404590000|2025-03-19 17:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|19
1742404750000|2025-03-19 17:19:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|99
1742404760000|2025-03-19 17:19:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1742404770000|2025-03-19 17:19:30|||||||||1
1742404790000|2025-03-19 17:19:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742404850000|2025-03-19 17:20:50|||||||||2
1742404950000|2025-03-19 17:22:30|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|72
1742404960000|2025-03-19 17:22:40|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|3
1742405150000|2025-03-19 17:25:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|136
1742405160000|2025-03-19 17:26:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742405300000|2025-03-19 17:28:20|||||||||1
1742405370000|2025-03-19 17:29:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742405400000|2025-03-19 17:30:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|11
1742405430000|2025-03-19 17:30:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742405450000|2025-03-19 17:30:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742405460000|2025-03-19 17:31:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742405470000|2025-03-19 17:31:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742405490000|2025-03-19 17:31:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742405500000|2025-03-19 17:31:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742405510000|2025-03-19 17:31:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1742405520000|2025-03-19 17:32:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|130
1742405540000|2025-03-19 17:32:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|52
1742405570000|2025-03-19 17:32:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742405600000|2025-03-19 17:33:20|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|125
1742405670000|2025-03-19 17:34:30|||||||||20
1742405700000|2025-03-19 17:35:00|||||||||10
1742405730000|2025-03-19 17:35:30|||||||||23
1742405750000|2025-03-19 17:35:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|81
1742405800000|2025-03-19 17:36:40|||||||||2
1742405810000|2025-03-19 17:36:50|||||||||2
1742405820000|2025-03-19 17:37:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742405830000|2025-03-19 17:37:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742405840000|2025-03-19 17:37:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1742405850000|2025-03-19 17:37:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742405870000|2025-03-19 17:37:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1742405910000|2025-03-19 17:38:30|||||||||1
1742406130000|2025-03-19 17:42:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|52
1742406140000|2025-03-19 17:42:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742406230000|2025-03-19 17:43:50|||||||||5
1742406250000|2025-03-19 17:44:10|19.04|18.96|19.08|19|19.08|19|19.04|18.96|7
1742406360000|2025-03-19 17:46:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|60
1742406370000|2025-03-19 17:46:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742406400000|2025-03-19 17:46:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1742406410000|2025-03-19 17:46:50|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|48
1742406490000|2025-03-19 17:48:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742406520000|2025-03-19 17:48:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742406540000|2025-03-19 17:49:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742406550000|2025-03-19 17:49:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742406560000|2025-03-19 17:49:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742406570000|2025-03-19 17:49:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742406620000|2025-03-19 17:50:20|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|68
1742406630000|2025-03-19 17:50:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742406640000|2025-03-19 17:50:40|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|1
1742406690000|2025-03-19 17:51:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742406730000|2025-03-19 17:52:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742406740000|2025-03-19 17:52:20|||||||||1
1742406790000|2025-03-19 17:53:10|19.11|19.03|19.13|19.05|19.13|19.05|19.09|19.01|7
1742406830000|2025-03-19 17:53:50|19.08|19|19.11|19.03|19.11|19.03|19.08|19|57
1742406840000|2025-03-19 17:54:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742407050000|2025-03-19 17:57:30|||||||||2
1742407080000|2025-03-19 17:58:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742407090000|2025-03-19 17:58:10|||||||||3
1742407120000|2025-03-19 17:58:40|||||||||1
1742407150000|2025-03-19 17:59:10|||||||||35
1742407200000|2025-03-19 18:00:00|19.14|19.06|19.04|18.96|19.14|19.06|19.04|18.96|134
1742407220000|2025-03-19 18:00:20|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|52
1742407230000|2025-03-19 18:00:30|||||||||2
1742407240000|2025-03-19 18:00:40|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|56
1742407250000|2025-03-19 18:00:50|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|94
1742407260000|2025-03-19 18:01:00|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|30
1742407280000|2025-03-19 18:01:20|||||||||3
1742407300000|2025-03-19 18:01:40|||||||||1
1742407310000|2025-03-19 18:01:50|||||||||100
1742407330000|2025-03-19 18:02:10|||||||||2
1742407340000|2025-03-19 18:02:20|19.08|19|19.04|18.96|19.08|19|19.04|18.96|74
1742407390000|2025-03-19 18:03:10|||||||||1
1742407400000|2025-03-19 18:03:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|31
1742407450000|2025-03-19 18:04:10|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|10
1742407460000|2025-03-19 18:04:20|19.01|18.93|19.04|18.96|19.04|18.96|18.99|18.91|0
1742407470000|2025-03-19 18:04:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742407480000|2025-03-19 18:04:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742407500000|2025-03-19 18:05:00|||||||||1
1742407510000|2025-03-19 18:05:10|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|1
1742407520000|2025-03-19 18:05:20|19.01|18.93|19.01|18.93|19.04|18.96|18.99|18.91|0
1742407530000|2025-03-19 18:05:30|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|3
1742407540000|2025-03-19 18:05:40|19.01|18.93|19.01|18.93|19.04|18.96|18.99|18.91|0
1742407550000|2025-03-19 18:05:50|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|0
1742407560000|2025-03-19 18:06:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742407570000|2025-03-19 18:06:10|19.01|18.93|19.01|18.93|19.04|18.96|18.99|18.91|7
1742407580000|2025-03-19 18:06:20|19.04|18.96|19.01|18.93|19.04|18.96|18.99|18.91|0
1742407590000|2025-03-19 18:06:30|19.04|18.96|19.04|18.96|19.04|18.96|18.99|18.91|0
1742407620000|2025-03-19 18:07:00|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|0
1742407630000|2025-03-19 18:07:10|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|1
1742407640000|2025-03-19 18:07:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742407650000|2025-03-19 18:07:30|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|1
1742407660000|2025-03-19 18:07:40|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|1
1742407670000|2025-03-19 18:07:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1742407810000|2025-03-19 18:10:10|18.91|18.83|18.91|18.83|18.94|18.86|18.89|18.81|11
1742407820000|2025-03-19 18:10:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742407830000|2025-03-19 18:10:30|||||||||1
1742407880000|2025-03-19 18:11:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1742407890000|2025-03-19 18:11:30|||||||||4
1742407960000|2025-03-19 18:12:40|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|8
1742407980000|2025-03-19 18:13:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1742407990000|2025-03-19 18:13:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|31
1742408030000|2025-03-19 18:13:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742408040000|2025-03-19 18:14:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1742408050000|2025-03-19 18:14:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742408100000|2025-03-19 18:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|5
1742408190000|2025-03-19 18:16:30|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|88
1742408280000|2025-03-19 18:18:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|6
1742408290000|2025-03-19 18:18:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1742408300000|2025-03-19 18:18:20|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|55
1742408310000|2025-03-19 18:18:30|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1742408320000|2025-03-19 18:18:40|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|5
1742408350000|2025-03-19 18:19:10|18.88|18.8|18.86|18.78|18.88|18.8|18.84|18.76|59
1742408360000|2025-03-19 18:19:20|18.89|18.81|18.89|18.81|18.89|18.81|18.84|18.76|52
1742408390000|2025-03-19 18:19:50|||||||||5
1742408400000|2025-03-19 18:20:00|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|33
1742408410000|2025-03-19 18:20:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1742408540000|2025-03-19 18:22:20|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|67
1742408570000|2025-03-19 18:22:50|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|3
1742408580000|2025-03-19 18:23:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1742408590000|2025-03-19 18:23:10|||||||||2
1742408600000|2025-03-19 18:23:20|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|17
1742408610000|2025-03-19 18:23:30|||||||||14
1742408640000|2025-03-19 18:24:00|18.93|18.85|18.93|18.85|18.93|18.85|18.89|18.81|52
1742408660000|2025-03-19 18:24:20|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|25
1742408670000|2025-03-19 18:24:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1742408680000|2025-03-19 18:24:40|18.91|18.83|18.93|18.85|18.93|18.85|18.89|18.81|2
1742408690000|2025-03-19 18:24:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742408710000|2025-03-19 18:25:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1742408730000|2025-03-19 18:25:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1742408780000|2025-03-19 18:26:20|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|23
1742408790000|2025-03-19 18:26:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1742408800000|2025-03-19 18:26:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742408820000|2025-03-19 18:27:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1742408890000|2025-03-19 18:28:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742408910000|2025-03-19 18:28:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|6
1742408920000|2025-03-19 18:28:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1742408930000|2025-03-19 18:28:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1742408970000|2025-03-19 18:29:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742409000000|2025-03-19 18:30:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|52
1742409010000|2025-03-19 18:30:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1742409020000|2025-03-19 18:30:20|18.93|18.85|18.93|18.85|18.94|18.86|18.89|18.81|20
1742409030000|2025-03-19 18:30:30|18.94|18.86|18.94|18.86|18.94|18.86|18.89|18.81|2
1742409050000|2025-03-19 18:30:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1742409140000|2025-03-19 18:32:20|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|8
1742409210000|2025-03-19 18:33:30|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|10
1742409220000|2025-03-19 18:33:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1742409230000|2025-03-19 18:33:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1742409240000|2025-03-19 18:34:00|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|7
1742409250000|2025-03-19 18:34:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1742409320000|2025-03-19 18:35:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|2
1742409330000|2025-03-19 18:35:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1742409400000|2025-03-19 18:36:40|18.84|18.76|18.74|18.66|18.84|18.76|18.72|18.64|430
1742409410000|2025-03-19 18:36:50|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|99
1742409420000|2025-03-19 18:37:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1742409430000|2025-03-19 18:37:10|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|2
1742409440000|2025-03-19 18:37:20|18.74|18.66|18.7|18.62|18.77|18.69|18.7|18.62|192
1742409450000|2025-03-19 18:37:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1742409470000|2025-03-19 18:37:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1742409480000|2025-03-19 18:38:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|2
1742409490000|2025-03-19 18:38:10|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|35
1742409500000|2025-03-19 18:38:20|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|0
1742409560000|2025-03-19 18:39:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|1
1742409580000|2025-03-19 18:39:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|54
1742409590000|2025-03-19 18:39:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742409600000|2025-03-19 18:40:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|6
1742409610000|2025-03-19 18:40:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|3
1742409620000|2025-03-19 18:40:20|||||||||3
1742409640000|2025-03-19 18:40:40|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|2
1742409700000|2025-03-19 18:41:40|18.84|18.76|18.89|18.81|18.89|18.81|18.84|18.76|57
1742409720000|2025-03-19 18:42:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|9
1742409730000|2025-03-19 18:42:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|35
1742409830000|2025-03-19 18:43:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|60
1742409940000|2025-03-19 18:45:40|||||||||2
1742409990000|2025-03-19 18:46:30|||||||||3
1742410040000|2025-03-19 18:47:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1742410050000|2025-03-19 18:47:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742410170000|2025-03-19 18:49:30|||||||||3
1742410180000|2025-03-19 18:49:40|18.87|18.79|18.89|18.81|18.89|18.81|18.84|18.76|2
1742410200000|2025-03-19 18:50:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|59
1742410210000|2025-03-19 18:50:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1742410230000|2025-03-19 18:50:30|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1742410260000|2025-03-19 18:51:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742410330000|2025-03-19 18:52:10|18.84|18.76|18.87|18.79|18.89|18.81|18.84|18.76|65
1742410350000|2025-03-19 18:52:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|61
1742410380000|2025-03-19 18:53:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|30
1742410390000|2025-03-19 18:53:10|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|5
1742410460000|2025-03-19 18:54:20|||||||||2
1742410500000|2025-03-19 18:55:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|10
1742410510000|2025-03-19 18:55:10|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1742410570000|2025-03-19 18:56:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|6
1742410620000|2025-03-19 18:57:00|18.77|18.69|18.74|18.66|18.79|18.71|18.74|18.66|0
1742410630000|2025-03-19 18:57:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1742410640000|2025-03-19 18:57:20|18.77|18.69|18.74|18.66|18.79|18.71|18.74|18.66|3
1742410650000|2025-03-19 18:57:30|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|6
1742410700000|2025-03-19 18:58:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1742410720000|2025-03-19 18:58:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|1
1742410730000|2025-03-19 18:58:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742410740000|2025-03-19 18:59:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742410770000|2025-03-19 18:59:30|||||||||10
1742410800000|2025-03-19 19:00:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|28
1742410860000|2025-03-19 19:01:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|9
1742410870000|2025-03-19 19:01:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1742410880000|2025-03-19 19:01:20|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|4
1742410910000|2025-03-19 19:01:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|2
1742410920000|2025-03-19 19:02:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742410930000|2025-03-19 19:02:10|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1742410940000|2025-03-19 19:02:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1742410990000|2025-03-19 19:03:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|4
1742411000000|2025-03-19 19:03:20|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|0
1742411020000|2025-03-19 19:03:40|||||||||138
1742411130000|2025-03-19 19:05:30|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|19
1742411140000|2025-03-19 19:05:40|||||||||95
1742411170000|2025-03-19 19:06:10|||||||||1
1742411190000|2025-03-19 19:06:30|||||||||26
1742411220000|2025-03-19 19:07:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|4
1742411230000|2025-03-19 19:07:10|||||||||26
1742411300000|2025-03-19 19:08:20|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|59
1742411350000|2025-03-19 19:09:10|||||||||1
1742411400000|2025-03-19 19:10:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|16
1742411410000|2025-03-19 19:10:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|25
1742411420000|2025-03-19 19:10:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742411430000|2025-03-19 19:10:30|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|20
1742411440000|2025-03-19 19:10:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|145
1742411490000|2025-03-19 19:11:30|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|15
1742411500000|2025-03-19 19:11:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1742411520000|2025-03-19 19:12:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|11
1742411580000|2025-03-19 19:13:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|14
1742411600000|2025-03-19 19:13:20|||||||||95
1742411610000|2025-03-19 19:13:30|||||||||9
1742411640000|2025-03-19 19:14:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|44
1742411690000|2025-03-19 19:14:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|50
1742411700000|2025-03-19 19:15:00|||||||||11
1742411750000|2025-03-19 19:15:50|18.72|18.64|18.7|18.62|18.74|18.66|18.7|18.62|136
1742411760000|2025-03-19 19:16:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1742411780000|2025-03-19 19:16:20|||||||||11
1742411800000|2025-03-19 19:16:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1742411810000|2025-03-19 19:16:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|10
1742411820000|2025-03-19 19:17:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1742411860000|2025-03-19 19:17:40|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|6
1742411870000|2025-03-19 19:17:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|95
1742411900000|2025-03-19 19:18:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1742411910000|2025-03-19 19:18:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|120
1742411920000|2025-03-19 19:18:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|57
1742411930000|2025-03-19 19:18:50|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|5
1742411960000|2025-03-19 19:19:20|||||||||12
1742411970000|2025-03-19 19:19:30|||||||||9
1742412000000|2025-03-19 19:20:00|18.89|18.81|18.84|18.76|18.89|18.81|18.84|18.76|11
1742412010000|2025-03-19 19:20:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742412040000|2025-03-19 19:20:40|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|17
1742412060000|2025-03-19 19:21:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|7
1742412100000|2025-03-19 19:21:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1742412110000|2025-03-19 19:21:50|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1742412120000|2025-03-19 19:22:00|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|4
1742412130000|2025-03-19 19:22:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1742412150000|2025-03-19 19:22:30|||||||||1
1742412160000|2025-03-19 19:22:40|||||||||1
1742412180000|2025-03-19 19:23:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742412210000|2025-03-19 19:23:30|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|77
1742412230000|2025-03-19 19:23:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742412320000|2025-03-19 19:25:20|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|1
1742412330000|2025-03-19 19:25:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742412370000|2025-03-19 19:26:10|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|3
1742412380000|2025-03-19 19:26:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742412410000|2025-03-19 19:26:50|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|0
1742412440000|2025-03-19 19:27:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1742412450000|2025-03-19 19:27:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|1
1742412460000|2025-03-19 19:27:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742412470000|2025-03-19 19:27:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742412480000|2025-03-19 19:28:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742412490000|2025-03-19 19:28:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742412510000|2025-03-19 19:28:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742412520000|2025-03-19 19:28:40|19.04|18.96|19.08|19|19.08|19|19.04|18.96|0
1742412530000|2025-03-19 19:28:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|13
1742412540000|2025-03-19 19:29:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|173
1742412560000|2025-03-19 19:29:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|3
1742412580000|2025-03-19 19:29:40|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1742412590000|2025-03-19 19:29:50|19.13|19.05|19.13|19.05|19.13|19.05|19.09|19.01|1
1742412600000|2025-03-19 19:30:00|||||||||5
1742412610000|2025-03-19 19:30:10|19.09|19.01|19.08|19|19.13|19.05|19.08|19|9
1742412640000|2025-03-19 19:30:40|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|12
1742412650000|2025-03-19 19:30:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1742412660000|2025-03-19 19:31:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|135
1742412690000|2025-03-19 19:31:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1742412700000|2025-03-19 19:31:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742412720000|2025-03-19 19:32:00|19.02|18.94|19.04|18.96|19.04|18.96|19.01|18.93|1
1742412730000|2025-03-19 19:32:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1742412780000|2025-03-19 19:33:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1742412790000|2025-03-19 19:33:10|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1742412880000|2025-03-19 19:34:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|1
1742412920000|2025-03-19 19:35:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|4
1742413000000|2025-03-19 19:36:40|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|0
1742413010000|2025-03-19 19:36:50|19.02|18.94|19.04|18.96|19.04|18.96|18.99|18.91|0
1742413020000|2025-03-19 19:37:00|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|0
1742413190000|2025-03-19 19:39:50|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|15
1742413200000|2025-03-19 19:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742413210000|2025-03-19 19:40:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1742413220000|2025-03-19 19:40:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742413520000|2025-03-19 19:45:20|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1742413530000|2025-03-19 19:45:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742413680000|2025-03-19 19:48:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|8
1742413690000|2025-03-19 19:48:10|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|0
1742413700000|2025-03-19 19:48:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1742413730000|2025-03-19 19:48:50|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|1
1742413760000|2025-03-19 19:49:20|||||||||1
1742413770000|2025-03-19 19:49:30|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1742413800000|2025-03-19 19:50:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742413820000|2025-03-19 19:50:20|||||||||1
1742413850000|2025-03-19 19:50:50|19.02|18.94|19.04|18.96|19.04|18.96|19.01|18.93|18
1742413860000|2025-03-19 19:51:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1742413880000|2025-03-19 19:51:20|19.06|18.98|19.06|18.98|19.09|19.01|19.04|18.96|1
1742413890000|2025-03-19 19:51:30|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1742414000000|2025-03-19 19:53:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742414010000|2025-03-19 19:53:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742414020000|2025-03-19 19:53:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742414080000|2025-03-19 19:54:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1742414100000|2025-03-19 19:55:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1742414110000|2025-03-19 19:55:10|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|2
1742414120000|2025-03-19 19:55:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1742414130000|2025-03-19 19:55:30|||||||||1
1742414140000|2025-03-19 19:55:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1742414150000|2025-03-19 19:55:50|19.06|18.98|19.06|18.98|19.09|19.01|19.06|18.98|0
1742414160000|2025-03-19 19:56:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1742414200000|2025-03-19 19:56:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742414210000|2025-03-19 19:56:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742414220000|2025-03-19 19:57:00|||||||||2
1742414340000|2025-03-19 19:59:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742414350000|2025-03-19 19:59:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742414380000|2025-03-19 19:59:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1742414410000|2025-03-19 20:00:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1742414420000|2025-03-19 20:00:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742414480000|2025-03-19 20:01:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|16
1742414490000|2025-03-19 20:01:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742414510000|2025-03-19 20:01:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742414570000|2025-03-19 20:02:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742414580000|2025-03-19 20:03:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1742414590000|2025-03-19 20:03:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742414640000|2025-03-19 20:04:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742414910000|2025-03-19 20:08:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1742414920000|2025-03-19 20:08:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742414960000|2025-03-19 20:09:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742415270000|2025-03-19 20:14:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742416620000|2025-03-19 20:37:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742416640000|2025-03-19 20:37:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742416800000|2025-03-19 20:40:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742416980000|2025-03-19 20:43:00|||||||||3
1742417600000|2025-03-19 20:53:20|||||||||9
1742418000000|2025-03-19 21:00:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1742429700000|2025-03-20 00:15:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1742429710000|2025-03-20 00:15:10|18.95|18.65|18.95|18.65|18.95|18.65|18.93|18.63|0
1742429720000|2025-03-20 00:15:20|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1742429770000|2025-03-20 00:16:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1742429890000|2025-03-20 00:18:10|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1742430000000|2025-03-20 00:20:00|18.91|18.61|18.91|18.66|18.91|18.66|18.91|18.61|0
1742430330000|2025-03-20 00:25:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742430400000|2025-03-20 00:26:40|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1742430840000|2025-03-20 00:34:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1742430920000|2025-03-20 00:35:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742430930000|2025-03-20 00:35:30|18.83|18.58|18.86|18.61|18.86|18.69|18.77|18.58|0
1742430940000|2025-03-20 00:35:40|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1742430980000|2025-03-20 00:36:20|18.77|18.69|18.83|18.58|18.83|18.69|18.77|18.58|0
1742430990000|2025-03-20 00:36:30|18.77|18.69|18.88|18.63|18.88|18.69|18.77|18.58|0
1742431030000|2025-03-20 00:37:10|18.86|18.61|18.88|18.63|18.88|18.63|18.86|18.61|0
1742431130000|2025-03-20 00:38:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742431390000|2025-03-20 00:43:10|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742431450000|2025-03-20 00:44:10|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742431500000|2025-03-20 00:45:00|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1742431610000|2025-03-20 00:46:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742432170000|2025-03-20 00:56:10|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742432220000|2025-03-20 00:57:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742432430000|2025-03-20 01:00:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742432770000|2025-03-20 01:06:10|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742432790000|2025-03-20 01:06:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742433070000|2025-03-20 01:11:10|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742433710000|2025-03-20 01:21:50|18.95||18.95||18.95||18.95||0
1742433850000|2025-03-20 01:24:10|18.9||18.9||18.9||18.9||0
1742434030000|2025-03-20 01:27:10|18.95||18.95||18.95||18.95||0
1742434100000|2025-03-20 01:28:20|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742434130000|2025-03-20 01:28:50|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|0
1742434310000|2025-03-20 01:31:50|18.97|18.72|18.91|18.83|18.97|18.83|18.89|18.72|0
1742434360000|2025-03-20 01:32:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1742434370000|2025-03-20 01:32:50|18.91|18.83|18.97|18.72|18.97|18.83|18.91|18.72|0
1742434380000|2025-03-20 01:33:00|18.91|18.83|18.91|18.83|18.97|18.83|18.91|18.72|0
1742434400000|2025-03-20 01:33:20|18.89|18.81|18.9|18.65|18.9|18.81|18.89|18.65|0
1742434420000|2025-03-20 01:33:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1742434520000|2025-03-20 01:35:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742434730000|2025-03-20 01:38:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742434810000|2025-03-20 01:40:10|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1742434880000|2025-03-20 01:41:20|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|0
1742434990000|2025-03-20 01:43:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1742435000000|2025-03-20 01:43:20|18.98|18.68|18.96|18.66|18.98|18.68|18.96|18.66|0
1742435020000|2025-03-20 01:43:40|19|18.7|19|18.7|19|18.7|19|18.7|0
1742436670000|2025-03-20 02:11:10|18.95||18.95||18.95||18.95||0
1742436680000|2025-03-20 02:11:20|19||19||19||19||0
1742436720000|2025-03-20 02:12:00|18.95||18.95||18.95||18.95||0
1742437600000|2025-03-20 02:26:40|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742437610000|2025-03-20 02:26:50|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742437680000|2025-03-20 02:28:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742437720000|2025-03-20 02:28:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742437800000|2025-03-20 02:30:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742438130000|2025-03-20 02:35:30|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742439230000|2025-03-20 02:53:50|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742439420000|2025-03-20 02:57:00|18.95|18.7|18.93|18.68|18.95|18.7|18.93|18.68|0
1742439440000|2025-03-20 02:57:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742439600000|2025-03-20 03:00:00|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742439660000|2025-03-20 03:01:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742439670000|2025-03-20 03:01:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742439720000|2025-03-20 03:02:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742440370000|2025-03-20 03:12:50|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1742440380000|2025-03-20 03:13:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742440450000|2025-03-20 03:14:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742440520000|2025-03-20 03:15:20|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742440680000|2025-03-20 03:18:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742440700000|2025-03-20 03:18:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742440720000|2025-03-20 03:18:40|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1742440810000|2025-03-20 03:20:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742440820000|2025-03-20 03:20:20|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1742440840000|2025-03-20 03:20:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742440880000|2025-03-20 03:21:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742441000000|2025-03-20 03:23:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742441650000|2025-03-20 03:34:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742441830000|2025-03-20 03:37:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742442080000|2025-03-20 03:41:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742442970000|2025-03-20 03:56:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742443160000|2025-03-20 03:59:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742443340000|2025-03-20 04:02:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742443960000|2025-03-20 04:12:40|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742444180000|2025-03-20 04:16:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742444200000|2025-03-20 04:16:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742444220000|2025-03-20 04:17:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742444350000|2025-03-20 04:19:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742444950000|2025-03-20 04:29:10|18.95|18.7|18.96|18.71|18.96|18.71|18.95|18.7|0
1742445060000|2025-03-20 04:31:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742445200000|2025-03-20 04:33:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742445790000|2025-03-20 04:43:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742446940000|2025-03-20 05:02:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742447030000|2025-03-20 05:03:50|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742447130000|2025-03-20 05:05:30|18.95|18.7|18.96|18.71|18.96|18.71|18.95|18.7|0
1742447410000|2025-03-20 05:10:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742447520000|2025-03-20 05:12:00|18.95|18.7|18.96|18.71|18.96|18.71|18.95|18.7|0
1742447800000|2025-03-20 05:16:40|19|18.7|18.96|18.71|19|18.71|18.96|18.7|0
1742450300000|2025-03-20 05:58:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742450310000|2025-03-20 05:58:30|18.96|18.71|18.93|18.68|18.96|18.71|18.93|18.68|0
1742450900000|2025-03-20 06:08:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1742451960000|2025-03-20 06:26:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1742451990000|2025-03-20 06:26:30|19|18.75|19|18.75|19|18.75|19|18.75|0
1742452240000|2025-03-20 06:30:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1742452270000|2025-03-20 06:31:10|19|18.75|19|18.75|19|18.75|19|18.75|0
1742452330000|2025-03-20 06:32:10|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1742452370000|2025-03-20 06:32:50|19|18.75|19|18.75|19|18.75|19|18.75|0
1742452440000|2025-03-20 06:34:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1742452570000|2025-03-20 06:36:10|19|18.75|19|18.75|19|18.75|18.98|18.73|0
1742452580000|2025-03-20 06:36:20|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1742452590000|2025-03-20 06:36:30|19|18.75|19|18.75|19|18.75|19|18.75|0
1742452870000|2025-03-20 06:41:10|18.98|18.73|19|18.75|19|18.75|18.98|18.73|0
1742452900000|2025-03-20 06:41:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1742453450000|2025-03-20 06:50:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742453560000|2025-03-20 06:52:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742453590000|2025-03-20 06:53:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1742453630000|2025-03-20 06:53:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|5
1742453700000|2025-03-20 06:55:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1742453760000|2025-03-20 06:56:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742453830000|2025-03-20 06:57:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1742453960000|2025-03-20 06:59:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|141
1742453990000|2025-03-20 06:59:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742454000000|2025-03-20 07:00:00|18.97|18.89|18.97|18.89|19|18.92|18.97|18.89|0
1742454030000|2025-03-20 07:00:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1742454040000|2025-03-20 07:00:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1742454050000|2025-03-20 07:00:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742454060000|2025-03-20 07:01:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742454080000|2025-03-20 07:01:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742454120000|2025-03-20 07:02:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742454150000|2025-03-20 07:02:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742454300000|2025-03-20 07:05:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1742454340000|2025-03-20 07:05:40|||||||||5
1742454390000|2025-03-20 07:06:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742454610000|2025-03-20 07:10:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1742454660000|2025-03-20 07:11:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1742454800000|2025-03-20 07:13:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742454840000|2025-03-20 07:14:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1742454880000|2025-03-20 07:14:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1742454980000|2025-03-20 07:16:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742455260000|2025-03-20 07:21:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742455310000|2025-03-20 07:21:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742455370000|2025-03-20 07:22:50|||||||||10
1742455420000|2025-03-20 07:23:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|36
1742455480000|2025-03-20 07:24:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1742455500000|2025-03-20 07:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742455640000|2025-03-20 07:27:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1742455700000|2025-03-20 07:28:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|95
1742455800000|2025-03-20 07:30:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|5
1742455870000|2025-03-20 07:31:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|12
1742456010000|2025-03-20 07:33:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742456030000|2025-03-20 07:33:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742456080000|2025-03-20 07:34:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742456350000|2025-03-20 07:39:10|||||||||2
1742456360000|2025-03-20 07:39:20|||||||||1
1742456380000|2025-03-20 07:39:40|||||||||1
1742456390000|2025-03-20 07:39:50|||||||||1
1742456400000|2025-03-20 07:40:00|||||||||10
1742456410000|2025-03-20 07:40:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1742456430000|2025-03-20 07:40:30|||||||||2
1742456440000|2025-03-20 07:40:40|||||||||1
1742456460000|2025-03-20 07:41:00|||||||||1
1742456470000|2025-03-20 07:41:10|||||||||1
1742456480000|2025-03-20 07:41:20|||||||||1
1742456510000|2025-03-20 07:41:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1742456530000|2025-03-20 07:42:10|||||||||1
1742456540000|2025-03-20 07:42:20|||||||||1
1742456560000|2025-03-20 07:42:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|5
1742456570000|2025-03-20 07:42:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742456580000|2025-03-20 07:43:00|||||||||1
1742456590000|2025-03-20 07:43:10|||||||||1
1742456600000|2025-03-20 07:43:20|||||||||1
1742456620000|2025-03-20 07:43:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1742456630000|2025-03-20 07:43:50|||||||||2
1742456640000|2025-03-20 07:44:00|||||||||2
1742456650000|2025-03-20 07:44:10|||||||||1
1742456670000|2025-03-20 07:44:30|||||||||2
1742456680000|2025-03-20 07:44:40|||||||||1
1742456690000|2025-03-20 07:44:50|||||||||2
1742456700000|2025-03-20 07:45:00|||||||||1
1742456710000|2025-03-20 07:45:10|||||||||1
1742456720000|2025-03-20 07:45:20|||||||||2
1742456730000|2025-03-20 07:45:30|||||||||2
1742456750000|2025-03-20 07:45:50|||||||||1
1742456760000|2025-03-20 07:46:00|||||||||2
1742456770000|2025-03-20 07:46:10|||||||||1
1742456790000|2025-03-20 07:46:30|||||||||2
1742456800000|2025-03-20 07:46:40|||||||||2
1742456820000|2025-03-20 07:47:00|||||||||2
1742456840000|2025-03-20 07:47:20|||||||||2
1742456850000|2025-03-20 07:47:30|||||||||1
1742456860000|2025-03-20 07:47:40|||||||||2
1742456880000|2025-03-20 07:48:00|||||||||1
1742456890000|2025-03-20 07:48:10|||||||||1
1742456910000|2025-03-20 07:48:30|||||||||2
1742456930000|2025-03-20 07:48:50|||||||||1
1742456940000|2025-03-20 07:49:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1742456950000|2025-03-20 07:49:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1742456960000|2025-03-20 07:49:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1742456980000|2025-03-20 07:49:40|||||||||1
1742456990000|2025-03-20 07:49:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1742457000000|2025-03-20 07:50:00|||||||||1
1742457020000|2025-03-20 07:50:20|||||||||1
1742457030000|2025-03-20 07:50:30|||||||||1
1742457050000|2025-03-20 07:50:50|||||||||1
1742457060000|2025-03-20 07:51:00|||||||||1
1742457070000|2025-03-20 07:51:10|||||||||1
1742457090000|2025-03-20 07:51:30|||||||||1
1742457100000|2025-03-20 07:51:40|||||||||1
1742457110000|2025-03-20 07:51:50|||||||||1
1742457120000|2025-03-20 07:52:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1742457130000|2025-03-20 07:52:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1742457140000|2025-03-20 07:52:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742457150000|2025-03-20 07:52:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1742457160000|2025-03-20 07:52:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1742457170000|2025-03-20 07:52:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742457200000|2025-03-20 07:53:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|118
1742457210000|2025-03-20 07:53:30|||||||||1
1742457220000|2025-03-20 07:53:40|||||||||1
1742457240000|2025-03-20 07:54:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|5
1742457250000|2025-03-20 07:54:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|42
1742457300000|2025-03-20 07:55:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742457320000|2025-03-20 07:55:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742457410000|2025-03-20 07:56:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742457460000|2025-03-20 07:57:40|||||||||10
1742457550000|2025-03-20 07:59:10|||||||||2
1742457570000|2025-03-20 07:59:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1742457590000|2025-03-20 07:59:50|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|3
1742457600000|2025-03-20 08:00:00|||||||||27
1742457620000|2025-03-20 08:00:20|||||||||3
1742457630000|2025-03-20 08:00:30|||||||||1
1742457690000|2025-03-20 08:01:30|||||||||2
1742457730000|2025-03-20 08:02:10|||||||||1
1742457920000|2025-03-20 08:05:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|16
1742457960000|2025-03-20 08:06:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|15
1742457970000|2025-03-20 08:06:10|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|9
1742457990000|2025-03-20 08:06:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|8
1742458040000|2025-03-20 08:07:20|||||||||1
1742458080000|2025-03-20 08:08:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|5
1742458190000|2025-03-20 08:09:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|3
1742458200000|2025-03-20 08:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1742458210000|2025-03-20 08:10:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742458220000|2025-03-20 08:10:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1742458260000|2025-03-20 08:11:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|76
1742458270000|2025-03-20 08:11:10|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|1
1742458290000|2025-03-20 08:11:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742458300000|2025-03-20 08:11:40|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|0
1742458350000|2025-03-20 08:12:30|||||||||1
1742458380000|2025-03-20 08:13:00|||||||||1
1742458440000|2025-03-20 08:14:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|50
1742458450000|2025-03-20 08:14:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1742458600000|2025-03-20 08:16:40|||||||||1
1742458630000|2025-03-20 08:17:10|||||||||1
1742458650000|2025-03-20 08:17:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1742458660000|2025-03-20 08:17:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1742458690000|2025-03-20 08:18:10|||||||||1
1742458730000|2025-03-20 08:18:50|||||||||5
1742458740000|2025-03-20 08:19:00|||||||||1
1742458750000|2025-03-20 08:19:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|168
1742458800000|2025-03-20 08:20:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|55
1742458890000|2025-03-20 08:21:30|||||||||19
1742458940000|2025-03-20 08:22:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1742458990000|2025-03-20 08:23:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742459000000|2025-03-20 08:23:20|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1742459010000|2025-03-20 08:23:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742459020000|2025-03-20 08:23:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742459050000|2025-03-20 08:24:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1742459060000|2025-03-20 08:24:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742459080000|2025-03-20 08:24:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742459090000|2025-03-20 08:24:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742459100000|2025-03-20 08:25:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742459170000|2025-03-20 08:26:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|68
1742459330000|2025-03-20 08:28:50|||||||||1
1742459370000|2025-03-20 08:29:30|||||||||5
1742459420000|2025-03-20 08:30:20|||||||||1
1742459450000|2025-03-20 08:30:50|||||||||22
1742459470000|2025-03-20 08:31:10|||||||||1
1742459510000|2025-03-20 08:31:50|||||||||1
1742459520000|2025-03-20 08:32:00|||||||||2
1742459550000|2025-03-20 08:32:30|||||||||1
1742459590000|2025-03-20 08:33:10|||||||||1
1742459630000|2025-03-20 08:33:50|||||||||1
1742459680000|2025-03-20 08:34:40|||||||||9
1742459750000|2025-03-20 08:35:50|||||||||1
1742459830000|2025-03-20 08:37:10|||||||||1
1742459850000|2025-03-20 08:37:30|||||||||1
1742459860000|2025-03-20 08:37:40|||||||||48
1742459890000|2025-03-20 08:38:10|||||||||20
1742459980000|2025-03-20 08:39:40|||||||||1
1742460020000|2025-03-20 08:40:20|||||||||1
1742460070000|2025-03-20 08:41:10|||||||||1
1742460110000|2025-03-20 08:41:50|||||||||1
1742460120000|2025-03-20 08:42:00|||||||||1
1742460170000|2025-03-20 08:42:50|||||||||1
1742460210000|2025-03-20 08:43:30|||||||||1
1742460260000|2025-03-20 08:44:20|||||||||1
1742460310000|2025-03-20 08:45:10|||||||||1
1742460360000|2025-03-20 08:46:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|12
1742460370000|2025-03-20 08:46:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|6
1742460380000|2025-03-20 08:46:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|1
1742460400000|2025-03-20 08:46:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|15
1742460410000|2025-03-20 08:46:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1742460430000|2025-03-20 08:47:10|||||||||1
1742460440000|2025-03-20 08:47:20|||||||||1
1742460480000|2025-03-20 08:48:00|||||||||1
1742460490000|2025-03-20 08:48:10|||||||||6
1742460510000|2025-03-20 08:48:30|||||||||2
1742460530000|2025-03-20 08:48:50|||||||||2
1742460540000|2025-03-20 08:49:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|27
1742460580000|2025-03-20 08:49:40|||||||||2
1742460590000|2025-03-20 08:49:50|||||||||1
1742460600000|2025-03-20 08:50:00|||||||||207
1742460620000|2025-03-20 08:50:20|||||||||1
1742460660000|2025-03-20 08:51:00|||||||||3
1742460710000|2025-03-20 08:51:50|||||||||1
1742460760000|2025-03-20 08:52:40|||||||||1
1742460800000|2025-03-20 08:53:20|||||||||1
1742460830000|2025-03-20 08:53:50|||||||||1
1742460850000|2025-03-20 08:54:10|||||||||1
1742460880000|2025-03-20 08:54:40|||||||||1
1742460920000|2025-03-20 08:55:20|||||||||1
1742460960000|2025-03-20 08:56:00|||||||||1
1742460970000|2025-03-20 08:56:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1742461010000|2025-03-20 08:56:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|30
1742461060000|2025-03-20 08:57:40|||||||||1
1742461100000|2025-03-20 08:58:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1742461110000|2025-03-20 08:58:30|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1742461130000|2025-03-20 08:58:50|||||||||1
1742461140000|2025-03-20 08:59:00|||||||||1
1742461190000|2025-03-20 08:59:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|1
1742461200000|2025-03-20 09:00:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1742461230000|2025-03-20 09:00:30|||||||||1
1742461270000|2025-03-20 09:01:10|||||||||1
1742461320000|2025-03-20 09:02:00|18.86|18.78|18.88|18.8|18.9|18.82|18.85|18.77|6
1742461330000|2025-03-20 09:02:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742461350000|2025-03-20 09:02:30|||||||||22
1742461360000|2025-03-20 09:02:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|232
1742461370000|2025-03-20 09:02:50|||||||||1
1742461390000|2025-03-20 09:03:10|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|35
1742461400000|2025-03-20 09:03:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1742461420000|2025-03-20 09:03:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|14
1742461510000|2025-03-20 09:05:10|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|10
1742461520000|2025-03-20 09:05:20|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1742461630000|2025-03-20 09:07:10|||||||||15
1742461640000|2025-03-20 09:07:20|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|5
1742461650000|2025-03-20 09:07:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1742461750000|2025-03-20 09:09:10|||||||||1
1742461840000|2025-03-20 09:10:40|||||||||15
1742461920000|2025-03-20 09:12:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1742461930000|2025-03-20 09:12:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742461990000|2025-03-20 09:13:10|||||||||1
1742462030000|2025-03-20 09:13:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|99
1742462070000|2025-03-20 09:14:30|||||||||88
1742462250000|2025-03-20 09:17:30|||||||||15
1742462300000|2025-03-20 09:18:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|38
1742462310000|2025-03-20 09:18:30|||||||||2
1742462370000|2025-03-20 09:19:30|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|45
1742462490000|2025-03-20 09:21:30|||||||||2
1742462530000|2025-03-20 09:22:10|||||||||1
1742462540000|2025-03-20 09:22:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|209
1742462560000|2025-03-20 09:22:40|||||||||15
1742462590000|2025-03-20 09:23:10|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|11
1742462610000|2025-03-20 09:23:30|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|3
1742462650000|2025-03-20 09:24:10|||||||||10
1742462710000|2025-03-20 09:25:10|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|3
1742462720000|2025-03-20 09:25:20|18.95|18.87|19|18.92|19|18.92|18.95|18.87|1
1742462790000|2025-03-20 09:26:30|||||||||555
1742462830000|2025-03-20 09:27:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|123
1742462840000|2025-03-20 09:27:20|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|17
1742462850000|2025-03-20 09:27:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742462860000|2025-03-20 09:27:40|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|1
1742462870000|2025-03-20 09:27:50|19.05|18.97|19|18.92|19.05|18.97|19|18.92|9
1742462880000|2025-03-20 09:28:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|3
1742462900000|2025-03-20 09:28:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1742462940000|2025-03-20 09:29:00|||||||||2
1742462970000|2025-03-20 09:29:30|19|18.92|19|18.92|19|18.92|19|18.92|52
1742462980000|2025-03-20 09:29:40|||||||||1
1742463000000|2025-03-20 09:30:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1742463040000|2025-03-20 09:30:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1742463090000|2025-03-20 09:31:30|||||||||1
1742463110000|2025-03-20 09:31:50|19|18.92|19|18.92|19|18.92|19|18.92|4
1742463160000|2025-03-20 09:32:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1742463240000|2025-03-20 09:34:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1742463300000|2025-03-20 09:35:00|||||||||1
1742463370000|2025-03-20 09:36:10|||||||||20
1742463430000|2025-03-20 09:37:10|||||||||2
1742463460000|2025-03-20 09:37:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|15
1742463470000|2025-03-20 09:37:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1742463580000|2025-03-20 09:39:40|19.08|19|19.05|18.97|19.08|19|19.05|18.97|3
1742463590000|2025-03-20 09:39:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1742463600000|2025-03-20 09:40:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1742463790000|2025-03-20 09:43:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1742463800000|2025-03-20 09:43:20|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|4
1742463850000|2025-03-20 09:44:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|33
1742463860000|2025-03-20 09:44:20|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|2
1742463970000|2025-03-20 09:46:10|||||||||1
1742464030000|2025-03-20 09:47:10|||||||||1
1742464050000|2025-03-20 09:47:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|7
1742464110000|2025-03-20 09:48:30|||||||||1
1742464170000|2025-03-20 09:49:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1742464180000|2025-03-20 09:49:40|||||||||1
1742464200000|2025-03-20 09:50:00|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|101
1742464210000|2025-03-20 09:50:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742464260000|2025-03-20 09:51:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|221
1742464280000|2025-03-20 09:51:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|2
1742464290000|2025-03-20 09:51:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1742464330000|2025-03-20 09:52:10|||||||||8
1742464380000|2025-03-20 09:53:00|19.12|19.04|19.14|19.06|19.14|19.06|19.1|19.02|0
1742464410000|2025-03-20 09:53:30|||||||||2
1742464420000|2025-03-20 09:53:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742464450000|2025-03-20 09:54:10|||||||||50
1742464510000|2025-03-20 09:55:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742464570000|2025-03-20 09:56:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|117
1742464580000|2025-03-20 09:56:20|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1742464590000|2025-03-20 09:56:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1742464600000|2025-03-20 09:56:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1742464620000|2025-03-20 09:57:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1742464640000|2025-03-20 09:57:20|||||||||14
1742464660000|2025-03-20 09:57:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|89
1742464670000|2025-03-20 09:57:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|11
1742464700000|2025-03-20 09:58:20|||||||||1
1742464740000|2025-03-20 09:59:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|25
1742464760000|2025-03-20 09:59:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742464770000|2025-03-20 09:59:30|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|8
1742464790000|2025-03-20 09:59:50|19.07|18.99|19.05|18.97|19.09|19.01|19.05|18.97|2
1742464800000|2025-03-20 10:00:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|29
1742464810000|2025-03-20 10:00:10|19.09|19.01|19.05|18.97|19.1|19.02|19.05|18.97|1
1742464820000|2025-03-20 10:00:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1742464830000|2025-03-20 10:00:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1742465010000|2025-03-20 10:03:30|||||||||16
1742465040000|2025-03-20 10:04:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|9
1742465050000|2025-03-20 10:04:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742465060000|2025-03-20 10:04:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1742465070000|2025-03-20 10:04:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1742465080000|2025-03-20 10:04:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1742465090000|2025-03-20 10:04:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1742465100000|2025-03-20 10:05:00|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|18
1742465110000|2025-03-20 10:05:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1742465190000|2025-03-20 10:06:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1742465200000|2025-03-20 10:06:40|||||||||1
1742465210000|2025-03-20 10:06:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742465220000|2025-03-20 10:07:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1742465280000|2025-03-20 10:08:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|57
1742465350000|2025-03-20 10:09:10|||||||||1
1742465370000|2025-03-20 10:09:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1742465380000|2025-03-20 10:09:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742465390000|2025-03-20 10:09:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742465420000|2025-03-20 10:10:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|46
1742465430000|2025-03-20 10:10:30|19.15|19.07|19.17|19.09|19.19|19.11|19.15|19.07|11
1742465440000|2025-03-20 10:10:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1742465450000|2025-03-20 10:10:50|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|2
1742465460000|2025-03-20 10:11:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1742465510000|2025-03-20 10:11:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|13
1742465520000|2025-03-20 10:12:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742465530000|2025-03-20 10:12:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742465540000|2025-03-20 10:12:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742465580000|2025-03-20 10:13:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742465590000|2025-03-20 10:13:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|16
1742465600000|2025-03-20 10:13:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742465610000|2025-03-20 10:13:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742465620000|2025-03-20 10:13:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742465630000|2025-03-20 10:13:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742465640000|2025-03-20 10:14:00|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|179
1742465700000|2025-03-20 10:15:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|16
1742465730000|2025-03-20 10:15:30|||||||||60
1742465750000|2025-03-20 10:15:50|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|11
1742465780000|2025-03-20 10:16:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|13
1742465790000|2025-03-20 10:16:30|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|6
1742465810000|2025-03-20 10:16:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|136
1742465820000|2025-03-20 10:17:00|19.27|19.19|19.29|19.21|19.29|19.21|19.25|19.17|3
1742465830000|2025-03-20 10:17:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|20
1742465860000|2025-03-20 10:17:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1742465870000|2025-03-20 10:17:50|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|13
1742465880000|2025-03-20 10:18:00|19.32|19.24|19.3|19.22|19.32|19.24|19.29|19.21|0
1742465890000|2025-03-20 10:18:10|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|9
1742465910000|2025-03-20 10:18:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1742465920000|2025-03-20 10:18:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1742465930000|2025-03-20 10:18:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1742465940000|2025-03-20 10:19:00|19.36|19.28|19.36|19.28|19.39|19.31|19.34|19.26|4
1742465950000|2025-03-20 10:19:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1742465960000|2025-03-20 10:19:20|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|0
1742465980000|2025-03-20 10:19:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1742465990000|2025-03-20 10:19:50|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|2
1742466000000|2025-03-20 10:20:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|21
1742466020000|2025-03-20 10:20:20|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|15
1742466040000|2025-03-20 10:20:40|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|32
1742466050000|2025-03-20 10:20:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1742466060000|2025-03-20 10:21:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|16
1742466070000|2025-03-20 10:21:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742466080000|2025-03-20 10:21:20|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|1
1742466090000|2025-03-20 10:21:30|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|0
1742466100000|2025-03-20 10:21:40|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|0
1742466140000|2025-03-20 10:22:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|117
1742466150000|2025-03-20 10:22:30|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|46
1742466160000|2025-03-20 10:22:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1742466170000|2025-03-20 10:22:50|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|4
1742466180000|2025-03-20 10:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.34|19.26|1
1742466190000|2025-03-20 10:23:10|19.36|19.28|19.39|19.31|19.39|19.31|19.34|19.26|6
1742466200000|2025-03-20 10:23:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1742466210000|2025-03-20 10:23:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|7
1742466220000|2025-03-20 10:23:40|19.44|19.36|19.41|19.33|19.44|19.36|19.39|19.31|22
1742466230000|2025-03-20 10:23:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1742466240000|2025-03-20 10:24:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1742466250000|2025-03-20 10:24:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1742466260000|2025-03-20 10:24:20|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|0
1742466280000|2025-03-20 10:24:40|||||||||100
1742466300000|2025-03-20 10:25:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|7
1742466350000|2025-03-20 10:25:50|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|7
1742466360000|2025-03-20 10:26:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|42
1742466370000|2025-03-20 10:26:10|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|28
1742466380000|2025-03-20 10:26:20|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|60
1742466390000|2025-03-20 10:26:30|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|27
1742466400000|2025-03-20 10:26:40|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|21
1742466410000|2025-03-20 10:26:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1742466420000|2025-03-20 10:27:00|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|0
1742466460000|2025-03-20 10:27:40|19.3|19.22|19.3|19.22|19.34|19.26|19.29|19.21|169
1742466470000|2025-03-20 10:27:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|20
1742466480000|2025-03-20 10:28:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1742466490000|2025-03-20 10:28:10|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|1
1742466500000|2025-03-20 10:28:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|7
1742466510000|2025-03-20 10:28:30|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|6
1742466520000|2025-03-20 10:28:40|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|2
1742466530000|2025-03-20 10:28:50|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|35
1742466540000|2025-03-20 10:29:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|3
1742466550000|2025-03-20 10:29:10|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|1
1742466560000|2025-03-20 10:29:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1742466580000|2025-03-20 10:29:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1742466590000|2025-03-20 10:29:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1742466600000|2025-03-20 10:30:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1742466620000|2025-03-20 10:30:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742466630000|2025-03-20 10:30:30|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|9
1742466640000|2025-03-20 10:30:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1742466650000|2025-03-20 10:30:50|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|19
1742466660000|2025-03-20 10:31:00|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|2
1742466670000|2025-03-20 10:31:10|||||||||1
1742466680000|2025-03-20 10:31:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|2
1742466690000|2025-03-20 10:31:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|5
1742466700000|2025-03-20 10:31:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1742466710000|2025-03-20 10:31:50|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|55
1742466720000|2025-03-20 10:32:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|186
1742466740000|2025-03-20 10:32:20|19.37|19.29|19.37|19.29|19.39|19.31|19.35|19.27|3
1742466750000|2025-03-20 10:32:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1742466810000|2025-03-20 10:33:30|||||||||3
1742466820000|2025-03-20 10:33:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1742466840000|2025-03-20 10:34:00|19.35|19.27|19.37|19.29|19.39|19.31|19.34|19.26|6
1742466850000|2025-03-20 10:34:10|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|3
1742466860000|2025-03-20 10:34:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1742466870000|2025-03-20 10:34:30|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1742466880000|2025-03-20 10:34:40|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|3
1742466890000|2025-03-20 10:34:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|2
1742466900000|2025-03-20 10:35:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|2
1742466910000|2025-03-20 10:35:10|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|1
1742466920000|2025-03-20 10:35:20|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1742466930000|2025-03-20 10:35:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1742466940000|2025-03-20 10:35:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|9
1742466950000|2025-03-20 10:35:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|21
1742466980000|2025-03-20 10:36:20|||||||||3
1742467000000|2025-03-20 10:36:40|||||||||25
1742467010000|2025-03-20 10:36:50|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|28
1742467020000|2025-03-20 10:37:00|19.37|19.29|19.39|19.31|19.39|19.31|19.34|19.26|1
1742467030000|2025-03-20 10:37:10|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|4
1742467040000|2025-03-20 10:37:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1742467050000|2025-03-20 10:37:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1742467060000|2025-03-20 10:37:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1742467070000|2025-03-20 10:37:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1742467090000|2025-03-20 10:38:10|||||||||1
1742467100000|2025-03-20 10:38:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|12
1742467130000|2025-03-20 10:38:50|||||||||1
1742467140000|2025-03-20 10:39:00|19.35|19.27|19.35|19.27|19.39|19.31|19.34|19.26|90
1742467150000|2025-03-20 10:39:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1742467160000|2025-03-20 10:39:20|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|5
1742467170000|2025-03-20 10:39:30|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|3
1742467190000|2025-03-20 10:39:50|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|4
1742467250000|2025-03-20 10:40:50|||||||||5
1742467260000|2025-03-20 10:41:00|||||||||18
1742467310000|2025-03-20 10:41:50|||||||||25
1742467330000|2025-03-20 10:42:10|||||||||1
1742467340000|2025-03-20 10:42:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|4
1742467350000|2025-03-20 10:42:30|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|0
1742467360000|2025-03-20 10:42:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1742467370000|2025-03-20 10:42:50|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1742467380000|2025-03-20 10:43:00|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|0
1742467390000|2025-03-20 10:43:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1742467410000|2025-03-20 10:43:30|||||||||1
1742467440000|2025-03-20 10:44:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|62
1742467450000|2025-03-20 10:44:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1742467460000|2025-03-20 10:44:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1742467500000|2025-03-20 10:45:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|22
1742467520000|2025-03-20 10:45:20|19.39|19.31|19.39|19.31|19.39|19.31|19.35|19.27|35
1742467540000|2025-03-20 10:45:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1742467550000|2025-03-20 10:45:50|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1742467560000|2025-03-20 10:46:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1742467570000|2025-03-20 10:46:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1742467600000|2025-03-20 10:46:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|1
1742467610000|2025-03-20 10:46:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1742467620000|2025-03-20 10:47:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|2
1742467630000|2025-03-20 10:47:10|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1742467640000|2025-03-20 10:47:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1742467660000|2025-03-20 10:47:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|8
1742467680000|2025-03-20 10:48:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|473
1742467690000|2025-03-20 10:48:10|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|17
1742467700000|2025-03-20 10:48:20|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|52
1742467710000|2025-03-20 10:48:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742467720000|2025-03-20 10:48:40|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|2
1742467730000|2025-03-20 10:48:50|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|1
1742467740000|2025-03-20 10:49:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742467810000|2025-03-20 10:50:10|||||||||5
1742467870000|2025-03-20 10:51:10|||||||||9
1742467880000|2025-03-20 10:51:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|57
1742467890000|2025-03-20 10:51:30|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|4
1742467950000|2025-03-20 10:52:30|||||||||6
1742467960000|2025-03-20 10:52:40|||||||||1
1742467970000|2025-03-20 10:52:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1742468030000|2025-03-20 10:53:50|||||||||10
1742468060000|2025-03-20 10:54:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|8
1742468150000|2025-03-20 10:55:50|||||||||1
1742468170000|2025-03-20 10:56:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742468220000|2025-03-20 10:57:00|||||||||1
1742468250000|2025-03-20 10:57:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|10
1742468260000|2025-03-20 10:57:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|52
1742468280000|2025-03-20 10:58:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1742468290000|2025-03-20 10:58:10|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1742468300000|2025-03-20 10:58:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|1
1742468440000|2025-03-20 11:00:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|30
1742468450000|2025-03-20 11:00:50|||||||||1
1742468480000|2025-03-20 11:01:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|4
1742468490000|2025-03-20 11:01:30|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1742468500000|2025-03-20 11:01:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742468520000|2025-03-20 11:02:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742468590000|2025-03-20 11:03:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1742468600000|2025-03-20 11:03:20|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|22
1742468630000|2025-03-20 11:03:50|||||||||1
1742468660000|2025-03-20 11:04:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|6
1742468670000|2025-03-20 11:04:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1742468690000|2025-03-20 11:04:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1742468700000|2025-03-20 11:05:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|4
1742468710000|2025-03-20 11:05:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1742468720000|2025-03-20 11:05:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1742468730000|2025-03-20 11:05:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1742468750000|2025-03-20 11:05:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742468850000|2025-03-20 11:07:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742468860000|2025-03-20 11:07:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742468880000|2025-03-20 11:08:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742468910000|2025-03-20 11:08:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742468950000|2025-03-20 11:09:10|||||||||15
1742468980000|2025-03-20 11:09:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742468990000|2025-03-20 11:09:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742469000000|2025-03-20 11:10:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1742469010000|2025-03-20 11:10:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1742469080000|2025-03-20 11:11:20|19.18|19.1|19.2|19.12|19.2|19.12|19.16|19.08|21
1742469090000|2025-03-20 11:11:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1742469100000|2025-03-20 11:11:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|3
1742469120000|2025-03-20 11:12:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1742469130000|2025-03-20 11:12:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1742469250000|2025-03-20 11:14:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1742469310000|2025-03-20 11:15:10|19.21|19.13|19.23|19.15|19.23|19.15|19.2|19.12|23
1742469320000|2025-03-20 11:15:20|19.21|19.13|19.21|19.13|19.25|19.17|19.21|19.13|2
1742469330000|2025-03-20 11:15:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742469490000|2025-03-20 11:18:10|19.16|19.08|19.16|19.08|19.2|19.12|19.16|19.08|8
1742469510000|2025-03-20 11:18:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|15
1742469540000|2025-03-20 11:19:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1742469550000|2025-03-20 11:19:10|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|0
1742469560000|2025-03-20 11:19:20|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|0
1742469580000|2025-03-20 11:19:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1742469600000|2025-03-20 11:20:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1742469620000|2025-03-20 11:20:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1742469710000|2025-03-20 11:21:50|||||||||6
1742469720000|2025-03-20 11:22:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|20
1742469740000|2025-03-20 11:22:20|||||||||2
1742469890000|2025-03-20 11:24:50|||||||||9
1742469930000|2025-03-20 11:25:30|||||||||15
1742470040000|2025-03-20 11:27:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1742470050000|2025-03-20 11:27:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|2
1742470060000|2025-03-20 11:27:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742470080000|2025-03-20 11:28:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1742470100000|2025-03-20 11:28:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|4
1742470130000|2025-03-20 11:28:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|13
1742470140000|2025-03-20 11:29:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|3
1742470150000|2025-03-20 11:29:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1742470160000|2025-03-20 11:29:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742470170000|2025-03-20 11:29:30|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1742470180000|2025-03-20 11:29:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1742470200000|2025-03-20 11:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1742470220000|2025-03-20 11:30:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|11
1742470230000|2025-03-20 11:30:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1742470260000|2025-03-20 11:31:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|1
1742470270000|2025-03-20 11:31:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1742470280000|2025-03-20 11:31:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1742470300000|2025-03-20 11:31:40|19.27|19.19|19.29|19.21|19.29|19.21|19.25|19.17|0
1742470310000|2025-03-20 11:31:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1742470360000|2025-03-20 11:32:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1742470370000|2025-03-20 11:32:50|19.3|19.22|19.25|19.17|19.3|19.22|19.25|19.17|8
1742470440000|2025-03-20 11:34:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|65
1742470450000|2025-03-20 11:34:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|10
1742470480000|2025-03-20 11:34:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|18
1742470490000|2025-03-20 11:34:50|19.16|19.08|19.18|19.1|19.2|19.12|19.16|19.08|13
1742470500000|2025-03-20 11:35:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1742470560000|2025-03-20 11:36:00|||||||||4
1742470610000|2025-03-20 11:36:50|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|10
1742470620000|2025-03-20 11:37:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1742470630000|2025-03-20 11:37:10|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1742470640000|2025-03-20 11:37:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1742470670000|2025-03-20 11:37:50|||||||||7
1742470680000|2025-03-20 11:38:00|||||||||2
1742470690000|2025-03-20 11:38:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1742470850000|2025-03-20 11:40:50|||||||||2
1742470860000|2025-03-20 11:41:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|11
1742470890000|2025-03-20 11:41:30|||||||||1
1742470930000|2025-03-20 11:42:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1742470940000|2025-03-20 11:42:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1742470950000|2025-03-20 11:42:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1742470960000|2025-03-20 11:42:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742470970000|2025-03-20 11:42:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|4
1742471070000|2025-03-20 11:44:30|||||||||150
1742471120000|2025-03-20 11:45:20|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|7
1742471130000|2025-03-20 11:45:30|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|1
1742471150000|2025-03-20 11:45:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742471160000|2025-03-20 11:46:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742471170000|2025-03-20 11:46:10|19.11|19.03|19.13|19.05|19.15|19.07|19.11|19.03|36
1742471180000|2025-03-20 11:46:20|19.15|19.07|19.13|19.05|19.15|19.07|19.11|19.03|7
1742471190000|2025-03-20 11:46:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1742471200000|2025-03-20 11:46:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742471220000|2025-03-20 11:47:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|30
1742471350000|2025-03-20 11:49:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1742471360000|2025-03-20 11:49:20|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|2
1742471370000|2025-03-20 11:49:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742471380000|2025-03-20 11:49:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742471420000|2025-03-20 11:50:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|9
1742471460000|2025-03-20 11:51:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1742471470000|2025-03-20 11:51:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1742471590000|2025-03-20 11:53:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742471660000|2025-03-20 11:54:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742471670000|2025-03-20 11:54:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1742471680000|2025-03-20 11:54:40|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1742471690000|2025-03-20 11:54:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742471700000|2025-03-20 11:55:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1742471710000|2025-03-20 11:55:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742471720000|2025-03-20 11:55:20|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|10
1742471730000|2025-03-20 11:55:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|46
1742471740000|2025-03-20 11:55:40|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1742471750000|2025-03-20 11:55:50|19.12|19.04|19.1|19.02|19.13|19.05|19.1|19.02|3
1742471760000|2025-03-20 11:56:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742471800000|2025-03-20 11:56:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742471810000|2025-03-20 11:56:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742471940000|2025-03-20 11:59:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|2
1742471950000|2025-03-20 11:59:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|2
1742471960000|2025-03-20 11:59:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742471970000|2025-03-20 11:59:30|||||||||13
1742472010000|2025-03-20 12:00:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1742472020000|2025-03-20 12:00:20|19.14|19.06|19.1|19.02|19.15|19.07|19.1|19.02|2
1742472030000|2025-03-20 12:00:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|4
1742472040000|2025-03-20 12:00:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1742472050000|2025-03-20 12:00:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1742472060000|2025-03-20 12:01:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742472070000|2025-03-20 12:01:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1742472080000|2025-03-20 12:01:20|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|0
1742472090000|2025-03-20 12:01:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742472100000|2025-03-20 12:01:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742472110000|2025-03-20 12:01:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1742472120000|2025-03-20 12:02:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742472130000|2025-03-20 12:02:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|15
1742472160000|2025-03-20 12:02:40|||||||||3
1742472420000|2025-03-20 12:07:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|17
1742472440000|2025-03-20 12:07:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1742472450000|2025-03-20 12:07:30|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1742472460000|2025-03-20 12:07:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742472470000|2025-03-20 12:07:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742472480000|2025-03-20 12:08:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742472490000|2025-03-20 12:08:10|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|8
1742472500000|2025-03-20 12:08:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742472510000|2025-03-20 12:08:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1742472550000|2025-03-20 12:09:10|19.12|19.04|19.12|19.04|19.13|19.05|19.1|19.02|10
1742472560000|2025-03-20 12:09:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742472660000|2025-03-20 12:11:00|19.17|19.09|19.19|19.11|19.19|19.11|19.15|19.07|11
1742472670000|2025-03-20 12:11:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1742472740000|2025-03-20 12:12:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742472750000|2025-03-20 12:12:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1742472790000|2025-03-20 12:13:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1742472800000|2025-03-20 12:13:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1742472850000|2025-03-20 12:14:10|||||||||1
1742472870000|2025-03-20 12:14:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|9
1742472880000|2025-03-20 12:14:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742472910000|2025-03-20 12:15:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|8
1742472920000|2025-03-20 12:15:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742472930000|2025-03-20 12:15:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742472940000|2025-03-20 12:15:40|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1742472950000|2025-03-20 12:15:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742472960000|2025-03-20 12:16:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|2
1742473060000|2025-03-20 12:17:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1742473080000|2025-03-20 12:18:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1742473180000|2025-03-20 12:19:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|4
1742473190000|2025-03-20 12:19:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1742473210000|2025-03-20 12:20:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742473240000|2025-03-20 12:20:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742473370000|2025-03-20 12:22:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1742473380000|2025-03-20 12:23:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1742473390000|2025-03-20 12:23:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1742473410000|2025-03-20 12:23:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742473420000|2025-03-20 12:23:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742473430000|2025-03-20 12:23:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1742473440000|2025-03-20 12:24:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|0
1742473750000|2025-03-20 12:29:10|||||||||2
1742473760000|2025-03-20 12:29:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|8
1742473770000|2025-03-20 12:29:30|||||||||8
1742473790000|2025-03-20 12:29:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1742473820000|2025-03-20 12:30:20|||||||||62
1742473890000|2025-03-20 12:31:30|19.17|19.09|19.15|19.07|19.19|19.11|19.15|19.07|330
1742473900000|2025-03-20 12:31:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742474080000|2025-03-20 12:34:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742474100000|2025-03-20 12:35:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|4
1742474120000|2025-03-20 12:35:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1742474130000|2025-03-20 12:35:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742474140000|2025-03-20 12:35:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1742474380000|2025-03-20 12:39:40|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|36
1742474550000|2025-03-20 12:42:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742474570000|2025-03-20 12:42:50|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|2
1742474580000|2025-03-20 12:43:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742474610000|2025-03-20 12:43:30|||||||||110
1742474650000|2025-03-20 12:44:10|||||||||1
1742474710000|2025-03-20 12:45:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|15
1742474720000|2025-03-20 12:45:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742474750000|2025-03-20 12:45:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742474770000|2025-03-20 12:46:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742474780000|2025-03-20 12:46:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1742474790000|2025-03-20 12:46:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1742474800000|2025-03-20 12:46:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742474810000|2025-03-20 12:46:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|1
1742474820000|2025-03-20 12:47:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1742474830000|2025-03-20 12:47:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1742474840000|2025-03-20 12:47:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1742474890000|2025-03-20 12:48:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742474900000|2025-03-20 12:48:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742475180000|2025-03-20 12:53:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1742475540000|2025-03-20 12:59:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1742475550000|2025-03-20 12:59:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1742475560000|2025-03-20 12:59:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742475570000|2025-03-20 12:59:30|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|2
1742475600000|2025-03-20 13:00:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1742475610000|2025-03-20 13:00:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742475660000|2025-03-20 13:01:00|||||||||1
1742475700000|2025-03-20 13:01:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1742475710000|2025-03-20 13:01:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|13
1742475720000|2025-03-20 13:02:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742475830000|2025-03-20 13:03:50|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|16
1742475850000|2025-03-20 13:04:10|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|3
1742475860000|2025-03-20 13:04:20|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|0
1742475930000|2025-03-20 13:05:30|||||||||1
1742475990000|2025-03-20 13:06:30|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|11
1742476000000|2025-03-20 13:06:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|23
1742476100000|2025-03-20 13:08:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|13
1742476110000|2025-03-20 13:08:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742476240000|2025-03-20 13:10:40|||||||||15
1742476290000|2025-03-20 13:11:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|12
1742476310000|2025-03-20 13:11:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1742476320000|2025-03-20 13:12:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742476360000|2025-03-20 13:12:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1742476370000|2025-03-20 13:12:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742476430000|2025-03-20 13:13:50|||||||||1
1742476440000|2025-03-20 13:14:00|||||||||2
1742476500000|2025-03-20 13:15:00|||||||||15
1742476530000|2025-03-20 13:15:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1742476540000|2025-03-20 13:15:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1742476560000|2025-03-20 13:16:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|3
1742476580000|2025-03-20 13:16:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1742476660000|2025-03-20 13:17:40|||||||||2
1742476670000|2025-03-20 13:17:50|||||||||1
1742476770000|2025-03-20 13:19:30|||||||||15
1742476800000|2025-03-20 13:20:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|5
1742476820000|2025-03-20 13:20:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1742476830000|2025-03-20 13:20:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1742476970000|2025-03-20 13:22:50|||||||||1
1742477010000|2025-03-20 13:23:30|19.27|19.19|19.27|19.19|19.3|19.22|19.27|19.19|16
1742477030000|2025-03-20 13:23:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742477040000|2025-03-20 13:24:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1742477050000|2025-03-20 13:24:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1742477160000|2025-03-20 13:26:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|220
1742477210000|2025-03-20 13:26:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|9
1742477220000|2025-03-20 13:27:00|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|0
1742477340000|2025-03-20 13:29:00|||||||||7
1742477360000|2025-03-20 13:29:20|||||||||3
1742477410000|2025-03-20 13:30:10|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|9
1742477420000|2025-03-20 13:30:20|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|8
1742477430000|2025-03-20 13:30:30|19.32|19.24|19.35|19.27|19.35|19.27|19.3|19.22|1
1742477440000|2025-03-20 13:30:40|19.32|19.24|19.35|19.27|19.35|19.27|19.3|19.22|5
1742477450000|2025-03-20 13:30:50|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|9
1742477460000|2025-03-20 13:31:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|6
1742477480000|2025-03-20 13:31:20|||||||||2
1742477490000|2025-03-20 13:31:30|||||||||8
1742477500000|2025-03-20 13:31:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|6
1742477510000|2025-03-20 13:31:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1742477520000|2025-03-20 13:32:00|19.27|19.19|19.25|19.17|19.3|19.22|19.25|19.17|1
1742477530000|2025-03-20 13:32:10|||||||||2
1742477570000|2025-03-20 13:32:50|||||||||21
1742477600000|2025-03-20 13:33:20|||||||||11
1742477610000|2025-03-20 13:33:30|||||||||1
1742477630000|2025-03-20 13:33:50|19.2|19.12|19.2|19.12|19.25|19.17|19.2|19.12|225
1742477640000|2025-03-20 13:34:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|24
1742477660000|2025-03-20 13:34:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|223
1742477690000|2025-03-20 13:34:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|61
1742477700000|2025-03-20 13:35:00|19.25|19.17|19.25|19.17|19.3|19.22|19.25|19.17|23
1742477760000|2025-03-20 13:36:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|15
1742477820000|2025-03-20 13:37:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|8
1742477850000|2025-03-20 13:37:30|19.27|19.19|19.25|19.17|19.3|19.22|19.25|19.17|9
1742477860000|2025-03-20 13:37:40|19.27|19.19|19.27|19.19|19.3|19.22|19.25|19.17|0
1742477870000|2025-03-20 13:37:50|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1742477880000|2025-03-20 13:38:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742477900000|2025-03-20 13:38:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1742477910000|2025-03-20 13:38:30|19.25|19.17|19.25|19.17|19.25|19.17|19.2|19.12|2
1742478090000|2025-03-20 13:41:30|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|212
1742478110000|2025-03-20 13:41:50|||||||||3
1742478150000|2025-03-20 13:42:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1742478160000|2025-03-20 13:42:40|||||||||5
1742478190000|2025-03-20 13:43:10|19.1|19.02|19.12|19.04|19.15|19.07|19.1|19.02|67
1742478200000|2025-03-20 13:43:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742478210000|2025-03-20 13:43:30|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|10
1742478220000|2025-03-20 13:43:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|47
1742478230000|2025-03-20 13:43:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|13
1742478280000|2025-03-20 13:44:40|||||||||202
1742478330000|2025-03-20 13:45:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1742478360000|2025-03-20 13:46:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|106
1742478370000|2025-03-20 13:46:10|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|3
1742478390000|2025-03-20 13:46:30|||||||||1
1742478400000|2025-03-20 13:46:40|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|18
1742478410000|2025-03-20 13:46:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1742478440000|2025-03-20 13:47:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|7
1742478450000|2025-03-20 13:47:30|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|2
1742478550000|2025-03-20 13:49:10|||||||||1
1742478580000|2025-03-20 13:49:40|19.1|19.02|19.1|19.02|19.15|19.07|19.1|19.02|19
1742478590000|2025-03-20 13:49:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1742478600000|2025-03-20 13:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1742478610000|2025-03-20 13:50:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|8
1742478650000|2025-03-20 13:50:50|||||||||2
1742478660000|2025-03-20 13:51:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|37
1742478670000|2025-03-20 13:51:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|16
1742478680000|2025-03-20 13:51:20|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1742478690000|2025-03-20 13:51:30|19.07|18.99|19.07|18.99|19.1|19.02|19.05|18.97|0
1742478700000|2025-03-20 13:51:40|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|2
1742478710000|2025-03-20 13:51:50|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|2
1742478720000|2025-03-20 13:52:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|9
1742478780000|2025-03-20 13:53:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|4
1742478910000|2025-03-20 13:55:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|22
1742478920000|2025-03-20 13:55:20|||||||||12
1742478930000|2025-03-20 13:55:30|||||||||1
1742478940000|2025-03-20 13:55:40|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|5
1742478970000|2025-03-20 13:56:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|2
1742479040000|2025-03-20 13:57:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|5
1742479090000|2025-03-20 13:58:10|||||||||23
1742479130000|2025-03-20 13:58:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|10
1742479150000|2025-03-20 13:59:10|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|2
1742479160000|2025-03-20 13:59:20|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|11
1742479170000|2025-03-20 13:59:30|19.05|18.97|19.03|18.95|19.05|18.97|19.01|18.93|2
1742479190000|2025-03-20 13:59:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742479200000|2025-03-20 14:00:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|12
1742479220000|2025-03-20 14:00:20|||||||||20
1742479230000|2025-03-20 14:00:30|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|47
1742479240000|2025-03-20 14:00:40|19.03|18.95|19.01|18.93|19.03|18.95|19|18.92|5
1742479250000|2025-03-20 14:00:50|19|18.92|19|18.92|19|18.92|19|18.92|36
1742479260000|2025-03-20 14:01:00|18.98|18.9|19|18.92|19|18.92|18.96|18.88|0
1742479270000|2025-03-20 14:01:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1742479290000|2025-03-20 14:01:30|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|23
1742479300000|2025-03-20 14:01:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1742479310000|2025-03-20 14:01:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742479320000|2025-03-20 14:02:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|106
1742479340000|2025-03-20 14:02:20|19|18.92|18.96|18.88|19|18.92|18.96|18.88|24
1742479380000|2025-03-20 14:03:00|18.93|18.85|18.96|18.88|18.96|18.88|18.91|18.83|77
1742479390000|2025-03-20 14:03:10|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|4
1742479400000|2025-03-20 14:03:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|5
1742479410000|2025-03-20 14:03:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1742479420000|2025-03-20 14:03:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1742479430000|2025-03-20 14:03:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1742479440000|2025-03-20 14:04:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|28
1742479510000|2025-03-20 14:05:10|18.96|18.88|18.96|18.88|19|18.92|18.96|18.88|40
1742479530000|2025-03-20 14:05:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|15
1742479540000|2025-03-20 14:05:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1742479550000|2025-03-20 14:05:50|||||||||2
1742479560000|2025-03-20 14:06:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1742479620000|2025-03-20 14:07:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1742479650000|2025-03-20 14:07:30|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|207
1742479660000|2025-03-20 14:07:40|||||||||18
1742479700000|2025-03-20 14:08:20|||||||||47
1742479810000|2025-03-20 14:10:10|||||||||15
1742479820000|2025-03-20 14:10:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1742479830000|2025-03-20 14:10:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1742479840000|2025-03-20 14:10:40|||||||||3
1742479880000|2025-03-20 14:11:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1742479890000|2025-03-20 14:11:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1742479900000|2025-03-20 14:11:40|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1742479910000|2025-03-20 14:11:50|||||||||63
1742479920000|2025-03-20 14:12:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1742479930000|2025-03-20 14:12:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1742479940000|2025-03-20 14:12:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1742479950000|2025-03-20 14:12:30|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1742479960000|2025-03-20 14:12:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1742479970000|2025-03-20 14:12:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|85
1742479980000|2025-03-20 14:13:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|40
1742480030000|2025-03-20 14:13:50|||||||||1
1742480060000|2025-03-20 14:14:20|||||||||100
1742480110000|2025-03-20 14:15:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1742480130000|2025-03-20 14:15:30|19|18.92|19|18.92|19|18.92|18.98|18.9|33
1742480150000|2025-03-20 14:15:50|18.96|18.88|18.96|18.88|19|18.92|18.96|18.88|276
1742480160000|2025-03-20 14:16:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|1
1742480170000|2025-03-20 14:16:10|||||||||5
1742480180000|2025-03-20 14:16:20|||||||||33
1742480200000|2025-03-20 14:16:40|||||||||9
1742480210000|2025-03-20 14:16:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|214
1742480220000|2025-03-20 14:17:00|||||||||2
1742480240000|2025-03-20 14:17:20|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|13
1742480250000|2025-03-20 14:17:30|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|3
1742480260000|2025-03-20 14:17:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1742480280000|2025-03-20 14:18:00|18.89|18.81|18.89|18.81|18.91|18.83|18.86|18.78|14
1742480290000|2025-03-20 14:18:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742480420000|2025-03-20 14:20:20|||||||||30
1742480430000|2025-03-20 14:20:30|||||||||20
1742480440000|2025-03-20 14:20:40|18.86|18.78|18.89|18.81|18.91|18.83|18.86|18.78|13
1742480450000|2025-03-20 14:20:50|18.86|18.78|18.89|18.81|18.91|18.83|18.86|18.78|11
1742480460000|2025-03-20 14:21:00|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|3
1742480470000|2025-03-20 14:21:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|23
1742480550000|2025-03-20 14:22:30|18.86|18.78|18.86|18.78|18.91|18.83|18.86|18.78|77
1742480560000|2025-03-20 14:22:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1742480570000|2025-03-20 14:22:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1742480590000|2025-03-20 14:23:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|5
1742480600000|2025-03-20 14:23:20|18.89|18.81|18.91|18.83|18.91|18.83|18.86|18.78|9
1742480640000|2025-03-20 14:24:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|94
1742480670000|2025-03-20 14:24:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|61
1742480680000|2025-03-20 14:24:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1742480700000|2025-03-20 14:25:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|8
1742480710000|2025-03-20 14:25:10|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|10
1742480760000|2025-03-20 14:26:00|||||||||2
1742480790000|2025-03-20 14:26:30|18.82|18.74|18.82|18.74|18.86|18.78|18.82|18.74|75
1742480820000|2025-03-20 14:27:00|||||||||20
1742480850000|2025-03-20 14:27:30|||||||||4
1742480880000|2025-03-20 14:28:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|8
1742480890000|2025-03-20 14:28:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|21
1742480910000|2025-03-20 14:28:30|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|15
1742480920000|2025-03-20 14:28:40|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|3
1742480930000|2025-03-20 14:28:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|2
1742480940000|2025-03-20 14:29:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1742480950000|2025-03-20 14:29:10|18.84|18.76|18.82|18.74|18.87|18.79|18.82|18.74|9
1742480960000|2025-03-20 14:29:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|13
1742480970000|2025-03-20 14:29:30|18.84|18.76|18.82|18.74|18.87|18.79|18.82|18.74|0
1742480990000|2025-03-20 14:29:50|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|4
1742481000000|2025-03-20 14:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742481020000|2025-03-20 14:30:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|10
1742481050000|2025-03-20 14:30:50|||||||||2
1742481060000|2025-03-20 14:31:00|||||||||15
1742481070000|2025-03-20 14:31:10|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|6
1742481080000|2025-03-20 14:31:20|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|9
1742481090000|2025-03-20 14:31:30|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|4
1742481120000|2025-03-20 14:32:00|||||||||1
1742481130000|2025-03-20 14:32:10|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|4
1742481190000|2025-03-20 14:33:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|21
1742481200000|2025-03-20 14:33:20|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|46
1742481220000|2025-03-20 14:33:40|||||||||3
1742481270000|2025-03-20 14:34:30|||||||||22
1742481280000|2025-03-20 14:34:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|23
1742481300000|2025-03-20 14:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1742481310000|2025-03-20 14:35:10|||||||||12
1742481360000|2025-03-20 14:36:00|||||||||10
1742481370000|2025-03-20 14:36:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|8
1742481380000|2025-03-20 14:36:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742481400000|2025-03-20 14:36:40|||||||||57
1742481480000|2025-03-20 14:38:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|33
1742481600000|2025-03-20 14:40:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|20
1742481630000|2025-03-20 14:40:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1742481640000|2025-03-20 14:40:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|11
1742481660000|2025-03-20 14:41:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|3
1742481680000|2025-03-20 14:41:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1742481700000|2025-03-20 14:41:40|||||||||8
1742481750000|2025-03-20 14:42:30|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|19
1742481790000|2025-03-20 14:43:10|||||||||10
1742481810000|2025-03-20 14:43:30|||||||||2
1742481830000|2025-03-20 14:43:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|23
1742481950000|2025-03-20 14:45:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|50
1742481960000|2025-03-20 14:46:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|8
1742482090000|2025-03-20 14:48:10|||||||||1
1742482140000|2025-03-20 14:49:00|||||||||2
1742482150000|2025-03-20 14:49:10|||||||||1
1742482170000|2025-03-20 14:49:30|||||||||3
1742482200000|2025-03-20 14:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|48
1742482210000|2025-03-20 14:50:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|33
1742482220000|2025-03-20 14:50:20|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|3
1742482260000|2025-03-20 14:51:00|||||||||22
1742482310000|2025-03-20 14:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|26
1742482340000|2025-03-20 14:52:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|6
1742482360000|2025-03-20 14:52:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|12
1742482400000|2025-03-20 14:53:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|9
1742482420000|2025-03-20 14:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1742482430000|2025-03-20 14:53:50|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|0
1742482560000|2025-03-20 14:56:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|6
1742482570000|2025-03-20 14:56:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1742482580000|2025-03-20 14:56:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|8
1742482590000|2025-03-20 14:56:30|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|8
1742482600000|2025-03-20 14:56:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1742482660000|2025-03-20 14:57:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1742482670000|2025-03-20 14:57:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1742482680000|2025-03-20 14:58:00|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|4
1742482690000|2025-03-20 14:58:10|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|3
1742482710000|2025-03-20 14:58:30|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|10
1742482720000|2025-03-20 14:58:40|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|2
1742482740000|2025-03-20 14:59:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1742482800000|2025-03-20 15:00:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|21
1742482810000|2025-03-20 15:00:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|3
1742482940000|2025-03-20 15:02:20|||||||||2
1742482960000|2025-03-20 15:02:40|||||||||2
1742482980000|2025-03-20 15:03:00|||||||||2
1742482990000|2025-03-20 15:03:10|||||||||2
1742483000000|2025-03-20 15:03:20|||||||||2
1742483010000|2025-03-20 15:03:30|||||||||1
1742483060000|2025-03-20 15:04:20|||||||||8
1742483090000|2025-03-20 15:04:50|||||||||22
1742483100000|2025-03-20 15:05:00|||||||||1
1742483110000|2025-03-20 15:05:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1742483120000|2025-03-20 15:05:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742483160000|2025-03-20 15:06:00|||||||||2
1742483210000|2025-03-20 15:06:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|140
1742483230000|2025-03-20 15:07:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|73
1742483370000|2025-03-20 15:09:30|||||||||22
1742483390000|2025-03-20 15:09:50|||||||||2
1742483420000|2025-03-20 15:10:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|20
1742483460000|2025-03-20 15:11:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|13
1742483570000|2025-03-20 15:12:50|||||||||3
1742483590000|2025-03-20 15:13:10|||||||||22
1742483620000|2025-03-20 15:13:40|||||||||2
1742483680000|2025-03-20 15:14:40|||||||||2
1742483720000|2025-03-20 15:15:20|||||||||1
1742483730000|2025-03-20 15:15:30|||||||||3
1742483740000|2025-03-20 15:15:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|258
1742483760000|2025-03-20 15:16:00|||||||||1
1742483780000|2025-03-20 15:16:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|3
1742483810000|2025-03-20 15:16:50|||||||||1
1742483820000|2025-03-20 15:17:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742483830000|2025-03-20 15:17:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|2
1742483840000|2025-03-20 15:17:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|44
1742483850000|2025-03-20 15:17:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|275
1742483880000|2025-03-20 15:18:00|||||||||81
1742483920000|2025-03-20 15:18:40|||||||||1
1742483930000|2025-03-20 15:18:50|||||||||2
1742483950000|2025-03-20 15:19:10|||||||||1
1742483970000|2025-03-20 15:19:30|||||||||22
1742483980000|2025-03-20 15:19:40|||||||||1
1742483990000|2025-03-20 15:19:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|208
1742484010000|2025-03-20 15:20:10|||||||||1
1742484050000|2025-03-20 15:20:50|||||||||1
1742484080000|2025-03-20 15:21:20|||||||||1
1742484100000|2025-03-20 15:21:40|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|10
1742484110000|2025-03-20 15:21:50|||||||||1
1742484150000|2025-03-20 15:22:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1742484170000|2025-03-20 15:22:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|128
1742484210000|2025-03-20 15:23:30|||||||||9
1742484300000|2025-03-20 15:25:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|30
1742484310000|2025-03-20 15:25:10|19.03|18.95|19.05|18.97|19.05|18.97|19.01|18.93|17
1742484380000|2025-03-20 15:26:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|37
1742484390000|2025-03-20 15:26:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|30
1742484400000|2025-03-20 15:26:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742484450000|2025-03-20 15:27:30|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|21
1742484490000|2025-03-20 15:28:10|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|55
1742484540000|2025-03-20 15:29:00|||||||||4
1742484560000|2025-03-20 15:29:20|||||||||2
1742484590000|2025-03-20 15:29:50|||||||||5
1742484600000|2025-03-20 15:30:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|103
1742484610000|2025-03-20 15:30:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1742484660000|2025-03-20 15:31:00|19.15|19.07|19.13|19.05|19.15|19.07|19.1|19.02|110
1742484670000|2025-03-20 15:31:10|19.1|19.02|19.1|19.02|19.15|19.07|19.1|19.02|54
1742484720000|2025-03-20 15:32:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1742484740000|2025-03-20 15:32:20|19.08|19|19.08|19|19.08|19|19.06|18.98|27
1742484750000|2025-03-20 15:32:30|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1742484790000|2025-03-20 15:33:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|3
1742484840000|2025-03-20 15:34:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1742484850000|2025-03-20 15:34:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1742484860000|2025-03-20 15:34:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|54
1742484870000|2025-03-20 15:34:30|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|2
1742484890000|2025-03-20 15:34:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1742484910000|2025-03-20 15:35:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|3
1742484920000|2025-03-20 15:35:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1742484930000|2025-03-20 15:35:30|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|153
1742484940000|2025-03-20 15:35:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742484950000|2025-03-20 15:35:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742484960000|2025-03-20 15:36:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|50
1742484970000|2025-03-20 15:36:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|3
1742484980000|2025-03-20 15:36:20|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|9
1742484990000|2025-03-20 15:36:30|19.15|19.07|19.18|19.1|19.2|19.12|19.15|19.07|3
1742485010000|2025-03-20 15:36:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742485020000|2025-03-20 15:37:00|||||||||1
1742485030000|2025-03-20 15:37:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1742485040000|2025-03-20 15:37:20|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|1
1742485050000|2025-03-20 15:37:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742485200000|2025-03-20 15:40:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|118
1742485230000|2025-03-20 15:40:30|||||||||2
1742485240000|2025-03-20 15:40:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|56
1742485260000|2025-03-20 15:41:00|||||||||1
1742485270000|2025-03-20 15:41:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|63
1742485300000|2025-03-20 15:41:40|||||||||5
1742485320000|2025-03-20 15:42:00|19.08|19|19.08|19|19.08|19|19.08|19|3
1742485330000|2025-03-20 15:42:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742485340000|2025-03-20 15:42:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|7
1742485480000|2025-03-20 15:44:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1742485530000|2025-03-20 15:45:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1742485570000|2025-03-20 15:46:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|37
1742485630000|2025-03-20 15:47:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|71
1742485710000|2025-03-20 15:48:30|||||||||10
1742485760000|2025-03-20 15:49:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|28
1742485800000|2025-03-20 15:50:00|||||||||54
1742485810000|2025-03-20 15:50:10|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1742485820000|2025-03-20 15:50:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742485930000|2025-03-20 15:52:10|||||||||22
1742485990000|2025-03-20 15:53:10|||||||||8
1742486040000|2025-03-20 15:54:00|||||||||3
1742486090000|2025-03-20 15:54:50|||||||||2
1742486100000|2025-03-20 15:55:00|||||||||1
1742486110000|2025-03-20 15:55:10|||||||||3
1742486130000|2025-03-20 15:55:30|||||||||1
1742486140000|2025-03-20 15:55:40|||||||||1
1742486150000|2025-03-20 15:55:50|||||||||1
1742486180000|2025-03-20 15:56:20|||||||||6
1742486220000|2025-03-20 15:57:00|||||||||1
1742486240000|2025-03-20 15:57:20|||||||||4
1742486270000|2025-03-20 15:57:50|||||||||2
1742486290000|2025-03-20 15:58:10|||||||||22
1742486300000|2025-03-20 15:58:20|||||||||1
1742486330000|2025-03-20 15:58:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|210
1742486350000|2025-03-20 15:59:10|||||||||1
1742486390000|2025-03-20 15:59:50|||||||||1
1742486400000|2025-03-20 16:00:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|100
1742486410000|2025-03-20 16:00:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|32
1742486420000|2025-03-20 16:00:20|||||||||1
1742486440000|2025-03-20 16:00:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|131
1742486450000|2025-03-20 16:00:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|46
1742486510000|2025-03-20 16:01:50|||||||||3
1742486540000|2025-03-20 16:02:20|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|78
1742486550000|2025-03-20 16:02:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1742486670000|2025-03-20 16:04:30|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|170
1742486720000|2025-03-20 16:05:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|21
1742486890000|2025-03-20 16:08:10|||||||||2
1742486910000|2025-03-20 16:08:30|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|165
1742486920000|2025-03-20 16:08:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|99
1742486930000|2025-03-20 16:08:50|||||||||1
1742486940000|2025-03-20 16:09:00|||||||||1
1742486960000|2025-03-20 16:09:20|||||||||1
1742486970000|2025-03-20 16:09:30|||||||||1
1742486980000|2025-03-20 16:09:40|||||||||2
1742486990000|2025-03-20 16:09:50|||||||||1
1742487000000|2025-03-20 16:10:00|||||||||2
1742487010000|2025-03-20 16:10:10|||||||||24
1742487020000|2025-03-20 16:10:20|||||||||2
1742487040000|2025-03-20 16:10:40|||||||||30
1742487050000|2025-03-20 16:10:50|||||||||1
1742487060000|2025-03-20 16:11:00|||||||||29
1742487070000|2025-03-20 16:11:10|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|105
1742487120000|2025-03-20 16:12:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|3
1742487180000|2025-03-20 16:13:00|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|13
1742487190000|2025-03-20 16:13:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|1
1742487210000|2025-03-20 16:13:30|||||||||25
1742487220000|2025-03-20 16:13:40|||||||||27
1742487240000|2025-03-20 16:14:00|||||||||28
1742487250000|2025-03-20 16:14:10|||||||||9
1742487260000|2025-03-20 16:14:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|17
1742487270000|2025-03-20 16:14:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|28
1742487280000|2025-03-20 16:14:40|19|18.92|19|18.92|19|18.92|19|18.92|29
1742487290000|2025-03-20 16:14:50|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|3
1742487300000|2025-03-20 16:15:00|||||||||27
1742487310000|2025-03-20 16:15:10|||||||||27
1742487320000|2025-03-20 16:15:20|||||||||2
1742487330000|2025-03-20 16:15:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|27
1742487340000|2025-03-20 16:15:40|||||||||27
1742487360000|2025-03-20 16:16:00|||||||||27
1742487370000|2025-03-20 16:16:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1742487380000|2025-03-20 16:16:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|36
1742487400000|2025-03-20 16:16:40|||||||||28
1742487410000|2025-03-20 16:16:50|||||||||27
1742487430000|2025-03-20 16:17:10|||||||||27
1742487440000|2025-03-20 16:17:20|||||||||27
1742487460000|2025-03-20 16:17:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|31
1742487470000|2025-03-20 16:17:50|18.96|18.88|18.96|18.88|18.99|18.91|18.96|18.88|30
1742487480000|2025-03-20 16:18:00|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|0
1742487490000|2025-03-20 16:18:10|19.01|18.93|18.99|18.91|19.01|18.93|18.96|18.88|42
1742487500000|2025-03-20 16:18:20|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|52
1742487510000|2025-03-20 16:18:30|||||||||27
1742487520000|2025-03-20 16:18:40|||||||||27
1742487530000|2025-03-20 16:18:50|||||||||37
1742487540000|2025-03-20 16:19:00|||||||||70
1742487550000|2025-03-20 16:19:10|||||||||27
1742487570000|2025-03-20 16:19:30|||||||||27
1742487580000|2025-03-20 16:19:40|||||||||12
1742487590000|2025-03-20 16:19:50|18.99|18.91|19.01|18.93|19.01|18.93|18.96|18.88|37
1742487600000|2025-03-20 16:20:00|||||||||15
1742487610000|2025-03-20 16:20:10|||||||||28
1742487620000|2025-03-20 16:20:20|||||||||27
1742487640000|2025-03-20 16:20:40|18.96|18.88|18.96|18.88|18.99|18.91|18.96|18.88|44
1742487650000|2025-03-20 16:20:50|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|5
1742487660000|2025-03-20 16:21:00|18.99|18.91|18.97|18.89|19.01|18.93|18.97|18.89|63
1742487680000|2025-03-20 16:21:20|||||||||28
1742487690000|2025-03-20 16:21:30|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|43
1742487700000|2025-03-20 16:21:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1742487710000|2025-03-20 16:21:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|27
1742487720000|2025-03-20 16:22:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1742487730000|2025-03-20 16:22:10|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|27
1742487740000|2025-03-20 16:22:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|27
1742487760000|2025-03-20 16:22:40|||||||||27
1742487770000|2025-03-20 16:22:50|||||||||27
1742487780000|2025-03-20 16:23:00|||||||||1
1742487790000|2025-03-20 16:23:10|||||||||27
1742487800000|2025-03-20 16:23:20|||||||||27
1742487820000|2025-03-20 16:23:40|||||||||27
1742487830000|2025-03-20 16:23:50|||||||||27
1742487850000|2025-03-20 16:24:10|||||||||29
1742487860000|2025-03-20 16:24:20|||||||||29
1742487880000|2025-03-20 16:24:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|27
1742487890000|2025-03-20 16:24:50|||||||||27
1742487900000|2025-03-20 16:25:00|||||||||16
1742487910000|2025-03-20 16:25:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|7
1742487920000|2025-03-20 16:25:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|38
1742487940000|2025-03-20 16:25:40|||||||||28
1742487950000|2025-03-20 16:25:50|||||||||27
1742487960000|2025-03-20 16:26:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|27
1742487970000|2025-03-20 16:26:10|||||||||27
1742487980000|2025-03-20 16:26:20|||||||||27
1742488000000|2025-03-20 16:26:40|18.94|18.86|18.96|18.88|18.96|18.88|18.92|18.84|15
1742488010000|2025-03-20 16:26:50|||||||||27
1742488030000|2025-03-20 16:27:10|||||||||27
1742488040000|2025-03-20 16:27:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|39
1742488050000|2025-03-20 16:27:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|28
1742488060000|2025-03-20 16:27:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|1
1742488070000|2025-03-20 16:27:50|18.99|18.91|18.97|18.89|19.01|18.93|18.97|18.89|40
1742488080000|2025-03-20 16:28:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|28
1742488090000|2025-03-20 16:28:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742488100000|2025-03-20 16:28:20|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|41
1742488110000|2025-03-20 16:28:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|13
1742488120000|2025-03-20 16:28:40|||||||||28
1742488130000|2025-03-20 16:28:50|||||||||27
1742488140000|2025-03-20 16:29:00|||||||||1
1742488150000|2025-03-20 16:29:10|||||||||31
1742488160000|2025-03-20 16:29:20|||||||||29
1742488170000|2025-03-20 16:29:30|||||||||4
1742488180000|2025-03-20 16:29:40|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|74
1742488190000|2025-03-20 16:29:50|||||||||27
1742488200000|2025-03-20 16:30:00|||||||||6
1742488260000|2025-03-20 16:31:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1742488290000|2025-03-20 16:31:30|19.02|18.94|19.01|18.93|19.06|18.98|19.01|18.93|193
1742488300000|2025-03-20 16:31:40|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|5
1742488310000|2025-03-20 16:31:50|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|0
1742488320000|2025-03-20 16:32:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|3
1742488330000|2025-03-20 16:32:10|19.04|18.96|19.04|18.96|19.06|18.98|19.01|18.93|21
1742488340000|2025-03-20 16:32:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742488380000|2025-03-20 16:33:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|2
1742488390000|2025-03-20 16:33:10|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1742488400000|2025-03-20 16:33:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488410000|2025-03-20 16:33:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742488420000|2025-03-20 16:33:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|7
1742488440000|2025-03-20 16:34:00|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|0
1742488450000|2025-03-20 16:34:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742488470000|2025-03-20 16:34:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488500000|2025-03-20 16:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|36
1742488510000|2025-03-20 16:35:10|19.06|18.98|19.1|19.02|19.11|19.03|19.06|18.98|1
1742488520000|2025-03-20 16:35:20|||||||||1
1742488550000|2025-03-20 16:35:50|19.08|19|19.08|19|19.08|19|19.06|18.98|3
1742488560000|2025-03-20 16:36:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1742488580000|2025-03-20 16:36:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742488630000|2025-03-20 16:37:10|||||||||20
1742488700000|2025-03-20 16:38:20|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|15
1742488710000|2025-03-20 16:38:30|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|0
1742488730000|2025-03-20 16:38:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1742488800000|2025-03-20 16:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488810000|2025-03-20 16:40:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1742488820000|2025-03-20 16:40:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742488830000|2025-03-20 16:40:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488840000|2025-03-20 16:40:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|6
1742488870000|2025-03-20 16:41:10|19.08|19|19.08|19|19.08|19|19.08|19|3
1742488880000|2025-03-20 16:41:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488900000|2025-03-20 16:41:40|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1742488910000|2025-03-20 16:41:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488920000|2025-03-20 16:42:00|19.08|19|19.08|19|19.08|19|19.08|19|6
1742488930000|2025-03-20 16:42:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742488940000|2025-03-20 16:42:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1742488950000|2025-03-20 16:42:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1742488960000|2025-03-20 16:42:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|1
1742488980000|2025-03-20 16:43:00|19.08|19|19.1|19.02|19.1|19.02|19.06|18.98|0
1742489010000|2025-03-20 16:43:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742489020000|2025-03-20 16:43:40|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|35
1742489040000|2025-03-20 16:44:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|1
1742489050000|2025-03-20 16:44:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|5
1742489060000|2025-03-20 16:44:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742489070000|2025-03-20 16:44:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742489110000|2025-03-20 16:45:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1742489130000|2025-03-20 16:45:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|30
1742489200000|2025-03-20 16:46:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|12
1742489220000|2025-03-20 16:47:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|2
1742489230000|2025-03-20 16:47:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1742489290000|2025-03-20 16:48:10|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1742489300000|2025-03-20 16:48:20|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|2
1742489310000|2025-03-20 16:48:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|2
1742489320000|2025-03-20 16:48:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|1
1742489340000|2025-03-20 16:49:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|1
1742489350000|2025-03-20 16:49:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1742489370000|2025-03-20 16:49:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742489380000|2025-03-20 16:49:40|||||||||3
1742489410000|2025-03-20 16:50:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1742489420000|2025-03-20 16:50:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1742489430000|2025-03-20 16:50:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1742489440000|2025-03-20 16:50:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1742489450000|2025-03-20 16:50:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742489460000|2025-03-20 16:51:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1742489500000|2025-03-20 16:51:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742489550000|2025-03-20 16:52:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|3
1742489580000|2025-03-20 16:53:00|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|1
1742489590000|2025-03-20 16:53:10|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|0
1742489600000|2025-03-20 16:53:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742489630000|2025-03-20 16:53:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|1
1742489640000|2025-03-20 16:54:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742489680000|2025-03-20 16:54:40|19.08|19|19.08|19|19.11|19.03|19.08|19|3
1742489700000|2025-03-20 16:55:00|19.06|18.98|19.08|19|19.11|19.03|19.06|18.98|4
1742489720000|2025-03-20 16:55:20|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1742489730000|2025-03-20 16:55:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|1
1742489750000|2025-03-20 16:55:50|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|8
1742489760000|2025-03-20 16:56:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742489870000|2025-03-20 16:57:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1742489890000|2025-03-20 16:58:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1742489900000|2025-03-20 16:58:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|20
1742489960000|2025-03-20 16:59:20|||||||||1
1742489990000|2025-03-20 16:59:50|||||||||10
1742490000000|2025-03-20 17:00:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1742490060000|2025-03-20 17:01:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|9
1742490080000|2025-03-20 17:01:20|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|2
1742490100000|2025-03-20 17:01:40|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|0
1742490210000|2025-03-20 17:03:30|19.13|19.05|19.11|19.03|19.16|19.08|19.11|19.03|4
1742490220000|2025-03-20 17:03:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742490230000|2025-03-20 17:03:50|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1742490240000|2025-03-20 17:04:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|0
1742490250000|2025-03-20 17:04:10|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742490260000|2025-03-20 17:04:20|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|0
1742490270000|2025-03-20 17:04:30|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|0
1742490310000|2025-03-20 17:05:10|19.06|18.98|19.08|19|19.11|19.03|19.06|18.98|1
1742490320000|2025-03-20 17:05:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742490360000|2025-03-20 17:06:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|4
1742490370000|2025-03-20 17:06:10|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1742490380000|2025-03-20 17:06:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1742490390000|2025-03-20 17:06:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1742490400000|2025-03-20 17:06:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1742490410000|2025-03-20 17:06:50|19.08|19|19.08|19|19.08|19|19.06|18.98|1
1742490420000|2025-03-20 17:07:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742490430000|2025-03-20 17:07:10|19.09|19.01|19.11|19.03|19.11|19.03|19.06|18.98|0
1742490440000|2025-03-20 17:07:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1742490450000|2025-03-20 17:07:30|19.09|19.01|19.06|18.98|19.11|19.03|19.06|18.98|0
1742490530000|2025-03-20 17:08:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1742490540000|2025-03-20 17:09:00|19.04|18.96|19.04|18.96|19.06|18.98|19.01|18.93|2
1742490550000|2025-03-20 17:09:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742490560000|2025-03-20 17:09:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742490680000|2025-03-20 17:11:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1742490690000|2025-03-20 17:11:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742490720000|2025-03-20 17:12:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|1
1742490730000|2025-03-20 17:12:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1742490860000|2025-03-20 17:14:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|2
1742490870000|2025-03-20 17:14:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742490880000|2025-03-20 17:14:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1742490890000|2025-03-20 17:14:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742490900000|2025-03-20 17:15:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742490910000|2025-03-20 17:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742490940000|2025-03-20 17:15:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742490950000|2025-03-20 17:15:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742490960000|2025-03-20 17:16:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1742491020000|2025-03-20 17:17:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1742491050000|2025-03-20 17:17:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1742491120000|2025-03-20 17:18:40|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|2
1742491320000|2025-03-20 17:22:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1742491330000|2025-03-20 17:22:10|19.12|19.04|19.14|19.06|19.16|19.08|19.12|19.04|1
1742491340000|2025-03-20 17:22:20|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|0
1742491360000|2025-03-20 17:22:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742491370000|2025-03-20 17:22:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742491380000|2025-03-20 17:23:00|19.13|19.05|19.11|19.03|19.14|19.06|19.11|19.03|0
1742491420000|2025-03-20 17:23:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742491430000|2025-03-20 17:23:50|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1742491440000|2025-03-20 17:24:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742491510000|2025-03-20 17:25:10|||||||||1
1742491520000|2025-03-20 17:25:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1742491580000|2025-03-20 17:26:20|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|2
1742491600000|2025-03-20 17:26:40|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|5
1742491610000|2025-03-20 17:26:50|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|0
1742491680000|2025-03-20 17:28:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|9
1742491690000|2025-03-20 17:28:10|19.23|19.15|19.23|19.15|19.26|19.18|19.21|19.13|0
1742491700000|2025-03-20 17:28:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742491740000|2025-03-20 17:29:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1742491760000|2025-03-20 17:29:20|||||||||2
1742491810000|2025-03-20 17:30:10|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|5
1742491830000|2025-03-20 17:30:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1742491930000|2025-03-20 17:32:10|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1742491940000|2025-03-20 17:32:20|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1742491950000|2025-03-20 17:32:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|1
1742491960000|2025-03-20 17:32:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1742491970000|2025-03-20 17:32:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742491980000|2025-03-20 17:33:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|0
1742491990000|2025-03-20 17:33:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1742492030000|2025-03-20 17:33:50|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|1
1742492100000|2025-03-20 17:35:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|1
1742492110000|2025-03-20 17:35:10|19.12|19.04|19.12|19.04|19.14|19.06|19.11|19.03|3
1742492120000|2025-03-20 17:35:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1742492260000|2025-03-20 17:37:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1742492270000|2025-03-20 17:37:50|19.11|19.03|19.14|19.06|19.16|19.08|19.11|19.03|0
1742492280000|2025-03-20 17:38:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1742492290000|2025-03-20 17:38:10|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1742492360000|2025-03-20 17:39:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742492370000|2025-03-20 17:39:30|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|0
1742492380000|2025-03-20 17:39:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1742492390000|2025-03-20 17:39:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742492400000|2025-03-20 17:40:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742492410000|2025-03-20 17:40:10|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1742492420000|2025-03-20 17:40:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1742492520000|2025-03-20 17:42:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|14
1742492530000|2025-03-20 17:42:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742492540000|2025-03-20 17:42:20|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1742492600000|2025-03-20 17:43:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742492610000|2025-03-20 17:43:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742492700000|2025-03-20 17:45:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1742492720000|2025-03-20 17:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742492730000|2025-03-20 17:45:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742492740000|2025-03-20 17:45:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742492770000|2025-03-20 17:46:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742492810000|2025-03-20 17:46:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1742492820000|2025-03-20 17:47:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742492840000|2025-03-20 17:47:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1742492890000|2025-03-20 17:48:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|8
1742492900000|2025-03-20 17:48:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742493150000|2025-03-20 17:52:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1742493180000|2025-03-20 17:53:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742493330000|2025-03-20 17:55:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1742493340000|2025-03-20 17:55:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742493360000|2025-03-20 17:56:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742493380000|2025-03-20 17:56:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742493390000|2025-03-20 17:56:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742493400000|2025-03-20 17:56:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742493410000|2025-03-20 17:56:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742493420000|2025-03-20 17:57:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742493430000|2025-03-20 17:57:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1742493480000|2025-03-20 17:58:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742493630000|2025-03-20 18:00:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1742493650000|2025-03-20 18:00:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|4
1742493680000|2025-03-20 18:01:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742493700000|2025-03-20 18:01:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1742493810000|2025-03-20 18:03:30|19.08|19|19.08|19|19.08|19|19.08|19|5
1742493830000|2025-03-20 18:03:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742493840000|2025-03-20 18:04:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742493950000|2025-03-20 18:05:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742494080000|2025-03-20 18:08:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1742494220000|2025-03-20 18:10:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742494230000|2025-03-20 18:10:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742494240000|2025-03-20 18:10:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1742494260000|2025-03-20 18:11:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742494300000|2025-03-20 18:11:40|||||||||6
1742494460000|2025-03-20 18:14:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1742494470000|2025-03-20 18:14:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1742494550000|2025-03-20 18:15:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742494580000|2025-03-20 18:16:20|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|5
1742494740000|2025-03-20 18:19:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1742494780000|2025-03-20 18:19:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1742494790000|2025-03-20 18:19:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1742494800000|2025-03-20 18:20:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742494920000|2025-03-20 18:22:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|7
1742494930000|2025-03-20 18:22:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1742494970000|2025-03-20 18:22:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742494980000|2025-03-20 18:23:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1742495010000|2025-03-20 18:23:30|19.08|19|19.08|19|19.08|19|19.08|19|2
1742495020000|2025-03-20 18:23:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|4
1742495030000|2025-03-20 18:23:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742495090000|2025-03-20 18:24:50|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1742495110000|2025-03-20 18:25:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1742495120000|2025-03-20 18:25:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1742495150000|2025-03-20 18:25:50|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|0
1742495250000|2025-03-20 18:27:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1742495260000|2025-03-20 18:27:40|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1742495350000|2025-03-20 18:29:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|8
1742495370000|2025-03-20 18:29:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742495380000|2025-03-20 18:29:40|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|0
1742495400000|2025-03-20 18:30:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742495470000|2025-03-20 18:31:10|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|2
1742495480000|2025-03-20 18:31:20|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742495490000|2025-03-20 18:31:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742495520000|2025-03-20 18:32:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1742495620000|2025-03-20 18:33:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742495630000|2025-03-20 18:33:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742495640000|2025-03-20 18:34:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1742495650000|2025-03-20 18:34:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742495660000|2025-03-20 18:34:20|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|1
1742495670000|2025-03-20 18:34:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742495680000|2025-03-20 18:34:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1742495700000|2025-03-20 18:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742495710000|2025-03-20 18:35:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1742495720000|2025-03-20 18:35:20|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1742495740000|2025-03-20 18:35:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1742495750000|2025-03-20 18:35:50|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1742495780000|2025-03-20 18:36:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1742496010000|2025-03-20 18:40:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742496020000|2025-03-20 18:40:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|4
1742496030000|2025-03-20 18:40:30|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|0
1742496050000|2025-03-20 18:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742496060000|2025-03-20 18:41:00|19.06|18.98|19.09|19.01|19.11|19.03|19.06|18.98|1
1742496070000|2025-03-20 18:41:10|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|0
1742496080000|2025-03-20 18:41:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742496120000|2025-03-20 18:42:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|5
1742496150000|2025-03-20 18:42:30|19.14|19.06|19.14|19.06|19.16|19.08|19.11|19.03|1
1742496160000|2025-03-20 18:42:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742496170000|2025-03-20 18:42:50|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1742496180000|2025-03-20 18:43:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742496280000|2025-03-20 18:44:40|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|0
1742496290000|2025-03-20 18:44:50|19.14|19.06|19.16|19.08|19.16|19.08|19.11|19.03|0
1742496360000|2025-03-20 18:46:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|1
1742496370000|2025-03-20 18:46:10|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1742496570000|2025-03-20 18:49:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1742496580000|2025-03-20 18:49:40|||||||||22
1742496630000|2025-03-20 18:50:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1742496650000|2025-03-20 18:50:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1742496660000|2025-03-20 18:51:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1742496670000|2025-03-20 18:51:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1742496680000|2025-03-20 18:51:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742496690000|2025-03-20 18:51:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1742496720000|2025-03-20 18:52:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1742496740000|2025-03-20 18:52:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1742496750000|2025-03-20 18:52:30|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|0
1742496830000|2025-03-20 18:53:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|4
1742496840000|2025-03-20 18:54:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742496850000|2025-03-20 18:54:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742496980000|2025-03-20 18:56:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1742496990000|2025-03-20 18:56:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742497050000|2025-03-20 18:57:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|7
1742497140000|2025-03-20 18:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742497180000|2025-03-20 18:59:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742497210000|2025-03-20 19:00:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1742497220000|2025-03-20 19:00:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742497260000|2025-03-20 19:01:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1742497270000|2025-03-20 19:01:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742497280000|2025-03-20 19:01:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1742497290000|2025-03-20 19:01:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1742497340000|2025-03-20 19:02:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|21
1742497350000|2025-03-20 19:02:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742497360000|2025-03-20 19:02:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742497370000|2025-03-20 19:02:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742497380000|2025-03-20 19:03:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1742497390000|2025-03-20 19:03:10|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|0
1742497400000|2025-03-20 19:03:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742497410000|2025-03-20 19:03:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742497430000|2025-03-20 19:03:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742497490000|2025-03-20 19:04:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742497500000|2025-03-20 19:05:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742497510000|2025-03-20 19:05:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742497520000|2025-03-20 19:05:20|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|0
1742497530000|2025-03-20 19:05:30|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1742497550000|2025-03-20 19:05:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742497560000|2025-03-20 19:06:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1742497570000|2025-03-20 19:06:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742497580000|2025-03-20 19:06:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742497590000|2025-03-20 19:06:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742497600000|2025-03-20 19:06:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1742497660000|2025-03-20 19:07:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1742497670000|2025-03-20 19:07:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742497680000|2025-03-20 19:08:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742497850000|2025-03-20 19:10:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742497870000|2025-03-20 19:11:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1742497880000|2025-03-20 19:11:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742497890000|2025-03-20 19:11:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1742497900000|2025-03-20 19:11:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742497910000|2025-03-20 19:11:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742497920000|2025-03-20 19:12:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1742497940000|2025-03-20 19:12:20|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|0
1742498000000|2025-03-20 19:13:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742498010000|2025-03-20 19:13:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742498020000|2025-03-20 19:13:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742498050000|2025-03-20 19:14:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742498060000|2025-03-20 19:14:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742498080000|2025-03-20 19:14:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1742498090000|2025-03-20 19:14:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742498110000|2025-03-20 19:15:10|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1742498130000|2025-03-20 19:15:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1742498270000|2025-03-20 19:17:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1742498290000|2025-03-20 19:18:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|18
1742498300000|2025-03-20 19:18:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1742498310000|2025-03-20 19:18:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742498320000|2025-03-20 19:18:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742498470000|2025-03-20 19:21:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742498490000|2025-03-20 19:21:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1742498500000|2025-03-20 19:21:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742498510000|2025-03-20 19:21:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1742498520000|2025-03-20 19:22:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742498530000|2025-03-20 19:22:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1742498550000|2025-03-20 19:22:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1742498580000|2025-03-20 19:23:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1742498600000|2025-03-20 19:23:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742498630000|2025-03-20 19:23:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|6
1742498640000|2025-03-20 19:24:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1742498740000|2025-03-20 19:25:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1742498750000|2025-03-20 19:25:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1742498760000|2025-03-20 19:26:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1742498770000|2025-03-20 19:26:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742498780000|2025-03-20 19:26:20|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1742498810000|2025-03-20 19:26:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1742498820000|2025-03-20 19:27:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1742498830000|2025-03-20 19:27:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742498840000|2025-03-20 19:27:20|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1742498860000|2025-03-20 19:27:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742498880000|2025-03-20 19:28:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1742498900000|2025-03-20 19:28:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1742498950000|2025-03-20 19:29:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742498960000|2025-03-20 19:29:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1742498970000|2025-03-20 19:29:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1742498980000|2025-03-20 19:29:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1742499000000|2025-03-20 19:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1742499030000|2025-03-20 19:30:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742499040000|2025-03-20 19:30:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742499060000|2025-03-20 19:31:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742499080000|2025-03-20 19:31:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|3
1742499100000|2025-03-20 19:31:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1742499120000|2025-03-20 19:32:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1742499160000|2025-03-20 19:32:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1742499320000|2025-03-20 19:35:20|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|2
1742499340000|2025-03-20 19:35:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1742499460000|2025-03-20 19:37:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742499480000|2025-03-20 19:38:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742499600000|2025-03-20 19:40:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1742499610000|2025-03-20 19:40:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742499620000|2025-03-20 19:40:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|2
1742499630000|2025-03-20 19:40:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742499640000|2025-03-20 19:40:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742499730000|2025-03-20 19:42:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1742499740000|2025-03-20 19:42:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742499800000|2025-03-20 19:43:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1742499870000|2025-03-20 19:44:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1742499880000|2025-03-20 19:44:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742499890000|2025-03-20 19:44:50|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|9
1742499920000|2025-03-20 19:45:20|||||||||5
1742499930000|2025-03-20 19:45:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|3
1742499960000|2025-03-20 19:46:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|6
1742499970000|2025-03-20 19:46:10|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|2
1742499980000|2025-03-20 19:46:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1742500020000|2025-03-20 19:47:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1742500050000|2025-03-20 19:47:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1742500120000|2025-03-20 19:48:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742500150000|2025-03-20 19:49:10|||||||||3
1742500160000|2025-03-20 19:49:20|||||||||4
1742500200000|2025-03-20 19:50:00|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|6
1742500220000|2025-03-20 19:50:20|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|0
1742500250000|2025-03-20 19:50:50|||||||||6
1742500290000|2025-03-20 19:51:30|18.84|18.76|18.84|18.76|18.86|18.78|18.82|18.74|2
1742500300000|2025-03-20 19:51:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742500310000|2025-03-20 19:51:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742500320000|2025-03-20 19:52:00|18.82|18.74|18.82|18.74|18.86|18.78|18.82|18.74|0
1742500340000|2025-03-20 19:52:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742500350000|2025-03-20 19:52:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1742500470000|2025-03-20 19:54:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742500480000|2025-03-20 19:54:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742500490000|2025-03-20 19:54:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742500500000|2025-03-20 19:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742500520000|2025-03-20 19:55:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1742500620000|2025-03-20 19:57:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1742500630000|2025-03-20 19:57:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1742500640000|2025-03-20 19:57:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742500650000|2025-03-20 19:57:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1742500710000|2025-03-20 19:58:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1742500740000|2025-03-20 19:59:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|30
1742500750000|2025-03-20 19:59:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742500770000|2025-03-20 19:59:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742500800000|2025-03-20 20:00:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1742500820000|2025-03-20 20:00:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742500860000|2025-03-20 20:01:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1742501250000|2025-03-20 20:07:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1742501260000|2025-03-20 20:07:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1742502640000|2025-03-20 20:30:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742502880000|2025-03-20 20:34:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742502920000|2025-03-20 20:35:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742503480000|2025-03-20 20:44:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742503510000|2025-03-20 20:45:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742504070000|2025-03-20 20:54:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1742504100000|2025-03-20 20:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742504280000|2025-03-20 20:58:00|||||||||1
1742504390000|2025-03-20 20:59:50|||||||||71
1742516100000|2025-03-21 00:15:00|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1742516400000|2025-03-21 00:20:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1742519610000|2025-03-21 01:13:30|18.92|18.67|18.9|18.65|18.93|18.68|18.9|18.65|0
1742520490000|2025-03-21 01:28:10|18.79|18.71|18.9|18.65|18.9|18.71|18.79|18.65|0
1742520810000|2025-03-21 01:33:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742520980000|2025-03-21 01:36:20|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1742521190000|2025-03-21 01:39:50|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1742521310000|2025-03-21 01:41:50|||||||||1
1742521540000|2025-03-21 01:45:40|18.95|18.7|18.84|18.76|18.95|18.76|18.84|18.7|1
1742521660000|2025-03-21 01:47:40|||||||||1
1742521850000|2025-03-21 01:50:50|||||||||1
1742521970000|2025-03-21 01:52:50|||||||||1
1742522110000|2025-03-21 01:55:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1742522160000|2025-03-21 01:56:00|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|7
1742522170000|2025-03-21 01:56:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1742522540000|2025-03-21 02:02:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1742522600000|2025-03-21 02:03:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742523650000|2025-03-21 02:20:50|18.96|18.71|18.95|18.7|18.96|18.71|18.95|18.7|0
1742524010000|2025-03-21 02:26:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742525490000|2025-03-21 02:51:30|||||||||2
1742525520000|2025-03-21 02:52:00|||||||||2
1742525540000|2025-03-21 02:52:20|||||||||2
1742525550000|2025-03-21 02:52:30|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|2
1742526020000|2025-03-21 03:00:20|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742526720000|2025-03-21 03:12:00|18.93|18.68|18.95|18.7|18.95|18.7|18.93|18.68|0
1742527310000|2025-03-21 03:21:50|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742527320000|2025-03-21 03:22:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742527350000|2025-03-21 03:22:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1742527360000|2025-03-21 03:22:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1742527460000|2025-03-21 03:24:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742527470000|2025-03-21 03:24:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742527480000|2025-03-21 03:24:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742527530000|2025-03-21 03:25:30|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|0
1742527540000|2025-03-21 03:25:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742527560000|2025-03-21 03:26:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742527610000|2025-03-21 03:26:50|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1742527620000|2025-03-21 03:27:00|18.82|18.74|18.82|18.74|18.82|18.74|18.79|18.71|0
1742527780000|2025-03-21 03:29:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1742527800000|2025-03-21 03:30:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1742527850000|2025-03-21 03:30:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1742527860000|2025-03-21 03:31:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1742527870000|2025-03-21 03:31:10|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|0
1742527880000|2025-03-21 03:31:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742528150000|2025-03-21 03:35:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742528180000|2025-03-21 03:36:20|||||||||1
1742528200000|2025-03-21 03:36:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742528240000|2025-03-21 03:37:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1742528280000|2025-03-21 03:38:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1742528310000|2025-03-21 03:38:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742528320000|2025-03-21 03:38:40|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1742528350000|2025-03-21 03:39:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1742528450000|2025-03-21 03:40:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742528500000|2025-03-21 03:41:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742528650000|2025-03-21 03:44:10|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1742528660000|2025-03-21 03:44:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742528670000|2025-03-21 03:44:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742528680000|2025-03-21 03:44:40|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|0
1742528730000|2025-03-21 03:45:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1742528740000|2025-03-21 03:45:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1742528750000|2025-03-21 03:45:50|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1742528760000|2025-03-21 03:46:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1742528770000|2025-03-21 03:46:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742528810000|2025-03-21 03:46:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742528840000|2025-03-21 03:47:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1742529570000|2025-03-21 03:59:30|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1742529900000|2025-03-21 04:05:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1742529910000|2025-03-21 04:05:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742529920000|2025-03-21 04:05:20|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1742530000000|2025-03-21 04:06:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1742530060000|2025-03-21 04:07:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742531440000|2025-03-21 04:30:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1742531450000|2025-03-21 04:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742533010000|2025-03-21 04:56:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742533590000|2025-03-21 05:06:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1742533660000|2025-03-21 05:07:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742533810000|2025-03-21 05:10:10|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1742533890000|2025-03-21 05:11:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742533920000|2025-03-21 05:12:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742533930000|2025-03-21 05:12:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1742534010000|2025-03-21 05:13:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1742534020000|2025-03-21 05:13:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1742534030000|2025-03-21 05:13:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1742534040000|2025-03-21 05:14:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742534050000|2025-03-21 05:14:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742534070000|2025-03-21 05:14:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742534080000|2025-03-21 05:14:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742534120000|2025-03-21 05:15:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742534130000|2025-03-21 05:15:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1742534340000|2025-03-21 05:19:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|0
1742534350000|2025-03-21 05:19:10|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1742534830000|2025-03-21 05:27:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1742534860000|2025-03-21 05:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742534880000|2025-03-21 05:28:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1742535500000|2025-03-21 05:38:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742535560000|2025-03-21 05:39:20|18.8|18.72|18.8|18.72|18.93|18.72|18.8|18.68|0
1742535570000|2025-03-21 05:39:30|18.91|18.66|18.78|18.7|18.91|18.7|18.78|18.66|0
1742535580000|2025-03-21 05:39:40|18.91|18.66|18.78|18.7|18.91|18.75|18.78|18.66|0
1742535610000|2025-03-21 05:40:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742535630000|2025-03-21 05:40:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742535660000|2025-03-21 05:41:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742535720000|2025-03-21 05:42:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1742535780000|2025-03-21 05:43:00|18.91|18.66|18.8|18.72|18.91|18.72|18.8|18.66|0
1742535840000|2025-03-21 05:44:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742536020000|2025-03-21 05:47:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742536030000|2025-03-21 05:47:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1742536190000|2025-03-21 05:49:50|18.95|18.7|18.84|18.76|18.95|18.76|18.84|18.7|0
1742536200000|2025-03-21 05:50:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742536220000|2025-03-21 05:50:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1742536340000|2025-03-21 05:52:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742536500000|2025-03-21 05:55:00|18.93|18.68|18.79|18.71|18.93|18.71|18.75|18.67|0
1742536510000|2025-03-21 05:55:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742536550000|2025-03-21 05:55:50|18.91|18.66|18.79|18.71|18.91|18.71|18.79|18.66|0
1742536560000|2025-03-21 05:56:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1742536570000|2025-03-21 05:56:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1742536800000|2025-03-21 06:00:00|18.91|18.66|18.77|18.69|18.91|18.72|18.77|18.66|0
1742536830000|2025-03-21 06:00:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1742536850000|2025-03-21 06:00:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742536920000|2025-03-21 06:02:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742536930000|2025-03-21 06:02:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742537030000|2025-03-21 06:03:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742537040000|2025-03-21 06:04:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1742537060000|2025-03-21 06:04:20|18.77|18.69|18.74|18.66|18.86|18.71|18.74|18.61|1
1742537170000|2025-03-21 06:06:10|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1742537180000|2025-03-21 06:06:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742537190000|2025-03-21 06:06:30|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1742537200000|2025-03-21 06:06:40|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1742537210000|2025-03-21 06:06:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1742537270000|2025-03-21 06:07:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|6
1742537280000|2025-03-21 06:08:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742537860000|2025-03-21 06:17:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742537870000|2025-03-21 06:17:50|18.64|18.56|18.66|18.58|18.7|18.62|18.63|18.55|1
1742537880000|2025-03-21 06:18:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742537890000|2025-03-21 06:18:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1742537900000|2025-03-21 06:18:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742537920000|2025-03-21 06:18:40|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|3
1742537930000|2025-03-21 06:18:50|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|2
1742537940000|2025-03-21 06:19:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742537950000|2025-03-21 06:19:10|18.77|18.69|18.75|18.67|18.8|18.72|18.75|18.67|13
1742537960000|2025-03-21 06:19:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1742537970000|2025-03-21 06:19:30|||||||||3
1742537990000|2025-03-21 06:19:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742538010000|2025-03-21 06:20:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742538020000|2025-03-21 06:20:20|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1742538110000|2025-03-21 06:21:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1742538120000|2025-03-21 06:22:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1742538130000|2025-03-21 06:22:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1742538190000|2025-03-21 06:23:10|18.74|18.66|18.75|18.67|18.75|18.67|18.72|18.64|59
1742538210000|2025-03-21 06:23:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742538240000|2025-03-21 06:24:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742538300000|2025-03-21 06:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742538360000|2025-03-21 06:26:00|18.86|18.61|18.75|18.67|18.86|18.67|18.75|18.61|22
1742538370000|2025-03-21 06:26:10|18.74|18.66|18.75|18.67|18.75|18.67|18.72|18.64|4
1742538380000|2025-03-21 06:26:20|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1742538420000|2025-03-21 06:27:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1742538430000|2025-03-21 06:27:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742538570000|2025-03-21 06:29:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742538580000|2025-03-21 06:29:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742538590000|2025-03-21 06:29:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|9
1742538600000|2025-03-21 06:30:00|18.72|18.64|18.68|18.6|18.74|18.66|18.68|18.6|3
1742538610000|2025-03-21 06:30:10|18.7|18.62|18.75|18.67|18.86|18.67|18.7|18.61|0
1742538620000|2025-03-21 06:30:20|18.72|18.64|18.75|18.67|18.86|18.67|18.72|18.61|0
1742538640000|2025-03-21 06:30:40|18.86|18.61|18.81|18.56|18.86|18.66|18.74|18.56|0
1742538650000|2025-03-21 06:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742538690000|2025-03-21 06:31:30|18.81|18.56|18.81|18.56|18.81|18.62|18.7|18.56|0
1742538700000|2025-03-21 06:31:40|18.7|18.62|18.81|18.56|18.81|18.62|18.7|18.56|0
1742538710000|2025-03-21 06:31:50|18.7|18.62|18.74|18.66|18.81|18.66|18.7|18.56|0
1742538720000|2025-03-21 06:32:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742538840000|2025-03-21 06:34:00|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|0
1742538890000|2025-03-21 06:34:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1742538930000|2025-03-21 06:35:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742539060000|2025-03-21 06:37:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1742539240000|2025-03-21 06:40:40|||||||||3
1742539250000|2025-03-21 06:40:50|||||||||3
1742539310000|2025-03-21 06:41:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742539320000|2025-03-21 06:42:00|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|0
1742539360000|2025-03-21 06:42:40|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1742539370000|2025-03-21 06:42:50|18.72|18.64|18.73|18.65|18.74|18.66|18.72|18.64|0
1742539380000|2025-03-21 06:43:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742539460000|2025-03-21 06:44:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742539470000|2025-03-21 06:44:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742539480000|2025-03-21 06:44:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742539490000|2025-03-21 06:44:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742539510000|2025-03-21 06:45:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742539700000|2025-03-21 06:48:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742539710000|2025-03-21 06:48:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742539720000|2025-03-21 06:48:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742539730000|2025-03-21 06:48:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742539740000|2025-03-21 06:49:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742539750000|2025-03-21 06:49:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742539760000|2025-03-21 06:49:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742539770000|2025-03-21 06:49:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742539790000|2025-03-21 06:49:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1742539810000|2025-03-21 06:50:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742539820000|2025-03-21 06:50:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742539860000|2025-03-21 06:51:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742540310000|2025-03-21 06:58:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|7
1742540330000|2025-03-21 06:58:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1742540340000|2025-03-21 06:59:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742540390000|2025-03-21 06:59:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1742540400000|2025-03-21 07:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1742540550000|2025-03-21 07:02:30|||||||||2
1742540710000|2025-03-21 07:05:10|||||||||3
1742540830000|2025-03-21 07:07:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742540840000|2025-03-21 07:07:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1742540880000|2025-03-21 07:08:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|28
1742540890000|2025-03-21 07:08:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1742540910000|2025-03-21 07:08:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1742540930000|2025-03-21 07:08:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|9
1742540990000|2025-03-21 07:09:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1742541090000|2025-03-21 07:11:30|||||||||8
1742542030000|2025-03-21 07:27:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|15
1742542080000|2025-03-21 07:28:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1742542200000|2025-03-21 07:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|15
1742542210000|2025-03-21 07:30:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|24
1742542250000|2025-03-21 07:30:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|18
1742542260000|2025-03-21 07:31:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1742542290000|2025-03-21 07:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1742542420000|2025-03-21 07:33:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1742542470000|2025-03-21 07:34:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|7
1742542520000|2025-03-21 07:35:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|14
1742542630000|2025-03-21 07:37:10|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|29
1742542640000|2025-03-21 07:37:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1742542660000|2025-03-21 07:37:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|17
1742542670000|2025-03-21 07:37:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742542730000|2025-03-21 07:38:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1742542740000|2025-03-21 07:39:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1742542800000|2025-03-21 07:40:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|9
1742542820000|2025-03-21 07:40:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1742543100000|2025-03-21 07:45:00|||||||||12
1742543240000|2025-03-21 07:47:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|103
1742543250000|2025-03-21 07:47:30|||||||||23
1742543300000|2025-03-21 07:48:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|74
1742543310000|2025-03-21 07:48:30|||||||||15
1742543340000|2025-03-21 07:49:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1742543350000|2025-03-21 07:49:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1742543400000|2025-03-21 07:50:00|||||||||16
1742543430000|2025-03-21 07:50:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|172
1742543440000|2025-03-21 07:50:40|||||||||34
1742543480000|2025-03-21 07:51:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1742543520000|2025-03-21 07:52:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1742543610000|2025-03-21 07:53:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|20
1742543620000|2025-03-21 07:53:40|||||||||7
1742543640000|2025-03-21 07:54:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|9
1742543670000|2025-03-21 07:54:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1742543690000|2025-03-21 07:54:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1742543980000|2025-03-21 07:59:40|||||||||1
1742544000000|2025-03-21 08:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|43
1742544010000|2025-03-21 08:00:10|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|1
1742544080000|2025-03-21 08:01:20|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|15
1742544090000|2025-03-21 08:01:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1742544120000|2025-03-21 08:02:00|18.87|18.79|18.85|18.77|18.87|18.79|18.83|18.75|29
1742544130000|2025-03-21 08:02:10|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|5
1742544180000|2025-03-21 08:03:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1742544190000|2025-03-21 08:03:10|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1742544200000|2025-03-21 08:03:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1742544250000|2025-03-21 08:04:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742544270000|2025-03-21 08:04:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1742544310000|2025-03-21 08:05:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1742544320000|2025-03-21 08:05:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1742544330000|2025-03-21 08:05:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1742544360000|2025-03-21 08:06:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1742544390000|2025-03-21 08:06:30|||||||||22
1742544460000|2025-03-21 08:07:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|18
1742544470000|2025-03-21 08:07:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742544480000|2025-03-21 08:08:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1742544490000|2025-03-21 08:08:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1742544520000|2025-03-21 08:08:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1742544540000|2025-03-21 08:09:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|9
1742544550000|2025-03-21 08:09:10|18.85|18.77|18.87|18.79|18.87|18.79|18.83|18.75|3
1742544560000|2025-03-21 08:09:20|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|6
1742544570000|2025-03-21 08:09:30|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1742544580000|2025-03-21 08:09:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1742544600000|2025-03-21 08:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1742544620000|2025-03-21 08:10:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|119
1742544630000|2025-03-21 08:10:30|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|47
1742544640000|2025-03-21 08:10:40|||||||||16
1742544680000|2025-03-21 08:11:20|18.93|18.85|18.93|18.85|18.97|18.89|18.92|18.84|57
1742544690000|2025-03-21 08:11:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|16
1742544700000|2025-03-21 08:11:40|18.93|18.85|18.9|18.82|18.93|18.85|18.88|18.8|36
1742544710000|2025-03-21 08:11:50|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|5
1742544740000|2025-03-21 08:12:20|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|8
1742544760000|2025-03-21 08:12:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1742544820000|2025-03-21 08:13:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1742544830000|2025-03-21 08:13:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1742544850000|2025-03-21 08:14:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742544870000|2025-03-21 08:14:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1742544880000|2025-03-21 08:14:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742544890000|2025-03-21 08:14:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1742544900000|2025-03-21 08:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|264
1742544960000|2025-03-21 08:16:00|||||||||1
1742544980000|2025-03-21 08:16:20|||||||||30
1742544990000|2025-03-21 08:16:30|||||||||5
1742545000000|2025-03-21 08:16:40|18.99|18.91|18.99|18.91|19|18.92|18.97|18.89|127
1742545010000|2025-03-21 08:16:50|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|0
1742545020000|2025-03-21 08:17:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|1
1742545080000|2025-03-21 08:18:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|4
1742545090000|2025-03-21 08:18:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1742545100000|2025-03-21 08:18:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1742545110000|2025-03-21 08:18:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742545130000|2025-03-21 08:18:50|||||||||20
1742545150000|2025-03-21 08:19:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1742545160000|2025-03-21 08:19:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1742545190000|2025-03-21 08:19:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1742545210000|2025-03-21 08:20:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|6
1742545240000|2025-03-21 08:20:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|7
1742545250000|2025-03-21 08:20:50|||||||||3
1742545260000|2025-03-21 08:21:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|26
1742545270000|2025-03-21 08:21:10|19.06|18.98|19.07|18.99|19.09|19.01|19.06|18.98|329
1742545280000|2025-03-21 08:21:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|46
1742545290000|2025-03-21 08:21:30|19.07|18.99|19.06|18.98|19.11|19.03|19.06|18.98|122
1742545310000|2025-03-21 08:21:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1742545320000|2025-03-21 08:22:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|46
1742545350000|2025-03-21 08:22:30|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|8
1742545370000|2025-03-21 08:22:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|53
1742545390000|2025-03-21 08:23:10|||||||||30
1742545500000|2025-03-21 08:25:00|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|21
1742545510000|2025-03-21 08:25:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|30
1742545570000|2025-03-21 08:26:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|6
1742545580000|2025-03-21 08:26:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|17
1742545620000|2025-03-21 08:27:00|||||||||1
1742545660000|2025-03-21 08:27:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|12
1742545670000|2025-03-21 08:27:50|19.13|19.05|19.13|19.05|19.16|19.08|19.11|19.03|3
1742545680000|2025-03-21 08:28:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742545690000|2025-03-21 08:28:10|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742545770000|2025-03-21 08:29:30|||||||||2
1742545800000|2025-03-21 08:30:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|23
1742545810000|2025-03-21 08:30:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1742545820000|2025-03-21 08:30:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|1
1742545850000|2025-03-21 08:30:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|3
1742545870000|2025-03-21 08:31:10|19.18|19.1|19.21|19.13|19.21|19.13|19.16|19.08|8
1742545880000|2025-03-21 08:31:20|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|5
1742545890000|2025-03-21 08:31:30|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|2
1742546010000|2025-03-21 08:33:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|10
1742546020000|2025-03-21 08:33:40|||||||||17
1742546030000|2025-03-21 08:33:50|||||||||2
1742546100000|2025-03-21 08:35:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|80
1742546120000|2025-03-21 08:35:20|||||||||4
1742546130000|2025-03-21 08:35:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|10
1742546140000|2025-03-21 08:35:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|6
1742546150000|2025-03-21 08:35:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1742546180000|2025-03-21 08:36:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|2
1742546190000|2025-03-21 08:36:30|19.13|19.05|19.11|19.03|19.16|19.08|19.11|19.03|18
1742546200000|2025-03-21 08:36:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|2
1742546210000|2025-03-21 08:36:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|48
1742546220000|2025-03-21 08:37:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|0
1742546230000|2025-03-21 08:37:10|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|1
1742546240000|2025-03-21 08:37:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|4
1742546400000|2025-03-21 08:40:00|||||||||4
1742546440000|2025-03-21 08:40:40|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|13
1742546450000|2025-03-21 08:40:50|19.16|19.08|19.16|19.08|19.16|19.08|19.11|19.03|4
1742546460000|2025-03-21 08:41:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742546530000|2025-03-21 08:42:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|24
1742546540000|2025-03-21 08:42:20|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|0
1742546630000|2025-03-21 08:43:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|16
1742546640000|2025-03-21 08:44:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1742546650000|2025-03-21 08:44:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1742546660000|2025-03-21 08:44:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1742546670000|2025-03-21 08:44:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1742546680000|2025-03-21 08:44:40|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|1
1742546710000|2025-03-21 08:45:10|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|7
1742546720000|2025-03-21 08:45:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|2
1742546770000|2025-03-21 08:46:10|||||||||10
1742546790000|2025-03-21 08:46:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|4
1742547040000|2025-03-21 08:50:40|19.13|19.05|19.11|19.03|19.16|19.08|19.11|19.03|16
1742547060000|2025-03-21 08:51:00|19.16|19.08|19.13|19.05|19.16|19.08|19.11|19.03|2
1742547070000|2025-03-21 08:51:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1742547110000|2025-03-21 08:51:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1742547180000|2025-03-21 08:53:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|3
1742547190000|2025-03-21 08:53:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1742547220000|2025-03-21 08:53:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|2
1742547240000|2025-03-21 08:54:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742547250000|2025-03-21 08:54:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742547260000|2025-03-21 08:54:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742547270000|2025-03-21 08:54:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|5
1742547280000|2025-03-21 08:54:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1742547290000|2025-03-21 08:54:50|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1742547300000|2025-03-21 08:55:00|19.11|19.03|19.13|19.05|19.16|19.08|19.11|19.03|2
1742547310000|2025-03-21 08:55:10|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|0
1742547320000|2025-03-21 08:55:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742547330000|2025-03-21 08:55:30|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|0
1742547350000|2025-03-21 08:55:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1742547360000|2025-03-21 08:56:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1742547380000|2025-03-21 08:56:20|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|5
1742547430000|2025-03-21 08:57:10|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|2
1742547450000|2025-03-21 08:57:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1742547480000|2025-03-21 08:58:00|||||||||4
1742547610000|2025-03-21 09:00:10|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|3
1742547720000|2025-03-21 09:02:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|26
1742547780000|2025-03-21 09:03:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1742547800000|2025-03-21 09:03:20|||||||||4
1742547820000|2025-03-21 09:03:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1742547830000|2025-03-21 09:03:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1742547840000|2025-03-21 09:04:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742547850000|2025-03-21 09:04:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742547860000|2025-03-21 09:04:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742547900000|2025-03-21 09:05:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1742547970000|2025-03-21 09:06:10|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|13
1742547990000|2025-03-21 09:06:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|73
1742548010000|2025-03-21 09:06:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1742548020000|2025-03-21 09:07:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742548030000|2025-03-21 09:07:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|19
1742548230000|2025-03-21 09:10:30|||||||||7
1742548280000|2025-03-21 09:11:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|7
1742548300000|2025-03-21 09:11:40|19.25|19.17|19.26|19.18|19.26|19.18|19.21|19.13|5
1742548310000|2025-03-21 09:11:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|52
1742548320000|2025-03-21 09:12:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1742548330000|2025-03-21 09:12:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1742548340000|2025-03-21 09:12:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1742548360000|2025-03-21 09:12:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1742548410000|2025-03-21 09:13:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|30
1742548420000|2025-03-21 09:13:40|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1742548430000|2025-03-21 09:13:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1742548440000|2025-03-21 09:14:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742548460000|2025-03-21 09:14:20|||||||||1
1742548470000|2025-03-21 09:14:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742548480000|2025-03-21 09:14:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742548490000|2025-03-21 09:14:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742548500000|2025-03-21 09:15:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|4
1742548540000|2025-03-21 09:15:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742548550000|2025-03-21 09:15:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1742548560000|2025-03-21 09:16:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742548620000|2025-03-21 09:17:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|55
1742548680000|2025-03-21 09:18:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|101
1742548790000|2025-03-21 09:19:50|||||||||3
1742548810000|2025-03-21 09:20:10|||||||||1
1742548890000|2025-03-21 09:21:30|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|3
1742548900000|2025-03-21 09:21:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1742548960000|2025-03-21 09:22:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|8
1742548980000|2025-03-21 09:23:00|||||||||13
1742549000000|2025-03-21 09:23:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|25
1742549010000|2025-03-21 09:23:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1742549020000|2025-03-21 09:23:40|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|2
1742549030000|2025-03-21 09:23:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742549190000|2025-03-21 09:26:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1742549230000|2025-03-21 09:27:10|||||||||7
1742549310000|2025-03-21 09:28:30|||||||||1
1742549340000|2025-03-21 09:29:00|||||||||8
1742549380000|2025-03-21 09:29:40|||||||||5
1742549400000|2025-03-21 09:30:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742549410000|2025-03-21 09:30:10|||||||||1
1742549420000|2025-03-21 09:30:20|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|3
1742549430000|2025-03-21 09:30:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1742549440000|2025-03-21 09:30:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742549450000|2025-03-21 09:30:50|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|7
1742549460000|2025-03-21 09:31:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|1
1742549480000|2025-03-21 09:31:20|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|5
1742549500000|2025-03-21 09:31:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1742549510000|2025-03-21 09:31:50|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|1
1742549520000|2025-03-21 09:32:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1742549560000|2025-03-21 09:32:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|2
1742549580000|2025-03-21 09:33:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1742549590000|2025-03-21 09:33:10|||||||||36
1742549600000|2025-03-21 09:33:20|||||||||2
1742549670000|2025-03-21 09:34:30|||||||||4
1742549790000|2025-03-21 09:36:30|19.19|19.11|19.21|19.13|19.21|19.13|19.16|19.08|2
1742549840000|2025-03-21 09:37:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1742549850000|2025-03-21 09:37:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742549860000|2025-03-21 09:37:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1742549870000|2025-03-21 09:37:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1742549880000|2025-03-21 09:38:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1742549920000|2025-03-21 09:38:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|1
1742550010000|2025-03-21 09:40:10|19.14|19.06|19.16|19.08|19.16|19.08|19.11|19.03|9
1742550080000|2025-03-21 09:41:20|||||||||10
1742550200000|2025-03-21 09:43:20|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|3
1742550220000|2025-03-21 09:43:40|||||||||6
1742550230000|2025-03-21 09:43:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|5
1742550350000|2025-03-21 09:45:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|3
1742550360000|2025-03-21 09:46:00|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1742550370000|2025-03-21 09:46:10|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1742550380000|2025-03-21 09:46:20|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1742550410000|2025-03-21 09:46:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1742550420000|2025-03-21 09:47:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1742550500000|2025-03-21 09:48:20|||||||||5
1742550600000|2025-03-21 09:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1742550610000|2025-03-21 09:50:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1742550630000|2025-03-21 09:50:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1742550770000|2025-03-21 09:52:50|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|4
1742550780000|2025-03-21 09:53:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1742550900000|2025-03-21 09:55:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|1
1742550920000|2025-03-21 09:55:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742550930000|2025-03-21 09:55:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|3
1742550940000|2025-03-21 09:55:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742550950000|2025-03-21 09:55:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|1
1742550960000|2025-03-21 09:56:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1742551200000|2025-03-21 10:00:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|9
1742551230000|2025-03-21 10:00:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1742551380000|2025-03-21 10:03:00|||||||||2
1742551410000|2025-03-21 10:03:30|||||||||11
1742551440000|2025-03-21 10:04:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1742551510000|2025-03-21 10:05:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|15
1742551540000|2025-03-21 10:05:40|||||||||3
1742551660000|2025-03-21 10:07:40|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|1
1742551790000|2025-03-21 10:09:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|7
1742551880000|2025-03-21 10:11:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|5
1742551890000|2025-03-21 10:11:30|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1742551980000|2025-03-21 10:13:00|||||||||7
1742552100000|2025-03-21 10:15:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|16
1742552110000|2025-03-21 10:15:10|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|9
1742552160000|2025-03-21 10:16:00|||||||||5
1742552220000|2025-03-21 10:17:00|||||||||9
1742552290000|2025-03-21 10:18:10|||||||||7
1742552420000|2025-03-21 10:20:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742552440000|2025-03-21 10:20:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1742552450000|2025-03-21 10:20:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1742552460000|2025-03-21 10:21:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|15
1742552470000|2025-03-21 10:21:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1742552480000|2025-03-21 10:21:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|2
1742552490000|2025-03-21 10:21:30|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1742552500000|2025-03-21 10:21:40|||||||||2
1742552510000|2025-03-21 10:21:50|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|3
1742552600000|2025-03-21 10:23:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1742552800000|2025-03-21 10:26:40|||||||||7
1742552810000|2025-03-21 10:26:50|||||||||8
1742552940000|2025-03-21 10:29:00|||||||||3
1742553010000|2025-03-21 10:30:10|||||||||1
1742553160000|2025-03-21 10:32:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|14
1742553350000|2025-03-21 10:35:50|||||||||1
1742553410000|2025-03-21 10:36:50|||||||||1
1742553630000|2025-03-21 10:40:30|||||||||1
1742553700000|2025-03-21 10:41:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1742554150000|2025-03-21 10:49:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|20
1742554200000|2025-03-21 10:50:00|||||||||3
1742554260000|2025-03-21 10:51:00|||||||||22
1742554290000|2025-03-21 10:51:30|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|41
1742554300000|2025-03-21 10:51:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|65
1742554500000|2025-03-21 10:55:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|170
1742554510000|2025-03-21 10:55:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|1
1742554750000|2025-03-21 10:59:10|||||||||2
1742554800000|2025-03-21 11:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1742554860000|2025-03-21 11:01:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|20
1742554870000|2025-03-21 11:01:10|19.04|18.96|19.02|18.94|19.05|18.97|19.02|18.94|1
1742554890000|2025-03-21 11:01:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1742555060000|2025-03-21 11:04:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|11
1742555070000|2025-03-21 11:04:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742555190000|2025-03-21 11:06:30|||||||||37
1742555230000|2025-03-21 11:07:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|25
1742555240000|2025-03-21 11:07:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|108
1742555410000|2025-03-21 11:10:10|||||||||2
1742555490000|2025-03-21 11:11:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|17
1742555510000|2025-03-21 11:11:50|||||||||5
1742555550000|2025-03-21 11:12:30|||||||||1
1742555680000|2025-03-21 11:14:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|132
1742555690000|2025-03-21 11:14:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1742555700000|2025-03-21 11:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742555710000|2025-03-21 11:15:10|||||||||7
1742555720000|2025-03-21 11:15:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1742555780000|2025-03-21 11:16:20|||||||||1
1742555810000|2025-03-21 11:16:50|19.08|19|19.08|19|19.08|19|19.08|19|180
1742555890000|2025-03-21 11:18:10|||||||||7
1742555900000|2025-03-21 11:18:20|||||||||8
1742556220000|2025-03-21 11:23:40|||||||||7
1742556240000|2025-03-21 11:24:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|121
1742556260000|2025-03-21 11:24:20|||||||||6
1742556300000|2025-03-21 11:25:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742556390000|2025-03-21 11:26:30|||||||||7
1742556400000|2025-03-21 11:26:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|8
1742556410000|2025-03-21 11:26:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|4
1742556480000|2025-03-21 11:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742556490000|2025-03-21 11:28:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1742556500000|2025-03-21 11:28:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742556510000|2025-03-21 11:28:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742556540000|2025-03-21 11:29:00|||||||||4
1742556560000|2025-03-21 11:29:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1742556610000|2025-03-21 11:30:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1742556620000|2025-03-21 11:30:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1742556640000|2025-03-21 11:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742556750000|2025-03-21 11:32:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742556810000|2025-03-21 11:33:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1742556870000|2025-03-21 11:34:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|250
1742557000000|2025-03-21 11:36:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|397
1742557160000|2025-03-21 11:39:20|19.01|18.93|18.99|18.91|19.03|18.95|18.99|18.91|18
1742557170000|2025-03-21 11:39:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|4
1742557180000|2025-03-21 11:39:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742557190000|2025-03-21 11:39:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1742557200000|2025-03-21 11:40:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1742557320000|2025-03-21 11:42:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1742557330000|2025-03-21 11:42:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1742557340000|2025-03-21 11:42:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742557350000|2025-03-21 11:42:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742557360000|2025-03-21 11:42:40|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1742557370000|2025-03-21 11:42:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742557390000|2025-03-21 11:43:10|||||||||4
1742557470000|2025-03-21 11:44:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742557500000|2025-03-21 11:45:00|||||||||9
1742557510000|2025-03-21 11:45:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742557540000|2025-03-21 11:45:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742557550000|2025-03-21 11:45:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742557590000|2025-03-21 11:46:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1742557610000|2025-03-21 11:46:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1742557620000|2025-03-21 11:47:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742557700000|2025-03-21 11:48:20|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|7
1742557710000|2025-03-21 11:48:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742557730000|2025-03-21 11:48:50|19.08|19|19.04|18.96|19.08|19|19.04|18.96|2
1742557740000|2025-03-21 11:49:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742557750000|2025-03-21 11:49:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742557760000|2025-03-21 11:49:20|19.08|19|19.04|18.96|19.08|19|19.04|18.96|0
1742557770000|2025-03-21 11:49:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1742557780000|2025-03-21 11:49:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742557800000|2025-03-21 11:50:00|19.08|19|19.08|19|19.08|19|19.08|19|7
1742557860000|2025-03-21 11:51:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|7
1742557890000|2025-03-21 11:51:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1742557910000|2025-03-21 11:51:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1742558040000|2025-03-21 11:54:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1742558050000|2025-03-21 11:54:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1742558090000|2025-03-21 11:54:50|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|5
1742558100000|2025-03-21 11:55:00|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|8
1742558130000|2025-03-21 11:55:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1742558140000|2025-03-21 11:55:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1742558150000|2025-03-21 11:55:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1742558300000|2025-03-21 11:58:20|||||||||6
1742558320000|2025-03-21 11:58:40|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|67
1742558340000|2025-03-21 11:59:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742558350000|2025-03-21 11:59:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742558360000|2025-03-21 11:59:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1742558370000|2025-03-21 11:59:30|||||||||6
1742558380000|2025-03-21 11:59:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742558400000|2025-03-21 12:00:00|19.04|18.96|19.05|18.97|19.08|19|19.04|18.96|12
1742558410000|2025-03-21 12:00:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|3
1742558420000|2025-03-21 12:00:20|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|1
1742558440000|2025-03-21 12:00:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1742558450000|2025-03-21 12:00:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742558460000|2025-03-21 12:01:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1742558500000|2025-03-21 12:01:40|||||||||4
1742558540000|2025-03-21 12:02:20|||||||||32
1742558550000|2025-03-21 12:02:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|29
1742558560000|2025-03-21 12:02:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742558700000|2025-03-21 12:05:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742558730000|2025-03-21 12:05:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742558750000|2025-03-21 12:05:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1742558760000|2025-03-21 12:06:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|15
1742558770000|2025-03-21 12:06:10|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1742558800000|2025-03-21 12:06:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1742558810000|2025-03-21 12:06:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742558820000|2025-03-21 12:07:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1742558870000|2025-03-21 12:07:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1742558880000|2025-03-21 12:08:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742558890000|2025-03-21 12:08:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742558950000|2025-03-21 12:09:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1742559190000|2025-03-21 12:13:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742559230000|2025-03-21 12:13:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|17
1742559240000|2025-03-21 12:14:00|||||||||1
1742559260000|2025-03-21 12:14:20|||||||||1
1742559300000|2025-03-21 12:15:00|||||||||11
1742559350000|2025-03-21 12:15:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|22
1742559360000|2025-03-21 12:16:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742559390000|2025-03-21 12:16:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742559500000|2025-03-21 12:18:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742559590000|2025-03-21 12:19:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1742559600000|2025-03-21 12:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1742559620000|2025-03-21 12:20:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1742559700000|2025-03-21 12:21:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742559820000|2025-03-21 12:23:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1742559830000|2025-03-21 12:23:50|||||||||1
1742559840000|2025-03-21 12:24:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1742559850000|2025-03-21 12:24:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742559880000|2025-03-21 12:24:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1742559890000|2025-03-21 12:24:50|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1742560050000|2025-03-21 12:27:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1742560070000|2025-03-21 12:27:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1742560590000|2025-03-21 12:36:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|206
1742560700000|2025-03-21 12:38:20|||||||||1
1742560730000|2025-03-21 12:38:50|||||||||6
1742560750000|2025-03-21 12:39:10|||||||||1
1742560770000|2025-03-21 12:39:30|||||||||1
1742560800000|2025-03-21 12:40:00|||||||||1
1742560810000|2025-03-21 12:40:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|30
1742560840000|2025-03-21 12:40:40|||||||||1
1742560860000|2025-03-21 12:41:00|||||||||1
1742560870000|2025-03-21 12:41:10|||||||||4
1742560970000|2025-03-21 12:42:50|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|3
1742560990000|2025-03-21 12:43:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742561010000|2025-03-21 12:43:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1742561020000|2025-03-21 12:43:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742561030000|2025-03-21 12:43:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742561040000|2025-03-21 12:44:00|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|20
1742561050000|2025-03-21 12:44:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1742561100000|2025-03-21 12:45:00|19.22|19.14|19.18|19.1|19.23|19.15|19.18|19.1|14
1742561110000|2025-03-21 12:45:10|19.22|19.14|19.2|19.12|19.23|19.15|19.18|19.1|29
1742561120000|2025-03-21 12:45:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742561130000|2025-03-21 12:45:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742561140000|2025-03-21 12:45:40|||||||||18
1742561350000|2025-03-21 12:49:10|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|10
1742561400000|2025-03-21 12:50:00|||||||||1
1742561430000|2025-03-21 12:50:30|||||||||2
1742561470000|2025-03-21 12:51:10|||||||||1
1742561540000|2025-03-21 12:52:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|9
1742561550000|2025-03-21 12:52:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|2
1742561570000|2025-03-21 12:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742561580000|2025-03-21 12:53:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742561660000|2025-03-21 12:54:20|||||||||7
1742561720000|2025-03-21 12:55:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|5
1742561860000|2025-03-21 12:57:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|22
1742561890000|2025-03-21 12:58:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1742561900000|2025-03-21 12:58:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742561920000|2025-03-21 12:58:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1742561970000|2025-03-21 12:59:30|||||||||1
1742562010000|2025-03-21 13:00:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1742562030000|2025-03-21 13:00:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1742562040000|2025-03-21 13:00:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1742562050000|2025-03-21 13:00:50|||||||||2
1742562170000|2025-03-21 13:02:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|2
1742562180000|2025-03-21 13:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|28
1742562270000|2025-03-21 13:04:30|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|92
1742562300000|2025-03-21 13:05:00|||||||||8
1742562360000|2025-03-21 13:06:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|21
1742562410000|2025-03-21 13:06:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|21
1742562420000|2025-03-21 13:07:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1742562440000|2025-03-21 13:07:20|19.35|19.27|19.33|19.25|19.37|19.29|19.33|19.25|6
1742562520000|2025-03-21 13:08:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1742562540000|2025-03-21 13:09:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|33
1742562600000|2025-03-21 13:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1742562610000|2025-03-21 13:10:10|19.28|19.2|19.28|19.2|19.32|19.24|19.28|19.2|10
1742562620000|2025-03-21 13:10:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1742562650000|2025-03-21 13:10:50|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|12
1742562660000|2025-03-21 13:11:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1742562670000|2025-03-21 13:11:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1742562690000|2025-03-21 13:11:30|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|3
1742562700000|2025-03-21 13:11:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|5
1742562710000|2025-03-21 13:11:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1742562770000|2025-03-21 13:12:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1742562780000|2025-03-21 13:13:00|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|3
1742562800000|2025-03-21 13:13:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|7
1742562840000|2025-03-21 13:14:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1742562850000|2025-03-21 13:14:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1742562860000|2025-03-21 13:14:20|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|0
1742562930000|2025-03-21 13:15:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|11
1742562940000|2025-03-21 13:15:40|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1742562980000|2025-03-21 13:16:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1742563020000|2025-03-21 13:17:00|19.3|19.22|19.3|19.22|19.32|19.24|19.28|19.2|14
1742563030000|2025-03-21 13:17:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1742563040000|2025-03-21 13:17:20|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1742563200000|2025-03-21 13:20:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|13
1742563210000|2025-03-21 13:20:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1742563230000|2025-03-21 13:20:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1742563240000|2025-03-21 13:20:40|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1742563310000|2025-03-21 13:21:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1742563330000|2025-03-21 13:22:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1742563340000|2025-03-21 13:22:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1742563380000|2025-03-21 13:23:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|7
1742563390000|2025-03-21 13:23:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|1
1742563400000|2025-03-21 13:23:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1742563420000|2025-03-21 13:23:40|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|2
1742563430000|2025-03-21 13:23:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1742563490000|2025-03-21 13:24:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|25
1742563500000|2025-03-21 13:25:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|35
1742563550000|2025-03-21 13:25:50|||||||||20
1742563560000|2025-03-21 13:26:00|||||||||149
1742563570000|2025-03-21 13:26:10|||||||||21
1742563580000|2025-03-21 13:26:20|||||||||2
1742563590000|2025-03-21 13:26:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1742563610000|2025-03-21 13:26:50|||||||||99
1742563660000|2025-03-21 13:27:40|||||||||7
1742563680000|2025-03-21 13:28:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|93
1742563720000|2025-03-21 13:28:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|4
1742563730000|2025-03-21 13:28:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1742563740000|2025-03-21 13:29:00|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|21
1742563750000|2025-03-21 13:29:10|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|0
1742563760000|2025-03-21 13:29:20|19.3|19.22|19.28|19.2|19.32|19.24|19.28|19.2|2
1742563790000|2025-03-21 13:29:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742563800000|2025-03-21 13:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.23|19.15|12
1742563810000|2025-03-21 13:30:10|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|7
1742563850000|2025-03-21 13:30:50|||||||||5
1742563860000|2025-03-21 13:31:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|8
1742563870000|2025-03-21 13:31:10|19.23|19.15|19.25|19.17|19.28|19.2|19.23|19.15|1
1742563880000|2025-03-21 13:31:20|19.23|19.15|19.28|19.2|19.28|19.2|19.23|19.15|15
1742563890000|2025-03-21 13:31:30|||||||||1
1742563900000|2025-03-21 13:31:40|19.3|19.22|19.28|19.2|19.32|19.24|19.28|19.2|22
1742563910000|2025-03-21 13:31:50|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|47
1742563920000|2025-03-21 13:32:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1742563960000|2025-03-21 13:32:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|50
1742563970000|2025-03-21 13:32:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1742563980000|2025-03-21 13:33:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1742563990000|2025-03-21 13:33:10|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|6
1742564000000|2025-03-21 13:33:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1742564010000|2025-03-21 13:33:30|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|9
1742564020000|2025-03-21 13:33:40|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|4
1742564040000|2025-03-21 13:34:00|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|2
1742564050000|2025-03-21 13:34:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1742564060000|2025-03-21 13:34:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1742564070000|2025-03-21 13:34:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1742564090000|2025-03-21 13:34:50|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|0
1742564100000|2025-03-21 13:35:00|19.25|19.17|19.27|19.19|19.28|19.2|19.25|19.17|4
1742564110000|2025-03-21 13:35:10|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|4
1742564120000|2025-03-21 13:35:20|||||||||5
1742564130000|2025-03-21 13:35:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|20
1742564140000|2025-03-21 13:35:40|19.28|19.2|19.3|19.22|19.32|19.24|19.28|19.2|3
1742564150000|2025-03-21 13:35:50|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|5
1742564160000|2025-03-21 13:36:00|||||||||26
1742564170000|2025-03-21 13:36:10|19.34|19.26|19.36|19.28|19.37|19.29|19.34|19.26|3
1742564180000|2025-03-21 13:36:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|8
1742564190000|2025-03-21 13:36:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1742564200000|2025-03-21 13:36:40|19.3|19.22|19.28|19.2|19.32|19.24|19.27|19.19|1
1742564210000|2025-03-21 13:36:50|19.3|19.22|19.28|19.2|19.32|19.24|19.28|19.2|0
1742564220000|2025-03-21 13:37:00|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|1
1742564230000|2025-03-21 13:37:10|19.3|19.22|19.3|19.22|19.32|19.24|19.28|19.2|1
1742564240000|2025-03-21 13:37:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1742564250000|2025-03-21 13:37:30|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|1
1742564320000|2025-03-21 13:38:40|19.34|19.26|19.36|19.28|19.37|19.29|19.34|19.26|0
1742564330000|2025-03-21 13:38:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1742564350000|2025-03-21 13:39:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|2
1742564360000|2025-03-21 13:39:20|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|0
1742564400000|2025-03-21 13:40:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1742564410000|2025-03-21 13:40:10|19.3|19.22|19.29|19.21|19.31|19.23|19.29|19.21|7
1742564420000|2025-03-21 13:40:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|13
1742564440000|2025-03-21 13:40:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|19
1742564450000|2025-03-21 13:40:50|19.25|19.17|19.24|19.16|19.27|19.19|19.24|19.16|0
1742564460000|2025-03-21 13:41:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1742564470000|2025-03-21 13:41:10|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|0
1742564480000|2025-03-21 13:41:20|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1742564490000|2025-03-21 13:41:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1742564500000|2025-03-21 13:41:40|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|1
1742564540000|2025-03-21 13:42:20|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|1
1742564550000|2025-03-21 13:42:30|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1742564560000|2025-03-21 13:42:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1742564570000|2025-03-21 13:42:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742564600000|2025-03-21 13:43:20|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|7
1742564610000|2025-03-21 13:43:30|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1742564620000|2025-03-21 13:43:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1742564630000|2025-03-21 13:43:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|5
1742564640000|2025-03-21 13:44:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1742564660000|2025-03-21 13:44:20|||||||||29
1742564740000|2025-03-21 13:45:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|7
1742564780000|2025-03-21 13:46:20|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|14
1742564800000|2025-03-21 13:46:40|||||||||18
1742564830000|2025-03-21 13:47:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1742564840000|2025-03-21 13:47:20|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|11
1742564850000|2025-03-21 13:47:30|19.25|19.17|19.23|19.15|19.25|19.17|19.22|19.14|0
1742564860000|2025-03-21 13:47:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742564880000|2025-03-21 13:48:00|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|0
1742564890000|2025-03-21 13:48:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1742564950000|2025-03-21 13:49:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1742564980000|2025-03-21 13:49:40|||||||||1
1742565000000|2025-03-21 13:50:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1742565010000|2025-03-21 13:50:10|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1742565030000|2025-03-21 13:50:30|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|10
1742565090000|2025-03-21 13:51:30|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|39
1742565100000|2025-03-21 13:51:40|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|14
1742565110000|2025-03-21 13:51:50|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1742565120000|2025-03-21 13:52:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|1
1742565130000|2025-03-21 13:52:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1742565140000|2025-03-21 13:52:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742565170000|2025-03-21 13:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1742565180000|2025-03-21 13:53:00|19.23|19.15|19.23|19.15|19.27|19.19|19.23|19.15|55
1742565190000|2025-03-21 13:53:10|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|1
1742565200000|2025-03-21 13:53:20|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|4
1742565220000|2025-03-21 13:53:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1742565230000|2025-03-21 13:53:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1742565240000|2025-03-21 13:54:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1742565250000|2025-03-21 13:54:10|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|4
1742565270000|2025-03-21 13:54:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|3
1742565290000|2025-03-21 13:54:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|50
1742565300000|2025-03-21 13:55:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742565310000|2025-03-21 13:55:10|19.22|19.14|19.2|19.12|19.22|19.14|19.18|19.1|4
1742565320000|2025-03-21 13:55:20|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|2
1742565360000|2025-03-21 13:56:00|||||||||1
1742565450000|2025-03-21 13:57:30|19.18|19.1|19.18|19.1|19.22|19.14|19.18|19.1|4
1742565470000|2025-03-21 13:57:50|||||||||3
1742565480000|2025-03-21 13:58:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742565500000|2025-03-21 13:58:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1742565540000|2025-03-21 13:59:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1742565560000|2025-03-21 13:59:20|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|4
1742565580000|2025-03-21 13:59:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|5
1742565590000|2025-03-21 13:59:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|1
1742565600000|2025-03-21 14:00:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|5
1742565610000|2025-03-21 14:00:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742565670000|2025-03-21 14:01:10|19.23|19.15|19.27|19.19|19.27|19.19|19.22|19.14|13
1742565680000|2025-03-21 14:01:20|19.25|19.17|19.25|19.17|19.27|19.19|19.23|19.15|1
1742565690000|2025-03-21 14:01:30|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1742565700000|2025-03-21 14:01:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|2
1742565780000|2025-03-21 14:03:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1742565820000|2025-03-21 14:03:40|||||||||3
1742565870000|2025-03-21 14:04:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1742565880000|2025-03-21 14:04:40|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|5
1742565890000|2025-03-21 14:04:50|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1742565900000|2025-03-21 14:05:00|19.25|19.17|19.27|19.19|19.27|19.19|19.22|19.14|9
1742565980000|2025-03-21 14:06:20|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|7
1742565990000|2025-03-21 14:06:30|||||||||1
1742566070000|2025-03-21 14:07:50|19.25|19.17|19.25|19.17|19.27|19.19|19.23|19.15|6
1742566080000|2025-03-21 14:08:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|0
1742566090000|2025-03-21 14:08:10|||||||||7
1742566100000|2025-03-21 14:08:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1742566110000|2025-03-21 14:08:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|3
1742566120000|2025-03-21 14:08:40|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1742566130000|2025-03-21 14:08:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|9
1742566140000|2025-03-21 14:09:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|10
1742566150000|2025-03-21 14:09:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1742566210000|2025-03-21 14:10:10|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|147
1742566220000|2025-03-21 14:10:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|20
1742566230000|2025-03-21 14:10:30|19.32|19.24|19.32|19.24|19.36|19.28|19.32|19.24|10
1742566240000|2025-03-21 14:10:40|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|0
1742566250000|2025-03-21 14:10:50|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|2
1742566260000|2025-03-21 14:11:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1742566270000|2025-03-21 14:11:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|18
1742566280000|2025-03-21 14:11:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|5
1742566300000|2025-03-21 14:11:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|4
1742566310000|2025-03-21 14:11:50|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|3
1742566320000|2025-03-21 14:12:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1742566350000|2025-03-21 14:12:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|4
1742566360000|2025-03-21 14:12:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1742566390000|2025-03-21 14:13:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1742566400000|2025-03-21 14:13:20|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1742566410000|2025-03-21 14:13:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1742566420000|2025-03-21 14:13:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1742566430000|2025-03-21 14:13:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1742566440000|2025-03-21 14:14:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|7
1742566500000|2025-03-21 14:15:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1742566510000|2025-03-21 14:15:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1742566520000|2025-03-21 14:15:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|19
1742566530000|2025-03-21 14:15:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1742566550000|2025-03-21 14:15:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1742566570000|2025-03-21 14:16:10|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|6
1742566580000|2025-03-21 14:16:20|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|0
1742566590000|2025-03-21 14:16:30|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|3
1742566620000|2025-03-21 14:17:00|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|1
1742566630000|2025-03-21 14:17:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1742566650000|2025-03-21 14:17:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1742566660000|2025-03-21 14:17:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1742566680000|2025-03-21 14:18:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|4
1742566700000|2025-03-21 14:18:20|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|20
1742566730000|2025-03-21 14:18:50|19.29|19.21|19.31|19.23|19.31|19.23|19.27|19.19|20
1742566740000|2025-03-21 14:19:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|9
1742566760000|2025-03-21 14:19:20|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1742566770000|2025-03-21 14:19:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|12
1742566850000|2025-03-21 14:20:50|||||||||100
1742566860000|2025-03-21 14:21:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|155
1742566870000|2025-03-21 14:21:10|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|0
1742566890000|2025-03-21 14:21:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1742566900000|2025-03-21 14:21:40|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1742566920000|2025-03-21 14:22:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|5
1742566930000|2025-03-21 14:22:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1742566940000|2025-03-21 14:22:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742566960000|2025-03-21 14:22:40|||||||||31
1742566970000|2025-03-21 14:22:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1742566980000|2025-03-21 14:23:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742567000000|2025-03-21 14:23:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|7
1742567030000|2025-03-21 14:23:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1742567040000|2025-03-21 14:24:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|6
1742567080000|2025-03-21 14:24:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742567090000|2025-03-21 14:24:50|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1742567100000|2025-03-21 14:25:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|6
1742567110000|2025-03-21 14:25:10|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|6
1742567150000|2025-03-21 14:25:50|19.18|19.1|19.18|19.1|19.22|19.14|19.18|19.1|8
1742567160000|2025-03-21 14:26:00|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|7
1742567170000|2025-03-21 14:26:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742567180000|2025-03-21 14:26:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1742567200000|2025-03-21 14:26:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1742567240000|2025-03-21 14:27:20|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1742567250000|2025-03-21 14:27:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1742567260000|2025-03-21 14:27:40|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|4
1742567270000|2025-03-21 14:27:50|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|5
1742567280000|2025-03-21 14:28:00|19.18|19.1|19.18|19.1|19.22|19.14|19.18|19.1|1
1742567290000|2025-03-21 14:28:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1742567300000|2025-03-21 14:28:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742567310000|2025-03-21 14:28:30|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|10
1742567330000|2025-03-21 14:28:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|5
1742567340000|2025-03-21 14:29:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1742567360000|2025-03-21 14:29:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1742567370000|2025-03-21 14:29:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|4
1742567380000|2025-03-21 14:29:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1742567390000|2025-03-21 14:29:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1742567400000|2025-03-21 14:30:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742567410000|2025-03-21 14:30:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|1
1742567430000|2025-03-21 14:30:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1742567440000|2025-03-21 14:30:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1742567460000|2025-03-21 14:31:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|5
1742567470000|2025-03-21 14:31:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|2
1742567500000|2025-03-21 14:31:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1742567530000|2025-03-21 14:32:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742567540000|2025-03-21 14:32:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1742567550000|2025-03-21 14:32:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|5
1742567570000|2025-03-21 14:32:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1742567580000|2025-03-21 14:33:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1742567600000|2025-03-21 14:33:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|6
1742567610000|2025-03-21 14:33:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742567620000|2025-03-21 14:33:40|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|1
1742567630000|2025-03-21 14:33:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1742567710000|2025-03-21 14:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742567720000|2025-03-21 14:35:20|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1742567750000|2025-03-21 14:35:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|49
1742567760000|2025-03-21 14:36:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1742567770000|2025-03-21 14:36:10|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|3
1742567810000|2025-03-21 14:36:50|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|3
1742567820000|2025-03-21 14:37:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742567830000|2025-03-21 14:37:10|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|1
1742567860000|2025-03-21 14:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1742567880000|2025-03-21 14:38:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1742567890000|2025-03-21 14:38:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1742567900000|2025-03-21 14:38:20|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1742567910000|2025-03-21 14:38:30|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|4
1742567920000|2025-03-21 14:38:40|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|0
1742567930000|2025-03-21 14:38:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1742567940000|2025-03-21 14:39:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|5
1742567950000|2025-03-21 14:39:10|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|1
1742567980000|2025-03-21 14:39:40|||||||||91
1742567990000|2025-03-21 14:39:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1742568000000|2025-03-21 14:40:00|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|21
1742568010000|2025-03-21 14:40:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1742568050000|2025-03-21 14:40:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|34
1742568060000|2025-03-21 14:41:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742568070000|2025-03-21 14:41:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742568080000|2025-03-21 14:41:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742568090000|2025-03-21 14:41:30|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|6
1742568120000|2025-03-21 14:42:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|7
1742568150000|2025-03-21 14:42:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1742568160000|2025-03-21 14:42:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|1
1742568170000|2025-03-21 14:42:50|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1742568180000|2025-03-21 14:43:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1742568230000|2025-03-21 14:43:50|||||||||1
1742568270000|2025-03-21 14:44:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|22
1742568280000|2025-03-21 14:44:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742568320000|2025-03-21 14:45:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742568330000|2025-03-21 14:45:30|19.25|19.17|19.25|19.17|19.27|19.19|19.23|19.15|5
1742568340000|2025-03-21 14:45:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1742568350000|2025-03-21 14:45:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|1
1742568370000|2025-03-21 14:46:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|9
1742568380000|2025-03-21 14:46:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1742568390000|2025-03-21 14:46:30|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1742568510000|2025-03-21 14:48:30|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|15
1742568520000|2025-03-21 14:48:40|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|31
1742568540000|2025-03-21 14:49:00|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|2
1742568550000|2025-03-21 14:49:10|19.18|19.1|19.2|19.12|19.22|19.14|19.18|19.1|0
1742568560000|2025-03-21 14:49:20|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1742568610000|2025-03-21 14:50:10|||||||||1
1742568620000|2025-03-21 14:50:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1742568630000|2025-03-21 14:50:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1742568640000|2025-03-21 14:50:40|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1742568650000|2025-03-21 14:50:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742568670000|2025-03-21 14:51:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742568680000|2025-03-21 14:51:20|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|5
1742568710000|2025-03-21 14:51:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|5
1742568720000|2025-03-21 14:52:00|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|2
1742568730000|2025-03-21 14:52:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|1
1742568870000|2025-03-21 14:54:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742568880000|2025-03-21 14:54:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|8
1742568890000|2025-03-21 14:54:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|4
1742568900000|2025-03-21 14:55:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|1
1742568910000|2025-03-21 14:55:10|||||||||1
1742568960000|2025-03-21 14:56:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|17
1742568970000|2025-03-21 14:56:10|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|3
1742569020000|2025-03-21 14:57:00|||||||||2
1742569140000|2025-03-21 14:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1742569150000|2025-03-21 14:59:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1742569160000|2025-03-21 14:59:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742569170000|2025-03-21 14:59:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1742569180000|2025-03-21 14:59:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1742569210000|2025-03-21 15:00:10|||||||||1
1742569250000|2025-03-21 15:00:50|||||||||2
1742569270000|2025-03-21 15:01:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1742569300000|2025-03-21 15:01:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|47
1742569390000|2025-03-21 15:03:10|||||||||7
1742569400000|2025-03-21 15:03:20|||||||||1
1742569490000|2025-03-21 15:04:50|19.09|19.01|19.09|19.01|19.13|19.05|19.09|19.01|84
1742569500000|2025-03-21 15:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|3
1742569510000|2025-03-21 15:05:10|19.09|19.01|19.09|19.01|19.13|19.05|19.09|19.01|21
1742569530000|2025-03-21 15:05:30|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|17
1742569570000|2025-03-21 15:06:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1742569640000|2025-03-21 15:07:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742569650000|2025-03-21 15:07:30|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1742569660000|2025-03-21 15:07:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1742569670000|2025-03-21 15:07:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1742569680000|2025-03-21 15:08:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742569710000|2025-03-21 15:08:30|||||||||22
1742569790000|2025-03-21 15:09:50|||||||||5
1742569800000|2025-03-21 15:10:00|19.09|19.01|19.09|19.01|19.13|19.05|19.09|19.01|29
1742569880000|2025-03-21 15:11:20|||||||||6
1742569890000|2025-03-21 15:11:30|||||||||4
1742569950000|2025-03-21 15:12:30|19.11|19.03|19.09|19.01|19.13|19.05|19.09|19.01|7
1742569970000|2025-03-21 15:12:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1742569980000|2025-03-21 15:13:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742570030000|2025-03-21 15:13:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742570050000|2025-03-21 15:14:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|58
1742570070000|2025-03-21 15:14:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742570080000|2025-03-21 15:14:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742570090000|2025-03-21 15:14:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742570140000|2025-03-21 15:15:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1742570150000|2025-03-21 15:15:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|10
1742570160000|2025-03-21 15:16:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|3
1742570170000|2025-03-21 15:16:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742570180000|2025-03-21 15:16:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1742570200000|2025-03-21 15:16:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1742570220000|2025-03-21 15:17:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1742570230000|2025-03-21 15:17:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1742570240000|2025-03-21 15:17:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742570260000|2025-03-21 15:17:40|||||||||18
1742570290000|2025-03-21 15:18:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1742570310000|2025-03-21 15:18:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|19
1742570320000|2025-03-21 15:18:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742570330000|2025-03-21 15:18:50|||||||||4
1742570370000|2025-03-21 15:19:30|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|125
1742570520000|2025-03-21 15:22:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|52
1742570540000|2025-03-21 15:22:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742570550000|2025-03-21 15:22:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|36
1742570560000|2025-03-21 15:22:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1742570600000|2025-03-21 15:23:20|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|14
1742570630000|2025-03-21 15:23:50|||||||||1
1742570640000|2025-03-21 15:24:00|||||||||1
1742570670000|2025-03-21 15:24:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|47
1742570710000|2025-03-21 15:25:10|||||||||1
1742570730000|2025-03-21 15:25:30|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|51
1742570740000|2025-03-21 15:25:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742570750000|2025-03-21 15:25:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1742570760000|2025-03-21 15:26:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1742570770000|2025-03-21 15:26:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1742570880000|2025-03-21 15:28:00|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|7
1742570890000|2025-03-21 15:28:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742570900000|2025-03-21 15:28:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1742570910000|2025-03-21 15:28:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1742570940000|2025-03-21 15:29:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|9
1742570950000|2025-03-21 15:29:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1742570980000|2025-03-21 15:29:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1742570990000|2025-03-21 15:29:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742571000000|2025-03-21 15:30:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|53
1742571010000|2025-03-21 15:30:10|||||||||1
1742571020000|2025-03-21 15:30:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742571030000|2025-03-21 15:30:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1742571060000|2025-03-21 15:31:00|||||||||4
1742571070000|2025-03-21 15:31:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|24
1742571080000|2025-03-21 15:31:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|4
1742571090000|2025-03-21 15:31:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1742571100000|2025-03-21 15:31:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1742571110000|2025-03-21 15:31:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1742571210000|2025-03-21 15:33:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1742571220000|2025-03-21 15:33:40|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1742571290000|2025-03-21 15:34:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|10
1742571300000|2025-03-21 15:35:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1742571310000|2025-03-21 15:35:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742571320000|2025-03-21 15:35:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|4
1742571330000|2025-03-21 15:35:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1742571360000|2025-03-21 15:36:00|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|6
1742571390000|2025-03-21 15:36:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1742571400000|2025-03-21 15:36:40|||||||||1
1742571410000|2025-03-21 15:36:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|4
1742571420000|2025-03-21 15:37:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742571440000|2025-03-21 15:37:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742571470000|2025-03-21 15:37:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1742571480000|2025-03-21 15:38:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1742571520000|2025-03-21 15:38:40|||||||||50
1742571530000|2025-03-21 15:38:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|100
1742571550000|2025-03-21 15:39:10|||||||||4
1742571580000|2025-03-21 15:39:40|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|26
1742571590000|2025-03-21 15:39:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|6
1742571600000|2025-03-21 15:40:00|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|32
1742571610000|2025-03-21 15:40:10|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|220
1742571620000|2025-03-21 15:40:20|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|0
1742571660000|2025-03-21 15:41:00|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|7
1742571670000|2025-03-21 15:41:10|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|2
1742571680000|2025-03-21 15:41:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742571690000|2025-03-21 15:41:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|23
1742571740000|2025-03-21 15:42:20|19.28|19.2|19.27|19.19|19.3|19.22|19.27|19.19|1
1742571860000|2025-03-21 15:44:20|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|19
1742571900000|2025-03-21 15:45:00|||||||||8
1742571910000|2025-03-21 15:45:10|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|45
1742571920000|2025-03-21 15:45:20|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|1
1742571930000|2025-03-21 15:45:30|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1742571950000|2025-03-21 15:45:50|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|9
1742571960000|2025-03-21 15:46:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|1
1742572020000|2025-03-21 15:47:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|82
1742572080000|2025-03-21 15:48:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|3
1742572100000|2025-03-21 15:48:20|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|11
1742572110000|2025-03-21 15:48:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1742572120000|2025-03-21 15:48:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742572140000|2025-03-21 15:49:00|||||||||1
1742572150000|2025-03-21 15:49:10|||||||||3
1742572200000|2025-03-21 15:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|3
1742572240000|2025-03-21 15:50:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1742572250000|2025-03-21 15:50:50|||||||||4
1742572260000|2025-03-21 15:51:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1742572270000|2025-03-21 15:51:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1742572280000|2025-03-21 15:51:20|||||||||123
1742572290000|2025-03-21 15:51:30|||||||||150
1742572300000|2025-03-21 15:51:40|||||||||1
1742572350000|2025-03-21 15:52:30|||||||||15
1742572360000|2025-03-21 15:52:40|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|11
1742572380000|2025-03-21 15:53:00|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|5
1742572400000|2025-03-21 15:53:20|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|0
1742572410000|2025-03-21 15:53:30|19.18|19.1|19.23|19.15|19.27|19.19|19.18|19.1|22
1742572430000|2025-03-21 15:53:50|19.22|19.14|19.18|19.1|19.23|19.15|19.18|19.1|7
1742572450000|2025-03-21 15:54:10|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|2
1742572500000|2025-03-21 15:55:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|9
1742572520000|2025-03-21 15:55:20|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|250
1742572540000|2025-03-21 15:55:40|||||||||80
1742572590000|2025-03-21 15:56:30|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|17
1742572600000|2025-03-21 15:56:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1742572610000|2025-03-21 15:56:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1742572620000|2025-03-21 15:57:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|8
1742572670000|2025-03-21 15:57:50|||||||||1
1742572710000|2025-03-21 15:58:30|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|8
1742572730000|2025-03-21 15:58:50|||||||||1
1742572760000|2025-03-21 15:59:20|||||||||1
1742572790000|2025-03-21 15:59:50|19.25|19.17|19.23|19.15|19.25|19.17|19.22|19.14|76
1742572800000|2025-03-21 16:00:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|3
1742572810000|2025-03-21 16:00:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|4
1742572820000|2025-03-21 16:00:20|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1742572830000|2025-03-21 16:00:30|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|7
1742572860000|2025-03-21 16:01:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|11
1742572870000|2025-03-21 16:01:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742572880000|2025-03-21 16:01:20|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|1
1742572890000|2025-03-21 16:01:30|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1742572900000|2025-03-21 16:01:40|19.2|19.12|19.17|19.09|19.2|19.12|19.13|19.05|3
1742572910000|2025-03-21 16:01:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1742572920000|2025-03-21 16:02:00|19.17|19.09|19.18|19.1|19.2|19.12|19.17|19.09|0
1742572930000|2025-03-21 16:02:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1742572940000|2025-03-21 16:02:20|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|2
1742572950000|2025-03-21 16:02:30|19.18|19.1|19.22|19.14|19.23|19.15|19.18|19.1|23
1742572980000|2025-03-21 16:03:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|9
1742572990000|2025-03-21 16:03:10|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|19
1742573000000|2025-03-21 16:03:20|19.18|19.1|19.18|19.1|19.18|19.1|19.13|19.05|21
1742573010000|2025-03-21 16:03:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1742573020000|2025-03-21 16:03:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1742573030000|2025-03-21 16:03:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1742573040000|2025-03-21 16:04:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1742573050000|2025-03-21 16:04:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1742573060000|2025-03-21 16:04:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1742573150000|2025-03-21 16:05:50|||||||||1
1742573160000|2025-03-21 16:06:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|6
1742573190000|2025-03-21 16:06:30|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|5
1742573270000|2025-03-21 16:07:50|||||||||1
1742573280000|2025-03-21 16:08:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1742573290000|2025-03-21 16:08:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|4
1742573360000|2025-03-21 16:09:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1742573380000|2025-03-21 16:09:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1742573390000|2025-03-21 16:09:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1742573410000|2025-03-21 16:10:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|9
1742573430000|2025-03-21 16:10:30|||||||||4
1742573460000|2025-03-21 16:11:00|||||||||28
1742573490000|2025-03-21 16:11:30|||||||||1
1742573500000|2025-03-21 16:11:40|19.11|19.03|19.08|19|19.11|19.03|19.08|19|9
1742573570000|2025-03-21 16:12:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|24
1742573610000|2025-03-21 16:13:30|19.12|19.04|19.08|19|19.12|19.04|19.08|19|39
1742573620000|2025-03-21 16:13:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1742573630000|2025-03-21 16:13:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1742573640000|2025-03-21 16:14:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1742573700000|2025-03-21 16:15:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|132
1742573720000|2025-03-21 16:15:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1742573780000|2025-03-21 16:16:20|||||||||4
1742573790000|2025-03-21 16:16:30|19.08|19|19.08|19|19.08|19|19.08|19|4
1742573810000|2025-03-21 16:16:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1742573820000|2025-03-21 16:17:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|1
1742573900000|2025-03-21 16:18:20|||||||||1
1742573940000|2025-03-21 16:19:00|19.06|18.98|19.06|18.98|19.08|19|19.04|18.96|43
1742573950000|2025-03-21 16:19:10|19.08|19|19.08|19|19.08|19|19.06|18.98|3
1742573960000|2025-03-21 16:19:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742573970000|2025-03-21 16:19:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742574000000|2025-03-21 16:20:00|||||||||1
1742574020000|2025-03-21 16:20:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|7
1742574030000|2025-03-21 16:20:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742574040000|2025-03-21 16:20:40|||||||||2
1742574070000|2025-03-21 16:21:10|||||||||1
1742574080000|2025-03-21 16:21:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1742574090000|2025-03-21 16:21:30|||||||||1
1742574100000|2025-03-21 16:21:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|3
1742574120000|2025-03-21 16:22:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|5
1742574130000|2025-03-21 16:22:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|4
1742574140000|2025-03-21 16:22:20|19.08|19|19.08|19|19.08|19|19.08|19|3
1742574150000|2025-03-21 16:22:30|||||||||1
1742574190000|2025-03-21 16:23:10|||||||||1
1742574200000|2025-03-21 16:23:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|101
1742574240000|2025-03-21 16:24:00|||||||||1
1742574270000|2025-03-21 16:24:30|||||||||1
1742574280000|2025-03-21 16:24:40|||||||||6
1742574290000|2025-03-21 16:24:50|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|147
1742574330000|2025-03-21 16:25:30|||||||||1
1742574350000|2025-03-21 16:25:50|||||||||91
1742574360000|2025-03-21 16:26:00|||||||||1
1742574370000|2025-03-21 16:26:10|19.05|18.97|19.08|19|19.08|19|19.05|18.97|3
1742574380000|2025-03-21 16:26:20|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|2
1742574390000|2025-03-21 16:26:30|19.08|19|19.03|18.95|19.08|19|19.03|18.95|0
1742574400000|2025-03-21 16:26:40|19.04|18.96|19.08|19|19.08|19|19.04|18.96|3
1742574410000|2025-03-21 16:26:50|||||||||1
1742574420000|2025-03-21 16:27:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1742574450000|2025-03-21 16:27:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742574470000|2025-03-21 16:27:50|||||||||1
1742574480000|2025-03-21 16:28:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|10
1742574490000|2025-03-21 16:28:10|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|11
1742574500000|2025-03-21 16:28:20|19.08|19|19.08|19|19.08|19|19.08|19|1
1742574510000|2025-03-21 16:28:30|||||||||9
1742574530000|2025-03-21 16:28:50|||||||||4
1742574540000|2025-03-21 16:29:00|||||||||1
1742574550000|2025-03-21 16:29:10|||||||||10
1742574570000|2025-03-21 16:29:30|||||||||11
1742574590000|2025-03-21 16:29:50|||||||||9
1742574640000|2025-03-21 16:30:40|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|11
1742574650000|2025-03-21 16:30:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1742574660000|2025-03-21 16:31:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|11
1742574670000|2025-03-21 16:31:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1742574680000|2025-03-21 16:31:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742574690000|2025-03-21 16:31:30|19.04|18.96|19.08|19|19.08|19|19.04|18.96|6
1742574700000|2025-03-21 16:31:40|||||||||7
1742574710000|2025-03-21 16:31:50|19.04|18.96|19.04|18.96|19.08|19|19.04|18.96|4
1742574720000|2025-03-21 16:32:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742574730000|2025-03-21 16:32:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|20
1742574740000|2025-03-21 16:32:20|||||||||10
1742574760000|2025-03-21 16:32:40|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|204
1742574770000|2025-03-21 16:32:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|6
1742574810000|2025-03-21 16:33:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|203
1742574900000|2025-03-21 16:35:00|||||||||1
1742574920000|2025-03-21 16:35:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|116
1742574970000|2025-03-21 16:36:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|19
1742574980000|2025-03-21 16:36:20|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1742574990000|2025-03-21 16:36:30|19.04|18.96|19.08|19|19.08|19|19.03|18.95|13
1742575050000|2025-03-21 16:37:30|19.11|19.03|19.11|19.03|19.13|19.05|19.09|19.01|21
1742575060000|2025-03-21 16:37:40|19.13|19.05|19.1|19.02|19.13|19.05|19.08|19|26
1742575070000|2025-03-21 16:37:50|19.08|19|19.13|19.05|19.13|19.05|19.08|19|0
1742575080000|2025-03-21 16:38:00|19.08|19|19.08|19|19.08|19|19.08|19|4
1742575160000|2025-03-21 16:39:20|||||||||1
1742575200000|2025-03-21 16:40:00|||||||||39
1742575210000|2025-03-21 16:40:10|19.04|18.96|19.08|19|19.08|19|19.04|18.96|5
1742575240000|2025-03-21 16:40:40|||||||||1
1742575250000|2025-03-21 16:40:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|27
1742575260000|2025-03-21 16:41:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742575320000|2025-03-21 16:42:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742575330000|2025-03-21 16:42:10|19.08|19|19.08|19|19.08|19|19.08|19|4
1742575450000|2025-03-21 16:44:10|19.1|19.02|19.08|19|19.12|19.04|19.08|19|106
1742575500000|2025-03-21 16:45:00|||||||||16
1742575530000|2025-03-21 16:45:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|58
1742575540000|2025-03-21 16:45:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742575560000|2025-03-21 16:46:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742575570000|2025-03-21 16:46:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742575600000|2025-03-21 16:46:40|||||||||1
1742575630000|2025-03-21 16:47:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|53
1742575640000|2025-03-21 16:47:20|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|3
1742575670000|2025-03-21 16:47:50|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|3
1742575680000|2025-03-21 16:48:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|4
1742575690000|2025-03-21 16:48:10|||||||||1
1742575800000|2025-03-21 16:50:00|19.04|18.96|19.03|18.95|19.08|19|19.03|18.95|2
1742575840000|2025-03-21 16:50:40|19.08|19|19.08|19|19.08|19|19.08|19|5
1742575850000|2025-03-21 16:50:50|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|0
1742575880000|2025-03-21 16:51:20|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|0
1742575890000|2025-03-21 16:51:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1742575900000|2025-03-21 16:51:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1742575910000|2025-03-21 16:51:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742575960000|2025-03-21 16:52:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|3
1742575970000|2025-03-21 16:52:50|19.08|19|19.08|19|19.08|19|19.04|18.96|1
1742575980000|2025-03-21 16:53:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742576000000|2025-03-21 16:53:20|||||||||5
1742576130000|2025-03-21 16:55:30|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|4
1742576140000|2025-03-21 16:55:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742576150000|2025-03-21 16:55:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|2
1742576160000|2025-03-21 16:56:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742576170000|2025-03-21 16:56:10|19.06|18.98|19.08|19|19.08|19|19.04|18.96|0
1742576180000|2025-03-21 16:56:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742576190000|2025-03-21 16:56:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742576200000|2025-03-21 16:56:40|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|4
1742576210000|2025-03-21 16:56:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742576220000|2025-03-21 16:57:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1742576240000|2025-03-21 16:57:20|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|24
1742576250000|2025-03-21 16:57:30|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|4
1742576280000|2025-03-21 16:58:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1742576290000|2025-03-21 16:58:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1742576370000|2025-03-21 16:59:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|4
1742576390000|2025-03-21 16:59:50|||||||||2
1742576530000|2025-03-21 17:02:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1742576540000|2025-03-21 17:02:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742576680000|2025-03-21 17:04:40|||||||||28
1742576740000|2025-03-21 17:05:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|3
1742576770000|2025-03-21 17:06:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1742576900000|2025-03-21 17:08:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742576910000|2025-03-21 17:08:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742576960000|2025-03-21 17:09:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742577030000|2025-03-21 17:10:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742577070000|2025-03-21 17:11:10|||||||||11
1742577090000|2025-03-21 17:11:30|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|8
1742577100000|2025-03-21 17:11:40|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|0
1742577130000|2025-03-21 17:12:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1742577150000|2025-03-21 17:12:30|||||||||3
1742577170000|2025-03-21 17:12:50|||||||||1
1742577200000|2025-03-21 17:13:20|||||||||2
1742577220000|2025-03-21 17:13:40|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|4
1742577260000|2025-03-21 17:14:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|4
1742577270000|2025-03-21 17:14:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1742577300000|2025-03-21 17:15:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|4
1742577310000|2025-03-21 17:15:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742577320000|2025-03-21 17:15:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1742577330000|2025-03-21 17:15:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|5
1742577340000|2025-03-21 17:15:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742577350000|2025-03-21 17:15:50|||||||||2
1742577360000|2025-03-21 17:16:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|2
1742577390000|2025-03-21 17:16:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|2
1742577490000|2025-03-21 17:18:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742577530000|2025-03-21 17:18:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742577540000|2025-03-21 17:19:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742577550000|2025-03-21 17:19:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742577580000|2025-03-21 17:19:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|5
1742577590000|2025-03-21 17:19:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742577600000|2025-03-21 17:20:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742577610000|2025-03-21 17:20:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742577620000|2025-03-21 17:20:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1742577640000|2025-03-21 17:20:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1742577650000|2025-03-21 17:20:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742577670000|2025-03-21 17:21:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742577700000|2025-03-21 17:21:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|4
1742577820000|2025-03-21 17:23:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|6
1742577830000|2025-03-21 17:23:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742577840000|2025-03-21 17:24:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742577880000|2025-03-21 17:24:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1742577940000|2025-03-21 17:25:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1742577960000|2025-03-21 17:26:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1742577980000|2025-03-21 17:26:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1742577990000|2025-03-21 17:26:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742578070000|2025-03-21 17:27:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|5
1742578080000|2025-03-21 17:28:00|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1742578090000|2025-03-21 17:28:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742578200000|2025-03-21 17:30:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|4
1742578250000|2025-03-21 17:30:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742578260000|2025-03-21 17:31:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1742578320000|2025-03-21 17:32:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1742578420000|2025-03-21 17:33:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1742578430000|2025-03-21 17:33:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742578440000|2025-03-21 17:34:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742578450000|2025-03-21 17:34:10|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1742578490000|2025-03-21 17:34:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1742578500000|2025-03-21 17:35:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1742578510000|2025-03-21 17:35:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1742578560000|2025-03-21 17:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|7
1742578570000|2025-03-21 17:36:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|2
1742578580000|2025-03-21 17:36:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1742578590000|2025-03-21 17:36:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742578710000|2025-03-21 17:38:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742578730000|2025-03-21 17:38:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742578740000|2025-03-21 17:39:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1742578770000|2025-03-21 17:39:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742578810000|2025-03-21 17:40:10|18.99|18.91|18.96|18.88|18.99|18.91|18.94|18.86|282
1742578820000|2025-03-21 17:40:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742578900000|2025-03-21 17:41:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1742579010000|2025-03-21 17:43:30|||||||||2
1742579030000|2025-03-21 17:43:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1742579040000|2025-03-21 17:44:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1742579230000|2025-03-21 17:47:10|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|43
1742579300000|2025-03-21 17:48:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|56
1742579350000|2025-03-21 17:49:10|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|4
1742579390000|2025-03-21 17:49:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|5
1742579400000|2025-03-21 17:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742579410000|2025-03-21 17:50:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1742579450000|2025-03-21 17:50:50|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|46
1742579460000|2025-03-21 17:51:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1742579490000|2025-03-21 17:51:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742579520000|2025-03-21 17:52:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1742579550000|2025-03-21 17:52:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|149
1742579600000|2025-03-21 17:53:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1742579610000|2025-03-21 17:53:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742579650000|2025-03-21 17:54:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742579660000|2025-03-21 17:54:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742579740000|2025-03-21 17:55:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1742579750000|2025-03-21 17:55:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1742579760000|2025-03-21 17:56:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1742579770000|2025-03-21 17:56:10|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1742579780000|2025-03-21 17:56:20|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1742579790000|2025-03-21 17:56:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742579800000|2025-03-21 17:56:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|39
1742579810000|2025-03-21 17:56:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742579960000|2025-03-21 17:59:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742579970000|2025-03-21 17:59:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742580000000|2025-03-21 18:00:00|||||||||2
1742580010000|2025-03-21 18:00:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1742580080000|2025-03-21 18:01:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|5
1742580090000|2025-03-21 18:01:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742580140000|2025-03-21 18:02:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1742580180000|2025-03-21 18:03:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1742580200000|2025-03-21 18:03:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1742580220000|2025-03-21 18:03:40|18.92|18.84|18.9|18.82|18.94|18.86|18.9|18.82|2
1742580230000|2025-03-21 18:03:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1742580270000|2025-03-21 18:04:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1742580300000|2025-03-21 18:05:00|||||||||1
1742580320000|2025-03-21 18:05:20|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|3
1742580360000|2025-03-21 18:06:00|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1742580370000|2025-03-21 18:06:10|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1742580380000|2025-03-21 18:06:20|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1742580390000|2025-03-21 18:06:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1742580420000|2025-03-21 18:07:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742580430000|2025-03-21 18:07:10|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1742580440000|2025-03-21 18:07:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1742580480000|2025-03-21 18:08:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1742580510000|2025-03-21 18:08:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742580540000|2025-03-21 18:09:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1742580550000|2025-03-21 18:09:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742580600000|2025-03-21 18:10:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|1
1742580620000|2025-03-21 18:10:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1742580650000|2025-03-21 18:10:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1742580680000|2025-03-21 18:11:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1742580710000|2025-03-21 18:11:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1742580720000|2025-03-21 18:12:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1742580810000|2025-03-21 18:13:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1742580850000|2025-03-21 18:14:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1742580860000|2025-03-21 18:14:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742580870000|2025-03-21 18:14:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1742580890000|2025-03-21 18:14:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|2
1742580910000|2025-03-21 18:15:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|1
1742581040000|2025-03-21 18:17:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1742581390000|2025-03-21 18:23:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1742581400000|2025-03-21 18:23:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1742581410000|2025-03-21 18:23:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1742581500000|2025-03-21 18:25:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1742581520000|2025-03-21 18:25:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1742581560000|2025-03-21 18:26:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1742581570000|2025-03-21 18:26:10|19.02|18.94|19|18.92|19.02|18.94|18.99|18.91|2
1742581580000|2025-03-21 18:26:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742581600000|2025-03-21 18:26:40|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1742581610000|2025-03-21 18:26:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742581630000|2025-03-21 18:27:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1742581640000|2025-03-21 18:27:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1742581650000|2025-03-21 18:27:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742581740000|2025-03-21 18:29:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1742581750000|2025-03-21 18:29:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1742581800000|2025-03-21 18:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|219
1742581860000|2025-03-21 18:31:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|7
1742581990000|2025-03-21 18:33:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1742582010000|2025-03-21 18:33:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742582020000|2025-03-21 18:33:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1742582040000|2025-03-21 18:34:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742582050000|2025-03-21 18:34:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1742582060000|2025-03-21 18:34:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1742582210000|2025-03-21 18:36:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|4
1742582450000|2025-03-21 18:40:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1742582460000|2025-03-21 18:41:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742582560000|2025-03-21 18:42:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1742582640000|2025-03-21 18:44:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1742582730000|2025-03-21 18:45:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742582740000|2025-03-21 18:45:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1742582780000|2025-03-21 18:46:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1742582810000|2025-03-21 18:46:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1742582820000|2025-03-21 18:47:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1742582860000|2025-03-21 18:47:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|100
1742582900000|2025-03-21 18:48:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|4
1742582970000|2025-03-21 18:49:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1742582990000|2025-03-21 18:49:50|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1742583000000|2025-03-21 18:50:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742583040000|2025-03-21 18:50:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|5
1742583050000|2025-03-21 18:50:50|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|2
1742583060000|2025-03-21 18:51:00|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|5
1742583070000|2025-03-21 18:51:10|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1742583230000|2025-03-21 18:53:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|3
1742583240000|2025-03-21 18:54:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|8
1742583250000|2025-03-21 18:54:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1742583290000|2025-03-21 18:54:50|||||||||4
1742583300000|2025-03-21 18:55:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1742583580000|2025-03-21 18:59:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1742583590000|2025-03-21 18:59:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742583600000|2025-03-21 19:00:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1742583610000|2025-03-21 19:00:10|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|5
1742583630000|2025-03-21 19:00:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|1
1742583640000|2025-03-21 19:00:40|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1742583670000|2025-03-21 19:01:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1742583700000|2025-03-21 19:01:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1742583710000|2025-03-21 19:01:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1742583720000|2025-03-21 19:02:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1742583740000|2025-03-21 19:02:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1742583750000|2025-03-21 19:02:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|48
1742583770000|2025-03-21 19:02:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|2
1742583930000|2025-03-21 19:05:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1742583940000|2025-03-21 19:05:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1742583950000|2025-03-21 19:05:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1742584020000|2025-03-21 19:07:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1742584440000|2025-03-21 19:14:00|19|18.92|19|18.92|19|18.92|19|18.92|4
1742584450000|2025-03-21 19:14:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1742584570000|2025-03-21 19:16:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1742584580000|2025-03-21 19:16:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742584590000|2025-03-21 19:16:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1742584630000|2025-03-21 19:17:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1742584820000|2025-03-21 19:20:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742584840000|2025-03-21 19:20:40|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|3
1742584860000|2025-03-21 19:21:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1742584870000|2025-03-21 19:21:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1742584890000|2025-03-21 19:21:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1742584950000|2025-03-21 19:22:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|4
1742584980000|2025-03-21 19:23:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742585080000|2025-03-21 19:24:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|2
1742585210000|2025-03-21 19:26:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1742585220000|2025-03-21 19:27:00|19.04|18.96|19.07|18.99|19.09|19.01|19.04|18.96|3
1742585230000|2025-03-21 19:27:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|1
1742585250000|2025-03-21 19:27:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1742585260000|2025-03-21 19:27:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1742585400000|2025-03-21 19:30:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1742585410000|2025-03-21 19:30:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|2
1742585420000|2025-03-21 19:30:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|8
1742585430000|2025-03-21 19:30:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|4
1742585850000|2025-03-21 19:37:30|19|18.92|19|18.92|19|18.92|19|18.92|59
1742585860000|2025-03-21 19:37:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742585930000|2025-03-21 19:38:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1742586000000|2025-03-21 19:40:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|56
1742586010000|2025-03-21 19:40:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1742586120000|2025-03-21 19:42:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|1
1742586130000|2025-03-21 19:42:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1742586160000|2025-03-21 19:42:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1742586180000|2025-03-21 19:43:00|19|18.92|19|18.92|19|18.92|19|18.92|44
1742586220000|2025-03-21 19:43:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|49
1742586370000|2025-03-21 19:46:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|20
1742586380000|2025-03-21 19:46:20|||||||||10
1742586420000|2025-03-21 19:47:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742586430000|2025-03-21 19:47:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1742586440000|2025-03-21 19:47:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1742586510000|2025-03-21 19:48:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1742586590000|2025-03-21 19:49:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1742586600000|2025-03-21 19:50:00|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|27
1742586630000|2025-03-21 19:50:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1742586780000|2025-03-21 19:53:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|6
1742586820000|2025-03-21 19:53:40|||||||||4
1742586840000|2025-03-21 19:54:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|44
1742586860000|2025-03-21 19:54:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|50
1742586890000|2025-03-21 19:54:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1742586900000|2025-03-21 19:55:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|9
1742586940000|2025-03-21 19:55:40|||||||||5
1742586990000|2025-03-21 19:56:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1742587080000|2025-03-21 19:58:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742587140000|2025-03-21 19:59:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|18
1742587180000|2025-03-21 19:59:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742587190000|2025-03-21 19:59:50|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1742587240000|2025-03-21 20:00:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|5
1742587250000|2025-03-21 20:00:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1742587260000|2025-03-21 20:01:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742587280000|2025-03-21 20:01:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|100
1742587290000|2025-03-21 20:01:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1742587330000|2025-03-21 20:02:10|||||||||5
1742587340000|2025-03-21 20:02:20|||||||||1
1742587350000|2025-03-21 20:02:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742587380000|2025-03-21 20:03:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|14
1742587400000|2025-03-21 20:03:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742587640000|2025-03-21 20:07:20|||||||||94
1742587680000|2025-03-21 20:08:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742587980000|2025-03-21 20:13:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1742588090000|2025-03-21 20:14:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1742775300000|2025-03-24 00:15:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742775370000|2025-03-24 00:16:10|18.65|18.57|18.73|18.48|18.73|18.62|18.62|18.48|19
1742775380000|2025-03-24 00:16:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742775600000|2025-03-24 00:20:00|18.62|18.54|18.65|18.57|18.67|18.59|18.62|18.54|1
1742775610000|2025-03-24 00:20:10|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1742775720000|2025-03-24 00:22:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1742775820000|2025-03-24 00:23:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742775970000|2025-03-24 00:26:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1742776020000|2025-03-24 00:27:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1742776030000|2025-03-24 00:27:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742776070000|2025-03-24 00:27:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1742776090000|2025-03-24 00:28:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1742776250000|2025-03-24 00:30:50|||||||||1
1742776430000|2025-03-24 00:33:50|18.72|18.64|18.7|18.62|18.72|18.64|18.68|18.6|1
1742776610000|2025-03-24 00:36:50|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1742776620000|2025-03-24 00:37:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1742776630000|2025-03-24 00:37:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1742776640000|2025-03-24 00:37:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742776880000|2025-03-24 00:41:20|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1742776920000|2025-03-24 00:42:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742776980000|2025-03-24 00:43:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|3
1742776990000|2025-03-24 00:43:10|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|0
1742777000000|2025-03-24 00:43:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1742777010000|2025-03-24 00:43:30|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|0
1742777020000|2025-03-24 00:43:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742777060000|2025-03-24 00:44:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1742777070000|2025-03-24 00:44:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1742777080000|2025-03-24 00:44:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742777140000|2025-03-24 00:45:40|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|4
1742777150000|2025-03-24 00:45:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742777190000|2025-03-24 00:46:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1742777250000|2025-03-24 00:47:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1742777300000|2025-03-24 00:48:20|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1742777310000|2025-03-24 00:48:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742777840000|2025-03-24 00:57:20|18.63|18.55|18.63|18.55|18.74|18.55|18.61|18.48|0
1742777850000|2025-03-24 00:57:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742777860000|2025-03-24 00:57:40|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1742777870000|2025-03-24 00:57:50|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742777880000|2025-03-24 00:58:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1742777890000|2025-03-24 00:58:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742777900000|2025-03-24 00:58:20|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742777910000|2025-03-24 00:58:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1742777920000|2025-03-24 00:58:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1742777930000|2025-03-24 00:58:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742778870000|2025-03-24 01:14:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1742779250000|2025-03-24 01:20:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|1
1742779320000|2025-03-24 01:22:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779330000|2025-03-24 01:22:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779340000|2025-03-24 01:22:20|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779350000|2025-03-24 01:22:30|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779360000|2025-03-24 01:22:40|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779370000|2025-03-24 01:22:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779390000|2025-03-24 01:23:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779400000|2025-03-24 01:23:20|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779410000|2025-03-24 01:23:30|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779420000|2025-03-24 01:23:40|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779430000|2025-03-24 01:23:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779440000|2025-03-24 01:24:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779450000|2025-03-24 01:24:10|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779460000|2025-03-24 01:24:20|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779470000|2025-03-24 01:24:30|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779480000|2025-03-24 01:24:40|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779490000|2025-03-24 01:24:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1742779500000|2025-03-24 01:25:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779510000|2025-03-24 01:25:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779530000|2025-03-24 01:25:30|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1742779550000|2025-03-24 01:25:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742780110000|2025-03-24 01:35:10|||||||||1
1742780590000|2025-03-24 01:43:10|18.67|18.59|18.69|18.61|18.7|18.62|18.65|18.57|1
1742780600000|2025-03-24 01:43:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742780610000|2025-03-24 01:43:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1742780680000|2025-03-24 01:44:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742780690000|2025-03-24 01:44:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742780710000|2025-03-24 01:45:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1742780720000|2025-03-24 01:45:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1742780730000|2025-03-24 01:45:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742780740000|2025-03-24 01:45:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742780750000|2025-03-24 01:45:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742780770000|2025-03-24 01:46:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742780860000|2025-03-24 01:47:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742780880000|2025-03-24 01:48:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742780910000|2025-03-24 01:48:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742780950000|2025-03-24 01:49:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781030000|2025-03-24 01:50:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781100000|2025-03-24 01:51:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781110000|2025-03-24 01:51:50|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781120000|2025-03-24 01:52:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781130000|2025-03-24 01:52:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781140000|2025-03-24 01:52:20|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781150000|2025-03-24 01:52:30|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781160000|2025-03-24 01:52:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|1
1742781170000|2025-03-24 01:52:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781180000|2025-03-24 01:53:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781190000|2025-03-24 01:53:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781200000|2025-03-24 01:53:20|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781210000|2025-03-24 01:53:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781240000|2025-03-24 01:54:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781250000|2025-03-24 01:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781260000|2025-03-24 01:54:20|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781270000|2025-03-24 01:54:30|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781280000|2025-03-24 01:54:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781290000|2025-03-24 01:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781300000|2025-03-24 01:55:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781310000|2025-03-24 01:55:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781320000|2025-03-24 01:55:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781340000|2025-03-24 01:55:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781350000|2025-03-24 01:55:50|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781360000|2025-03-24 01:56:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781370000|2025-03-24 01:56:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781380000|2025-03-24 01:56:20|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781390000|2025-03-24 01:56:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781400000|2025-03-24 01:56:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781410000|2025-03-24 01:56:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781420000|2025-03-24 01:57:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1742781430000|2025-03-24 01:57:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742781610000|2025-03-24 02:00:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742781770000|2025-03-24 02:02:50|18.68|18.6|18.67|18.59|18.69|18.61|18.66|18.58|0
1742781780000|2025-03-24 02:03:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1742781960000|2025-03-24 02:06:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1742781970000|2025-03-24 02:06:10|18.62|18.54|18.64|18.56|18.65|18.57|18.62|18.54|0
1742781980000|2025-03-24 02:06:20|18.62|18.54|18.65|18.57|18.67|18.59|18.62|18.54|0
1742781990000|2025-03-24 02:06:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742782200000|2025-03-24 02:10:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1742782210000|2025-03-24 02:10:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742782340000|2025-03-24 02:12:20|18.65|18.57|18.67|18.59|18.69|18.61|18.65|18.57|0
1742782350000|2025-03-24 02:12:30|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1742782360000|2025-03-24 02:12:40|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1742782370000|2025-03-24 02:12:50|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1742782380000|2025-03-24 02:13:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1742782390000|2025-03-24 02:13:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1742782400000|2025-03-24 02:13:20|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1742782410000|2025-03-24 02:13:30|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1742782420000|2025-03-24 02:13:40|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1742782430000|2025-03-24 02:13:50|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1742782440000|2025-03-24 02:14:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1742782450000|2025-03-24 02:14:10|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|0
1742782580000|2025-03-24 02:16:20|18.73|18.65|18.83|18.58|18.83|18.65|18.73|18.58|0
1742783270000|2025-03-24 02:27:50|18.82|18.57|18.83|18.58|18.83|18.58|18.82|18.57|1
1742783770000|2025-03-24 02:36:10|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1742783920000|2025-03-24 02:38:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742784100000|2025-03-24 02:41:40|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1742784110000|2025-03-24 02:41:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1742784240000|2025-03-24 02:44:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|1
1742785370000|2025-03-24 03:02:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1742786040000|2025-03-24 03:14:00|18.71|18.63|18.67|18.59|18.79|18.63|18.66|18.54|2
1742786050000|2025-03-24 03:14:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742786300000|2025-03-24 03:18:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742786350000|2025-03-24 03:19:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742786710000|2025-03-24 03:25:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742786780000|2025-03-24 03:26:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742786790000|2025-03-24 03:26:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742786820000|2025-03-24 03:27:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742786830000|2025-03-24 03:27:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742786840000|2025-03-24 03:27:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742786850000|2025-03-24 03:27:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742786890000|2025-03-24 03:28:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742786950000|2025-03-24 03:29:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742786970000|2025-03-24 03:29:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742786980000|2025-03-24 03:29:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742787040000|2025-03-24 03:30:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787060000|2025-03-24 03:31:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787070000|2025-03-24 03:31:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787080000|2025-03-24 03:31:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787090000|2025-03-24 03:31:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787100000|2025-03-24 03:31:40|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742787120000|2025-03-24 03:32:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787140000|2025-03-24 03:32:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742787150000|2025-03-24 03:32:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742787160000|2025-03-24 03:32:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787180000|2025-03-24 03:33:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742787190000|2025-03-24 03:33:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787200000|2025-03-24 03:33:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787210000|2025-03-24 03:33:30|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742787220000|2025-03-24 03:33:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742787240000|2025-03-24 03:34:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742787250000|2025-03-24 03:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787310000|2025-03-24 03:35:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742787340000|2025-03-24 03:35:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787360000|2025-03-24 03:36:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742787390000|2025-03-24 03:36:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742787410000|2025-03-24 03:36:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742787430000|2025-03-24 03:37:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787440000|2025-03-24 03:37:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742787460000|2025-03-24 03:37:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|18
1742787480000|2025-03-24 03:38:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1742787540000|2025-03-24 03:39:00|||||||||1
1742787600000|2025-03-24 03:40:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1742787690000|2025-03-24 03:41:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742787710000|2025-03-24 03:41:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742788100000|2025-03-24 03:48:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788120000|2025-03-24 03:48:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742788130000|2025-03-24 03:48:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742788140000|2025-03-24 03:49:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742788170000|2025-03-24 03:49:30|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788220000|2025-03-24 03:50:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742788230000|2025-03-24 03:50:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742788240000|2025-03-24 03:50:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788250000|2025-03-24 03:50:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788260000|2025-03-24 03:51:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788270000|2025-03-24 03:51:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742788280000|2025-03-24 03:51:20|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742788830000|2025-03-24 04:00:30|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742788970000|2025-03-24 04:02:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742789050000|2025-03-24 04:04:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742789060000|2025-03-24 04:04:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789070000|2025-03-24 04:04:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789300000|2025-03-24 04:08:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789310000|2025-03-24 04:08:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742789330000|2025-03-24 04:08:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742789400000|2025-03-24 04:10:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789440000|2025-03-24 04:10:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742789450000|2025-03-24 04:10:50|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789460000|2025-03-24 04:11:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789470000|2025-03-24 04:11:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1742789480000|2025-03-24 04:11:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742789500000|2025-03-24 04:11:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742789510000|2025-03-24 04:11:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742789520000|2025-03-24 04:12:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742789580000|2025-03-24 04:13:00|||||||||1
1742789720000|2025-03-24 04:15:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742789730000|2025-03-24 04:15:30|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789740000|2025-03-24 04:15:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742789760000|2025-03-24 04:16:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742789800000|2025-03-24 04:16:40|18.65|18.57|18.63|18.55|18.66|18.58|18.63|18.55|2
1742789880000|2025-03-24 04:18:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742789910000|2025-03-24 04:18:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790030000|2025-03-24 04:20:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742790050000|2025-03-24 04:20:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790210000|2025-03-24 04:23:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790390000|2025-03-24 04:26:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790440000|2025-03-24 04:27:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790460000|2025-03-24 04:27:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742790490000|2025-03-24 04:28:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790570000|2025-03-24 04:29:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742790580000|2025-03-24 04:29:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790600000|2025-03-24 04:30:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1742790610000|2025-03-24 04:30:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742790630000|2025-03-24 04:30:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790640000|2025-03-24 04:30:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790650000|2025-03-24 04:30:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1742790660000|2025-03-24 04:31:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742790670000|2025-03-24 04:31:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790700000|2025-03-24 04:31:40|18.64|18.56|18.63|18.55|18.64|18.56|18.61|18.53|0
1742790710000|2025-03-24 04:31:50|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1742790820000|2025-03-24 04:33:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790830000|2025-03-24 04:33:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790850000|2025-03-24 04:34:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1742790860000|2025-03-24 04:34:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1742790900000|2025-03-24 04:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790930000|2025-03-24 04:35:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790970000|2025-03-24 04:36:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742790980000|2025-03-24 04:36:20|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1742790990000|2025-03-24 04:36:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742791010000|2025-03-24 04:36:50|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1742791120000|2025-03-24 04:38:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742791300000|2025-03-24 04:41:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|17
1742791380000|2025-03-24 04:43:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791390000|2025-03-24 04:43:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791400000|2025-03-24 04:43:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742791410000|2025-03-24 04:43:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742791420000|2025-03-24 04:43:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791440000|2025-03-24 04:44:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742791510000|2025-03-24 04:45:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791520000|2025-03-24 04:45:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791540000|2025-03-24 04:45:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791560000|2025-03-24 04:46:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1742791570000|2025-03-24 04:46:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742791590000|2025-03-24 04:46:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742791600000|2025-03-24 04:46:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1742791710000|2025-03-24 04:48:30|||||||||1
1742791790000|2025-03-24 04:49:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742791800000|2025-03-24 04:50:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791810000|2025-03-24 04:50:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742791840000|2025-03-24 04:50:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742791860000|2025-03-24 04:51:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791940000|2025-03-24 04:52:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1742791980000|2025-03-24 04:53:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742792000000|2025-03-24 04:53:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1742792040000|2025-03-24 04:54:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742792060000|2025-03-24 04:54:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742792070000|2025-03-24 04:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742792130000|2025-03-24 04:55:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742792310000|2025-03-24 04:58:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742792400000|2025-03-24 05:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1742792430000|2025-03-24 05:00:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742792460000|2025-03-24 05:01:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742792480000|2025-03-24 05:01:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1742792510000|2025-03-24 05:01:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1742792520000|2025-03-24 05:02:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1742792590000|2025-03-24 05:03:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742792750000|2025-03-24 05:05:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1742793030000|2025-03-24 05:10:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742793040000|2025-03-24 05:10:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1742793050000|2025-03-24 05:10:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742793060000|2025-03-24 05:11:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1742793280000|2025-03-24 05:14:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1742793300000|2025-03-24 05:15:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742793310000|2025-03-24 05:15:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742793320000|2025-03-24 05:15:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742793460000|2025-03-24 05:17:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742793470000|2025-03-24 05:17:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1742793500000|2025-03-24 05:18:20|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1742793510000|2025-03-24 05:18:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1742793520000|2025-03-24 05:18:40|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1742793530000|2025-03-24 05:18:50|18.61|18.53|18.62|18.54|18.63|18.55|18.61|18.53|0
1742793540000|2025-03-24 05:19:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793550000|2025-03-24 05:19:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793560000|2025-03-24 05:19:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793570000|2025-03-24 05:19:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793580000|2025-03-24 05:19:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793590000|2025-03-24 05:19:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793600000|2025-03-24 05:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793610000|2025-03-24 05:20:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793620000|2025-03-24 05:20:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793630000|2025-03-24 05:20:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793640000|2025-03-24 05:20:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793720000|2025-03-24 05:22:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793730000|2025-03-24 05:22:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793740000|2025-03-24 05:22:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793750000|2025-03-24 05:22:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793760000|2025-03-24 05:22:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793770000|2025-03-24 05:22:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793780000|2025-03-24 05:23:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793790000|2025-03-24 05:23:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793800000|2025-03-24 05:23:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793810000|2025-03-24 05:23:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793820000|2025-03-24 05:23:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793830000|2025-03-24 05:23:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793840000|2025-03-24 05:24:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793850000|2025-03-24 05:24:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793860000|2025-03-24 05:24:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793870000|2025-03-24 05:24:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793880000|2025-03-24 05:24:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793890000|2025-03-24 05:24:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793900000|2025-03-24 05:25:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793910000|2025-03-24 05:25:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793920000|2025-03-24 05:25:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793930000|2025-03-24 05:25:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793940000|2025-03-24 05:25:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793950000|2025-03-24 05:25:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793960000|2025-03-24 05:26:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793970000|2025-03-24 05:26:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742793980000|2025-03-24 05:26:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742793990000|2025-03-24 05:26:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794000000|2025-03-24 05:26:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794010000|2025-03-24 05:26:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794020000|2025-03-24 05:27:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794030000|2025-03-24 05:27:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794040000|2025-03-24 05:27:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794050000|2025-03-24 05:27:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794060000|2025-03-24 05:27:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794070000|2025-03-24 05:27:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794080000|2025-03-24 05:28:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794090000|2025-03-24 05:28:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794100000|2025-03-24 05:28:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794110000|2025-03-24 05:28:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794120000|2025-03-24 05:28:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794130000|2025-03-24 05:28:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794140000|2025-03-24 05:29:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794150000|2025-03-24 05:29:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794160000|2025-03-24 05:29:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794170000|2025-03-24 05:29:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794180000|2025-03-24 05:29:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794190000|2025-03-24 05:29:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794450000|2025-03-24 05:34:10|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1742794460000|2025-03-24 05:34:20|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1742794470000|2025-03-24 05:34:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794480000|2025-03-24 05:34:40|18.63|18.55|18.63|18.55|18.64|18.56|18.62|18.54|0
1742794500000|2025-03-24 05:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1742794510000|2025-03-24 05:35:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742794520000|2025-03-24 05:35:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1742794530000|2025-03-24 05:35:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1742794540000|2025-03-24 05:35:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1742794550000|2025-03-24 05:35:50|18.63|18.55|18.63|18.55|18.64|18.56|18.62|18.54|0
1742794560000|2025-03-24 05:36:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1742794570000|2025-03-24 05:36:10|18.63|18.55|18.63|18.55|18.64|18.56|18.62|18.54|0
1742794580000|2025-03-24 05:36:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794590000|2025-03-24 05:36:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794600000|2025-03-24 05:36:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794610000|2025-03-24 05:36:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794620000|2025-03-24 05:37:00|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|0
1742794630000|2025-03-24 05:37:10|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1742794640000|2025-03-24 05:37:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794650000|2025-03-24 05:37:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794660000|2025-03-24 05:37:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794670000|2025-03-24 05:37:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794680000|2025-03-24 05:38:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794690000|2025-03-24 05:38:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794700000|2025-03-24 05:38:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794710000|2025-03-24 05:38:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794720000|2025-03-24 05:38:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794730000|2025-03-24 05:38:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794740000|2025-03-24 05:39:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794750000|2025-03-24 05:39:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794760000|2025-03-24 05:39:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794770000|2025-03-24 05:39:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794780000|2025-03-24 05:39:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794790000|2025-03-24 05:39:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794800000|2025-03-24 05:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794810000|2025-03-24 05:40:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794820000|2025-03-24 05:40:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794830000|2025-03-24 05:40:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794840000|2025-03-24 05:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794850000|2025-03-24 05:40:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|1
1742794860000|2025-03-24 05:41:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794870000|2025-03-24 05:41:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794880000|2025-03-24 05:41:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794890000|2025-03-24 05:41:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794900000|2025-03-24 05:41:40|18.63|18.55|18.63|18.55|18.66|18.58|18.62|18.54|6
1742794910000|2025-03-24 05:41:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742794920000|2025-03-24 05:42:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794930000|2025-03-24 05:42:10|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|3
1742794940000|2025-03-24 05:42:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794950000|2025-03-24 05:42:30|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1742794960000|2025-03-24 05:42:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742794970000|2025-03-24 05:42:50|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1742794980000|2025-03-24 05:43:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|4
1742795060000|2025-03-24 05:44:20|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|0
1742795220000|2025-03-24 05:47:00|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|0
1742795240000|2025-03-24 05:47:20|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|0
1742795440000|2025-03-24 05:50:40|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|1
1742795460000|2025-03-24 05:51:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795470000|2025-03-24 05:51:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795480000|2025-03-24 05:51:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795490000|2025-03-24 05:51:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795500000|2025-03-24 05:51:40|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|0
1742795510000|2025-03-24 05:51:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795520000|2025-03-24 05:52:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795530000|2025-03-24 05:52:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795540000|2025-03-24 05:52:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795550000|2025-03-24 05:52:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795560000|2025-03-24 05:52:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795570000|2025-03-24 05:52:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795580000|2025-03-24 05:53:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795590000|2025-03-24 05:53:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795600000|2025-03-24 05:53:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|1
1742795610000|2025-03-24 05:53:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795620000|2025-03-24 05:53:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795630000|2025-03-24 05:53:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795640000|2025-03-24 05:54:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795650000|2025-03-24 05:54:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795660000|2025-03-24 05:54:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795670000|2025-03-24 05:54:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795680000|2025-03-24 05:54:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795690000|2025-03-24 05:54:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795700000|2025-03-24 05:55:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795710000|2025-03-24 05:55:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795720000|2025-03-24 05:55:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795730000|2025-03-24 05:55:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795740000|2025-03-24 05:55:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795750000|2025-03-24 05:55:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795760000|2025-03-24 05:56:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795770000|2025-03-24 05:56:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795780000|2025-03-24 05:56:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795790000|2025-03-24 05:56:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795800000|2025-03-24 05:56:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795810000|2025-03-24 05:56:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795820000|2025-03-24 05:57:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795830000|2025-03-24 05:57:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795840000|2025-03-24 05:57:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795850000|2025-03-24 05:57:30|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1742795860000|2025-03-24 05:57:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795870000|2025-03-24 05:57:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795880000|2025-03-24 05:58:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795890000|2025-03-24 05:58:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795900000|2025-03-24 05:58:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795910000|2025-03-24 05:58:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795920000|2025-03-24 05:58:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795930000|2025-03-24 05:58:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795940000|2025-03-24 05:59:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795950000|2025-03-24 05:59:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795960000|2025-03-24 05:59:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742795970000|2025-03-24 05:59:30|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|0
1742795980000|2025-03-24 05:59:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742795990000|2025-03-24 05:59:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796000000|2025-03-24 06:00:00|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|0
1742796010000|2025-03-24 06:00:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796020000|2025-03-24 06:00:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796030000|2025-03-24 06:00:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1742796040000|2025-03-24 06:00:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742796060000|2025-03-24 06:01:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796070000|2025-03-24 06:01:10|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1742796090000|2025-03-24 06:01:30|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1742796100000|2025-03-24 06:01:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1742796110000|2025-03-24 06:01:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796120000|2025-03-24 06:02:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796130000|2025-03-24 06:02:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796140000|2025-03-24 06:02:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796150000|2025-03-24 06:02:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796160000|2025-03-24 06:02:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796170000|2025-03-24 06:02:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796180000|2025-03-24 06:03:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796190000|2025-03-24 06:03:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796210000|2025-03-24 06:03:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796220000|2025-03-24 06:03:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796230000|2025-03-24 06:03:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796240000|2025-03-24 06:04:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796250000|2025-03-24 06:04:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796260000|2025-03-24 06:04:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796270000|2025-03-24 06:04:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796280000|2025-03-24 06:04:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796290000|2025-03-24 06:04:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796300000|2025-03-24 06:05:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796310000|2025-03-24 06:05:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796320000|2025-03-24 06:05:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796330000|2025-03-24 06:05:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796340000|2025-03-24 06:05:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796350000|2025-03-24 06:05:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796360000|2025-03-24 06:06:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796370000|2025-03-24 06:06:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796380000|2025-03-24 06:06:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796390000|2025-03-24 06:06:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796400000|2025-03-24 06:06:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796410000|2025-03-24 06:06:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796420000|2025-03-24 06:07:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796430000|2025-03-24 06:07:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796440000|2025-03-24 06:07:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796450000|2025-03-24 06:07:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796460000|2025-03-24 06:07:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796470000|2025-03-24 06:07:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796480000|2025-03-24 06:08:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796490000|2025-03-24 06:08:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796500000|2025-03-24 06:08:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796510000|2025-03-24 06:08:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796520000|2025-03-24 06:08:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796530000|2025-03-24 06:08:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796540000|2025-03-24 06:09:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796550000|2025-03-24 06:09:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796560000|2025-03-24 06:09:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796570000|2025-03-24 06:09:30|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1742796580000|2025-03-24 06:09:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|1
1742796590000|2025-03-24 06:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796600000|2025-03-24 06:10:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796610000|2025-03-24 06:10:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796620000|2025-03-24 06:10:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796630000|2025-03-24 06:10:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796640000|2025-03-24 06:10:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796650000|2025-03-24 06:10:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796660000|2025-03-24 06:11:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796670000|2025-03-24 06:11:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796680000|2025-03-24 06:11:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796690000|2025-03-24 06:11:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796700000|2025-03-24 06:11:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796710000|2025-03-24 06:11:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796720000|2025-03-24 06:12:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796730000|2025-03-24 06:12:10|18.63|18.55|18.63|18.55|18.64|18.56|18.62|18.54|0
1742796740000|2025-03-24 06:12:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796750000|2025-03-24 06:12:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796760000|2025-03-24 06:12:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796770000|2025-03-24 06:12:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796780000|2025-03-24 06:13:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796790000|2025-03-24 06:13:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796800000|2025-03-24 06:13:20|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|0
1742796820000|2025-03-24 06:13:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796830000|2025-03-24 06:13:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796840000|2025-03-24 06:14:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796850000|2025-03-24 06:14:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796860000|2025-03-24 06:14:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796870000|2025-03-24 06:14:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796880000|2025-03-24 06:14:40|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|2
1742796900000|2025-03-24 06:15:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796910000|2025-03-24 06:15:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796920000|2025-03-24 06:15:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796930000|2025-03-24 06:15:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796940000|2025-03-24 06:15:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796950000|2025-03-24 06:15:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796960000|2025-03-24 06:16:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796970000|2025-03-24 06:16:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742796980000|2025-03-24 06:16:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742796990000|2025-03-24 06:16:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797000000|2025-03-24 06:16:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797010000|2025-03-24 06:16:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797020000|2025-03-24 06:17:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797030000|2025-03-24 06:17:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797040000|2025-03-24 06:17:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797050000|2025-03-24 06:17:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797060000|2025-03-24 06:17:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797070000|2025-03-24 06:17:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797080000|2025-03-24 06:18:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797090000|2025-03-24 06:18:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797100000|2025-03-24 06:18:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797110000|2025-03-24 06:18:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797120000|2025-03-24 06:18:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797130000|2025-03-24 06:18:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797140000|2025-03-24 06:19:00|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797150000|2025-03-24 06:19:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797160000|2025-03-24 06:19:20|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|1
1742797170000|2025-03-24 06:19:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742797180000|2025-03-24 06:19:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797190000|2025-03-24 06:19:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797200000|2025-03-24 06:20:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742797210000|2025-03-24 06:20:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1742797220000|2025-03-24 06:20:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1742798010000|2025-03-24 06:33:30|||||||||1
1742798050000|2025-03-24 06:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|49
1742798060000|2025-03-24 06:34:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1742798090000|2025-03-24 06:34:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1742798180000|2025-03-24 06:36:20|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|14
1742798190000|2025-03-24 06:36:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798200000|2025-03-24 06:36:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798210000|2025-03-24 06:36:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798220000|2025-03-24 06:37:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798230000|2025-03-24 06:37:10|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798240000|2025-03-24 06:37:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798250000|2025-03-24 06:37:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798260000|2025-03-24 06:37:40|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798270000|2025-03-24 06:37:50|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798280000|2025-03-24 06:38:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798290000|2025-03-24 06:38:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798300000|2025-03-24 06:38:20|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798310000|2025-03-24 06:38:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798320000|2025-03-24 06:38:40|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798330000|2025-03-24 06:38:50|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798340000|2025-03-24 06:39:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798350000|2025-03-24 06:39:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798360000|2025-03-24 06:39:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798370000|2025-03-24 06:39:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798380000|2025-03-24 06:39:40|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798400000|2025-03-24 06:40:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798410000|2025-03-24 06:40:10|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798420000|2025-03-24 06:40:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798430000|2025-03-24 06:40:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798440000|2025-03-24 06:40:40|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798450000|2025-03-24 06:40:50|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798460000|2025-03-24 06:41:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798470000|2025-03-24 06:41:10|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798480000|2025-03-24 06:41:20|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798490000|2025-03-24 06:41:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798500000|2025-03-24 06:41:40|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798510000|2025-03-24 06:41:50|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798520000|2025-03-24 06:42:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798530000|2025-03-24 06:42:10|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798540000|2025-03-24 06:42:20|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798550000|2025-03-24 06:42:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1742798560000|2025-03-24 06:42:40|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798570000|2025-03-24 06:42:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798580000|2025-03-24 06:43:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1742798590000|2025-03-24 06:43:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1742798720000|2025-03-24 06:45:20|18.54|18.46|18.54|18.46|18.56|18.48|18.52|18.44|5
1742798740000|2025-03-24 06:45:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1742798860000|2025-03-24 06:47:40|||||||||1
1742799210000|2025-03-24 06:53:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|19
1742799220000|2025-03-24 06:53:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1742799250000|2025-03-24 06:54:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742799290000|2025-03-24 06:54:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|3
1742799300000|2025-03-24 06:55:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1742799660000|2025-03-24 07:01:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|9
1742799670000|2025-03-24 07:01:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|12
1742799790000|2025-03-24 07:03:10|||||||||3
1742799930000|2025-03-24 07:05:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1742799950000|2025-03-24 07:05:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1742799960000|2025-03-24 07:06:00|||||||||1
1742800000000|2025-03-24 07:06:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1742800140000|2025-03-24 07:09:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1742800670000|2025-03-24 07:17:50|||||||||6
1742800800000|2025-03-24 07:20:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1742800840000|2025-03-24 07:20:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1742800860000|2025-03-24 07:21:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1742800880000|2025-03-24 07:21:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1742800910000|2025-03-24 07:21:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1742801040000|2025-03-24 07:24:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1742801050000|2025-03-24 07:24:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1742801090000|2025-03-24 07:24:50|||||||||3
1742801440000|2025-03-24 07:30:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1742801520000|2025-03-24 07:32:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|48
1742801800000|2025-03-24 07:36:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|3
1742801900000|2025-03-24 07:38:20|||||||||2
1742802210000|2025-03-24 07:43:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|55
1742802360000|2025-03-24 07:46:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1742802560000|2025-03-24 07:49:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1742802620000|2025-03-24 07:50:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1742802690000|2025-03-24 07:51:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1742802760000|2025-03-24 07:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|78
1742803070000|2025-03-24 07:57:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|117
1742803080000|2025-03-24 07:58:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|6
1742803200000|2025-03-24 08:00:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|3
1742803210000|2025-03-24 08:00:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1742803250000|2025-03-24 08:00:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|8
1742803260000|2025-03-24 08:01:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|13
1742803270000|2025-03-24 08:01:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742803280000|2025-03-24 08:01:20|||||||||1
1742803290000|2025-03-24 08:01:30|||||||||6
1742803300000|2025-03-24 08:01:40|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|21
1742803380000|2025-03-24 08:03:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|29
1742803500000|2025-03-24 08:05:00|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|13
1742803530000|2025-03-24 08:05:30|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|14
1742803540000|2025-03-24 08:05:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|25
1742803560000|2025-03-24 08:06:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|50
1742803580000|2025-03-24 08:06:20|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|3
1742803590000|2025-03-24 08:06:30|||||||||2
1742803780000|2025-03-24 08:09:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1742803800000|2025-03-24 08:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1742803920000|2025-03-24 08:12:00|||||||||21
1742804000000|2025-03-24 08:13:20|||||||||1
1742804030000|2025-03-24 08:13:50|||||||||23
1742804280000|2025-03-24 08:18:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|149
1742804370000|2025-03-24 08:19:30|||||||||2
1742804390000|2025-03-24 08:19:50|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|3
1742804400000|2025-03-24 08:20:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742804540000|2025-03-24 08:22:20|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|77
1742804610000|2025-03-24 08:23:30|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|25
1742804630000|2025-03-24 08:23:50|||||||||10
1742804750000|2025-03-24 08:25:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1742804760000|2025-03-24 08:26:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1742804800000|2025-03-24 08:26:40|||||||||3
1742804970000|2025-03-24 08:29:30|||||||||8
1742805000000|2025-03-24 08:30:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1742805010000|2025-03-24 08:30:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742805100000|2025-03-24 08:31:40|||||||||5
1742805110000|2025-03-24 08:31:50|||||||||5
1742805420000|2025-03-24 08:37:00|||||||||1
1742805430000|2025-03-24 08:37:10|||||||||45
1742805460000|2025-03-24 08:37:40|||||||||80
1742805470000|2025-03-24 08:37:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1742805550000|2025-03-24 08:39:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742805560000|2025-03-24 08:39:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742805620000|2025-03-24 08:40:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1742805640000|2025-03-24 08:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742805650000|2025-03-24 08:40:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742805690000|2025-03-24 08:41:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742805700000|2025-03-24 08:41:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742805720000|2025-03-24 08:42:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742805760000|2025-03-24 08:42:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|66
1742805870000|2025-03-24 08:44:30|||||||||64
1742805880000|2025-03-24 08:44:40|||||||||25
1742805890000|2025-03-24 08:44:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|55
1742805900000|2025-03-24 08:45:00|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|46
1742805960000|2025-03-24 08:46:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|45
1742805970000|2025-03-24 08:46:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1742805980000|2025-03-24 08:46:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742805990000|2025-03-24 08:46:30|||||||||1
1742806000000|2025-03-24 08:46:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1742806010000|2025-03-24 08:46:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1742806030000|2025-03-24 08:47:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1742806040000|2025-03-24 08:47:20|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|1
1742806050000|2025-03-24 08:47:30|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1742806260000|2025-03-24 08:51:00|||||||||3
1742806310000|2025-03-24 08:51:50|||||||||14
1742806350000|2025-03-24 08:52:30|||||||||17
1742806390000|2025-03-24 08:53:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|119
1742806510000|2025-03-24 08:55:10|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|81
1742806520000|2025-03-24 08:55:20|18.65|18.57|18.63|18.55|18.67|18.59|18.63|18.55|0
1742806530000|2025-03-24 08:55:30|||||||||2
1742806570000|2025-03-24 08:56:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742806580000|2025-03-24 08:56:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742806600000|2025-03-24 08:56:40|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|32
1742806610000|2025-03-24 08:56:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742806640000|2025-03-24 08:57:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742807000000|2025-03-24 09:03:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1742807020000|2025-03-24 09:03:40|||||||||7
1742807030000|2025-03-24 09:03:50|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|62
1742807120000|2025-03-24 09:05:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1742807130000|2025-03-24 09:05:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1742807140000|2025-03-24 09:05:40|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|7
1742807160000|2025-03-24 09:06:00|||||||||45
1742807280000|2025-03-24 09:08:00|||||||||22
1742807340000|2025-03-24 09:09:00|||||||||1
1742807350000|2025-03-24 09:09:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742807360000|2025-03-24 09:09:20|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|26
1742807370000|2025-03-24 09:09:30|18.66|18.58|18.64|18.56|18.66|18.58|18.62|18.54|0
1742807380000|2025-03-24 09:09:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742807400000|2025-03-24 09:10:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|6
1742807410000|2025-03-24 09:10:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742807420000|2025-03-24 09:10:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1742807430000|2025-03-24 09:10:30|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1742807440000|2025-03-24 09:10:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1742807510000|2025-03-24 09:11:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742807530000|2025-03-24 09:12:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742807560000|2025-03-24 09:12:40|||||||||8
1742807600000|2025-03-24 09:13:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1742807610000|2025-03-24 09:13:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1742807750000|2025-03-24 09:15:50|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|17
1742807760000|2025-03-24 09:16:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742807780000|2025-03-24 09:16:20|18.64|18.56|18.66|18.58|18.67|18.59|18.64|18.56|2
1742807790000|2025-03-24 09:16:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1742807800000|2025-03-24 09:16:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742807810000|2025-03-24 09:16:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742807820000|2025-03-24 09:17:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742808110000|2025-03-24 09:21:50|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|60
1742808160000|2025-03-24 09:22:40|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|5
1742808170000|2025-03-24 09:22:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1742808180000|2025-03-24 09:23:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1742808190000|2025-03-24 09:23:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1742808220000|2025-03-24 09:23:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1742808260000|2025-03-24 09:24:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1742808270000|2025-03-24 09:24:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742808370000|2025-03-24 09:26:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|78
1742808380000|2025-03-24 09:26:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|10
1742808390000|2025-03-24 09:26:30|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|3
1742808400000|2025-03-24 09:26:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1742808410000|2025-03-24 09:26:50|||||||||1
1742808460000|2025-03-24 09:27:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1742808490000|2025-03-24 09:28:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|48
1742808540000|2025-03-24 09:29:00|||||||||3
1742808570000|2025-03-24 09:29:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|14
1742808620000|2025-03-24 09:30:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|60
1742808640000|2025-03-24 09:30:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1742808700000|2025-03-24 09:31:40|||||||||5
1742808710000|2025-03-24 09:31:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1742808720000|2025-03-24 09:32:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1742808790000|2025-03-24 09:33:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|160
1742808800000|2025-03-24 09:33:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|100
1742808880000|2025-03-24 09:34:40|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|17
1742808900000|2025-03-24 09:35:00|18.77|18.69|18.76|18.68|18.79|18.71|18.76|18.68|13
1742808910000|2025-03-24 09:35:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|16
1742808920000|2025-03-24 09:35:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742808960000|2025-03-24 09:36:00|||||||||150
1742809090000|2025-03-24 09:38:10|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|31
1742809100000|2025-03-24 09:38:20|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1742809110000|2025-03-24 09:38:30|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|1
1742809120000|2025-03-24 09:38:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1742809130000|2025-03-24 09:38:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1742809140000|2025-03-24 09:39:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1742809150000|2025-03-24 09:39:10|||||||||2
1742809220000|2025-03-24 09:40:20|||||||||3
1742809390000|2025-03-24 09:43:10|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|4
1742809400000|2025-03-24 09:43:20|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1742809550000|2025-03-24 09:45:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1742809570000|2025-03-24 09:46:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|56
1742809580000|2025-03-24 09:46:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1742809590000|2025-03-24 09:46:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1742809600000|2025-03-24 09:46:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1742809790000|2025-03-24 09:49:50|||||||||45
1742809840000|2025-03-24 09:50:40|||||||||1
1742809860000|2025-03-24 09:51:00|||||||||45
1742809990000|2025-03-24 09:53:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|100
1742810000000|2025-03-24 09:53:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1742810020000|2025-03-24 09:53:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1742810030000|2025-03-24 09:53:50|||||||||6
1742810050000|2025-03-24 09:54:10|18.74|18.66|18.76|18.68|18.76|18.68|18.73|18.65|0
1742810060000|2025-03-24 09:54:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742810080000|2025-03-24 09:54:40|||||||||16
1742810090000|2025-03-24 09:54:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742810100000|2025-03-24 09:55:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1742810120000|2025-03-24 09:55:20|||||||||1
1742810270000|2025-03-24 09:57:50|||||||||31
1742810300000|2025-03-24 09:58:20|||||||||37
1742810360000|2025-03-24 09:59:20|||||||||1
1742810370000|2025-03-24 09:59:30|||||||||12
1742810420000|2025-03-24 10:00:20|||||||||1
1742810540000|2025-03-24 10:02:20|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|939
1742810630000|2025-03-24 10:03:50|||||||||4
1742810660000|2025-03-24 10:04:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|294
1742810680000|2025-03-24 10:04:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|22
1742810690000|2025-03-24 10:04:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1742810710000|2025-03-24 10:05:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1742810720000|2025-03-24 10:05:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1742810740000|2025-03-24 10:05:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742810820000|2025-03-24 10:07:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742810830000|2025-03-24 10:07:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1742810840000|2025-03-24 10:07:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742810860000|2025-03-24 10:07:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1742811060000|2025-03-24 10:11:00|||||||||8
1742811080000|2025-03-24 10:11:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1742811120000|2025-03-24 10:12:00|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|0
1742811150000|2025-03-24 10:12:30|18.75|18.67|18.75|18.67|18.76|18.68|18.74|18.66|0
1742811160000|2025-03-24 10:12:40|||||||||100
1742811180000|2025-03-24 10:13:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1742811210000|2025-03-24 10:13:30|||||||||1
1742811220000|2025-03-24 10:13:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1742811240000|2025-03-24 10:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742811280000|2025-03-24 10:14:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742811300000|2025-03-24 10:15:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1742811330000|2025-03-24 10:15:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1742811340000|2025-03-24 10:15:40|||||||||8
1742811360000|2025-03-24 10:16:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|248
1742811370000|2025-03-24 10:16:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1742811380000|2025-03-24 10:16:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742811390000|2025-03-24 10:16:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1742811400000|2025-03-24 10:16:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1742811410000|2025-03-24 10:16:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|19
1742811420000|2025-03-24 10:17:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|49
1742811450000|2025-03-24 10:17:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1742811460000|2025-03-24 10:17:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742811480000|2025-03-24 10:18:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1742811510000|2025-03-24 10:18:30|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1742811520000|2025-03-24 10:18:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1742811530000|2025-03-24 10:18:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742811540000|2025-03-24 10:19:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|13
1742811560000|2025-03-24 10:19:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1742811590000|2025-03-24 10:19:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1742811620000|2025-03-24 10:20:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1742811640000|2025-03-24 10:20:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742811670000|2025-03-24 10:21:10|||||||||9
1742811900000|2025-03-24 10:25:00|||||||||8
1742811920000|2025-03-24 10:25:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1742811930000|2025-03-24 10:25:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1742811940000|2025-03-24 10:25:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742812010000|2025-03-24 10:26:50|||||||||1
1742812050000|2025-03-24 10:27:30|||||||||7
1742812070000|2025-03-24 10:27:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|2
1742812360000|2025-03-24 10:32:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|29
1742812450000|2025-03-24 10:34:10|||||||||51
1742812680000|2025-03-24 10:38:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|101
1742812690000|2025-03-24 10:38:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1742812790000|2025-03-24 10:39:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1742812800000|2025-03-24 10:40:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742813040000|2025-03-24 10:44:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742813080000|2025-03-24 10:44:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1742813330000|2025-03-24 10:48:50|||||||||1
1742813350000|2025-03-24 10:49:10|||||||||5
1742813490000|2025-03-24 10:51:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742813500000|2025-03-24 10:51:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|59
1742813520000|2025-03-24 10:52:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742813530000|2025-03-24 10:52:10|||||||||1
1742813860000|2025-03-24 10:57:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742813870000|2025-03-24 10:57:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742813950000|2025-03-24 10:59:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742814210000|2025-03-24 11:03:30|||||||||6
1742814330000|2025-03-24 11:05:30|||||||||60
1742814350000|2025-03-24 11:05:50|||||||||40
1742814410000|2025-03-24 11:06:50|||||||||87
1742814470000|2025-03-24 11:07:50|||||||||38
1742814560000|2025-03-24 11:09:20|||||||||7
1742814600000|2025-03-24 11:10:00|||||||||35
1742814750000|2025-03-24 11:12:30|||||||||8
1742814820000|2025-03-24 11:13:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1742814900000|2025-03-24 11:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|14
1742814930000|2025-03-24 11:15:30|||||||||420
1742815060000|2025-03-24 11:17:40|||||||||9
1742815130000|2025-03-24 11:18:50|||||||||1
1742815180000|2025-03-24 11:19:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742815200000|2025-03-24 11:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1742815280000|2025-03-24 11:21:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1742815300000|2025-03-24 11:21:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1742815380000|2025-03-24 11:23:00|||||||||8
1742815500000|2025-03-24 11:25:00|||||||||26
1742815560000|2025-03-24 11:26:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1742815570000|2025-03-24 11:26:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1742815590000|2025-03-24 11:26:30|||||||||8
1742815910000|2025-03-24 11:31:50|||||||||1
1742815920000|2025-03-24 11:32:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|51
1742815940000|2025-03-24 11:32:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742816020000|2025-03-24 11:33:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742816110000|2025-03-24 11:35:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|2
1742816130000|2025-03-24 11:35:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742816140000|2025-03-24 11:35:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|10
1742816220000|2025-03-24 11:37:00|||||||||6
1742816260000|2025-03-24 11:37:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1742816270000|2025-03-24 11:37:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1742816280000|2025-03-24 11:38:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742816420000|2025-03-24 11:40:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1742816640000|2025-03-24 11:44:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|30
1742816660000|2025-03-24 11:44:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1742816720000|2025-03-24 11:45:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1742816860000|2025-03-24 11:47:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|13
1742816880000|2025-03-24 11:48:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1742816900000|2025-03-24 11:48:20|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1742816940000|2025-03-24 11:49:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742817620000|2025-03-24 12:00:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742817640000|2025-03-24 12:00:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742817670000|2025-03-24 12:01:10|||||||||1
1742818080000|2025-03-24 12:08:00|||||||||8
1742818090000|2025-03-24 12:08:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|12
1742818100000|2025-03-24 12:08:20|||||||||1
1742818300000|2025-03-24 12:11:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742818370000|2025-03-24 12:12:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742818380000|2025-03-24 12:13:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|405
1742818400000|2025-03-24 12:13:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742818410000|2025-03-24 12:13:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742818420000|2025-03-24 12:13:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742818440000|2025-03-24 12:14:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1742818450000|2025-03-24 12:14:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742818730000|2025-03-24 12:18:50|||||||||6
1742819020000|2025-03-24 12:23:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|19
1742819030000|2025-03-24 12:23:50|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|90
1742819040000|2025-03-24 12:24:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1742819070000|2025-03-24 12:24:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742819080000|2025-03-24 12:24:40|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|4
1742819090000|2025-03-24 12:24:50|||||||||1
1742819100000|2025-03-24 12:25:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1742819160000|2025-03-24 12:26:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|6
1742819220000|2025-03-24 12:27:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1742819280000|2025-03-24 12:28:00|||||||||1
1742819330000|2025-03-24 12:28:50|||||||||1
1742819400000|2025-03-24 12:30:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1742819410000|2025-03-24 12:30:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|4
1742819420000|2025-03-24 12:30:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|32
1742819430000|2025-03-24 12:30:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1742819440000|2025-03-24 12:30:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1742819450000|2025-03-24 12:30:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1742819520000|2025-03-24 12:32:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|7
1742819800000|2025-03-24 12:36:40|||||||||2
1742819810000|2025-03-24 12:36:50|||||||||2
1742819820000|2025-03-24 12:37:00|||||||||2
1742819830000|2025-03-24 12:37:10|||||||||3
1742819840000|2025-03-24 12:37:20|||||||||2
1742819850000|2025-03-24 12:37:30|||||||||3
1742819870000|2025-03-24 12:37:50|||||||||4
1742819880000|2025-03-24 12:38:00|||||||||2
1742819890000|2025-03-24 12:38:10|||||||||1
1742819900000|2025-03-24 12:38:20|||||||||1
1742819910000|2025-03-24 12:38:30|||||||||4
1742819920000|2025-03-24 12:38:40|||||||||4
1742819930000|2025-03-24 12:38:50|||||||||6
1742819940000|2025-03-24 12:39:00|||||||||7
1742819950000|2025-03-24 12:39:10|||||||||26
1742819960000|2025-03-24 12:39:20|||||||||3
1742819970000|2025-03-24 12:39:30|||||||||2
1742819980000|2025-03-24 12:39:40|||||||||4
1742819990000|2025-03-24 12:39:50|||||||||3
1742820000000|2025-03-24 12:40:00|||||||||2
1742820010000|2025-03-24 12:40:10|||||||||1
1742820020000|2025-03-24 12:40:20|||||||||4
1742820030000|2025-03-24 12:40:30|||||||||2
1742820040000|2025-03-24 12:40:40|||||||||1
1742820050000|2025-03-24 12:40:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|8
1742820060000|2025-03-24 12:41:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|17
1742820070000|2025-03-24 12:41:10|18.73|18.65|18.73|18.65|18.73|18.65|18.7|18.62|78
1742820110000|2025-03-24 12:41:50|||||||||1
1742820140000|2025-03-24 12:42:20|||||||||2
1742820160000|2025-03-24 12:42:40|||||||||1
1742820170000|2025-03-24 12:42:50|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|1
1742820180000|2025-03-24 12:43:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1742820190000|2025-03-24 12:43:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742820200000|2025-03-24 12:43:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742820230000|2025-03-24 12:43:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1742820240000|2025-03-24 12:44:00|||||||||1
1742820250000|2025-03-24 12:44:10|||||||||1
1742820260000|2025-03-24 12:44:20|||||||||1
1742820270000|2025-03-24 12:44:30|||||||||3
1742820280000|2025-03-24 12:44:40|||||||||1
1742820290000|2025-03-24 12:44:50|||||||||16
1742820380000|2025-03-24 12:46:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1742820410000|2025-03-24 12:46:50|||||||||4
1742820440000|2025-03-24 12:47:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1742820450000|2025-03-24 12:47:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1742820460000|2025-03-24 12:47:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1742820500000|2025-03-24 12:48:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|139
1742820660000|2025-03-24 12:51:00|||||||||9
1742820900000|2025-03-24 12:55:00|||||||||2
1742820970000|2025-03-24 12:56:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|75
1742821010000|2025-03-24 12:56:50|||||||||1
1742821070000|2025-03-24 12:57:50|||||||||2
1742821420000|2025-03-24 13:03:40|||||||||6
1742821430000|2025-03-24 13:03:50|||||||||4
1742821690000|2025-03-24 13:08:10|||||||||9
1742821790000|2025-03-24 13:09:50|||||||||1
1742821970000|2025-03-24 13:12:50|||||||||1
1742822020000|2025-03-24 13:13:40|||||||||24
1742822040000|2025-03-24 13:14:00|18.75|18.67|18.73|18.65|18.75|18.67|18.71|18.63|36
1742822050000|2025-03-24 13:14:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1742822070000|2025-03-24 13:14:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742822400000|2025-03-24 13:20:00|||||||||8
1742822630000|2025-03-24 13:23:50|||||||||3
1742822690000|2025-03-24 13:24:50|||||||||6
1742822740000|2025-03-24 13:25:40|||||||||8
1742822860000|2025-03-24 13:27:40|||||||||1
1742822930000|2025-03-24 13:28:50|||||||||2
1742822940000|2025-03-24 13:29:00|||||||||3
1742823040000|2025-03-24 13:30:40|||||||||21
1742823050000|2025-03-24 13:30:50|||||||||22
1742823070000|2025-03-24 13:31:10|||||||||21
1742823100000|2025-03-24 13:31:40|||||||||21
1742823130000|2025-03-24 13:32:10|||||||||21
1742823140000|2025-03-24 13:32:20|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|86
1742823180000|2025-03-24 13:33:00|||||||||21
1742823220000|2025-03-24 13:33:40|||||||||21
1742823230000|2025-03-24 13:33:50|||||||||6
1742823310000|2025-03-24 13:35:10|||||||||27
1742823410000|2025-03-24 13:36:50|||||||||3
1742823480000|2025-03-24 13:38:00|||||||||350
1742823500000|2025-03-24 13:38:20|||||||||1
1742823710000|2025-03-24 13:41:50|||||||||9
1742823750000|2025-03-24 13:42:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|41
1742823900000|2025-03-24 13:45:00|||||||||30
1742823920000|2025-03-24 13:45:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1742823990000|2025-03-24 13:46:30|||||||||22
1742824010000|2025-03-24 13:46:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|76
1742824020000|2025-03-24 13:47:00|||||||||2
1742824030000|2025-03-24 13:47:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|19
1742824070000|2025-03-24 13:47:50|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|79
1742824080000|2025-03-24 13:48:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|9
1742824130000|2025-03-24 13:48:50|||||||||1
1742824140000|2025-03-24 13:49:00|||||||||1
1742824230000|2025-03-24 13:50:30|||||||||9
1742824280000|2025-03-24 13:51:20|||||||||5
1742824300000|2025-03-24 13:51:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1742824310000|2025-03-24 13:51:50|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|17
1742824360000|2025-03-24 13:52:40|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|14
1742824380000|2025-03-24 13:53:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1742824420000|2025-03-24 13:53:40|||||||||6
1742824460000|2025-03-24 13:54:20|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|264
1742824520000|2025-03-24 13:55:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|6
1742824540000|2025-03-24 13:55:40|||||||||200
1742824580000|2025-03-24 13:56:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1742824590000|2025-03-24 13:56:30|||||||||1
1742824600000|2025-03-24 13:56:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|19
1742824620000|2025-03-24 13:57:00|||||||||1
1742824680000|2025-03-24 13:58:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1742824700000|2025-03-24 13:58:20|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1742824710000|2025-03-24 13:58:30|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|100
1742824740000|2025-03-24 13:59:00|18.58|18.5|18.6|18.52|18.6|18.52|18.56|18.48|10
1742824800000|2025-03-24 14:00:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|19
1742824900000|2025-03-24 14:01:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|49
1742824930000|2025-03-24 14:02:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|31
1742824940000|2025-03-24 14:02:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1742824950000|2025-03-24 14:02:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|21
1742824960000|2025-03-24 14:02:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1742824980000|2025-03-24 14:03:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1742825000000|2025-03-24 14:03:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|17
1742825020000|2025-03-24 14:03:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1742825030000|2025-03-24 14:03:50|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1742825040000|2025-03-24 14:04:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1742825050000|2025-03-24 14:04:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1742825060000|2025-03-24 14:04:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1742825080000|2025-03-24 14:04:40|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|6
1742825090000|2025-03-24 14:04:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|4
1742825190000|2025-03-24 14:06:30|||||||||8
1742825230000|2025-03-24 14:07:10|||||||||25
1742825240000|2025-03-24 14:07:20|18.54|18.46|18.55|18.47|18.56|18.48|18.53|18.45|60
1742825260000|2025-03-24 14:07:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|18
1742825270000|2025-03-24 14:07:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1742825280000|2025-03-24 14:08:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1742825300000|2025-03-24 14:08:20|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|326
1742825310000|2025-03-24 14:08:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|6
1742825370000|2025-03-24 14:09:30|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|123
1742825400000|2025-03-24 14:10:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1742825420000|2025-03-24 14:10:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|9
1742825440000|2025-03-24 14:10:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1742825460000|2025-03-24 14:11:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1742825480000|2025-03-24 14:11:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|13
1742825580000|2025-03-24 14:13:00|||||||||4
1742825630000|2025-03-24 14:13:50|||||||||2
1742825670000|2025-03-24 14:14:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1742825680000|2025-03-24 14:14:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1742825700000|2025-03-24 14:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.58|18.5|16
1742825710000|2025-03-24 14:15:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|52
1742825750000|2025-03-24 14:15:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1742825780000|2025-03-24 14:16:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1742825830000|2025-03-24 14:17:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|10
1742825840000|2025-03-24 14:17:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1742825960000|2025-03-24 14:19:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|5
1742825990000|2025-03-24 14:19:50|||||||||1
1742826000000|2025-03-24 14:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1742826030000|2025-03-24 14:20:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|44
1742826050000|2025-03-24 14:20:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1742826060000|2025-03-24 14:21:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1742826110000|2025-03-24 14:21:50|||||||||1
1742826220000|2025-03-24 14:23:40|||||||||8
1742826230000|2025-03-24 14:23:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|173
1742826240000|2025-03-24 14:24:00|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|3
1742826250000|2025-03-24 14:24:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|5
1742826360000|2025-03-24 14:26:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1742826420000|2025-03-24 14:27:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|2
1742826470000|2025-03-24 14:27:50|||||||||6
1742826490000|2025-03-24 14:28:10|18.44|18.36|18.44|18.36|18.46|18.38|18.43|18.35|27
1742826500000|2025-03-24 14:28:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|55
1742826510000|2025-03-24 14:28:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1742826520000|2025-03-24 14:28:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742826540000|2025-03-24 14:29:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1742826550000|2025-03-24 14:29:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742826560000|2025-03-24 14:29:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1742826580000|2025-03-24 14:29:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|56
1742826590000|2025-03-24 14:29:50|||||||||16
1742826600000|2025-03-24 14:30:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1742826630000|2025-03-24 14:30:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|6
1742826690000|2025-03-24 14:31:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1742826700000|2025-03-24 14:31:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1742826710000|2025-03-24 14:31:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742826720000|2025-03-24 14:32:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742826740000|2025-03-24 14:32:20|||||||||1
1742826830000|2025-03-24 14:33:50|||||||||1
1742826840000|2025-03-24 14:34:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|113
1742826850000|2025-03-24 14:34:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1742826860000|2025-03-24 14:34:20|18.49|18.41|18.48|18.4|18.51|18.43|18.48|18.4|11
1742826870000|2025-03-24 14:34:30|18.49|18.41|18.48|18.4|18.51|18.43|18.48|18.4|12
1742826880000|2025-03-24 14:34:40|||||||||1
1742826900000|2025-03-24 14:35:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1742826910000|2025-03-24 14:35:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1742826920000|2025-03-24 14:35:20|||||||||1
1742826950000|2025-03-24 14:35:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742826960000|2025-03-24 14:36:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1742827040000|2025-03-24 14:37:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1742827110000|2025-03-24 14:38:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1742827170000|2025-03-24 14:39:30|||||||||1
1742827220000|2025-03-24 14:40:20|||||||||1
1742827260000|2025-03-24 14:41:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|41
1742827270000|2025-03-24 14:41:10|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|15
1742827280000|2025-03-24 14:41:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1742827420000|2025-03-24 14:43:40|||||||||1
1742827460000|2025-03-24 14:44:20|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|10
1742827490000|2025-03-24 14:44:50|18.48|18.4|18.47|18.39|18.48|18.4|18.46|18.38|48
1742827500000|2025-03-24 14:45:00|18.48|18.4|18.47|18.39|18.48|18.4|18.46|18.38|0
1742827520000|2025-03-24 14:45:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742827540000|2025-03-24 14:45:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742827550000|2025-03-24 14:45:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742827620000|2025-03-24 14:47:00|||||||||2
1742827640000|2025-03-24 14:47:20|||||||||19
1742827650000|2025-03-24 14:47:30|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|3
1742827660000|2025-03-24 14:47:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1742827740000|2025-03-24 14:49:00|||||||||1
1742827820000|2025-03-24 14:50:20|||||||||12
1742827900000|2025-03-24 14:51:40|||||||||1
1742827960000|2025-03-24 14:52:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1742827990000|2025-03-24 14:53:10|||||||||2
1742828000000|2025-03-24 14:53:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1742828010000|2025-03-24 14:53:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1742828040000|2025-03-24 14:54:00|||||||||3
1742828100000|2025-03-24 14:55:00|||||||||3
1742828160000|2025-03-24 14:56:00|||||||||3
1742828200000|2025-03-24 14:56:40|||||||||1
1742828210000|2025-03-24 14:56:50|||||||||1
1742828220000|2025-03-24 14:57:00|||||||||4
1742828240000|2025-03-24 14:57:20|||||||||1
1742828260000|2025-03-24 14:57:40|||||||||1
1742828270000|2025-03-24 14:57:50|||||||||4
1742828330000|2025-03-24 14:58:50|||||||||4
1742828340000|2025-03-24 14:59:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|101
1742828360000|2025-03-24 14:59:20|18.37|18.29|18.38|18.3|18.38|18.3|18.36|18.28|0
1742828370000|2025-03-24 14:59:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1742828380000|2025-03-24 14:59:40|||||||||2
1742828400000|2025-03-24 15:00:00|||||||||1
1742828450000|2025-03-24 15:00:50|||||||||3
1742828510000|2025-03-24 15:01:50|||||||||3
1742828550000|2025-03-24 15:02:30|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|53
1742828620000|2025-03-24 15:03:40|||||||||169
1742828690000|2025-03-24 15:04:50|18.38|18.3|18.37|18.29|18.38|18.3|18.36|18.28|81
1742828700000|2025-03-24 15:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742828730000|2025-03-24 15:05:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|5
1742828740000|2025-03-24 15:05:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|86
1742828750000|2025-03-24 15:05:50|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|3
1742828770000|2025-03-24 15:06:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|61
1742828780000|2025-03-24 15:06:20|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1742828810000|2025-03-24 15:06:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1742828840000|2025-03-24 15:07:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742828880000|2025-03-24 15:08:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1742828930000|2025-03-24 15:08:50|||||||||21
1742828970000|2025-03-24 15:09:30|||||||||100
1742828990000|2025-03-24 15:09:50|||||||||222
1742829010000|2025-03-24 15:10:10|||||||||1
1742829040000|2025-03-24 15:10:40|||||||||1
1742829120000|2025-03-24 15:12:00|||||||||1
1742829130000|2025-03-24 15:12:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|294
1742829170000|2025-03-24 15:12:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|50
1742829230000|2025-03-24 15:13:50|||||||||1
1742829400000|2025-03-24 15:16:40|||||||||1
1742829420000|2025-03-24 15:17:00|||||||||1
1742829430000|2025-03-24 15:17:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742829550000|2025-03-24 15:19:10|||||||||8
1742829560000|2025-03-24 15:19:20|||||||||1
1742829590000|2025-03-24 15:19:50|||||||||2
1742829600000|2025-03-24 15:20:00|||||||||1
1742829620000|2025-03-24 15:20:20|||||||||1
1742829640000|2025-03-24 15:20:40|||||||||1
1742829710000|2025-03-24 15:21:50|||||||||6
1742829740000|2025-03-24 15:22:20|||||||||2
1742829800000|2025-03-24 15:23:20|||||||||3
1742829890000|2025-03-24 15:24:50|||||||||4
1742829930000|2025-03-24 15:25:30|||||||||8
1742829940000|2025-03-24 15:25:40|||||||||1
1742829960000|2025-03-24 15:26:00|||||||||1
1742829970000|2025-03-24 15:26:10|||||||||1
1742829990000|2025-03-24 15:26:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|73
1742830000000|2025-03-24 15:26:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1742830140000|2025-03-24 15:29:00|||||||||4
1742830150000|2025-03-24 15:29:10|||||||||4
1742830220000|2025-03-24 15:30:20|||||||||79
1742830230000|2025-03-24 15:30:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1742830240000|2025-03-24 15:30:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|231
1742830260000|2025-03-24 15:31:00|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|3
1742830360000|2025-03-24 15:32:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|55
1742830410000|2025-03-24 15:33:30|||||||||45
1742830570000|2025-03-24 15:36:10|||||||||1
1742830710000|2025-03-24 15:38:30|||||||||1
1742830780000|2025-03-24 15:39:40|||||||||3
1742830800000|2025-03-24 15:40:00|||||||||2
1742830810000|2025-03-24 15:40:10|||||||||2
1742830950000|2025-03-24 15:42:30|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|103
1742830960000|2025-03-24 15:42:40|||||||||2
1742830980000|2025-03-24 15:43:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|274
1742831000000|2025-03-24 15:43:20|||||||||47
1742831040000|2025-03-24 15:44:00|||||||||47
1742831080000|2025-03-24 15:44:40|||||||||1
1742831090000|2025-03-24 15:44:50|||||||||47
1742831200000|2025-03-24 15:46:40|||||||||48
1742831240000|2025-03-24 15:47:20|||||||||1
1742831270000|2025-03-24 15:47:50|||||||||1
1742831400000|2025-03-24 15:50:00|||||||||2
1742831410000|2025-03-24 15:50:10|||||||||1
1742831450000|2025-03-24 15:50:50|||||||||1
1742831470000|2025-03-24 15:51:10|||||||||1
1742831580000|2025-03-24 15:53:00|||||||||1
1742831600000|2025-03-24 15:53:20|||||||||1
1742831610000|2025-03-24 15:53:30|||||||||1
1742831620000|2025-03-24 15:53:40|||||||||1
1742831650000|2025-03-24 15:54:10|||||||||1
1742831720000|2025-03-24 15:55:20|||||||||1
1742831760000|2025-03-24 15:56:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|191
1742831780000|2025-03-24 15:56:20|||||||||5
1742831800000|2025-03-24 15:56:40|||||||||1
1742831840000|2025-03-24 15:57:20|||||||||1
1742831860000|2025-03-24 15:57:40|||||||||1
1742831880000|2025-03-24 15:58:00|||||||||1
1742831900000|2025-03-24 15:58:20|||||||||1
1742831910000|2025-03-24 15:58:30|||||||||1
1742832030000|2025-03-24 16:00:30|||||||||1
1742832060000|2025-03-24 16:01:00|||||||||1
1742832200000|2025-03-24 16:03:20|||||||||1
1742832230000|2025-03-24 16:03:50|||||||||2
1742832270000|2025-03-24 16:04:30|||||||||1
1742832300000|2025-03-24 16:05:00|||||||||1
1742832320000|2025-03-24 16:05:20|||||||||1
1742832340000|2025-03-24 16:05:40|||||||||3
1742832350000|2025-03-24 16:05:50|||||||||5
1742832360000|2025-03-24 16:06:00|||||||||8
1742832370000|2025-03-24 16:06:10|||||||||3
1742832380000|2025-03-24 16:06:20|||||||||2
1742832390000|2025-03-24 16:06:30|||||||||6
1742832400000|2025-03-24 16:06:40|||||||||3
1742832410000|2025-03-24 16:06:50|||||||||4
1742832420000|2025-03-24 16:07:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|9
1742832430000|2025-03-24 16:07:10|||||||||2
1742832440000|2025-03-24 16:07:20|||||||||2
1742832460000|2025-03-24 16:07:40|||||||||1
1742832470000|2025-03-24 16:07:50|||||||||1
1742832480000|2025-03-24 16:08:00|||||||||2
1742832500000|2025-03-24 16:08:20|||||||||4
1742832510000|2025-03-24 16:08:30|||||||||1
1742832520000|2025-03-24 16:08:40|||||||||2
1742832530000|2025-03-24 16:08:50|||||||||3
1742832550000|2025-03-24 16:09:10|||||||||2
1742832560000|2025-03-24 16:09:20|||||||||1
1742832580000|2025-03-24 16:09:40|||||||||1
1742832590000|2025-03-24 16:09:50|||||||||1
1742832600000|2025-03-24 16:10:00|||||||||1
1742832610000|2025-03-24 16:10:10|||||||||1
1742832620000|2025-03-24 16:10:20|||||||||3
1742832630000|2025-03-24 16:10:30|||||||||2
1742832640000|2025-03-24 16:10:40|||||||||3
1742832650000|2025-03-24 16:10:50|||||||||2
1742832660000|2025-03-24 16:11:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|7
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|||||||||1
1742832720000|2025-03-24 16:12:00|||||||||1
1742832730000|2025-03-24 16:12:10|||||||||1
1742832800000|2025-03-24 16:13:20|||||||||1
1742832820000|2025-03-24 16:13:40|||||||||1
1742832850000|2025-03-24 16:14:10|||||||||1
1742832860000|2025-03-24 16:14:20|||||||||1
1742832890000|2025-03-24 16:14:50|||||||||28
1742833010000|2025-03-24 16:16:50|||||||||3
1742833020000|2025-03-24 16:17:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|199
1742833030000|2025-03-24 16:17:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|17
1742833140000|2025-03-24 16:19:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1742833200000|2025-03-24 16:20:00|||||||||7
1742833290000|2025-03-24 16:21:30|||||||||1
1742833370000|2025-03-24 16:22:50|||||||||1
1742833390000|2025-03-24 16:23:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1742833420000|2025-03-24 16:23:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742833430000|2025-03-24 16:23:50|||||||||1
1742833520000|2025-03-24 16:25:20|||||||||1
1742833530000|2025-03-24 16:25:30|||||||||1
1742833550000|2025-03-24 16:25:50|18.38|18.3|18.4|18.32|18.41|18.33|18.38|18.3|3
1742833560000|2025-03-24 16:26:00|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|67
1742833570000|2025-03-24 16:26:10|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1742833580000|2025-03-24 16:26:20|||||||||1
1742833620000|2025-03-24 16:27:00|||||||||3
1742833650000|2025-03-24 16:27:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742833660000|2025-03-24 16:27:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1742833680000|2025-03-24 16:28:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1742833690000|2025-03-24 16:28:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|8
1742833710000|2025-03-24 16:28:30|||||||||6
1742833720000|2025-03-24 16:28:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1742833730000|2025-03-24 16:28:50|||||||||7
1742833740000|2025-03-24 16:29:00|||||||||1
1742833750000|2025-03-24 16:29:10|||||||||12
1742833760000|2025-03-24 16:29:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|3
1742833770000|2025-03-24 16:29:30|||||||||7
1742833780000|2025-03-24 16:29:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1742833790000|2025-03-24 16:29:50|||||||||5
1742833800000|2025-03-24 16:30:00|||||||||42
1742833810000|2025-03-24 16:30:10|||||||||1
1742833820000|2025-03-24 16:30:20|||||||||1
1742833830000|2025-03-24 16:30:30|||||||||102
1742833840000|2025-03-24 16:30:40|||||||||1
1742834050000|2025-03-24 16:34:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742834080000|2025-03-24 16:34:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1742834230000|2025-03-24 16:37:10|||||||||1
1742834240000|2025-03-24 16:37:20|||||||||1
1742834290000|2025-03-24 16:38:10|||||||||1
1742834330000|2025-03-24 16:38:50|||||||||1
1742834340000|2025-03-24 16:39:00|||||||||57
1742834460000|2025-03-24 16:41:00|||||||||10
1742834490000|2025-03-24 16:41:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|224
1742834540000|2025-03-24 16:42:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742834610000|2025-03-24 16:43:30|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|174
1742834640000|2025-03-24 16:44:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|24
1742834650000|2025-03-24 16:44:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1742834660000|2025-03-24 16:44:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1742834670000|2025-03-24 16:44:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1742834770000|2025-03-24 16:46:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|17
1742834800000|2025-03-24 16:46:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1742834810000|2025-03-24 16:46:50|||||||||1
1742834950000|2025-03-24 16:49:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742834990000|2025-03-24 16:49:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1742835110000|2025-03-24 16:51:50|||||||||2
1742835120000|2025-03-24 16:52:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1742835130000|2025-03-24 16:52:10|||||||||1
1742835180000|2025-03-24 16:53:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|101
1742835210000|2025-03-24 16:53:30|||||||||1
1742835280000|2025-03-24 16:54:40|||||||||1
1742835290000|2025-03-24 16:54:50|||||||||1
1742835350000|2025-03-24 16:55:50|||||||||1
1742835360000|2025-03-24 16:56:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|31
1742835370000|2025-03-24 16:56:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|17
1742835430000|2025-03-24 16:57:10|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|48
1742835440000|2025-03-24 16:57:20|||||||||7
1742835470000|2025-03-24 16:57:50|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|31
1742835530000|2025-03-24 16:58:50|||||||||17
1742835600000|2025-03-24 17:00:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|14
1742835660000|2025-03-24 17:01:00|18.43|18.35|18.46|18.38|18.47|18.39|18.42|18.34|36
1742835690000|2025-03-24 17:01:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|22
1742835700000|2025-03-24 17:01:40|18.43|18.35|18.46|18.38|18.46|18.38|18.42|18.34|28
1742835710000|2025-03-24 17:01:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1742835720000|2025-03-24 17:02:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742835770000|2025-03-24 17:02:50|||||||||50
1742835790000|2025-03-24 17:03:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1742835860000|2025-03-24 17:04:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742835890000|2025-03-24 17:04:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742835910000|2025-03-24 17:05:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1742836010000|2025-03-24 17:06:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1742836090000|2025-03-24 17:08:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742836110000|2025-03-24 17:08:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742836140000|2025-03-24 17:09:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742836150000|2025-03-24 17:09:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742836230000|2025-03-24 17:10:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1742836320000|2025-03-24 17:12:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742836330000|2025-03-24 17:12:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1742836340000|2025-03-24 17:12:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1742836350000|2025-03-24 17:12:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1742836390000|2025-03-24 17:13:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1742836400000|2025-03-24 17:13:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|67
1742836560000|2025-03-24 17:16:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1742836660000|2025-03-24 17:17:40|||||||||5
1742836830000|2025-03-24 17:20:30|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1742836850000|2025-03-24 17:20:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1742836960000|2025-03-24 17:22:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1742837360000|2025-03-24 17:29:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742837480000|2025-03-24 17:31:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|5
1742837520000|2025-03-24 17:32:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1742837590000|2025-03-24 17:33:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1742837630000|2025-03-24 17:33:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1742837640000|2025-03-24 17:34:00|||||||||43
1742837670000|2025-03-24 17:34:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|6
1742837700000|2025-03-24 17:35:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742837900000|2025-03-24 17:38:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1742837940000|2025-03-24 17:39:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742838160000|2025-03-24 17:42:40|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|8
1742838530000|2025-03-24 17:48:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|8
1742838540000|2025-03-24 17:49:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1742838550000|2025-03-24 17:49:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1742838660000|2025-03-24 17:51:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1742838680000|2025-03-24 17:51:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1742838840000|2025-03-24 17:54:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|4
1742838900000|2025-03-24 17:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1742838910000|2025-03-24 17:55:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1742838920000|2025-03-24 17:55:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742838990000|2025-03-24 17:56:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1742839050000|2025-03-24 17:57:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1742839100000|2025-03-24 17:58:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742839130000|2025-03-24 17:58:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1742839140000|2025-03-24 17:59:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1742839160000|2025-03-24 17:59:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742839300000|2025-03-24 18:01:40|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|4
1742839410000|2025-03-24 18:03:30|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1742839420000|2025-03-24 18:03:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742839500000|2025-03-24 18:05:00|||||||||1
1742839570000|2025-03-24 18:06:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1742839580000|2025-03-24 18:06:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1742840240000|2025-03-24 18:17:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|14
1742840250000|2025-03-24 18:17:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742840590000|2025-03-24 18:23:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|44
1742840650000|2025-03-24 18:24:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742840740000|2025-03-24 18:25:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|15
1742840780000|2025-03-24 18:26:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742840810000|2025-03-24 18:26:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1742841020000|2025-03-24 18:30:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742841030000|2025-03-24 18:30:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1742841050000|2025-03-24 18:30:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742841090000|2025-03-24 18:31:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1742841440000|2025-03-24 18:37:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|72
1742841450000|2025-03-24 18:37:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|18
1742841460000|2025-03-24 18:37:40|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|13
1742841580000|2025-03-24 18:39:40|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|94
1742841650000|2025-03-24 18:40:50|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1742841660000|2025-03-24 18:41:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742841790000|2025-03-24 18:43:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|2
1742841800000|2025-03-24 18:43:20|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|11
1742841810000|2025-03-24 18:43:30|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1742841960000|2025-03-24 18:46:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|5
1742841980000|2025-03-24 18:46:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742842210000|2025-03-24 18:50:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|12
1742842240000|2025-03-24 18:50:40|||||||||42
1742842300000|2025-03-24 18:51:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1742842320000|2025-03-24 18:52:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742842720000|2025-03-24 18:58:40|||||||||1
1742844730000|2025-03-24 19:32:10|||||||||53
1742844740000|2025-03-24 19:32:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1742844780000|2025-03-24 19:33:00|||||||||1
1742844820000|2025-03-24 19:33:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1742844960000|2025-03-24 19:36:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1742845160000|2025-03-24 19:39:20|||||||||2
1742845260000|2025-03-24 19:41:00|||||||||8
1742845380000|2025-03-24 19:43:00|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|67
1742845390000|2025-03-24 19:43:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|16
1742845620000|2025-03-24 19:47:00|||||||||2
1742845760000|2025-03-24 19:49:20|||||||||1
1742845800000|2025-03-24 19:50:00|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|27
1742845810000|2025-03-24 19:50:10|||||||||1
1742845830000|2025-03-24 19:50:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1742845950000|2025-03-24 19:52:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742845970000|2025-03-24 19:52:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1742846050000|2025-03-24 19:54:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742846070000|2025-03-24 19:54:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1742846090000|2025-03-24 19:54:50|||||||||1
1742846120000|2025-03-24 19:55:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|33
1742846300000|2025-03-24 19:58:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|7
1742846310000|2025-03-24 19:58:30|18.13|18.05|18.14|18.06|18.16|18.08|18.13|18.05|10
1742846320000|2025-03-24 19:58:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742846330000|2025-03-24 19:58:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|10
1742846340000|2025-03-24 19:59:00|18.08|18|18.09|18.01|18.13|18.05|18.08|18|277
1742846350000|2025-03-24 19:59:10|18.1|18.02|18.08|18|18.13|18.05|18.08|18|21
1742846370000|2025-03-24 19:59:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|13
1742846380000|2025-03-24 19:59:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|12
1742846390000|2025-03-24 19:59:50|||||||||5
1742846400000|2025-03-24 20:00:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1742846410000|2025-03-24 20:00:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742846420000|2025-03-24 20:00:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742846580000|2025-03-24 20:03:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742846790000|2025-03-24 20:06:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742846850000|2025-03-24 20:07:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1742847130000|2025-03-24 20:12:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|5
1742848240000|2025-03-24 20:30:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742848280000|2025-03-24 20:31:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742848380000|2025-03-24 20:33:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742848460000|2025-03-24 20:34:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742848670000|2025-03-24 20:37:50|||||||||11
1742849850000|2025-03-24 20:57:30|||||||||1
1742849860000|2025-03-24 20:57:40|||||||||10
1742849870000|2025-03-24 20:57:50|||||||||1
1742849880000|2025-03-24 20:58:00|||||||||1
1742849940000|2025-03-24 20:59:00|||||||||2
1742849990000|2025-03-24 20:59:50|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|52
1742850000000|2025-03-24 21:00:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1742861700000|2025-03-25 00:15:00|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1742861710000|2025-03-25 00:15:10|18.3||18.3||18.3||18.3||0
1742861810000|2025-03-25 00:16:50|18.34|18.04|18.34|18.09|18.34|18.09|18.34|18.04|0
1742861900000|2025-03-25 00:18:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1742862000000|2025-03-25 00:20:00|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742862020000|2025-03-25 00:20:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742862030000|2025-03-25 00:20:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862060000|2025-03-25 00:21:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742862070000|2025-03-25 00:21:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742862080000|2025-03-25 00:21:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862130000|2025-03-25 00:22:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742862150000|2025-03-25 00:22:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862210000|2025-03-25 00:23:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742862220000|2025-03-25 00:23:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862260000|2025-03-25 00:24:20|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742862340000|2025-03-25 00:25:40|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742862360000|2025-03-25 00:26:00|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742862390000|2025-03-25 00:26:30|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742862450000|2025-03-25 00:27:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742862460000|2025-03-25 00:27:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862470000|2025-03-25 00:27:50|18.32|18.07|18.32|18.07|18.32|18.14|18.22|18.07|0
1742862500000|2025-03-25 00:28:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862520000|2025-03-25 00:28:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742862530000|2025-03-25 00:28:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862540000|2025-03-25 00:29:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742862580000|2025-03-25 00:29:40|18.22|18.14|18.32|18.07|18.32|18.14|18.22|18.07|0
1742862610000|2025-03-25 00:30:10|18.22|18.14|18.32|18.07|18.32|18.14|18.22|18.07|0
1742862620000|2025-03-25 00:30:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742862740000|2025-03-25 00:32:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1742862750000|2025-03-25 00:32:30|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1742862790000|2025-03-25 00:33:10|18.32|18.07|18.32|18.07|18.32|18.14|18.22|18.07|0
1742862840000|2025-03-25 00:34:00|18.22|18.14|18.32|18.07|18.32|18.14|18.22|18.07|0
1742863240000|2025-03-25 00:40:40|18.22|18.14|18.32|18.07|18.32|18.14|18.22|18.07|0
1742863250000|2025-03-25 00:40:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742863260000|2025-03-25 00:41:00|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742863270000|2025-03-25 00:41:10|18.32|18.07|18.22|18.14|18.32|18.14|18.22|18.07|0
1742863350000|2025-03-25 00:42:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742863420000|2025-03-25 00:43:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742863620000|2025-03-25 00:47:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|2
1742863640000|2025-03-25 00:47:20|||||||||5
1742864030000|2025-03-25 00:53:50|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1742864070000|2025-03-25 00:54:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742864100000|2025-03-25 00:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742864440000|2025-03-25 01:00:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1742864470000|2025-03-25 01:01:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742864530000|2025-03-25 01:02:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1742864580000|2025-03-25 01:03:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1742864640000|2025-03-25 01:04:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742865310000|2025-03-25 01:15:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742865350000|2025-03-25 01:15:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|1
1742866140000|2025-03-25 01:29:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742866160000|2025-03-25 01:29:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742866200000|2025-03-25 01:30:00|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|0
1742866640000|2025-03-25 01:37:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1742866660000|2025-03-25 01:37:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742866680000|2025-03-25 01:38:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1742866690000|2025-03-25 01:38:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742866760000|2025-03-25 01:39:20|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742866770000|2025-03-25 01:39:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742866890000|2025-03-25 01:41:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742866960000|2025-03-25 01:42:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1742866970000|2025-03-25 01:42:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742867070000|2025-03-25 01:44:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1742867170000|2025-03-25 01:46:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1742867180000|2025-03-25 01:46:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742867420000|2025-03-25 01:50:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1742867440000|2025-03-25 01:50:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742868000000|2025-03-25 02:00:00|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|0
1742868060000|2025-03-25 02:01:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742868360000|2025-03-25 02:06:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1742868460000|2025-03-25 02:07:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742868600000|2025-03-25 02:10:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1742869010000|2025-03-25 02:16:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742869500000|2025-03-25 02:25:00|||||||||1
1742869800000|2025-03-25 02:30:00|18.42|18.17|18.31|18.23|18.42|18.23|18.31|18.17|0
1742869810000|2025-03-25 02:30:10|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1742869820000|2025-03-25 02:30:20|18.31|18.23|18.42|18.17|18.42|18.23|18.31|18.17|0
1742869830000|2025-03-25 02:30:30|18.41|18.16|18.31|18.23|18.41|18.23|18.31|18.16|0
1742869840000|2025-03-25 02:30:40|18.41|18.16|18.31|18.23|18.42|18.23|18.31|18.16|0
1742869860000|2025-03-25 02:31:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1742869900000|2025-03-25 02:31:40|18.31|18.23|18.33|18.25|18.42|18.25|18.31|18.16|0
1742869910000|2025-03-25 02:31:50|18.41|18.16|18.31|18.23|18.42|18.25|18.31|18.16|0
1742870210000|2025-03-25 02:36:50|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1742870770000|2025-03-25 02:46:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1742870830000|2025-03-25 02:47:10|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|0
1742870850000|2025-03-25 02:47:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742870860000|2025-03-25 02:47:40|18.28|18.2|18.3|18.22|18.4|18.22|18.28|18.15|0
1742870880000|2025-03-25 02:48:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742871050000|2025-03-25 02:50:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742871730000|2025-03-25 03:02:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742872140000|2025-03-25 03:09:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742872290000|2025-03-25 03:11:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742872340000|2025-03-25 03:12:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742872360000|2025-03-25 03:12:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742872380000|2025-03-25 03:13:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742872430000|2025-03-25 03:13:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742873440000|2025-03-25 03:30:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742873980000|2025-03-25 03:39:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742874000000|2025-03-25 03:40:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742874640000|2025-03-25 03:50:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742874910000|2025-03-25 03:55:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742874980000|2025-03-25 03:56:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742874990000|2025-03-25 03:56:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742875060000|2025-03-25 03:57:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742875240000|2025-03-25 04:00:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742875380000|2025-03-25 04:03:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742875800000|2025-03-25 04:10:00|18.42|18.17|18.32|18.24|18.42|18.24|18.32|18.17|0
1742876170000|2025-03-25 04:16:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1742876690000|2025-03-25 04:24:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742877340000|2025-03-25 04:35:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1742877380000|2025-03-25 04:36:20|18.42|18.17|18.32|18.24|18.42|18.24|18.32|18.17|0
1742877500000|2025-03-25 04:38:20|18.42|18.17|18.32|18.24|18.42|18.24|18.32|18.17|0
1742877560000|2025-03-25 04:39:20|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|20
1742877730000|2025-03-25 04:42:10|18.32|18.24|18.31|18.23|18.42|18.24|18.31|18.17|0
1742877910000|2025-03-25 04:45:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742878230000|2025-03-25 04:50:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742878450000|2025-03-25 04:54:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742878470000|2025-03-25 04:54:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742878680000|2025-03-25 04:58:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742878790000|2025-03-25 04:59:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742878800000|2025-03-25 05:00:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1742878940000|2025-03-25 05:02:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742879020000|2025-03-25 05:03:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742882020000|2025-03-25 05:53:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1742882070000|2025-03-25 05:54:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|1
1742882680000|2025-03-25 06:04:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742882720000|2025-03-25 06:05:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742882740000|2025-03-25 06:05:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742882760000|2025-03-25 06:06:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742882780000|2025-03-25 06:06:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742882930000|2025-03-25 06:08:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742882950000|2025-03-25 06:09:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742882970000|2025-03-25 06:09:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742883010000|2025-03-25 06:10:10|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1742883060000|2025-03-25 06:11:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742883130000|2025-03-25 06:12:10|||||||||4
1742883150000|2025-03-25 06:12:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1742883160000|2025-03-25 06:12:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742883240000|2025-03-25 06:14:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742883340000|2025-03-25 06:15:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1742883350000|2025-03-25 06:15:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742883480000|2025-03-25 06:18:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742883760000|2025-03-25 06:22:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742883790000|2025-03-25 06:23:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1742883800000|2025-03-25 06:23:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742883840000|2025-03-25 06:24:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1742883930000|2025-03-25 06:25:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1742883940000|2025-03-25 06:25:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742884200000|2025-03-25 06:30:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1742884210000|2025-03-25 06:30:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742884230000|2025-03-25 06:30:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1742884240000|2025-03-25 06:30:40|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1742884250000|2025-03-25 06:30:50|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1742884260000|2025-03-25 06:31:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1742884270000|2025-03-25 06:31:10|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1742884280000|2025-03-25 06:31:20|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1742884320000|2025-03-25 06:32:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742884360000|2025-03-25 06:32:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1742884370000|2025-03-25 06:32:50|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1742884380000|2025-03-25 06:33:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|2
1742885290000|2025-03-25 06:48:10|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1742885410000|2025-03-25 06:50:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1742885430000|2025-03-25 06:50:30|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1742885440000|2025-03-25 06:50:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1742885900000|2025-03-25 06:58:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742886000000|2025-03-25 07:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1742886120000|2025-03-25 07:02:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1742886160000|2025-03-25 07:02:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1742886190000|2025-03-25 07:03:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1742886500000|2025-03-25 07:08:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742886620000|2025-03-25 07:10:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1742886740000|2025-03-25 07:12:20|||||||||1
1742886810000|2025-03-25 07:13:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742886900000|2025-03-25 07:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1742886980000|2025-03-25 07:16:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742887010000|2025-03-25 07:16:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742887140000|2025-03-25 07:19:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1742887320000|2025-03-25 07:22:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742887370000|2025-03-25 07:22:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742887410000|2025-03-25 07:23:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1742887700000|2025-03-25 07:28:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742887880000|2025-03-25 07:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742887890000|2025-03-25 07:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742887910000|2025-03-25 07:31:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1742887920000|2025-03-25 07:32:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742887950000|2025-03-25 07:32:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742888080000|2025-03-25 07:34:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742888220000|2025-03-25 07:37:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742888230000|2025-03-25 07:37:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742888300000|2025-03-25 07:38:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1742888370000|2025-03-25 07:39:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742888480000|2025-03-25 07:41:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1742888540000|2025-03-25 07:42:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742888680000|2025-03-25 07:44:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1742888710000|2025-03-25 07:45:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742888740000|2025-03-25 07:45:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742888750000|2025-03-25 07:45:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742888770000|2025-03-25 07:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742888780000|2025-03-25 07:46:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742888960000|2025-03-25 07:49:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1742888990000|2025-03-25 07:49:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742889010000|2025-03-25 07:50:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742889060000|2025-03-25 07:51:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742889070000|2025-03-25 07:51:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1742889120000|2025-03-25 07:52:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742889180000|2025-03-25 07:53:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742889270000|2025-03-25 07:54:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1742889390000|2025-03-25 07:56:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1742889420000|2025-03-25 07:57:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742889430000|2025-03-25 07:57:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742889460000|2025-03-25 07:57:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742889480000|2025-03-25 07:58:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742889600000|2025-03-25 08:00:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|57
1742889650000|2025-03-25 08:00:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|8
1742889660000|2025-03-25 08:01:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|37
1742889670000|2025-03-25 08:01:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|2
1742889690000|2025-03-25 08:01:30|||||||||11
1742889710000|2025-03-25 08:01:50|||||||||4
1742889790000|2025-03-25 08:03:10|||||||||1
1742889830000|2025-03-25 08:03:50|||||||||2
1742889920000|2025-03-25 08:05:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|23
1742889940000|2025-03-25 08:05:40|||||||||1
1742889950000|2025-03-25 08:05:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1742889970000|2025-03-25 08:06:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742890020000|2025-03-25 08:07:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1742890040000|2025-03-25 08:07:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|2
1742890230000|2025-03-25 08:10:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|23
1742890270000|2025-03-25 08:11:10|||||||||3
1742890300000|2025-03-25 08:11:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1742890350000|2025-03-25 08:12:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742890370000|2025-03-25 08:12:50|||||||||7
1742890420000|2025-03-25 08:13:40|||||||||1
1742890450000|2025-03-25 08:14:10|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|151
1742890460000|2025-03-25 08:14:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|48
1742890480000|2025-03-25 08:14:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1742890510000|2025-03-25 08:15:10|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|11
1742890520000|2025-03-25 08:15:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742890550000|2025-03-25 08:15:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1742890570000|2025-03-25 08:16:10|||||||||1
1742890590000|2025-03-25 08:16:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1742890600000|2025-03-25 08:16:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742890610000|2025-03-25 08:16:50|||||||||55
1742890620000|2025-03-25 08:17:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|14
1742890650000|2025-03-25 08:17:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1742890680000|2025-03-25 08:18:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|5
1742890690000|2025-03-25 08:18:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742890700000|2025-03-25 08:18:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1742890710000|2025-03-25 08:18:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|1
1742890730000|2025-03-25 08:18:50|||||||||14
1742890760000|2025-03-25 08:19:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742890770000|2025-03-25 08:19:30|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|3
1742890780000|2025-03-25 08:19:40|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1742890800000|2025-03-25 08:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742890820000|2025-03-25 08:20:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742890840000|2025-03-25 08:20:40|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|12
1742890900000|2025-03-25 08:21:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1742890950000|2025-03-25 08:22:30|||||||||2
1742890960000|2025-03-25 08:22:40|||||||||1
1742890970000|2025-03-25 08:22:50|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|6
1742890980000|2025-03-25 08:23:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|6
1742890990000|2025-03-25 08:23:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1742891000000|2025-03-25 08:23:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|4
1742891110000|2025-03-25 08:25:10|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|9
1742891170000|2025-03-25 08:26:10|||||||||1
1742891210000|2025-03-25 08:26:50|||||||||2
1742891340000|2025-03-25 08:29:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|18
1742891350000|2025-03-25 08:29:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742891360000|2025-03-25 08:29:20|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|1
1742891380000|2025-03-25 08:29:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|30
1742891400000|2025-03-25 08:30:00|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|4
1742891410000|2025-03-25 08:30:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|1
1742891420000|2025-03-25 08:30:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|4
1742891440000|2025-03-25 08:30:40|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|0
1742891450000|2025-03-25 08:30:50|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1742891460000|2025-03-25 08:31:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1742891490000|2025-03-25 08:31:30|||||||||1
1742891510000|2025-03-25 08:31:50|||||||||2
1742891720000|2025-03-25 08:35:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|27
1742891730000|2025-03-25 08:35:30|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|12
1742891740000|2025-03-25 08:35:40|||||||||7
1742891760000|2025-03-25 08:36:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1742891770000|2025-03-25 08:36:10|||||||||2
1742891790000|2025-03-25 08:36:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1742891810000|2025-03-25 08:36:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742891820000|2025-03-25 08:37:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1742891840000|2025-03-25 08:37:20|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1742891860000|2025-03-25 08:37:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742891990000|2025-03-25 08:39:50|||||||||2
1742892000000|2025-03-25 08:40:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742892020000|2025-03-25 08:40:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892040000|2025-03-25 08:40:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1742892050000|2025-03-25 08:40:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1742892060000|2025-03-25 08:41:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742892070000|2025-03-25 08:41:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1742892080000|2025-03-25 08:41:20|||||||||2
1742892090000|2025-03-25 08:41:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892110000|2025-03-25 08:41:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1742892150000|2025-03-25 08:42:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892180000|2025-03-25 08:43:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1742892190000|2025-03-25 08:43:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742892200000|2025-03-25 08:43:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892220000|2025-03-25 08:43:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742892230000|2025-03-25 08:43:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892250000|2025-03-25 08:44:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1742892270000|2025-03-25 08:44:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742892300000|2025-03-25 08:45:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1742892320000|2025-03-25 08:45:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1742892350000|2025-03-25 08:45:50|||||||||20
1742892370000|2025-03-25 08:46:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|16
1742892380000|2025-03-25 08:46:20|18.08|18|18.05|17.97|18.08|18|18.05|17.97|7
1742892390000|2025-03-25 08:46:30|||||||||8
1742892400000|2025-03-25 08:46:40|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|8
1742892410000|2025-03-25 08:46:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742892460000|2025-03-25 08:47:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|23
1742892490000|2025-03-25 08:48:10|||||||||1
1742892510000|2025-03-25 08:48:30|18.08|18|18.08|18|18.08|18|18.08|18|2
1742892520000|2025-03-25 08:48:40|||||||||3
1742892550000|2025-03-25 08:49:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|23
1742892600000|2025-03-25 08:50:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|9
1742892650000|2025-03-25 08:50:50|||||||||2
1742892660000|2025-03-25 08:51:00|||||||||2
1742892740000|2025-03-25 08:52:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1742892750000|2025-03-25 08:52:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1742892760000|2025-03-25 08:52:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892770000|2025-03-25 08:52:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742892780000|2025-03-25 08:53:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1742892800000|2025-03-25 08:53:20|18.08|18|18.08|18|18.08|18|18.08|18|1
1742892830000|2025-03-25 08:53:50|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|19
1742892870000|2025-03-25 08:54:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1742892890000|2025-03-25 08:54:50|||||||||2
1742892900000|2025-03-25 08:55:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|1
1742892950000|2025-03-25 08:55:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742892960000|2025-03-25 08:56:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742892970000|2025-03-25 08:56:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742893020000|2025-03-25 08:57:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742893030000|2025-03-25 08:57:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742893080000|2025-03-25 08:58:00|||||||||1
1742893130000|2025-03-25 08:58:50|||||||||1
1742893170000|2025-03-25 08:59:30|||||||||6
1742893200000|2025-03-25 09:00:00|||||||||1
1742893220000|2025-03-25 09:00:20|||||||||1
1742893340000|2025-03-25 09:02:20|||||||||1
1742893420000|2025-03-25 09:03:40|||||||||4
1742893430000|2025-03-25 09:03:50|||||||||1
1742893450000|2025-03-25 09:04:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|14
1742893490000|2025-03-25 09:04:50|||||||||2
1742893500000|2025-03-25 09:05:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1742893510000|2025-03-25 09:05:10|||||||||10
1742893560000|2025-03-25 09:06:00|||||||||1
1742893590000|2025-03-25 09:06:30|||||||||2
1742893660000|2025-03-25 09:07:40|||||||||1
1742893670000|2025-03-25 09:07:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1742893680000|2025-03-25 09:08:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742893710000|2025-03-25 09:08:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742893720000|2025-03-25 09:08:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742893730000|2025-03-25 09:08:50|||||||||1
1742893740000|2025-03-25 09:09:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742893760000|2025-03-25 09:09:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742893770000|2025-03-25 09:09:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|2
1742893790000|2025-03-25 09:09:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742893820000|2025-03-25 09:10:20|||||||||1
1742893840000|2025-03-25 09:10:40|||||||||3
1742893960000|2025-03-25 09:12:40|||||||||1
1742894010000|2025-03-25 09:13:30|||||||||1
1742894030000|2025-03-25 09:13:50|||||||||1
1742894080000|2025-03-25 09:14:40|||||||||1
1742894130000|2025-03-25 09:15:30|||||||||9
1742894190000|2025-03-25 09:16:30|||||||||1
1742894370000|2025-03-25 09:19:30|||||||||50
1742894410000|2025-03-25 09:20:10|||||||||1
1742894440000|2025-03-25 09:20:40|||||||||3
1742894490000|2025-03-25 09:21:30|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|3
1742894520000|2025-03-25 09:22:00|||||||||5
1742894530000|2025-03-25 09:22:10|||||||||2
1742894550000|2025-03-25 09:22:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742894560000|2025-03-25 09:22:40|||||||||9
1742894580000|2025-03-25 09:23:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1742894590000|2025-03-25 09:23:10|||||||||1
1742894600000|2025-03-25 09:23:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1742894700000|2025-03-25 09:25:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742894720000|2025-03-25 09:25:20|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1742894730000|2025-03-25 09:25:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742894820000|2025-03-25 09:27:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1742894860000|2025-03-25 09:27:40|||||||||1
1742894920000|2025-03-25 09:28:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742894930000|2025-03-25 09:28:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742894940000|2025-03-25 09:29:00|||||||||4
1742894960000|2025-03-25 09:29:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1742895000000|2025-03-25 09:30:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1742895010000|2025-03-25 09:30:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|11
1742895060000|2025-03-25 09:31:00|||||||||2
1742895140000|2025-03-25 09:32:20|||||||||4
1742895180000|2025-03-25 09:33:00|||||||||1
1742895190000|2025-03-25 09:33:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1742895240000|2025-03-25 09:34:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1742895250000|2025-03-25 09:34:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1742895260000|2025-03-25 09:34:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742895310000|2025-03-25 09:35:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742895320000|2025-03-25 09:35:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742895340000|2025-03-25 09:35:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742895370000|2025-03-25 09:36:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|51
1742895400000|2025-03-25 09:36:40|||||||||7
1742895540000|2025-03-25 09:39:00|18.08|18|18.08|18|18.08|18|18.08|18|50
1742895550000|2025-03-25 09:39:10|||||||||7
1742895580000|2025-03-25 09:39:40|||||||||1
1742895630000|2025-03-25 09:40:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1742895640000|2025-03-25 09:40:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1742895710000|2025-03-25 09:41:50|||||||||1
1742895750000|2025-03-25 09:42:30|18.08|18|18.08|18|18.08|18|18.08|18|17
1742895780000|2025-03-25 09:43:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1742895790000|2025-03-25 09:43:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|3
1742895800000|2025-03-25 09:43:20|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1742895810000|2025-03-25 09:43:30|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1742895820000|2025-03-25 09:43:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1742895830000|2025-03-25 09:43:50|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1742895840000|2025-03-25 09:44:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742895870000|2025-03-25 09:44:30|18.08|18|18.05|17.97|18.08|18|18.05|17.97|14
1742895900000|2025-03-25 09:45:00|||||||||1
1742895910000|2025-03-25 09:45:10|||||||||2
1742895990000|2025-03-25 09:46:30|18.08|18|18.08|18|18.08|18|18.08|18|18
1742896030000|2025-03-25 09:47:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|7
1742896060000|2025-03-25 09:47:40|||||||||1
1742896100000|2025-03-25 09:48:20|||||||||1
1742896200000|2025-03-25 09:50:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1742896280000|2025-03-25 09:51:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742896300000|2025-03-25 09:51:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742896340000|2025-03-25 09:52:20|||||||||1
1742896350000|2025-03-25 09:52:30|18.08|18|18.05|17.97|18.08|18|18.05|17.97|49
1742896430000|2025-03-25 09:53:50|||||||||3
1742896600000|2025-03-25 09:56:40|||||||||100
1742896670000|2025-03-25 09:57:50|||||||||5
1742896700000|2025-03-25 09:58:20|||||||||1
1742896730000|2025-03-25 09:58:50|||||||||2
1742896780000|2025-03-25 09:59:40|||||||||1
1742896800000|2025-03-25 10:00:00|||||||||7
1742896840000|2025-03-25 10:00:40|||||||||1
1742896970000|2025-03-25 10:02:50|||||||||1
1742896980000|2025-03-25 10:03:00|||||||||3
1742897030000|2025-03-25 10:03:50|||||||||1
1742897040000|2025-03-25 10:04:00|||||||||5
1742897090000|2025-03-25 10:04:50|||||||||1
1742897160000|2025-03-25 10:06:00|18.08|18|18.07|17.99|18.09|18.01|18.05|17.97|37
1742897170000|2025-03-25 10:06:10|18.08|18|18.05|17.97|18.08|18|18.05|17.97|1
1742897210000|2025-03-25 10:06:50|||||||||3
1742897220000|2025-03-25 10:07:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|1
1742897280000|2025-03-25 10:08:00|18.08|18|18.08|18|18.08|18|18.08|18|9
1742897310000|2025-03-25 10:08:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742897320000|2025-03-25 10:08:40|||||||||1
1742897340000|2025-03-25 10:09:00|||||||||1
1742897400000|2025-03-25 10:10:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1742897520000|2025-03-25 10:12:00|||||||||1
1742897530000|2025-03-25 10:12:10|||||||||1
1742897580000|2025-03-25 10:13:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|7
1742897620000|2025-03-25 10:13:40|||||||||2
1742897680000|2025-03-25 10:14:40|||||||||1
1742897690000|2025-03-25 10:14:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|312
1742897700000|2025-03-25 10:15:00|||||||||56
1742897720000|2025-03-25 10:15:20|||||||||6
1742897730000|2025-03-25 10:15:30|||||||||1
1742897760000|2025-03-25 10:16:00|||||||||12
1742897780000|2025-03-25 10:16:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|2
1742897790000|2025-03-25 10:16:30|||||||||3
1742897910000|2025-03-25 10:18:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|23
1742897920000|2025-03-25 10:18:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742897940000|2025-03-25 10:19:00|18|17.92|18|17.92|18|17.92|18|17.92|4
1742897950000|2025-03-25 10:19:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1742897970000|2025-03-25 10:19:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|1
1742897990000|2025-03-25 10:19:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742898010000|2025-03-25 10:20:10|18|17.92|18|17.92|18|17.92|18|17.92|3
1742898070000|2025-03-25 10:21:10|||||||||1
1742898120000|2025-03-25 10:22:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1742898200000|2025-03-25 10:23:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|15
1742898210000|2025-03-25 10:23:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742898220000|2025-03-25 10:23:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1742898250000|2025-03-25 10:24:10|||||||||2
1742898260000|2025-03-25 10:24:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1742898270000|2025-03-25 10:24:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1742898290000|2025-03-25 10:24:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1742898300000|2025-03-25 10:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|0
1742898310000|2025-03-25 10:25:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742898360000|2025-03-25 10:26:00|||||||||1
1742898400000|2025-03-25 10:26:40|||||||||1
1742898540000|2025-03-25 10:29:00|||||||||3
1742898590000|2025-03-25 10:29:50|||||||||20
1742898640000|2025-03-25 10:30:40|||||||||4
1742898830000|2025-03-25 10:33:50|||||||||1
1742898960000|2025-03-25 10:36:00|||||||||1
1742899030000|2025-03-25 10:37:10|||||||||1
1742899090000|2025-03-25 10:38:10|||||||||1
1742899160000|2025-03-25 10:39:20|||||||||9
1742899210000|2025-03-25 10:40:10|||||||||1
1742899240000|2025-03-25 10:40:40|||||||||1
1742899250000|2025-03-25 10:40:50|||||||||2
1742899280000|2025-03-25 10:41:20|||||||||1
1742899300000|2025-03-25 10:41:40|||||||||1
1742899350000|2025-03-25 10:42:30|||||||||2
1742899450000|2025-03-25 10:44:10|||||||||1
1742899510000|2025-03-25 10:45:10|||||||||1
1742899560000|2025-03-25 10:46:00|||||||||1
1742899650000|2025-03-25 10:47:30|||||||||1
1742899830000|2025-03-25 10:50:30|||||||||1
1742899860000|2025-03-25 10:51:00|||||||||1
1742899990000|2025-03-25 10:53:10|||||||||1
1742900060000|2025-03-25 10:54:20|||||||||1
1742900100000|2025-03-25 10:55:00|||||||||30
1742900110000|2025-03-25 10:55:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|30
1742900120000|2025-03-25 10:55:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|13
1742900130000|2025-03-25 10:55:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742900160000|2025-03-25 10:56:00|||||||||3
1742900260000|2025-03-25 10:57:40|||||||||21
1742900270000|2025-03-25 10:57:50|||||||||1
1742900310000|2025-03-25 10:58:30|||||||||2
1742900340000|2025-03-25 10:59:00|||||||||1
1742900490000|2025-03-25 11:01:30|||||||||1
1742900520000|2025-03-25 11:02:00|||||||||16
1742900580000|2025-03-25 11:03:00|||||||||2
1742900590000|2025-03-25 11:03:10|||||||||2
1742900640000|2025-03-25 11:04:00|||||||||4
1742900650000|2025-03-25 11:04:10|||||||||1
1742900700000|2025-03-25 11:05:00|||||||||1
1742900770000|2025-03-25 11:06:10|||||||||4
1742900820000|2025-03-25 11:07:00|||||||||1
1742900880000|2025-03-25 11:08:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742900890000|2025-03-25 11:08:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742900900000|2025-03-25 11:08:20|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1742900920000|2025-03-25 11:08:40|||||||||8
1742900970000|2025-03-25 11:09:30|||||||||1
1742900990000|2025-03-25 11:09:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|96
1742901000000|2025-03-25 11:10:00|17.95|17.87|17.95|17.87|17.96|17.88|17.93|17.85|58
1742901020000|2025-03-25 11:10:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1742901030000|2025-03-25 11:10:30|||||||||1
1742901040000|2025-03-25 11:10:40|||||||||2
1742901050000|2025-03-25 11:10:50|||||||||1
1742901070000|2025-03-25 11:11:10|||||||||1
1742901080000|2025-03-25 11:11:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|48
1742901090000|2025-03-25 11:11:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1742901130000|2025-03-25 11:12:10|||||||||1
1742901140000|2025-03-25 11:12:20|||||||||5
1742901200000|2025-03-25 11:13:20|||||||||4
1742901230000|2025-03-25 11:13:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1742901240000|2025-03-25 11:14:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|2
1742901260000|2025-03-25 11:14:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|7
1742901300000|2025-03-25 11:15:00|||||||||1
1742901310000|2025-03-25 11:15:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|2
1742901340000|2025-03-25 11:15:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|3
1742901390000|2025-03-25 11:16:30|||||||||10
1742901420000|2025-03-25 11:17:00|||||||||2
1742901450000|2025-03-25 11:17:30|||||||||4
1742901480000|2025-03-25 11:18:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|28
1742901490000|2025-03-25 11:18:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1742901550000|2025-03-25 11:19:10|||||||||710
1742901570000|2025-03-25 11:19:30|||||||||2
1742901640000|2025-03-25 11:20:40|||||||||1
1742901850000|2025-03-25 11:24:10|||||||||8
1742902000000|2025-03-25 11:26:40|||||||||1
1742902140000|2025-03-25 11:29:00|||||||||2
1742902240000|2025-03-25 11:30:40|||||||||1
1742902330000|2025-03-25 11:32:10|||||||||1
1742902380000|2025-03-25 11:33:00|||||||||5
1742902480000|2025-03-25 11:34:40|||||||||1
1742902500000|2025-03-25 11:35:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1742902610000|2025-03-25 11:36:50|||||||||5
1742902620000|2025-03-25 11:37:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1742902720000|2025-03-25 11:38:40|||||||||1
1742902750000|2025-03-25 11:39:10|||||||||1
1742902780000|2025-03-25 11:39:40|||||||||2
1742902970000|2025-03-25 11:42:50|||||||||1
1742903170000|2025-03-25 11:46:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742903210000|2025-03-25 11:46:50|||||||||28
1742903260000|2025-03-25 11:47:40|||||||||1
1742903440000|2025-03-25 11:50:40|||||||||1
1742903660000|2025-03-25 11:54:20|||||||||1
1742903900000|2025-03-25 11:58:20|||||||||1
1742903930000|2025-03-25 11:58:50|||||||||1
1742903950000|2025-03-25 11:59:10|||||||||1
1742904000000|2025-03-25 12:00:00|||||||||1
1742904040000|2025-03-25 12:00:40|||||||||21
1742904260000|2025-03-25 12:04:20|||||||||1
1742904350000|2025-03-25 12:05:50|||||||||1
1742904390000|2025-03-25 12:06:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|1
1742904410000|2025-03-25 12:06:50|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|1
1742904420000|2025-03-25 12:07:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|7
1742904430000|2025-03-25 12:07:10|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|0
1742904460000|2025-03-25 12:07:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|28
1742904480000|2025-03-25 12:08:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|5
1742904490000|2025-03-25 12:08:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742904500000|2025-03-25 12:08:20|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1742904570000|2025-03-25 12:09:30|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1742904710000|2025-03-25 12:11:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1742904730000|2025-03-25 12:12:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742905210000|2025-03-25 12:20:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742905240000|2025-03-25 12:20:40|||||||||1
1742905270000|2025-03-25 12:21:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|235
1742905290000|2025-03-25 12:21:30|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|3
1742905440000|2025-03-25 12:24:00|||||||||2
1742905530000|2025-03-25 12:25:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742905540000|2025-03-25 12:25:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742905550000|2025-03-25 12:25:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742905580000|2025-03-25 12:26:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742905600000|2025-03-25 12:26:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742905620000|2025-03-25 12:27:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742905840000|2025-03-25 12:30:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|8
1742905880000|2025-03-25 12:31:20|17.93|17.85|17.92|17.84|17.95|17.87|17.92|17.84|26
1742906020000|2025-03-25 12:33:40|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|17
1742906090000|2025-03-25 12:34:50|||||||||1
1742906170000|2025-03-25 12:36:10|||||||||2
1742906220000|2025-03-25 12:37:00|||||||||1
1742906230000|2025-03-25 12:37:10|||||||||2
1742906240000|2025-03-25 12:37:20|||||||||1
1742906250000|2025-03-25 12:37:30|||||||||3
1742906260000|2025-03-25 12:37:40|||||||||4
1742906270000|2025-03-25 12:37:50|||||||||3
1742906280000|2025-03-25 12:38:00|||||||||5
1742906290000|2025-03-25 12:38:10|||||||||4
1742906300000|2025-03-25 12:38:20|||||||||4
1742906310000|2025-03-25 12:38:30|||||||||4
1742906320000|2025-03-25 12:38:40|||||||||3
1742906330000|2025-03-25 12:38:50|||||||||5
1742906340000|2025-03-25 12:39:00|||||||||3
1742906350000|2025-03-25 12:39:10|||||||||1
1742906360000|2025-03-25 12:39:20|||||||||3
1742906370000|2025-03-25 12:39:30|||||||||3
1742906380000|2025-03-25 12:39:40|||||||||5
1742906390000|2025-03-25 12:39:50|||||||||1
1742906400000|2025-03-25 12:40:00|||||||||5
1742906410000|2025-03-25 12:40:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1742906420000|2025-03-25 12:40:20|||||||||2
1742906430000|2025-03-25 12:40:30|||||||||3
1742906450000|2025-03-25 12:40:50|||||||||2
1742906460000|2025-03-25 12:41:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1742906470000|2025-03-25 12:41:10|||||||||1
1742906480000|2025-03-25 12:41:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1742906490000|2025-03-25 12:41:30|||||||||3
1742906500000|2025-03-25 12:41:40|||||||||5
1742906510000|2025-03-25 12:41:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1742906520000|2025-03-25 12:42:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742906530000|2025-03-25 12:42:10|||||||||3
1742906540000|2025-03-25 12:42:20|||||||||24
1742906550000|2025-03-25 12:42:30|||||||||1
1742906560000|2025-03-25 12:42:40|||||||||1
1742906570000|2025-03-25 12:42:50|||||||||4
1742906580000|2025-03-25 12:43:00|||||||||1
1742906590000|2025-03-25 12:43:10|||||||||2
1742906600000|2025-03-25 12:43:20|||||||||2
1742906610000|2025-03-25 12:43:30|||||||||4
1742906620000|2025-03-25 12:43:40|||||||||2
1742906630000|2025-03-25 12:43:50|||||||||1
1742906640000|2025-03-25 12:44:00|||||||||1
1742906650000|2025-03-25 12:44:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1742906660000|2025-03-25 12:44:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742906670000|2025-03-25 12:44:30|||||||||3
1742906680000|2025-03-25 12:44:40|||||||||1
1742906690000|2025-03-25 12:44:50|||||||||23
1742906710000|2025-03-25 12:45:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742906730000|2025-03-25 12:45:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742906760000|2025-03-25 12:46:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1742906770000|2025-03-25 12:46:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1742906830000|2025-03-25 12:47:10|||||||||1
1742906930000|2025-03-25 12:48:50|||||||||1
1742907040000|2025-03-25 12:50:40|||||||||1
1742907110000|2025-03-25 12:51:50|||||||||1
1742907150000|2025-03-25 12:52:30|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|34
1742907260000|2025-03-25 12:54:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1742907270000|2025-03-25 12:54:30|||||||||1
1742907450000|2025-03-25 12:57:30|||||||||8
1742907480000|2025-03-25 12:58:00|||||||||1
1742907550000|2025-03-25 12:59:10|17.97|17.89|18|17.92|18|17.92|17.97|17.89|30
1742907560000|2025-03-25 12:59:20|17.98|17.9|17.98|17.9|18|17.92|17.97|17.89|35
1742907570000|2025-03-25 12:59:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742907800000|2025-03-25 13:03:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742907820000|2025-03-25 13:03:40|||||||||5
1742907830000|2025-03-25 13:03:50|||||||||1
1742907850000|2025-03-25 13:04:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742908060000|2025-03-25 13:07:40|||||||||1
1742908080000|2025-03-25 13:08:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742908090000|2025-03-25 13:08:10|||||||||8
1742908230000|2025-03-25 13:10:30|||||||||1
1742908260000|2025-03-25 13:11:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742908270000|2025-03-25 13:11:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742908290000|2025-03-25 13:11:30|||||||||2
1742908380000|2025-03-25 13:13:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742908410000|2025-03-25 13:13:30|18|17.92|18|17.92|18|17.92|18|17.92|25
1742908480000|2025-03-25 13:14:40|||||||||1
1742908530000|2025-03-25 13:15:30|||||||||29
1742908610000|2025-03-25 13:16:50|||||||||1
1742908660000|2025-03-25 13:17:40|||||||||1
1742908830000|2025-03-25 13:20:30|||||||||1
1742908850000|2025-03-25 13:20:50|||||||||1
1742908960000|2025-03-25 13:22:40|||||||||8
1742909010000|2025-03-25 13:23:30|||||||||1
1742909160000|2025-03-25 13:26:00|||||||||1
1742909290000|2025-03-25 13:28:10|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1742909300000|2025-03-25 13:28:20|||||||||1
1742909340000|2025-03-25 13:29:00|||||||||4
1742909350000|2025-03-25 13:29:10|||||||||2
1742909360000|2025-03-25 13:29:20|||||||||1
1742909400000|2025-03-25 13:30:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|119
1742909410000|2025-03-25 13:30:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1742909420000|2025-03-25 13:30:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1742909440000|2025-03-25 13:30:40|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1742909470000|2025-03-25 13:31:10|18|17.92|18|17.92|18|17.92|18|17.92|16
1742909530000|2025-03-25 13:32:10|17.97|17.89|18|17.92|18|17.92|17.97|17.89|21
1742909560000|2025-03-25 13:32:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|10
1742909600000|2025-03-25 13:33:20|18|17.92|17.97|17.89|18|17.92|17.97|17.89|6
1742909640000|2025-03-25 13:34:00|||||||||1
1742909660000|2025-03-25 13:34:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742909670000|2025-03-25 13:34:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742909700000|2025-03-25 13:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|33
1742909710000|2025-03-25 13:35:10|18|17.92|17.97|17.89|18|17.92|17.97|17.89|12
1742909720000|2025-03-25 13:35:20|||||||||16
1742909740000|2025-03-25 13:35:40|18|17.92|18|17.92|18|17.92|17.97|17.89|10
1742909760000|2025-03-25 13:36:00|||||||||3
1742909820000|2025-03-25 13:37:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|12
1742909890000|2025-03-25 13:38:10|||||||||1
1742909910000|2025-03-25 13:38:30|||||||||15
1742909930000|2025-03-25 13:38:50|||||||||1
1742910000000|2025-03-25 13:40:00|18|17.92|18|17.92|18|17.92|18|17.92|8
1742910030000|2025-03-25 13:40:30|17.97|17.89|18|17.92|18|17.92|17.97|17.89|34
1742910080000|2025-03-25 13:41:20|||||||||2
1742910110000|2025-03-25 13:41:50|||||||||1
1742910120000|2025-03-25 13:42:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|26
1742910160000|2025-03-25 13:42:40|||||||||1
1742910220000|2025-03-25 13:43:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|16
1742910240000|2025-03-25 13:44:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1742910250000|2025-03-25 13:44:10|||||||||1
1742910360000|2025-03-25 13:46:00|||||||||1
1742910420000|2025-03-25 13:47:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|63
1742910530000|2025-03-25 13:48:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|18
1742910550000|2025-03-25 13:49:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742910600000|2025-03-25 13:50:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|17
1742910620000|2025-03-25 13:50:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|19
1742910640000|2025-03-25 13:50:40|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|42
1742910650000|2025-03-25 13:50:50|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|3
1742910660000|2025-03-25 13:51:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|34
1742910810000|2025-03-25 13:53:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|9
1742910850000|2025-03-25 13:54:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1742910870000|2025-03-25 13:54:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742910880000|2025-03-25 13:54:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1742910890000|2025-03-25 13:54:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742910950000|2025-03-25 13:55:50|||||||||1
1742911000000|2025-03-25 13:56:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1742911020000|2025-03-25 13:57:00|||||||||2
1742911050000|2025-03-25 13:57:30|||||||||1
1742911080000|2025-03-25 13:58:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1742911140000|2025-03-25 13:59:00|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|2
1742911150000|2025-03-25 13:59:10|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|6
1742911160000|2025-03-25 13:59:20|||||||||1
1742911170000|2025-03-25 13:59:30|||||||||1
1742911180000|2025-03-25 13:59:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1742911200000|2025-03-25 14:00:00|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|45
1742911220000|2025-03-25 14:00:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1742911250000|2025-03-25 14:00:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742911290000|2025-03-25 14:01:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1742911330000|2025-03-25 14:02:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742911340000|2025-03-25 14:02:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742911350000|2025-03-25 14:02:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742911360000|2025-03-25 14:02:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742911380000|2025-03-25 14:03:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|326
1742911430000|2025-03-25 14:03:50|||||||||1
1742911450000|2025-03-25 14:04:10|||||||||9
1742911460000|2025-03-25 14:04:20|18.07|17.99|18.06|17.98|18.1|18.02|18.06|17.98|32
1742911490000|2025-03-25 14:04:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1742911500000|2025-03-25 14:05:00|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|1
1742911520000|2025-03-25 14:05:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1742911530000|2025-03-25 14:05:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742911620000|2025-03-25 14:07:00|||||||||8
1742911720000|2025-03-25 14:08:40|||||||||1
1742911830000|2025-03-25 14:10:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|24
1742911840000|2025-03-25 14:10:40|||||||||1
1742911860000|2025-03-25 14:11:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|138
1742911870000|2025-03-25 14:11:10|||||||||2
1742911910000|2025-03-25 14:11:50|||||||||2
1742911960000|2025-03-25 14:12:40|||||||||8
1742911980000|2025-03-25 14:13:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|77
1742912010000|2025-03-25 14:13:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1742912020000|2025-03-25 14:13:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742912060000|2025-03-25 14:14:20|||||||||1358
1742912140000|2025-03-25 14:15:40|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|96
1742912260000|2025-03-25 14:17:40|||||||||1
1742912320000|2025-03-25 14:18:40|||||||||1
1742912340000|2025-03-25 14:19:00|||||||||8
1742912350000|2025-03-25 14:19:10|||||||||1
1742912430000|2025-03-25 14:20:30|||||||||5
1742912450000|2025-03-25 14:20:50|||||||||1
1742912620000|2025-03-25 14:23:40|||||||||2
1742912670000|2025-03-25 14:24:30|||||||||1
1742912680000|2025-03-25 14:24:40|||||||||8
1742912720000|2025-03-25 14:25:20|||||||||1
1742912730000|2025-03-25 14:25:30|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|23
1742912780000|2025-03-25 14:26:20|||||||||1
1742912810000|2025-03-25 14:26:50|||||||||15
1742912830000|2025-03-25 14:27:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1742912850000|2025-03-25 14:27:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1742912910000|2025-03-25 14:28:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|68
1742912930000|2025-03-25 14:28:50|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|16
1742912940000|2025-03-25 14:29:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|12
1742913000000|2025-03-25 14:30:00|||||||||1
1742913030000|2025-03-25 14:30:30|||||||||36
1742913040000|2025-03-25 14:30:40|||||||||32
1742913120000|2025-03-25 14:32:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1742913130000|2025-03-25 14:32:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742913180000|2025-03-25 14:33:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742913190000|2025-03-25 14:33:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742913230000|2025-03-25 14:33:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742913240000|2025-03-25 14:34:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1742913250000|2025-03-25 14:34:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742913260000|2025-03-25 14:34:20|||||||||1
1742913300000|2025-03-25 14:35:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|0
1742913350000|2025-03-25 14:35:50|||||||||1
1742913380000|2025-03-25 14:36:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1742913390000|2025-03-25 14:36:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|62
1742913410000|2025-03-25 14:36:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|25
1742913420000|2025-03-25 14:37:00|||||||||4
1742913450000|2025-03-25 14:37:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|17
1742913460000|2025-03-25 14:37:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742913470000|2025-03-25 14:37:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|12
1742913480000|2025-03-25 14:38:00|||||||||2
1742913490000|2025-03-25 14:38:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1742913520000|2025-03-25 14:38:40|||||||||460
1742913540000|2025-03-25 14:39:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742913560000|2025-03-25 14:39:20|||||||||1
1742913950000|2025-03-25 14:45:50|||||||||4
1742913960000|2025-03-25 14:46:00|||||||||2
1742913970000|2025-03-25 14:46:10|||||||||1
1742913990000|2025-03-25 14:46:30|||||||||1
1742914010000|2025-03-25 14:46:50|||||||||2
1742914050000|2025-03-25 14:47:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|65
1742914060000|2025-03-25 14:47:40|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|9
1742914070000|2025-03-25 14:47:50|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|1
1742914080000|2025-03-25 14:48:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1742914180000|2025-03-25 14:49:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742914290000|2025-03-25 14:51:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|59
1742914300000|2025-03-25 14:51:40|||||||||2
1742914320000|2025-03-25 14:52:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|58
1742914330000|2025-03-25 14:52:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|9
1742914340000|2025-03-25 14:52:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|21
1742914360000|2025-03-25 14:52:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742914410000|2025-03-25 14:53:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|10
1742914430000|2025-03-25 14:53:50|||||||||2
1742914630000|2025-03-25 14:57:10|||||||||1
1742914650000|2025-03-25 14:57:30|||||||||102
1742914680000|2025-03-25 14:58:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|13
1742914700000|2025-03-25 14:58:20|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1742914730000|2025-03-25 14:58:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1742914800000|2025-03-25 15:00:00|||||||||1
1742914810000|2025-03-25 15:00:10|||||||||21
1742914860000|2025-03-25 15:01:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742914890000|2025-03-25 15:01:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1742914900000|2025-03-25 15:01:40|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1742914980000|2025-03-25 15:03:00|||||||||1
1742915010000|2025-03-25 15:03:30|||||||||5
1742915020000|2025-03-25 15:03:40|||||||||1
1742915030000|2025-03-25 15:03:50|||||||||15
1742915040000|2025-03-25 15:04:00|||||||||1
1742915080000|2025-03-25 15:04:40|||||||||1
1742915100000|2025-03-25 15:05:00|||||||||1
1742915170000|2025-03-25 15:06:10|||||||||1
1742915180000|2025-03-25 15:06:20|||||||||2
1742915220000|2025-03-25 15:07:00|||||||||1
1742915250000|2025-03-25 15:07:30|||||||||1
1742915260000|2025-03-25 15:07:40|||||||||8
1742915300000|2025-03-25 15:08:20|||||||||2
1742915320000|2025-03-25 15:08:40|||||||||1
1742915350000|2025-03-25 15:09:10|||||||||1
1742915420000|2025-03-25 15:10:20|||||||||2
1742915450000|2025-03-25 15:10:50|||||||||2
1742915470000|2025-03-25 15:11:10|||||||||1
1742915480000|2025-03-25 15:11:20|||||||||1
1742915490000|2025-03-25 15:11:30|||||||||5
1742915520000|2025-03-25 15:12:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|29
1742915570000|2025-03-25 15:12:50|||||||||1
1742915650000|2025-03-25 15:14:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|24
1742915680000|2025-03-25 15:14:40|||||||||8
1742915750000|2025-03-25 15:15:50|||||||||1
1742915790000|2025-03-25 15:16:30|||||||||1
1742915810000|2025-03-25 15:16:50|||||||||1
1742915820000|2025-03-25 15:17:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|19
1742915850000|2025-03-25 15:17:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1742915890000|2025-03-25 15:18:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1742915940000|2025-03-25 15:19:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1742916030000|2025-03-25 15:20:30|||||||||1
1742916040000|2025-03-25 15:20:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1742916090000|2025-03-25 15:21:30|||||||||8
1742916150000|2025-03-25 15:22:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|38
1742916240000|2025-03-25 15:24:00|||||||||1
1742916250000|2025-03-25 15:24:10|||||||||1
1742916280000|2025-03-25 15:24:40|||||||||5
1742916340000|2025-03-25 15:25:40|||||||||1
1742916380000|2025-03-25 15:26:20|||||||||1
1742916400000|2025-03-25 15:26:40|||||||||1
1742916450000|2025-03-25 15:27:30|||||||||7
1742916460000|2025-03-25 15:27:40|||||||||3
1742916480000|2025-03-25 15:28:00|||||||||2
1742916510000|2025-03-25 15:28:30|||||||||1
1742916520000|2025-03-25 15:28:40|||||||||1
1742916600000|2025-03-25 15:30:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|21
1742916610000|2025-03-25 15:30:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742916650000|2025-03-25 15:30:50|||||||||1
1742916660000|2025-03-25 15:31:00|||||||||2
1742916670000|2025-03-25 15:31:10|||||||||2
1742916700000|2025-03-25 15:31:40|||||||||2
1742916720000|2025-03-25 15:32:00|||||||||2
1742916730000|2025-03-25 15:32:10|||||||||1
1742916750000|2025-03-25 15:32:30|||||||||1
1742916770000|2025-03-25 15:32:50|||||||||1
1742916800000|2025-03-25 15:33:20|||||||||21
1742916810000|2025-03-25 15:33:30|||||||||1
1742916820000|2025-03-25 15:33:40|||||||||1
1742916840000|2025-03-25 15:34:00|||||||||1
1742916890000|2025-03-25 15:34:50|||||||||1
1742916910000|2025-03-25 15:35:10|||||||||1
1742916940000|2025-03-25 15:35:40|||||||||1
1742916960000|2025-03-25 15:36:00|||||||||1
1742916990000|2025-03-25 15:36:30|||||||||1
1742917010000|2025-03-25 15:36:50|||||||||2
1742917030000|2025-03-25 15:37:10|||||||||1
1742917050000|2025-03-25 15:37:30|||||||||1
1742917080000|2025-03-25 15:38:00|||||||||1
1742917120000|2025-03-25 15:38:40|||||||||1
1742917130000|2025-03-25 15:38:50|||||||||1
1742917140000|2025-03-25 15:39:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|171
1742917150000|2025-03-25 15:39:10|||||||||2
1742917170000|2025-03-25 15:39:30|||||||||1
1742917210000|2025-03-25 15:40:10|||||||||1
1742917250000|2025-03-25 15:40:50|||||||||1
1742917260000|2025-03-25 15:41:00|||||||||1
1742917340000|2025-03-25 15:42:20|||||||||1
1742917360000|2025-03-25 15:42:40|||||||||1
1742917410000|2025-03-25 15:43:30|||||||||23
1742917420000|2025-03-25 15:43:40|||||||||1
1742917470000|2025-03-25 15:44:30|||||||||1
1742917480000|2025-03-25 15:44:40|||||||||97
1742917490000|2025-03-25 15:44:50|||||||||6
1742917500000|2025-03-25 15:45:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|136
1742917510000|2025-03-25 15:45:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|53
1742917620000|2025-03-25 15:47:00|||||||||102
1742917660000|2025-03-25 15:47:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|26
1742917670000|2025-03-25 15:47:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1742917680000|2025-03-25 15:48:00|||||||||1
1742917700000|2025-03-25 15:48:20|||||||||1
1742917740000|2025-03-25 15:49:00|||||||||1
1742917840000|2025-03-25 15:50:40|||||||||1
1742917850000|2025-03-25 15:50:50|||||||||4
1742917880000|2025-03-25 15:51:20|||||||||2
1742917900000|2025-03-25 15:51:40|||||||||1
1742917930000|2025-03-25 15:52:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1742917960000|2025-03-25 15:52:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|14
1742917980000|2025-03-25 15:53:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|12
1742918110000|2025-03-25 15:55:10|||||||||1
1742918160000|2025-03-25 15:56:00|||||||||2
1742918210000|2025-03-25 15:56:50|||||||||4
1742918240000|2025-03-25 15:57:20|||||||||2
1742918260000|2025-03-25 15:57:40|||||||||1
1742918310000|2025-03-25 15:58:30|||||||||21
1742918360000|2025-03-25 15:59:20|||||||||2
1742918370000|2025-03-25 15:59:30|||||||||6
1742918400000|2025-03-25 16:00:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|136
1742918410000|2025-03-25 16:00:10|||||||||5
1742918430000|2025-03-25 16:00:30|||||||||1
1742918490000|2025-03-25 16:01:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1742918500000|2025-03-25 16:01:40|||||||||1
1742918570000|2025-03-25 16:02:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742918590000|2025-03-25 16:03:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742918640000|2025-03-25 16:04:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742918650000|2025-03-25 16:04:10|||||||||1
1742918670000|2025-03-25 16:04:30|||||||||1
1742918700000|2025-03-25 16:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742918760000|2025-03-25 16:06:00|||||||||1
1742918780000|2025-03-25 16:06:20|||||||||3
1742918790000|2025-03-25 16:06:30|||||||||4
1742918800000|2025-03-25 16:06:40|||||||||9
1742918810000|2025-03-25 16:06:50|||||||||2
1742918820000|2025-03-25 16:07:00|||||||||4
1742918830000|2025-03-25 16:07:10|||||||||6
1742918840000|2025-03-25 16:07:20|||||||||2
1742918850000|2025-03-25 16:07:30|||||||||5
1742918860000|2025-03-25 16:07:40|||||||||5
1742918870000|2025-03-25 16:07:50|||||||||2
1742918880000|2025-03-25 16:08:00|||||||||1
1742918890000|2025-03-25 16:08:10|||||||||2
1742918900000|2025-03-25 16:08:20|||||||||1
1742918910000|2025-03-25 16:08:30|||||||||3
1742918920000|2025-03-25 16:08:40|||||||||1
1742918930000|2025-03-25 16:08:50|||||||||5
1742918940000|2025-03-25 16:09:00|||||||||3
1742918950000|2025-03-25 16:09:10|||||||||2
1742918960000|2025-03-25 16:09:20|||||||||4
1742918970000|2025-03-25 16:09:30|||||||||3
1742918980000|2025-03-25 16:09:40|||||||||1
1742918990000|2025-03-25 16:09:50|||||||||4
1742919000000|2025-03-25 16:10:00|||||||||1
1742919010000|2025-03-25 16:10:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|29
1742919020000|2025-03-25 16:10:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1742919030000|2025-03-25 16:10:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1742919040000|2025-03-25 16:10:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|1
1742919050000|2025-03-25 16:10:50|||||||||8
1742919060000|2025-03-25 16:11:00|||||||||2
1742919070000|2025-03-25 16:11:10|||||||||5
1742919080000|2025-03-25 16:11:20|||||||||1
1742919090000|2025-03-25 16:11:30|||||||||3
1742919100000|2025-03-25 16:11:40|||||||||1
1742919110000|2025-03-25 16:11:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1742919120000|2025-03-25 16:12:00|||||||||5
1742919130000|2025-03-25 16:12:10|||||||||2
1742919140000|2025-03-25 16:12:20|||||||||1
1742919150000|2025-03-25 16:12:30|||||||||2
1742919160000|2025-03-25 16:12:40|||||||||1
1742919170000|2025-03-25 16:12:50|||||||||2
1742919220000|2025-03-25 16:13:40|||||||||1
1742919230000|2025-03-25 16:13:50|||||||||1
1742919240000|2025-03-25 16:14:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|40
1742919290000|2025-03-25 16:14:50|||||||||25
1742919300000|2025-03-25 16:15:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|125
1742919320000|2025-03-25 16:15:20|||||||||1
1742919340000|2025-03-25 16:15:40|||||||||1
1742919350000|2025-03-25 16:15:50|||||||||4
1742919380000|2025-03-25 16:16:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|27
1742919390000|2025-03-25 16:16:30|||||||||6
1742919400000|2025-03-25 16:16:40|||||||||2
1742919410000|2025-03-25 16:16:50|||||||||4
1742919420000|2025-03-25 16:17:00|||||||||2
1742919470000|2025-03-25 16:17:50|||||||||5
1742919480000|2025-03-25 16:18:00|||||||||1
1742919490000|2025-03-25 16:18:10|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|17
1742919500000|2025-03-25 16:18:20|||||||||1
1742919520000|2025-03-25 16:18:40|||||||||4
1742919550000|2025-03-25 16:19:10|||||||||1
1742919560000|2025-03-25 16:19:20|||||||||1
1742919580000|2025-03-25 16:19:40|||||||||4
1742919590000|2025-03-25 16:19:50|||||||||2
1742919600000|2025-03-25 16:20:00|||||||||4
1742919640000|2025-03-25 16:20:40|||||||||5
1742919660000|2025-03-25 16:21:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|23
1742919680000|2025-03-25 16:21:20|||||||||1
1742919690000|2025-03-25 16:21:30|||||||||4
1742919710000|2025-03-25 16:21:50|||||||||1
1742919720000|2025-03-25 16:22:00|||||||||1
1742919730000|2025-03-25 16:22:10|||||||||1
1742919750000|2025-03-25 16:22:30|||||||||4
1742919770000|2025-03-25 16:22:50|||||||||2
1742919810000|2025-03-25 16:23:30|||||||||6
1742919830000|2025-03-25 16:23:50|||||||||1
1742919850000|2025-03-25 16:24:10|||||||||1
1742919870000|2025-03-25 16:24:30|||||||||2
1742919890000|2025-03-25 16:24:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|127
1742919900000|2025-03-25 16:25:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742919930000|2025-03-25 16:25:30|||||||||2
1742919950000|2025-03-25 16:25:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|14
1742920030000|2025-03-25 16:27:10|||||||||1
1742920050000|2025-03-25 16:27:30|||||||||1
1742920080000|2025-03-25 16:28:00|||||||||1
1742920090000|2025-03-25 16:28:10|||||||||10
1742920110000|2025-03-25 16:28:30|||||||||12
1742920130000|2025-03-25 16:28:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|9
1742920140000|2025-03-25 16:29:00|18|17.92|18|17.92|18|17.92|18|17.92|18
1742920150000|2025-03-25 16:29:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|16
1742920160000|2025-03-25 16:29:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|47
1742920170000|2025-03-25 16:29:30|||||||||64
1742920180000|2025-03-25 16:29:40|||||||||5
1742920190000|2025-03-25 16:29:50|18|17.92|18|17.92|18|17.92|17.99|17.91|42
1742920200000|2025-03-25 16:30:00|17.99|17.91|17.98|17.9|18.02|17.94|17.98|17.9|56
1742920210000|2025-03-25 16:30:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1742920220000|2025-03-25 16:30:20|||||||||1
1742920230000|2025-03-25 16:30:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|28
1742920240000|2025-03-25 16:30:40|||||||||1
1742920250000|2025-03-25 16:30:50|||||||||1
1742920320000|2025-03-25 16:32:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|32
1742920370000|2025-03-25 16:32:50|||||||||110
1742920430000|2025-03-25 16:33:50|||||||||31
1742920610000|2025-03-25 16:36:50|||||||||125
1742920720000|2025-03-25 16:38:40|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|30
1742920730000|2025-03-25 16:38:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|24
1742920750000|2025-03-25 16:39:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742920770000|2025-03-25 16:39:30|||||||||1
1742920800000|2025-03-25 16:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742920830000|2025-03-25 16:40:30|||||||||20
1742920930000|2025-03-25 16:42:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|116
1742920990000|2025-03-25 16:43:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742921000000|2025-03-25 16:43:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1742921020000|2025-03-25 16:43:40|||||||||1
1742921040000|2025-03-25 16:44:00|||||||||1
1742921130000|2025-03-25 16:45:30|||||||||1
1742921160000|2025-03-25 16:46:00|||||||||3
1742921240000|2025-03-25 16:47:20|||||||||1
1742921250000|2025-03-25 16:47:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742921270000|2025-03-25 16:47:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1742921290000|2025-03-25 16:48:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1742921310000|2025-03-25 16:48:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|1
1742921340000|2025-03-25 16:49:00|||||||||1
1742921400000|2025-03-25 16:50:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|1
1742921430000|2025-03-25 16:50:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742921440000|2025-03-25 16:50:40|||||||||2
1742921450000|2025-03-25 16:50:50|||||||||1
1742921460000|2025-03-25 16:51:00|||||||||1
1742921520000|2025-03-25 16:52:00|||||||||1
1742921570000|2025-03-25 16:52:50|||||||||1
1742921580000|2025-03-25 16:53:00|||||||||1
1742921590000|2025-03-25 16:53:10|||||||||2
1742921600000|2025-03-25 16:53:20|||||||||2
1742921630000|2025-03-25 16:53:50|||||||||1
1742921680000|2025-03-25 16:54:40|||||||||1
1742921690000|2025-03-25 16:54:50|||||||||1
1742921710000|2025-03-25 16:55:10|||||||||1
1742921730000|2025-03-25 16:55:30|||||||||1
1742921780000|2025-03-25 16:56:20|||||||||1
1742921800000|2025-03-25 16:56:40|||||||||1
1742921810000|2025-03-25 16:56:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742921830000|2025-03-25 16:57:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742921900000|2025-03-25 16:58:20|||||||||2
1742921990000|2025-03-25 16:59:50|||||||||11
1742922010000|2025-03-25 17:00:10|||||||||3
1742922030000|2025-03-25 17:00:30|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|4
1742922140000|2025-03-25 17:02:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|11
1742922220000|2025-03-25 17:03:40|||||||||3
1742922230000|2025-03-25 17:03:50|||||||||1
1742922300000|2025-03-25 17:05:00|||||||||1
1742922470000|2025-03-25 17:07:50|||||||||1
1742922570000|2025-03-25 17:09:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|18
1742922590000|2025-03-25 17:09:50|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1742922600000|2025-03-25 17:10:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1742922620000|2025-03-25 17:10:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1742922650000|2025-03-25 17:10:50|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1742922660000|2025-03-25 17:11:00|||||||||1
1742922800000|2025-03-25 17:13:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742922910000|2025-03-25 17:15:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|9
1742922990000|2025-03-25 17:16:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742923100000|2025-03-25 17:18:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|6
1742923180000|2025-03-25 17:19:40|||||||||2
1742923240000|2025-03-25 17:20:40|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|1
1742923250000|2025-03-25 17:20:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1742923260000|2025-03-25 17:21:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742923280000|2025-03-25 17:21:20|||||||||1
1742923520000|2025-03-25 17:25:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1742923580000|2025-03-25 17:26:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|20
1742923700000|2025-03-25 17:28:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|51
1742923740000|2025-03-25 17:29:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|2
1742923750000|2025-03-25 17:29:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742923810000|2025-03-25 17:30:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|10
1742923820000|2025-03-25 17:30:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742923890000|2025-03-25 17:31:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742923910000|2025-03-25 17:31:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742924070000|2025-03-25 17:34:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|11
1742924090000|2025-03-25 17:34:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1742924100000|2025-03-25 17:35:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742924150000|2025-03-25 17:35:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1742924180000|2025-03-25 17:36:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742924200000|2025-03-25 17:36:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742924540000|2025-03-25 17:42:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742924570000|2025-03-25 17:42:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742924770000|2025-03-25 17:46:10|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|11
1742924780000|2025-03-25 17:46:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|2
1742924930000|2025-03-25 17:48:50|||||||||2
1742924970000|2025-03-25 17:49:30|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1742925020000|2025-03-25 17:50:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742925110000|2025-03-25 17:51:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742925120000|2025-03-25 17:52:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|14
1742925140000|2025-03-25 17:52:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742925160000|2025-03-25 17:52:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742925290000|2025-03-25 17:54:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742925330000|2025-03-25 17:55:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|10
1742925490000|2025-03-25 17:58:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742925510000|2025-03-25 17:58:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742925640000|2025-03-25 18:00:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742925720000|2025-03-25 18:02:00|||||||||1
1742925780000|2025-03-25 18:03:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742925900000|2025-03-25 18:05:00|||||||||1
1742925960000|2025-03-25 18:06:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742925990000|2025-03-25 18:06:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|16
1742926000000|2025-03-25 18:06:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742926010000|2025-03-25 18:06:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|12
1742926090000|2025-03-25 18:08:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1742926200000|2025-03-25 18:10:00|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|5
1742926210000|2025-03-25 18:10:10|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1742926330000|2025-03-25 18:12:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742926510000|2025-03-25 18:15:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1742926540000|2025-03-25 18:15:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742926820000|2025-03-25 18:20:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|4
1742926830000|2025-03-25 18:20:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1742927110000|2025-03-25 18:25:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1742927240000|2025-03-25 18:27:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742927250000|2025-03-25 18:27:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742927340000|2025-03-25 18:29:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742927400000|2025-03-25 18:30:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1742927430000|2025-03-25 18:30:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742927490000|2025-03-25 18:31:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742927600000|2025-03-25 18:33:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742927610000|2025-03-25 18:33:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1742927620000|2025-03-25 18:33:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742927650000|2025-03-25 18:34:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742927670000|2025-03-25 18:34:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1742927960000|2025-03-25 18:39:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742928100000|2025-03-25 18:41:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|22
1742928110000|2025-03-25 18:41:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742928570000|2025-03-25 18:49:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742928600000|2025-03-25 18:50:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|70
1742928650000|2025-03-25 18:50:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1742928730000|2025-03-25 18:52:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742928760000|2025-03-25 18:52:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1742928800000|2025-03-25 18:53:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1742928830000|2025-03-25 18:53:50|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|17
1742928960000|2025-03-25 18:56:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742929000000|2025-03-25 18:56:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742929020000|2025-03-25 18:57:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1742929090000|2025-03-25 18:58:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742929320000|2025-03-25 19:02:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742929410000|2025-03-25 19:03:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|17
1742929610000|2025-03-25 19:06:50|||||||||3
1742929710000|2025-03-25 19:08:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|16
1742929780000|2025-03-25 19:09:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1742929810000|2025-03-25 19:10:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742929920000|2025-03-25 19:12:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1742929990000|2025-03-25 19:13:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742930110000|2025-03-25 19:15:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742930180000|2025-03-25 19:16:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742930230000|2025-03-25 19:17:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742930340000|2025-03-25 19:19:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742930820000|2025-03-25 19:27:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742930950000|2025-03-25 19:29:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|7
1742931010000|2025-03-25 19:30:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1742931030000|2025-03-25 19:30:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1742931040000|2025-03-25 19:30:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742931050000|2025-03-25 19:30:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742931300000|2025-03-25 19:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|12
1742931350000|2025-03-25 19:35:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742931360000|2025-03-25 19:36:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1742931370000|2025-03-25 19:36:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1742931440000|2025-03-25 19:37:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1742931450000|2025-03-25 19:37:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|18
1742931490000|2025-03-25 19:38:10|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|0
1742931630000|2025-03-25 19:40:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1742931660000|2025-03-25 19:41:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1742931740000|2025-03-25 19:42:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1742931780000|2025-03-25 19:43:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742931870000|2025-03-25 19:44:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1742931900000|2025-03-25 19:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742931920000|2025-03-25 19:45:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|3
1742931950000|2025-03-25 19:45:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1742931970000|2025-03-25 19:46:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742931990000|2025-03-25 19:46:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742932000000|2025-03-25 19:46:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742932020000|2025-03-25 19:47:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742932030000|2025-03-25 19:47:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742932160000|2025-03-25 19:49:20|||||||||11
1742932200000|2025-03-25 19:50:00|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|0
1742932220000|2025-03-25 19:50:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1742932240000|2025-03-25 19:50:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1742932360000|2025-03-25 19:52:40|||||||||1
1742932370000|2025-03-25 19:52:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1742932410000|2025-03-25 19:53:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742932440000|2025-03-25 19:54:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|13
1742932450000|2025-03-25 19:54:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742932460000|2025-03-25 19:54:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1742932490000|2025-03-25 19:54:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|1
1742932500000|2025-03-25 19:55:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|5
1742932610000|2025-03-25 19:56:50|||||||||6
1742932760000|2025-03-25 19:59:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|12
1742932860000|2025-03-25 20:01:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1742935540000|2025-03-25 20:45:40|||||||||3
1742935800000|2025-03-25 20:50:00|||||||||7
1742936180000|2025-03-25 20:56:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742936260000|2025-03-25 20:57:40|||||||||2
1742936390000|2025-03-25 20:59:50|||||||||46
1742936400000|2025-03-25 21:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742948100000|2025-03-26 00:15:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1742948170000|2025-03-26 00:16:10|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1742948400000|2025-03-26 00:20:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742948410000|2025-03-26 00:20:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742949140000|2025-03-26 00:32:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1742949150000|2025-03-26 00:32:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742949160000|2025-03-26 00:32:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742949750000|2025-03-26 00:42:30|18.12|17.87|18.01|17.93|18.12|17.93|18.01|17.87|0
1742949900000|2025-03-26 00:45:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742949960000|2025-03-26 00:46:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|1
1742950420000|2025-03-26 00:53:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|2
1742950510000|2025-03-26 00:55:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|1
1742950660000|2025-03-26 00:57:40|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|2
1742950690000|2025-03-26 00:58:10|||||||||2
1742951400000|2025-03-26 01:10:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742952240000|2025-03-26 01:24:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742952250000|2025-03-26 01:24:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742953480000|2025-03-26 01:44:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742953540000|2025-03-26 01:45:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742953820000|2025-03-26 01:50:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742953850000|2025-03-26 01:50:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742954260000|2025-03-26 01:57:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1742954270000|2025-03-26 01:57:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742954560000|2025-03-26 02:02:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1742955420000|2025-03-26 02:17:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742955430000|2025-03-26 02:17:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742955850000|2025-03-26 02:24:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742956140000|2025-03-26 02:29:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742956180000|2025-03-26 02:29:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1742956280000|2025-03-26 02:31:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742956400000|2025-03-26 02:33:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742956410000|2025-03-26 02:33:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742956750000|2025-03-26 02:39:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742956860000|2025-03-26 02:41:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742957100000|2025-03-26 02:45:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1742959130000|2025-03-26 03:18:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742959150000|2025-03-26 03:19:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742963640000|2025-03-26 04:34:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742966790000|2025-03-26 05:26:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742967010000|2025-03-26 05:30:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742967070000|2025-03-26 05:31:10|||||||||10
1742967730000|2025-03-26 05:42:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968190000|2025-03-26 05:49:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968290000|2025-03-26 05:51:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968300000|2025-03-26 05:51:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968610000|2025-03-26 05:56:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742968620000|2025-03-26 05:57:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968690000|2025-03-26 05:58:10|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1742968710000|2025-03-26 05:58:30|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968720000|2025-03-26 05:58:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968750000|2025-03-26 05:59:10|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1742968760000|2025-03-26 05:59:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1742968770000|2025-03-26 05:59:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968780000|2025-03-26 05:59:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742968790000|2025-03-26 05:59:50|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968800000|2025-03-26 06:00:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1742968810000|2025-03-26 06:00:10|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1742968820000|2025-03-26 06:00:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1742968830000|2025-03-26 06:00:30|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1742968840000|2025-03-26 06:00:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1742968860000|2025-03-26 06:01:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742968880000|2025-03-26 06:01:20|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1742968910000|2025-03-26 06:01:50|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1742968920000|2025-03-26 06:02:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1742969010000|2025-03-26 06:03:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742969070000|2025-03-26 06:04:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1742969090000|2025-03-26 06:04:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1742969100000|2025-03-26 06:05:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1742969120000|2025-03-26 06:05:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1742969860000|2025-03-26 06:17:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970590000|2025-03-26 06:29:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970600000|2025-03-26 06:30:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970640000|2025-03-26 06:30:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970650000|2025-03-26 06:30:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970660000|2025-03-26 06:31:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742970680000|2025-03-26 06:31:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742970720000|2025-03-26 06:32:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1742970730000|2025-03-26 06:32:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742970790000|2025-03-26 06:33:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1742970840000|2025-03-26 06:34:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1742970930000|2025-03-26 06:35:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742971830000|2025-03-26 06:50:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1742972340000|2025-03-26 06:59:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742972350000|2025-03-26 06:59:10|17.92|17.84|17.9|17.82|17.94|17.86|17.9|17.82|12
1742972390000|2025-03-26 06:59:50|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|2
1742972400000|2025-03-26 07:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1742972420000|2025-03-26 07:00:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742972440000|2025-03-26 07:00:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742973490000|2025-03-26 07:18:10|||||||||18
1742973900000|2025-03-26 07:25:00|||||||||5
1742974440000|2025-03-26 07:34:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|90
1742975160000|2025-03-26 07:46:00|||||||||126
1742975540000|2025-03-26 07:52:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1742975590000|2025-03-26 07:53:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1742975660000|2025-03-26 07:54:20|||||||||1
1742975740000|2025-03-26 07:55:40|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1742975760000|2025-03-26 07:56:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|6
1742975780000|2025-03-26 07:56:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1742976000000|2025-03-26 08:00:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|17
1742976010000|2025-03-26 08:00:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|3
1742976020000|2025-03-26 08:00:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|3
1742976080000|2025-03-26 08:01:20|||||||||1
1742976190000|2025-03-26 08:03:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|9
1742976200000|2025-03-26 08:03:20|||||||||1
1742976270000|2025-03-26 08:04:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1742976280000|2025-03-26 08:04:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1742976290000|2025-03-26 08:04:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1742976370000|2025-03-26 08:06:10|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|3
1742976390000|2025-03-26 08:06:30|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1742976450000|2025-03-26 08:07:30|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|3
1742976460000|2025-03-26 08:07:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1742976510000|2025-03-26 08:08:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742976520000|2025-03-26 08:08:40|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1742976540000|2025-03-26 08:09:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1742976550000|2025-03-26 08:09:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1742976610000|2025-03-26 08:10:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1742976620000|2025-03-26 08:10:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1742976630000|2025-03-26 08:10:30|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|5
1742976640000|2025-03-26 08:10:40|17.92|17.84|17.94|17.86|17.94|17.86|17.91|17.83|0
1742976650000|2025-03-26 08:10:50|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|3
1742976660000|2025-03-26 08:11:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742976680000|2025-03-26 08:11:20|||||||||5
1742976720000|2025-03-26 08:12:00|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1742976730000|2025-03-26 08:12:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1742976740000|2025-03-26 08:12:20|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|21
1742976750000|2025-03-26 08:12:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1742976760000|2025-03-26 08:12:40|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|6
1742976770000|2025-03-26 08:12:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742976780000|2025-03-26 08:13:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1742976790000|2025-03-26 08:13:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1742976800000|2025-03-26 08:13:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1742976810000|2025-03-26 08:13:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1742976830000|2025-03-26 08:13:50|||||||||2
1742976850000|2025-03-26 08:14:10|||||||||21
1742976920000|2025-03-26 08:15:20|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1742977000000|2025-03-26 08:16:40|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1742977010000|2025-03-26 08:16:50|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1742977020000|2025-03-26 08:17:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1742977030000|2025-03-26 08:17:10|||||||||10
1742977140000|2025-03-26 08:19:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|19
1742977160000|2025-03-26 08:19:20|||||||||3
1742977180000|2025-03-26 08:19:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|11
1742977190000|2025-03-26 08:19:50|18.02|17.94|18.03|17.95|18.04|17.96|18.02|17.94|0
1742977200000|2025-03-26 08:20:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|100
1742977210000|2025-03-26 08:20:10|18.06|17.98|18.06|17.98|18.07|17.99|18.04|17.96|47
1742977220000|2025-03-26 08:20:20|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|1
1742977230000|2025-03-26 08:20:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|43
1742977240000|2025-03-26 08:20:40|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|9
1742977260000|2025-03-26 08:21:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|29
1742977270000|2025-03-26 08:21:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1742977280000|2025-03-26 08:21:20|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|3
1742977320000|2025-03-26 08:22:00|||||||||5
1742977360000|2025-03-26 08:22:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1742977400000|2025-03-26 08:23:20|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1742977410000|2025-03-26 08:23:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742977440000|2025-03-26 08:24:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1742977450000|2025-03-26 08:24:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1742977460000|2025-03-26 08:24:20|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1742977470000|2025-03-26 08:24:30|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1742977500000|2025-03-26 08:25:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|10
1742977510000|2025-03-26 08:25:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|2
1742977520000|2025-03-26 08:25:20|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|6
1742977530000|2025-03-26 08:25:30|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1742977540000|2025-03-26 08:25:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1742977850000|2025-03-26 08:30:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|26
1742977860000|2025-03-26 08:31:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1742978000000|2025-03-26 08:33:20|||||||||3
1742978050000|2025-03-26 08:34:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1742978060000|2025-03-26 08:34:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|1
1742978080000|2025-03-26 08:34:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1742978160000|2025-03-26 08:36:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1742978190000|2025-03-26 08:36:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742978210000|2025-03-26 08:36:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|55
1742978220000|2025-03-26 08:37:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|50
1742978230000|2025-03-26 08:37:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742978240000|2025-03-26 08:37:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|7
1742978310000|2025-03-26 08:38:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1742978320000|2025-03-26 08:38:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742978330000|2025-03-26 08:38:50|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|4
1742978340000|2025-03-26 08:39:00|||||||||1
1742978390000|2025-03-26 08:39:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|20
1742978400000|2025-03-26 08:40:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1742978410000|2025-03-26 08:40:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1742978420000|2025-03-26 08:40:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1742978430000|2025-03-26 08:40:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1742978500000|2025-03-26 08:41:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|3
1742978540000|2025-03-26 08:42:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|9
1742978550000|2025-03-26 08:42:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1742978710000|2025-03-26 08:45:10|||||||||1
1742978750000|2025-03-26 08:45:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1742978760000|2025-03-26 08:46:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1742978820000|2025-03-26 08:47:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742978830000|2025-03-26 08:47:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|38
1742978840000|2025-03-26 08:47:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1742978850000|2025-03-26 08:47:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742978900000|2025-03-26 08:48:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1742978930000|2025-03-26 08:48:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|40
1742978940000|2025-03-26 08:49:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1742978950000|2025-03-26 08:49:10|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|4
1742978960000|2025-03-26 08:49:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742978970000|2025-03-26 08:49:30|18.14|18.06|18.14|18.06|18.16|18.08|18.13|18.05|0
1742978990000|2025-03-26 08:49:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|6
1742979000000|2025-03-26 08:50:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|9
1742979030000|2025-03-26 08:50:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742979040000|2025-03-26 08:50:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742979050000|2025-03-26 08:50:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979060000|2025-03-26 08:51:00|||||||||1
1742979070000|2025-03-26 08:51:10|||||||||2
1742979090000|2025-03-26 08:51:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979160000|2025-03-26 08:52:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742979170000|2025-03-26 08:52:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979180000|2025-03-26 08:53:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742979190000|2025-03-26 08:53:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742979200000|2025-03-26 08:53:20|18.13|18.05|18.13|18.05|18.14|18.06|18.12|18.04|0
1742979210000|2025-03-26 08:53:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1742979230000|2025-03-26 08:53:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1742979250000|2025-03-26 08:54:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979420000|2025-03-26 08:57:00|18.11|18.03|18.11|18.03|18.12|18.04|18.09|18.01|1
1742979430000|2025-03-26 08:57:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1742979470000|2025-03-26 08:57:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742979480000|2025-03-26 08:58:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1742979490000|2025-03-26 08:58:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1742979510000|2025-03-26 08:58:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1742979520000|2025-03-26 08:58:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1742979530000|2025-03-26 08:58:50|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|0
1742979540000|2025-03-26 08:59:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1742979550000|2025-03-26 08:59:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1742979610000|2025-03-26 09:00:10|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|5
1742979630000|2025-03-26 09:00:30|18.16|18.08|18.12|18.04|18.17|18.09|18.12|18.04|0
1742979640000|2025-03-26 09:00:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979680000|2025-03-26 09:01:20|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1742979690000|2025-03-26 09:01:30|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979780000|2025-03-26 09:03:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742979830000|2025-03-26 09:03:50|||||||||4
1742979840000|2025-03-26 09:04:00|18.13|18.05|18.12|18.04|18.16|18.08|18.12|18.04|0
1742979850000|2025-03-26 09:04:10|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|0
1742980040000|2025-03-26 09:07:20|18.16|18.08|18.13|18.05|18.16|18.08|18.12|18.04|1
1742980050000|2025-03-26 09:07:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1742980110000|2025-03-26 09:08:30|||||||||8
1742980120000|2025-03-26 09:08:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|38
1742980140000|2025-03-26 09:09:00|||||||||1
1742980150000|2025-03-26 09:09:10|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|171
1742980270000|2025-03-26 09:11:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1742980310000|2025-03-26 09:11:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1742980320000|2025-03-26 09:12:00|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1742980330000|2025-03-26 09:12:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742980400000|2025-03-26 09:13:20|18.13|18.05|18.12|18.04|18.14|18.06|18.12|18.04|0
1742980410000|2025-03-26 09:13:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1742980600000|2025-03-26 09:16:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742980610000|2025-03-26 09:16:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742980640000|2025-03-26 09:17:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742980660000|2025-03-26 09:17:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742980670000|2025-03-26 09:17:50|||||||||8
1742980680000|2025-03-26 09:18:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|17
1742980690000|2025-03-26 09:18:10|18.14|18.06|18.16|18.08|18.17|18.09|18.14|18.06|8
1742980700000|2025-03-26 09:18:20|||||||||5
1742980710000|2025-03-26 09:18:30|||||||||2
1742980720000|2025-03-26 09:18:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1742980730000|2025-03-26 09:18:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742980750000|2025-03-26 09:19:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1742980760000|2025-03-26 09:19:20|||||||||1
1742980800000|2025-03-26 09:20:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742980860000|2025-03-26 09:21:00|||||||||22
1742980880000|2025-03-26 09:21:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|117
1742980890000|2025-03-26 09:21:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742980960000|2025-03-26 09:22:40|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1742981030000|2025-03-26 09:23:50|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1742981040000|2025-03-26 09:24:00|18.19|18.11|18.21|18.13|18.21|18.13|18.18|18.1|4
1742981050000|2025-03-26 09:24:10|18.2|18.12|18.18|18.1|18.21|18.13|18.18|18.1|1
1742981060000|2025-03-26 09:24:20|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1742981070000|2025-03-26 09:24:30|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|0
1742981080000|2025-03-26 09:24:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742981100000|2025-03-26 09:25:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1742981110000|2025-03-26 09:25:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1742981130000|2025-03-26 09:25:30|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|18
1742981150000|2025-03-26 09:25:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742981190000|2025-03-26 09:26:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742981220000|2025-03-26 09:27:00|||||||||6
1742981260000|2025-03-26 09:27:40|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|108
1742981270000|2025-03-26 09:27:50|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1742981280000|2025-03-26 09:28:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|5
1742981330000|2025-03-26 09:28:50|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|6
1742981340000|2025-03-26 09:29:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742981430000|2025-03-26 09:30:30|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|7
1742981440000|2025-03-26 09:30:40|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1742981450000|2025-03-26 09:30:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742981520000|2025-03-26 09:32:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742981530000|2025-03-26 09:32:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742981580000|2025-03-26 09:33:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1742981660000|2025-03-26 09:34:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742981670000|2025-03-26 09:34:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742981700000|2025-03-26 09:35:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1742981870000|2025-03-26 09:37:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1742981880000|2025-03-26 09:38:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|7
1742981890000|2025-03-26 09:38:10|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1742981900000|2025-03-26 09:38:20|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1742981910000|2025-03-26 09:38:30|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1742981930000|2025-03-26 09:38:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1742982120000|2025-03-26 09:42:00|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|13
1742982150000|2025-03-26 09:42:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|43
1742982160000|2025-03-26 09:42:40|||||||||2
1742982360000|2025-03-26 09:46:00|||||||||39
1742982400000|2025-03-26 09:46:40|18.2|18.12|18.21|18.13|18.23|18.15|18.2|18.12|4
1742982410000|2025-03-26 09:46:50|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1742982420000|2025-03-26 09:47:00|||||||||1
1742982500000|2025-03-26 09:48:20|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|28
1742982510000|2025-03-26 09:48:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742982560000|2025-03-26 09:49:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742982570000|2025-03-26 09:49:30|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1742982580000|2025-03-26 09:49:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1742982590000|2025-03-26 09:49:50|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1742982600000|2025-03-26 09:50:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1742982660000|2025-03-26 09:51:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742982720000|2025-03-26 09:52:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1742982840000|2025-03-26 09:54:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1742982890000|2025-03-26 09:54:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1742982900000|2025-03-26 09:55:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1742982960000|2025-03-26 09:56:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1742982970000|2025-03-26 09:56:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1742983080000|2025-03-26 09:58:00|||||||||100
1742983100000|2025-03-26 09:58:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|4
1742983110000|2025-03-26 09:58:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1742983120000|2025-03-26 09:58:40|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|7
1742983150000|2025-03-26 09:59:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|21
1742983160000|2025-03-26 09:59:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1742983230000|2025-03-26 10:00:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742983240000|2025-03-26 10:00:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1742983260000|2025-03-26 10:01:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1742983270000|2025-03-26 10:01:10|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1742983280000|2025-03-26 10:01:20|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|0
1742983290000|2025-03-26 10:01:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1742983350000|2025-03-26 10:02:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1742983360000|2025-03-26 10:02:40|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983380000|2025-03-26 10:03:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983390000|2025-03-26 10:03:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983400000|2025-03-26 10:03:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983410000|2025-03-26 10:03:30|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1742983420000|2025-03-26 10:03:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742983430000|2025-03-26 10:03:50|18.19|18.11|18.21|18.13|18.21|18.13|18.18|18.1|11
1742983440000|2025-03-26 10:04:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1742983450000|2025-03-26 10:04:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1742983460000|2025-03-26 10:04:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1742983470000|2025-03-26 10:04:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1742983500000|2025-03-26 10:05:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1742983510000|2025-03-26 10:05:10|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1742983710000|2025-03-26 10:08:30|||||||||8
1742983800000|2025-03-26 10:10:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983810000|2025-03-26 10:10:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742983820000|2025-03-26 10:10:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742983830000|2025-03-26 10:10:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742983850000|2025-03-26 10:10:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742983890000|2025-03-26 10:11:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1742983900000|2025-03-26 10:11:40|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983980000|2025-03-26 10:13:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742983990000|2025-03-26 10:13:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1742984020000|2025-03-26 10:13:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1742984030000|2025-03-26 10:13:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|9
1742984060000|2025-03-26 10:14:20|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|2
1742984080000|2025-03-26 10:14:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1742984100000|2025-03-26 10:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1742984270000|2025-03-26 10:17:50|||||||||8
1742984310000|2025-03-26 10:18:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|139
1742984350000|2025-03-26 10:19:10|||||||||420
1742984380000|2025-03-26 10:19:40|||||||||530
1742984410000|2025-03-26 10:20:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1742984420000|2025-03-26 10:20:20|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|0
1742984430000|2025-03-26 10:20:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1742984450000|2025-03-26 10:20:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1742984470000|2025-03-26 10:21:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1742984490000|2025-03-26 10:21:30|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1742984500000|2025-03-26 10:21:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742984510000|2025-03-26 10:21:50|||||||||4
1742984550000|2025-03-26 10:22:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742984630000|2025-03-26 10:23:50|||||||||10
1742984820000|2025-03-26 10:27:00|||||||||6
1742984860000|2025-03-26 10:27:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1742985000000|2025-03-26 10:30:00|||||||||5
1742985040000|2025-03-26 10:30:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742985050000|2025-03-26 10:30:50|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|23
1742985060000|2025-03-26 10:31:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1742985070000|2025-03-26 10:31:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1742985090000|2025-03-26 10:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1742985100000|2025-03-26 10:31:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1742985110000|2025-03-26 10:31:50|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1742985170000|2025-03-26 10:32:50|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|16
1742985180000|2025-03-26 10:33:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1742985190000|2025-03-26 10:33:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1742985220000|2025-03-26 10:33:40|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1742985310000|2025-03-26 10:35:10|||||||||10
1742985360000|2025-03-26 10:36:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742985470000|2025-03-26 10:37:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1742985480000|2025-03-26 10:38:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1742985580000|2025-03-26 10:39:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|50
1742985590000|2025-03-26 10:39:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|1
1742985600000|2025-03-26 10:40:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|20
1742985660000|2025-03-26 10:41:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1742985700000|2025-03-26 10:41:40|18.08|18|18.1|18.02|18.1|18.02|18.08|18|7
1742985760000|2025-03-26 10:42:40|18.08|18|18.12|18.04|18.12|18.04|18.08|18|7
1742985810000|2025-03-26 10:43:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742985920000|2025-03-26 10:45:20|18.12|18.04|18.08|18|18.12|18.04|18.08|18|22
1742986040000|2025-03-26 10:47:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1742986050000|2025-03-26 10:47:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1742986060000|2025-03-26 10:47:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|5
1742986220000|2025-03-26 10:50:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|6
1742986230000|2025-03-26 10:50:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1742986260000|2025-03-26 10:51:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|1
1742986280000|2025-03-26 10:51:20|||||||||1
1742986320000|2025-03-26 10:52:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|2
1742986330000|2025-03-26 10:52:10|18.11|18.03|18.08|18|18.11|18.03|18.08|18|68
1742986400000|2025-03-26 10:53:20|||||||||3
1742986450000|2025-03-26 10:54:10|||||||||1
1742986620000|2025-03-26 10:57:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|140
1742986670000|2025-03-26 10:57:50|||||||||17
1742986730000|2025-03-26 10:58:50|||||||||2
1742986740000|2025-03-26 10:59:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|14
1742986750000|2025-03-26 10:59:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|2
1742986760000|2025-03-26 10:59:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1742986770000|2025-03-26 10:59:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1742986780000|2025-03-26 10:59:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1742986910000|2025-03-26 11:01:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1742986950000|2025-03-26 11:02:30|18.04|17.96|18.06|17.98|18.08|18|18.04|17.96|27
1742986960000|2025-03-26 11:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1742986970000|2025-03-26 11:02:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1742986980000|2025-03-26 11:03:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1742987060000|2025-03-26 11:04:20|||||||||4
1742987160000|2025-03-26 11:06:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1742987190000|2025-03-26 11:06:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742987200000|2025-03-26 11:06:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1742987210000|2025-03-26 11:06:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1742987220000|2025-03-26 11:07:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|2
1742987250000|2025-03-26 11:07:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742987260000|2025-03-26 11:07:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742987270000|2025-03-26 11:07:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742987280000|2025-03-26 11:08:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1742987300000|2025-03-26 11:08:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|6
1742987320000|2025-03-26 11:08:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742987350000|2025-03-26 11:09:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1742987370000|2025-03-26 11:09:30|||||||||8
1742987380000|2025-03-26 11:09:40|||||||||3
1742987410000|2025-03-26 11:10:10|||||||||23
1742987580000|2025-03-26 11:13:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1742987860000|2025-03-26 11:17:40|18.04|17.96|18.08|18|18.08|18|18.04|17.96|83
1742987890000|2025-03-26 11:18:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1742987950000|2025-03-26 11:19:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1742987970000|2025-03-26 11:19:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|8
1742988040000|2025-03-26 11:20:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742988270000|2025-03-26 11:24:30|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|2
1742988280000|2025-03-26 11:24:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742988540000|2025-03-26 11:29:00|||||||||4
1742989050000|2025-03-26 11:37:30|||||||||174
1742989590000|2025-03-26 11:46:30|||||||||1
1742989860000|2025-03-26 11:51:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742989960000|2025-03-26 11:52:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742990360000|2025-03-26 11:59:20|||||||||2
1742990930000|2025-03-26 12:08:50|||||||||18
1742991000000|2025-03-26 12:10:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|88
1742991020000|2025-03-26 12:10:20|18.08|18|18.08|18|18.08|18|18.08|18|16
1742991050000|2025-03-26 12:10:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|29
1742991060000|2025-03-26 12:11:00|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1742991090000|2025-03-26 12:11:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1742991100000|2025-03-26 12:11:40|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1742991110000|2025-03-26 12:11:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1742991120000|2025-03-26 12:12:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1742991130000|2025-03-26 12:12:10|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1742991140000|2025-03-26 12:12:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1742992150000|2025-03-26 12:29:10|||||||||16
1742992160000|2025-03-26 12:29:20|||||||||4
1742992190000|2025-03-26 12:29:50|||||||||2
1742992210000|2025-03-26 12:30:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742992230000|2025-03-26 12:30:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1742992260000|2025-03-26 12:31:00|||||||||19
1742992530000|2025-03-26 12:35:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742992540000|2025-03-26 12:35:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1742992570000|2025-03-26 12:36:10|||||||||1
1742992810000|2025-03-26 12:40:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742992820000|2025-03-26 12:40:20|18.08|18|18.08|18|18.08|18|18.08|18|1
1742992850000|2025-03-26 12:40:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742992890000|2025-03-26 12:41:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1742992900000|2025-03-26 12:41:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742992960000|2025-03-26 12:42:40|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|111
1742993090000|2025-03-26 12:44:50|||||||||1
1742993560000|2025-03-26 12:52:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|112
1742993570000|2025-03-26 12:52:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|103
1742993610000|2025-03-26 12:53:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1742993620000|2025-03-26 12:53:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|3
1742993640000|2025-03-26 12:54:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742993650000|2025-03-26 12:54:10|18.05|17.97|18.05|17.97|18.06|17.98|18.03|17.95|0
1742993660000|2025-03-26 12:54:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1742993670000|2025-03-26 12:54:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1742993810000|2025-03-26 12:56:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|25
1742993830000|2025-03-26 12:57:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|22
1742993840000|2025-03-26 12:57:20|||||||||22
1742993860000|2025-03-26 12:57:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|69
1742993960000|2025-03-26 12:59:20|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|17
1742993970000|2025-03-26 12:59:30|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1742993980000|2025-03-26 12:59:40|18.06|17.98|18.03|17.95|18.06|17.98|18.02|17.94|5
1742994010000|2025-03-26 13:00:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|110
1742994020000|2025-03-26 13:00:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1742994030000|2025-03-26 13:00:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|25
1742994040000|2025-03-26 13:00:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1742994090000|2025-03-26 13:01:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1742994100000|2025-03-26 13:01:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742994140000|2025-03-26 13:02:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1742994180000|2025-03-26 13:03:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742994190000|2025-03-26 13:03:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742994200000|2025-03-26 13:03:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1742994220000|2025-03-26 13:03:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742994300000|2025-03-26 13:05:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1742994320000|2025-03-26 13:05:20|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|8
1742994390000|2025-03-26 13:06:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1742994510000|2025-03-26 13:08:30|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|143
1742994560000|2025-03-26 13:09:20|||||||||1
1742994590000|2025-03-26 13:09:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|101
1742994600000|2025-03-26 13:10:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1742994620000|2025-03-26 13:10:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1742994670000|2025-03-26 13:11:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|42
1742994680000|2025-03-26 13:11:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1742994870000|2025-03-26 13:14:30|||||||||8
1742995090000|2025-03-26 13:18:10|||||||||400
1742995140000|2025-03-26 13:19:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|155
1742995150000|2025-03-26 13:19:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1742995190000|2025-03-26 13:19:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|10
1742995200000|2025-03-26 13:20:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1742995290000|2025-03-26 13:21:30|||||||||5
1742995410000|2025-03-26 13:23:30|||||||||8
1742995430000|2025-03-26 13:23:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1742995440000|2025-03-26 13:24:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1742995640000|2025-03-26 13:27:20|||||||||9
1742995740000|2025-03-26 13:29:00|||||||||1
1742995750000|2025-03-26 13:29:10|||||||||2
1742995810000|2025-03-26 13:30:10|||||||||45
1742995940000|2025-03-26 13:32:20|||||||||20
1742996000000|2025-03-26 13:33:20|||||||||101
1742996020000|2025-03-26 13:33:40|18.11|18.03|18.08|18|18.11|18.03|18.08|18|72
1742996030000|2025-03-26 13:33:50|||||||||2
1742996040000|2025-03-26 13:34:00|18.1|18.02|18.11|18.03|18.12|18.04|18.08|18|22
1742996060000|2025-03-26 13:34:20|18.08|18|18.08|18|18.08|18|18.08|18|19
1742996090000|2025-03-26 13:34:50|||||||||45
1742996140000|2025-03-26 13:35:40|||||||||45
1742996150000|2025-03-26 13:35:50|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|269
1742996160000|2025-03-26 13:36:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1742996180000|2025-03-26 13:36:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1742996200000|2025-03-26 13:36:40|||||||||90
1742996210000|2025-03-26 13:36:50|18.06|17.98|18.08|18|18.08|18|18.05|17.97|67
1742996240000|2025-03-26 13:37:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|11
1742996250000|2025-03-26 13:37:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|26
1742996340000|2025-03-26 13:39:00|18.08|18|18.08|18|18.09|18.01|18.05|17.97|105
1742996370000|2025-03-26 13:39:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1742996380000|2025-03-26 13:39:40|||||||||79
1742996490000|2025-03-26 13:41:30|18.1|18.02|18.08|18|18.11|18.03|18.08|18|15
1742996510000|2025-03-26 13:41:50|||||||||2
1742996520000|2025-03-26 13:42:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|6
1742996560000|2025-03-26 13:42:40|18.11|18.03|18.08|18|18.11|18.03|18.08|18|14
1742996570000|2025-03-26 13:42:50|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|3
1742996740000|2025-03-26 13:45:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|37
1742996760000|2025-03-26 13:46:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|9
1742996770000|2025-03-26 13:46:10|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|238
1742996810000|2025-03-26 13:46:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1742996820000|2025-03-26 13:47:00|||||||||11
1742996830000|2025-03-26 13:47:10|||||||||28
1742996910000|2025-03-26 13:48:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|20
1742996950000|2025-03-26 13:49:10|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|28
1742996960000|2025-03-26 13:49:20|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|5
1742996970000|2025-03-26 13:49:30|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|2
1742996980000|2025-03-26 13:49:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|6
1742997000000|2025-03-26 13:50:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1742997030000|2025-03-26 13:50:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742997040000|2025-03-26 13:50:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1742997050000|2025-03-26 13:50:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1742997080000|2025-03-26 13:51:20|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|40
1742997090000|2025-03-26 13:51:30|||||||||51
1742997100000|2025-03-26 13:51:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1742997120000|2025-03-26 13:52:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|21
1742997150000|2025-03-26 13:52:30|||||||||4
1742997160000|2025-03-26 13:52:40|||||||||22
1742997200000|2025-03-26 13:53:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1742997210000|2025-03-26 13:53:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1742997220000|2025-03-26 13:53:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1742997230000|2025-03-26 13:53:50|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1742997240000|2025-03-26 13:54:00|||||||||11
1742997250000|2025-03-26 13:54:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1742997260000|2025-03-26 13:54:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1742997270000|2025-03-26 13:54:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742997290000|2025-03-26 13:54:50|||||||||1
1742997350000|2025-03-26 13:55:50|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|422
1742997360000|2025-03-26 13:56:00|18.33|18.25|18.31|18.23|18.35|18.27|18.31|18.23|41
1742997370000|2025-03-26 13:56:10|||||||||2
1742997380000|2025-03-26 13:56:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1742997390000|2025-03-26 13:56:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742997420000|2025-03-26 13:57:00|18.33|18.25|18.33|18.25|18.35|18.27|18.31|18.23|32
1742997430000|2025-03-26 13:57:10|18.35|18.27|18.36|18.28|18.36|18.28|18.31|18.23|47
1742997440000|2025-03-26 13:57:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1742997450000|2025-03-26 13:57:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|25
1742997470000|2025-03-26 13:57:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|170
1742997530000|2025-03-26 13:58:50|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|68
1742997540000|2025-03-26 13:59:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1742997560000|2025-03-26 13:59:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|2
1742997580000|2025-03-26 13:59:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742997600000|2025-03-26 14:00:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|52
1742997610000|2025-03-26 14:00:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1742997620000|2025-03-26 14:00:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1742997640000|2025-03-26 14:00:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|24
1742997660000|2025-03-26 14:01:00|||||||||100
1742997670000|2025-03-26 14:01:10|||||||||20
1742997690000|2025-03-26 14:01:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|88
1742997760000|2025-03-26 14:02:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|101
1742997770000|2025-03-26 14:02:50|18.27|18.19|18.26|18.18|18.3|18.22|18.26|18.18|317
1742997780000|2025-03-26 14:03:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1742997790000|2025-03-26 14:03:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|100
1742997800000|2025-03-26 14:03:20|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|6
1742997810000|2025-03-26 14:03:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|14
1742997820000|2025-03-26 14:03:40|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1742997830000|2025-03-26 14:03:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1742997840000|2025-03-26 14:04:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742997860000|2025-03-26 14:04:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1742997870000|2025-03-26 14:04:30|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|40
1742997890000|2025-03-26 14:04:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1742997900000|2025-03-26 14:05:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1742997910000|2025-03-26 14:05:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1742997940000|2025-03-26 14:05:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742997960000|2025-03-26 14:06:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1742997970000|2025-03-26 14:06:10|18.26|18.18|18.25|18.17|18.26|18.18|18.23|18.15|30
1742997980000|2025-03-26 14:06:20|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|0
1742997990000|2025-03-26 14:06:30|18.25|18.17|18.23|18.15|18.26|18.18|18.23|18.15|14
1742998000000|2025-03-26 14:06:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|18
1742998010000|2025-03-26 14:06:50|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|2
1742998020000|2025-03-26 14:07:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742998050000|2025-03-26 14:07:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|1
1742998060000|2025-03-26 14:07:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742998090000|2025-03-26 14:08:10|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|16
1742998140000|2025-03-26 14:09:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|19
1742998160000|2025-03-26 14:09:20|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|1
1742998170000|2025-03-26 14:09:30|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|13
1742998180000|2025-03-26 14:09:40|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|32
1742998190000|2025-03-26 14:09:50|||||||||8
1742998330000|2025-03-26 14:12:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|10
1742998340000|2025-03-26 14:12:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1742998350000|2025-03-26 14:12:30|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|52
1742998360000|2025-03-26 14:12:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|19
1742998370000|2025-03-26 14:12:50|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|1
1742998380000|2025-03-26 14:13:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1742998390000|2025-03-26 14:13:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1742998450000|2025-03-26 14:14:10|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|26
1742998470000|2025-03-26 14:14:30|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|7
1742998500000|2025-03-26 14:15:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|46
1742998520000|2025-03-26 14:15:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|24
1742998530000|2025-03-26 14:15:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1742998570000|2025-03-26 14:16:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|9
1742998580000|2025-03-26 14:16:20|18.33|18.25|18.31|18.23|18.33|18.25|18.28|18.2|0
1742998590000|2025-03-26 14:16:30|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1742998600000|2025-03-26 14:16:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1742998610000|2025-03-26 14:16:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1742998640000|2025-03-26 14:17:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742998650000|2025-03-26 14:17:30|18.31|18.23|18.32|18.24|18.32|18.24|18.28|18.2|0
1742998660000|2025-03-26 14:17:40|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1742998670000|2025-03-26 14:17:50|18.32|18.24|18.31|18.23|18.32|18.24|18.28|18.2|2
1742998680000|2025-03-26 14:18:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1742998710000|2025-03-26 14:18:30|18.3|18.22|18.31|18.23|18.31|18.23|18.28|18.2|1
1742998720000|2025-03-26 14:18:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1742998730000|2025-03-26 14:18:50|||||||||1
1742998740000|2025-03-26 14:19:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1742998800000|2025-03-26 14:20:00|18.36|18.28|18.36|18.28|18.36|18.28|18.33|18.25|7
1742998810000|2025-03-26 14:20:10|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|5
1742998820000|2025-03-26 14:20:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|12
1742998850000|2025-03-26 14:20:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1742998870000|2025-03-26 14:21:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1742998910000|2025-03-26 14:21:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1742998930000|2025-03-26 14:22:10|18.37|18.29|18.38|18.3|18.38|18.3|18.36|18.28|9
1742998940000|2025-03-26 14:22:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1742998960000|2025-03-26 14:22:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1742998980000|2025-03-26 14:23:00|18.4|18.32|18.38|18.3|18.41|18.33|18.38|18.3|19
1742998990000|2025-03-26 14:23:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1742999000000|2025-03-26 14:23:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1742999010000|2025-03-26 14:23:30|18.33|18.25|18.35|18.27|18.36|18.28|18.33|18.25|13
1742999020000|2025-03-26 14:23:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1742999030000|2025-03-26 14:23:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1742999050000|2025-03-26 14:24:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1742999070000|2025-03-26 14:24:30|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|15
1742999080000|2025-03-26 14:24:40|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1742999090000|2025-03-26 14:24:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|6
1742999100000|2025-03-26 14:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1742999130000|2025-03-26 14:25:30|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|1
1742999140000|2025-03-26 14:25:40|18.31|18.23|18.31|18.23|18.32|18.24|18.3|18.22|8
1742999150000|2025-03-26 14:25:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1742999190000|2025-03-26 14:26:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742999200000|2025-03-26 14:26:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1742999210000|2025-03-26 14:26:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1742999220000|2025-03-26 14:27:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1742999260000|2025-03-26 14:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1742999290000|2025-03-26 14:28:10|||||||||9
1742999340000|2025-03-26 14:29:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|5
1742999400000|2025-03-26 14:30:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|26
1742999440000|2025-03-26 14:30:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|50
1742999460000|2025-03-26 14:31:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1742999470000|2025-03-26 14:31:10|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|0
1742999480000|2025-03-26 14:31:20|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|28
1742999490000|2025-03-26 14:31:30|||||||||1
1742999590000|2025-03-26 14:33:10|||||||||3
1742999620000|2025-03-26 14:33:40|||||||||2
1742999660000|2025-03-26 14:34:20|||||||||1
1742999700000|2025-03-26 14:35:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|13
1742999720000|2025-03-26 14:35:20|||||||||2
1742999740000|2025-03-26 14:35:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742999750000|2025-03-26 14:35:50|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|11
1742999760000|2025-03-26 14:36:00|||||||||1
1742999770000|2025-03-26 14:36:10|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|14
1742999780000|2025-03-26 14:36:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742999790000|2025-03-26 14:36:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1742999800000|2025-03-26 14:36:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1742999880000|2025-03-26 14:38:00|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1742999890000|2025-03-26 14:38:10|18.23|18.15|18.23|18.15|18.26|18.18|18.23|18.15|12
1742999940000|2025-03-26 14:39:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|11
1742999950000|2025-03-26 14:39:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1742999990000|2025-03-26 14:39:50|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|18
1743000000000|2025-03-26 14:40:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1743000010000|2025-03-26 14:40:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1743000020000|2025-03-26 14:40:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|7
1743000030000|2025-03-26 14:40:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1743000040000|2025-03-26 14:40:40|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1743000050000|2025-03-26 14:40:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1743000060000|2025-03-26 14:41:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1743000110000|2025-03-26 14:41:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1743000120000|2025-03-26 14:42:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1743000130000|2025-03-26 14:42:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|1
1743000140000|2025-03-26 14:42:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1743000160000|2025-03-26 14:42:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1743000170000|2025-03-26 14:42:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1743000270000|2025-03-26 14:44:30|||||||||8
1743000280000|2025-03-26 14:44:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1743000360000|2025-03-26 14:46:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|3
1743000370000|2025-03-26 14:46:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743000380000|2025-03-26 14:46:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1743000390000|2025-03-26 14:46:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|5
1743000420000|2025-03-26 14:47:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1743000480000|2025-03-26 14:48:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|1
1743000540000|2025-03-26 14:49:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1743000600000|2025-03-26 14:50:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1743000640000|2025-03-26 14:50:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|1
1743000650000|2025-03-26 14:50:50|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1743000660000|2025-03-26 14:51:00|18.26|18.18|18.26|18.18|18.27|18.19|18.23|18.15|32
1743000670000|2025-03-26 14:51:10|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|0
1743000680000|2025-03-26 14:51:20|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|2
1743000690000|2025-03-26 14:51:30|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|9
1743000700000|2025-03-26 14:51:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|2
1743000710000|2025-03-26 14:51:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1743000720000|2025-03-26 14:52:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1743000730000|2025-03-26 14:52:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|9
1743000740000|2025-03-26 14:52:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1743000780000|2025-03-26 14:53:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1743000830000|2025-03-26 14:53:50|||||||||2
1743000900000|2025-03-26 14:55:00|||||||||1
1743000970000|2025-03-26 14:56:10|||||||||19
1743000980000|2025-03-26 14:56:20|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|8
1743001020000|2025-03-26 14:57:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1743001030000|2025-03-26 14:57:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1743001070000|2025-03-26 14:57:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1743001080000|2025-03-26 14:58:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1743001100000|2025-03-26 14:58:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|13
1743001110000|2025-03-26 14:58:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|8
1743001120000|2025-03-26 14:58:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1743001140000|2025-03-26 14:59:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1743001150000|2025-03-26 14:59:10|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|57
1743001300000|2025-03-26 15:01:40|||||||||21
1743001310000|2025-03-26 15:01:50|||||||||27
1743001640000|2025-03-26 15:07:20|||||||||9
1743001820000|2025-03-26 15:10:20|||||||||1
1743001860000|2025-03-26 15:11:00|||||||||2
1743001870000|2025-03-26 15:11:10|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|13
1743002050000|2025-03-26 15:14:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|16
1743002060000|2025-03-26 15:14:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1743002130000|2025-03-26 15:15:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1743002140000|2025-03-26 15:15:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|12
1743002200000|2025-03-26 15:16:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1743002210000|2025-03-26 15:16:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1743002220000|2025-03-26 15:17:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1743002230000|2025-03-26 15:17:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1743002240000|2025-03-26 15:17:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1743002250000|2025-03-26 15:17:30|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|0
1743002270000|2025-03-26 15:17:50|||||||||3
1743002280000|2025-03-26 15:18:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1743002290000|2025-03-26 15:18:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1743002300000|2025-03-26 15:18:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1743002330000|2025-03-26 15:18:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1743002340000|2025-03-26 15:19:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1743002360000|2025-03-26 15:19:20|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1743002370000|2025-03-26 15:19:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|1
1743002380000|2025-03-26 15:19:40|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1743002400000|2025-03-26 15:20:00|||||||||8
1743002460000|2025-03-26 15:21:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|9
1743002530000|2025-03-26 15:22:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1743002540000|2025-03-26 15:22:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1743002560000|2025-03-26 15:22:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|24
1743002700000|2025-03-26 15:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1743002740000|2025-03-26 15:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1743002750000|2025-03-26 15:25:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1743002760000|2025-03-26 15:26:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1743002770000|2025-03-26 15:26:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743002780000|2025-03-26 15:26:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1743002790000|2025-03-26 15:26:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1743002810000|2025-03-26 15:26:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1743002820000|2025-03-26 15:27:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|25
1743002840000|2025-03-26 15:27:20|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|24
1743002870000|2025-03-26 15:27:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|2
1743002910000|2025-03-26 15:28:30|||||||||25
1743002940000|2025-03-26 15:29:00|||||||||2
1743002960000|2025-03-26 15:29:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1743002970000|2025-03-26 15:29:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1743002980000|2025-03-26 15:29:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1743002990000|2025-03-26 15:29:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1743003000000|2025-03-26 15:30:00|18.35|18.27|18.37|18.29|18.37|18.29|18.33|18.25|67
1743003020000|2025-03-26 15:30:20|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|31
1743003030000|2025-03-26 15:30:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1743003040000|2025-03-26 15:30:40|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003050000|2025-03-26 15:30:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003110000|2025-03-26 15:31:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003120000|2025-03-26 15:32:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003140000|2025-03-26 15:32:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003150000|2025-03-26 15:32:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1743003210000|2025-03-26 15:33:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1743003230000|2025-03-26 15:33:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003290000|2025-03-26 15:34:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1743003360000|2025-03-26 15:36:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|1
1743003390000|2025-03-26 15:36:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1743003410000|2025-03-26 15:36:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1743003460000|2025-03-26 15:37:40|||||||||1
1743003470000|2025-03-26 15:37:50|||||||||3
1743003480000|2025-03-26 15:38:00|||||||||20
1743003510000|2025-03-26 15:38:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1743003610000|2025-03-26 15:40:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1743003620000|2025-03-26 15:40:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1743003640000|2025-03-26 15:40:40|||||||||1
1743003650000|2025-03-26 15:40:50|||||||||1
1743003660000|2025-03-26 15:41:00|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|2
1743003670000|2025-03-26 15:41:10|18.3|18.22|18.3|18.22|18.32|18.24|18.28|18.2|2
1743003680000|2025-03-26 15:41:20|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|3
1743003690000|2025-03-26 15:41:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1743003710000|2025-03-26 15:41:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1743003730000|2025-03-26 15:42:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|245
1743003740000|2025-03-26 15:42:20|||||||||6
1743003790000|2025-03-26 15:43:10|||||||||6
1743003820000|2025-03-26 15:43:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1743003900000|2025-03-26 15:45:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|208
1743003950000|2025-03-26 15:45:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|76
1743004020000|2025-03-26 15:47:00|||||||||5
1743004050000|2025-03-26 15:47:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1743004060000|2025-03-26 15:47:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1743004080000|2025-03-26 15:48:00|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|0
1743004140000|2025-03-26 15:49:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|89
1743004150000|2025-03-26 15:49:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|10
1743004210000|2025-03-26 15:50:10|||||||||10
1743004230000|2025-03-26 15:50:30|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|1
1743004240000|2025-03-26 15:50:40|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|0
1743004250000|2025-03-26 15:50:50|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|4
1743004260000|2025-03-26 15:51:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1743004270000|2025-03-26 15:51:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1743004290000|2025-03-26 15:51:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1743004320000|2025-03-26 15:52:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1743004340000|2025-03-26 15:52:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|1
1743004350000|2025-03-26 15:52:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1743004360000|2025-03-26 15:52:40|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|3
1743004370000|2025-03-26 15:52:50|18.4|18.32|18.4|18.32|18.42|18.34|18.38|18.3|4
1743004380000|2025-03-26 15:53:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1743004430000|2025-03-26 15:53:50|||||||||1
1743004460000|2025-03-26 15:54:20|18.4|18.32|18.38|18.3|18.42|18.34|18.38|18.3|2
1743004480000|2025-03-26 15:54:40|||||||||1
1743004520000|2025-03-26 15:55:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|4
1743004530000|2025-03-26 15:55:30|18.42|18.34|18.42|18.34|18.42|18.34|18.38|18.3|20
1743004560000|2025-03-26 15:56:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|87
1743004570000|2025-03-26 15:56:10|18.43|18.35|18.48|18.4|18.48|18.4|18.38|18.3|67
1743004580000|2025-03-26 15:56:20|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|185
1743004620000|2025-03-26 15:57:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|110
1743004630000|2025-03-26 15:57:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1743004640000|2025-03-26 15:57:20|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|2
1743004660000|2025-03-26 15:57:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|6
1743004730000|2025-03-26 15:58:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1743004750000|2025-03-26 15:59:10|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|1
1743004760000|2025-03-26 15:59:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|1
1743004780000|2025-03-26 15:59:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|6
1743004790000|2025-03-26 15:59:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1743004800000|2025-03-26 16:00:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|125
1743004820000|2025-03-26 16:00:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|219
1743004830000|2025-03-26 16:00:30|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|7
1743004840000|2025-03-26 16:00:40|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1743004850000|2025-03-26 16:00:50|18.55|18.47|18.52|18.44|18.56|18.48|18.52|18.44|6
1743004860000|2025-03-26 16:01:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|7
1743004870000|2025-03-26 16:01:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|6
1743004880000|2025-03-26 16:01:20|18.52|18.44|18.52|18.44|18.55|18.47|18.52|18.44|33
1743004890000|2025-03-26 16:01:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1743004900000|2025-03-26 16:01:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1743004940000|2025-03-26 16:02:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1743004950000|2025-03-26 16:02:30|18.56|18.48|18.56|18.48|18.57|18.49|18.55|18.47|0
1743004960000|2025-03-26 16:02:40|18.57|18.49|18.57|18.49|18.58|18.5|18.56|18.48|17
1743004970000|2025-03-26 16:02:50|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|22
1743004990000|2025-03-26 16:03:10|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|2
1743005040000|2025-03-26 16:04:00|||||||||15
1743005050000|2025-03-26 16:04:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|12
1743005060000|2025-03-26 16:04:20|18.57|18.49|18.57|18.49|18.6|18.52|18.57|18.49|4
1743005070000|2025-03-26 16:04:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1743005080000|2025-03-26 16:04:40|18.57|18.49|18.6|18.52|18.6|18.52|18.56|18.48|14
1743005090000|2025-03-26 16:04:50|||||||||3
1743005100000|2025-03-26 16:05:00|18.55|18.47|18.56|18.48|18.57|18.49|18.55|18.47|4
1743005110000|2025-03-26 16:05:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1743005120000|2025-03-26 16:05:20|||||||||1
1743005130000|2025-03-26 16:05:30|18.53|18.45|18.52|18.44|18.55|18.47|18.52|18.44|19
1743005140000|2025-03-26 16:05:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|17
1743005150000|2025-03-26 16:05:50|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1743005170000|2025-03-26 16:06:10|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1743005180000|2025-03-26 16:06:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1743005190000|2025-03-26 16:06:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1743005200000|2025-03-26 16:06:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|5
1743005210000|2025-03-26 16:06:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1743005220000|2025-03-26 16:07:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1743005230000|2025-03-26 16:07:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1743005250000|2025-03-26 16:07:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1743005260000|2025-03-26 16:07:40|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1743005280000|2025-03-26 16:08:00|||||||||1
1743005360000|2025-03-26 16:09:20|||||||||1
1743005390000|2025-03-26 16:09:50|||||||||1
1743005400000|2025-03-26 16:10:00|||||||||1
1743005430000|2025-03-26 16:10:30|||||||||1
1743005440000|2025-03-26 16:10:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|6
1743005450000|2025-03-26 16:10:50|||||||||1
1743005460000|2025-03-26 16:11:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|9
1743005470000|2025-03-26 16:11:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1743005480000|2025-03-26 16:11:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1743005490000|2025-03-26 16:11:30|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|2
1743005510000|2025-03-26 16:11:50|||||||||1
1743005540000|2025-03-26 16:12:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1743005550000|2025-03-26 16:12:30|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|1
1743005560000|2025-03-26 16:12:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|4
1743005570000|2025-03-26 16:12:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1743005580000|2025-03-26 16:13:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1743005620000|2025-03-26 16:13:40|||||||||2
1743005650000|2025-03-26 16:14:10|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1743005660000|2025-03-26 16:14:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1743005670000|2025-03-26 16:14:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|2
1743005680000|2025-03-26 16:14:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|259
1743005690000|2025-03-26 16:14:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1743005700000|2025-03-26 16:15:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|14
1743005740000|2025-03-26 16:15:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|153
1743005750000|2025-03-26 16:15:50|||||||||2
1743005780000|2025-03-26 16:16:20|||||||||1
1743005800000|2025-03-26 16:16:40|||||||||2
1743005820000|2025-03-26 16:17:00|||||||||108
1743005830000|2025-03-26 16:17:10|||||||||1
1743005850000|2025-03-26 16:17:30|||||||||2
1743005870000|2025-03-26 16:17:50|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|79
1743005880000|2025-03-26 16:18:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|18
1743005900000|2025-03-26 16:18:20|||||||||2
1743005910000|2025-03-26 16:18:30|18.58|18.5|18.56|18.48|18.6|18.52|18.56|18.48|4
1743005920000|2025-03-26 16:18:40|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1743005930000|2025-03-26 16:18:50|||||||||1
1743005940000|2025-03-26 16:19:00|||||||||1
1743005960000|2025-03-26 16:19:20|||||||||3
1743005970000|2025-03-26 16:19:30|||||||||1
1743006000000|2025-03-26 16:20:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|22
1743006010000|2025-03-26 16:20:10|||||||||2
1743006060000|2025-03-26 16:21:00|||||||||2
1743006070000|2025-03-26 16:21:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|15
1743006110000|2025-03-26 16:21:50|||||||||4
1743006120000|2025-03-26 16:22:00|||||||||50
1743006150000|2025-03-26 16:22:30|||||||||1
1743006160000|2025-03-26 16:22:40|||||||||2
1743006190000|2025-03-26 16:23:10|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|5
1743006200000|2025-03-26 16:23:20|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|2
1743006210000|2025-03-26 16:23:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1743006220000|2025-03-26 16:23:40|||||||||2
1743006230000|2025-03-26 16:23:50|||||||||3
1743006240000|2025-03-26 16:24:00|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|1
1743006250000|2025-03-26 16:24:10|||||||||1
1743006260000|2025-03-26 16:24:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1743006270000|2025-03-26 16:24:30|||||||||1
1743006290000|2025-03-26 16:24:50|||||||||2
1743006300000|2025-03-26 16:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|43
1743006320000|2025-03-26 16:25:20|||||||||1
1743006390000|2025-03-26 16:26:30|||||||||1
1743006400000|2025-03-26 16:26:40|||||||||50
1743006440000|2025-03-26 16:27:20|||||||||1
1743006460000|2025-03-26 16:27:40|||||||||2
1743006490000|2025-03-26 16:28:10|||||||||13
1743006510000|2025-03-26 16:28:30|||||||||1
1743006520000|2025-03-26 16:28:40|||||||||50
1743006530000|2025-03-26 16:28:50|||||||||2
1743006540000|2025-03-26 16:29:00|||||||||24
1743006550000|2025-03-26 16:29:10|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|41
1743006560000|2025-03-26 16:29:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|16
1743006570000|2025-03-26 16:29:30|18.52|18.44|18.53|18.45|18.55|18.47|18.52|18.44|15
1743006580000|2025-03-26 16:29:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|19
1743006590000|2025-03-26 16:29:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|28
1743006600000|2025-03-26 16:30:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|29
1743006610000|2025-03-26 16:30:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|1
1743006620000|2025-03-26 16:30:20|18.51|18.43|18.51|18.43|18.52|18.44|18.5|18.42|41
1743006640000|2025-03-26 16:30:40|||||||||1
1743006650000|2025-03-26 16:30:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1743006680000|2025-03-26 16:31:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|35
1743006740000|2025-03-26 16:32:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1743006760000|2025-03-26 16:32:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|31
1743006800000|2025-03-26 16:33:20|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1743006810000|2025-03-26 16:33:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|41
1743006840000|2025-03-26 16:34:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|12
1743006860000|2025-03-26 16:34:20|||||||||2
1743006940000|2025-03-26 16:35:40|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|17
1743006950000|2025-03-26 16:35:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1743006970000|2025-03-26 16:36:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1743006980000|2025-03-26 16:36:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1743006990000|2025-03-26 16:36:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1743007000000|2025-03-26 16:36:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1743007010000|2025-03-26 16:36:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1743007030000|2025-03-26 16:37:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1743007080000|2025-03-26 16:38:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|108
1743007130000|2025-03-26 16:38:50|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|43
1743007160000|2025-03-26 16:39:20|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|19
1743007170000|2025-03-26 16:39:30|||||||||1
1743007240000|2025-03-26 16:40:40|18.56|18.48|18.57|18.49|18.6|18.52|18.55|18.47|60
1743007250000|2025-03-26 16:40:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1743007290000|2025-03-26 16:41:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1743007300000|2025-03-26 16:41:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743007320000|2025-03-26 16:42:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1743007340000|2025-03-26 16:42:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743007370000|2025-03-26 16:42:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1743007390000|2025-03-26 16:43:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|2
1743007420000|2025-03-26 16:43:40|||||||||30
1743007490000|2025-03-26 16:44:50|||||||||102
1743007500000|2025-03-26 16:45:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|3
1743007510000|2025-03-26 16:45:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1743007520000|2025-03-26 16:45:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|2
1743007530000|2025-03-26 16:45:30|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1743007540000|2025-03-26 16:45:40|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|1
1743007550000|2025-03-26 16:45:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1743007560000|2025-03-26 16:46:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743007570000|2025-03-26 16:46:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1743007580000|2025-03-26 16:46:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1743007600000|2025-03-26 16:46:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1743007690000|2025-03-26 16:48:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|4
1743007700000|2025-03-26 16:48:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|2
1743007710000|2025-03-26 16:48:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1743007720000|2025-03-26 16:48:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1743007730000|2025-03-26 16:48:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743007740000|2025-03-26 16:49:00|||||||||1
1743007750000|2025-03-26 16:49:10|||||||||5
1743007830000|2025-03-26 16:50:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743007860000|2025-03-26 16:51:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|6
1743007870000|2025-03-26 16:51:10|||||||||1
1743007920000|2025-03-26 16:52:00|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|2
1743008010000|2025-03-26 16:53:30|||||||||140
1743008020000|2025-03-26 16:53:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|12
1743008070000|2025-03-26 16:54:30|||||||||47
1743008170000|2025-03-26 16:56:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|30
1743008180000|2025-03-26 16:56:20|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|20
1743008190000|2025-03-26 16:56:30|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1743008200000|2025-03-26 16:56:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743008210000|2025-03-26 16:56:50|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|2
1743008220000|2025-03-26 16:57:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743008230000|2025-03-26 16:57:10|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|11
1743008280000|2025-03-26 16:58:00|18.68|18.6|18.67|18.59|18.68|18.6|18.66|18.58|0
1743008290000|2025-03-26 16:58:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743008300000|2025-03-26 16:58:20|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1743008310000|2025-03-26 16:58:30|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1743008320000|2025-03-26 16:58:40|18.67|18.59|18.66|18.58|18.67|18.59|18.65|18.57|0
1743008330000|2025-03-26 16:58:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1743008340000|2025-03-26 16:59:00|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|0
1743008360000|2025-03-26 16:59:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1743008370000|2025-03-26 16:59:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1743008380000|2025-03-26 16:59:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743008390000|2025-03-26 16:59:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|13
1743008400000|2025-03-26 17:00:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1743008430000|2025-03-26 17:00:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743008440000|2025-03-26 17:00:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1743008460000|2025-03-26 17:01:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1743008490000|2025-03-26 17:01:30|||||||||2
1743008500000|2025-03-26 17:01:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743008510000|2025-03-26 17:01:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743008520000|2025-03-26 17:02:00|||||||||2
1743008560000|2025-03-26 17:02:40|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1743008570000|2025-03-26 17:02:50|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1743008580000|2025-03-26 17:03:00|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1743008600000|2025-03-26 17:03:20|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|2
1743008630000|2025-03-26 17:03:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|8
1743008640000|2025-03-26 17:04:00|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|0
1743008650000|2025-03-26 17:04:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743008710000|2025-03-26 17:05:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743008720000|2025-03-26 17:05:20|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|3
1743008730000|2025-03-26 17:05:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743008740000|2025-03-26 17:05:40|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|0
1743008750000|2025-03-26 17:05:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1743008760000|2025-03-26 17:06:00|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|0
1743008770000|2025-03-26 17:06:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743008780000|2025-03-26 17:06:20|||||||||1
1743008810000|2025-03-26 17:06:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|25
1743008890000|2025-03-26 17:08:10|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1743008920000|2025-03-26 17:08:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1743008950000|2025-03-26 17:09:10|18.62|18.54|18.61|18.53|18.62|18.54|18.57|18.49|129
1743008980000|2025-03-26 17:09:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743008990000|2025-03-26 17:09:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1743009000000|2025-03-26 17:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743009010000|2025-03-26 17:10:10|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|4
1743009030000|2025-03-26 17:10:30|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|2
1743009040000|2025-03-26 17:10:40|18.61|18.53|18.59|18.51|18.61|18.53|18.57|18.49|0
1743009050000|2025-03-26 17:10:50|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|0
1743009090000|2025-03-26 17:11:30|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|2
1743009100000|2025-03-26 17:11:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1743009110000|2025-03-26 17:11:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1743009120000|2025-03-26 17:12:00|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|1
1743009130000|2025-03-26 17:12:10|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1743009140000|2025-03-26 17:12:20|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1743009150000|2025-03-26 17:12:30|18.59|18.51|18.58|18.5|18.59|18.51|18.57|18.49|0
1743009160000|2025-03-26 17:12:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743009180000|2025-03-26 17:13:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|2
1743009190000|2025-03-26 17:13:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1743009200000|2025-03-26 17:13:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1743009220000|2025-03-26 17:13:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1743009230000|2025-03-26 17:13:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|2
1743009270000|2025-03-26 17:14:30|||||||||50
1743009300000|2025-03-26 17:15:00|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|0
1743009310000|2025-03-26 17:15:10|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|7
1743009340000|2025-03-26 17:15:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1743009350000|2025-03-26 17:15:50|18.6|18.52|18.61|18.53|18.62|18.54|18.6|18.52|0
1743009360000|2025-03-26 17:16:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743009370000|2025-03-26 17:16:10|18.61|18.53|18.62|18.54|18.62|18.54|18.6|18.52|6
1743009380000|2025-03-26 17:16:20|18.61|18.53|18.6|18.52|18.62|18.54|18.6|18.52|7
1743009390000|2025-03-26 17:16:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1743009400000|2025-03-26 17:16:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1743009420000|2025-03-26 17:17:00|18.58|18.5|18.6|18.52|18.62|18.54|18.57|18.49|0
1743009430000|2025-03-26 17:17:10|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1743009440000|2025-03-26 17:17:20|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|0
1743009450000|2025-03-26 17:17:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1743009470000|2025-03-26 17:17:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1743009480000|2025-03-26 17:18:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1743009490000|2025-03-26 17:18:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1743009500000|2025-03-26 17:18:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1743009550000|2025-03-26 17:19:10|||||||||21
1743009560000|2025-03-26 17:19:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743009590000|2025-03-26 17:19:50|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1743009600000|2025-03-26 17:20:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1743009610000|2025-03-26 17:20:10|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|3
1743009620000|2025-03-26 17:20:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1743009630000|2025-03-26 17:20:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1743009660000|2025-03-26 17:21:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|4
1743009670000|2025-03-26 17:21:10|18.68|18.6|18.7|18.62|18.7|18.62|18.67|18.59|0
1743009680000|2025-03-26 17:21:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743009690000|2025-03-26 17:21:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1743009720000|2025-03-26 17:22:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743009730000|2025-03-26 17:22:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1743009740000|2025-03-26 17:22:20|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1743009780000|2025-03-26 17:23:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743009790000|2025-03-26 17:23:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|27
1743009800000|2025-03-26 17:23:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1743009840000|2025-03-26 17:24:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743009860000|2025-03-26 17:24:20|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|0
1743009870000|2025-03-26 17:24:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1743009880000|2025-03-26 17:24:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1743009900000|2025-03-26 17:25:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743009920000|2025-03-26 17:25:20|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|0
1743009930000|2025-03-26 17:25:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1743009940000|2025-03-26 17:25:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1743009950000|2025-03-26 17:25:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743009970000|2025-03-26 17:26:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743009980000|2025-03-26 17:26:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743009990000|2025-03-26 17:26:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1743010000000|2025-03-26 17:26:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|89
1743010020000|2025-03-26 17:27:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743010030000|2025-03-26 17:27:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743010040000|2025-03-26 17:27:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743010050000|2025-03-26 17:27:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743010060000|2025-03-26 17:27:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|100
1743010070000|2025-03-26 17:27:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743010080000|2025-03-26 17:28:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|102
1743010090000|2025-03-26 17:28:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743010100000|2025-03-26 17:28:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743010110000|2025-03-26 17:28:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|151
1743010120000|2025-03-26 17:28:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1743010130000|2025-03-26 17:28:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743010150000|2025-03-26 17:29:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743010170000|2025-03-26 17:29:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743010180000|2025-03-26 17:29:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743010200000|2025-03-26 17:30:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743010220000|2025-03-26 17:30:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|24
1743010230000|2025-03-26 17:30:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|96
1743010250000|2025-03-26 17:30:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|50
1743010260000|2025-03-26 17:31:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743010280000|2025-03-26 17:31:20|||||||||50
1743010290000|2025-03-26 17:31:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743010300000|2025-03-26 17:31:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743010370000|2025-03-26 17:32:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|47
1743010380000|2025-03-26 17:33:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743010420000|2025-03-26 17:33:40|18.73|18.65|18.72|18.64|18.75|18.67|18.72|18.64|7
1743010430000|2025-03-26 17:33:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|2
1743010470000|2025-03-26 17:34:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1743010490000|2025-03-26 17:34:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1743010560000|2025-03-26 17:36:00|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|20
1743010630000|2025-03-26 17:37:10|||||||||4
1743010780000|2025-03-26 17:39:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|38
1743010840000|2025-03-26 17:40:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|174
1743010850000|2025-03-26 17:40:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1743010860000|2025-03-26 17:41:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743010950000|2025-03-26 17:42:30|18.66|18.58|18.66|18.58|18.66|18.58|18.62|18.54|6
1743010960000|2025-03-26 17:42:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1743010970000|2025-03-26 17:42:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743010980000|2025-03-26 17:43:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743010990000|2025-03-26 17:43:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743011000000|2025-03-26 17:43:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743011020000|2025-03-26 17:43:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|8
1743011130000|2025-03-26 17:45:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1743011150000|2025-03-26 17:45:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743011160000|2025-03-26 17:46:00|18.66|18.58|18.67|18.59|18.67|18.59|18.65|18.57|0
1743011190000|2025-03-26 17:46:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1743011240000|2025-03-26 17:47:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|6
1743011330000|2025-03-26 17:48:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1743011400000|2025-03-26 17:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743011410000|2025-03-26 17:50:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743011420000|2025-03-26 17:50:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743011450000|2025-03-26 17:50:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743011460000|2025-03-26 17:51:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743011470000|2025-03-26 17:51:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743011490000|2025-03-26 17:51:30|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1743011500000|2025-03-26 17:51:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743011550000|2025-03-26 17:52:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743011590000|2025-03-26 17:53:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743011600000|2025-03-26 17:53:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743011640000|2025-03-26 17:54:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743011670000|2025-03-26 17:54:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743011720000|2025-03-26 17:55:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743011760000|2025-03-26 17:56:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743011800000|2025-03-26 17:56:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|127
1743011810000|2025-03-26 17:56:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|2
1743011820000|2025-03-26 17:57:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1743011830000|2025-03-26 17:57:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743011860000|2025-03-26 17:57:40|||||||||10
1743011890000|2025-03-26 17:58:10|||||||||40
1743011900000|2025-03-26 17:58:20|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|98
1743011910000|2025-03-26 17:58:30|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|5
1743011920000|2025-03-26 17:58:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|12
1743011930000|2025-03-26 17:58:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|340
1743011940000|2025-03-26 17:59:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|5
1743011950000|2025-03-26 17:59:10|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|7
1743011970000|2025-03-26 17:59:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|5
1743012000000|2025-03-26 18:00:00|18.78|18.7|18.76|18.68|18.8|18.72|18.76|18.68|11
1743012010000|2025-03-26 18:00:10|18.78|18.7|18.78|18.7|18.8|18.72|18.75|18.67|159
1743012020000|2025-03-26 18:00:20|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|5
1743012030000|2025-03-26 18:00:30|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|4
1743012040000|2025-03-26 18:00:40|18.77|18.69|18.78|18.7|18.8|18.72|18.75|18.67|392
1743012050000|2025-03-26 18:00:50|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|13
1743012060000|2025-03-26 18:01:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|11
1743012070000|2025-03-26 18:01:10|||||||||17
1743012090000|2025-03-26 18:01:30|||||||||9
1743012120000|2025-03-26 18:02:00|||||||||2
1743012240000|2025-03-26 18:04:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|38
1743012250000|2025-03-26 18:04:10|18.8|18.72|18.8|18.72|18.8|18.72|18.75|18.67|25
1743012270000|2025-03-26 18:04:30|18.77|18.69|18.8|18.72|18.8|18.72|18.76|18.68|14
1743012290000|2025-03-26 18:04:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|5
1743012300000|2025-03-26 18:05:00|||||||||1
1743012410000|2025-03-26 18:06:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|2
1743012530000|2025-03-26 18:08:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|6
1743012540000|2025-03-26 18:09:00|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|6
1743012570000|2025-03-26 18:09:30|18.79|18.71|18.75|18.67|18.8|18.72|18.75|18.67|27
1743012600000|2025-03-26 18:10:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|210
1743012680000|2025-03-26 18:11:20|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|4
1743012690000|2025-03-26 18:11:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1743012720000|2025-03-26 18:12:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|49
1743012760000|2025-03-26 18:12:40|||||||||1
1743012780000|2025-03-26 18:13:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|99
1743012830000|2025-03-26 18:13:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743012840000|2025-03-26 18:14:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743012850000|2025-03-26 18:14:10|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1743012860000|2025-03-26 18:14:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|4
1743012900000|2025-03-26 18:15:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743012910000|2025-03-26 18:15:10|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1743012970000|2025-03-26 18:16:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743013010000|2025-03-26 18:16:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1743013040000|2025-03-26 18:17:20|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1743013050000|2025-03-26 18:17:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743013080000|2025-03-26 18:18:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013090000|2025-03-26 18:18:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743013100000|2025-03-26 18:18:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1743013110000|2025-03-26 18:18:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743013160000|2025-03-26 18:19:20|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1743013170000|2025-03-26 18:19:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1743013180000|2025-03-26 18:19:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743013200000|2025-03-26 18:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1743013210000|2025-03-26 18:20:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743013350000|2025-03-26 18:22:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013360000|2025-03-26 18:22:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743013390000|2025-03-26 18:23:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013440000|2025-03-26 18:24:00|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1743013450000|2025-03-26 18:24:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013500000|2025-03-26 18:25:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1743013530000|2025-03-26 18:25:30|||||||||4
1743013560000|2025-03-26 18:26:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|6
1743013570000|2025-03-26 18:26:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013620000|2025-03-26 18:27:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743013660000|2025-03-26 18:27:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743013670000|2025-03-26 18:27:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|6
1743013690000|2025-03-26 18:28:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1743013700000|2025-03-26 18:28:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013730000|2025-03-26 18:28:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743013780000|2025-03-26 18:29:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013800000|2025-03-26 18:30:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1743013850000|2025-03-26 18:30:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743013920000|2025-03-26 18:32:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743013930000|2025-03-26 18:32:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743013980000|2025-03-26 18:33:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|6
1743014050000|2025-03-26 18:34:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743014080000|2025-03-26 18:34:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|14
1743014160000|2025-03-26 18:36:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743014170000|2025-03-26 18:36:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743014240000|2025-03-26 18:37:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743014270000|2025-03-26 18:37:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743014300000|2025-03-26 18:38:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743014420000|2025-03-26 18:40:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1743014450000|2025-03-26 18:40:50|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1743014460000|2025-03-26 18:41:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|1
1743014480000|2025-03-26 18:41:20|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|0
1743014490000|2025-03-26 18:41:30|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|5
1743014530000|2025-03-26 18:42:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743014560000|2025-03-26 18:42:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743014600000|2025-03-26 18:43:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743014640000|2025-03-26 18:44:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743014650000|2025-03-26 18:44:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743014660000|2025-03-26 18:44:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1743014680000|2025-03-26 18:44:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1743014700000|2025-03-26 18:45:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743014740000|2025-03-26 18:45:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743014790000|2025-03-26 18:46:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1743014840000|2025-03-26 18:47:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1743014980000|2025-03-26 18:49:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|13
1743015000000|2025-03-26 18:50:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743015010000|2025-03-26 18:50:10|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|4
1743015130000|2025-03-26 18:52:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1743015140000|2025-03-26 18:52:20|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1743015200000|2025-03-26 18:53:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1743015320000|2025-03-26 18:55:20|||||||||1
1743015400000|2025-03-26 18:56:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|13
1743015420000|2025-03-26 18:57:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1743015470000|2025-03-26 18:57:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743015480000|2025-03-26 18:58:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743015530000|2025-03-26 18:58:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743015540000|2025-03-26 18:59:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|4
1743015610000|2025-03-26 19:00:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1743015620000|2025-03-26 19:00:20|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1743015630000|2025-03-26 19:00:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743015640000|2025-03-26 19:00:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1743015650000|2025-03-26 19:00:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1743015670000|2025-03-26 19:01:10|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|4
1743015680000|2025-03-26 19:01:20|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|0
1743015730000|2025-03-26 19:02:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1743015740000|2025-03-26 19:02:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1743015780000|2025-03-26 19:03:00|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|0
1743015820000|2025-03-26 19:03:40|||||||||1
1743015850000|2025-03-26 19:04:10|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1743015940000|2025-03-26 19:05:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1743016000000|2025-03-26 19:06:40|||||||||50
1743016010000|2025-03-26 19:06:50|18.81|18.73|18.82|18.74|18.84|18.76|18.81|18.73|14
1743016020000|2025-03-26 19:07:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1743016050000|2025-03-26 19:07:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1743016090000|2025-03-26 19:08:10|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|7
1743016120000|2025-03-26 19:08:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1743016130000|2025-03-26 19:08:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743016180000|2025-03-26 19:09:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|6
1743016190000|2025-03-26 19:09:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|2
1743016450000|2025-03-26 19:14:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743016470000|2025-03-26 19:14:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743016480000|2025-03-26 19:14:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|8
1743016530000|2025-03-26 19:15:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1743016550000|2025-03-26 19:15:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1743016560000|2025-03-26 19:16:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|6
1743016620000|2025-03-26 19:17:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743016630000|2025-03-26 19:17:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|46
1743016640000|2025-03-26 19:17:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743016650000|2025-03-26 19:17:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743016680000|2025-03-26 19:18:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743016690000|2025-03-26 19:18:10|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1743016700000|2025-03-26 19:18:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743016750000|2025-03-26 19:19:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|5
1743016760000|2025-03-26 19:19:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1743016770000|2025-03-26 19:19:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743016780000|2025-03-26 19:19:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743016890000|2025-03-26 19:21:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743016940000|2025-03-26 19:22:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1743016970000|2025-03-26 19:22:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743016990000|2025-03-26 19:23:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1743017000000|2025-03-26 19:23:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743017030000|2025-03-26 19:23:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743017040000|2025-03-26 19:24:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743017050000|2025-03-26 19:24:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743017090000|2025-03-26 19:24:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743017100000|2025-03-26 19:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743017110000|2025-03-26 19:25:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1743017120000|2025-03-26 19:25:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743017140000|2025-03-26 19:25:40|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1743017150000|2025-03-26 19:25:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743017160000|2025-03-26 19:26:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743017170000|2025-03-26 19:26:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743017210000|2025-03-26 19:26:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|13
1743017220000|2025-03-26 19:27:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743017230000|2025-03-26 19:27:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|4
1743017320000|2025-03-26 19:28:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743017420000|2025-03-26 19:30:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1743017500000|2025-03-26 19:31:40|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|3
1743017550000|2025-03-26 19:32:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743017580000|2025-03-26 19:33:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1743017610000|2025-03-26 19:33:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|9
1743017670000|2025-03-26 19:34:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743017680000|2025-03-26 19:34:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|4
1743017740000|2025-03-26 19:35:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743017820000|2025-03-26 19:37:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743017860000|2025-03-26 19:37:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1743018070000|2025-03-26 19:41:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|2
1743018080000|2025-03-26 19:41:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743018100000|2025-03-26 19:41:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743018110000|2025-03-26 19:41:50|||||||||6
1743018130000|2025-03-26 19:42:10|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1743018140000|2025-03-26 19:42:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|2
1743018150000|2025-03-26 19:42:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1743018170000|2025-03-26 19:42:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743018190000|2025-03-26 19:43:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1743018210000|2025-03-26 19:43:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743018350000|2025-03-26 19:45:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1743018360000|2025-03-26 19:46:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|12
1743018370000|2025-03-26 19:46:10|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1743018400000|2025-03-26 19:46:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743018410000|2025-03-26 19:46:50|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|19
1743018420000|2025-03-26 19:47:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743018450000|2025-03-26 19:47:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1743018460000|2025-03-26 19:47:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1743018470000|2025-03-26 19:47:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743018480000|2025-03-26 19:48:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743018490000|2025-03-26 19:48:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743018540000|2025-03-26 19:49:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743018550000|2025-03-26 19:49:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743018580000|2025-03-26 19:49:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743018590000|2025-03-26 19:49:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1743018600000|2025-03-26 19:50:00|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|15
1743018610000|2025-03-26 19:50:10|||||||||28
1743018620000|2025-03-26 19:50:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743018690000|2025-03-26 19:51:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1743018700000|2025-03-26 19:51:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743018720000|2025-03-26 19:52:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|12
1743018740000|2025-03-26 19:52:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743018750000|2025-03-26 19:52:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743018810000|2025-03-26 19:53:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1743018830000|2025-03-26 19:53:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743018840000|2025-03-26 19:54:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743018850000|2025-03-26 19:54:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743018870000|2025-03-26 19:54:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743018880000|2025-03-26 19:54:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1743018890000|2025-03-26 19:54:50|18.66|18.58|18.64|18.56|18.67|18.59|18.64|18.56|0
1743018900000|2025-03-26 19:55:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743018940000|2025-03-26 19:55:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743018960000|2025-03-26 19:56:00|||||||||1
1743019090000|2025-03-26 19:58:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743019100000|2025-03-26 19:58:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743019110000|2025-03-26 19:58:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1743019120000|2025-03-26 19:58:40|||||||||10
1743019130000|2025-03-26 19:58:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743019140000|2025-03-26 19:59:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|6
1743019180000|2025-03-26 19:59:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743019190000|2025-03-26 19:59:50|18.65|18.57|18.64|18.56|18.65|18.57|18.62|18.54|38
1743019200000|2025-03-26 20:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743019220000|2025-03-26 20:00:20|||||||||10
1743019230000|2025-03-26 20:00:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743019330000|2025-03-26 20:02:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|3
1743019390000|2025-03-26 20:03:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743021820000|2025-03-26 20:43:40|||||||||1
1743021930000|2025-03-26 20:45:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743021940000|2025-03-26 20:45:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743022200000|2025-03-26 20:50:00|||||||||5
1743022420000|2025-03-26 20:53:40|||||||||2
1743022660000|2025-03-26 20:57:40|||||||||2
1743022680000|2025-03-26 20:58:00|||||||||1
1743022740000|2025-03-26 20:59:00|||||||||1
1743022800000|2025-03-26 21:00:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1743034500000|2025-03-27 00:15:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1743034540000|2025-03-27 00:15:40|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|0
1743034710000|2025-03-27 00:18:30|18.88|18.58|18.93|18.68|18.93|18.68|18.88|18.58|0
1743034720000|2025-03-27 00:18:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1743034730000|2025-03-27 00:18:50|19|18.71|18.96|18.71|19|18.71|18.96|18.71|2
1743034740000|2025-03-27 00:19:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1743034800000|2025-03-27 00:20:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1743034860000|2025-03-27 00:21:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743034870000|2025-03-27 00:21:10|18.83|18.75|18.93|18.68|18.93|18.75|18.83|18.68|0
1743034960000|2025-03-27 00:22:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743035110000|2025-03-27 00:25:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1743035170000|2025-03-27 00:26:10|18.87|18.79|18.93|18.68|18.93|18.79|18.87|18.68|0
1743035180000|2025-03-27 00:26:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743035190000|2025-03-27 00:26:30|18.93|18.68|18.82|18.74|18.93|18.74|18.82|18.68|0
1743035270000|2025-03-27 00:27:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035280000|2025-03-27 00:28:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035300000|2025-03-27 00:28:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035380000|2025-03-27 00:29:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743035400000|2025-03-27 00:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743035410000|2025-03-27 00:30:10|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743035470000|2025-03-27 00:31:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743035480000|2025-03-27 00:31:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743035490000|2025-03-27 00:31:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743035510000|2025-03-27 00:31:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035540000|2025-03-27 00:32:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035580000|2025-03-27 00:33:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743035600000|2025-03-27 00:33:20|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035610000|2025-03-27 00:33:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035630000|2025-03-27 00:33:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743035640000|2025-03-27 00:34:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743035650000|2025-03-27 00:34:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1743035660000|2025-03-27 00:34:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1743035690000|2025-03-27 00:34:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1743035720000|2025-03-27 00:35:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1743035740000|2025-03-27 00:35:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743035760000|2025-03-27 00:36:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743036020000|2025-03-27 00:40:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743036560000|2025-03-27 00:49:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743036570000|2025-03-27 00:49:30|18.84|18.76|18.83|18.75|18.84|18.76|18.82|18.74|0
1743036580000|2025-03-27 00:49:40|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1743036590000|2025-03-27 00:49:50|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743036670000|2025-03-27 00:51:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743036680000|2025-03-27 00:51:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743036690000|2025-03-27 00:51:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743036710000|2025-03-27 00:51:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743036720000|2025-03-27 00:52:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743036730000|2025-03-27 00:52:10|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1743036740000|2025-03-27 00:52:20|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743036860000|2025-03-27 00:54:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743036870000|2025-03-27 00:54:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743036880000|2025-03-27 00:54:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743036930000|2025-03-27 00:55:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743036980000|2025-03-27 00:56:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037070000|2025-03-27 00:57:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037090000|2025-03-27 00:58:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037110000|2025-03-27 00:58:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037130000|2025-03-27 00:58:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037210000|2025-03-27 01:00:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037220000|2025-03-27 01:00:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037310000|2025-03-27 01:01:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037320000|2025-03-27 01:02:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743037340000|2025-03-27 01:02:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743037350000|2025-03-27 01:02:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037360000|2025-03-27 01:02:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037390000|2025-03-27 01:03:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743037430000|2025-03-27 01:03:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743037470000|2025-03-27 01:04:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037540000|2025-03-27 01:05:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743037650000|2025-03-27 01:07:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743037700000|2025-03-27 01:08:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743037860000|2025-03-27 01:11:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038020000|2025-03-27 01:13:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743038050000|2025-03-27 01:14:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038080000|2025-03-27 01:14:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743038100000|2025-03-27 01:15:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1743038110000|2025-03-27 01:15:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743038130000|2025-03-27 01:15:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038160000|2025-03-27 01:16:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038180000|2025-03-27 01:16:20|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1743038210000|2025-03-27 01:16:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743038230000|2025-03-27 01:17:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038240000|2025-03-27 01:17:20|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038270000|2025-03-27 01:17:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038310000|2025-03-27 01:18:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743038340000|2025-03-27 01:19:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038350000|2025-03-27 01:19:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038380000|2025-03-27 01:19:40|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038390000|2025-03-27 01:19:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743038400000|2025-03-27 01:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743038430000|2025-03-27 01:20:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038470000|2025-03-27 01:21:10|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1743038490000|2025-03-27 01:21:30|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038570000|2025-03-27 01:22:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038580000|2025-03-27 01:23:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038730000|2025-03-27 01:25:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038740000|2025-03-27 01:25:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038750000|2025-03-27 01:25:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038760000|2025-03-27 01:26:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038770000|2025-03-27 01:26:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1743038840000|2025-03-27 01:27:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743038880000|2025-03-27 01:28:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743038970000|2025-03-27 01:29:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743039000000|2025-03-27 01:30:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743039010000|2025-03-27 01:30:10|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1743039030000|2025-03-27 01:30:30|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1743039040000|2025-03-27 01:30:40|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1743039050000|2025-03-27 01:30:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743039180000|2025-03-27 01:33:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1743039230000|2025-03-27 01:33:50|18.84|18.76|18.85|18.77|18.85|18.77|18.83|18.75|0
1743039280000|2025-03-27 01:34:40|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1743039290000|2025-03-27 01:34:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743039320000|2025-03-27 01:35:20|18.87|18.79|18.87|18.79|18.87|18.79|18.83|18.75|0
1743039600000|2025-03-27 01:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743039650000|2025-03-27 01:40:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743039710000|2025-03-27 01:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1743039720000|2025-03-27 01:42:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743039740000|2025-03-27 01:42:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743039750000|2025-03-27 01:42:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743039760000|2025-03-27 01:42:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1743039780000|2025-03-27 01:43:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1743039790000|2025-03-27 01:43:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1743039800000|2025-03-27 01:43:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1743039810000|2025-03-27 01:43:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1743039820000|2025-03-27 01:43:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1743039850000|2025-03-27 01:44:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743039860000|2025-03-27 01:44:20|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1743039870000|2025-03-27 01:44:30|18.84|18.76|18.85|18.77|18.85|18.77|18.83|18.75|0
1743039920000|2025-03-27 01:45:20|18.83|18.75|18.84|18.76|18.85|18.77|18.83|18.75|0
1743039930000|2025-03-27 01:45:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743039940000|2025-03-27 01:45:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1743039960000|2025-03-27 01:46:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743039970000|2025-03-27 01:46:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743040030000|2025-03-27 01:47:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743040060000|2025-03-27 01:47:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743040070000|2025-03-27 01:47:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743040110000|2025-03-27 01:48:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743040140000|2025-03-27 01:49:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743040150000|2025-03-27 01:49:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743040300000|2025-03-27 01:51:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743040320000|2025-03-27 01:52:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1743040450000|2025-03-27 01:54:10|18.81|18.73|18.84|18.76|18.84|18.76|18.8|18.72|0
1743040470000|2025-03-27 01:54:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040520000|2025-03-27 01:55:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040530000|2025-03-27 01:55:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040580000|2025-03-27 01:56:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040590000|2025-03-27 01:56:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040600000|2025-03-27 01:56:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040610000|2025-03-27 01:56:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040640000|2025-03-27 01:57:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743040680000|2025-03-27 01:58:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040720000|2025-03-27 01:58:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743040750000|2025-03-27 01:59:10|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1743040770000|2025-03-27 01:59:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1743040780000|2025-03-27 01:59:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743040830000|2025-03-27 02:00:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743040840000|2025-03-27 02:00:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743040980000|2025-03-27 02:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743041040000|2025-03-27 02:04:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743041050000|2025-03-27 02:04:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743041070000|2025-03-27 02:04:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743041080000|2025-03-27 02:04:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743041100000|2025-03-27 02:05:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|1
1743041850000|2025-03-27 02:17:30|18.7|18.62|18.82|18.57|18.82|18.62|18.7|18.54|3
1743042400000|2025-03-27 02:26:40|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1743042620000|2025-03-27 02:30:20|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1743042730000|2025-03-27 02:32:10|18.8|18.55|18.79|18.54|18.8|18.55|18.79|18.54|0
1743042910000|2025-03-27 02:35:10|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1743044410000|2025-03-27 03:00:10|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1743044840000|2025-03-27 03:07:20|18.78|18.53|18.77|18.52|18.78|18.53|18.77|18.52|0
1743045480000|2025-03-27 03:18:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743046410000|2025-03-27 03:33:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743046420000|2025-03-27 03:33:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743046470000|2025-03-27 03:34:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743046560000|2025-03-27 03:36:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743047180000|2025-03-27 03:46:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743047640000|2025-03-27 03:54:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743047980000|2025-03-27 03:59:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743048000000|2025-03-27 04:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743048020000|2025-03-27 04:00:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743048060000|2025-03-27 04:01:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743048100000|2025-03-27 04:01:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743048180000|2025-03-27 04:03:00|||||||||1
1743048310000|2025-03-27 04:05:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1743048320000|2025-03-27 04:05:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1743048330000|2025-03-27 04:05:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1743048340000|2025-03-27 04:05:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1743048350000|2025-03-27 04:05:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1743048360000|2025-03-27 04:06:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743048390000|2025-03-27 04:06:30|18.63|18.55|18.62|18.54|18.63|18.55|18.6|18.52|0
1743048430000|2025-03-27 04:07:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743048470000|2025-03-27 04:07:50|18.63|18.55|18.62|18.54|18.63|18.55|18.6|18.52|0
1743048480000|2025-03-27 04:08:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743048490000|2025-03-27 04:08:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743048510000|2025-03-27 04:08:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1743048590000|2025-03-27 04:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743048600000|2025-03-27 04:10:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1743048610000|2025-03-27 04:10:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1743048620000|2025-03-27 04:10:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743048640000|2025-03-27 04:10:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743048660000|2025-03-27 04:11:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1743048750000|2025-03-27 04:12:30|18.64|18.56|18.76|18.51|18.76|18.61|18.64|18.51|4
1743049580000|2025-03-27 04:26:20|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1743049630000|2025-03-27 04:27:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743049690000|2025-03-27 04:28:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743050190000|2025-03-27 04:36:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743050300000|2025-03-27 04:38:20|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743050390000|2025-03-27 04:39:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743050410000|2025-03-27 04:40:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743050520000|2025-03-27 04:42:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743050530000|2025-03-27 04:42:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743050670000|2025-03-27 04:44:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743050680000|2025-03-27 04:44:40|18.76|18.51|18.75|18.5|18.76|18.51|18.75|18.5|0
1743050810000|2025-03-27 04:46:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743050840000|2025-03-27 04:47:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743050860000|2025-03-27 04:47:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743052040000|2025-03-27 05:07:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052100000|2025-03-27 05:08:20|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743052140000|2025-03-27 05:09:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052180000|2025-03-27 05:09:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743052320000|2025-03-27 05:12:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052380000|2025-03-27 05:13:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743052480000|2025-03-27 05:14:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743052490000|2025-03-27 05:14:50|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052500000|2025-03-27 05:15:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743052520000|2025-03-27 05:15:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052550000|2025-03-27 05:15:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743052610000|2025-03-27 05:16:50|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052660000|2025-03-27 05:17:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1743052690000|2025-03-27 05:18:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743052860000|2025-03-27 05:21:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743052930000|2025-03-27 05:22:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743053410000|2025-03-27 05:30:10|18.68|18.6|18.68|18.6|18.75|18.6|18.68|18.5|0
1743053480000|2025-03-27 05:31:20|18.75|18.5|18.68|18.6|18.75|18.6|18.68|18.5|0
1743053520000|2025-03-27 05:32:00|18.75|18.5|18.75|18.5|18.75|18.6|18.68|18.5|0
1743053530000|2025-03-27 05:32:10|18.68|18.6|18.75|18.5|18.75|18.6|18.68|18.5|0
1743053550000|2025-03-27 05:32:30|18.68|18.6|18.75|18.5|18.75|18.6|18.68|18.5|0
1743053560000|2025-03-27 05:32:40|18.68|18.6|18.68|18.6|18.75|18.6|18.68|18.5|0
1743053590000|2025-03-27 05:33:10|18.75|18.5|18.68|18.6|18.75|18.6|18.68|18.5|0
1743053600000|2025-03-27 05:33:20|18.75|18.5|18.75|18.5|18.75|18.6|18.68|18.5|0
1743053610000|2025-03-27 05:33:30|18.68|18.6|18.65|18.57|18.75|18.6|18.65|18.5|0
1743053650000|2025-03-27 05:34:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1743053840000|2025-03-27 05:37:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1743053850000|2025-03-27 05:37:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743053910000|2025-03-27 05:38:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|1
1743053920000|2025-03-27 05:38:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1743053960000|2025-03-27 05:39:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743053970000|2025-03-27 05:39:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1743053980000|2025-03-27 05:39:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743054060000|2025-03-27 05:41:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1743054340000|2025-03-27 05:45:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743054420000|2025-03-27 05:47:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743054520000|2025-03-27 05:48:40|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|0
1743054540000|2025-03-27 05:49:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743054570000|2025-03-27 05:49:30|18.64|18.56|18.65|18.57|18.66|18.58|18.64|18.56|0
1743054590000|2025-03-27 05:49:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743054740000|2025-03-27 05:52:20|18.66|18.58|18.66|18.58|18.68|18.6|18.65|18.57|0
1743054750000|2025-03-27 05:52:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743054810000|2025-03-27 05:53:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743054910000|2025-03-27 05:55:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743054930000|2025-03-27 05:55:30|18.75|18.5|18.75|18.5|18.75|18.6|18.68|18.5|0
1743054940000|2025-03-27 05:55:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743054980000|2025-03-27 05:56:20|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|0
1743054990000|2025-03-27 05:56:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743055660000|2025-03-27 06:07:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1743055680000|2025-03-27 06:08:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743055690000|2025-03-27 06:08:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743055750000|2025-03-27 06:09:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1743055770000|2025-03-27 06:09:30|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1743055780000|2025-03-27 06:09:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1743055790000|2025-03-27 06:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743055800000|2025-03-27 06:10:00|18.65|18.57|18.7|18.45|18.7|18.57|18.63|18.45|0
1743055810000|2025-03-27 06:10:10|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|0
1743055850000|2025-03-27 06:10:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1743055860000|2025-03-27 06:11:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743055870000|2025-03-27 06:11:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743055940000|2025-03-27 06:12:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743055950000|2025-03-27 06:12:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743055960000|2025-03-27 06:12:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743055970000|2025-03-27 06:12:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1743056050000|2025-03-27 06:14:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743056450000|2025-03-27 06:20:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743056490000|2025-03-27 06:21:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743056500000|2025-03-27 06:21:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1743056530000|2025-03-27 06:22:10|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1743056560000|2025-03-27 06:22:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1743056570000|2025-03-27 06:22:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1743056610000|2025-03-27 06:23:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1743056680000|2025-03-27 06:24:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1743056690000|2025-03-27 06:24:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743056700000|2025-03-27 06:25:00|||||||||2
1743057070000|2025-03-27 06:31:10|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1743057080000|2025-03-27 06:31:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1743057110000|2025-03-27 06:31:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743057140000|2025-03-27 06:32:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743057150000|2025-03-27 06:32:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743057190000|2025-03-27 06:33:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743057260000|2025-03-27 06:34:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743057270000|2025-03-27 06:34:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1743057320000|2025-03-27 06:35:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1743057330000|2025-03-27 06:35:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1743057340000|2025-03-27 06:35:40|18.55|18.47|18.56|18.48|18.57|18.49|18.55|18.47|0
1743057640000|2025-03-27 06:40:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1743057950000|2025-03-27 06:45:50|18.68|18.43|18.68|18.43|18.68|18.5|18.58|18.43|0
1743057960000|2025-03-27 06:46:00|18.58|18.5|18.68|18.43|18.68|18.5|18.58|18.42|0
1743057990000|2025-03-27 06:46:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1743058010000|2025-03-27 06:46:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1743058020000|2025-03-27 06:47:00|18.62|18.54|18.68|18.43|18.69|18.54|18.62|18.43|0
1743058040000|2025-03-27 06:47:20|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1743058140000|2025-03-27 06:49:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1743058150000|2025-03-27 06:49:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743058160000|2025-03-27 06:49:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1743058170000|2025-03-27 06:49:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1743058200000|2025-03-27 06:50:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1743058290000|2025-03-27 06:51:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743058300000|2025-03-27 06:51:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1743058310000|2025-03-27 06:51:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1743058320000|2025-03-27 06:52:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|20
1743058330000|2025-03-27 06:52:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743058350000|2025-03-27 06:52:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|20
1743058360000|2025-03-27 06:52:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1743058490000|2025-03-27 06:54:50|||||||||10
1743058560000|2025-03-27 06:56:00|18.71|18.63|18.75|18.67|18.75|18.67|18.7|18.62|13
1743058570000|2025-03-27 06:56:10|18.73|18.65|18.73|18.65|18.75|18.67|18.7|18.62|18
1743058590000|2025-03-27 06:56:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743058600000|2025-03-27 06:56:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743058630000|2025-03-27 06:57:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743058660000|2025-03-27 06:57:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743058680000|2025-03-27 06:58:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743058690000|2025-03-27 06:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743058750000|2025-03-27 06:59:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743058780000|2025-03-27 06:59:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743058810000|2025-03-27 07:00:10|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|1
1743058830000|2025-03-27 07:00:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1743058840000|2025-03-27 07:00:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1743058850000|2025-03-27 07:00:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1743058860000|2025-03-27 07:01:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743058880000|2025-03-27 07:01:20|||||||||2
1743058940000|2025-03-27 07:02:20|||||||||1
1743058980000|2025-03-27 07:03:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|9
1743059010000|2025-03-27 07:03:30|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|14
1743059020000|2025-03-27 07:03:40|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|0
1743059040000|2025-03-27 07:04:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743059110000|2025-03-27 07:05:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743059120000|2025-03-27 07:05:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1743059240000|2025-03-27 07:07:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743059250000|2025-03-27 07:07:30|||||||||1
1743059320000|2025-03-27 07:08:40|||||||||1
1743059430000|2025-03-27 07:10:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743059630000|2025-03-27 07:13:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743059670000|2025-03-27 07:14:30|||||||||2
1743059700000|2025-03-27 07:15:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1743059760000|2025-03-27 07:16:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743059780000|2025-03-27 07:16:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1743059790000|2025-03-27 07:16:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|5
1743059810000|2025-03-27 07:16:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1743059840000|2025-03-27 07:17:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743059870000|2025-03-27 07:17:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743059880000|2025-03-27 07:18:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743059890000|2025-03-27 07:18:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743059900000|2025-03-27 07:18:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1743060130000|2025-03-27 07:22:10|||||||||2
1743060240000|2025-03-27 07:24:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1743060290000|2025-03-27 07:24:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743060300000|2025-03-27 07:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743060330000|2025-03-27 07:25:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743060360000|2025-03-27 07:26:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743060390000|2025-03-27 07:26:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743060400000|2025-03-27 07:26:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743060520000|2025-03-27 07:28:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1743060540000|2025-03-27 07:29:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|5
1743060750000|2025-03-27 07:32:30|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1743060760000|2025-03-27 07:32:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743060770000|2025-03-27 07:32:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1743060870000|2025-03-27 07:34:30|||||||||1
1743060920000|2025-03-27 07:35:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1743061000000|2025-03-27 07:36:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1743061010000|2025-03-27 07:36:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743061070000|2025-03-27 07:37:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743061080000|2025-03-27 07:38:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1743061090000|2025-03-27 07:38:10|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1743061180000|2025-03-27 07:39:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743061210000|2025-03-27 07:40:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1743061220000|2025-03-27 07:40:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1743061230000|2025-03-27 07:40:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743061240000|2025-03-27 07:40:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061270000|2025-03-27 07:41:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061280000|2025-03-27 07:41:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1743061320000|2025-03-27 07:42:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743061340000|2025-03-27 07:42:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|4
1743061370000|2025-03-27 07:42:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061450000|2025-03-27 07:44:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061470000|2025-03-27 07:44:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743061500000|2025-03-27 07:45:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743061520000|2025-03-27 07:45:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1743061530000|2025-03-27 07:45:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743061550000|2025-03-27 07:45:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061560000|2025-03-27 07:46:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1743061590000|2025-03-27 07:46:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1743061610000|2025-03-27 07:46:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061630000|2025-03-27 07:47:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061660000|2025-03-27 07:47:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061680000|2025-03-27 07:48:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061700000|2025-03-27 07:48:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061710000|2025-03-27 07:48:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061750000|2025-03-27 07:49:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1743061770000|2025-03-27 07:49:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061810000|2025-03-27 07:50:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061820000|2025-03-27 07:50:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061860000|2025-03-27 07:51:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1743061880000|2025-03-27 07:51:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743061890000|2025-03-27 07:51:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|2
1743061900000|2025-03-27 07:51:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743061920000|2025-03-27 07:52:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|6
1743061930000|2025-03-27 07:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743061990000|2025-03-27 07:53:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743062010000|2025-03-27 07:53:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743062070000|2025-03-27 07:54:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743062080000|2025-03-27 07:54:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743062100000|2025-03-27 07:55:00|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|0
1743062110000|2025-03-27 07:55:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|7
1743062120000|2025-03-27 07:55:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743062140000|2025-03-27 07:55:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1743062160000|2025-03-27 07:56:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1743062200000|2025-03-27 07:56:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743062230000|2025-03-27 07:57:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743062240000|2025-03-27 07:57:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743062260000|2025-03-27 07:57:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743062290000|2025-03-27 07:58:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1743062300000|2025-03-27 07:58:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743062360000|2025-03-27 07:59:20|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|64
1743062400000|2025-03-27 08:00:00|18.75|18.67|18.75|18.67|18.78|18.7|18.74|18.66|22
1743062410000|2025-03-27 08:00:10|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|21
1743062420000|2025-03-27 08:00:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1743062430000|2025-03-27 08:00:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|9
1743062440000|2025-03-27 08:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.7|18.62|7
1743062460000|2025-03-27 08:01:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1743062470000|2025-03-27 08:01:10|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|0
1743062540000|2025-03-27 08:02:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1743062550000|2025-03-27 08:02:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1743062560000|2025-03-27 08:02:40|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1743062590000|2025-03-27 08:03:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|3
1743062610000|2025-03-27 08:03:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743062620000|2025-03-27 08:03:40|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|15
1743062630000|2025-03-27 08:03:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|25
1743062640000|2025-03-27 08:04:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|6
1743062660000|2025-03-27 08:04:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1743062680000|2025-03-27 08:04:40|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|1
1743062690000|2025-03-27 08:04:50|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|4
1743062700000|2025-03-27 08:05:00|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1743062710000|2025-03-27 08:05:10|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743062720000|2025-03-27 08:05:20|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|3
1743062750000|2025-03-27 08:05:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743062760000|2025-03-27 08:06:00|18.88|18.8|18.86|18.78|18.9|18.82|18.86|18.78|25
1743062790000|2025-03-27 08:06:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|5
1743062800000|2025-03-27 08:06:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1743062810000|2025-03-27 08:06:50|||||||||4
1743062820000|2025-03-27 08:07:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1743062830000|2025-03-27 08:07:10|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|137
1743062850000|2025-03-27 08:07:30|18.89|18.81|18.91|18.83|18.91|18.83|18.86|18.78|76
1743062860000|2025-03-27 08:07:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|8
1743062900000|2025-03-27 08:08:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|25
1743062920000|2025-03-27 08:08:40|19|18.92|19.01|18.93|19.01|18.93|18.99|18.91|0
1743062940000|2025-03-27 08:09:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|47
1743062950000|2025-03-27 08:09:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1743062960000|2025-03-27 08:09:20|19.01|18.93|19|18.92|19.03|18.95|18.99|18.91|101
1743062970000|2025-03-27 08:09:30|19.01|18.93|19|18.92|19.03|18.95|19|18.92|1
1743062980000|2025-03-27 08:09:40|18.99|18.91|18.96|18.88|19|18.92|18.96|18.88|13
1743062990000|2025-03-27 08:09:50|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1743063000000|2025-03-27 08:10:00|18.99|18.91|18.99|18.91|19|18.92|18.96|18.88|14
1743063010000|2025-03-27 08:10:10|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|0
1743063020000|2025-03-27 08:10:20|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|0
1743063030000|2025-03-27 08:10:30|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|0
1743063060000|2025-03-27 08:11:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|83
1743063070000|2025-03-27 08:11:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1743063080000|2025-03-27 08:11:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1743063090000|2025-03-27 08:11:30|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|20
1743063120000|2025-03-27 08:12:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|45
1743063130000|2025-03-27 08:12:10|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|11
1743063180000|2025-03-27 08:13:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1743063200000|2025-03-27 08:13:20|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|18
1743063230000|2025-03-27 08:13:50|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|46
1743063300000|2025-03-27 08:15:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|36
1743063310000|2025-03-27 08:15:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|7
1743063320000|2025-03-27 08:15:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1743063330000|2025-03-27 08:15:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743063340000|2025-03-27 08:15:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|3
1743063360000|2025-03-27 08:16:00|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|10
1743063380000|2025-03-27 08:16:20|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|11
1743063390000|2025-03-27 08:16:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1743063400000|2025-03-27 08:16:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743063410000|2025-03-27 08:16:50|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1743063420000|2025-03-27 08:17:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|100
1743063430000|2025-03-27 08:17:10|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|2
1743063450000|2025-03-27 08:17:30|18.94|18.86|18.91|18.83|18.95|18.87|18.91|18.83|6
1743063460000|2025-03-27 08:17:40|18.93|18.85|18.94|18.86|18.94|18.86|18.91|18.83|0
1743063470000|2025-03-27 08:17:50|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1743063490000|2025-03-27 08:18:10|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|7
1743063520000|2025-03-27 08:18:40|||||||||2
1743063530000|2025-03-27 08:18:50|||||||||13
1743063540000|2025-03-27 08:19:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1743063560000|2025-03-27 08:19:20|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1743063570000|2025-03-27 08:19:30|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|1
1743063580000|2025-03-27 08:19:40|||||||||2
1743063590000|2025-03-27 08:19:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|3
1743063600000|2025-03-27 08:20:00|18.85|18.77|18.85|18.77|18.86|18.78|18.83|18.75|28
1743063610000|2025-03-27 08:20:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1743063650000|2025-03-27 08:20:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743063690000|2025-03-27 08:21:30|||||||||5
1743063700000|2025-03-27 08:21:40|||||||||43
1743063710000|2025-03-27 08:21:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1743063720000|2025-03-27 08:22:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743063740000|2025-03-27 08:22:20|||||||||1
1743063760000|2025-03-27 08:22:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1743063770000|2025-03-27 08:22:50|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|5
1743063780000|2025-03-27 08:23:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1743063790000|2025-03-27 08:23:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|4
1743063800000|2025-03-27 08:23:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743063810000|2025-03-27 08:23:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743063820000|2025-03-27 08:23:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743063830000|2025-03-27 08:23:50|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1743063870000|2025-03-27 08:24:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|5
1743063900000|2025-03-27 08:25:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|13
1743063910000|2025-03-27 08:25:10|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1743063920000|2025-03-27 08:25:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1743063940000|2025-03-27 08:25:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|104
1743063950000|2025-03-27 08:25:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743063960000|2025-03-27 08:26:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|131
1743063970000|2025-03-27 08:26:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743063980000|2025-03-27 08:26:20|18.88|18.8|18.88|18.8|18.9|18.82|18.87|18.79|3
1743064010000|2025-03-27 08:26:50|||||||||1
1743064020000|2025-03-27 08:27:00|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|79
1743064040000|2025-03-27 08:27:20|18.9|18.82|18.88|18.8|18.9|18.82|18.87|18.79|3
1743064060000|2025-03-27 08:27:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743064070000|2025-03-27 08:27:50|||||||||5
1743064100000|2025-03-27 08:28:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1743064120000|2025-03-27 08:28:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743064170000|2025-03-27 08:29:30|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|93
1743064180000|2025-03-27 08:29:40|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743064190000|2025-03-27 08:29:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1743064220000|2025-03-27 08:30:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1743064230000|2025-03-27 08:30:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743064240000|2025-03-27 08:30:40|18.81|18.73|18.78|18.7|18.82|18.74|18.78|18.7|4
1743064250000|2025-03-27 08:30:50|18.8|18.72|18.81|18.73|18.82|18.74|18.8|18.72|0
1743064260000|2025-03-27 08:31:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1743064270000|2025-03-27 08:31:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1743064280000|2025-03-27 08:31:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1743064290000|2025-03-27 08:31:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1743064300000|2025-03-27 08:31:40|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|20
1743064320000|2025-03-27 08:32:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|3
1743064330000|2025-03-27 08:32:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1743064350000|2025-03-27 08:32:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1743064360000|2025-03-27 08:32:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|50
1743064370000|2025-03-27 08:32:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1743064380000|2025-03-27 08:33:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1743064390000|2025-03-27 08:33:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743064400000|2025-03-27 08:33:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743064410000|2025-03-27 08:33:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1743064520000|2025-03-27 08:35:20|||||||||5
1743064530000|2025-03-27 08:35:30|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|3
1743064540000|2025-03-27 08:35:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1743064550000|2025-03-27 08:35:50|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|0
1743064560000|2025-03-27 08:36:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|8
1743064570000|2025-03-27 08:36:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|3
1743064620000|2025-03-27 08:37:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|24
1743064630000|2025-03-27 08:37:10|18.82|18.74|18.81|18.73|18.84|18.76|18.81|18.73|5
1743064640000|2025-03-27 08:37:20|18.84|18.76|18.85|18.77|18.85|18.77|18.81|18.73|5
1743064650000|2025-03-27 08:37:30|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|8
1743064660000|2025-03-27 08:37:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743064670000|2025-03-27 08:37:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1743064690000|2025-03-27 08:38:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|6
1743064750000|2025-03-27 08:39:10|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|173
1743064810000|2025-03-27 08:40:10|||||||||124
1743064850000|2025-03-27 08:40:50|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|128
1743064860000|2025-03-27 08:41:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|126
1743064870000|2025-03-27 08:41:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743064900000|2025-03-27 08:41:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1743064910000|2025-03-27 08:41:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1743064920000|2025-03-27 08:42:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743064930000|2025-03-27 08:42:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1743064950000|2025-03-27 08:42:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1743064960000|2025-03-27 08:42:40|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1743064970000|2025-03-27 08:42:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1743064980000|2025-03-27 08:43:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743064990000|2025-03-27 08:43:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1743065000000|2025-03-27 08:43:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743065120000|2025-03-27 08:45:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1743065130000|2025-03-27 08:45:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743065290000|2025-03-27 08:48:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743065350000|2025-03-27 08:49:10|||||||||5
1743065360000|2025-03-27 08:49:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743065370000|2025-03-27 08:49:30|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1743065380000|2025-03-27 08:49:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1743065400000|2025-03-27 08:50:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|51
1743065410000|2025-03-27 08:50:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1743065440000|2025-03-27 08:50:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743065450000|2025-03-27 08:50:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743065460000|2025-03-27 08:51:00|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|2
1743065470000|2025-03-27 08:51:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|2
1743065510000|2025-03-27 08:51:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1743065520000|2025-03-27 08:52:00|18.83|18.75|18.83|18.75|18.85|18.77|18.82|18.74|0
1743065540000|2025-03-27 08:52:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743065550000|2025-03-27 08:52:30|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|4
1743065560000|2025-03-27 08:52:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|3
1743065570000|2025-03-27 08:52:50|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|6
1743065590000|2025-03-27 08:53:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743065610000|2025-03-27 08:53:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|33
1743065620000|2025-03-27 08:53:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743065630000|2025-03-27 08:53:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1743065640000|2025-03-27 08:54:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743065680000|2025-03-27 08:54:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1743065690000|2025-03-27 08:54:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|16
1743065700000|2025-03-27 08:55:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1743065710000|2025-03-27 08:55:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|2
1743065720000|2025-03-27 08:55:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|82
1743065730000|2025-03-27 08:55:30|18.82|18.74|18.81|18.73|18.85|18.77|18.81|18.73|3
1743065750000|2025-03-27 08:55:50|||||||||5
1743065760000|2025-03-27 08:56:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|24
1743065770000|2025-03-27 08:56:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743065780000|2025-03-27 08:56:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743065790000|2025-03-27 08:56:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743065800000|2025-03-27 08:56:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743065810000|2025-03-27 08:56:50|18.8|18.72|18.78|18.7|18.8|18.72|18.77|18.69|5
1743065860000|2025-03-27 08:57:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1743065870000|2025-03-27 08:57:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1743065880000|2025-03-27 08:58:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1743065890000|2025-03-27 08:58:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743065900000|2025-03-27 08:58:20|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|3
1743066010000|2025-03-27 09:00:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743066020000|2025-03-27 09:00:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743066040000|2025-03-27 09:00:40|18.71|18.63|18.73|18.65|18.73|18.65|18.68|18.6|0
1743066050000|2025-03-27 09:00:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743066060000|2025-03-27 09:01:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743066130000|2025-03-27 09:02:10|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1743066140000|2025-03-27 09:02:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743066170000|2025-03-27 09:02:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|182
1743066210000|2025-03-27 09:03:30|18.69|18.61|18.67|18.59|18.69|18.61|18.65|18.57|61
1743066220000|2025-03-27 09:03:40|||||||||2
1743066230000|2025-03-27 09:03:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1743066320000|2025-03-27 09:05:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1743066330000|2025-03-27 09:05:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1743066460000|2025-03-27 09:07:40|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|9
1743066470000|2025-03-27 09:07:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743066480000|2025-03-27 09:08:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743066490000|2025-03-27 09:08:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1743066510000|2025-03-27 09:08:30|18.76|18.68|18.76|18.68|18.78|18.7|18.75|18.67|0
1743066520000|2025-03-27 09:08:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743066570000|2025-03-27 09:09:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1743066600000|2025-03-27 09:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1743066610000|2025-03-27 09:10:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743066630000|2025-03-27 09:10:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|3
1743066640000|2025-03-27 09:10:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743066660000|2025-03-27 09:11:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1743066680000|2025-03-27 09:11:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743066690000|2025-03-27 09:11:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743066700000|2025-03-27 09:11:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743066710000|2025-03-27 09:11:50|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1743066790000|2025-03-27 09:13:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1743066810000|2025-03-27 09:13:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743066850000|2025-03-27 09:14:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|14
1743066920000|2025-03-27 09:15:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|86
1743067010000|2025-03-27 09:16:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743067030000|2025-03-27 09:17:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743067200000|2025-03-27 09:20:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|8
1743067230000|2025-03-27 09:20:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1743067250000|2025-03-27 09:20:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743067260000|2025-03-27 09:21:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1743067280000|2025-03-27 09:21:20|||||||||10
1743067330000|2025-03-27 09:22:10|||||||||5
1743067370000|2025-03-27 09:22:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743067380000|2025-03-27 09:23:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743067390000|2025-03-27 09:23:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743067400000|2025-03-27 09:23:20|18.82|18.74|18.81|18.73|18.82|18.74|18.79|18.71|2
1743067410000|2025-03-27 09:23:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|1
1743067420000|2025-03-27 09:23:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1743067430000|2025-03-27 09:23:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743067440000|2025-03-27 09:24:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1743067450000|2025-03-27 09:24:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1743067460000|2025-03-27 09:24:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1743067490000|2025-03-27 09:24:50|||||||||13
1743067520000|2025-03-27 09:25:20|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|7
1743067530000|2025-03-27 09:25:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743067560000|2025-03-27 09:26:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1743067570000|2025-03-27 09:26:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1743067580000|2025-03-27 09:26:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743067590000|2025-03-27 09:26:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1743067600000|2025-03-27 09:26:40|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1743067630000|2025-03-27 09:27:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743067670000|2025-03-27 09:27:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743067680000|2025-03-27 09:28:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|1
1743067700000|2025-03-27 09:28:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|19
1743067710000|2025-03-27 09:28:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1743067720000|2025-03-27 09:28:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1743067740000|2025-03-27 09:29:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743067750000|2025-03-27 09:29:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743067770000|2025-03-27 09:29:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743067800000|2025-03-27 09:30:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|3
1743067810000|2025-03-27 09:30:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1743067820000|2025-03-27 09:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743067830000|2025-03-27 09:30:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743068310000|2025-03-27 09:38:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1743068320000|2025-03-27 09:38:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|6
1743068330000|2025-03-27 09:38:50|18.77|18.69|18.77|18.69|18.77|18.69|18.73|18.65|5
1743068340000|2025-03-27 09:39:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743068480000|2025-03-27 09:41:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1743068490000|2025-03-27 09:41:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1743068500000|2025-03-27 09:41:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743068560000|2025-03-27 09:42:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1743068570000|2025-03-27 09:42:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743068690000|2025-03-27 09:44:50|||||||||44
1743068700000|2025-03-27 09:45:00|||||||||16
1743068710000|2025-03-27 09:45:10|18.76|18.68|18.75|18.67|18.76|18.68|18.73|18.65|56
1743068720000|2025-03-27 09:45:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1743068770000|2025-03-27 09:46:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743068810000|2025-03-27 09:46:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743068980000|2025-03-27 09:49:40|||||||||1
1743068990000|2025-03-27 09:49:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|390
1743069000000|2025-03-27 09:50:00|18.75|18.67|18.71|18.63|18.76|18.68|18.71|18.63|48
1743069040000|2025-03-27 09:50:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|116
1743069050000|2025-03-27 09:50:50|||||||||2
1743069080000|2025-03-27 09:51:20|||||||||59
1743069140000|2025-03-27 09:52:20|||||||||5
1743069230000|2025-03-27 09:53:50|||||||||264
1743069300000|2025-03-27 09:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|161
1743069310000|2025-03-27 09:55:10|||||||||1
1743069360000|2025-03-27 09:56:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743069380000|2025-03-27 09:56:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743069420000|2025-03-27 09:57:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743069440000|2025-03-27 09:57:20|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1743069450000|2025-03-27 09:57:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1743069470000|2025-03-27 09:57:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1743069490000|2025-03-27 09:58:10|||||||||2
1743069520000|2025-03-27 09:58:40|||||||||5
1743069600000|2025-03-27 10:00:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1743069620000|2025-03-27 10:00:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|19
1743069640000|2025-03-27 10:00:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743069660000|2025-03-27 10:01:00|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|7
1743069670000|2025-03-27 10:01:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743069680000|2025-03-27 10:01:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743069690000|2025-03-27 10:01:30|||||||||1
1743069830000|2025-03-27 10:03:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1743069840000|2025-03-27 10:04:00|||||||||1
1743069850000|2025-03-27 10:04:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743069860000|2025-03-27 10:04:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743069880000|2025-03-27 10:04:40|||||||||4
1743069890000|2025-03-27 10:04:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|12
1743069900000|2025-03-27 10:05:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743069910000|2025-03-27 10:05:10|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|56
1743069960000|2025-03-27 10:06:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1743069970000|2025-03-27 10:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|35
1743069990000|2025-03-27 10:06:30|||||||||5
1743070020000|2025-03-27 10:07:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743070040000|2025-03-27 10:07:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743070070000|2025-03-27 10:07:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743070300000|2025-03-27 10:11:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1743070360000|2025-03-27 10:12:40|||||||||5
1743070370000|2025-03-27 10:12:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743070390000|2025-03-27 10:13:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743070530000|2025-03-27 10:15:30|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|65
1743070550000|2025-03-27 10:15:50|||||||||9
1743070650000|2025-03-27 10:17:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|6
1743070660000|2025-03-27 10:17:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743070670000|2025-03-27 10:17:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1743070680000|2025-03-27 10:18:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743070690000|2025-03-27 10:18:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|2
1743070700000|2025-03-27 10:18:20|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|0
1743070720000|2025-03-27 10:18:40|||||||||316
1743070730000|2025-03-27 10:18:50|||||||||4
1743070800000|2025-03-27 10:20:00|||||||||1
1743070830000|2025-03-27 10:20:30|||||||||18
1743070840000|2025-03-27 10:20:40|||||||||5
1743070860000|2025-03-27 10:21:00|||||||||265
1743071080000|2025-03-27 10:24:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|49
1743071090000|2025-03-27 10:24:50|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|15
1743071100000|2025-03-27 10:25:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|3
1743071210000|2025-03-27 10:26:50|||||||||5
1743071320000|2025-03-27 10:28:40|||||||||151
1743071440000|2025-03-27 10:30:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|28
1743071450000|2025-03-27 10:30:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|7
1743071460000|2025-03-27 10:31:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1743071470000|2025-03-27 10:31:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743071480000|2025-03-27 10:31:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743071490000|2025-03-27 10:31:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743071500000|2025-03-27 10:31:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1743071530000|2025-03-27 10:32:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|21
1743071550000|2025-03-27 10:32:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1743071570000|2025-03-27 10:32:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743071660000|2025-03-27 10:34:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1743071670000|2025-03-27 10:34:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1743071680000|2025-03-27 10:34:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1743071700000|2025-03-27 10:35:00|||||||||5
1743071730000|2025-03-27 10:35:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743071740000|2025-03-27 10:35:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1743071790000|2025-03-27 10:36:30|||||||||100
1743071990000|2025-03-27 10:39:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|163
1743072050000|2025-03-27 10:40:50|||||||||5
1743072060000|2025-03-27 10:41:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1743072090000|2025-03-27 10:41:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1743072100000|2025-03-27 10:41:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1743072300000|2025-03-27 10:45:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1743072310000|2025-03-27 10:45:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1743072350000|2025-03-27 10:45:50|||||||||50
1743072430000|2025-03-27 10:47:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743072550000|2025-03-27 10:49:10|||||||||5
1743072560000|2025-03-27 10:49:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1743072580000|2025-03-27 10:49:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|6
1743072600000|2025-03-27 10:50:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|25
1743072610000|2025-03-27 10:50:10|18.73|18.65|18.71|18.63|18.75|18.67|18.71|18.63|3
1743072620000|2025-03-27 10:50:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1743072770000|2025-03-27 10:52:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743072790000|2025-03-27 10:53:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743072800000|2025-03-27 10:53:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743072880000|2025-03-27 10:54:40|||||||||6
1743072910000|2025-03-27 10:55:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|3
1743072920000|2025-03-27 10:55:20|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1743072930000|2025-03-27 10:55:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|10
1743072940000|2025-03-27 10:55:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1743072950000|2025-03-27 10:55:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1743072960000|2025-03-27 10:56:00|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|0
1743072980000|2025-03-27 10:56:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|5
1743072990000|2025-03-27 10:56:30|18.77|18.69|18.77|18.69|18.8|18.72|18.75|18.67|6
1743073000000|2025-03-27 10:56:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743073010000|2025-03-27 10:56:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743073020000|2025-03-27 10:57:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|1
1743073200000|2025-03-27 11:00:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|2
1743073230000|2025-03-27 11:00:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|5
1743073240000|2025-03-27 11:00:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743073330000|2025-03-27 11:02:10|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|0
1743073340000|2025-03-27 11:02:20|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|0
1743073350000|2025-03-27 11:02:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1743073360000|2025-03-27 11:02:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743073380000|2025-03-27 11:03:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|3
1743073390000|2025-03-27 11:03:10|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|3
1743073400000|2025-03-27 11:03:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|11
1743073410000|2025-03-27 11:03:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743073620000|2025-03-27 11:07:00|18.73|18.65|18.71|18.63|18.75|18.67|18.71|18.63|41
1743073670000|2025-03-27 11:07:50|||||||||1
1743073700000|2025-03-27 11:08:20|||||||||1
1743073730000|2025-03-27 11:08:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|44
1743073740000|2025-03-27 11:09:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1743073750000|2025-03-27 11:09:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743073790000|2025-03-27 11:09:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|5
1743073800000|2025-03-27 11:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1743073880000|2025-03-27 11:11:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743073940000|2025-03-27 11:12:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743073950000|2025-03-27 11:12:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1743073960000|2025-03-27 11:12:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743073970000|2025-03-27 11:12:50|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|6
1743073980000|2025-03-27 11:13:00|||||||||1
1743074020000|2025-03-27 11:13:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1743074170000|2025-03-27 11:16:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1743074180000|2025-03-27 11:16:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|6
1743074190000|2025-03-27 11:16:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1743074270000|2025-03-27 11:17:50|||||||||21
1743074450000|2025-03-27 11:20:50|||||||||15
1743074510000|2025-03-27 11:21:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|264
1743074570000|2025-03-27 11:22:50|||||||||5
1743074580000|2025-03-27 11:23:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|8
1743074690000|2025-03-27 11:24:50|||||||||1
1743074790000|2025-03-27 11:26:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1743074800000|2025-03-27 11:26:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1743074920000|2025-03-27 11:28:40|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|55
1743074930000|2025-03-27 11:28:50|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|9
1743074940000|2025-03-27 11:29:00|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|23
1743074950000|2025-03-27 11:29:10|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|1
1743074980000|2025-03-27 11:29:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|5
1743075000000|2025-03-27 11:30:00|18.84|18.76|18.83|18.75|18.86|18.78|18.83|18.75|0
1743075110000|2025-03-27 11:31:50|||||||||10
1743075120000|2025-03-27 11:32:00|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|33
1743075330000|2025-03-27 11:35:30|18.8|18.72|18.79|18.71|18.8|18.72|18.78|18.7|29
1743075340000|2025-03-27 11:35:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743075350000|2025-03-27 11:35:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1743075360000|2025-03-27 11:36:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743075370000|2025-03-27 11:36:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743075400000|2025-03-27 11:36:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1743075410000|2025-03-27 11:36:50|||||||||5
1743075440000|2025-03-27 11:37:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1743075470000|2025-03-27 11:37:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1743075590000|2025-03-27 11:39:50|||||||||1
1743075620000|2025-03-27 11:40:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1743075630000|2025-03-27 11:40:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743075660000|2025-03-27 11:41:00|||||||||1
1743075670000|2025-03-27 11:41:10|||||||||20
1743075680000|2025-03-27 11:41:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|11
1743075780000|2025-03-27 11:43:00|18.8|18.72|18.81|18.73|18.83|18.75|18.8|18.72|4
1743075790000|2025-03-27 11:43:10|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|0
1743075800000|2025-03-27 11:43:20|18.81|18.73|18.81|18.73|18.83|18.75|18.8|18.72|1
1743075810000|2025-03-27 11:43:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1743075850000|2025-03-27 11:44:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1743075860000|2025-03-27 11:44:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1743075920000|2025-03-27 11:45:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|21
1743075960000|2025-03-27 11:46:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|7
1743075970000|2025-03-27 11:46:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|5
1743075980000|2025-03-27 11:46:20|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1743076010000|2025-03-27 11:46:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743076020000|2025-03-27 11:47:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743076030000|2025-03-27 11:47:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1743076070000|2025-03-27 11:47:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743076080000|2025-03-27 11:48:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1743076090000|2025-03-27 11:48:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743076100000|2025-03-27 11:48:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1743076110000|2025-03-27 11:48:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1743076120000|2025-03-27 11:48:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1743076130000|2025-03-27 11:48:50|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1743076140000|2025-03-27 11:49:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1743076260000|2025-03-27 11:51:00|||||||||5
1743076350000|2025-03-27 11:52:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1743076360000|2025-03-27 11:52:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743076420000|2025-03-27 11:53:40|||||||||2
1743076480000|2025-03-27 11:54:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|3
1743076530000|2025-03-27 11:55:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|30
1743076560000|2025-03-27 11:56:00|||||||||2
1743076610000|2025-03-27 11:56:50|||||||||36
1743076740000|2025-03-27 11:59:00|||||||||1
1743076820000|2025-03-27 12:00:20|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|22
1743076830000|2025-03-27 12:00:30|||||||||1
1743076840000|2025-03-27 12:00:40|||||||||5
1743076900000|2025-03-27 12:01:40|||||||||1
1743076910000|2025-03-27 12:01:50|||||||||1
1743076940000|2025-03-27 12:02:20|||||||||1
1743076980000|2025-03-27 12:03:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|254
1743077020000|2025-03-27 12:03:40|||||||||83
1743077060000|2025-03-27 12:04:20|||||||||33
1743077090000|2025-03-27 12:04:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|80
1743077110000|2025-03-27 12:05:10|||||||||5
1743077170000|2025-03-27 12:06:10|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|6
1743077180000|2025-03-27 12:06:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1743077190000|2025-03-27 12:06:30|18.88|18.8|18.86|18.78|18.88|18.8|18.85|18.77|0
1743077200000|2025-03-27 12:06:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1743077220000|2025-03-27 12:07:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1743077230000|2025-03-27 12:07:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1743077240000|2025-03-27 12:07:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1743077250000|2025-03-27 12:07:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1743077260000|2025-03-27 12:07:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743077300000|2025-03-27 12:08:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|3
1743077320000|2025-03-27 12:08:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743077330000|2025-03-27 12:08:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743077340000|2025-03-27 12:09:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1743077350000|2025-03-27 12:09:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1743077360000|2025-03-27 12:09:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743077520000|2025-03-27 12:12:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743077530000|2025-03-27 12:12:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1743077560000|2025-03-27 12:12:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743077700000|2025-03-27 12:15:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743077730000|2025-03-27 12:15:30|||||||||11
1743077960000|2025-03-27 12:19:20|||||||||10
1743077970000|2025-03-27 12:19:30|||||||||1
1743078000000|2025-03-27 12:20:00|||||||||53
1743078120000|2025-03-27 12:22:00|||||||||2
1743078160000|2025-03-27 12:22:40|||||||||21
1743078480000|2025-03-27 12:28:00|||||||||1
1743078500000|2025-03-27 12:28:20|||||||||3
1743078540000|2025-03-27 12:29:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|35
1743078550000|2025-03-27 12:29:10|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|2
1743078560000|2025-03-27 12:29:20|||||||||5
1743078570000|2025-03-27 12:29:30|||||||||4
1743078580000|2025-03-27 12:29:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1743078600000|2025-03-27 12:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743078610000|2025-03-27 12:30:10|18.84|18.76|18.83|18.75|18.84|18.76|18.82|18.74|11
1743078620000|2025-03-27 12:30:20|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|0
1743078630000|2025-03-27 12:30:30|||||||||3
1743078640000|2025-03-27 12:30:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743078660000|2025-03-27 12:31:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|318
1743078670000|2025-03-27 12:31:10|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|16
1743078750000|2025-03-27 12:32:30|||||||||1
1743078780000|2025-03-27 12:33:00|||||||||2
1743078800000|2025-03-27 12:33:20|||||||||24
1743078810000|2025-03-27 12:33:30|||||||||9
1743078820000|2025-03-27 12:33:40|||||||||8
1743078830000|2025-03-27 12:33:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|13
1743078840000|2025-03-27 12:34:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|8
1743078850000|2025-03-27 12:34:10|||||||||4
1743078860000|2025-03-27 12:34:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|6
1743078870000|2025-03-27 12:34:30|||||||||4
1743078880000|2025-03-27 12:34:40|||||||||2
1743078890000|2025-03-27 12:34:50|||||||||4
1743078900000|2025-03-27 12:35:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|2
1743078910000|2025-03-27 12:35:10|||||||||21
1743078920000|2025-03-27 12:35:20|||||||||14
1743078930000|2025-03-27 12:35:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|2
1743078940000|2025-03-27 12:35:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|14
1743079000000|2025-03-27 12:36:40|||||||||1
1743079010000|2025-03-27 12:36:50|||||||||6
1743079020000|2025-03-27 12:37:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|7
1743079040000|2025-03-27 12:37:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1743079050000|2025-03-27 12:37:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1743079060000|2025-03-27 12:37:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743079070000|2025-03-27 12:37:50|||||||||4
1743079080000|2025-03-27 12:38:00|||||||||5
1743079090000|2025-03-27 12:38:10|||||||||8
1743079100000|2025-03-27 12:38:20|||||||||7
1743079110000|2025-03-27 12:38:30|||||||||6
1743079120000|2025-03-27 12:38:40|||||||||6
1743079130000|2025-03-27 12:38:50|||||||||6
1743079140000|2025-03-27 12:39:00|||||||||5
1743079150000|2025-03-27 12:39:10|||||||||4
1743079160000|2025-03-27 12:39:20|||||||||3
1743079170000|2025-03-27 12:39:30|||||||||3
1743079180000|2025-03-27 12:39:40|||||||||4
1743079190000|2025-03-27 12:39:50|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|162
1743079200000|2025-03-27 12:40:00|||||||||4
1743079210000|2025-03-27 12:40:10|||||||||2
1743079220000|2025-03-27 12:40:20|||||||||4
1743079230000|2025-03-27 12:40:30|||||||||3
1743079240000|2025-03-27 12:40:40|||||||||3
1743079250000|2025-03-27 12:40:50|||||||||1
1743079260000|2025-03-27 12:41:00|||||||||1
1743079270000|2025-03-27 12:41:10|||||||||2
1743079280000|2025-03-27 12:41:20|||||||||3
1743079290000|2025-03-27 12:41:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|3
1743079300000|2025-03-27 12:41:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1743079320000|2025-03-27 12:42:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1743079330000|2025-03-27 12:42:10|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|152
1743079350000|2025-03-27 12:42:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1743079360000|2025-03-27 12:42:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1743079380000|2025-03-27 12:43:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1743079430000|2025-03-27 12:43:50|||||||||5
1743079460000|2025-03-27 12:44:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|107
1743079470000|2025-03-27 12:44:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|3
1743079480000|2025-03-27 12:44:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1743079490000|2025-03-27 12:44:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743079510000|2025-03-27 12:45:10|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|10
1743079550000|2025-03-27 12:45:50|||||||||1
1743079610000|2025-03-27 12:46:50|||||||||2
1743079620000|2025-03-27 12:47:00|||||||||5
1743079640000|2025-03-27 12:47:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1743079650000|2025-03-27 12:47:30|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|13
1743079670000|2025-03-27 12:47:50|||||||||5
1743079690000|2025-03-27 12:48:10|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|109
1743079700000|2025-03-27 12:48:20|||||||||1
1743079710000|2025-03-27 12:48:30|||||||||1
1743079730000|2025-03-27 12:48:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743079740000|2025-03-27 12:49:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743079750000|2025-03-27 12:49:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1743079760000|2025-03-27 12:49:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743079770000|2025-03-27 12:49:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1743079790000|2025-03-27 12:49:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1743079800000|2025-03-27 12:50:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1743079810000|2025-03-27 12:50:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1743079850000|2025-03-27 12:50:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743079860000|2025-03-27 12:51:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|1
1743079870000|2025-03-27 12:51:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1743079880000|2025-03-27 12:51:20|||||||||4
1743079900000|2025-03-27 12:51:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743079910000|2025-03-27 12:51:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743079940000|2025-03-27 12:52:20|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1743079950000|2025-03-27 12:52:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1743079970000|2025-03-27 12:52:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1743080000000|2025-03-27 12:53:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080020000|2025-03-27 12:53:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080030000|2025-03-27 12:53:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080040000|2025-03-27 12:54:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080090000|2025-03-27 12:54:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080110000|2025-03-27 12:55:10|||||||||1
1743080160000|2025-03-27 12:56:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1743080170000|2025-03-27 12:56:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1743080180000|2025-03-27 12:56:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743080220000|2025-03-27 12:57:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080230000|2025-03-27 12:57:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080300000|2025-03-27 12:58:20|||||||||5
1743080330000|2025-03-27 12:58:50|||||||||1
1743080380000|2025-03-27 12:59:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1743080390000|2025-03-27 12:59:50|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080400000|2025-03-27 13:00:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080420000|2025-03-27 13:00:20|18.87|18.79|18.85|18.77|18.87|18.79|18.83|18.75|28
1743080430000|2025-03-27 13:00:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1743080440000|2025-03-27 13:00:40|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1743080450000|2025-03-27 13:00:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1743080460000|2025-03-27 13:01:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743080470000|2025-03-27 13:01:10|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|3
1743080530000|2025-03-27 13:02:10|||||||||5
1743080560000|2025-03-27 13:02:40|||||||||1
1743080700000|2025-03-27 13:05:00|||||||||1
1743080710000|2025-03-27 13:05:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|23
1743080750000|2025-03-27 13:05:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743080760000|2025-03-27 13:06:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1743080790000|2025-03-27 13:06:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743080810000|2025-03-27 13:06:50|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1743080820000|2025-03-27 13:07:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1743080830000|2025-03-27 13:07:10|||||||||1
1743080880000|2025-03-27 13:08:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743080890000|2025-03-27 13:08:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1743080910000|2025-03-27 13:08:30|||||||||3
1743080990000|2025-03-27 13:09:50|||||||||5
1743081000000|2025-03-27 13:10:00|||||||||2
1743081040000|2025-03-27 13:10:40|||||||||12
1743081060000|2025-03-27 13:11:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1743081070000|2025-03-27 13:11:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|3
1743081080000|2025-03-27 13:11:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1743081100000|2025-03-27 13:11:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743081110000|2025-03-27 13:11:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1743081120000|2025-03-27 13:12:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1743081130000|2025-03-27 13:12:10|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|1
1743081170000|2025-03-27 13:12:50|||||||||5
1743081230000|2025-03-27 13:13:50|||||||||3
1743081240000|2025-03-27 13:14:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|9
1743081300000|2025-03-27 13:15:00|||||||||1
1743081380000|2025-03-27 13:16:20|||||||||5
1743081390000|2025-03-27 13:16:30|||||||||1
1743081430000|2025-03-27 13:17:10|||||||||1
1743081480000|2025-03-27 13:18:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1743081500000|2025-03-27 13:18:20|||||||||1
1743081600000|2025-03-27 13:20:00|||||||||1
1743081620000|2025-03-27 13:20:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743081630000|2025-03-27 13:20:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743081650000|2025-03-27 13:20:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1743081710000|2025-03-27 13:21:50|||||||||2
1743081730000|2025-03-27 13:22:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1743081760000|2025-03-27 13:22:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743081800000|2025-03-27 13:23:20|||||||||1
1743081810000|2025-03-27 13:23:30|||||||||1
1743081940000|2025-03-27 13:25:40|||||||||3
1743081980000|2025-03-27 13:26:20|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1743081990000|2025-03-27 13:26:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743082040000|2025-03-27 13:27:20|||||||||5
1743082080000|2025-03-27 13:28:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743082100000|2025-03-27 13:28:20|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1743082110000|2025-03-27 13:28:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743082160000|2025-03-27 13:29:20|||||||||1
1743082200000|2025-03-27 13:30:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|2
1743082210000|2025-03-27 13:30:10|18.96|18.88|18.93|18.85|18.97|18.89|18.93|18.85|27
1743082240000|2025-03-27 13:30:40|||||||||5
1743082250000|2025-03-27 13:30:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743082260000|2025-03-27 13:31:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743082280000|2025-03-27 13:31:20|18.92|18.84|18.88|18.8|18.93|18.85|18.88|18.8|5
1743082300000|2025-03-27 13:31:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1743082320000|2025-03-27 13:32:00|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|205
1743082340000|2025-03-27 13:32:20|18.99|18.91|19|18.92|19.03|18.95|18.99|18.91|377
1743082350000|2025-03-27 13:32:30|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|11
1743082360000|2025-03-27 13:32:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|89
1743082370000|2025-03-27 13:32:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|59
1743082380000|2025-03-27 13:33:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|14
1743082400000|2025-03-27 13:33:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|8
1743082440000|2025-03-27 13:34:00|||||||||3
1743082470000|2025-03-27 13:34:30|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|16
1743082480000|2025-03-27 13:34:40|19.08|19|19.07|18.99|19.12|19.04|19.07|18.99|5
1743082500000|2025-03-27 13:35:00|||||||||1
1743082520000|2025-03-27 13:35:20|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|18
1743082530000|2025-03-27 13:35:30|||||||||2
1743082540000|2025-03-27 13:35:40|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|32
1743082560000|2025-03-27 13:36:00|19.08|19|19.12|19.04|19.12|19.04|19.07|18.99|6
1743082570000|2025-03-27 13:36:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743082580000|2025-03-27 13:36:20|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|4
1743082590000|2025-03-27 13:36:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|22
1743082620000|2025-03-27 13:37:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|14
1743082640000|2025-03-27 13:37:20|19.14|19.06|19.16|19.08|19.17|19.09|19.12|19.04|5
1743082650000|2025-03-27 13:37:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|1
1743082660000|2025-03-27 13:37:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743082670000|2025-03-27 13:37:50|||||||||20
1743082680000|2025-03-27 13:38:00|||||||||2
1743082690000|2025-03-27 13:38:10|19.16|19.08|19.16|19.08|19.16|19.08|19.12|19.04|52
1743082700000|2025-03-27 13:38:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1743082720000|2025-03-27 13:38:40|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1743082730000|2025-03-27 13:38:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1743082740000|2025-03-27 13:39:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1743082780000|2025-03-27 13:39:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1743082790000|2025-03-27 13:39:50|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|9
1743082800000|2025-03-27 13:40:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|2
1743082810000|2025-03-27 13:40:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|16
1743082820000|2025-03-27 13:40:20|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|2
1743082830000|2025-03-27 13:40:30|19.19|19.11|19.18|19.1|19.19|19.11|19.17|19.09|9
1743082870000|2025-03-27 13:41:10|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|7
1743082900000|2025-03-27 13:41:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1743082910000|2025-03-27 13:41:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1743082920000|2025-03-27 13:42:00|||||||||4
1743082950000|2025-03-27 13:42:30|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|29
1743082960000|2025-03-27 13:42:40|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|9
1743082970000|2025-03-27 13:42:50|||||||||1
1743082980000|2025-03-27 13:43:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1743082990000|2025-03-27 13:43:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|7
1743083000000|2025-03-27 13:43:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|2
1743083010000|2025-03-27 13:43:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1743083020000|2025-03-27 13:43:40|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1743083030000|2025-03-27 13:43:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|16
1743083050000|2025-03-27 13:44:10|19.21|19.13|19.18|19.1|19.23|19.15|19.18|19.1|38
1743083090000|2025-03-27 13:44:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|227
1743083100000|2025-03-27 13:45:00|19.14|19.06|19.13|19.05|19.14|19.06|19.11|19.03|37
1743083110000|2025-03-27 13:45:10|19.09|19.01|19.09|19.01|19.13|19.05|19.09|19.01|5
1743083120000|2025-03-27 13:45:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1743083130000|2025-03-27 13:45:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|87
1743083140000|2025-03-27 13:45:40|||||||||2
1743083160000|2025-03-27 13:46:00|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|121
1743083170000|2025-03-27 13:46:10|19.06|18.98|19.06|18.98|19.09|19.01|19.06|18.98|12
1743083190000|2025-03-27 13:46:30|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|119
1743083220000|2025-03-27 13:47:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743083230000|2025-03-27 13:47:10|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|1
1743083260000|2025-03-27 13:47:40|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|23
1743083300000|2025-03-27 13:48:20|19.08|19|19.08|19|19.09|19.01|19.08|19|17
1743083310000|2025-03-27 13:48:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1743083320000|2025-03-27 13:48:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743083330000|2025-03-27 13:48:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|10
1743083340000|2025-03-27 13:49:00|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|3
1743083350000|2025-03-27 13:49:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1743083360000|2025-03-27 13:49:20|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|2
1743083370000|2025-03-27 13:49:30|19.03|18.95|19.01|18.93|19.03|18.95|19|18.92|4
1743083380000|2025-03-27 13:49:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1743083390000|2025-03-27 13:49:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1743083410000|2025-03-27 13:50:10|19|18.92|19|18.92|19.01|18.93|18.99|18.91|0
1743083420000|2025-03-27 13:50:20|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|166
1743083430000|2025-03-27 13:50:30|||||||||13
1743083450000|2025-03-27 13:50:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743083460000|2025-03-27 13:51:00|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|0
1743083470000|2025-03-27 13:51:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|10
1743083480000|2025-03-27 13:51:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1743083490000|2025-03-27 13:51:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743083500000|2025-03-27 13:51:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1743083510000|2025-03-27 13:51:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1743083520000|2025-03-27 13:52:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|18
1743083530000|2025-03-27 13:52:10|||||||||15
1743083550000|2025-03-27 13:52:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1743083570000|2025-03-27 13:52:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|5
1743083600000|2025-03-27 13:53:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1743083620000|2025-03-27 13:53:40|||||||||620
1743083630000|2025-03-27 13:53:50|||||||||1
1743083640000|2025-03-27 13:54:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|12
1743083650000|2025-03-27 13:54:10|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|12
1743083670000|2025-03-27 13:54:30|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|52
1743083680000|2025-03-27 13:54:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743083690000|2025-03-27 13:54:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743083700000|2025-03-27 13:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743083710000|2025-03-27 13:55:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|3
1743083720000|2025-03-27 13:55:20|18.93|18.85|18.91|18.83|18.95|18.87|18.91|18.83|1
1743083730000|2025-03-27 13:55:30|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1743083740000|2025-03-27 13:55:40|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|8
1743083760000|2025-03-27 13:56:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|9
1743083770000|2025-03-27 13:56:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|5
1743083780000|2025-03-27 13:56:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|2
1743083790000|2025-03-27 13:56:30|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|9
1743083800000|2025-03-27 13:56:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|5
1743083810000|2025-03-27 13:56:50|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|84
1743083820000|2025-03-27 13:57:00|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|2
1743083830000|2025-03-27 13:57:10|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|19
1743083860000|2025-03-27 13:57:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743083870000|2025-03-27 13:57:50|||||||||3
1743083890000|2025-03-27 13:58:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743083950000|2025-03-27 13:59:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|8
1743083960000|2025-03-27 13:59:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1743083970000|2025-03-27 13:59:30|18.97|18.89|18.97|18.89|18.97|18.89|18.93|18.85|62
1743083980000|2025-03-27 13:59:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1743084000000|2025-03-27 14:00:00|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|0
1743084030000|2025-03-27 14:00:30|18.97|18.89|18.97|18.89|18.98|18.9|18.96|18.88|0
1743084040000|2025-03-27 14:00:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1743084080000|2025-03-27 14:01:20|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|0
1743084120000|2025-03-27 14:02:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743084140000|2025-03-27 14:02:20|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1743084150000|2025-03-27 14:02:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1743084160000|2025-03-27 14:02:40|||||||||5
1743084170000|2025-03-27 14:02:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1743084180000|2025-03-27 14:03:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1743084190000|2025-03-27 14:03:10|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|63
1743084200000|2025-03-27 14:03:20|19|18.92|19|18.92|19|18.92|19|18.92|23
1743084210000|2025-03-27 14:03:30|18.98|18.9|19.01|18.93|19.01|18.93|18.97|18.89|1
1743084240000|2025-03-27 14:04:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1743084250000|2025-03-27 14:04:10|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|3
1743084270000|2025-03-27 14:04:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1743084280000|2025-03-27 14:04:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743084300000|2025-03-27 14:05:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743084310000|2025-03-27 14:05:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|69
1743084330000|2025-03-27 14:05:30|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|37
1743084340000|2025-03-27 14:05:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|18
1743084350000|2025-03-27 14:05:50|19|18.92|18.98|18.9|19|18.92|18.97|18.89|1
1743084360000|2025-03-27 14:06:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743084370000|2025-03-27 14:06:10|19|18.92|18.98|18.9|19.01|18.93|18.98|18.9|25
1743084380000|2025-03-27 14:06:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|76
1743084390000|2025-03-27 14:06:30|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|22
1743084400000|2025-03-27 14:06:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743084410000|2025-03-27 14:06:50|18.97|18.89|18.93|18.85|18.98|18.9|18.93|18.85|149
1743084420000|2025-03-27 14:07:00|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|9
1743084430000|2025-03-27 14:07:10|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|0
1743084440000|2025-03-27 14:07:20|18.97|18.89|18.98|18.9|19.01|18.93|18.97|18.89|115
1743084450000|2025-03-27 14:07:30|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1743084460000|2025-03-27 14:07:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1743084470000|2025-03-27 14:07:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1743084490000|2025-03-27 14:08:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1743084500000|2025-03-27 14:08:20|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|12
1743084560000|2025-03-27 14:09:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|122
1743084570000|2025-03-27 14:09:30|19|18.92|19|18.92|19|18.92|19|18.92|1
1743084580000|2025-03-27 14:09:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1743084590000|2025-03-27 14:09:50|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|1
1743084600000|2025-03-27 14:10:00|||||||||3
1743084620000|2025-03-27 14:10:20|||||||||20
1743084630000|2025-03-27 14:10:30|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|117
1743084660000|2025-03-27 14:11:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1743084670000|2025-03-27 14:11:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1743084680000|2025-03-27 14:11:20|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|33
1743084700000|2025-03-27 14:11:40|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|20
1743084710000|2025-03-27 14:11:50|||||||||1
1743084720000|2025-03-27 14:12:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|2
1743084730000|2025-03-27 14:12:10|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|3
1743084740000|2025-03-27 14:12:20|||||||||16
1743084750000|2025-03-27 14:12:30|||||||||1
1743084760000|2025-03-27 14:12:40|19|18.92|19|18.92|19|18.92|19|18.92|2
1743084770000|2025-03-27 14:12:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|1
1743084780000|2025-03-27 14:13:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|28
1743084880000|2025-03-27 14:14:40|||||||||1
1743084930000|2025-03-27 14:15:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|21
1743084970000|2025-03-27 14:16:10|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|58
1743085000000|2025-03-27 14:16:40|18.97|18.89|18.99|18.91|19.01|18.93|18.97|18.89|16
1743085010000|2025-03-27 14:16:50|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|2
1743085040000|2025-03-27 14:17:20|19|18.92|19.01|18.93|19.01|18.93|18.99|18.91|0
1743085050000|2025-03-27 14:17:30|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|33
1743085060000|2025-03-27 14:17:40|||||||||1
1743085070000|2025-03-27 14:17:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1743085090000|2025-03-27 14:18:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|19
1743085100000|2025-03-27 14:18:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1743085110000|2025-03-27 14:18:30|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|3
1743085120000|2025-03-27 14:18:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1743085150000|2025-03-27 14:19:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|58
1743085160000|2025-03-27 14:19:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743085170000|2025-03-27 14:19:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743085180000|2025-03-27 14:19:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|18
1743085200000|2025-03-27 14:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|17
1743085210000|2025-03-27 14:20:10|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|30
1743085220000|2025-03-27 14:20:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|5
1743085230000|2025-03-27 14:20:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743085250000|2025-03-27 14:20:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|6
1743085260000|2025-03-27 14:21:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1743085270000|2025-03-27 14:21:10|19|18.92|19|18.92|19.01|18.93|18.98|18.9|13
1743085290000|2025-03-27 14:21:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1743085300000|2025-03-27 14:21:40|19|18.92|19|18.92|19|18.92|19|18.92|6
1743085310000|2025-03-27 14:21:50|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1743085320000|2025-03-27 14:22:00|19|18.92|19|18.92|19.01|18.93|18.98|18.9|5
1743085330000|2025-03-27 14:22:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1743085370000|2025-03-27 14:22:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|7
1743085380000|2025-03-27 14:23:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1743085390000|2025-03-27 14:23:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|3
1743085400000|2025-03-27 14:23:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1743085410000|2025-03-27 14:23:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1743085420000|2025-03-27 14:23:40|19|18.92|19.01|18.93|19.01|18.93|18.98|18.9|3
1743085450000|2025-03-27 14:24:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1743085510000|2025-03-27 14:25:10|19|18.92|19|18.92|19.01|18.93|18.98|18.9|0
1743085520000|2025-03-27 14:25:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743085550000|2025-03-27 14:25:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743085590000|2025-03-27 14:26:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|8
1743085630000|2025-03-27 14:27:10|||||||||1
1743085700000|2025-03-27 14:28:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743085720000|2025-03-27 14:28:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743085730000|2025-03-27 14:28:50|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|13
1743085740000|2025-03-27 14:29:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|36
1743085800000|2025-03-27 14:30:00|||||||||2
1743085810000|2025-03-27 14:30:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1743085820000|2025-03-27 14:30:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|5
1743085860000|2025-03-27 14:31:00|||||||||3
1743085870000|2025-03-27 14:31:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1743085930000|2025-03-27 14:32:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|8
1743085940000|2025-03-27 14:32:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1743085950000|2025-03-27 14:32:30|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1743085960000|2025-03-27 14:32:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1743085970000|2025-03-27 14:32:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1743086020000|2025-03-27 14:33:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|40
1743086030000|2025-03-27 14:33:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|35
1743086040000|2025-03-27 14:34:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|4
1743086050000|2025-03-27 14:34:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1743086060000|2025-03-27 14:34:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743086070000|2025-03-27 14:34:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1743086080000|2025-03-27 14:34:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|5
1743086090000|2025-03-27 14:34:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743086110000|2025-03-27 14:35:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743086120000|2025-03-27 14:35:20|||||||||5
1743086130000|2025-03-27 14:35:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743086270000|2025-03-27 14:37:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|30
1743086280000|2025-03-27 14:38:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1743086290000|2025-03-27 14:38:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743086300000|2025-03-27 14:38:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743086310000|2025-03-27 14:38:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743086340000|2025-03-27 14:39:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1743086350000|2025-03-27 14:39:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743086400000|2025-03-27 14:40:00|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|2
1743086460000|2025-03-27 14:41:00|||||||||2
1743086470000|2025-03-27 14:41:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|5
1743086490000|2025-03-27 14:41:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1743086500000|2025-03-27 14:41:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743086520000|2025-03-27 14:42:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1743086610000|2025-03-27 14:43:30|||||||||1
1743086640000|2025-03-27 14:44:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1743086660000|2025-03-27 14:44:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1743086690000|2025-03-27 14:44:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|22
1743086700000|2025-03-27 14:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743086710000|2025-03-27 14:45:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743086720000|2025-03-27 14:45:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743086730000|2025-03-27 14:45:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743086740000|2025-03-27 14:45:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743086790000|2025-03-27 14:46:30|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|11
1743086800000|2025-03-27 14:46:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|16
1743086830000|2025-03-27 14:47:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1743086870000|2025-03-27 14:47:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1743086940000|2025-03-27 14:49:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1743086950000|2025-03-27 14:49:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|3
1743086970000|2025-03-27 14:49:30|||||||||5
1743087010000|2025-03-27 14:50:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|44
1743087020000|2025-03-27 14:50:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|14
1743087030000|2025-03-27 14:50:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1743087160000|2025-03-27 14:52:40|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|1
1743087170000|2025-03-27 14:52:50|||||||||1
1743087180000|2025-03-27 14:53:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|4
1743087190000|2025-03-27 14:53:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|5
1743087200000|2025-03-27 14:53:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|3
1743087210000|2025-03-27 14:53:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743087220000|2025-03-27 14:53:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1743087230000|2025-03-27 14:53:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743087240000|2025-03-27 14:54:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743087250000|2025-03-27 14:54:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1743087260000|2025-03-27 14:54:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743087270000|2025-03-27 14:54:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|85
1743087300000|2025-03-27 14:55:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|66
1743087360000|2025-03-27 14:56:00|||||||||1
1743087370000|2025-03-27 14:56:10|||||||||4
1743087380000|2025-03-27 14:56:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1743087390000|2025-03-27 14:56:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1743087450000|2025-03-27 14:57:30|||||||||15
1743087490000|2025-03-27 14:58:10|||||||||1
1743087500000|2025-03-27 14:58:20|||||||||1
1743087540000|2025-03-27 14:59:00|||||||||1
1743087590000|2025-03-27 14:59:50|||||||||1
1743087600000|2025-03-27 15:00:00|18.7|18.62|18.7|18.62|18.71|18.63|18.67|18.59|102
1743087610000|2025-03-27 15:00:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|4
1743087680000|2025-03-27 15:01:20|||||||||1
1743087710000|2025-03-27 15:01:50|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1743087720000|2025-03-27 15:02:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1743087730000|2025-03-27 15:02:10|||||||||1
1743087740000|2025-03-27 15:02:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743087750000|2025-03-27 15:02:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743087770000|2025-03-27 15:02:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1743087860000|2025-03-27 15:04:20|||||||||5
1743087930000|2025-03-27 15:05:30|||||||||5
1743087940000|2025-03-27 15:05:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|114
1743087950000|2025-03-27 15:05:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1743087980000|2025-03-27 15:06:20|||||||||1
1743088090000|2025-03-27 15:08:10|||||||||1
1743088130000|2025-03-27 15:08:50|||||||||6
1743088140000|2025-03-27 15:09:00|||||||||4
1743088200000|2025-03-27 15:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1743088210000|2025-03-27 15:10:10|||||||||1
1743088220000|2025-03-27 15:10:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|245
1743088250000|2025-03-27 15:10:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743088260000|2025-03-27 15:11:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743088300000|2025-03-27 15:11:40|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|8
1743088330000|2025-03-27 15:12:10|||||||||5
1743088350000|2025-03-27 15:12:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|27
1743088370000|2025-03-27 15:12:50|||||||||1
1743088430000|2025-03-27 15:13:50|||||||||1
1743088490000|2025-03-27 15:14:50|||||||||5
1743088600000|2025-03-27 15:16:40|||||||||1
1743088760000|2025-03-27 15:19:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|7
1743088770000|2025-03-27 15:19:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|7
1743088830000|2025-03-27 15:20:30|||||||||1
1743088840000|2025-03-27 15:20:40|||||||||5
1743088930000|2025-03-27 15:22:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|134
1743088940000|2025-03-27 15:22:20|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|3
1743088950000|2025-03-27 15:22:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743088960000|2025-03-27 15:22:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743088970000|2025-03-27 15:22:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743089010000|2025-03-27 15:23:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1743089040000|2025-03-27 15:24:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1743089100000|2025-03-27 15:25:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1743089120000|2025-03-27 15:25:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1743089130000|2025-03-27 15:25:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|1
1743089140000|2025-03-27 15:25:40|18.68|18.6|18.7|18.62|18.7|18.62|18.67|18.59|8
1743089150000|2025-03-27 15:25:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1743089170000|2025-03-27 15:26:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1743089180000|2025-03-27 15:26:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1743089310000|2025-03-27 15:28:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743089360000|2025-03-27 15:29:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|27
1743089370000|2025-03-27 15:29:30|18.75|18.67|18.73|18.65|18.75|18.67|18.72|18.64|70
1743089380000|2025-03-27 15:29:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1743089400000|2025-03-27 15:30:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|30
1743089410000|2025-03-27 15:30:10|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1743089420000|2025-03-27 15:30:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1743089430000|2025-03-27 15:30:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1743089440000|2025-03-27 15:30:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|56
1743089450000|2025-03-27 15:30:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1743089460000|2025-03-27 15:31:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1743089480000|2025-03-27 15:31:20|18.78|18.7|18.77|18.69|18.78|18.7|18.76|18.68|0
1743089490000|2025-03-27 15:31:30|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|5
1743089540000|2025-03-27 15:32:20|||||||||1
1743089660000|2025-03-27 15:34:20|18.81|18.73|18.82|18.74|18.83|18.75|18.81|18.73|39
1743089680000|2025-03-27 15:34:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|7
1743089690000|2025-03-27 15:34:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1743089700000|2025-03-27 15:35:00|||||||||1
1743089720000|2025-03-27 15:35:20|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1743089730000|2025-03-27 15:35:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1743089740000|2025-03-27 15:35:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1743089760000|2025-03-27 15:36:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|8
1743089770000|2025-03-27 15:36:10|||||||||3
1743089780000|2025-03-27 15:36:20|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|54
1743089790000|2025-03-27 15:36:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|7
1743089830000|2025-03-27 15:37:10|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|13
1743089860000|2025-03-27 15:37:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|22
1743089870000|2025-03-27 15:37:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1743089880000|2025-03-27 15:38:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743089890000|2025-03-27 15:38:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1743089910000|2025-03-27 15:38:30|18.87|18.79|18.9|18.82|18.9|18.82|18.86|18.78|1
1743089920000|2025-03-27 15:38:40|||||||||17
1743090010000|2025-03-27 15:40:10|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|13
1743090070000|2025-03-27 15:41:10|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|24
1743090080000|2025-03-27 15:41:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743090120000|2025-03-27 15:42:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1743090130000|2025-03-27 15:42:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|29
1743090140000|2025-03-27 15:42:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1743090150000|2025-03-27 15:42:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743090160000|2025-03-27 15:42:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743090170000|2025-03-27 15:42:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1743090180000|2025-03-27 15:43:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1743090210000|2025-03-27 15:43:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1743090240000|2025-03-27 15:44:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1743090320000|2025-03-27 15:45:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|45
1743090380000|2025-03-27 15:46:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|18
1743090390000|2025-03-27 15:46:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743090400000|2025-03-27 15:46:40|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|9
1743090470000|2025-03-27 15:47:50|||||||||1
1743090530000|2025-03-27 15:48:50|||||||||31
1743090560000|2025-03-27 15:49:20|||||||||12
1743090590000|2025-03-27 15:49:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|29
1743090620000|2025-03-27 15:50:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|14
1743090630000|2025-03-27 15:50:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|27
1743090640000|2025-03-27 15:50:40|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|5
1743090650000|2025-03-27 15:50:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1743090660000|2025-03-27 15:51:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743090680000|2025-03-27 15:51:20|||||||||5
1743090700000|2025-03-27 15:51:40|||||||||31
1743090720000|2025-03-27 15:52:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|15
1743090730000|2025-03-27 15:52:10|||||||||2
1743090760000|2025-03-27 15:52:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|1
1743090770000|2025-03-27 15:52:50|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|42
1743090780000|2025-03-27 15:53:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|18
1743090790000|2025-03-27 15:53:10|||||||||5
1743090800000|2025-03-27 15:53:20|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|3
1743090810000|2025-03-27 15:53:30|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|3
1743090990000|2025-03-27 15:56:30|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|26
1743091030000|2025-03-27 15:57:10|||||||||21
1743091080000|2025-03-27 15:58:00|18.98|18.9|18.96|18.88|18.98|18.9|18.94|18.86|20
1743091090000|2025-03-27 15:58:10|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1743091110000|2025-03-27 15:58:30|||||||||24
1743091200000|2025-03-27 16:00:00|||||||||2
1743091270000|2025-03-27 16:01:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|36
1743091290000|2025-03-27 16:01:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|114
1743091350000|2025-03-27 16:02:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|27
1743091360000|2025-03-27 16:02:40|19.02|18.94|18.99|18.91|19.03|18.95|18.98|18.9|42
1743091370000|2025-03-27 16:02:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743091480000|2025-03-27 16:04:40|||||||||5
1743091490000|2025-03-27 16:04:50|||||||||21
1743091510000|2025-03-27 16:05:10|||||||||1
1743091530000|2025-03-27 16:05:30|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|1
1743091540000|2025-03-27 16:05:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1743091550000|2025-03-27 16:05:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743091580000|2025-03-27 16:06:20|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|16
1743091590000|2025-03-27 16:06:30|||||||||2
1743091610000|2025-03-27 16:06:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|7
1743091620000|2025-03-27 16:07:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|53
1743091640000|2025-03-27 16:07:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|8
1743091660000|2025-03-27 16:07:40|||||||||3
1743091670000|2025-03-27 16:07:50|||||||||3
1743091680000|2025-03-27 16:08:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1743091690000|2025-03-27 16:08:10|||||||||5
1743091700000|2025-03-27 16:08:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|4
1743091710000|2025-03-27 16:08:30|||||||||1
1743091720000|2025-03-27 16:08:40|||||||||3
1743091730000|2025-03-27 16:08:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|5
1743091740000|2025-03-27 16:09:00|||||||||2
1743091760000|2025-03-27 16:09:20|||||||||3
1743091770000|2025-03-27 16:09:30|||||||||9
1743091780000|2025-03-27 16:09:40|||||||||2
1743091790000|2025-03-27 16:09:50|||||||||2
1743091800000|2025-03-27 16:10:00|||||||||6
1743091810000|2025-03-27 16:10:10|||||||||2
1743091820000|2025-03-27 16:10:20|||||||||12
1743091830000|2025-03-27 16:10:30|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|13
1743091850000|2025-03-27 16:10:50|||||||||4
1743091870000|2025-03-27 16:11:10|||||||||3
1743091880000|2025-03-27 16:11:20|||||||||9
1743091890000|2025-03-27 16:11:30|||||||||1
1743091900000|2025-03-27 16:11:40|||||||||2
1743091910000|2025-03-27 16:11:50|||||||||2
1743091920000|2025-03-27 16:12:00|||||||||1
1743091930000|2025-03-27 16:12:10|||||||||2
1743091940000|2025-03-27 16:12:20|||||||||10
1743091950000|2025-03-27 16:12:30|||||||||2
1743091960000|2025-03-27 16:12:40|||||||||1
1743091970000|2025-03-27 16:12:50|||||||||1
1743091980000|2025-03-27 16:13:00|||||||||2
1743091990000|2025-03-27 16:13:10|||||||||13
1743092000000|2025-03-27 16:13:20|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|4
1743092010000|2025-03-27 16:13:30|||||||||3
1743092030000|2025-03-27 16:13:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1743092060000|2025-03-27 16:14:20|||||||||10
1743092090000|2025-03-27 16:14:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1743092100000|2025-03-27 16:15:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|4
1743092120000|2025-03-27 16:15:20|||||||||8
1743092150000|2025-03-27 16:15:50|||||||||1
1743092160000|2025-03-27 16:16:00|18.97|18.89|18.97|18.89|18.98|18.9|18.95|18.87|6
1743092170000|2025-03-27 16:16:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743092180000|2025-03-27 16:16:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1743092190000|2025-03-27 16:16:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743092200000|2025-03-27 16:16:40|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1743092210000|2025-03-27 16:16:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1743092220000|2025-03-27 16:17:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743092230000|2025-03-27 16:17:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743092240000|2025-03-27 16:17:20|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|12
1743092250000|2025-03-27 16:17:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743092260000|2025-03-27 16:17:40|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1743092270000|2025-03-27 16:17:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|10
1743092280000|2025-03-27 16:18:00|||||||||1
1743092300000|2025-03-27 16:18:20|18.98|18.9|18.97|18.89|18.98|18.9|18.95|18.87|10
1743092310000|2025-03-27 16:18:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|3
1743092320000|2025-03-27 16:18:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|9
1743092330000|2025-03-27 16:18:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1743092340000|2025-03-27 16:19:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1743092350000|2025-03-27 16:19:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743092360000|2025-03-27 16:19:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743092370000|2025-03-27 16:19:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|3
1743092380000|2025-03-27 16:19:40|||||||||3
1743092390000|2025-03-27 16:19:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1743092400000|2025-03-27 16:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743092430000|2025-03-27 16:20:30|||||||||12
1743092450000|2025-03-27 16:20:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|37
1743092460000|2025-03-27 16:21:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|21
1743092480000|2025-03-27 16:21:20|||||||||21
1743092490000|2025-03-27 16:21:30|||||||||11
1743092520000|2025-03-27 16:22:00|||||||||31
1743092530000|2025-03-27 16:22:10|||||||||3
1743092540000|2025-03-27 16:22:20|18.96|18.88|18.97|18.89|18.98|18.9|18.93|18.85|44
1743092550000|2025-03-27 16:22:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|21
1743092560000|2025-03-27 16:22:40|||||||||5
1743092570000|2025-03-27 16:22:50|||||||||21
1743092600000|2025-03-27 16:23:20|||||||||24
1743092640000|2025-03-27 16:24:00|||||||||21
1743092650000|2025-03-27 16:24:10|||||||||1
1743092660000|2025-03-27 16:24:20|||||||||10
1743092670000|2025-03-27 16:24:30|||||||||22
1743092690000|2025-03-27 16:24:50|||||||||3
1743092700000|2025-03-27 16:25:00|19.01|18.93|19.03|18.95|19.03|18.95|18.98|18.9|364
1743092710000|2025-03-27 16:25:10|||||||||10
1743092720000|2025-03-27 16:25:20|||||||||9
1743092730000|2025-03-27 16:25:30|||||||||21
1743092760000|2025-03-27 16:26:00|||||||||306
1743092780000|2025-03-27 16:26:20|||||||||10
1743092790000|2025-03-27 16:26:30|||||||||21
1743092820000|2025-03-27 16:27:00|||||||||70
1743092830000|2025-03-27 16:27:10|||||||||1
1743092840000|2025-03-27 16:27:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|5
1743092850000|2025-03-27 16:27:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|32
1743092860000|2025-03-27 16:27:40|||||||||7
1743092870000|2025-03-27 16:27:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|7
1743092880000|2025-03-27 16:28:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|5
1743092890000|2025-03-27 16:28:10|||||||||6
1743092900000|2025-03-27 16:28:20|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|32
1743092910000|2025-03-27 16:28:30|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|6
1743092930000|2025-03-27 16:28:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743092940000|2025-03-27 16:29:00|||||||||62
1743092950000|2025-03-27 16:29:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|8
1743092960000|2025-03-27 16:29:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|10
1743092970000|2025-03-27 16:29:30|19.05|18.97|19.08|19|19.08|19|19.03|18.95|66
1743092980000|2025-03-27 16:29:40|||||||||9
1743092990000|2025-03-27 16:29:50|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|159
1743093000000|2025-03-27 16:30:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|31
1743093010000|2025-03-27 16:30:10|||||||||3
1743093020000|2025-03-27 16:30:20|||||||||2
1743093030000|2025-03-27 16:30:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|180
1743093040000|2025-03-27 16:30:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1743093050000|2025-03-27 16:30:50|||||||||3
1743093060000|2025-03-27 16:31:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|11
1743093070000|2025-03-27 16:31:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|5
1743093180000|2025-03-27 16:33:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743093190000|2025-03-27 16:33:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743093200000|2025-03-27 16:33:20|||||||||47
1743093220000|2025-03-27 16:33:40|||||||||47
1743093240000|2025-03-27 16:34:00|||||||||47
1743093270000|2025-03-27 16:34:30|19|18.92|19|18.92|19|18.92|19|18.92|47
1743093280000|2025-03-27 16:34:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|297
1743093290000|2025-03-27 16:34:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|133
1743093340000|2025-03-27 16:35:40|||||||||1
1743093380000|2025-03-27 16:36:20|||||||||4
1743093390000|2025-03-27 16:36:30|||||||||47
1743093400000|2025-03-27 16:36:40|||||||||47
1743093420000|2025-03-27 16:37:00|19|18.92|19|18.92|19.03|18.95|19|18.92|118
1743093440000|2025-03-27 16:37:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|10
1743093450000|2025-03-27 16:37:30|||||||||47
1743093480000|2025-03-27 16:38:00|||||||||10
1743093490000|2025-03-27 16:38:10|||||||||5
1743093530000|2025-03-27 16:38:50|||||||||4
1743093650000|2025-03-27 16:40:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|27
1743093660000|2025-03-27 16:41:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1743093670000|2025-03-27 16:41:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1743093680000|2025-03-27 16:41:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1743093690000|2025-03-27 16:41:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743093710000|2025-03-27 16:41:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1743093770000|2025-03-27 16:42:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|12
1743093800000|2025-03-27 16:43:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|6
1743093810000|2025-03-27 16:43:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1743093840000|2025-03-27 16:44:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1743093850000|2025-03-27 16:44:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1743093860000|2025-03-27 16:44:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1743093880000|2025-03-27 16:44:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743093890000|2025-03-27 16:44:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1743093900000|2025-03-27 16:45:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|0
1743093910000|2025-03-27 16:45:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743093940000|2025-03-27 16:45:40|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|2
1743093950000|2025-03-27 16:45:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1743093960000|2025-03-27 16:46:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1743094020000|2025-03-27 16:47:00|||||||||1
1743094060000|2025-03-27 16:47:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|7
1743094070000|2025-03-27 16:47:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1743094080000|2025-03-27 16:48:00|19.08|19|19.08|19|19.08|19|19.04|18.96|10
1743094090000|2025-03-27 16:48:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1743094100000|2025-03-27 16:48:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1743094150000|2025-03-27 16:49:10|||||||||4
1743094170000|2025-03-27 16:49:30|||||||||76
1743094210000|2025-03-27 16:50:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|11
1743094240000|2025-03-27 16:50:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1743094250000|2025-03-27 16:50:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743094270000|2025-03-27 16:51:10|19.08|19|19.08|19|19.08|19|19.08|19|29
1743094320000|2025-03-27 16:52:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1743094330000|2025-03-27 16:52:10|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1743094340000|2025-03-27 16:52:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|4
1743094350000|2025-03-27 16:52:30|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1743094360000|2025-03-27 16:52:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1743094370000|2025-03-27 16:52:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1743094380000|2025-03-27 16:53:00|19.08|19|19.08|19|19.08|19|19.08|19|4
1743094440000|2025-03-27 16:54:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|4
1743094450000|2025-03-27 16:54:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1743094460000|2025-03-27 16:54:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1743094530000|2025-03-27 16:55:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1743094540000|2025-03-27 16:55:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1743094570000|2025-03-27 16:56:10|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|8
1743094580000|2025-03-27 16:56:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1743094590000|2025-03-27 16:56:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1743094630000|2025-03-27 16:57:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1743094640000|2025-03-27 16:57:20|||||||||21
1743094670000|2025-03-27 16:57:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1743094680000|2025-03-27 16:58:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743094790000|2025-03-27 16:59:50|||||||||15
1743094800000|2025-03-27 17:00:00|19.11|19.03|19.08|19|19.12|19.04|19.08|19|15
1743094810000|2025-03-27 17:00:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|13
1743094830000|2025-03-27 17:00:30|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|0
1743094840000|2025-03-27 17:00:40|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1743094850000|2025-03-27 17:00:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1743094860000|2025-03-27 17:01:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1743094870000|2025-03-27 17:01:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|7
1743094880000|2025-03-27 17:01:20|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|0
1743094890000|2025-03-27 17:01:30|19.12|19.04|19.11|19.03|19.13|19.05|19.11|19.03|0
1743094900000|2025-03-27 17:01:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1743094910000|2025-03-27 17:01:50|19.12|19.04|19.12|19.04|19.13|19.05|19.11|19.03|0
1743094920000|2025-03-27 17:02:00|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|0
1743094930000|2025-03-27 17:02:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1743094940000|2025-03-27 17:02:20|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1743094950000|2025-03-27 17:02:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1743094990000|2025-03-27 17:03:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1743095000000|2025-03-27 17:03:20|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1743095010000|2025-03-27 17:03:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743095040000|2025-03-27 17:04:00|||||||||1
1743095060000|2025-03-27 17:04:20|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|3
1743095080000|2025-03-27 17:04:40|19.12|19.04|19.08|19|19.12|19.04|19.08|19|11
1743095090000|2025-03-27 17:04:50|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1743095100000|2025-03-27 17:05:00|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|0
1743095110000|2025-03-27 17:05:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743095120000|2025-03-27 17:05:20|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|0
1743095130000|2025-03-27 17:05:30|19.12|19.04|19.12|19.04|19.12|19.04|19.08|19|3
1743095140000|2025-03-27 17:05:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1743095210000|2025-03-27 17:06:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1743095220000|2025-03-27 17:07:00|||||||||1
1743095680000|2025-03-27 17:14:40|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|140
1743095690000|2025-03-27 17:14:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743095700000|2025-03-27 17:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1743095710000|2025-03-27 17:15:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743095720000|2025-03-27 17:15:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1743095780000|2025-03-27 17:16:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743095790000|2025-03-27 17:16:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1743095810000|2025-03-27 17:16:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743095840000|2025-03-27 17:17:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743095850000|2025-03-27 17:17:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743095880000|2025-03-27 17:18:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743095950000|2025-03-27 17:19:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1743095960000|2025-03-27 17:19:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743095980000|2025-03-27 17:19:40|19.08|19|19.08|19|19.08|19|19.08|19|18
1743096000000|2025-03-27 17:20:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096040000|2025-03-27 17:20:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1743096060000|2025-03-27 17:21:00|||||||||2
1743096110000|2025-03-27 17:21:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1743096120000|2025-03-27 17:22:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1743096130000|2025-03-27 17:22:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1743096140000|2025-03-27 17:22:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096210000|2025-03-27 17:23:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743096220000|2025-03-27 17:23:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1743096230000|2025-03-27 17:23:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1743096250000|2025-03-27 17:24:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096280000|2025-03-27 17:24:40|||||||||3
1743096290000|2025-03-27 17:24:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1743096300000|2025-03-27 17:25:00|19.07|18.99|19.08|19|19.08|19|19.05|18.97|3
1743096320000|2025-03-27 17:25:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096330000|2025-03-27 17:25:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096340000|2025-03-27 17:25:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743096350000|2025-03-27 17:25:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096360000|2025-03-27 17:26:00|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1743096370000|2025-03-27 17:26:10|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1743096410000|2025-03-27 17:26:50|||||||||1
1743096430000|2025-03-27 17:27:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1743096470000|2025-03-27 17:27:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096490000|2025-03-27 17:28:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1743096500000|2025-03-27 17:28:20|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1743096540000|2025-03-27 17:29:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096550000|2025-03-27 17:29:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096560000|2025-03-27 17:29:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|2
1743096570000|2025-03-27 17:29:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743096590000|2025-03-27 17:29:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|12
1743096600000|2025-03-27 17:30:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|1
1743096640000|2025-03-27 17:30:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743096650000|2025-03-27 17:30:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1743096660000|2025-03-27 17:31:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743096670000|2025-03-27 17:31:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743096680000|2025-03-27 17:31:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743096690000|2025-03-27 17:31:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743096700000|2025-03-27 17:31:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743096710000|2025-03-27 17:31:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1743096720000|2025-03-27 17:32:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743096730000|2025-03-27 17:32:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1743096740000|2025-03-27 17:32:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743096750000|2025-03-27 17:32:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1743096780000|2025-03-27 17:33:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743096810000|2025-03-27 17:33:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1743096820000|2025-03-27 17:33:40|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|0
1743096830000|2025-03-27 17:33:50|19.08|19|19.08|19|19.08|19|19.07|18.99|12
1743096840000|2025-03-27 17:34:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1743096850000|2025-03-27 17:34:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1743096870000|2025-03-27 17:34:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1743096900000|2025-03-27 17:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1743096910000|2025-03-27 17:35:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743096920000|2025-03-27 17:35:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743096930000|2025-03-27 17:35:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743096980000|2025-03-27 17:36:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1743096990000|2025-03-27 17:36:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743097000000|2025-03-27 17:36:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743097020000|2025-03-27 17:37:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1743097140000|2025-03-27 17:39:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1743097150000|2025-03-27 17:39:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743097200000|2025-03-27 17:40:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1743097220000|2025-03-27 17:40:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|8
1743097230000|2025-03-27 17:40:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743097250000|2025-03-27 17:40:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743097260000|2025-03-27 17:41:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743097280000|2025-03-27 17:41:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1743097290000|2025-03-27 17:41:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743097300000|2025-03-27 17:41:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743097310000|2025-03-27 17:41:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743097320000|2025-03-27 17:42:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1743097330000|2025-03-27 17:42:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|10
1743097340000|2025-03-27 17:42:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1743097350000|2025-03-27 17:42:30|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|4
1743097360000|2025-03-27 17:42:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1743097380000|2025-03-27 17:43:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743097390000|2025-03-27 17:43:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1743097400000|2025-03-27 17:43:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1743097480000|2025-03-27 17:44:40|||||||||1
1743097520000|2025-03-27 17:45:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|7
1743097530000|2025-03-27 17:45:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1743097550000|2025-03-27 17:45:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743097560000|2025-03-27 17:46:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743097570000|2025-03-27 17:46:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1743097600000|2025-03-27 17:46:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1743097630000|2025-03-27 17:47:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1743097680000|2025-03-27 17:48:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1743097690000|2025-03-27 17:48:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743097700000|2025-03-27 17:48:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743097720000|2025-03-27 17:48:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1743097740000|2025-03-27 17:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743097750000|2025-03-27 17:49:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1743097760000|2025-03-27 17:49:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743097790000|2025-03-27 17:49:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1743097800000|2025-03-27 17:50:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|15
1743097810000|2025-03-27 17:50:10|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1743097820000|2025-03-27 17:50:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1743097830000|2025-03-27 17:50:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1743097870000|2025-03-27 17:51:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1743097880000|2025-03-27 17:51:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1743097890000|2025-03-27 17:51:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743097940000|2025-03-27 17:52:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1743097990000|2025-03-27 17:53:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1743098010000|2025-03-27 17:53:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1743098020000|2025-03-27 17:53:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1743098040000|2025-03-27 17:54:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1743098050000|2025-03-27 17:54:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743098070000|2025-03-27 17:54:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1743098160000|2025-03-27 17:56:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1743098250000|2025-03-27 17:57:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1743098260000|2025-03-27 17:57:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|16
1743098270000|2025-03-27 17:57:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1743098280000|2025-03-27 17:58:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|4
1743098290000|2025-03-27 17:58:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|3
1743098320000|2025-03-27 17:58:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743098330000|2025-03-27 17:58:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743098340000|2025-03-27 17:59:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1743098400000|2025-03-27 18:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743098410000|2025-03-27 18:00:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1743098420000|2025-03-27 18:00:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1743098430000|2025-03-27 18:00:30|19.07|18.99|19.08|19|19.08|19|19.05|18.97|0
1743098460000|2025-03-27 18:01:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1743098470000|2025-03-27 18:01:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1743098480000|2025-03-27 18:01:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1743098540000|2025-03-27 18:02:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|12
1743098580000|2025-03-27 18:03:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1743098690000|2025-03-27 18:04:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1743098700000|2025-03-27 18:05:00|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|3
1743098710000|2025-03-27 18:05:10|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|0
1743098740000|2025-03-27 18:05:40|19.02|18.94|19|18.92|19.03|18.95|19|18.92|0
1743098750000|2025-03-27 18:05:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1743098800000|2025-03-27 18:06:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1743098840000|2025-03-27 18:07:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743098870000|2025-03-27 18:07:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743098880000|2025-03-27 18:08:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1743098890000|2025-03-27 18:08:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743098900000|2025-03-27 18:08:20|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1743098920000|2025-03-27 18:08:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1743098930000|2025-03-27 18:08:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743098940000|2025-03-27 18:09:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1743098960000|2025-03-27 18:09:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1743098980000|2025-03-27 18:09:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1743098990000|2025-03-27 18:09:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743099010000|2025-03-27 18:10:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743099070000|2025-03-27 18:11:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743099080000|2025-03-27 18:11:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099090000|2025-03-27 18:11:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743099130000|2025-03-27 18:12:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099170000|2025-03-27 18:12:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743099200000|2025-03-27 18:13:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|5
1743099250000|2025-03-27 18:14:10|18.94|18.86|18.94|18.86|18.94|18.86|18.9|18.82|2
1743099260000|2025-03-27 18:14:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743099270000|2025-03-27 18:14:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743099290000|2025-03-27 18:14:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743099300000|2025-03-27 18:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099310000|2025-03-27 18:15:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743099330000|2025-03-27 18:15:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743099360000|2025-03-27 18:16:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1743099390000|2025-03-27 18:16:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|99
1743099420000|2025-03-27 18:17:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1743099430000|2025-03-27 18:17:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743099450000|2025-03-27 18:17:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099460000|2025-03-27 18:17:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743099470000|2025-03-27 18:17:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099480000|2025-03-27 18:18:00|||||||||1
1743099510000|2025-03-27 18:18:30|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|3
1743099520000|2025-03-27 18:18:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|0
1743099530000|2025-03-27 18:18:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743099540000|2025-03-27 18:19:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099600000|2025-03-27 18:20:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743099660000|2025-03-27 18:21:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743099670000|2025-03-27 18:21:10|18.93|18.85|18.94|18.86|18.95|18.87|18.93|18.85|9
1743099770000|2025-03-27 18:22:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1743099790000|2025-03-27 18:23:10|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1743099800000|2025-03-27 18:23:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743099850000|2025-03-27 18:24:10|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|0
1743099870000|2025-03-27 18:24:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743099890000|2025-03-27 18:24:50|18.97|18.89|18.97|18.89|18.98|18.9|18.95|18.87|0
1743099900000|2025-03-27 18:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743099930000|2025-03-27 18:25:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1743099960000|2025-03-27 18:26:00|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|5
1743099990000|2025-03-27 18:26:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743100010000|2025-03-27 18:26:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743100020000|2025-03-27 18:27:00|||||||||2
1743100040000|2025-03-27 18:27:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743100070000|2025-03-27 18:27:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743100090000|2025-03-27 18:28:10|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1743100100000|2025-03-27 18:28:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743100130000|2025-03-27 18:28:50|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1743100140000|2025-03-27 18:29:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743100180000|2025-03-27 18:29:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743100190000|2025-03-27 18:29:50|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1743100200000|2025-03-27 18:30:00|18.97|18.89|18.97|18.89|18.98|18.9|18.95|18.87|3
1743100210000|2025-03-27 18:30:10|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|0
1743100220000|2025-03-27 18:30:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1743100230000|2025-03-27 18:30:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743100270000|2025-03-27 18:31:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743100280000|2025-03-27 18:31:20|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1743100300000|2025-03-27 18:31:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|0
1743100310000|2025-03-27 18:31:50|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1743100320000|2025-03-27 18:32:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|1
1743100330000|2025-03-27 18:32:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1743100370000|2025-03-27 18:32:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1743100380000|2025-03-27 18:33:00|18.98|18.9|18.98|18.9|19.03|18.95|18.97|18.89|39
1743100400000|2025-03-27 18:33:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743100410000|2025-03-27 18:33:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743100420000|2025-03-27 18:33:40|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1743100440000|2025-03-27 18:34:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1743100510000|2025-03-27 18:35:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743100520000|2025-03-27 18:35:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1743100530000|2025-03-27 18:35:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743100540000|2025-03-27 18:35:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743100550000|2025-03-27 18:35:50|18.94|18.86|18.92|18.84|18.94|18.86|18.9|18.82|2
1743100560000|2025-03-27 18:36:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743100580000|2025-03-27 18:36:20|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|9
1743100600000|2025-03-27 18:36:40|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|2
1743100610000|2025-03-27 18:36:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743100620000|2025-03-27 18:37:00|18.92|18.84|18.93|18.85|18.94|18.86|18.92|18.84|0
1743100630000|2025-03-27 18:37:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743100690000|2025-03-27 18:38:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743100710000|2025-03-27 18:38:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1743100720000|2025-03-27 18:38:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1743100730000|2025-03-27 18:38:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1743100740000|2025-03-27 18:39:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743100760000|2025-03-27 18:39:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743100780000|2025-03-27 18:39:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743100810000|2025-03-27 18:40:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743100830000|2025-03-27 18:40:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743100840000|2025-03-27 18:40:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1743100850000|2025-03-27 18:40:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743100870000|2025-03-27 18:41:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743100920000|2025-03-27 18:42:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|10
1743100940000|2025-03-27 18:42:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743100950000|2025-03-27 18:42:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743100960000|2025-03-27 18:42:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743100970000|2025-03-27 18:42:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|9
1743100990000|2025-03-27 18:43:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743101040000|2025-03-27 18:44:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1743101050000|2025-03-27 18:44:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743101060000|2025-03-27 18:44:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1743101070000|2025-03-27 18:44:30|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|4
1743101080000|2025-03-27 18:44:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743101100000|2025-03-27 18:45:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1743101120000|2025-03-27 18:45:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1743101130000|2025-03-27 18:45:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1743101170000|2025-03-27 18:46:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|1
1743101330000|2025-03-27 18:48:50|||||||||1
1743101470000|2025-03-27 18:51:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743101480000|2025-03-27 18:51:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743101510000|2025-03-27 18:51:50|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|5
1743101520000|2025-03-27 18:52:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|32
1743101610000|2025-03-27 18:53:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1743101630000|2025-03-27 18:53:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743101640000|2025-03-27 18:54:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743101700000|2025-03-27 18:55:00|||||||||1
1743101730000|2025-03-27 18:55:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|3
1743101740000|2025-03-27 18:55:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743101760000|2025-03-27 18:56:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743101800000|2025-03-27 18:56:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1743101810000|2025-03-27 18:56:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1743101860000|2025-03-27 18:57:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743101930000|2025-03-27 18:58:50|||||||||1
1743101940000|2025-03-27 18:59:00|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|2
1743101980000|2025-03-27 18:59:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1743101990000|2025-03-27 18:59:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1743102000000|2025-03-27 19:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1743102030000|2025-03-27 19:00:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1743102050000|2025-03-27 19:00:50|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1743102060000|2025-03-27 19:01:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1743102080000|2025-03-27 19:01:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1743102100000|2025-03-27 19:01:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|4
1743102220000|2025-03-27 19:03:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|13
1743102230000|2025-03-27 19:03:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1743102240000|2025-03-27 19:04:00|||||||||1
1743102250000|2025-03-27 19:04:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743102260000|2025-03-27 19:04:20|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1743102270000|2025-03-27 19:04:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743102280000|2025-03-27 19:04:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1743102290000|2025-03-27 19:04:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743102300000|2025-03-27 19:05:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1743102330000|2025-03-27 19:05:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1743102340000|2025-03-27 19:05:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|4
1743102360000|2025-03-27 19:06:00|||||||||1
1743102370000|2025-03-27 19:06:10|||||||||100
1743102380000|2025-03-27 19:06:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743102410000|2025-03-27 19:06:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|6
1743102430000|2025-03-27 19:07:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|6
1743102440000|2025-03-27 19:07:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1743102590000|2025-03-27 19:09:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|4
1743102710000|2025-03-27 19:11:50|||||||||1
1743102810000|2025-03-27 19:13:30|||||||||24
1743102850000|2025-03-27 19:14:10|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|9
1743102870000|2025-03-27 19:14:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743102890000|2025-03-27 19:14:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743102900000|2025-03-27 19:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743102910000|2025-03-27 19:15:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|2
1743102980000|2025-03-27 19:16:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|88
1743103000000|2025-03-27 19:16:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743103010000|2025-03-27 19:16:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743103020000|2025-03-27 19:17:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1743103040000|2025-03-27 19:17:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1743103060000|2025-03-27 19:17:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1743103070000|2025-03-27 19:17:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743103080000|2025-03-27 19:18:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743103090000|2025-03-27 19:18:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1743103110000|2025-03-27 19:18:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1743103540000|2025-03-27 19:25:40|||||||||2
1743103560000|2025-03-27 19:26:00|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|7
1743103580000|2025-03-27 19:26:20|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|2
1743103590000|2025-03-27 19:26:30|||||||||90
1743103600000|2025-03-27 19:26:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|325
1743103640000|2025-03-27 19:27:20|||||||||37
1743103680000|2025-03-27 19:28:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|10
1743103700000|2025-03-27 19:28:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|19
1743103720000|2025-03-27 19:28:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1743103800000|2025-03-27 19:30:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|2
1743103830000|2025-03-27 19:30:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743103840000|2025-03-27 19:30:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1743103850000|2025-03-27 19:30:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743103860000|2025-03-27 19:31:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1743103870000|2025-03-27 19:31:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1743103880000|2025-03-27 19:31:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743103890000|2025-03-27 19:31:30|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|4
1743103920000|2025-03-27 19:32:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1743103930000|2025-03-27 19:32:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1743104040000|2025-03-27 19:34:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743104050000|2025-03-27 19:34:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1743104100000|2025-03-27 19:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743104120000|2025-03-27 19:35:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743104140000|2025-03-27 19:35:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1743104150000|2025-03-27 19:35:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|5
1743104160000|2025-03-27 19:36:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1743104220000|2025-03-27 19:37:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743104240000|2025-03-27 19:37:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|7
1743104250000|2025-03-27 19:37:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743104400000|2025-03-27 19:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743104410000|2025-03-27 19:40:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|5
1743104420000|2025-03-27 19:40:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743104440000|2025-03-27 19:40:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743104460000|2025-03-27 19:41:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743104470000|2025-03-27 19:41:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1743104510000|2025-03-27 19:41:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1743104540000|2025-03-27 19:42:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743104560000|2025-03-27 19:42:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1743104600000|2025-03-27 19:43:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1743104620000|2025-03-27 19:43:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1743104640000|2025-03-27 19:44:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743104660000|2025-03-27 19:44:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743104670000|2025-03-27 19:44:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743104680000|2025-03-27 19:44:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|2
1743104750000|2025-03-27 19:45:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1743104760000|2025-03-27 19:46:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1743104770000|2025-03-27 19:46:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1743104800000|2025-03-27 19:46:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1743104810000|2025-03-27 19:46:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1743104840000|2025-03-27 19:47:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1743104860000|2025-03-27 19:47:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1743104920000|2025-03-27 19:48:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743104960000|2025-03-27 19:49:20|||||||||27
1743104970000|2025-03-27 19:49:30|||||||||45
1743104990000|2025-03-27 19:49:50|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|43
1743105000000|2025-03-27 19:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1743105010000|2025-03-27 19:50:10|||||||||5
1743105020000|2025-03-27 19:50:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1743105030000|2025-03-27 19:50:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1743105050000|2025-03-27 19:50:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1743105060000|2025-03-27 19:51:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1743105100000|2025-03-27 19:51:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1743105110000|2025-03-27 19:51:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1743105130000|2025-03-27 19:52:10|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|6
1743105140000|2025-03-27 19:52:20|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|25
1743105170000|2025-03-27 19:52:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1743105180000|2025-03-27 19:53:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743105210000|2025-03-27 19:53:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743105220000|2025-03-27 19:53:40|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|2
1743105260000|2025-03-27 19:54:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1743105270000|2025-03-27 19:54:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1743105280000|2025-03-27 19:54:40|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|63
1743105290000|2025-03-27 19:54:50|||||||||1
1743105310000|2025-03-27 19:55:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1743105330000|2025-03-27 19:55:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1743105340000|2025-03-27 19:55:40|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|5
1743105380000|2025-03-27 19:56:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1743105390000|2025-03-27 19:56:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743105430000|2025-03-27 19:57:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1743105490000|2025-03-27 19:58:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|18
1743105530000|2025-03-27 19:58:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1743105540000|2025-03-27 19:59:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1743105560000|2025-03-27 19:59:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1743105570000|2025-03-27 19:59:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1743105580000|2025-03-27 19:59:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1743105590000|2025-03-27 19:59:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743105620000|2025-03-27 20:00:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1743105680000|2025-03-27 20:01:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743105700000|2025-03-27 20:01:40|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|10
1743105720000|2025-03-27 20:02:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743105730000|2025-03-27 20:02:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1743105970000|2025-03-27 20:06:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743106130000|2025-03-27 20:08:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|6
1743106180000|2025-03-27 20:09:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1743106210000|2025-03-27 20:10:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743106300000|2025-03-27 20:11:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1743106310000|2025-03-27 20:11:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1743106490000|2025-03-27 20:14:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1743107560000|2025-03-27 20:32:40|||||||||20
1743107740000|2025-03-27 20:35:40|||||||||20
1743107760000|2025-03-27 20:36:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|8
1743107790000|2025-03-27 20:36:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1743108000000|2025-03-27 20:40:00|||||||||1
1743108560000|2025-03-27 20:49:20|||||||||20
1743108620000|2025-03-27 20:50:20|||||||||40
1743108970000|2025-03-27 20:56:10|||||||||50
1743109030000|2025-03-27 20:57:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|37
1743109050000|2025-03-27 20:57:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|16
1743109060000|2025-03-27 20:57:40|||||||||3
1743109080000|2025-03-27 20:58:00|||||||||1
1743109120000|2025-03-27 20:58:40|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|22
1743109140000|2025-03-27 20:59:00|||||||||2
1743109190000|2025-03-27 20:59:50|18.86|18.78|18.87|18.79|18.87|18.79|18.85|18.77|40
1743109200000|2025-03-27 21:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1743120900000|2025-03-28 00:15:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1743120930000|2025-03-28 00:15:30||18.8||18.8||18.8||18.8|0
1743121200000|2025-03-28 00:20:00|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1743121210000|2025-03-28 00:20:10|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1743122200000|2025-03-28 00:36:40|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1743122490000|2025-03-28 00:41:30|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1743123050000|2025-03-28 00:50:50|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1743123410000|2025-03-28 00:56:50|19.05|18.8|19.07|18.82|19.07|18.82|19.05|18.8|0
1743123670000|2025-03-28 01:01:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1743123740000|2025-03-28 01:02:20|19.05|18.8|19.07|18.82|19.07|18.82|19.05|18.8|0
1743124260000|2025-03-28 01:11:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1743124310000|2025-03-28 01:11:50|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1743124560000|2025-03-28 01:16:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1743124570000|2025-03-28 01:16:10|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1743124590000|2025-03-28 01:16:30|19.04|18.79|19.07|18.82|19.07|18.82|19.04|18.79|0
1743124620000|2025-03-28 01:17:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1743124670000|2025-03-28 01:17:50|19.06|18.81|19.07|18.82|19.07|18.82|19.06|18.81|0
1743124680000|2025-03-28 01:18:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1743124720000|2025-03-28 01:18:40|19.06|18.81|19.07|18.82|19.07|18.82|19.06|18.81|0
1743124750000|2025-03-28 01:19:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1743124770000|2025-03-28 01:19:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1743124850000|2025-03-28 01:20:50|19.07|18.82|19.04|18.79|19.07|18.82|19.04|18.79|0
1743124860000|2025-03-28 01:21:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1743124960000|2025-03-28 01:22:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1743125050000|2025-03-28 01:24:10|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1743125130000|2025-03-28 01:25:30|19.05|18.8|19.07|18.82|19.07|18.82|19.05|18.8|0
1743126360000|2025-03-28 01:46:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1743126370000|2025-03-28 01:46:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1743127170000|2025-03-28 01:59:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1743127180000|2025-03-28 01:59:40|19.01|18.93|19.01|18.93|19.11|18.93|19.01|18.86|0
1743127190000|2025-03-28 01:59:50|19.11|18.86|19.01|18.93|19.11|18.93|19.01|18.86|0
1743127200000|2025-03-28 02:00:00|19.11|18.86|19.11|18.86|19.11|18.93|19.01|18.86|0
1743127210000|2025-03-28 02:00:10|19|18.92|19.07|18.82|19.09|18.92|19|18.82|0
1743128490000|2025-03-28 02:21:30|19.05|18.8|19.07|18.82|19.07|18.82|19.04|18.79|0
1743130260000|2025-03-28 02:51:00|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1743130290000|2025-03-28 02:51:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1743130710000|2025-03-28 02:58:30|19.12|18.87|19.02|18.94|19.12|18.94|19.02|18.87|0
1743130720000|2025-03-28 02:58:40|19.12|18.87|19.02|18.94|19.12|18.94|19.02|18.87|0
1743130730000|2025-03-28 02:58:50|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1743130740000|2025-03-28 02:59:00|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1743130760000|2025-03-28 02:59:20|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1743130780000|2025-03-28 02:59:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1743130800000|2025-03-28 03:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743130810000|2025-03-28 03:00:10|19.12|18.87|19.13|18.88|19.13|18.88|19.12|18.87|0
1743130820000|2025-03-28 03:00:20|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1743130830000|2025-03-28 03:00:30|19.13|18.88|19.12|18.87|19.13|18.95|19.03|18.87|0
1743130840000|2025-03-28 03:00:40|19.13|18.88|19.02|18.94|19.13|18.94|19.02|18.88|0
1743130880000|2025-03-28 03:01:20|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1743130910000|2025-03-28 03:01:50|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1743130920000|2025-03-28 03:02:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1743130930000|2025-03-28 03:02:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1743130980000|2025-03-28 03:03:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1743131020000|2025-03-28 03:03:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1743131080000|2025-03-28 03:04:40|19.12|18.87|19.02|18.94|19.12|18.95|19.02|18.87|0
1743131200000|2025-03-28 03:06:40|19.12|18.87|19.02|18.94|19.12|18.94|19.02|18.87|0
1743131210000|2025-03-28 03:06:50|19.13|18.88|19.02|18.94|19.13|18.95|19.02|18.88|0
1743133370000|2025-03-28 03:42:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743134050000|2025-03-28 03:54:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1743134060000|2025-03-28 03:54:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1743134160000|2025-03-28 03:56:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1743134410000|2025-03-28 04:00:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743134420000|2025-03-28 04:00:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743134430000|2025-03-28 04:00:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1743135390000|2025-03-28 04:16:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1743135510000|2025-03-28 04:18:30|19.03|18.95|19.13|18.88|19.13|18.95|19.03|18.87|0
1743135520000|2025-03-28 04:18:40|19.03|18.95|19.02|18.94|19.13|18.95|19.02|18.87|0
1743135530000|2025-03-28 04:18:50|19.12|18.87|19.13|18.88|19.13|18.94|19.02|18.87|0
1743135580000|2025-03-28 04:19:40|19.03|18.95|19.13|18.88|19.13|18.95|19.02|18.86|0
1743135590000|2025-03-28 04:19:50|19.03|18.95|19.13|18.88|19.13|18.95|19.03|18.88|0
1743135600000|2025-03-28 04:20:00|19.02|18.94|19.02|18.94|19.12|18.95|19.02|18.87|0
1743136450000|2025-03-28 04:34:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1743136470000|2025-03-28 04:34:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743136620000|2025-03-28 04:37:00|||||||||3
1743138260000|2025-03-28 05:04:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1743138320000|2025-03-28 05:05:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1743138690000|2025-03-28 05:11:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1743138900000|2025-03-28 05:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1743138910000|2025-03-28 05:15:10|19.1|18.85|19|18.92|19.1|18.92|19|18.85|0
1743139470000|2025-03-28 05:24:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1743139480000|2025-03-28 05:24:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1743139490000|2025-03-28 05:24:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743139560000|2025-03-28 05:26:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743139580000|2025-03-28 05:26:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743139590000|2025-03-28 05:26:30|19.04|18.96|19.04|18.96|19.05|18.97|19.03|18.95|0
1743139600000|2025-03-28 05:26:40|19.03|18.95|19.04|18.96|19.05|18.97|19.03|18.95|0
1743139620000|2025-03-28 05:27:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1743139630000|2025-03-28 05:27:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743139640000|2025-03-28 05:27:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1743139650000|2025-03-28 05:27:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1743139660000|2025-03-28 05:27:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1743139670000|2025-03-28 05:27:50|19.04|18.96|19.04|18.96|19.05|18.97|19.03|18.95|0
1743139680000|2025-03-28 05:28:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743139690000|2025-03-28 05:28:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743139730000|2025-03-28 05:28:50|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1743139750000|2025-03-28 05:29:10|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1743140210000|2025-03-28 05:36:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743140330000|2025-03-28 05:38:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1743140440000|2025-03-28 05:40:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1743141500000|2025-03-28 05:58:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1743141600000|2025-03-28 06:00:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1743141670000|2025-03-28 06:01:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1743141700000|2025-03-28 06:01:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1743141720000|2025-03-28 06:02:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1743143400000|2025-03-28 06:30:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1743143410000|2025-03-28 06:30:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1743143450000|2025-03-28 06:30:50|19.1|18.85|19|18.92|19.1|18.93|19|18.85|0
1743143460000|2025-03-28 06:31:00|19.11|18.86|19.05|18.97|19.11|18.97|19.05|18.86|0
1743143960000|2025-03-28 06:39:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743144450000|2025-03-28 06:47:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1743144460000|2025-03-28 06:47:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1743144480000|2025-03-28 06:48:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743144490000|2025-03-28 06:48:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1743144520000|2025-03-28 06:48:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743144540000|2025-03-28 06:49:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1743144590000|2025-03-28 06:49:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1743144600000|2025-03-28 06:50:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|3
1743144710000|2025-03-28 06:51:50|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|5
1743144720000|2025-03-28 06:52:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1743144730000|2025-03-28 06:52:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1743144840000|2025-03-28 06:54:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743144860000|2025-03-28 06:54:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1743144950000|2025-03-28 06:55:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|32
1743144960000|2025-03-28 06:56:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743145160000|2025-03-28 06:59:20|||||||||30
1743145270000|2025-03-28 07:01:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743145360000|2025-03-28 07:02:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|30
1743145400000|2025-03-28 07:03:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743145510000|2025-03-28 07:05:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1743145520000|2025-03-28 07:05:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1743145580000|2025-03-28 07:06:20|||||||||9
1743145670000|2025-03-28 07:07:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1743145690000|2025-03-28 07:08:10|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|2
1743145700000|2025-03-28 07:08:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1743145720000|2025-03-28 07:08:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1743145760000|2025-03-28 07:09:20|||||||||10
1743146350000|2025-03-28 07:19:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|21
1743146360000|2025-03-28 07:19:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1743146460000|2025-03-28 07:21:00|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|2
1743146470000|2025-03-28 07:21:10|19.16|19.08|19.16|19.08|19.19|19.11|19.16|19.08|0
1743146480000|2025-03-28 07:21:20|19.18|19.1|19.19|19.11|19.19|19.11|19.16|19.08|0
1743146490000|2025-03-28 07:21:30|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1743146500000|2025-03-28 07:21:40|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1743146510000|2025-03-28 07:21:50|19.17|19.09|19.16|19.08|19.19|19.11|19.16|19.08|0
1743146520000|2025-03-28 07:22:00|19.19|19.11|19.18|19.1|19.19|19.11|19.17|19.09|0
1743146530000|2025-03-28 07:22:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1743146560000|2025-03-28 07:22:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1743146700000|2025-03-28 07:25:00|||||||||1
1743146760000|2025-03-28 07:26:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1743146770000|2025-03-28 07:26:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743147010000|2025-03-28 07:30:10|||||||||26
1743147140000|2025-03-28 07:32:20|19.25|19.17|19.26|19.18|19.26|19.18|19.21|19.13|61
1743147260000|2025-03-28 07:34:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1743147270000|2025-03-28 07:34:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1743147290000|2025-03-28 07:34:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743147300000|2025-03-28 07:35:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1743147310000|2025-03-28 07:35:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1743147330000|2025-03-28 07:35:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1743147340000|2025-03-28 07:35:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743147350000|2025-03-28 07:35:50|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1743147360000|2025-03-28 07:36:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1743147420000|2025-03-28 07:37:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1743147460000|2025-03-28 07:37:40|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|25
1743147470000|2025-03-28 07:37:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1743147480000|2025-03-28 07:38:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1743147490000|2025-03-28 07:38:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1743147520000|2025-03-28 07:38:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1743147530000|2025-03-28 07:38:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1743147580000|2025-03-28 07:39:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1743147590000|2025-03-28 07:39:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1743147600000|2025-03-28 07:40:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1743147610000|2025-03-28 07:40:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1743147670000|2025-03-28 07:41:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1743147680000|2025-03-28 07:41:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1743147710000|2025-03-28 07:41:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1743147720000|2025-03-28 07:42:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1743147730000|2025-03-28 07:42:10|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1743147750000|2025-03-28 07:42:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1743147780000|2025-03-28 07:43:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1743147840000|2025-03-28 07:44:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|39
1743147870000|2025-03-28 07:44:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|9
1743147880000|2025-03-28 07:44:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1743147940000|2025-03-28 07:45:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1743147970000|2025-03-28 07:46:10|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|51
1743147980000|2025-03-28 07:46:20|||||||||2
1743147990000|2025-03-28 07:46:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1743148000000|2025-03-28 07:46:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1743148020000|2025-03-28 07:47:00|19.33|19.25|19.35|19.27|19.36|19.28|19.33|19.25|0
1743148050000|2025-03-28 07:47:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1743148060000|2025-03-28 07:47:40|||||||||11
1743148080000|2025-03-28 07:48:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1743148090000|2025-03-28 07:48:10|||||||||18
1743148100000|2025-03-28 07:48:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1743148110000|2025-03-28 07:48:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1743148150000|2025-03-28 07:49:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1743148160000|2025-03-28 07:49:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1743148180000|2025-03-28 07:49:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1743148200000|2025-03-28 07:50:00|||||||||1
1743148290000|2025-03-28 07:51:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1743148300000|2025-03-28 07:51:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1743148340000|2025-03-28 07:52:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1743148430000|2025-03-28 07:53:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1743148440000|2025-03-28 07:54:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1743148460000|2025-03-28 07:54:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1743148490000|2025-03-28 07:54:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|5
1743148510000|2025-03-28 07:55:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1743148580000|2025-03-28 07:56:20|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1743148600000|2025-03-28 07:56:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1743148610000|2025-03-28 07:56:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1743148620000|2025-03-28 07:57:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1743148630000|2025-03-28 07:57:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1743148640000|2025-03-28 07:57:20|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1743148680000|2025-03-28 07:58:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1743148690000|2025-03-28 07:58:10|||||||||1
1743148700000|2025-03-28 07:58:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|22
1743148720000|2025-03-28 07:58:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|2
1743148740000|2025-03-28 07:59:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|28
1743148800000|2025-03-28 08:00:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|45
1743148810000|2025-03-28 08:00:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1743148820000|2025-03-28 08:00:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1743148830000|2025-03-28 08:00:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|36
1743148860000|2025-03-28 08:01:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|74
1743148870000|2025-03-28 08:01:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|63
1743148880000|2025-03-28 08:01:20|||||||||1
1743148910000|2025-03-28 08:01:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1743148920000|2025-03-28 08:02:00|19.29|19.21|19.31|19.23|19.34|19.26|19.29|19.21|11
1743148930000|2025-03-28 08:02:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1743148950000|2025-03-28 08:02:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|32
1743148970000|2025-03-28 08:02:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|31
1743148980000|2025-03-28 08:03:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|1
1743148990000|2025-03-28 08:03:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149000000|2025-03-28 08:03:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1743149020000|2025-03-28 08:03:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149030000|2025-03-28 08:03:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1743149040000|2025-03-28 08:04:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1743149080000|2025-03-28 08:04:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149090000|2025-03-28 08:04:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|5
1743149100000|2025-03-28 08:05:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149120000|2025-03-28 08:05:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149130000|2025-03-28 08:05:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|2
1743149140000|2025-03-28 08:05:40|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1743149150000|2025-03-28 08:05:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|22
1743149160000|2025-03-28 08:06:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|2
1743149170000|2025-03-28 08:06:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743149180000|2025-03-28 08:06:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149200000|2025-03-28 08:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1743149210000|2025-03-28 08:06:50|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149250000|2025-03-28 08:07:30|19.25|19.17|19.28|19.2|19.29|19.21|19.24|19.16|1
1743149260000|2025-03-28 08:07:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743149270000|2025-03-28 08:07:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1743149280000|2025-03-28 08:08:00|19.25|19.17|19.24|19.16|19.28|19.2|19.24|19.16|5
1743149290000|2025-03-28 08:08:10|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1743149300000|2025-03-28 08:08:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1743149310000|2025-03-28 08:08:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743149330000|2025-03-28 08:08:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|1
1743149340000|2025-03-28 08:09:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1743149380000|2025-03-28 08:09:40|19.23|19.15|19.24|19.16|19.24|19.16|19.19|19.11|1
1743149430000|2025-03-28 08:10:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1743149470000|2025-03-28 08:11:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743149500000|2025-03-28 08:11:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743149520000|2025-03-28 08:12:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743149530000|2025-03-28 08:12:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743149540000|2025-03-28 08:12:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743149560000|2025-03-28 08:12:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743149600000|2025-03-28 08:13:20|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|11
1743149610000|2025-03-28 08:13:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743149620000|2025-03-28 08:13:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743149630000|2025-03-28 08:13:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1743149640000|2025-03-28 08:14:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1743149670000|2025-03-28 08:14:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|7
1743149690000|2025-03-28 08:14:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|7
1743149700000|2025-03-28 08:15:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|2
1743149750000|2025-03-28 08:15:50|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|49
1743149760000|2025-03-28 08:16:00|19.24|19.16|19.23|19.15|19.26|19.18|19.22|19.14|0
1743149770000|2025-03-28 08:16:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1743149780000|2025-03-28 08:16:20|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1743149880000|2025-03-28 08:18:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|31
1743149890000|2025-03-28 08:18:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|30
1743149910000|2025-03-28 08:18:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1743149920000|2025-03-28 08:18:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1743149930000|2025-03-28 08:18:50|||||||||8
1743149940000|2025-03-28 08:19:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1743149950000|2025-03-28 08:19:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1743149970000|2025-03-28 08:19:30|||||||||1
1743149980000|2025-03-28 08:19:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1743149990000|2025-03-28 08:19:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1743150000000|2025-03-28 08:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743150010000|2025-03-28 08:20:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1743150020000|2025-03-28 08:20:20|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1743150030000|2025-03-28 08:20:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1743150060000|2025-03-28 08:21:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1743150070000|2025-03-28 08:21:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1743150080000|2025-03-28 08:21:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1743150090000|2025-03-28 08:21:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1743150100000|2025-03-28 08:21:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1743150110000|2025-03-28 08:21:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|3
1743150120000|2025-03-28 08:22:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1743150150000|2025-03-28 08:22:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1743150160000|2025-03-28 08:22:40|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|6
1743150170000|2025-03-28 08:22:50|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1743150180000|2025-03-28 08:23:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743150190000|2025-03-28 08:23:10|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1743150210000|2025-03-28 08:23:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1743150240000|2025-03-28 08:24:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|6
1743150300000|2025-03-28 08:25:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1743150320000|2025-03-28 08:25:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|2
1743150350000|2025-03-28 08:25:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|20
1743150360000|2025-03-28 08:26:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743150370000|2025-03-28 08:26:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743150430000|2025-03-28 08:27:10|||||||||5
1743150500000|2025-03-28 08:28:20|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|86
1743150510000|2025-03-28 08:28:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|21
1743150590000|2025-03-28 08:29:50|||||||||8
1743150600000|2025-03-28 08:30:00|||||||||1
1743150630000|2025-03-28 08:30:30|||||||||1
1743150640000|2025-03-28 08:30:40|||||||||27
1743150650000|2025-03-28 08:30:50|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|0
1743150710000|2025-03-28 08:31:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1743150720000|2025-03-28 08:32:00|19.29|19.21|19.31|19.23|19.32|19.24|19.29|19.21|1
1743150730000|2025-03-28 08:32:10|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1743150980000|2025-03-28 08:36:20|||||||||57
1743150990000|2025-03-28 08:36:30|19.3|19.22|19.27|19.19|19.32|19.24|19.27|19.19|4
1743151000000|2025-03-28 08:36:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1743151010000|2025-03-28 08:36:50|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|5
1743151020000|2025-03-28 08:37:00|19.32|19.24|19.28|19.2|19.32|19.24|19.27|19.19|0
1743151030000|2025-03-28 08:37:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743151050000|2025-03-28 08:37:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|17
1743151060000|2025-03-28 08:37:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1743151070000|2025-03-28 08:37:50|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|4
1743151110000|2025-03-28 08:38:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1743151120000|2025-03-28 08:38:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1743151130000|2025-03-28 08:38:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743151140000|2025-03-28 08:39:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|1
1743151170000|2025-03-28 08:39:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|8
1743151180000|2025-03-28 08:39:40|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|3
1743151290000|2025-03-28 08:41:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|9
1743151310000|2025-03-28 08:41:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|4
1743151340000|2025-03-28 08:42:20|||||||||1
1743151440000|2025-03-28 08:44:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|206
1743151530000|2025-03-28 08:45:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|18
1743151610000|2025-03-28 08:46:50|||||||||7
1743151650000|2025-03-28 08:47:30|||||||||1
1743151710000|2025-03-28 08:48:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|12
1743151720000|2025-03-28 08:48:40|19.22|19.14|19.22|19.14|19.23|19.15|19.21|19.13|0
1743151760000|2025-03-28 08:49:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|5
1743151790000|2025-03-28 08:49:50|||||||||1
1743151820000|2025-03-28 08:50:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|8
1743151830000|2025-03-28 08:50:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|5
1743151840000|2025-03-28 08:50:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743151870000|2025-03-28 08:51:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|27
1743151880000|2025-03-28 08:51:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743151890000|2025-03-28 08:51:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1743151910000|2025-03-28 08:51:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1743151930000|2025-03-28 08:52:10|||||||||1
1743151950000|2025-03-28 08:52:30|||||||||1
1743152040000|2025-03-28 08:54:00|||||||||1
1743152070000|2025-03-28 08:54:30|||||||||19
1743152210000|2025-03-28 08:56:50|||||||||9
1743152220000|2025-03-28 08:57:00|||||||||1
1743152250000|2025-03-28 08:57:30|||||||||1
1743152330000|2025-03-28 08:58:50|||||||||1
1743152350000|2025-03-28 08:59:10|||||||||2
1743152410000|2025-03-28 09:00:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|14
1743152420000|2025-03-28 09:00:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1743152510000|2025-03-28 09:01:50|||||||||1
1743152520000|2025-03-28 09:02:00|||||||||7
1743152550000|2025-03-28 09:02:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1743152630000|2025-03-28 09:03:50|||||||||1
1743152810000|2025-03-28 09:06:50|||||||||2
1743152850000|2025-03-28 09:07:30|||||||||1
1743152900000|2025-03-28 09:08:20|||||||||1
1743153030000|2025-03-28 09:10:30|||||||||20
1743153110000|2025-03-28 09:11:50|||||||||1
1743153160000|2025-03-28 09:12:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|55
1743153170000|2025-03-28 09:12:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|12
1743153180000|2025-03-28 09:13:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743153240000|2025-03-28 09:14:00|||||||||1
1743153410000|2025-03-28 09:16:50|||||||||5
1743153450000|2025-03-28 09:17:30|||||||||4
1743153460000|2025-03-28 09:17:40|||||||||1
1743153480000|2025-03-28 09:18:00|||||||||3
1743153510000|2025-03-28 09:18:30|||||||||4
1743153530000|2025-03-28 09:18:50|||||||||2
1743153540000|2025-03-28 09:19:00|||||||||2
1743153570000|2025-03-28 09:19:30|||||||||2
1743153580000|2025-03-28 09:19:40|||||||||2
1743153600000|2025-03-28 09:20:00|||||||||2
1743153620000|2025-03-28 09:20:20|||||||||4
1743153660000|2025-03-28 09:21:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1743153670000|2025-03-28 09:21:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743153690000|2025-03-28 09:21:30|||||||||2
1743153700000|2025-03-28 09:21:40|||||||||2
1743153710000|2025-03-28 09:21:50|||||||||2
1743153720000|2025-03-28 09:22:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1743153730000|2025-03-28 09:22:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1743153800000|2025-03-28 09:23:20|||||||||1
1743153840000|2025-03-28 09:24:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|12
1743153850000|2025-03-28 09:24:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|2
1743153860000|2025-03-28 09:24:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743153870000|2025-03-28 09:24:30|||||||||2
1743153900000|2025-03-28 09:25:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|5
1743153910000|2025-03-28 09:25:10|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|1
1743153930000|2025-03-28 09:25:30|19.17|19.09|19.16|19.08|19.17|19.09|19.14|19.06|63
1743153940000|2025-03-28 09:25:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743153980000|2025-03-28 09:26:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|15
1743153990000|2025-03-28 09:26:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1743154010000|2025-03-28 09:26:50|||||||||8
1743154020000|2025-03-28 09:27:00|||||||||1
1743154040000|2025-03-28 09:27:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|8
1743154050000|2025-03-28 09:27:30|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1743154060000|2025-03-28 09:27:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1743154070000|2025-03-28 09:27:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743154120000|2025-03-28 09:28:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743154130000|2025-03-28 09:28:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1743154150000|2025-03-28 09:29:10|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1743154160000|2025-03-28 09:29:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1743154170000|2025-03-28 09:29:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743154180000|2025-03-28 09:29:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1743154200000|2025-03-28 09:30:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1743154240000|2025-03-28 09:30:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1743154260000|2025-03-28 09:31:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743154290000|2025-03-28 09:31:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743154300000|2025-03-28 09:31:40|||||||||51
1743154310000|2025-03-28 09:31:50|||||||||1
1743154350000|2025-03-28 09:32:30|||||||||1
1743154400000|2025-03-28 09:33:20|||||||||2
1743154410000|2025-03-28 09:33:30|||||||||2
1743154470000|2025-03-28 09:34:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|20
1743154480000|2025-03-28 09:34:40|||||||||2
1743154510000|2025-03-28 09:35:10|||||||||2
1743154520000|2025-03-28 09:35:20|||||||||6
1743154560000|2025-03-28 09:36:00|||||||||2
1743154590000|2025-03-28 09:36:30|||||||||2
1743154600000|2025-03-28 09:36:40|||||||||2
1743154610000|2025-03-28 09:36:50|||||||||5
1743154640000|2025-03-28 09:37:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|7
1743154740000|2025-03-28 09:39:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|7
1743154750000|2025-03-28 09:39:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743154890000|2025-03-28 09:41:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|3
1743154910000|2025-03-28 09:41:50|||||||||1
1743154960000|2025-03-28 09:42:40|||||||||1
1743154970000|2025-03-28 09:42:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|10
1743154980000|2025-03-28 09:43:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1743154990000|2025-03-28 09:43:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1743155000000|2025-03-28 09:43:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743155040000|2025-03-28 09:44:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743155120000|2025-03-28 09:45:20|||||||||1
1743155150000|2025-03-28 09:45:50|||||||||1
1743155180000|2025-03-28 09:46:20|||||||||28
1743155210000|2025-03-28 09:46:50|||||||||9
1743155220000|2025-03-28 09:47:00|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|124
1743155230000|2025-03-28 09:47:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743155240000|2025-03-28 09:47:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1743155280000|2025-03-28 09:48:00|||||||||7
1743155290000|2025-03-28 09:48:10|||||||||1
1743155340000|2025-03-28 09:49:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|36
1743155400000|2025-03-28 09:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1743155410000|2025-03-28 09:50:10|||||||||7
1743155450000|2025-03-28 09:50:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|13
1743155480000|2025-03-28 09:51:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|54
1743155490000|2025-03-28 09:51:30|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|4
1743155500000|2025-03-28 09:51:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|3
1743155510000|2025-03-28 09:51:50|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|23
1743155520000|2025-03-28 09:52:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|7
1743155540000|2025-03-28 09:52:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1743155550000|2025-03-28 09:52:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1743155560000|2025-03-28 09:52:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1743155580000|2025-03-28 09:53:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1743155590000|2025-03-28 09:53:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1743155630000|2025-03-28 09:53:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|15
1743155640000|2025-03-28 09:54:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|4
1743155650000|2025-03-28 09:54:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1743155680000|2025-03-28 09:54:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|300
1743155690000|2025-03-28 09:54:50|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|133
1743155720000|2025-03-28 09:55:20|||||||||1
1743155850000|2025-03-28 09:57:30|||||||||1
1743155880000|2025-03-28 09:58:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|23
1743155890000|2025-03-28 09:58:10|||||||||1
1743155930000|2025-03-28 09:58:50|||||||||1204
1743155940000|2025-03-28 09:59:00|||||||||5
1743155970000|2025-03-28 09:59:30|||||||||1
1743155980000|2025-03-28 09:59:40|||||||||1
1743156010000|2025-03-28 10:00:10|||||||||2
1743156100000|2025-03-28 10:01:40|||||||||4
1743156130000|2025-03-28 10:02:10|||||||||1
1743156220000|2025-03-28 10:03:40|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|129
1743156240000|2025-03-28 10:04:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1743156250000|2025-03-28 10:04:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743156300000|2025-03-28 10:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|7
1743156310000|2025-03-28 10:05:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743156340000|2025-03-28 10:05:40|||||||||4
1743156350000|2025-03-28 10:05:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|5
1743156360000|2025-03-28 10:06:00|||||||||1
1743156420000|2025-03-28 10:07:00|||||||||1
1743156450000|2025-03-28 10:07:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|102
1743156470000|2025-03-28 10:07:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1743156480000|2025-03-28 10:08:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743156500000|2025-03-28 10:08:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1743156510000|2025-03-28 10:08:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743156530000|2025-03-28 10:08:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|29
1743156610000|2025-03-28 10:10:10|||||||||1
1743156630000|2025-03-28 10:10:30|||||||||11
1743156650000|2025-03-28 10:10:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|38
1743156660000|2025-03-28 10:11:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|2
1743156690000|2025-03-28 10:11:30|||||||||151
1743156700000|2025-03-28 10:11:40|||||||||4
1743156730000|2025-03-28 10:12:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|12
1743156740000|2025-03-28 10:12:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743156780000|2025-03-28 10:13:00|19.14|19.06|19.16|19.08|19.17|19.09|19.14|19.06|26
1743156790000|2025-03-28 10:13:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1743156820000|2025-03-28 10:13:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1743156840000|2025-03-28 10:14:00|||||||||72
1743156910000|2025-03-28 10:15:10|||||||||19
1743156920000|2025-03-28 10:15:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|39
1743156950000|2025-03-28 10:15:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|17
1743156960000|2025-03-28 10:16:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1743157000000|2025-03-28 10:16:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|9
1743157010000|2025-03-28 10:16:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743157020000|2025-03-28 10:17:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1743157030000|2025-03-28 10:17:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743157100000|2025-03-28 10:18:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1743157110000|2025-03-28 10:18:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743157120000|2025-03-28 10:18:40|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|8
1743157160000|2025-03-28 10:19:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|2
1743157170000|2025-03-28 10:19:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1743157210000|2025-03-28 10:20:10|||||||||1
1743157250000|2025-03-28 10:20:50|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|159
1743157260000|2025-03-28 10:21:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|12
1743157290000|2025-03-28 10:21:30|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|4
1743157300000|2025-03-28 10:21:40|||||||||1
1743157330000|2025-03-28 10:22:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1743157360000|2025-03-28 10:22:40|||||||||3
1743157530000|2025-03-28 10:25:30|||||||||20
1743157650000|2025-03-28 10:27:30|||||||||2
1743157730000|2025-03-28 10:28:50|||||||||2
1743157740000|2025-03-28 10:29:00|||||||||2
1743157790000|2025-03-28 10:29:50|||||||||2
1743157810000|2025-03-28 10:30:10|||||||||2
1743157880000|2025-03-28 10:31:20|||||||||2
1743157960000|2025-03-28 10:32:40|||||||||1
1743158030000|2025-03-28 10:33:50|||||||||2
1743158050000|2025-03-28 10:34:10|||||||||1
1743158090000|2025-03-28 10:34:50|||||||||4
1743158120000|2025-03-28 10:35:20|||||||||36
1743158160000|2025-03-28 10:36:00|||||||||2
1743158210000|2025-03-28 10:36:50|||||||||1
1743158280000|2025-03-28 10:38:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1743158290000|2025-03-28 10:38:10|||||||||1
1743158330000|2025-03-28 10:38:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|2
1743158340000|2025-03-28 10:39:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|4
1743158440000|2025-03-28 10:40:40|||||||||1
1743158510000|2025-03-28 10:41:50|||||||||1
1743158550000|2025-03-28 10:42:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1743158560000|2025-03-28 10:42:40|||||||||1
1743158580000|2025-03-28 10:43:00|19.09|19.01|19.11|19.03|19.12|19.04|19.09|19.01|25
1743158590000|2025-03-28 10:43:10|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1743158600000|2025-03-28 10:43:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|5
1743158620000|2025-03-28 10:43:40|||||||||4
1743158680000|2025-03-28 10:44:40|||||||||1
1743158810000|2025-03-28 10:46:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|256
1743158860000|2025-03-28 10:47:40|19.12|19.04|19.14|19.06|19.15|19.07|19.12|19.04|38
1743158870000|2025-03-28 10:47:50|19.12|19.04|19.13|19.05|19.15|19.07|19.12|19.04|0
1743158880000|2025-03-28 10:48:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1743158890000|2025-03-28 10:48:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1743158930000|2025-03-28 10:48:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1743158960000|2025-03-28 10:49:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1743158980000|2025-03-28 10:49:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|16
1743158990000|2025-03-28 10:49:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1743159140000|2025-03-28 10:52:20|||||||||2
1743159190000|2025-03-28 10:53:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|66
1743159200000|2025-03-28 10:53:20|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|4
1743159210000|2025-03-28 10:53:30|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|13
1743159230000|2025-03-28 10:53:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743159280000|2025-03-28 10:54:40|||||||||2
1743159290000|2025-03-28 10:54:50|||||||||2
1743159330000|2025-03-28 10:55:30|||||||||2
1743159390000|2025-03-28 10:56:30|||||||||2
1743159470000|2025-03-28 10:57:50|||||||||4
1743159530000|2025-03-28 10:58:50|19.21|19.13|19.24|19.16|19.25|19.17|19.21|19.13|59
1743159540000|2025-03-28 10:59:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743159570000|2025-03-28 10:59:30|||||||||3
1743159590000|2025-03-28 10:59:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1743159600000|2025-03-28 11:00:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1743159770000|2025-03-28 11:02:50|||||||||1
1743159810000|2025-03-28 11:03:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1743159930000|2025-03-28 11:05:30|||||||||38
1743159990000|2025-03-28 11:06:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|1
1743160030000|2025-03-28 11:07:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|24
1743160050000|2025-03-28 11:07:30|||||||||52
1743160110000|2025-03-28 11:08:30|||||||||29
1743160130000|2025-03-28 11:08:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|31
1743160150000|2025-03-28 11:09:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1743160160000|2025-03-28 11:09:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743160170000|2025-03-28 11:09:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1743160260000|2025-03-28 11:11:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1743160310000|2025-03-28 11:11:50|||||||||4
1743160320000|2025-03-28 11:12:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1743160340000|2025-03-28 11:12:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743160390000|2025-03-28 11:13:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1743160450000|2025-03-28 11:14:10|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|14
1743160460000|2025-03-28 11:14:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1743160530000|2025-03-28 11:15:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1743160540000|2025-03-28 11:15:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743160620000|2025-03-28 11:17:00|||||||||1
1743160640000|2025-03-28 11:17:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743160650000|2025-03-28 11:17:30|||||||||2
1743160930000|2025-03-28 11:22:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|18
1743160940000|2025-03-28 11:22:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1743160970000|2025-03-28 11:22:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1743160990000|2025-03-28 11:23:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1743161000000|2025-03-28 11:23:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743161030000|2025-03-28 11:23:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1743161060000|2025-03-28 11:24:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743161100000|2025-03-28 11:25:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|15
1743161110000|2025-03-28 11:25:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743161190000|2025-03-28 11:26:30|||||||||2
1743161220000|2025-03-28 11:27:00|||||||||1
1743161250000|2025-03-28 11:27:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|6
1743161260000|2025-03-28 11:27:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743161340000|2025-03-28 11:29:00|||||||||2
1743161400000|2025-03-28 11:30:00|19.21|19.13|19.2|19.12|19.22|19.14|19.2|19.12|0
1743161440000|2025-03-28 11:30:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743161460000|2025-03-28 11:31:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743161470000|2025-03-28 11:31:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743161480000|2025-03-28 11:31:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1743161500000|2025-03-28 11:31:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743161510000|2025-03-28 11:31:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|63
1743161550000|2025-03-28 11:32:30|||||||||1
1743161560000|2025-03-28 11:32:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|7
1743161640000|2025-03-28 11:34:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743161650000|2025-03-28 11:34:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1743161660000|2025-03-28 11:34:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743161690000|2025-03-28 11:34:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1743161720000|2025-03-28 11:35:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1743161730000|2025-03-28 11:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743161740000|2025-03-28 11:35:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1743161750000|2025-03-28 11:35:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1743161810000|2025-03-28 11:36:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743161830000|2025-03-28 11:37:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1743161850000|2025-03-28 11:37:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1743161860000|2025-03-28 11:37:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1743161900000|2025-03-28 11:38:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|17
1743161950000|2025-03-28 11:39:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1743161990000|2025-03-28 11:39:50|||||||||2
1743162000000|2025-03-28 11:40:00|||||||||1
1743162170000|2025-03-28 11:42:50|||||||||1
1743162200000|2025-03-28 11:43:20|||||||||6
1743162220000|2025-03-28 11:43:40|||||||||1
1743162310000|2025-03-28 11:45:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|17
1743162340000|2025-03-28 11:45:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1743162380000|2025-03-28 11:46:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|119
1743162410000|2025-03-28 11:46:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1743162420000|2025-03-28 11:47:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743162480000|2025-03-28 11:48:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1743162520000|2025-03-28 11:48:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743162530000|2025-03-28 11:48:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1743162550000|2025-03-28 11:49:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|50
1743162560000|2025-03-28 11:49:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1743162570000|2025-03-28 11:49:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1743162580000|2025-03-28 11:49:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1743162590000|2025-03-28 11:49:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743162600000|2025-03-28 11:50:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1743162610000|2025-03-28 11:50:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743162660000|2025-03-28 11:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1743162690000|2025-03-28 11:51:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|18
1743162710000|2025-03-28 11:51:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743162720000|2025-03-28 11:52:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1743162740000|2025-03-28 11:52:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|6
1743162750000|2025-03-28 11:52:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1743162880000|2025-03-28 11:54:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|16
1743162890000|2025-03-28 11:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743162900000|2025-03-28 11:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1743162910000|2025-03-28 11:55:10|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1743162920000|2025-03-28 11:55:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|1
1743162930000|2025-03-28 11:55:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1743162940000|2025-03-28 11:55:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1743163200000|2025-03-28 12:00:00|||||||||1
1743163440000|2025-03-28 12:04:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|231
1743163500000|2025-03-28 12:05:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|8
1743163560000|2025-03-28 12:06:00|||||||||7
1743163720000|2025-03-28 12:08:40|||||||||11
1743163750000|2025-03-28 12:09:10|||||||||20
1743163770000|2025-03-28 12:09:30|||||||||4
1743163860000|2025-03-28 12:11:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|19
1743164090000|2025-03-28 12:14:50|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|2
1743164100000|2025-03-28 12:15:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1743164110000|2025-03-28 12:15:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1743164180000|2025-03-28 12:16:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|2
1743164220000|2025-03-28 12:17:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|22
1743164300000|2025-03-28 12:18:20|||||||||1
1743164370000|2025-03-28 12:19:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|10
1743164390000|2025-03-28 12:19:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1743164420000|2025-03-28 12:20:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1743164430000|2025-03-28 12:20:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1743164470000|2025-03-28 12:21:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1743164570000|2025-03-28 12:22:50|||||||||2
1743164600000|2025-03-28 12:23:20|||||||||2
1743164610000|2025-03-28 12:23:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|41
1743164650000|2025-03-28 12:24:10|||||||||2
1743164670000|2025-03-28 12:24:30|||||||||3
1743164700000|2025-03-28 12:25:00|||||||||2
1743164720000|2025-03-28 12:25:20|||||||||1
1743164730000|2025-03-28 12:25:30|||||||||1
1743164780000|2025-03-28 12:26:20|||||||||2
1743164830000|2025-03-28 12:27:10|||||||||3
1743164850000|2025-03-28 12:27:30|||||||||2
1743164860000|2025-03-28 12:27:40|||||||||1
1743164870000|2025-03-28 12:27:50|||||||||1
1743164880000|2025-03-28 12:28:00|||||||||2
1743164890000|2025-03-28 12:28:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1743164920000|2025-03-28 12:28:40|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1743164930000|2025-03-28 12:28:50|||||||||2
1743164940000|2025-03-28 12:29:00|||||||||2
1743164950000|2025-03-28 12:29:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1743164980000|2025-03-28 12:29:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743164990000|2025-03-28 12:29:50|||||||||2
1743165000000|2025-03-28 12:30:00|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|7
1743165010000|2025-03-28 12:30:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1743165020000|2025-03-28 12:30:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|6
1743165030000|2025-03-28 12:30:30|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|4
1743165040000|2025-03-28 12:30:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743165050000|2025-03-28 12:30:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1743165060000|2025-03-28 12:31:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1743165070000|2025-03-28 12:31:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743165080000|2025-03-28 12:31:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743165090000|2025-03-28 12:31:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|13
1743165120000|2025-03-28 12:32:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|22
1743165130000|2025-03-28 12:32:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1743165140000|2025-03-28 12:32:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743165150000|2025-03-28 12:32:30|||||||||4
1743165180000|2025-03-28 12:33:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|30
1743165190000|2025-03-28 12:33:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743165210000|2025-03-28 12:33:30|||||||||1
1743165350000|2025-03-28 12:35:50|||||||||1
1743165390000|2025-03-28 12:36:30|||||||||1
1743165410000|2025-03-28 12:36:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|39
1743165420000|2025-03-28 12:37:00|||||||||1
1743165430000|2025-03-28 12:37:10|||||||||2
1743165440000|2025-03-28 12:37:20|||||||||2
1743165450000|2025-03-28 12:37:30|||||||||2
1743165460000|2025-03-28 12:37:40|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|17
1743165470000|2025-03-28 12:37:50|||||||||7
1743165480000|2025-03-28 12:38:00|||||||||3
1743165490000|2025-03-28 12:38:10|||||||||3
1743165510000|2025-03-28 12:38:30|||||||||9
1743165520000|2025-03-28 12:38:40|||||||||3
1743165530000|2025-03-28 12:38:50|||||||||2
1743165540000|2025-03-28 12:39:00|||||||||1
1743165550000|2025-03-28 12:39:10|||||||||1
1743165580000|2025-03-28 12:39:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1743165590000|2025-03-28 12:39:50|19.29|19.21|19.29|19.21|19.3|19.22|19.27|19.19|6
1743165600000|2025-03-28 12:40:00|19.27|19.19|19.27|19.19|19.3|19.22|19.27|19.19|6
1743165610000|2025-03-28 12:40:10|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|1
1743165620000|2025-03-28 12:40:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743165630000|2025-03-28 12:40:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1743165640000|2025-03-28 12:40:40|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1743165650000|2025-03-28 12:40:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1743165670000|2025-03-28 12:41:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1743165680000|2025-03-28 12:41:20|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|1
1743165690000|2025-03-28 12:41:30|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1743165710000|2025-03-28 12:41:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743165840000|2025-03-28 12:44:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|10
1743165860000|2025-03-28 12:44:20|19.24|19.16|19.24|19.16|19.25|19.17|19.22|19.14|2
1743165870000|2025-03-28 12:44:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1743165950000|2025-03-28 12:45:50|||||||||1
1743165990000|2025-03-28 12:46:30|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|22
1743166000000|2025-03-28 12:46:40|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1743166010000|2025-03-28 12:46:50|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1743166030000|2025-03-28 12:47:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1743166080000|2025-03-28 12:48:00|||||||||5
1743166090000|2025-03-28 12:48:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743166100000|2025-03-28 12:48:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743166110000|2025-03-28 12:48:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1743166140000|2025-03-28 12:49:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|1
1743166160000|2025-03-28 12:49:20|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|1
1743166170000|2025-03-28 12:49:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1743166180000|2025-03-28 12:49:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1743166200000|2025-03-28 12:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1743166210000|2025-03-28 12:50:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743166220000|2025-03-28 12:50:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1743166230000|2025-03-28 12:50:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1743166240000|2025-03-28 12:50:40|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|1
1743166270000|2025-03-28 12:51:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|2
1743166290000|2025-03-28 12:51:30|||||||||1
1743166300000|2025-03-28 12:51:40|||||||||1
1743166390000|2025-03-28 12:53:10|||||||||1
1743166450000|2025-03-28 12:54:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|20
1743166460000|2025-03-28 12:54:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1743166470000|2025-03-28 12:54:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1743166510000|2025-03-28 12:55:10|19.21|19.13|19.21|19.13|19.22|19.14|19.17|19.09|8
1743166520000|2025-03-28 12:55:20|||||||||2
1743166530000|2025-03-28 12:55:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1743166540000|2025-03-28 12:55:40|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|16
1743166560000|2025-03-28 12:56:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1743166580000|2025-03-28 12:56:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1743166790000|2025-03-28 12:59:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|6
1743166800000|2025-03-28 13:00:00|19.26|19.18|19.24|19.16|19.26|19.18|19.22|19.14|0
1743166810000|2025-03-28 13:00:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1743166820000|2025-03-28 13:00:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1743166880000|2025-03-28 13:01:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|22
1743166920000|2025-03-28 13:02:00|||||||||1
1743166940000|2025-03-28 13:02:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|24
1743166970000|2025-03-28 13:02:50|||||||||1
1743166990000|2025-03-28 13:03:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|44
1743167020000|2025-03-28 13:03:40|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|14
1743167040000|2025-03-28 13:04:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1743167270000|2025-03-28 13:07:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1743167280000|2025-03-28 13:08:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|41
1743167290000|2025-03-28 13:08:10|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|17
1743167300000|2025-03-28 13:08:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743167320000|2025-03-28 13:08:40|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|0
1743167330000|2025-03-28 13:08:50|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|5
1743167340000|2025-03-28 13:09:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|3
1743167360000|2025-03-28 13:09:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743167370000|2025-03-28 13:09:30|19.18|19.1|19.16|19.08|19.19|19.11|19.14|19.06|4
1743167380000|2025-03-28 13:09:40|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|2
1743167400000|2025-03-28 13:10:00|19.21|19.13|19.19|19.11|19.21|19.13|19.18|19.1|0
1743167430000|2025-03-28 13:10:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1743167440000|2025-03-28 13:10:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1743167450000|2025-03-28 13:10:50|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1743167460000|2025-03-28 13:11:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1743167490000|2025-03-28 13:11:30|19.21|19.13|19.19|19.11|19.23|19.15|19.19|19.11|0
1743167520000|2025-03-28 13:12:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1743167530000|2025-03-28 13:12:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743167540000|2025-03-28 13:12:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|20
1743167560000|2025-03-28 13:12:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743167570000|2025-03-28 13:12:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|13
1743167600000|2025-03-28 13:13:20|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|13
1743167610000|2025-03-28 13:13:30|19.16|19.08|19.18|19.1|19.18|19.1|19.14|19.06|0
1743167640000|2025-03-28 13:14:00|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|1
1743167650000|2025-03-28 13:14:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1743167690000|2025-03-28 13:14:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1743167700000|2025-03-28 13:15:00|19.14|19.06|19.1|19.02|19.15|19.07|19.1|19.02|12
1743167710000|2025-03-28 13:15:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|3
1743167730000|2025-03-28 13:15:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|5
1743167740000|2025-03-28 13:15:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|75
1743167760000|2025-03-28 13:16:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|22
1743167770000|2025-03-28 13:16:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|4
1743167820000|2025-03-28 13:17:00|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|3
1743167840000|2025-03-28 13:17:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|3
1743167950000|2025-03-28 13:19:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1743167960000|2025-03-28 13:19:20|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|19
1743167970000|2025-03-28 13:19:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1743167980000|2025-03-28 13:19:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1743167990000|2025-03-28 13:19:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1743168000000|2025-03-28 13:20:00|||||||||1
1743168030000|2025-03-28 13:20:30|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|17
1743168060000|2025-03-28 13:21:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|5
1743168070000|2025-03-28 13:21:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1743168110000|2025-03-28 13:21:50|||||||||2
1743168120000|2025-03-28 13:22:00|||||||||1
1743168130000|2025-03-28 13:22:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1743168140000|2025-03-28 13:22:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|8
1743168160000|2025-03-28 13:22:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|50
1743168170000|2025-03-28 13:22:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|60
1743168300000|2025-03-28 13:25:00|19.23|19.15|19.23|19.15|19.23|19.15|19.19|19.11|38
1743168450000|2025-03-28 13:27:30|||||||||2
1743168480000|2025-03-28 13:28:00|19.24|19.16|19.25|19.17|19.28|19.2|19.24|19.16|11
1743168490000|2025-03-28 13:28:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|6
1743168500000|2025-03-28 13:28:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|9
1743168540000|2025-03-28 13:29:00|||||||||1
1743168550000|2025-03-28 13:29:10|||||||||1
1743168560000|2025-03-28 13:29:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|3
1743168570000|2025-03-28 13:29:30|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|6
1743168580000|2025-03-28 13:29:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|2
1743168590000|2025-03-28 13:29:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1743168600000|2025-03-28 13:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|8
1743168610000|2025-03-28 13:30:10|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1743168620000|2025-03-28 13:30:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743168630000|2025-03-28 13:30:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1743168640000|2025-03-28 13:30:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1743168650000|2025-03-28 13:30:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|6
1743168660000|2025-03-28 13:31:00|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|0
1743168670000|2025-03-28 13:31:10|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|8
1743168680000|2025-03-28 13:31:20|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|13
1743168710000|2025-03-28 13:31:50|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|5
1743168740000|2025-03-28 13:32:20|19.23|19.15|19.2|19.12|19.24|19.16|19.2|19.12|25
1743168750000|2025-03-28 13:32:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|10
1743168760000|2025-03-28 13:32:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1743168780000|2025-03-28 13:33:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1743168790000|2025-03-28 13:33:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1743168800000|2025-03-28 13:33:20|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|14
1743168850000|2025-03-28 13:34:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1743168860000|2025-03-28 13:34:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1743168870000|2025-03-28 13:34:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|15
1743168890000|2025-03-28 13:34:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1743168900000|2025-03-28 13:35:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|2
1743168940000|2025-03-28 13:35:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1743168960000|2025-03-28 13:36:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743168970000|2025-03-28 13:36:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1743168980000|2025-03-28 13:36:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1743168990000|2025-03-28 13:36:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|79
1743169000000|2025-03-28 13:36:40|||||||||1
1743169020000|2025-03-28 13:37:00|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|18
1743169050000|2025-03-28 13:37:30|||||||||53
1743169060000|2025-03-28 13:37:40|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|7
1743169070000|2025-03-28 13:37:50|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|26
1743169080000|2025-03-28 13:38:00|19.11|19.03|19.15|19.07|19.15|19.07|19.1|19.02|6
1743169090000|2025-03-28 13:38:10|||||||||1
1743169110000|2025-03-28 13:38:30|||||||||2
1743169120000|2025-03-28 13:38:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1743169130000|2025-03-28 13:38:50|19.14|19.06|19.14|19.06|19.14|19.06|19.1|19.02|27
1743169140000|2025-03-28 13:39:00|19.12|19.04|19.11|19.03|19.15|19.07|19.1|19.02|0
1743169150000|2025-03-28 13:39:10|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1743169220000|2025-03-28 13:40:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|23
1743169230000|2025-03-28 13:40:30|19.11|19.03|19.12|19.04|19.15|19.07|19.1|19.02|34
1743169240000|2025-03-28 13:40:40|19.13|19.05|19.12|19.04|19.15|19.07|19.11|19.03|2
1743169280000|2025-03-28 13:41:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|50
1743169300000|2025-03-28 13:41:40|||||||||3
1743169320000|2025-03-28 13:42:00|||||||||23
1743169340000|2025-03-28 13:42:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1743169350000|2025-03-28 13:42:30|||||||||1
1743169360000|2025-03-28 13:42:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|8
1743169380000|2025-03-28 13:43:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|7
1743169390000|2025-03-28 13:43:10|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|6
1743169400000|2025-03-28 13:43:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|2
1743169410000|2025-03-28 13:43:30|19.11|19.03|19.11|19.03|19.15|19.07|19.1|19.02|52
1743169420000|2025-03-28 13:43:40|19.12|19.04|19.15|19.07|19.15|19.07|19.11|19.03|53
1743169440000|2025-03-28 13:44:00|||||||||63
1743169450000|2025-03-28 13:44:10|19.16|19.08|19.16|19.08|19.18|19.1|19.15|19.07|4
1743169460000|2025-03-28 13:44:20|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|4
1743169470000|2025-03-28 13:44:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1743169480000|2025-03-28 13:44:40|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|2
1743169490000|2025-03-28 13:44:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1743169500000|2025-03-28 13:45:00|19.19|19.11|19.2|19.12|19.2|19.12|19.18|19.1|0
1743169510000|2025-03-28 13:45:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1743169520000|2025-03-28 13:45:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1743169530000|2025-03-28 13:45:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1743169550000|2025-03-28 13:45:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1743169560000|2025-03-28 13:46:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|3
1743169570000|2025-03-28 13:46:10|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|0
1743169590000|2025-03-28 13:46:30|19.15|19.07|19.18|19.1|19.19|19.11|19.15|19.07|0
1743169600000|2025-03-28 13:46:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|2
1743169610000|2025-03-28 13:46:50|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1743169620000|2025-03-28 13:47:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1743169640000|2025-03-28 13:47:20|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|2
1743169740000|2025-03-28 13:49:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|23
1743169750000|2025-03-28 13:49:10|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|3
1743169840000|2025-03-28 13:50:40|19.12|19.04|19.1|19.02|19.13|19.05|19.1|19.02|116
1743169850000|2025-03-28 13:50:50|19.11|19.03|19.1|19.02|19.13|19.05|19.1|19.02|2
1743169860000|2025-03-28 13:51:00|19.11|19.03|19.15|19.07|19.15|19.07|19.1|19.02|33
1743169870000|2025-03-28 13:51:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1743169880000|2025-03-28 13:51:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|160
1743169890000|2025-03-28 13:51:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|7
1743169900000|2025-03-28 13:51:40|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|5
1743169910000|2025-03-28 13:51:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1743169920000|2025-03-28 13:52:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1743169930000|2025-03-28 13:52:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1743169960000|2025-03-28 13:52:40|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|11
1743169970000|2025-03-28 13:52:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|3
1743169980000|2025-03-28 13:53:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|10
1743170000000|2025-03-28 13:53:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1743170040000|2025-03-28 13:54:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1743170050000|2025-03-28 13:54:10|19.21|19.13|19.2|19.12|19.24|19.16|19.2|19.12|13
1743170060000|2025-03-28 13:54:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|5
1743170070000|2025-03-28 13:54:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1743170090000|2025-03-28 13:54:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1743170100000|2025-03-28 13:55:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1743170110000|2025-03-28 13:55:10|||||||||1
1743170130000|2025-03-28 13:55:30|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|24
1743170140000|2025-03-28 13:55:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|3
1743170160000|2025-03-28 13:56:00|||||||||238
1743170180000|2025-03-28 13:56:20|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|1
1743170190000|2025-03-28 13:56:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|2
1743170210000|2025-03-28 13:56:50|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|0
1743170220000|2025-03-28 13:57:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1743170230000|2025-03-28 13:57:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743170240000|2025-03-28 13:57:20|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|0
1743170280000|2025-03-28 13:58:00|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|0
1743170340000|2025-03-28 13:59:00|19.3|19.22|19.29|19.21|19.3|19.22|19.28|19.2|0
1743170350000|2025-03-28 13:59:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1743170360000|2025-03-28 13:59:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|2
1743170370000|2025-03-28 13:59:30|||||||||19
1743170380000|2025-03-28 13:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1743170400000|2025-03-28 14:00:00|19.33|19.25|19.33|19.25|19.37|19.29|19.33|19.25|20
1743170410000|2025-03-28 14:00:10|19.3|19.22|19.3|19.22|19.31|19.23|19.28|19.2|7
1743170420000|2025-03-28 14:00:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1743170430000|2025-03-28 14:00:30|19.29|19.21|19.26|19.18|19.29|19.21|19.25|19.17|130
1743170440000|2025-03-28 14:00:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1743170460000|2025-03-28 14:01:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|13
1743170480000|2025-03-28 14:01:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|13
1743170490000|2025-03-28 14:01:30|||||||||241
1743170530000|2025-03-28 14:02:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|17
1743170550000|2025-03-28 14:02:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1743170560000|2025-03-28 14:02:40|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1743170570000|2025-03-28 14:02:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1743170580000|2025-03-28 14:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1743170590000|2025-03-28 14:03:10|19.32|19.24|19.33|19.25|19.33|19.25|19.28|19.2|34
1743170610000|2025-03-28 14:03:30|||||||||4
1743170620000|2025-03-28 14:03:40|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|28
1743170630000|2025-03-28 14:03:50|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1743170640000|2025-03-28 14:04:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|6
1743170650000|2025-03-28 14:04:10|19.36|19.28|19.36|19.28|19.36|19.28|19.33|19.25|17
1743170660000|2025-03-28 14:04:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1743170670000|2025-03-28 14:04:30|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|1
1743170680000|2025-03-28 14:04:40|19.36|19.28|19.34|19.26|19.36|19.28|19.33|19.25|0
1743170690000|2025-03-28 14:04:50|19.33|19.25|19.34|19.26|19.36|19.28|19.33|19.25|0
1743170700000|2025-03-28 14:05:00|19.36|19.28|19.34|19.26|19.36|19.28|19.33|19.25|0
1743170710000|2025-03-28 14:05:10|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1743170760000|2025-03-28 14:06:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|0
1743170770000|2025-03-28 14:06:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1743170780000|2025-03-28 14:06:20|19.37|19.29|19.37|19.29|19.38|19.3|19.36|19.28|0
1743170790000|2025-03-28 14:06:30|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1743170800000|2025-03-28 14:06:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1743170810000|2025-03-28 14:06:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|8
1743170820000|2025-03-28 14:07:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|1
1743170890000|2025-03-28 14:08:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1743170900000|2025-03-28 14:08:20|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|66
1743171010000|2025-03-28 14:10:10|||||||||7
1743171020000|2025-03-28 14:10:20|19.44|19.36|19.43|19.35|19.46|19.38|19.42|19.34|0
1743171030000|2025-03-28 14:10:30|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|4
1743171090000|2025-03-28 14:11:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|13
1743171100000|2025-03-28 14:11:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1743171110000|2025-03-28 14:11:50|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1743171120000|2025-03-28 14:12:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1743171150000|2025-03-28 14:12:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|224
1743171160000|2025-03-28 14:12:40|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|61
1743171170000|2025-03-28 14:12:50|||||||||11
1743171180000|2025-03-28 14:13:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1743171220000|2025-03-28 14:13:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|188
1743171260000|2025-03-28 14:14:20|19.52|19.44|19.51|19.43|19.54|19.46|19.51|19.43|52
1743171270000|2025-03-28 14:14:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|5
1743171280000|2025-03-28 14:14:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|2
1743171290000|2025-03-28 14:14:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|18
1743171300000|2025-03-28 14:15:00|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|65
1743171310000|2025-03-28 14:15:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1743171320000|2025-03-28 14:15:20|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|9
1743171330000|2025-03-28 14:15:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1743171340000|2025-03-28 14:15:40|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|1
1743171350000|2025-03-28 14:15:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1743171360000|2025-03-28 14:16:00|19.47|19.39|19.49|19.41|19.49|19.41|19.46|19.38|13
1743171390000|2025-03-28 14:16:30|19.51|19.43|19.52|19.44|19.54|19.46|19.5|19.42|55
1743171400000|2025-03-28 14:16:40|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|252
1743171410000|2025-03-28 14:16:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1743171420000|2025-03-28 14:17:00|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|80
1743171430000|2025-03-28 14:17:10|19.49|19.41|19.47|19.39|19.49|19.41|19.46|19.38|1
1743171440000|2025-03-28 14:17:20|19.49|19.41|19.51|19.43|19.51|19.43|19.47|19.39|4
1743171450000|2025-03-28 14:17:30|||||||||3
1743171460000|2025-03-28 14:17:40|19.52|19.44|19.51|19.43|19.54|19.46|19.51|19.43|13
1743171470000|2025-03-28 14:17:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1743171480000|2025-03-28 14:18:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1743171490000|2025-03-28 14:18:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1743171510000|2025-03-28 14:18:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1743171520000|2025-03-28 14:18:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1743171560000|2025-03-28 14:19:20|||||||||2
1743171580000|2025-03-28 14:19:40|||||||||10
1743171600000|2025-03-28 14:20:00|19.51|19.43|19.52|19.44|19.52|19.44|19.5|19.42|86
1743171610000|2025-03-28 14:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|47
1743171660000|2025-03-28 14:21:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|194
1743171680000|2025-03-28 14:21:20|19.58|19.5|19.59|19.51|19.59|19.51|19.54|19.46|36
1743171690000|2025-03-28 14:21:30|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1743171700000|2025-03-28 14:21:40|19.55|19.47|19.62|19.54|19.62|19.54|19.55|19.47|108
1743171710000|2025-03-28 14:21:50|19.6|19.52|19.58|19.5|19.62|19.54|19.58|19.5|5
1743171720000|2025-03-28 14:22:00|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|21
1743171730000|2025-03-28 14:22:10|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|45
1743171740000|2025-03-28 14:22:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|102
1743171750000|2025-03-28 14:22:30|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|15
1743171770000|2025-03-28 14:22:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1743171780000|2025-03-28 14:23:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|9
1743171790000|2025-03-28 14:23:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1743171810000|2025-03-28 14:23:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1743171820000|2025-03-28 14:23:40|19.55|19.47|19.55|19.47|19.57|19.49|19.54|19.46|86
1743171830000|2025-03-28 14:23:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1743171840000|2025-03-28 14:24:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|3
1743171850000|2025-03-28 14:24:10|19.57|19.49|19.55|19.47|19.57|19.49|19.54|19.46|9
1743171860000|2025-03-28 14:24:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1743171870000|2025-03-28 14:24:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1743171880000|2025-03-28 14:24:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1743171900000|2025-03-28 14:25:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|5
1743171910000|2025-03-28 14:25:10|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|0
1743171920000|2025-03-28 14:25:20|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1743171930000|2025-03-28 14:25:30|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1743171940000|2025-03-28 14:25:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1743171950000|2025-03-28 14:25:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1743171960000|2025-03-28 14:26:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1743171970000|2025-03-28 14:26:10|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|51
1743171980000|2025-03-28 14:26:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|3
1743171990000|2025-03-28 14:26:30|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|2
1743172000000|2025-03-28 14:26:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1743172010000|2025-03-28 14:26:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1743172030000|2025-03-28 14:27:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1743172050000|2025-03-28 14:27:30|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|48
1743172080000|2025-03-28 14:28:00|19.63|19.55|19.63|19.55|19.64|19.56|19.62|19.54|0
1743172090000|2025-03-28 14:28:10|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|150
1743172100000|2025-03-28 14:28:20|||||||||15
1743172120000|2025-03-28 14:28:40|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|27
1743172140000|2025-03-28 14:29:00|||||||||50
1743172160000|2025-03-28 14:29:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|10
1743172200000|2025-03-28 14:30:00|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|96
1743172210000|2025-03-28 14:30:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|3
1743172220000|2025-03-28 14:30:20|19.62|19.54|19.59|19.51|19.63|19.55|19.59|19.51|6
1743172230000|2025-03-28 14:30:30|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|6
1743172240000|2025-03-28 14:30:40|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|12
1743172250000|2025-03-28 14:30:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1743172260000|2025-03-28 14:31:00|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|2
1743172270000|2025-03-28 14:31:10|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|4
1743172280000|2025-03-28 14:31:20|19.62|19.54|19.65|19.57|19.67|19.59|19.62|19.54|6
1743172290000|2025-03-28 14:31:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|1
1743172300000|2025-03-28 14:31:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1743172310000|2025-03-28 14:31:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|36
1743172320000|2025-03-28 14:32:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1743172330000|2025-03-28 14:32:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|5
1743172340000|2025-03-28 14:32:20|||||||||1
1743172360000|2025-03-28 14:32:40|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|59
1743172370000|2025-03-28 14:32:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|7
1743172380000|2025-03-28 14:33:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|216
1743172410000|2025-03-28 14:33:30|||||||||2
1743172420000|2025-03-28 14:33:40|||||||||2
1743172440000|2025-03-28 14:34:00|||||||||82
1743172450000|2025-03-28 14:34:10|19.74|19.66|19.74|19.66|19.77|19.69|19.73|19.65|11
1743172460000|2025-03-28 14:34:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1743172510000|2025-03-28 14:35:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|255
1743172520000|2025-03-28 14:35:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|2
1743172530000|2025-03-28 14:35:30|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1743172540000|2025-03-28 14:35:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1743172550000|2025-03-28 14:35:50|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1743172580000|2025-03-28 14:36:20|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|29
1743172600000|2025-03-28 14:36:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1743172610000|2025-03-28 14:36:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|47
1743172620000|2025-03-28 14:37:00|19.78|19.7|19.78|19.7|19.81|19.73|19.78|19.7|4
1743172630000|2025-03-28 14:37:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1743172640000|2025-03-28 14:37:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|95
1743172650000|2025-03-28 14:37:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|173
1743172660000|2025-03-28 14:37:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|78
1743172680000|2025-03-28 14:38:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|27
1743172700000|2025-03-28 14:38:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1743172710000|2025-03-28 14:38:30|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|8
1743172720000|2025-03-28 14:38:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1743172760000|2025-03-28 14:39:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|30
1743172790000|2025-03-28 14:39:50|19.64|19.56|19.64|19.56|19.65|19.57|19.62|19.54|19
1743172800000|2025-03-28 14:40:00|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|10
1743172810000|2025-03-28 14:40:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1743172820000|2025-03-28 14:40:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1743172830000|2025-03-28 14:40:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1743172840000|2025-03-28 14:40:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1743172850000|2025-03-28 14:40:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1743172860000|2025-03-28 14:41:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1743172870000|2025-03-28 14:41:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|50
1743172880000|2025-03-28 14:41:20|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|10
1743172890000|2025-03-28 14:41:30|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|2
1743172900000|2025-03-28 14:41:40|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|7
1743172910000|2025-03-28 14:41:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1743172920000|2025-03-28 14:42:00|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|26
1743172930000|2025-03-28 14:42:10|19.65|19.57|19.67|19.59|19.67|19.59|19.64|19.56|0
1743172940000|2025-03-28 14:42:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1743172960000|2025-03-28 14:42:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1743172970000|2025-03-28 14:42:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|110
1743172980000|2025-03-28 14:43:00|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|0
1743172990000|2025-03-28 14:43:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|10
1743173000000|2025-03-28 14:43:20|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|10
1743173010000|2025-03-28 14:43:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1743173030000|2025-03-28 14:43:50|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|3
1743173040000|2025-03-28 14:44:00|19.64|19.56|19.64|19.56|19.65|19.57|19.63|19.55|2
1743173050000|2025-03-28 14:44:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1743173060000|2025-03-28 14:44:20|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|5
1743173070000|2025-03-28 14:44:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|19
1743173080000|2025-03-28 14:44:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1743173090000|2025-03-28 14:44:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|1
1743173100000|2025-03-28 14:45:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1743173110000|2025-03-28 14:45:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|22
1743173120000|2025-03-28 14:45:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|12
1743173130000|2025-03-28 14:45:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|4
1743173150000|2025-03-28 14:45:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1743173160000|2025-03-28 14:46:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1743173180000|2025-03-28 14:46:20|19.65|19.57|19.67|19.59|19.67|19.59|19.64|19.56|0
1743173190000|2025-03-28 14:46:30|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|21
1743173200000|2025-03-28 14:46:40|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|2
1743173220000|2025-03-28 14:47:00|||||||||3
1743173230000|2025-03-28 14:47:10|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|70
1743173260000|2025-03-28 14:47:40|||||||||3
1743173280000|2025-03-28 14:48:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|2
1743173350000|2025-03-28 14:49:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1743173360000|2025-03-28 14:49:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|9
1743173400000|2025-03-28 14:50:00|||||||||21
1743173410000|2025-03-28 14:50:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|22
1743173420000|2025-03-28 14:50:20|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|51
1743173430000|2025-03-28 14:50:30|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1743173440000|2025-03-28 14:50:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1743173460000|2025-03-28 14:51:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1743173470000|2025-03-28 14:51:10|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|0
1743173480000|2025-03-28 14:51:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1743173490000|2025-03-28 14:51:30|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|19
1743173510000|2025-03-28 14:51:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1743173520000|2025-03-28 14:52:00|19.68|19.6|19.7|19.62|19.71|19.63|19.68|19.6|0
1743173530000|2025-03-28 14:52:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1743173540000|2025-03-28 14:52:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1743173550000|2025-03-28 14:52:30|||||||||2
1743173580000|2025-03-28 14:53:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1743173590000|2025-03-28 14:53:10|19.67|19.59|19.7|19.62|19.71|19.63|19.67|19.59|0
1743173600000|2025-03-28 14:53:20|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|7
1743173610000|2025-03-28 14:53:30|19.7|19.62|19.67|19.59|19.71|19.63|19.67|19.59|0
1743173620000|2025-03-28 14:53:40|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1743173630000|2025-03-28 14:53:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1743173640000|2025-03-28 14:54:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|8
1743173660000|2025-03-28 14:54:20|19.7|19.62|19.68|19.6|19.7|19.62|19.67|19.59|3
1743173670000|2025-03-28 14:54:30|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|4
1743173700000|2025-03-28 14:55:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|4
1743173710000|2025-03-28 14:55:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1743173720000|2025-03-28 14:55:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1743173730000|2025-03-28 14:55:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|23
1743173740000|2025-03-28 14:55:40|19.68|19.6|19.68|19.6|19.7|19.62|19.67|19.59|19
1743173750000|2025-03-28 14:55:50|19.67|19.59|19.68|19.6|19.7|19.62|19.67|19.59|5
1743173760000|2025-03-28 14:56:00|19.69|19.61|19.72|19.64|19.72|19.64|19.68|19.6|0
1743173770000|2025-03-28 14:56:10|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1743173790000|2025-03-28 14:56:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|3
1743173800000|2025-03-28 14:56:40|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|2
1743173810000|2025-03-28 14:56:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1743173820000|2025-03-28 14:57:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1743173830000|2025-03-28 14:57:10|||||||||2
1743173840000|2025-03-28 14:57:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1743173850000|2025-03-28 14:57:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1743173860000|2025-03-28 14:57:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1743173870000|2025-03-28 14:57:50|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1743173880000|2025-03-28 14:58:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1743173890000|2025-03-28 14:58:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1743173900000|2025-03-28 14:58:20|19.71|19.63|19.7|19.62|19.71|19.63|19.67|19.59|9
1743173910000|2025-03-28 14:58:30|19.68|19.6|19.67|19.59|19.7|19.62|19.67|19.59|4
1743173920000|2025-03-28 14:58:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|8
1743173940000|2025-03-28 14:59:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1743174000000|2025-03-28 15:00:00|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|3
1743174010000|2025-03-28 15:00:10|19.68|19.6|19.67|19.59|19.7|19.62|19.67|19.59|2
1743174020000|2025-03-28 15:00:20|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1743174030000|2025-03-28 15:00:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1743174040000|2025-03-28 15:00:40|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|28
1743174060000|2025-03-28 15:01:00|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|12
1743174070000|2025-03-28 15:01:10|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|2
1743174080000|2025-03-28 15:01:20|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|0
1743174090000|2025-03-28 15:01:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|9
1743174100000|2025-03-28 15:01:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1743174120000|2025-03-28 15:02:00|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|21
1743174130000|2025-03-28 15:02:10|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|23
1743174140000|2025-03-28 15:02:20|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|10
1743174160000|2025-03-28 15:02:40|||||||||21
1743174180000|2025-03-28 15:03:00|||||||||21
1743174190000|2025-03-28 15:03:10|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|47
1743174220000|2025-03-28 15:03:40|||||||||21
1743174230000|2025-03-28 15:03:50|||||||||1
1743174240000|2025-03-28 15:04:00|||||||||21
1743174250000|2025-03-28 15:04:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|13
1743174260000|2025-03-28 15:04:20|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|4
1743174270000|2025-03-28 15:04:30|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|3
1743174280000|2025-03-28 15:04:40|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|4
1743174290000|2025-03-28 15:04:50|||||||||21
1743174310000|2025-03-28 15:05:10|||||||||22
1743174330000|2025-03-28 15:05:30|||||||||22
1743174340000|2025-03-28 15:05:40|19.74|19.66|19.72|19.64|19.77|19.69|19.72|19.64|7
1743174350000|2025-03-28 15:05:50|||||||||21
1743174360000|2025-03-28 15:06:00|19.73|19.65|19.76|19.68|19.77|19.69|19.73|19.65|12
1743174370000|2025-03-28 15:06:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1743174380000|2025-03-28 15:06:20|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|144
1743174390000|2025-03-28 15:06:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|6
1743174400000|2025-03-28 15:06:40|||||||||21
1743174420000|2025-03-28 15:07:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|320
1743174430000|2025-03-28 15:07:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|19
1743174440000|2025-03-28 15:07:20|19.7|19.62|19.72|19.64|19.72|19.64|19.68|19.6|13
1743174450000|2025-03-28 15:07:30|||||||||22
1743174470000|2025-03-28 15:07:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1743174480000|2025-03-28 15:08:00|||||||||89
1743174500000|2025-03-28 15:08:20|||||||||26
1743174520000|2025-03-28 15:08:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|21
1743174530000|2025-03-28 15:08:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|19
1743174540000|2025-03-28 15:09:00|||||||||28
1743174560000|2025-03-28 15:09:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1743174570000|2025-03-28 15:09:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1743174590000|2025-03-28 15:09:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1743174600000|2025-03-28 15:10:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|3
1743174610000|2025-03-28 15:10:10|19.69|19.61|19.64|19.56|19.7|19.62|19.62|19.54|35
1743174620000|2025-03-28 15:10:20|19.63|19.55|19.59|19.51|19.64|19.56|19.59|19.51|12
1743174630000|2025-03-28 15:10:30|19.6|19.52|19.62|19.54|19.64|19.56|19.59|19.51|7
1743174640000|2025-03-28 15:10:40|19.63|19.55|19.59|19.51|19.64|19.56|19.59|19.51|12
1743174660000|2025-03-28 15:11:00|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|45
1743174670000|2025-03-28 15:11:10|||||||||1
1743174750000|2025-03-28 15:12:30|19.63|19.55|19.6|19.52|19.63|19.55|19.59|19.51|5
1743174760000|2025-03-28 15:12:40|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|3
1743174770000|2025-03-28 15:12:50|||||||||2
1743174780000|2025-03-28 15:13:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|4
1743174790000|2025-03-28 15:13:10|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|4
1743174800000|2025-03-28 15:13:20|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|77
1743174810000|2025-03-28 15:13:30|19.62|19.54|19.59|19.51|19.64|19.56|19.59|19.51|2
1743174820000|2025-03-28 15:13:40|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|3
1743174830000|2025-03-28 15:13:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|72
1743174840000|2025-03-28 15:14:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1743174850000|2025-03-28 15:14:10|19.6|19.52|19.57|19.49|19.6|19.52|19.56|19.48|166
1743174860000|2025-03-28 15:14:20|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1743174870000|2025-03-28 15:14:30|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|112
1743174880000|2025-03-28 15:14:40|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|0
1743174890000|2025-03-28 15:14:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1743174900000|2025-03-28 15:15:00|19.61|19.53|19.6|19.52|19.61|19.53|19.59|19.51|0
1743174910000|2025-03-28 15:15:10|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|19
1743174920000|2025-03-28 15:15:20|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|2
1743174930000|2025-03-28 15:15:30|19.61|19.53|19.61|19.53|19.64|19.56|19.61|19.53|5
1743174940000|2025-03-28 15:15:40|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|3
1743174950000|2025-03-28 15:15:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|3
1743174970000|2025-03-28 15:16:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1743174980000|2025-03-28 15:16:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1743174990000|2025-03-28 15:16:30|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|11
1743175000000|2025-03-28 15:16:40|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|20
1743175020000|2025-03-28 15:17:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|15
1743175040000|2025-03-28 15:17:20|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|9
1743175050000|2025-03-28 15:17:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1743175080000|2025-03-28 15:18:00|19.6|19.52|19.59|19.51|19.6|19.52|19.56|19.48|20
1743175090000|2025-03-28 15:18:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1743175100000|2025-03-28 15:18:20|19.61|19.53|19.62|19.54|19.64|19.56|19.6|19.52|29
1743175110000|2025-03-28 15:18:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1743175120000|2025-03-28 15:18:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1743175150000|2025-03-28 15:19:10|||||||||9
1743175210000|2025-03-28 15:20:10|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|50
1743175220000|2025-03-28 15:20:20|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|0
1743175230000|2025-03-28 15:20:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1743175250000|2025-03-28 15:20:50|||||||||1
1743175270000|2025-03-28 15:21:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1743175280000|2025-03-28 15:21:20|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|10
1743175300000|2025-03-28 15:21:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|1
1743175310000|2025-03-28 15:21:50|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1743175320000|2025-03-28 15:22:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1743175330000|2025-03-28 15:22:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1743175340000|2025-03-28 15:22:20|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1743175350000|2025-03-28 15:22:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1743175360000|2025-03-28 15:22:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1743175370000|2025-03-28 15:22:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1743175390000|2025-03-28 15:23:10|||||||||1
1743175400000|2025-03-28 15:23:20|||||||||1
1743175430000|2025-03-28 15:23:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|44
1743175440000|2025-03-28 15:24:00|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1743175450000|2025-03-28 15:24:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1743175460000|2025-03-28 15:24:20|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|474
1743175470000|2025-03-28 15:24:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|114
1743175480000|2025-03-28 15:24:40|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|4
1743175490000|2025-03-28 15:24:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1743175500000|2025-03-28 15:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1743175510000|2025-03-28 15:25:10|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|110
1743175570000|2025-03-28 15:26:10|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|12
1743175600000|2025-03-28 15:26:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|12
1743175650000|2025-03-28 15:27:30|||||||||102
1743175660000|2025-03-28 15:27:40|||||||||1
1743175690000|2025-03-28 15:28:10|19.57|19.49|19.59|19.51|19.59|19.51|19.56|19.48|47
1743175700000|2025-03-28 15:28:20|19.57|19.49|19.59|19.51|19.59|19.51|19.56|19.48|10
1743175710000|2025-03-28 15:28:30|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|1
1743175720000|2025-03-28 15:28:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1743175730000|2025-03-28 15:28:50|||||||||2
1743175740000|2025-03-28 15:29:00|19.56|19.48|19.56|19.48|19.59|19.51|19.56|19.48|6
1743175770000|2025-03-28 15:29:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1743175780000|2025-03-28 15:29:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1743175810000|2025-03-28 15:30:10|||||||||16
1743175860000|2025-03-28 15:31:00|||||||||1
1743175890000|2025-03-28 15:31:30|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|11
1743176030000|2025-03-28 15:33:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|59
1743176040000|2025-03-28 15:34:00|||||||||4
1743176130000|2025-03-28 15:35:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1743176150000|2025-03-28 15:35:50|||||||||6
1743176170000|2025-03-28 15:36:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1743176200000|2025-03-28 15:36:40|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|2
1743176210000|2025-03-28 15:36:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1743176220000|2025-03-28 15:37:00|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|109
1743176230000|2025-03-28 15:37:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|9
1743176250000|2025-03-28 15:37:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1743176260000|2025-03-28 15:37:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|9
1743176270000|2025-03-28 15:37:50|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1743176280000|2025-03-28 15:38:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1743176320000|2025-03-28 15:38:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|156
1743176330000|2025-03-28 15:38:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1743176340000|2025-03-28 15:39:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|8
1743176350000|2025-03-28 15:39:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|6
1743176380000|2025-03-28 15:39:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|66
1743176400000|2025-03-28 15:40:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|8
1743176450000|2025-03-28 15:40:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|3
1743176480000|2025-03-28 15:41:20|||||||||100
1743176510000|2025-03-28 15:41:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1743176520000|2025-03-28 15:42:00|19.41|19.33|19.44|19.36|19.46|19.38|19.41|19.33|51
1743176530000|2025-03-28 15:42:10|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1743176550000|2025-03-28 15:42:30|||||||||18
1743176570000|2025-03-28 15:42:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|73
1743176580000|2025-03-28 15:43:00|19.49|19.41|19.5|19.42|19.51|19.43|19.49|19.41|0
1743176590000|2025-03-28 15:43:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|50
1743176610000|2025-03-28 15:43:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1743176620000|2025-03-28 15:43:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|20
1743176630000|2025-03-28 15:43:50|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|10
1743176650000|2025-03-28 15:44:10|||||||||1
1743176700000|2025-03-28 15:45:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|7
1743176710000|2025-03-28 15:45:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|1
1743176720000|2025-03-28 15:45:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1743176730000|2025-03-28 15:45:30|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|2
1743176790000|2025-03-28 15:46:30|19.47|19.39|19.49|19.41|19.49|19.41|19.46|19.38|8
1743176820000|2025-03-28 15:47:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|61
1743176850000|2025-03-28 15:47:30|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|6
1743176860000|2025-03-28 15:47:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1743176870000|2025-03-28 15:47:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1743176880000|2025-03-28 15:48:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1743176890000|2025-03-28 15:48:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1743176900000|2025-03-28 15:48:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1743176910000|2025-03-28 15:48:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1743176920000|2025-03-28 15:48:40|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1743176930000|2025-03-28 15:48:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|73
1743176940000|2025-03-28 15:49:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|5
1743176960000|2025-03-28 15:49:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|14
1743176970000|2025-03-28 15:49:30|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|29
1743176990000|2025-03-28 15:49:50|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1743177000000|2025-03-28 15:50:00|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|16
1743177020000|2025-03-28 15:50:20|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|11
1743177030000|2025-03-28 15:50:30|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|5
1743177040000|2025-03-28 15:50:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1743177050000|2025-03-28 15:50:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1743177070000|2025-03-28 15:51:10|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|20
1743177080000|2025-03-28 15:51:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|8
1743177090000|2025-03-28 15:51:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|1
1743177140000|2025-03-28 15:52:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1743177150000|2025-03-28 15:52:30|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1743177160000|2025-03-28 15:52:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1743177170000|2025-03-28 15:52:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|31
1743177180000|2025-03-28 15:53:00|19.59|19.51|19.59|19.51|19.59|19.51|19.56|19.48|23
1743177190000|2025-03-28 15:53:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|10
1743177200000|2025-03-28 15:53:20|||||||||3
1743177290000|2025-03-28 15:54:50|||||||||6
1743177350000|2025-03-28 15:55:50|||||||||6
1743177400000|2025-03-28 15:56:40|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|117
1743177410000|2025-03-28 15:56:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|52
1743177420000|2025-03-28 15:57:00|||||||||5
1743177440000|2025-03-28 15:57:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1743177450000|2025-03-28 15:57:30|19.6|19.52|19.61|19.53|19.64|19.56|19.6|19.52|115
1743177470000|2025-03-28 15:57:50|||||||||6
1743177520000|2025-03-28 15:58:40|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|121
1743177540000|2025-03-28 15:59:00|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|0
1743177560000|2025-03-28 15:59:20|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|119
1743177570000|2025-03-28 15:59:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1743177580000|2025-03-28 15:59:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|50
1743177600000|2025-03-28 16:00:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|101
1743177610000|2025-03-28 16:00:10|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|12
1743177620000|2025-03-28 16:00:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1743177650000|2025-03-28 16:00:50|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1743177660000|2025-03-28 16:01:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1743177670000|2025-03-28 16:01:10|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|9
1743177700000|2025-03-28 16:01:40|||||||||6
1743177710000|2025-03-28 16:01:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|7
1743177720000|2025-03-28 16:02:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|5
1743177730000|2025-03-28 16:02:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|21
1743177750000|2025-03-28 16:02:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|47
1743177760000|2025-03-28 16:02:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|2
1743177770000|2025-03-28 16:02:50|||||||||2
1743177810000|2025-03-28 16:03:30|||||||||1
1743177850000|2025-03-28 16:04:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|21
1743177870000|2025-03-28 16:04:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1743177880000|2025-03-28 16:04:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|108
1743177890000|2025-03-28 16:04:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|5
1743177900000|2025-03-28 16:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|10
1743177930000|2025-03-28 16:05:30|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|15
1743177950000|2025-03-28 16:05:50|||||||||88
1743177960000|2025-03-28 16:06:00|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|53
1743177990000|2025-03-28 16:06:30|||||||||1
1743178030000|2025-03-28 16:07:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1743178040000|2025-03-28 16:07:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1743178050000|2025-03-28 16:07:30|||||||||51
1743178070000|2025-03-28 16:07:50|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|44
1743178100000|2025-03-28 16:08:20|||||||||1
1743178110000|2025-03-28 16:08:30|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|2
1743178120000|2025-03-28 16:08:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1743178130000|2025-03-28 16:08:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|31
1743178150000|2025-03-28 16:09:10|||||||||1
1743178160000|2025-03-28 16:09:20|||||||||21
1743178170000|2025-03-28 16:09:30|||||||||52
1743178180000|2025-03-28 16:09:40|||||||||2
1743178190000|2025-03-28 16:09:50|||||||||51
1743178200000|2025-03-28 16:10:00|||||||||12
1743178210000|2025-03-28 16:10:10|||||||||1
1743178220000|2025-03-28 16:10:20|||||||||2
1743178230000|2025-03-28 16:10:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1743178240000|2025-03-28 16:10:40|||||||||3
1743178250000|2025-03-28 16:10:50|||||||||2
1743178260000|2025-03-28 16:11:00|||||||||6
1743178270000|2025-03-28 16:11:10|||||||||5
1743178280000|2025-03-28 16:11:20|||||||||6
1743178290000|2025-03-28 16:11:30|||||||||5
1743178300000|2025-03-28 16:11:40|||||||||5
1743178310000|2025-03-28 16:11:50|||||||||16
1743178320000|2025-03-28 16:12:00|||||||||1
1743178330000|2025-03-28 16:12:10|||||||||3
1743178340000|2025-03-28 16:12:20|19.64|19.56|19.67|19.59|19.67|19.59|19.62|19.54|15
1743178360000|2025-03-28 16:12:40|||||||||3
1743178370000|2025-03-28 16:12:50|||||||||1
1743178380000|2025-03-28 16:13:00|||||||||1
1743178400000|2025-03-28 16:13:20|||||||||1
1743178410000|2025-03-28 16:13:30|||||||||2
1743178430000|2025-03-28 16:13:50|||||||||1
1743178440000|2025-03-28 16:14:00|||||||||2
1743178480000|2025-03-28 16:14:40|||||||||2
1743178490000|2025-03-28 16:14:50|||||||||22
1743178500000|2025-03-28 16:15:00|||||||||20
1743178510000|2025-03-28 16:15:10|||||||||17
1743178520000|2025-03-28 16:15:20|||||||||19
1743178530000|2025-03-28 16:15:30|||||||||19
1743178540000|2025-03-28 16:15:40|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|69
1743178550000|2025-03-28 16:15:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|116
1743178560000|2025-03-28 16:16:00|19.68|19.6|19.68|19.6|19.72|19.64|19.67|19.59|22
1743178570000|2025-03-28 16:16:10|19.69|19.61|19.72|19.64|19.72|19.64|19.68|19.6|22
1743178580000|2025-03-28 16:16:20|||||||||18
1743178590000|2025-03-28 16:16:30|||||||||16
1743178600000|2025-03-28 16:16:40|||||||||21
1743178610000|2025-03-28 16:16:50|||||||||18
1743178620000|2025-03-28 16:17:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|28
1743178630000|2025-03-28 16:17:10|19.76|19.68|19.77|19.69|19.77|19.69|19.72|19.64|107
1743178640000|2025-03-28 16:17:20|19.74|19.66|19.74|19.66|19.77|19.69|19.72|19.64|32
1743178650000|2025-03-28 16:17:30|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|24
1743178660000|2025-03-28 16:17:40|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|22
1743178670000|2025-03-28 16:17:50|||||||||19
1743178680000|2025-03-28 16:18:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|17
1743178690000|2025-03-28 16:18:10|||||||||17
1743178700000|2025-03-28 16:18:20|||||||||16
1743178710000|2025-03-28 16:18:30|||||||||238
1743178720000|2025-03-28 16:18:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|41
1743178740000|2025-03-28 16:19:00|||||||||18
1743178750000|2025-03-28 16:19:10|||||||||20
1743178760000|2025-03-28 16:19:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|16
1743178770000|2025-03-28 16:19:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|5
1743178780000|2025-03-28 16:19:40|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|31
1743178790000|2025-03-28 16:19:50|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|4
1743178800000|2025-03-28 16:20:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|41
1743178810000|2025-03-28 16:20:10|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|30
1743178820000|2025-03-28 16:20:20|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|20
1743178830000|2025-03-28 16:20:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|52
1743178840000|2025-03-28 16:20:40|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|29
1743178850000|2025-03-28 16:20:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|39
1743178860000|2025-03-28 16:21:00|||||||||19
1743178870000|2025-03-28 16:21:10|||||||||16
1743178880000|2025-03-28 16:21:20|||||||||38
1743178890000|2025-03-28 16:21:30|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|17
1743178900000|2025-03-28 16:21:40|||||||||17
1743178910000|2025-03-28 16:21:50|19.84|19.76|19.8|19.72|19.85|19.77|19.8|19.72|35
1743178920000|2025-03-28 16:22:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|38
1743178930000|2025-03-28 16:22:10|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|34
1743178940000|2025-03-28 16:22:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|18
1743178950000|2025-03-28 16:22:30|19.85|19.77|19.83|19.75|19.85|19.77|19.82|19.74|18
1743178960000|2025-03-28 16:22:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|19
1743178970000|2025-03-28 16:22:50|||||||||41
1743178980000|2025-03-28 16:23:00|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|24
1743178990000|2025-03-28 16:23:10|||||||||16
1743179000000|2025-03-28 16:23:20|||||||||40
1743179010000|2025-03-28 16:23:30|||||||||19
1743179020000|2025-03-28 16:23:40|||||||||17
1743179030000|2025-03-28 16:23:50|||||||||60
1743179040000|2025-03-28 16:24:00|||||||||20
1743179050000|2025-03-28 16:24:10|||||||||21
1743179060000|2025-03-28 16:24:20|||||||||41
1743179070000|2025-03-28 16:24:30|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|274
1743179080000|2025-03-28 16:24:40|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|33
1743179090000|2025-03-28 16:24:50|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|28
1743179100000|2025-03-28 16:25:00|19.88|19.8|19.88|19.8|19.88|19.8|19.85|19.77|8
1743179110000|2025-03-28 16:25:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|21
1743179120000|2025-03-28 16:25:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1743179130000|2025-03-28 16:25:30|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|28
1743179140000|2025-03-28 16:25:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|4
1743179150000|2025-03-28 16:25:50|||||||||14
1743179160000|2025-03-28 16:26:00|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|13
1743179170000|2025-03-28 16:26:10|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|1
1743179180000|2025-03-28 16:26:20|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|54
1743179190000|2025-03-28 16:26:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1743179200000|2025-03-28 16:26:40|19.85|19.77|19.83|19.75|19.85|19.77|19.81|19.73|2
1743179210000|2025-03-28 16:26:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|12
1743179220000|2025-03-28 16:27:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|5
1743179230000|2025-03-28 16:27:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|21
1743179240000|2025-03-28 16:27:20|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1743179260000|2025-03-28 16:27:40|||||||||21
1743179280000|2025-03-28 16:28:00|||||||||21
1743179290000|2025-03-28 16:28:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|51
1743179300000|2025-03-28 16:28:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|29
1743179310000|2025-03-28 16:28:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|36
1743179320000|2025-03-28 16:28:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|270
1743179330000|2025-03-28 16:28:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1743179340000|2025-03-28 16:29:00|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|4
1743179350000|2025-03-28 16:29:10|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|232
1743179360000|2025-03-28 16:29:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|259
1743179370000|2025-03-28 16:29:30|||||||||21
1743179380000|2025-03-28 16:29:40|||||||||88
1743179390000|2025-03-28 16:29:50|||||||||155
1743179400000|2025-03-28 16:30:00|||||||||36
1743179440000|2025-03-28 16:30:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1743179450000|2025-03-28 16:30:50|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|2
1743179460000|2025-03-28 16:31:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|7
1743179470000|2025-03-28 16:31:10|19.79|19.71|19.82|19.74|19.82|19.74|19.78|19.7|6
1743179480000|2025-03-28 16:31:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1743179490000|2025-03-28 16:31:30|19.8|19.72|19.78|19.7|19.82|19.74|19.78|19.7|2
1743179500000|2025-03-28 16:31:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1743179510000|2025-03-28 16:31:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1743179520000|2025-03-28 16:32:00|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|3
1743179540000|2025-03-28 16:32:20|||||||||3
1743179560000|2025-03-28 16:32:40|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|2
1743179620000|2025-03-28 16:33:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1743179630000|2025-03-28 16:33:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1743179640000|2025-03-28 16:34:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1743179650000|2025-03-28 16:34:10|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|2
1743179670000|2025-03-28 16:34:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1743179840000|2025-03-28 16:37:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1743179850000|2025-03-28 16:37:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1743179860000|2025-03-28 16:37:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1743179870000|2025-03-28 16:37:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1743179900000|2025-03-28 16:38:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|20
1743179910000|2025-03-28 16:38:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1743179920000|2025-03-28 16:38:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|4
1743179940000|2025-03-28 16:39:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180000000|2025-03-28 16:40:00|||||||||72
1743180030000|2025-03-28 16:40:30|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|13
1743180040000|2025-03-28 16:40:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|2
1743180050000|2025-03-28 16:40:50|19.82|19.74|19.8|19.72|19.83|19.75|19.79|19.71|2
1743180060000|2025-03-28 16:41:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|4
1743180120000|2025-03-28 16:42:00|19.83|19.75|19.83|19.75|19.83|19.75|19.79|19.71|9
1743180130000|2025-03-28 16:42:10|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|0
1743180160000|2025-03-28 16:42:40|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|0
1743180170000|2025-03-28 16:42:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1743180180000|2025-03-28 16:43:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1743180190000|2025-03-28 16:43:10|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|0
1743180200000|2025-03-28 16:43:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1743180240000|2025-03-28 16:44:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|46
1743180250000|2025-03-28 16:44:10|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|1
1743180260000|2025-03-28 16:44:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743180270000|2025-03-28 16:44:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1743180300000|2025-03-28 16:45:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1743180310000|2025-03-28 16:45:10|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1743180320000|2025-03-28 16:45:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1743180330000|2025-03-28 16:45:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1743180340000|2025-03-28 16:45:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|7
1743180400000|2025-03-28 16:46:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|7
1743180410000|2025-03-28 16:46:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1743180420000|2025-03-28 16:47:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180430000|2025-03-28 16:47:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180440000|2025-03-28 16:47:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180480000|2025-03-28 16:48:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1743180490000|2025-03-28 16:48:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1743180500000|2025-03-28 16:48:20|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|20
1743180510000|2025-03-28 16:48:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1743180540000|2025-03-28 16:49:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1743180550000|2025-03-28 16:49:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180570000|2025-03-28 16:49:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1743180580000|2025-03-28 16:49:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|2
1743180600000|2025-03-28 16:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1743180620000|2025-03-28 16:50:20|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1743180630000|2025-03-28 16:50:30|19.82|19.74|19.83|19.75|19.83|19.75|19.79|19.71|14
1743180640000|2025-03-28 16:50:40|19.82|19.74|19.82|19.74|19.83|19.75|19.8|19.72|0
1743180650000|2025-03-28 16:50:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180660000|2025-03-28 16:51:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1743180690000|2025-03-28 16:51:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743180700000|2025-03-28 16:51:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|12
1743180710000|2025-03-28 16:51:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1743180720000|2025-03-28 16:52:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1743180740000|2025-03-28 16:52:20|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|0
1743180750000|2025-03-28 16:52:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1743180760000|2025-03-28 16:52:40|19.8|19.72|19.82|19.74|19.83|19.75|19.79|19.71|0
1743180770000|2025-03-28 16:52:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1743180780000|2025-03-28 16:53:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1743180790000|2025-03-28 16:53:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743180800000|2025-03-28 16:53:20|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1743180810000|2025-03-28 16:53:30|19.85|19.77|19.84|19.76|19.87|19.79|19.84|19.76|28
1743180820000|2025-03-28 16:53:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1743180830000|2025-03-28 16:53:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1743180840000|2025-03-28 16:54:00|||||||||1
1743180860000|2025-03-28 16:54:20|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|0
1743180870000|2025-03-28 16:54:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1743180880000|2025-03-28 16:54:40|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|0
1743180890000|2025-03-28 16:54:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1743180910000|2025-03-28 16:55:10|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|4
1743180920000|2025-03-28 16:55:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|47
1743180970000|2025-03-28 16:56:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1743180980000|2025-03-28 16:56:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1743180990000|2025-03-28 16:56:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|49
1743181040000|2025-03-28 16:57:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1743181050000|2025-03-28 16:57:30|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1743181060000|2025-03-28 16:57:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1743181080000|2025-03-28 16:58:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|78
1743181090000|2025-03-28 16:58:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|22
1743181100000|2025-03-28 16:58:20|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|2
1743181190000|2025-03-28 16:59:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|69
1743181200000|2025-03-28 17:00:00|19.97|19.89|19.95|19.87|19.97|19.89|19.94|19.86|6
1743181210000|2025-03-28 17:00:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|1
1743181230000|2025-03-28 17:00:30|||||||||136
1743181250000|2025-03-28 17:00:50|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|48
1743181260000|2025-03-28 17:01:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1743181270000|2025-03-28 17:01:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743181280000|2025-03-28 17:01:20|20.02|19.94|20.01|19.93|20.02|19.94|19.97|19.89|4
1743181300000|2025-03-28 17:01:40|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|0
1743181310000|2025-03-28 17:01:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|2
1743181320000|2025-03-28 17:02:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1743181330000|2025-03-28 17:02:10|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|0
1743181340000|2025-03-28 17:02:20|19.99|19.91|19.98|19.9|20.01|19.93|19.97|19.89|0
1743181350000|2025-03-28 17:02:30|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1743181360000|2025-03-28 17:02:40|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1743181370000|2025-03-28 17:02:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743181380000|2025-03-28 17:03:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1743181400000|2025-03-28 17:03:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|2
1743181410000|2025-03-28 17:03:30|20|19.92|20.01|19.93|20.01|19.93|19.97|19.89|0
1743181420000|2025-03-28 17:03:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|5
1743181430000|2025-03-28 17:03:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1743181450000|2025-03-28 17:04:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|4
1743181460000|2025-03-28 17:04:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|2
1743181470000|2025-03-28 17:04:30|19.98|19.9|20.01|19.93|20.01|19.93|19.97|19.89|0
1743181480000|2025-03-28 17:04:40|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1743181490000|2025-03-28 17:04:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743181530000|2025-03-28 17:05:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743181540000|2025-03-28 17:05:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743181550000|2025-03-28 17:05:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743181560000|2025-03-28 17:06:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1743181570000|2025-03-28 17:06:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|32
1743181580000|2025-03-28 17:06:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1743181590000|2025-03-28 17:06:30|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|21
1743181610000|2025-03-28 17:06:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743181620000|2025-03-28 17:07:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743181700000|2025-03-28 17:08:20|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|1
1743181710000|2025-03-28 17:08:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|2
1743181720000|2025-03-28 17:08:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743181730000|2025-03-28 17:08:50|20.06|19.98|20.05|19.97|20.06|19.98|20.02|19.94|46
1743181740000|2025-03-28 17:09:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1743181750000|2025-03-28 17:09:10|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|0
1743181760000|2025-03-28 17:09:20|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|0
1743181770000|2025-03-28 17:09:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743181790000|2025-03-28 17:09:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|21
1743181800000|2025-03-28 17:10:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1743181810000|2025-03-28 17:10:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1743181820000|2025-03-28 17:10:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743181830000|2025-03-28 17:10:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743181840000|2025-03-28 17:10:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743181860000|2025-03-28 17:11:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1743181870000|2025-03-28 17:11:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1743181880000|2025-03-28 17:11:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743181910000|2025-03-28 17:11:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1743181920000|2025-03-28 17:12:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1743181930000|2025-03-28 17:12:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1743181950000|2025-03-28 17:12:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1743181970000|2025-03-28 17:12:50|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1743181980000|2025-03-28 17:13:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1743181990000|2025-03-28 17:13:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1743182000000|2025-03-28 17:13:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743182010000|2025-03-28 17:13:30|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|1
1743182030000|2025-03-28 17:13:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1743182040000|2025-03-28 17:14:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|1
1743182050000|2025-03-28 17:14:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|5
1743182060000|2025-03-28 17:14:20|20.03|19.95|20.06|19.98|20.06|19.98|20.02|19.94|0
1743182100000|2025-03-28 17:15:00|20.07|19.99|20.06|19.98|20.09|20.01|20.05|19.97|27
1743182130000|2025-03-28 17:15:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|30
1743182140000|2025-03-28 17:15:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|21
1743182150000|2025-03-28 17:15:50|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|1
1743182160000|2025-03-28 17:16:00|20.08|20|20.06|19.98|20.1|20.02|20.05|19.97|2
1743182170000|2025-03-28 17:16:10|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|3
1743182180000|2025-03-28 17:16:20|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|0
1743182200000|2025-03-28 17:16:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1743182210000|2025-03-28 17:16:50|20.08|20|20.03|19.95|20.08|20|20.03|19.95|20
1743182220000|2025-03-28 17:17:00|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1743182230000|2025-03-28 17:17:10|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|32
1743182240000|2025-03-28 17:17:20|20.05|19.97|20.02|19.94|20.05|19.97|20.01|19.93|0
1743182250000|2025-03-28 17:17:30|20.01|19.93|20.01|19.93|20.02|19.94|20|19.92|0
1743182260000|2025-03-28 17:17:40|20|19.92|20|19.92|20.01|19.93|20|19.92|1
1743182270000|2025-03-28 17:17:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|45
1743182280000|2025-03-28 17:18:00|19.98|19.9|20|19.92|20|19.92|19.97|19.89|3
1743182290000|2025-03-28 17:18:10|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|9
1743182300000|2025-03-28 17:18:20|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|0
1743182310000|2025-03-28 17:18:30|20|19.92|19.97|19.89|20.01|19.93|19.97|19.89|11
1743182320000|2025-03-28 17:18:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1743182330000|2025-03-28 17:18:50|19.98|19.9|20|19.92|20.01|19.93|19.98|19.9|0
1743182340000|2025-03-28 17:19:00|20.01|19.93|20|19.92|20.02|19.94|20|19.92|0
1743182350000|2025-03-28 17:19:10|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|0
1743182380000|2025-03-28 17:19:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743182400000|2025-03-28 17:20:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|4
1743182410000|2025-03-28 17:20:10|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1743182420000|2025-03-28 17:20:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743182430000|2025-03-28 17:20:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743182450000|2025-03-28 17:20:50|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|0
1743182460000|2025-03-28 17:21:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1743182470000|2025-03-28 17:21:10|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|0
1743182480000|2025-03-28 17:21:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743182490000|2025-03-28 17:21:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743182500000|2025-03-28 17:21:40|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|0
1743182510000|2025-03-28 17:21:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743182520000|2025-03-28 17:22:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743182530000|2025-03-28 17:22:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1743182560000|2025-03-28 17:22:40|20.07|19.99|20.1|20.02|20.1|20.02|20.06|19.98|2
1743182570000|2025-03-28 17:22:50|20.08|20|20.08|20|20.1|20.02|20.08|20|2
1743182580000|2025-03-28 17:23:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|2
1743182590000|2025-03-28 17:23:10|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1743182600000|2025-03-28 17:23:20|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|0
1743182610000|2025-03-28 17:23:30|20.08|20|20.08|20|20.1|20.02|20.07|19.99|0
1743182620000|2025-03-28 17:23:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|2
1743182630000|2025-03-28 17:23:50|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|75
1743182690000|2025-03-28 17:24:50|||||||||10
1743182710000|2025-03-28 17:25:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|196
1743182740000|2025-03-28 17:25:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|48
1743182750000|2025-03-28 17:25:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|2
1743182760000|2025-03-28 17:26:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1743182780000|2025-03-28 17:26:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|50
1743182790000|2025-03-28 17:26:30|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1743182800000|2025-03-28 17:26:40|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|33
1743182810000|2025-03-28 17:26:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|82
1743182820000|2025-03-28 17:27:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|4
1743182840000|2025-03-28 17:27:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743182850000|2025-03-28 17:27:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1743182870000|2025-03-28 17:27:50|20.2|20.12|20.23|20.15|20.23|20.15|20.19|20.11|24
1743182880000|2025-03-28 17:28:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|22
1743182890000|2025-03-28 17:28:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|1
1743182900000|2025-03-28 17:28:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1743182910000|2025-03-28 17:28:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|20
1743182920000|2025-03-28 17:28:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1743182930000|2025-03-28 17:28:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1743182940000|2025-03-28 17:29:00|||||||||50
1743182950000|2025-03-28 17:29:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|100
1743183000000|2025-03-28 17:30:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|31
1743183010000|2025-03-28 17:30:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1743183020000|2025-03-28 17:30:20|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|12
1743183030000|2025-03-28 17:30:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|8
1743183040000|2025-03-28 17:30:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1743183050000|2025-03-28 17:30:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|3
1743183060000|2025-03-28 17:31:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|0
1743183070000|2025-03-28 17:31:10|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1743183080000|2025-03-28 17:31:20|||||||||18
1743183100000|2025-03-28 17:31:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743183110000|2025-03-28 17:31:50|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|0
1743183120000|2025-03-28 17:32:00|20.14|20.06|20.13|20.05|20.14|20.06|20.11|20.03|0
1743183130000|2025-03-28 17:32:10|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|11
1743183140000|2025-03-28 17:32:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1743183150000|2025-03-28 17:32:30|||||||||2
1743183180000|2025-03-28 17:33:00|||||||||12
1743183190000|2025-03-28 17:33:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743183200000|2025-03-28 17:33:20|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|5
1743183210000|2025-03-28 17:33:30|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|1
1743183230000|2025-03-28 17:33:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|7
1743183240000|2025-03-28 17:34:00|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|0
1743183290000|2025-03-28 17:34:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|7
1743183300000|2025-03-28 17:35:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1743183310000|2025-03-28 17:35:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1743183320000|2025-03-28 17:35:20|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|0
1743183330000|2025-03-28 17:35:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743183340000|2025-03-28 17:35:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1743183350000|2025-03-28 17:35:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1743183360000|2025-03-28 17:36:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1743183370000|2025-03-28 17:36:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1743183380000|2025-03-28 17:36:20|20.1|20.02|20.13|20.05|20.13|20.05|20.09|20.01|2
1743183390000|2025-03-28 17:36:30|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|150
1743183400000|2025-03-28 17:36:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1743183410000|2025-03-28 17:36:50|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1743183420000|2025-03-28 17:37:00|20.09|20.01|20.08|20|20.09|20.01|20.06|19.98|15
1743183430000|2025-03-28 17:37:10|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|30
1743183460000|2025-03-28 17:37:40|||||||||29
1743183470000|2025-03-28 17:37:50|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|9
1743183480000|2025-03-28 17:38:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1743183490000|2025-03-28 17:38:10|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|0
1743183500000|2025-03-28 17:38:20|||||||||14
1743183540000|2025-03-28 17:39:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|6
1743183600000|2025-03-28 17:40:00|20|19.92|20.03|19.95|20.03|19.95|20|19.92|36
1743183610000|2025-03-28 17:40:10|20.02|19.94|20|19.92|20.05|19.97|20|19.92|9
1743183620000|2025-03-28 17:40:20|20.01|19.93|20.01|19.93|20.05|19.97|20|19.92|8
1743183630000|2025-03-28 17:40:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1743183660000|2025-03-28 17:41:00|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|2
1743183670000|2025-03-28 17:41:10|20|19.92|20.02|19.94|20.05|19.97|20|19.92|29
1743183680000|2025-03-28 17:41:20|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|0
1743183700000|2025-03-28 17:41:40|20.01|19.93|20|19.92|20.02|19.94|20|19.92|2
1743183720000|2025-03-28 17:42:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743183730000|2025-03-28 17:42:10|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1743183760000|2025-03-28 17:42:40|20.01|19.93|20|19.92|20.03|19.95|20|19.92|0
1743183810000|2025-03-28 17:43:30|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1743183820000|2025-03-28 17:43:40|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1743183870000|2025-03-28 17:44:30|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|7
1743183880000|2025-03-28 17:44:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743183890000|2025-03-28 17:44:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743183940000|2025-03-28 17:45:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743183960000|2025-03-28 17:46:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1743183990000|2025-03-28 17:46:30|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1743184030000|2025-03-28 17:47:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|5
1743184120000|2025-03-28 17:48:40|19.98|19.9|20|19.92|20.02|19.94|19.98|19.9|6
1743184150000|2025-03-28 17:49:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743184160000|2025-03-28 17:49:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1743184170000|2025-03-28 17:49:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743184180000|2025-03-28 17:49:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|5
1743184190000|2025-03-28 17:49:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743184200000|2025-03-28 17:50:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|23
1743184220000|2025-03-28 17:50:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1743184230000|2025-03-28 17:50:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743184310000|2025-03-28 17:51:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743184420000|2025-03-28 17:53:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|10
1743184430000|2025-03-28 17:53:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|3
1743184440000|2025-03-28 17:54:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1743184450000|2025-03-28 17:54:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743184460000|2025-03-28 17:54:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743184500000|2025-03-28 17:55:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743184510000|2025-03-28 17:55:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743184520000|2025-03-28 17:55:20|20.03|19.95|20.01|19.93|20.03|19.95|20|19.92|0
1743184540000|2025-03-28 17:55:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1743184550000|2025-03-28 17:55:50|||||||||6
1743184570000|2025-03-28 17:56:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743184580000|2025-03-28 17:56:20|19.97|19.89|20|19.92|20|19.92|19.97|19.89|5
1743184590000|2025-03-28 17:56:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1743184600000|2025-03-28 17:56:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1743184610000|2025-03-28 17:56:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1743184640000|2025-03-28 17:57:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743184650000|2025-03-28 17:57:30|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|8
1743184660000|2025-03-28 17:57:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743184670000|2025-03-28 17:57:50|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|9
1743184680000|2025-03-28 17:58:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1743184690000|2025-03-28 17:58:10|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1743184700000|2025-03-28 17:58:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1743184710000|2025-03-28 17:58:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1743184720000|2025-03-28 17:58:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1743184730000|2025-03-28 17:58:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|9
1743184750000|2025-03-28 17:59:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1743184760000|2025-03-28 17:59:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1743184790000|2025-03-28 17:59:50|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|53
1743184800000|2025-03-28 18:00:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|2
1743184810000|2025-03-28 18:00:10|19.88|19.8|19.9|19.82|19.92|19.84|19.87|19.79|63
1743184820000|2025-03-28 18:00:20|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1743184840000|2025-03-28 18:00:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1743184860000|2025-03-28 18:01:00|19.85|19.77|19.87|19.79|19.87|19.79|19.84|19.76|32
1743184880000|2025-03-28 18:01:20|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1743184890000|2025-03-28 18:01:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743184950000|2025-03-28 18:02:30|19.88|19.8|19.88|19.8|19.89|19.81|19.87|19.79|0
1743184960000|2025-03-28 18:02:40|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1743184970000|2025-03-28 18:02:50|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|5
1743184980000|2025-03-28 18:03:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1743184990000|2025-03-28 18:03:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1743185000000|2025-03-28 18:03:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1743185020000|2025-03-28 18:03:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1743185030000|2025-03-28 18:03:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|4
1743185040000|2025-03-28 18:04:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|2
1743185050000|2025-03-28 18:04:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743185060000|2025-03-28 18:04:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|38
1743185070000|2025-03-28 18:04:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743185080000|2025-03-28 18:04:40|19.93|19.85|19.93|19.85|19.97|19.89|19.93|19.85|6
1743185090000|2025-03-28 18:04:50|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|3
1743185100000|2025-03-28 18:05:00|19.94|19.86|19.93|19.85|19.95|19.87|19.92|19.84|3
1743185110000|2025-03-28 18:05:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743185120000|2025-03-28 18:05:20|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|12
1743185130000|2025-03-28 18:05:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|2
1743185140000|2025-03-28 18:05:40|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|0
1743185150000|2025-03-28 18:05:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1743185160000|2025-03-28 18:06:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1743185170000|2025-03-28 18:06:10|19.96|19.88|19.93|19.85|19.97|19.89|19.93|19.85|2
1743185180000|2025-03-28 18:06:20|19.94|19.86|19.97|19.89|19.97|19.89|19.93|19.85|0
1743185190000|2025-03-28 18:06:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1743185210000|2025-03-28 18:06:50|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|4
1743185220000|2025-03-28 18:07:00|19.99|19.91|19.99|19.91|20.01|19.93|19.98|19.9|0
1743185230000|2025-03-28 18:07:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743185320000|2025-03-28 18:08:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1743185340000|2025-03-28 18:09:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|5
1743185360000|2025-03-28 18:09:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1743185390000|2025-03-28 18:09:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1743185400000|2025-03-28 18:10:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743185410000|2025-03-28 18:10:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1743185450000|2025-03-28 18:10:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1743185460000|2025-03-28 18:11:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|13
1743185530000|2025-03-28 18:12:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|89
1743185540000|2025-03-28 18:12:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1743185560000|2025-03-28 18:12:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1743185580000|2025-03-28 18:13:00|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|97
1743185590000|2025-03-28 18:13:10|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|24
1743185620000|2025-03-28 18:13:40|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|5
1743185630000|2025-03-28 18:13:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743185640000|2025-03-28 18:14:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|66
1743185650000|2025-03-28 18:14:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1743185670000|2025-03-28 18:14:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743185700000|2025-03-28 18:15:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1743185710000|2025-03-28 18:15:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1743185720000|2025-03-28 18:15:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1743185730000|2025-03-28 18:15:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1743185750000|2025-03-28 18:15:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1743185760000|2025-03-28 18:16:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1743185780000|2025-03-28 18:16:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1743185790000|2025-03-28 18:16:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|4
1743185840000|2025-03-28 18:17:20|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1743185850000|2025-03-28 18:17:30|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1743185860000|2025-03-28 18:17:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743185900000|2025-03-28 18:18:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743185910000|2025-03-28 18:18:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743185930000|2025-03-28 18:18:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1743185940000|2025-03-28 18:19:00|20|19.92|20|19.92|20.03|19.95|20|19.92|5
1743185960000|2025-03-28 18:19:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1743185980000|2025-03-28 18:19:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743186060000|2025-03-28 18:21:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743186100000|2025-03-28 18:21:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743186120000|2025-03-28 18:22:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743186130000|2025-03-28 18:22:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1743186140000|2025-03-28 18:22:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743186180000|2025-03-28 18:23:00|20.01|19.93|20|19.92|20.02|19.94|20|19.92|0
1743186200000|2025-03-28 18:23:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743186220000|2025-03-28 18:23:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1743186230000|2025-03-28 18:23:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1743186260000|2025-03-28 18:24:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743186270000|2025-03-28 18:24:30|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1743186280000|2025-03-28 18:24:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743186290000|2025-03-28 18:24:50|||||||||7
1743186300000|2025-03-28 18:25:00|||||||||190
1743186320000|2025-03-28 18:25:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743186340000|2025-03-28 18:25:40|||||||||10
1743186350000|2025-03-28 18:25:50|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|0
1743186360000|2025-03-28 18:26:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|12
1743186390000|2025-03-28 18:26:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|3
1743186410000|2025-03-28 18:26:50|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1743186420000|2025-03-28 18:27:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1743186430000|2025-03-28 18:27:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1743186440000|2025-03-28 18:27:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1743186450000|2025-03-28 18:27:30|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1743186470000|2025-03-28 18:27:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743186480000|2025-03-28 18:28:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1743186500000|2025-03-28 18:28:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1743186510000|2025-03-28 18:28:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1743186520000|2025-03-28 18:28:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743186530000|2025-03-28 18:28:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|2
1743186540000|2025-03-28 18:29:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743186550000|2025-03-28 18:29:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743186560000|2025-03-28 18:29:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743186580000|2025-03-28 18:29:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1743186600000|2025-03-28 18:30:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743186610000|2025-03-28 18:30:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743186620000|2025-03-28 18:30:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743186640000|2025-03-28 18:30:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743186660000|2025-03-28 18:31:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743186690000|2025-03-28 18:31:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743186710000|2025-03-28 18:31:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1743186730000|2025-03-28 18:32:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|2
1743186740000|2025-03-28 18:32:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1743186750000|2025-03-28 18:32:30|20.01|19.93|20|19.92|20.02|19.94|20|19.92|0
1743186760000|2025-03-28 18:32:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743186770000|2025-03-28 18:32:50|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1743186780000|2025-03-28 18:33:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1743186790000|2025-03-28 18:33:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1743186800000|2025-03-28 18:33:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|13
1743186810000|2025-03-28 18:33:30|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1743186840000|2025-03-28 18:34:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|1
1743186850000|2025-03-28 18:34:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743186890000|2025-03-28 18:34:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743186900000|2025-03-28 18:35:00|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1743186910000|2025-03-28 18:35:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743186940000|2025-03-28 18:35:40|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|10
1743187080000|2025-03-28 18:38:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|12
1743187090000|2025-03-28 18:38:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1743187100000|2025-03-28 18:38:20|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|2
1743187110000|2025-03-28 18:38:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1743187200000|2025-03-28 18:40:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743187300000|2025-03-28 18:41:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|36
1743187310000|2025-03-28 18:41:50|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1743187320000|2025-03-28 18:42:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1743187330000|2025-03-28 18:42:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1743187340000|2025-03-28 18:42:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743187350000|2025-03-28 18:42:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1743187370000|2025-03-28 18:42:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743187390000|2025-03-28 18:43:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1743187410000|2025-03-28 18:43:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743187420000|2025-03-28 18:43:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743187470000|2025-03-28 18:44:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743187490000|2025-03-28 18:44:50|20.01|19.93|19.98|19.9|20.01|19.93|19.97|19.89|0
1743187500000|2025-03-28 18:45:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1743187510000|2025-03-28 18:45:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743187560000|2025-03-28 18:46:00|20|19.92|20|19.92|20|19.92|20|19.92|9
1743187570000|2025-03-28 18:46:10|||||||||18
1743187580000|2025-03-28 18:46:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743187600000|2025-03-28 18:46:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1743187610000|2025-03-28 18:46:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743187630000|2025-03-28 18:47:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743187640000|2025-03-28 18:47:20|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|2
1743187650000|2025-03-28 18:47:30|20.03|19.95|20.02|19.94|20.05|19.97|20.02|19.94|3
1743187660000|2025-03-28 18:47:40|20.03|19.95|20.03|19.95|20.05|19.97|20.02|19.94|4
1743187670000|2025-03-28 18:47:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743187680000|2025-03-28 18:48:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743187690000|2025-03-28 18:48:10|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1743187750000|2025-03-28 18:49:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1743187760000|2025-03-28 18:49:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743187770000|2025-03-28 18:49:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1743187830000|2025-03-28 18:50:30|19.98|19.9|20|19.92|20|19.92|19.97|19.89|4
1743187860000|2025-03-28 18:51:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1743187870000|2025-03-28 18:51:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1743187880000|2025-03-28 18:51:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1743187900000|2025-03-28 18:51:40|20|19.92|20|19.92|20|19.92|20|19.92|94
1743187920000|2025-03-28 18:52:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743187950000|2025-03-28 18:52:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743187960000|2025-03-28 18:52:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743187970000|2025-03-28 18:52:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1743188000000|2025-03-28 18:53:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743188020000|2025-03-28 18:53:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1743188060000|2025-03-28 18:54:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|57
1743188070000|2025-03-28 18:54:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1743188080000|2025-03-28 18:54:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1743188100000|2025-03-28 18:55:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1743188140000|2025-03-28 18:55:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743188150000|2025-03-28 18:55:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1743188200000|2025-03-28 18:56:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1743188210000|2025-03-28 18:56:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743188350000|2025-03-28 18:59:10|||||||||43
1743188360000|2025-03-28 18:59:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|5
1743188410000|2025-03-28 19:00:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|2
1743188440000|2025-03-28 19:00:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743188470000|2025-03-28 19:01:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743188480000|2025-03-28 19:01:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743188500000|2025-03-28 19:01:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743188530000|2025-03-28 19:02:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1743188600000|2025-03-28 19:03:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743188620000|2025-03-28 19:03:40|||||||||2
1743188670000|2025-03-28 19:04:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743188700000|2025-03-28 19:05:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|1
1743188710000|2025-03-28 19:05:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|9
1743188730000|2025-03-28 19:05:30|19.88|19.8|19.87|19.79|19.91|19.83|19.87|19.79|0
1743188830000|2025-03-28 19:07:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1743188840000|2025-03-28 19:07:20|19.84|19.76|19.86|19.78|19.87|19.79|19.84|19.76|3
1743188850000|2025-03-28 19:07:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743188870000|2025-03-28 19:07:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743188880000|2025-03-28 19:08:00|||||||||1
1743188900000|2025-03-28 19:08:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743188920000|2025-03-28 19:08:40|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|2
1743188970000|2025-03-28 19:09:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|2
1743188980000|2025-03-28 19:09:40|19.83|19.75|19.83|19.75|19.86|19.78|19.82|19.74|4
1743188990000|2025-03-28 19:09:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|2
1743189000000|2025-03-28 19:10:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|27
1743189010000|2025-03-28 19:10:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1743189040000|2025-03-28 19:10:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|8
1743189060000|2025-03-28 19:11:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1743189070000|2025-03-28 19:11:10|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743189080000|2025-03-28 19:11:20|19.88|19.8|19.9|19.82|19.9|19.82|19.87|19.79|1
1743189090000|2025-03-28 19:11:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1743189100000|2025-03-28 19:11:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1743189130000|2025-03-28 19:12:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|3
1743189160000|2025-03-28 19:12:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743189170000|2025-03-28 19:12:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743189180000|2025-03-28 19:13:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|0
1743189210000|2025-03-28 19:13:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1743189220000|2025-03-28 19:13:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1743189230000|2025-03-28 19:13:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1743189290000|2025-03-28 19:14:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1743189300000|2025-03-28 19:15:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|13
1743189310000|2025-03-28 19:15:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1743189320000|2025-03-28 19:15:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|4
1743189330000|2025-03-28 19:15:30|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|2
1743189340000|2025-03-28 19:15:40|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1743189360000|2025-03-28 19:16:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1743189420000|2025-03-28 19:17:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|10
1743189500000|2025-03-28 19:18:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|22
1743189520000|2025-03-28 19:18:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1743189530000|2025-03-28 19:18:50|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743189550000|2025-03-28 19:19:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1743189560000|2025-03-28 19:19:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1743189570000|2025-03-28 19:19:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1743189580000|2025-03-28 19:19:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1743189630000|2025-03-28 19:20:30|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|0
1743189650000|2025-03-28 19:20:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743189680000|2025-03-28 19:21:20|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743189690000|2025-03-28 19:21:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1743189780000|2025-03-28 19:23:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1743189900000|2025-03-28 19:25:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|2
1743189970000|2025-03-28 19:26:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1743189990000|2025-03-28 19:26:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1743190000000|2025-03-28 19:26:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1743190010000|2025-03-28 19:26:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743190180000|2025-03-28 19:29:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1743190190000|2025-03-28 19:29:50|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1743190210000|2025-03-28 19:30:10|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1743190220000|2025-03-28 19:30:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743190230000|2025-03-28 19:30:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1743190240000|2025-03-28 19:30:40|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1743190250000|2025-03-28 19:30:50|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1743190270000|2025-03-28 19:31:10|20|19.92|20|19.92|20|19.92|20|19.92|27
1743190320000|2025-03-28 19:32:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|3
1743190330000|2025-03-28 19:32:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1743190340000|2025-03-28 19:32:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1743190350000|2025-03-28 19:32:30|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1743190360000|2025-03-28 19:32:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1743190410000|2025-03-28 19:33:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1743190420000|2025-03-28 19:33:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1743190500000|2025-03-28 19:35:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|113
1743190510000|2025-03-28 19:35:10|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|2
1743190520000|2025-03-28 19:35:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743190710000|2025-03-28 19:38:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1743190720000|2025-03-28 19:38:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743190730000|2025-03-28 19:38:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|11
1743190740000|2025-03-28 19:39:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743190750000|2025-03-28 19:39:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|8
1743190790000|2025-03-28 19:39:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1743190800000|2025-03-28 19:40:00|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1743190810000|2025-03-28 19:40:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743190820000|2025-03-28 19:40:20|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|100
1743190840000|2025-03-28 19:40:40|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|10
1743190860000|2025-03-28 19:41:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743190890000|2025-03-28 19:41:30|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|1
1743190910000|2025-03-28 19:41:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743190920000|2025-03-28 19:42:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743190930000|2025-03-28 19:42:10|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1743190940000|2025-03-28 19:42:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|2
1743190950000|2025-03-28 19:42:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743190960000|2025-03-28 19:42:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|1
1743190980000|2025-03-28 19:43:00|||||||||37
1743191080000|2025-03-28 19:44:40|||||||||1
1743191100000|2025-03-28 19:45:00|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|4
1743191120000|2025-03-28 19:45:20|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1743191140000|2025-03-28 19:45:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1743191150000|2025-03-28 19:45:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1743191160000|2025-03-28 19:46:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|2
1743191180000|2025-03-28 19:46:20|||||||||2
1743191190000|2025-03-28 19:46:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743191200000|2025-03-28 19:46:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|24
1743191210000|2025-03-28 19:46:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1743191220000|2025-03-28 19:47:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|11
1743191230000|2025-03-28 19:47:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|2
1743191240000|2025-03-28 19:47:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1743191250000|2025-03-28 19:47:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|22
1743191260000|2025-03-28 19:47:40|20.08|20|20.05|19.97|20.08|20|20.05|19.97|6
1743191280000|2025-03-28 19:48:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743191290000|2025-03-28 19:48:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743191300000|2025-03-28 19:48:20|20.06|19.98|20.06|19.98|20.1|20.02|20.06|19.98|20
1743191310000|2025-03-28 19:48:30|20.07|19.99|20.1|20.02|20.1|20.02|20.06|19.98|0
1743191340000|2025-03-28 19:49:00|||||||||1
1743191350000|2025-03-28 19:49:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|4
1743191390000|2025-03-28 19:49:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|3
1743191400000|2025-03-28 19:50:00|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|2
1743191410000|2025-03-28 19:50:10|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1743191420000|2025-03-28 19:50:20|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1743191430000|2025-03-28 19:50:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|25
1743191440000|2025-03-28 19:50:40|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|20
1743191450000|2025-03-28 19:50:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1743191460000|2025-03-28 19:51:00|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|0
1743191480000|2025-03-28 19:51:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1743191490000|2025-03-28 19:51:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1743191500000|2025-03-28 19:51:40|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1743191510000|2025-03-28 19:51:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1743191520000|2025-03-28 19:52:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1743191530000|2025-03-28 19:52:10|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|2
1743191560000|2025-03-28 19:52:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|6
1743191610000|2025-03-28 19:53:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1743191620000|2025-03-28 19:53:40|20.08|20|20.08|20|20.08|20|20.08|20|1
1743191630000|2025-03-28 19:53:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1743191640000|2025-03-28 19:54:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|2
1743191680000|2025-03-28 19:54:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1743191690000|2025-03-28 19:54:50|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|85
1743191700000|2025-03-28 19:55:00|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|0
1743191710000|2025-03-28 19:55:10|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|1
1743191720000|2025-03-28 19:55:20|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|1
1743191730000|2025-03-28 19:55:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|3
1743191740000|2025-03-28 19:55:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|1
1743191760000|2025-03-28 19:56:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1743191770000|2025-03-28 19:56:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|41
1743191780000|2025-03-28 19:56:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743191800000|2025-03-28 19:56:40|||||||||2
1743191820000|2025-03-28 19:57:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|2
1743191860000|2025-03-28 19:57:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1743191880000|2025-03-28 19:58:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|3
1743191890000|2025-03-28 19:58:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|3
1743191920000|2025-03-28 19:58:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|7
1743191940000|2025-03-28 19:59:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743191970000|2025-03-28 19:59:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|31
1743191980000|2025-03-28 19:59:40|20.14|20.06|20.12|20.04|20.15|20.07|20.12|20.04|0
1743191990000|2025-03-28 19:59:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1743192000000|2025-03-28 20:00:00|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|25
1743192010000|2025-03-28 20:00:10|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|47
1743192020000|2025-03-28 20:00:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743192040000|2025-03-28 20:00:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1743192070000|2025-03-28 20:01:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|18
1743192110000|2025-03-28 20:01:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1743192120000|2025-03-28 20:02:00|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1743192130000|2025-03-28 20:02:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743192140000|2025-03-28 20:02:20|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1743192150000|2025-03-28 20:02:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743192170000|2025-03-28 20:02:50|20.14|20.06|20.12|20.04|20.15|20.07|20.12|20.04|0
1743192180000|2025-03-28 20:03:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1743192190000|2025-03-28 20:03:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1743192200000|2025-03-28 20:03:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1743192210000|2025-03-28 20:03:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743192240000|2025-03-28 20:04:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1743192270000|2025-03-28 20:04:30|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1743192280000|2025-03-28 20:04:40|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1743192300000|2025-03-28 20:05:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1743192370000|2025-03-28 20:06:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1743192380000|2025-03-28 20:06:20|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1743192390000|2025-03-28 20:06:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743192400000|2025-03-28 20:06:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|15
1743192490000|2025-03-28 20:08:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743192530000|2025-03-28 20:08:50|||||||||2
1743192540000|2025-03-28 20:09:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|124
1743192570000|2025-03-28 20:09:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1743192580000|2025-03-28 20:09:40|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|111
1743192610000|2025-03-28 20:10:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1743192630000|2025-03-28 20:10:30|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1743192640000|2025-03-28 20:10:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1743192660000|2025-03-28 20:11:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|20
1743192670000|2025-03-28 20:11:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1743192690000|2025-03-28 20:11:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743192710000|2025-03-28 20:11:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1743192720000|2025-03-28 20:12:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1743192740000|2025-03-28 20:12:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1743192750000|2025-03-28 20:12:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|100
1743192760000|2025-03-28 20:12:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1743192790000|2025-03-28 20:13:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743192800000|2025-03-28 20:13:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1743192820000|2025-03-28 20:13:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1743192830000|2025-03-28 20:13:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1743192860000|2025-03-28 20:14:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1743192870000|2025-03-28 20:14:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1743380100000|2025-03-31 00:15:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1743380140000|2025-03-31 00:15:40|21.14|20.84|21.09|20.79|21.14|20.84|21.09|20.79|0
1743380150000|2025-03-31 00:15:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1743380160000|2025-03-31 00:16:00|21.12|20.82|21.14|20.84|21.14|20.84|21.12|20.82|0
1743380170000|2025-03-31 00:16:10|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1743380180000|2025-03-31 00:16:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743380190000|2025-03-31 00:16:30|21.01|20.71|21.14|20.84|21.19|20.89|21.01|20.71|2
1743380210000|2025-03-31 00:16:50|21.07|20.77|20.99|20.69|21.07|20.77|20.99|20.69|0
1743380230000|2025-03-31 00:17:10|20.98|20.73|21.09|20.79|21.09|20.79|20.98|20.71|0
1743380240000|2025-03-31 00:17:20|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1743380250000|2025-03-31 00:17:30|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1743380260000|2025-03-31 00:17:40|21.08|20.78|21.05|20.75|21.1|20.8|21.05|20.75|0
1743380300000|2025-03-31 00:18:20|21.07|20.77|21.1|20.8|21.1|20.8|21.07|20.77|0
1743380310000|2025-03-31 00:18:30|21.14|20.84|21.19|20.89|21.19|20.89|21.14|20.84|0
1743380320000|2025-03-31 00:18:40|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1743380350000|2025-03-31 00:19:10|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1743380400000|2025-03-31 00:20:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1743380410000|2025-03-31 00:20:10|21.19|20.94|21.21|20.96|21.21|20.96|21.19|20.94|0
1743380440000|2025-03-31 00:20:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1743380450000|2025-03-31 00:20:50|21.21|20.96|21.21|20.96|21.22|20.97|21.21|20.96|6
1743380460000|2025-03-31 00:21:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1743380530000|2025-03-31 00:22:10|21.27||21.27||21.27||21.27||1
1743380680000|2025-03-31 00:24:40|21.22||21.22||21.22||21.22||0
1743380690000|2025-03-31 00:24:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1743380700000|2025-03-31 00:25:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1743380710000|2025-03-31 00:25:10|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1743380740000|2025-03-31 00:25:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1743380770000|2025-03-31 00:26:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1743380800000|2025-03-31 00:26:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1743380820000|2025-03-31 00:27:00|21.1|21.02|21.09|21.01|21.1|21.02|21.06|20.98|2
1743380890000|2025-03-31 00:28:10|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|7
1743380900000|2025-03-31 00:28:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1743380920000|2025-03-31 00:28:40|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1743380960000|2025-03-31 00:29:20|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|1
1743380970000|2025-03-31 00:29:30|20.98|20.9|21.04|20.96|21.14|20.96|20.96|20.88|0
1743380980000|2025-03-31 00:29:40|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1743381000000|2025-03-31 00:30:00|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|0
1743381010000|2025-03-31 00:30:10|21.12|20.87|21.04|20.96|21.12|20.98|21.04|20.87|0
1743381020000|2025-03-31 00:30:20|21.05|20.97|21.08|21|21.08|21|21.02|20.94|1
1743381030000|2025-03-31 00:30:30|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|2
1743381040000|2025-03-31 00:30:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1743381070000|2025-03-31 00:31:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1743381090000|2025-03-31 00:31:30|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|0
1743381130000|2025-03-31 00:32:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743381140000|2025-03-31 00:32:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743381250000|2025-03-31 00:34:10|||||||||1
1743381350000|2025-03-31 00:35:50|21.12|20.87|21.08|21|21.12|21|21.08|20.87|0
1743381370000|2025-03-31 00:36:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1743381380000|2025-03-31 00:36:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1743381390000|2025-03-31 00:36:30|21.15|20.9|21.08|21|21.15|21|21.08|20.9|0
1743381450000|2025-03-31 00:37:30|21.1|20.85|21.1|20.85|21.11|20.93|21|20.8|0
1743381460000|2025-03-31 00:37:40|21.03|20.95|21.1|20.85|21.1|20.95|21.03|20.85|0
1743381470000|2025-03-31 00:37:50|21.09|20.84|21.09|20.84|21.12|20.84|21.09|20.82|0
1743381480000|2025-03-31 00:38:00|21.07|20.99|21.09|20.84|21.09|21|21.04|20.84|3
1743381500000|2025-03-31 00:38:20|21.07|20.99|21.07|20.99|21.12|20.99|21.07|20.82|12
1743381510000|2025-03-31 00:38:30|21.05|20.97|21.12|20.82|21.12|20.97|21.05|20.82|0
1743381520000|2025-03-31 00:38:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1743381530000|2025-03-31 00:38:50|21.06|20.81|21.07|20.82|21.09|20.84|21.01|20.74|0
1743381540000|2025-03-31 00:39:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1743381610000|2025-03-31 00:40:10|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|0
1743381630000|2025-03-31 00:40:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1743381710000|2025-03-31 00:41:50|21.04|20.79|21.06|20.81|21.06|20.81|21.04|20.79|0
1743381730000|2025-03-31 00:42:10|21.04|20.79|21.06|20.81|21.06|20.81|21.04|20.79|0
1743381760000|2025-03-31 00:42:40|21.11||21.11||21.11||21.11||0
1743381840000|2025-03-31 00:44:00|21.12|20.82|21.12|20.82|21.12|20.82|21.12|20.82|0
1743381890000|2025-03-31 00:44:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1743381900000|2025-03-31 00:45:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1743381920000|2025-03-31 00:45:20|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1743381970000|2025-03-31 00:46:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1743382070000|2025-03-31 00:47:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1743382120000|2025-03-31 00:48:40|21.12|20.82|21.11|20.81|21.12|20.82|21.11|20.81|0
1743382130000|2025-03-31 00:48:50|21.12|20.82|21.12|20.82|21.12|20.82|21.11|20.81|0
1743382140000|2025-03-31 00:49:00|21.11|20.81|21.11|20.81|21.12|20.82|21.11|20.81|0
1743382150000|2025-03-31 00:49:10|21.12|20.82|21.1|20.85|21.12|20.86|21.1|20.81|0
1743382160000|2025-03-31 00:49:20|21.11|20.86|21.12|20.82|21.12|20.86|21.1|20.81|0
1743382170000|2025-03-31 00:49:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1743382180000|2025-03-31 00:49:40|21.07|20.82|21.06|20.81|21.07|20.82|21.06|20.81|0
1743382260000|2025-03-31 00:51:00|21.1|20.8|21.07|20.82|21.1|20.82|21.07|20.8|0
1743382270000|2025-03-31 00:51:10|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1743382280000|2025-03-31 00:51:20|21.11||21.06||21.11||21.06||0
1743382310000|2025-03-31 00:51:50|21.11||21.11||21.11||21.11||0
1743382340000|2025-03-31 00:52:20|21.06||21.06||21.06||21.06||0
1743382370000|2025-03-31 00:52:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1743382420000|2025-03-31 00:53:40|21|20.92|21|20.92|21.11|20.93|21|20.86|1
1743382440000|2025-03-31 00:54:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|1
1743382450000|2025-03-31 00:54:10|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1743382470000|2025-03-31 00:54:30|21.06|20.81|21.05|20.8|21.07|20.82|21.05|20.8|0
1743382480000|2025-03-31 00:54:40|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1743382490000|2025-03-31 00:54:50|21.06|20.81|21.06|20.81|21.11|20.82|21.06|20.81|0
1743382500000|2025-03-31 00:55:00|21.11|20.79|21.11|20.81|21.11|20.81|21.09|20.79|0
1743382800000|2025-03-31 01:00:00|21.06|20.84|21.02|20.77|21.09|20.84|21.02|20.77|0
1743382810000|2025-03-31 01:00:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1743382880000|2025-03-31 01:01:20|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1743382900000|2025-03-31 01:01:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1743382970000|2025-03-31 01:02:50|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1743382990000|2025-03-31 01:03:10|21.04|20.79|21.08|20.78|21.08|20.79|21.04|20.78|0
1743383000000|2025-03-31 01:03:20|21.04|20.79|21.04|20.79|21.08|20.79|21.04|20.78|0
1743383040000|2025-03-31 01:04:00|21.03|20.78|21.02|20.77|21.04|20.79|21.02|20.77|0
1743383060000|2025-03-31 01:04:20|21|20.75|21|20.75|21|20.75|21|20.75|0
1743383070000|2025-03-31 01:04:30|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1743383110000|2025-03-31 01:05:10|21|20.75|20.93|20.85|21|20.85|20.93|20.75|0
1743383120000|2025-03-31 01:05:20|21|20.75|21|20.75|21|20.75|21|20.75|0
1743383130000|2025-03-31 01:05:30|20.99|20.74|21|20.75|21|20.75|20.99|20.74|0
1743383140000|2025-03-31 01:05:40|20.99|20.74|20.99|20.69|20.99|20.74|20.99|20.69|0
1743383220000|2025-03-31 01:07:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1743383290000|2025-03-31 01:08:10|21|20.7|21|20.7|21|20.7|21|20.7|0
1743383320000|2025-03-31 01:08:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743383330000|2025-03-31 01:08:50|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743383360000|2025-03-31 01:09:20|21|20.7|21|20.7|21|20.7|21|20.7|0
1743383450000|2025-03-31 01:10:50|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743383470000|2025-03-31 01:11:10|20.97|20.67|20.99|20.69|20.99|20.69|20.97|20.67|0
1743383520000|2025-03-31 01:12:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1743383550000|2025-03-31 01:12:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1743383560000|2025-03-31 01:12:40|20.97|20.72|20.96|20.71|20.97|20.72|20.96|20.71|0
1743383590000|2025-03-31 01:13:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1743383710000|2025-03-31 01:15:10|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1743383720000|2025-03-31 01:15:20|20.97|20.72|20.96|20.71|20.97|20.72|20.96|20.71|0
1743383730000|2025-03-31 01:15:30|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1743383810000|2025-03-31 01:16:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743383820000|2025-03-31 01:17:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1743383890000|2025-03-31 01:18:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743383900000|2025-03-31 01:18:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1743383920000|2025-03-31 01:18:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1743383980000|2025-03-31 01:19:40|20.89|20.81|20.99|20.74|20.99|20.81|20.89|20.74|0
1743384100000|2025-03-31 01:21:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743384110000|2025-03-31 01:21:50|20.99|20.74|20.99|20.74|20.99|20.81|20.89|20.74|0
1743384160000|2025-03-31 01:22:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1743384180000|2025-03-31 01:23:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1743384210000|2025-03-31 01:23:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1743384220000|2025-03-31 01:23:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1743384230000|2025-03-31 01:23:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743384240000|2025-03-31 01:24:00|20.86|20.78|20.87|20.62|20.89|20.78|20.84|20.62|2
1743384330000|2025-03-31 01:25:30|20.89|20.64|20.87|20.62|20.89|20.64|20.87|20.62|0
1743384340000|2025-03-31 01:25:40|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1743384350000|2025-03-31 01:25:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1743384360000|2025-03-31 01:26:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1743384400000|2025-03-31 01:26:40|20.9|20.65|20.89|20.64|20.91|20.65|20.89|20.61|0
1743384460000|2025-03-31 01:27:40|20.9|20.65|20.86|20.78|20.9|20.78|20.86|20.65|1
1743384470000|2025-03-31 01:27:50|20.85|20.77|20.9|20.65|20.9|20.77|20.85|20.65|0
1743384600000|2025-03-31 01:30:00|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1743384710000|2025-03-31 01:31:50|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1743384770000|2025-03-31 01:32:50|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|1
1743384890000|2025-03-31 01:34:50|20.94|20.69|20.97|20.72|20.97|20.72|20.94|20.69|0
1743384980000|2025-03-31 01:36:20|20.99|20.74|20.93|20.85|20.99|20.85|20.91|20.74|0
1743385020000|2025-03-31 01:37:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1743385080000|2025-03-31 01:38:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1743385110000|2025-03-31 01:38:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743385210000|2025-03-31 01:40:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1743385290000|2025-03-31 01:41:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1743385330000|2025-03-31 01:42:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1743385380000|2025-03-31 01:43:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1743385390000|2025-03-31 01:43:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1743385440000|2025-03-31 01:44:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|1
1743385500000|2025-03-31 01:45:00|21|20.92|21.04|20.96|21.04|20.96|21|20.92|5
1743385800000|2025-03-31 01:50:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743385810000|2025-03-31 01:50:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743386110000|2025-03-31 01:55:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743386130000|2025-03-31 01:55:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743386160000|2025-03-31 01:56:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743386280000|2025-03-31 01:58:00|||||||||1
1743386290000|2025-03-31 01:58:10|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|0
1743386300000|2025-03-31 01:58:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1743386310000|2025-03-31 01:58:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743386340000|2025-03-31 01:59:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743386410000|2025-03-31 02:00:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743386480000|2025-03-31 02:01:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743386730000|2025-03-31 02:05:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743386780000|2025-03-31 02:06:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743387010000|2025-03-31 02:10:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743387120000|2025-03-31 02:12:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743387130000|2025-03-31 02:12:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743387360000|2025-03-31 02:16:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1743387380000|2025-03-31 02:16:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1743387400000|2025-03-31 02:16:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743387410000|2025-03-31 02:16:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743387620000|2025-03-31 02:20:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|1
1743387630000|2025-03-31 02:20:30|21.05|20.97|21.07|20.99|21.07|20.99|21.04|20.96|0
1743388150000|2025-03-31 02:29:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743388210000|2025-03-31 02:30:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|2
1743388840000|2025-03-31 02:40:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743388850000|2025-03-31 02:40:50|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|1
1743389440000|2025-03-31 02:50:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743389450000|2025-03-31 02:50:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743389480000|2025-03-31 02:51:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743389490000|2025-03-31 02:51:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743389510000|2025-03-31 02:51:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743390360000|2025-03-31 03:06:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1743390440000|2025-03-31 03:07:20|21.13|21.05|21.22|21.14|21.22|21.14|21.13|21.05|0
1743390460000|2025-03-31 03:07:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743390470000|2025-03-31 03:07:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1743390480000|2025-03-31 03:08:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743390500000|2025-03-31 03:08:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1743390550000|2025-03-31 03:09:10|||||||||1
1743390580000|2025-03-31 03:09:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1743391100000|2025-03-31 03:18:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1743391110000|2025-03-31 03:18:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1743391150000|2025-03-31 03:19:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|3
1743391500000|2025-03-31 03:25:00|21.3|21.22|21.26|21.01|21.3|21.22|21.26|21.01|1
1743391510000|2025-03-31 03:25:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743391560000|2025-03-31 03:26:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1743391640000|2025-03-31 03:27:20|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743391690000|2025-03-31 03:28:10|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1743391730000|2025-03-31 03:28:50|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743391820000|2025-03-31 03:30:20|21.26|21.01|21.3|21.05|21.3|21.05|21.26|21.01|0
1743391860000|2025-03-31 03:31:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743391870000|2025-03-31 03:31:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1743391890000|2025-03-31 03:31:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743392030000|2025-03-31 03:33:50|21.22|21.14|21.29|21.04|21.29|21.14|21.22|21.04|0
1743392040000|2025-03-31 03:34:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1743392050000|2025-03-31 03:34:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743392230000|2025-03-31 03:37:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1743392280000|2025-03-31 03:38:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743392300000|2025-03-31 03:38:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743392540000|2025-03-31 03:42:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743392550000|2025-03-31 03:42:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743392560000|2025-03-31 03:42:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743392590000|2025-03-31 03:43:10|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|1
1743392600000|2025-03-31 03:43:20|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1743392780000|2025-03-31 03:46:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743392830000|2025-03-31 03:47:10|21.26|21.01|21.26|21.01|21.26|21.07|21.15|21|1
1743392940000|2025-03-31 03:49:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1743392950000|2025-03-31 03:49:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743393150000|2025-03-31 03:52:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1743393350000|2025-03-31 03:55:50|21.23|21.15|21.34|21.09|21.34|21.15|21.23|21.09|1
1743393570000|2025-03-31 03:59:30|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1743393620000|2025-03-31 04:00:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743393660000|2025-03-31 04:01:00|21.33|21.08|21.23|21.15|21.33|21.15|21.23|21.08|0
1743393670000|2025-03-31 04:01:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1743393690000|2025-03-31 04:01:30|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1743393700000|2025-03-31 04:01:40|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1743393730000|2025-03-31 04:02:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1743393740000|2025-03-31 04:02:20|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1743393760000|2025-03-31 04:02:40|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1743393790000|2025-03-31 04:03:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1743393840000|2025-03-31 04:04:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1743393910000|2025-03-31 04:05:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743393930000|2025-03-31 04:05:30|21.33|21.08|21.33|21.08|21.33|21.15|21.23|21.08|0
1743393960000|2025-03-31 04:06:00|21.23|21.15|21.33|21.08|21.33|21.15|21.23|21.08|0
1743394000000|2025-03-31 04:06:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1743394010000|2025-03-31 04:06:50|21.23|21.15|21.33|21.08|21.33|21.15|21.22|21.08|0
1743394030000|2025-03-31 04:07:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1743394090000|2025-03-31 04:08:10|21.33|21.08|21.27|21.19|21.34|21.19|21.25|21.08|0
1743394230000|2025-03-31 04:10:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|2
1743394450000|2025-03-31 04:14:10|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|1
1743394460000|2025-03-31 04:14:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1743394470000|2025-03-31 04:14:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743394560000|2025-03-31 04:16:00|||||||||1
1743394590000|2025-03-31 04:16:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1743394640000|2025-03-31 04:17:20|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|1
1743394660000|2025-03-31 04:17:40|21.24|21.16|21.34|21.09|21.34|21.16|21.24|21.09|0
1743394710000|2025-03-31 04:18:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743394720000|2025-03-31 04:18:40|21.36|21.11|21.38|21.13|21.38|21.13|21.36|21.11|0
1743394740000|2025-03-31 04:19:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1743394830000|2025-03-31 04:20:30|21.29|21.21|21.38|21.13|21.38|21.21|21.29|21.13|0
1743394840000|2025-03-31 04:20:40|21.36|21.11|21.39|21.14|21.39|21.19|21.27|21.11|0
1743394860000|2025-03-31 04:21:00|21.29|21.21|21.39|21.14|21.39|21.21|21.27|21.11|0
1743394870000|2025-03-31 04:21:10|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1743394890000|2025-03-31 04:21:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1743394900000|2025-03-31 04:21:40|21.27|21.19|21.36|21.11|21.39|21.19|21.27|21.11|0
1743394920000|2025-03-31 04:22:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1743395180000|2025-03-31 04:26:20|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1743395190000|2025-03-31 04:26:30|21.29|21.21|21.38|21.13|21.39|21.21|21.29|21.13|0
1743395200000|2025-03-31 04:26:40|21.28|21.2|21.39|21.14|21.39|21.21|21.27|21.1|0
1743395210000|2025-03-31 04:26:50|21.29|21.21|21.27|21.19|21.39|21.21|21.27|21.11|0
1743395350000|2025-03-31 04:29:10|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1743395360000|2025-03-31 04:29:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743395370000|2025-03-31 04:29:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743395400000|2025-03-31 04:30:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1743395410000|2025-03-31 04:30:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743395540000|2025-03-31 04:32:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743395550000|2025-03-31 04:32:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743395620000|2025-03-31 04:33:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1743395700000|2025-03-31 04:35:00|21.26|21.01|21.19|21.11|21.26|21.11|21.19|21.01|0
1743395710000|2025-03-31 04:35:10|21.26|21.01|21.28|21.03|21.28|21.03|21.26|21.01|0
1743395740000|2025-03-31 04:35:40|21.26|21.01|21.25|21|21.26|21.01|21.25|21|0
1743395820000|2025-03-31 04:37:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743395830000|2025-03-31 04:37:10|21.25|21|21.15|21.07|21.25|21.07|21.15|21|0
1743395840000|2025-03-31 04:37:20|21.17|21.09|21.21|20.96|21.23|21.09|21.12|20.96|1
1743395850000|2025-03-31 04:37:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743395860000|2025-03-31 04:37:40|21.21|20.96|21.12|21.04|21.21|21.04|21.1|20.96|0
1743395870000|2025-03-31 04:37:50|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1743395880000|2025-03-31 04:38:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1743395910000|2025-03-31 04:38:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743395920000|2025-03-31 04:38:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743395950000|2025-03-31 04:39:10|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1743396090000|2025-03-31 04:41:30|21.14|21.06|21.21|20.96|21.21|21.06|21.14|20.96|0
1743396110000|2025-03-31 04:41:50|21.15|21.07|21.17|21.09|21.23|21.09|21.15|20.98|0
1743396130000|2025-03-31 04:42:10|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1743396140000|2025-03-31 04:42:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743396160000|2025-03-31 04:42:40|21.21|20.96|21.14|21.06|21.21|21.06|21.14|20.96|0
1743396170000|2025-03-31 04:42:50|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1743396240000|2025-03-31 04:44:00|21.14|21.06|21.21|20.96|21.21|21.06|21.14|20.96|0
1743396320000|2025-03-31 04:45:20|21.14|21.06|21.21|20.96|21.21|21.06|21.14|20.96|0
1743396360000|2025-03-31 04:46:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743396410000|2025-03-31 04:46:50|21.21|20.96|21.14|21.06|21.21|21.06|21.14|20.96|0
1743396430000|2025-03-31 04:47:10|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1743396600000|2025-03-31 04:50:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743396630000|2025-03-31 04:50:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743396650000|2025-03-31 04:50:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1743396680000|2025-03-31 04:51:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1743396700000|2025-03-31 04:51:40|21.17|21.09|21.26|21.01|21.26|21.09|21.17|21.01|0
1743396760000|2025-03-31 04:52:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743397200000|2025-03-31 05:00:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1743397210000|2025-03-31 05:00:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1743397330000|2025-03-31 05:02:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1743397340000|2025-03-31 05:02:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1743397500000|2025-03-31 05:05:00|21.2|21.12|21.28|21.03|21.29|21.14|21.17|21.01|1
1743397510000|2025-03-31 05:05:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743397520000|2025-03-31 05:05:20|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743397540000|2025-03-31 05:05:40|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1743397560000|2025-03-31 05:06:00|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743397720000|2025-03-31 05:08:40|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743397770000|2025-03-31 05:09:30|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743397790000|2025-03-31 05:09:50|21.22|21.14|21.29|21.04|21.29|21.14|21.22|21.04|0
1743397800000|2025-03-31 05:10:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743397810000|2025-03-31 05:10:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743397830000|2025-03-31 05:10:30|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743397920000|2025-03-31 05:12:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743397930000|2025-03-31 05:12:10|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1743397970000|2025-03-31 05:12:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1743397980000|2025-03-31 05:13:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743398010000|2025-03-31 05:13:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743398030000|2025-03-31 05:13:50|21.18|21.1|21.28|21.03|21.28|21.1|21.18|21.03|0
1743398090000|2025-03-31 05:14:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743398130000|2025-03-31 05:15:30|21.29|21.04|21.29|21.04|21.29|21.14|21.22|21.04|0
1743398140000|2025-03-31 05:15:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743398190000|2025-03-31 05:16:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1743398400000|2025-03-31 05:20:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1743398410000|2025-03-31 05:20:10|||||||||5
1743398420000|2025-03-31 05:20:20|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743398430000|2025-03-31 05:20:30|21.22|21.14|21.29|21.04|21.29|21.14|21.22|21.04|0
1743398440000|2025-03-31 05:20:40|21.19|21.11|21.19|21.11|21.29|21.11|21.19|21.04|0
1743398470000|2025-03-31 05:21:10|21.18|21.1|21.29|21.04|21.29|21.11|21.18|21.04|0
1743398550000|2025-03-31 05:22:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743398560000|2025-03-31 05:22:40|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1743398580000|2025-03-31 05:23:00|21.22|21.14|21.29|21.04|21.29|21.14|21.22|21.04|0
1743398750000|2025-03-31 05:25:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743398760000|2025-03-31 05:26:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743398770000|2025-03-31 05:26:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743398810000|2025-03-31 05:26:50|21.2|21.12|21.26|21.01|21.29|21.14|21.15|21.01|4
1743398820000|2025-03-31 05:27:00|21.28|21.03|21.28|21.03|21.28|21.1|21.18|21.03|0
1743398830000|2025-03-31 05:27:10|21.19|21.11|21.17|21.09|21.19|21.11|21.14|21.06|0
1743398840000|2025-03-31 05:27:20|21.18|21.1|21.23|20.93|21.23|21.1|21.18|20.93|10
1743398860000|2025-03-31 05:27:40|21.19|20.94|21.23|20.93|21.24|20.94|21.18|20.93|0
1743398870000|2025-03-31 05:27:50|21.26|20.96|21.25|20.95|21.26|20.96|21.21|20.94|0
1743398920000|2025-03-31 05:28:40|21.2||21.2||21.2||21.2||0
1743398930000|2025-03-31 05:28:50|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1743399090000|2025-03-31 05:31:30|21.25|21|21.24|20.99|21.25|21|21.24|20.99|0
1743399100000|2025-03-31 05:31:40|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399110000|2025-03-31 05:31:50|21.13|21.05|21.23|20.98|21.23|21.05|21.13|20.98|0
1743399170000|2025-03-31 05:32:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743399190000|2025-03-31 05:33:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399220000|2025-03-31 05:33:40|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1743399240000|2025-03-31 05:34:00|21.23|20.98|21.24|20.99|21.25|21.09|21.17|20.98|0
1743399260000|2025-03-31 05:34:20|21.13|21.05|21.13|21.05|21.23|21.05|21.13|20.98|0
1743399270000|2025-03-31 05:34:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399280000|2025-03-31 05:34:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743399300000|2025-03-31 05:35:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399410000|2025-03-31 05:36:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743399420000|2025-03-31 05:37:00|21.23|20.98|21.13|21.05|21.23|21.05|21.13|20.98|0
1743399430000|2025-03-31 05:37:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399460000|2025-03-31 05:37:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743399470000|2025-03-31 05:37:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399560000|2025-03-31 05:39:20|21.13|21.05|21.13|21.05|21.23|21.05|21.13|20.98|0
1743399570000|2025-03-31 05:39:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399630000|2025-03-31 05:40:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743399640000|2025-03-31 05:40:40|21.23|20.98|21.13|21.05|21.23|21.05|21.13|20.98|0
1743399700000|2025-03-31 05:41:40|21.1|21.02|21.14|21.06|21.24|21.06|21.1|20.99|4
1743399710000|2025-03-31 05:41:50|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1743399730000|2025-03-31 05:42:10|21.2|20.95|21.24|20.99|21.24|20.99|21.2|20.95|0
1743399750000|2025-03-31 05:42:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1743399790000|2025-03-31 05:43:10|21.13|21.05|21.13|21.05|21.23|21.05|21.13|20.98|0
1743399940000|2025-03-31 05:45:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1743399980000|2025-03-31 05:46:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743399990000|2025-03-31 05:46:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1743400120000|2025-03-31 05:48:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1743400190000|2025-03-31 05:49:50|21.19|20.94|21.19|20.94|21.2|20.95|21.19|20.94|0
1743400200000|2025-03-31 05:50:00|21.2|20.95|21.1|21.02|21.2|21.02|21.1|20.95|0
1743400210000|2025-03-31 05:50:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743400290000|2025-03-31 05:51:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1743400630000|2025-03-31 05:57:10|||||||||1
1743400710000|2025-03-31 05:58:30|||||||||3
1743400750000|2025-03-31 05:59:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|2
1743400770000|2025-03-31 05:59:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1743400800000|2025-03-31 06:00:00|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|1
1743400820000|2025-03-31 06:00:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|11
1743400860000|2025-03-31 06:01:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743400870000|2025-03-31 06:01:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|3
1743400890000|2025-03-31 06:01:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|17
1743400900000|2025-03-31 06:01:40|21.04|20.96|21.08|21|21.08|21|21.04|20.96|6
1743400910000|2025-03-31 06:01:50|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|11
1743401000000|2025-03-31 06:03:20|||||||||10
1743401050000|2025-03-31 06:04:10|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1743401060000|2025-03-31 06:04:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743401070000|2025-03-31 06:04:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1743401090000|2025-03-31 06:04:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1743401100000|2025-03-31 06:05:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743401160000|2025-03-31 06:06:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743401220000|2025-03-31 06:07:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|2
1743401260000|2025-03-31 06:07:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743401270000|2025-03-31 06:07:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743401280000|2025-03-31 06:08:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743401290000|2025-03-31 06:08:10|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743401330000|2025-03-31 06:08:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743401340000|2025-03-31 06:09:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|5
1743401350000|2025-03-31 06:09:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743401410000|2025-03-31 06:10:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|21
1743401420000|2025-03-31 06:10:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|11
1743401430000|2025-03-31 06:10:30|21.08|21|21.08|21|21.08|21|21.08|21|3
1743401450000|2025-03-31 06:10:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|35
1743401490000|2025-03-31 06:11:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1743401560000|2025-03-31 06:12:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1743401580000|2025-03-31 06:13:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1743401600000|2025-03-31 06:13:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743401630000|2025-03-31 06:13:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743401640000|2025-03-31 06:14:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743401650000|2025-03-31 06:14:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743401710000|2025-03-31 06:15:10|||||||||10
1743401740000|2025-03-31 06:15:40|||||||||20
1743401750000|2025-03-31 06:15:50|||||||||1
1743401760000|2025-03-31 06:16:00|21.08|21|21.08|21|21.08|21|21.08|21|3
1743401780000|2025-03-31 06:16:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743401790000|2025-03-31 06:16:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|3
1743401820000|2025-03-31 06:17:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743401850000|2025-03-31 06:17:30|||||||||6
1743401880000|2025-03-31 06:18:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743401900000|2025-03-31 06:18:20|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|50
1743401930000|2025-03-31 06:18:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1743401950000|2025-03-31 06:19:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743402020000|2025-03-31 06:20:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743402030000|2025-03-31 06:20:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1743402100000|2025-03-31 06:21:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743402120000|2025-03-31 06:22:00|21.08|21|21.08|21|21.08|21|21.08|21|5
1743402140000|2025-03-31 06:22:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1743402150000|2025-03-31 06:22:30|||||||||3
1743402160000|2025-03-31 06:22:40|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1743402170000|2025-03-31 06:22:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743402180000|2025-03-31 06:23:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1743402200000|2025-03-31 06:23:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743402210000|2025-03-31 06:23:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1743402230000|2025-03-31 06:23:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|20
1743402240000|2025-03-31 06:24:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743402260000|2025-03-31 06:24:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|63
1743402270000|2025-03-31 06:24:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743402280000|2025-03-31 06:24:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1743402290000|2025-03-31 06:24:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743402300000|2025-03-31 06:25:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743402320000|2025-03-31 06:25:20|21.08|21|21.08|21|21.08|21|21.08|21|5
1743402330000|2025-03-31 06:25:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743402340000|2025-03-31 06:25:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1743402350000|2025-03-31 06:25:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743402420000|2025-03-31 06:27:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1743402440000|2025-03-31 06:27:20|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|3
1743402450000|2025-03-31 06:27:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1743402460000|2025-03-31 06:27:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743402500000|2025-03-31 06:28:20|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|0
1743402510000|2025-03-31 06:28:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743402520000|2025-03-31 06:28:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743402570000|2025-03-31 06:29:30|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|0
1743402580000|2025-03-31 06:29:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743402590000|2025-03-31 06:29:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743402600000|2025-03-31 06:30:00|21.18|21.1|21.18|21.1|21.18|21.1|21.14|21.06|0
1743402610000|2025-03-31 06:30:10|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1743402620000|2025-03-31 06:30:20|21.18|21.1|21.17|21.09|21.18|21.1|21.15|21.07|0
1743402630000|2025-03-31 06:30:30|21.15|21.07|21.18|21.1|21.18|21.1|21.14|21.06|0
1743402660000|2025-03-31 06:31:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743402670000|2025-03-31 06:31:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743402680000|2025-03-31 06:31:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1743402690000|2025-03-31 06:31:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743402730000|2025-03-31 06:32:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|2
1743402740000|2025-03-31 06:32:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743402750000|2025-03-31 06:32:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743402810000|2025-03-31 06:33:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1743402860000|2025-03-31 06:34:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743402880000|2025-03-31 06:34:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1743402900000|2025-03-31 06:35:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1743402910000|2025-03-31 06:35:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743402920000|2025-03-31 06:35:20|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1743402950000|2025-03-31 06:35:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1743402960000|2025-03-31 06:36:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1743402970000|2025-03-31 06:36:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743402980000|2025-03-31 06:36:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1743403140000|2025-03-31 06:39:00|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|2
1743403150000|2025-03-31 06:39:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1743403160000|2025-03-31 06:39:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1743403170000|2025-03-31 06:39:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743403180000|2025-03-31 06:39:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743403220000|2025-03-31 06:40:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1743403240000|2025-03-31 06:40:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743403260000|2025-03-31 06:41:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|98
1743403270000|2025-03-31 06:41:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743403280000|2025-03-31 06:41:20|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|3
1743403290000|2025-03-31 06:41:30|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1743403310000|2025-03-31 06:41:50|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|1
1743403320000|2025-03-31 06:42:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1743403330000|2025-03-31 06:42:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743403340000|2025-03-31 06:42:20|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1743403350000|2025-03-31 06:42:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1743403370000|2025-03-31 06:42:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|18
1743403400000|2025-03-31 06:43:20|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|0
1743403410000|2025-03-31 06:43:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743403430000|2025-03-31 06:43:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1743403500000|2025-03-31 06:45:00|||||||||1
1743403510000|2025-03-31 06:45:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|89
1743403520000|2025-03-31 06:45:20|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1743403530000|2025-03-31 06:45:30|||||||||4
1743403560000|2025-03-31 06:46:00|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|0
1743403570000|2025-03-31 06:46:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1743403580000|2025-03-31 06:46:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|19
1743403590000|2025-03-31 06:46:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1743403610000|2025-03-31 06:46:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743403620000|2025-03-31 06:47:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|25
1743403640000|2025-03-31 06:47:20|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1743403670000|2025-03-31 06:47:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|6
1743403680000|2025-03-31 06:48:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1743403700000|2025-03-31 06:48:20|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1743403710000|2025-03-31 06:48:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743403720000|2025-03-31 06:48:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1743403740000|2025-03-31 06:49:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|20
1743403750000|2025-03-31 06:49:10|||||||||5
1743403770000|2025-03-31 06:49:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|11
1743403790000|2025-03-31 06:49:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|45
1743403800000|2025-03-31 06:50:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1743403810000|2025-03-31 06:50:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|5
1743403820000|2025-03-31 06:50:20|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|2
1743403830000|2025-03-31 06:50:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743403880000|2025-03-31 06:51:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|3
1743403900000|2025-03-31 06:51:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|13
1743403910000|2025-03-31 06:51:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1743403930000|2025-03-31 06:52:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1743403960000|2025-03-31 06:52:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|1
1743403970000|2025-03-31 06:52:50|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1743403980000|2025-03-31 06:53:00|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|0
1743403990000|2025-03-31 06:53:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|135
1743404020000|2025-03-31 06:53:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1743404030000|2025-03-31 06:53:50|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1743404040000|2025-03-31 06:54:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743404070000|2025-03-31 06:54:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1743404110000|2025-03-31 06:55:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743404130000|2025-03-31 06:55:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743404140000|2025-03-31 06:55:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1743404150000|2025-03-31 06:55:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1743404160000|2025-03-31 06:56:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743404170000|2025-03-31 06:56:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743404190000|2025-03-31 06:56:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1743404200000|2025-03-31 06:56:40|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1743404210000|2025-03-31 06:56:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743404240000|2025-03-31 06:57:20|||||||||2
1743404270000|2025-03-31 06:57:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|6
1743404300000|2025-03-31 06:58:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1743404310000|2025-03-31 06:58:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1743404400000|2025-03-31 07:00:00|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|67
1743404410000|2025-03-31 07:00:10|21.15|21.07|21.22|21.14|21.22|21.14|21.14|21.06|26
1743404420000|2025-03-31 07:00:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|62
1743404430000|2025-03-31 07:00:30|21.18|21.1|21.19|21.11|21.19|21.11|21.15|21.07|7
1743404460000|2025-03-31 07:01:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|7
1743404470000|2025-03-31 07:01:10|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1743404480000|2025-03-31 07:01:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1743404490000|2025-03-31 07:01:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|5
1743404500000|2025-03-31 07:01:40|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|15
1743404510000|2025-03-31 07:01:50|||||||||1
1743404520000|2025-03-31 07:02:00|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|9
1743404530000|2025-03-31 07:02:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|6
1743404540000|2025-03-31 07:02:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|24
1743404550000|2025-03-31 07:02:30|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|1
1743404570000|2025-03-31 07:02:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1743404580000|2025-03-31 07:03:00|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|9
1743404590000|2025-03-31 07:03:10|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|47
1743404600000|2025-03-31 07:03:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743404620000|2025-03-31 07:03:40|21.25|21.17|21.25|21.17|21.27|21.19|21.24|21.16|6
1743404630000|2025-03-31 07:03:50|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|1
1743404640000|2025-03-31 07:04:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1743404660000|2025-03-31 07:04:20|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|7
1743404670000|2025-03-31 07:04:30|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|2
1743404690000|2025-03-31 07:04:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1743404710000|2025-03-31 07:05:10|21.27|21.19|21.19|21.11|21.27|21.19|21.19|21.11|7
1743404720000|2025-03-31 07:05:20|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|1
1743404730000|2025-03-31 07:05:30|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|1
1743404740000|2025-03-31 07:05:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1743404760000|2025-03-31 07:06:00|||||||||2
1743404770000|2025-03-31 07:06:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1743404780000|2025-03-31 07:06:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1743404790000|2025-03-31 07:06:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|11
1743404800000|2025-03-31 07:06:40|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|0
1743404830000|2025-03-31 07:07:10|||||||||1
1743404840000|2025-03-31 07:07:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|3
1743404850000|2025-03-31 07:07:30|21.32|21.24|21.29|21.21|21.32|21.24|21.28|21.2|8
1743404860000|2025-03-31 07:07:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|34
1743404870000|2025-03-31 07:07:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1743404900000|2025-03-31 07:08:20|||||||||4
1743404930000|2025-03-31 07:08:50|||||||||3
1743404950000|2025-03-31 07:09:10|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|0
1743404960000|2025-03-31 07:09:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1743404980000|2025-03-31 07:09:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|18
1743404990000|2025-03-31 07:09:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1743405000000|2025-03-31 07:10:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1743405020000|2025-03-31 07:10:20|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|0
1743405030000|2025-03-31 07:10:30|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|0
1743405050000|2025-03-31 07:10:50|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|68
1743405060000|2025-03-31 07:11:00|21.28|21.2|21.25|21.17|21.28|21.2|21.24|21.16|11
1743405070000|2025-03-31 07:11:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1743405080000|2025-03-31 07:11:20|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|169
1743405090000|2025-03-31 07:11:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|63
1743405100000|2025-03-31 07:11:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1743405110000|2025-03-31 07:11:50|21.17|21.09|21.17|21.09|21.19|21.11|21.15|21.07|6
1743405120000|2025-03-31 07:12:00|21.18|21.1|21.14|21.06|21.18|21.1|21.13|21.05|0
1743405130000|2025-03-31 07:12:10|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|3
1743405140000|2025-03-31 07:12:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743405150000|2025-03-31 07:12:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|51
1743405160000|2025-03-31 07:12:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|9
1743405170000|2025-03-31 07:12:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1743405180000|2025-03-31 07:13:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|5
1743405190000|2025-03-31 07:13:10|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|4
1743405210000|2025-03-31 07:13:30|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|11
1743405220000|2025-03-31 07:13:40|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|6
1743405230000|2025-03-31 07:13:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|3
1743405240000|2025-03-31 07:14:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1743405250000|2025-03-31 07:14:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|146
1743405260000|2025-03-31 07:14:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|6
1743405270000|2025-03-31 07:14:30|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|3
1743405280000|2025-03-31 07:14:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1743405290000|2025-03-31 07:14:50|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|8
1743405320000|2025-03-31 07:15:20|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|11
1743405330000|2025-03-31 07:15:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1743405340000|2025-03-31 07:15:40|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|17
1743405360000|2025-03-31 07:16:00|||||||||5
1743405380000|2025-03-31 07:16:20|||||||||4
1743405390000|2025-03-31 07:16:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743405400000|2025-03-31 07:16:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|21
1743405410000|2025-03-31 07:16:50|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|50
1743405420000|2025-03-31 07:17:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1743405430000|2025-03-31 07:17:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743405440000|2025-03-31 07:17:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743405450000|2025-03-31 07:17:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743405460000|2025-03-31 07:17:40|21.14|21.06|21.12|21.04|21.14|21.06|21.1|21.02|29
1743405470000|2025-03-31 07:17:50|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|6
1743405480000|2025-03-31 07:18:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|5
1743405490000|2025-03-31 07:18:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1743405500000|2025-03-31 07:18:20|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|0
1743405510000|2025-03-31 07:18:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743405520000|2025-03-31 07:18:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1743405530000|2025-03-31 07:18:50|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1743405540000|2025-03-31 07:19:00|21.13|21.05|21.12|21.04|21.13|21.05|21.1|21.02|0
1743405550000|2025-03-31 07:19:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743405570000|2025-03-31 07:19:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|16
1743405580000|2025-03-31 07:19:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|14
1743405600000|2025-03-31 07:20:00|||||||||1
1743405610000|2025-03-31 07:20:10|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|4
1743405620000|2025-03-31 07:20:20|21.03|20.95|21.04|20.96|21.07|20.99|21.02|20.94|1
1743405630000|2025-03-31 07:20:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743405640000|2025-03-31 07:20:40|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|9
1743405660000|2025-03-31 07:21:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|2
1743405670000|2025-03-31 07:21:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743405680000|2025-03-31 07:21:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|2
1743405690000|2025-03-31 07:21:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1743405700000|2025-03-31 07:21:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1743405720000|2025-03-31 07:22:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743405730000|2025-03-31 07:22:10|21.07|20.99|21.07|20.99|21.09|21.01|21.05|20.97|25
1743405740000|2025-03-31 07:22:20|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1743405750000|2025-03-31 07:22:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1743405760000|2025-03-31 07:22:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743405770000|2025-03-31 07:22:50|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|5
1743405790000|2025-03-31 07:23:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|4
1743405800000|2025-03-31 07:23:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743405820000|2025-03-31 07:23:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|1
1743405830000|2025-03-31 07:23:50|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|14
1743405840000|2025-03-31 07:24:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|4
1743405850000|2025-03-31 07:24:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743405900000|2025-03-31 07:25:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|54
1743405920000|2025-03-31 07:25:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1743405930000|2025-03-31 07:25:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1743405940000|2025-03-31 07:25:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|61
1743405970000|2025-03-31 07:26:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|23
1743405980000|2025-03-31 07:26:20|21.09|21.01|21.09|21.01|21.09|21.01|21.05|20.97|15
1743405990000|2025-03-31 07:26:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|3
1743406000000|2025-03-31 07:26:40|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|1
1743406020000|2025-03-31 07:27:00|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|2
1743406030000|2025-03-31 07:27:10|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|1
1743406120000|2025-03-31 07:28:40|||||||||1
1743406160000|2025-03-31 07:29:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|27
1743406210000|2025-03-31 07:30:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|78
1743406230000|2025-03-31 07:30:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|4
1743406240000|2025-03-31 07:30:40|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|31
1743406250000|2025-03-31 07:30:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|3
1743406280000|2025-03-31 07:31:20|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|10
1743406300000|2025-03-31 07:31:40|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|0
1743406310000|2025-03-31 07:31:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1743406320000|2025-03-31 07:32:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|8
1743406340000|2025-03-31 07:32:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743406350000|2025-03-31 07:32:30|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|17
1743406360000|2025-03-31 07:32:40|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|31
1743406370000|2025-03-31 07:32:50|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|2
1743406380000|2025-03-31 07:33:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1743406400000|2025-03-31 07:33:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|3
1743406440000|2025-03-31 07:34:00|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|0
1743406450000|2025-03-31 07:34:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743406460000|2025-03-31 07:34:20|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|2
1743406480000|2025-03-31 07:34:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743406490000|2025-03-31 07:34:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1743406500000|2025-03-31 07:35:00|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|0
1743406510000|2025-03-31 07:35:10|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743406520000|2025-03-31 07:35:20|21.18|21.1|21.17|21.09|21.22|21.14|21.17|21.09|7
1743406530000|2025-03-31 07:35:30|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|50
1743406540000|2025-03-31 07:35:40|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1743406550000|2025-03-31 07:35:50|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1743406560000|2025-03-31 07:36:00|21.12|21.04|21.09|21.01|21.13|21.05|21.09|21.01|9
1743406590000|2025-03-31 07:36:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1743406600000|2025-03-31 07:36:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1743406620000|2025-03-31 07:37:00|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1743406650000|2025-03-31 07:37:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|143
1743406680000|2025-03-31 07:38:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|14
1743406760000|2025-03-31 07:39:20|21.08|21|21.08|21|21.08|21|21.08|21|19
1743406770000|2025-03-31 07:39:30|21.07|20.99|21.07|20.99|21.08|21|21.04|20.96|2
1743406790000|2025-03-31 07:39:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1743406800000|2025-03-31 07:40:00|21.08|21|21.04|20.96|21.08|21|21.04|20.96|27
1743406810000|2025-03-31 07:40:10|21.05|20.97|21.05|20.97|21.07|20.99|21.04|20.96|16
1743406820000|2025-03-31 07:40:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743406830000|2025-03-31 07:40:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1743406840000|2025-03-31 07:40:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|1
1743406850000|2025-03-31 07:40:50|21.05|20.97|21.05|20.97|21.07|20.99|21.04|20.96|8
1743406860000|2025-03-31 07:41:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743406890000|2025-03-31 07:41:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1743406910000|2025-03-31 07:41:50|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|88
1743406920000|2025-03-31 07:42:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1743406930000|2025-03-31 07:42:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1743406940000|2025-03-31 07:42:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1743406950000|2025-03-31 07:42:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|8
1743406960000|2025-03-31 07:42:40|||||||||33
1743406980000|2025-03-31 07:43:00|21|20.92|21|20.92|21.02|20.94|21|20.92|30
1743406990000|2025-03-31 07:43:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|8
1743407000000|2025-03-31 07:43:20|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|15
1743407020000|2025-03-31 07:43:40|20.98|20.9|20.98|20.9|20.99|20.91|20.97|20.89|8
1743407030000|2025-03-31 07:43:50|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|0
1743407040000|2025-03-31 07:44:00|21|20.92|21|20.92|21.02|20.94|20.99|20.91|0
1743407050000|2025-03-31 07:44:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1743407060000|2025-03-31 07:44:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|7
1743407090000|2025-03-31 07:44:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743407100000|2025-03-31 07:45:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1743407110000|2025-03-31 07:45:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1743407130000|2025-03-31 07:45:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|5
1743407150000|2025-03-31 07:45:50|||||||||16
1743407160000|2025-03-31 07:46:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1743407170000|2025-03-31 07:46:10|||||||||17
1743407180000|2025-03-31 07:46:20|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|3
1743407200000|2025-03-31 07:46:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1743407210000|2025-03-31 07:46:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743407230000|2025-03-31 07:47:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743407240000|2025-03-31 07:47:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743407250000|2025-03-31 07:47:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1743407310000|2025-03-31 07:48:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|2
1743407330000|2025-03-31 07:48:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|5
1743407350000|2025-03-31 07:49:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1743407370000|2025-03-31 07:49:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1743407380000|2025-03-31 07:49:40|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|5
1743407390000|2025-03-31 07:49:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|8
1743407460000|2025-03-31 07:51:00|||||||||1
1743407480000|2025-03-31 07:51:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|6
1743407490000|2025-03-31 07:51:30|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|1
1743407500000|2025-03-31 07:51:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1743407510000|2025-03-31 07:51:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1743407520000|2025-03-31 07:52:00|||||||||1
1743407550000|2025-03-31 07:52:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1743407580000|2025-03-31 07:53:00|20.95|20.87|20.95|20.87|20.95|20.87|20.92|20.84|3
1743407590000|2025-03-31 07:53:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1743407600000|2025-03-31 07:53:20|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1743407620000|2025-03-31 07:53:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|51
1743407640000|2025-03-31 07:54:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|30
1743407650000|2025-03-31 07:54:10|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|6
1743407660000|2025-03-31 07:54:20|20.97|20.89|20.95|20.87|20.97|20.89|20.93|20.85|25
1743407670000|2025-03-31 07:54:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1743407680000|2025-03-31 07:54:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1743407690000|2025-03-31 07:54:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1743407700000|2025-03-31 07:55:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1743407710000|2025-03-31 07:55:10|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|2
1743407720000|2025-03-31 07:55:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1743407730000|2025-03-31 07:55:30|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|7
1743407740000|2025-03-31 07:55:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1743407770000|2025-03-31 07:56:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|2
1743407790000|2025-03-31 07:56:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1743407830000|2025-03-31 07:57:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|50
1743407840000|2025-03-31 07:57:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|50
1743407880000|2025-03-31 07:58:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|2
1743407890000|2025-03-31 07:58:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1743407920000|2025-03-31 07:58:40|||||||||14
1743407940000|2025-03-31 07:59:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1743408000000|2025-03-31 08:00:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|6
1743408010000|2025-03-31 08:00:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|1
1743408020000|2025-03-31 08:00:20|||||||||2
1743408030000|2025-03-31 08:00:30|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|6
1743408040000|2025-03-31 08:00:40|||||||||2
1743408050000|2025-03-31 08:00:50|||||||||1
1743408070000|2025-03-31 08:01:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743408080000|2025-03-31 08:01:20|20.95|20.87|20.94|20.86|20.95|20.87|20.93|20.85|8
1743408090000|2025-03-31 08:01:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1743408100000|2025-03-31 08:01:40|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|95
1743408140000|2025-03-31 08:02:20|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|102
1743408150000|2025-03-31 08:02:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1743408160000|2025-03-31 08:02:40|20.95|20.87|20.97|20.89|20.97|20.89|20.93|20.85|1
1743408230000|2025-03-31 08:03:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1743408240000|2025-03-31 08:04:00|20.97|20.89|21|20.92|21.02|20.94|20.97|20.89|43
1743408250000|2025-03-31 08:04:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743408270000|2025-03-31 08:04:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1743408280000|2025-03-31 08:04:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1743408290000|2025-03-31 08:04:50|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|1
1743408300000|2025-03-31 08:05:00|21.03|20.95|20.99|20.91|21.04|20.96|20.98|20.9|8
1743408310000|2025-03-31 08:05:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1743408330000|2025-03-31 08:05:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|23
1743408340000|2025-03-31 08:05:40|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|0
1743408350000|2025-03-31 08:05:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1743408360000|2025-03-31 08:06:00|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|2
1743408370000|2025-03-31 08:06:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1743408380000|2025-03-31 08:06:20|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1743408390000|2025-03-31 08:06:30|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1743408400000|2025-03-31 08:06:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1743408410000|2025-03-31 08:06:50|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|0
1743408470000|2025-03-31 08:07:50|20.98|20.9|20.98|20.9|21.02|20.94|20.97|20.89|2
1743408480000|2025-03-31 08:08:00|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|0
1743408520000|2025-03-31 08:08:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|14
1743408560000|2025-03-31 08:09:20|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|40
1743408580000|2025-03-31 08:09:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1743408590000|2025-03-31 08:09:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1743408600000|2025-03-31 08:10:00|20.92|20.84|20.9|20.82|20.92|20.84|20.89|20.81|1
1743408610000|2025-03-31 08:10:10|20.92|20.84|20.9|20.82|20.94|20.86|20.9|20.82|0
1743408620000|2025-03-31 08:10:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743408670000|2025-03-31 08:11:10|||||||||7
1743408700000|2025-03-31 08:11:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|18
1743408800000|2025-03-31 08:13:20|||||||||3
1743408810000|2025-03-31 08:13:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|21
1743408830000|2025-03-31 08:13:50|||||||||13
1743408840000|2025-03-31 08:14:00|||||||||50
1743408850000|2025-03-31 08:14:10|||||||||1
1743408870000|2025-03-31 08:14:30|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|1
1743408880000|2025-03-31 08:14:40|20.79|20.71|20.79|20.71|20.8|20.72|20.78|20.7|5
1743408890000|2025-03-31 08:14:50|||||||||10
1743408900000|2025-03-31 08:15:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1743408960000|2025-03-31 08:16:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|10
1743408970000|2025-03-31 08:16:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1743409140000|2025-03-31 08:19:00|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|2
1743409150000|2025-03-31 08:19:10|20.83|20.75|20.82|20.74|20.84|20.76|20.82|20.74|0
1743409160000|2025-03-31 08:19:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1743409170000|2025-03-31 08:19:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1743409180000|2025-03-31 08:19:40|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1743409190000|2025-03-31 08:19:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743409200000|2025-03-31 08:20:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743409230000|2025-03-31 08:20:30|||||||||80
1743409240000|2025-03-31 08:20:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|64
1743409260000|2025-03-31 08:21:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|10
1743409270000|2025-03-31 08:21:10|20.87|20.79|20.88|20.8|20.88|20.8|20.85|20.77|0
1743409280000|2025-03-31 08:21:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743409290000|2025-03-31 08:21:30|20.87|20.79|20.85|20.77|20.87|20.79|20.84|20.76|7
1743409300000|2025-03-31 08:21:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1743409320000|2025-03-31 08:22:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1743409340000|2025-03-31 08:22:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1743409350000|2025-03-31 08:22:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743409380000|2025-03-31 08:23:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1743409400000|2025-03-31 08:23:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|11
1743409430000|2025-03-31 08:23:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|18
1743409450000|2025-03-31 08:24:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|6
1743409500000|2025-03-31 08:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1743409510000|2025-03-31 08:25:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743409550000|2025-03-31 08:25:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|93
1743409560000|2025-03-31 08:26:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743409570000|2025-03-31 08:26:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|9
1743409580000|2025-03-31 08:26:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743409590000|2025-03-31 08:26:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|7
1743409610000|2025-03-31 08:26:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|2
1743409620000|2025-03-31 08:27:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|1
1743409630000|2025-03-31 08:27:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|2
1743409640000|2025-03-31 08:27:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1743409650000|2025-03-31 08:27:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743409660000|2025-03-31 08:27:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743409670000|2025-03-31 08:27:50|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|10
1743409680000|2025-03-31 08:28:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|1
1743409690000|2025-03-31 08:28:10|20.87|20.79|20.88|20.8|20.88|20.8|20.85|20.77|0
1743409700000|2025-03-31 08:28:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|23
1743409710000|2025-03-31 08:28:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743409740000|2025-03-31 08:29:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743409770000|2025-03-31 08:29:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|3
1743409800000|2025-03-31 08:30:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|2
1743409810000|2025-03-31 08:30:10|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1743409820000|2025-03-31 08:30:20|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|10
1743409880000|2025-03-31 08:31:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|1
1743409890000|2025-03-31 08:31:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1743409910000|2025-03-31 08:31:50|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1743409920000|2025-03-31 08:32:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|1
1743409930000|2025-03-31 08:32:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1743409940000|2025-03-31 08:32:20|20.87|20.79|20.87|20.79|20.88|20.8|20.85|20.77|0
1743409950000|2025-03-31 08:32:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743409970000|2025-03-31 08:32:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|1
1743410000000|2025-03-31 08:33:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1743410010000|2025-03-31 08:33:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743410030000|2025-03-31 08:33:50|||||||||8
1743410090000|2025-03-31 08:34:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743410100000|2025-03-31 08:35:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1743410110000|2025-03-31 08:35:10|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|3
1743410130000|2025-03-31 08:35:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|3
1743410140000|2025-03-31 08:35:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|4
1743410150000|2025-03-31 08:35:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1743410160000|2025-03-31 08:36:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1743410170000|2025-03-31 08:36:10|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1743410180000|2025-03-31 08:36:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|4
1743410190000|2025-03-31 08:36:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|13
1743410200000|2025-03-31 08:36:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|9
1743410210000|2025-03-31 08:36:50|20.9|20.82|20.92|20.84|20.92|20.84|20.89|20.81|7
1743410220000|2025-03-31 08:37:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1743410230000|2025-03-31 08:37:10|||||||||2
1743410260000|2025-03-31 08:37:40|||||||||1
1743410330000|2025-03-31 08:38:50|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|4
1743410340000|2025-03-31 08:39:00|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1743410350000|2025-03-31 08:39:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743410400000|2025-03-31 08:40:00|||||||||100
1743410420000|2025-03-31 08:40:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743410430000|2025-03-31 08:40:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743410440000|2025-03-31 08:40:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1743410450000|2025-03-31 08:40:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|20
1743410460000|2025-03-31 08:41:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1743410550000|2025-03-31 08:42:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|17
1743410590000|2025-03-31 08:43:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743410600000|2025-03-31 08:43:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743410610000|2025-03-31 08:43:30|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|3
1743410620000|2025-03-31 08:43:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743410630000|2025-03-31 08:43:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|4
1743410640000|2025-03-31 08:44:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743410660000|2025-03-31 08:44:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743410670000|2025-03-31 08:44:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743410700000|2025-03-31 08:45:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|13
1743410730000|2025-03-31 08:45:30|||||||||1
1743410800000|2025-03-31 08:46:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|44
1743410840000|2025-03-31 08:47:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1743410850000|2025-03-31 08:47:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743410870000|2025-03-31 08:47:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743410880000|2025-03-31 08:48:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743410890000|2025-03-31 08:48:10|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1743410910000|2025-03-31 08:48:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743410920000|2025-03-31 08:48:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743410940000|2025-03-31 08:49:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743411220000|2025-03-31 08:53:40|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|14
1743411230000|2025-03-31 08:53:50|||||||||1
1743411240000|2025-03-31 08:54:00|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|16
1743411250000|2025-03-31 08:54:10|20.9|20.82|20.9|20.82|20.92|20.84|20.89|20.81|0
1743411260000|2025-03-31 08:54:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743411270000|2025-03-31 08:54:30|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1743411300000|2025-03-31 08:55:00|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1743411310000|2025-03-31 08:55:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743411320000|2025-03-31 08:55:20|||||||||50
1743411330000|2025-03-31 08:55:30|||||||||1
1743411340000|2025-03-31 08:55:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|64
1743411420000|2025-03-31 08:57:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|1
1743411610000|2025-03-31 09:00:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|150
1743411620000|2025-03-31 09:00:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1743411630000|2025-03-31 09:00:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|5
1743411650000|2025-03-31 09:00:50|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|0
1743411660000|2025-03-31 09:01:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|20
1743411680000|2025-03-31 09:01:20|21|20.92|21|20.92|21.02|20.94|20.99|20.91|7
1743411700000|2025-03-31 09:01:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|2
1743411710000|2025-03-31 09:01:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1743411720000|2025-03-31 09:02:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1743411730000|2025-03-31 09:02:10|21|20.92|21|20.92|21|20.92|20.99|20.91|1
1743411740000|2025-03-31 09:02:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743411750000|2025-03-31 09:02:30|||||||||1
1743411760000|2025-03-31 09:02:40|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|106
1743411770000|2025-03-31 09:02:50|21|20.92|21|20.92|21|20.92|21|20.92|15
1743411780000|2025-03-31 09:03:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|1
1743411830000|2025-03-31 09:03:50|21.04|20.96|21.05|20.97|21.05|20.97|21.03|20.95|3
1743411840000|2025-03-31 09:04:00|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|7
1743411850000|2025-03-31 09:04:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|10
1743411860000|2025-03-31 09:04:20|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|4
1743411870000|2025-03-31 09:04:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743411880000|2025-03-31 09:04:40|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1743411890000|2025-03-31 09:04:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743411900000|2025-03-31 09:05:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743411910000|2025-03-31 09:05:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743411930000|2025-03-31 09:05:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743411940000|2025-03-31 09:05:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1743411950000|2025-03-31 09:05:50|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|15
1743411960000|2025-03-31 09:06:00|||||||||1
1743411990000|2025-03-31 09:06:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|7
1743412000000|2025-03-31 09:06:40|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|3
1743412010000|2025-03-31 09:06:50|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1743412020000|2025-03-31 09:07:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743412030000|2025-03-31 09:07:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|3
1743412040000|2025-03-31 09:07:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743412050000|2025-03-31 09:07:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743412070000|2025-03-31 09:07:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743412080000|2025-03-31 09:08:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743412090000|2025-03-31 09:08:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743412100000|2025-03-31 09:08:20|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743412110000|2025-03-31 09:08:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743412120000|2025-03-31 09:08:40|||||||||15
1743412170000|2025-03-31 09:09:30|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1743412180000|2025-03-31 09:09:40|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1743412190000|2025-03-31 09:09:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1743412200000|2025-03-31 09:10:00|21.05|20.97|21.07|20.99|21.07|20.99|21.03|20.95|38
1743412240000|2025-03-31 09:10:40|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|1
1743412250000|2025-03-31 09:10:50|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|2
1743412260000|2025-03-31 09:11:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|1
1743412270000|2025-03-31 09:11:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1743412350000|2025-03-31 09:12:30|21.03|20.95|21.04|20.96|21.07|20.99|21.03|20.95|22
1743412360000|2025-03-31 09:12:40|21.07|20.99|21.04|20.96|21.07|20.99|21.03|20.95|0
1743412370000|2025-03-31 09:12:50|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|3
1743412380000|2025-03-31 09:13:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743412410000|2025-03-31 09:13:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1743412420000|2025-03-31 09:13:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743412430000|2025-03-31 09:13:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743412440000|2025-03-31 09:14:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1743412460000|2025-03-31 09:14:20|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|11
1743412500000|2025-03-31 09:15:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|12
1743412510000|2025-03-31 09:15:10|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|108
1743412520000|2025-03-31 09:15:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743412530000|2025-03-31 09:15:30|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|101
1743412550000|2025-03-31 09:15:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|34
1743412560000|2025-03-31 09:16:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|10
1743412570000|2025-03-31 09:16:10|||||||||10
1743412580000|2025-03-31 09:16:20|||||||||1
1743412610000|2025-03-31 09:16:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1743412630000|2025-03-31 09:17:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|20
1743412660000|2025-03-31 09:17:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1743412670000|2025-03-31 09:17:50|20.99|20.91|21|20.92|21|20.92|20.97|20.89|16
1743412690000|2025-03-31 09:18:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|10
1743412710000|2025-03-31 09:18:30|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|4
1743412720000|2025-03-31 09:18:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|3
1743412730000|2025-03-31 09:18:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1743412740000|2025-03-31 09:19:00|21|20.92|21|20.92|21|20.92|20.99|20.91|2
1743412750000|2025-03-31 09:19:10|21.02|20.94|21|20.92|21.02|20.94|21|20.92|151
1743412760000|2025-03-31 09:19:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743412770000|2025-03-31 09:19:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|40
1743412780000|2025-03-31 09:19:40|||||||||1
1743412830000|2025-03-31 09:20:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1743412850000|2025-03-31 09:20:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|21
1743412860000|2025-03-31 09:21:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1743412870000|2025-03-31 09:21:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|13
1743412890000|2025-03-31 09:21:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1743412900000|2025-03-31 09:21:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743412920000|2025-03-31 09:22:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743412940000|2025-03-31 09:22:20|||||||||1
1743412960000|2025-03-31 09:22:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|20
1743412990000|2025-03-31 09:23:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743413000000|2025-03-31 09:23:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743413010000|2025-03-31 09:23:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743413040000|2025-03-31 09:24:00|||||||||10
1743413050000|2025-03-31 09:24:10|21|20.92|21|20.92|21.02|20.94|21|20.92|14
1743413060000|2025-03-31 09:24:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743413070000|2025-03-31 09:24:30|21|20.92|21|20.92|21|20.92|20.99|20.91|19
1743413080000|2025-03-31 09:24:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|40
1743413090000|2025-03-31 09:24:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1743413100000|2025-03-31 09:25:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1743413110000|2025-03-31 09:25:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1743413130000|2025-03-31 09:25:30|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|0
1743413140000|2025-03-31 09:25:40|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|11
1743413220000|2025-03-31 09:27:00|||||||||6
1743413280000|2025-03-31 09:28:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|2
1743413290000|2025-03-31 09:28:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1743413310000|2025-03-31 09:28:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|3
1743413320000|2025-03-31 09:28:40|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|0
1743413330000|2025-03-31 09:28:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743413340000|2025-03-31 09:29:00|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1743413350000|2025-03-31 09:29:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|3
1743413410000|2025-03-31 09:30:10|||||||||2
1743413430000|2025-03-31 09:30:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|21
1743413440000|2025-03-31 09:30:40|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|30
1743413450000|2025-03-31 09:30:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743413460000|2025-03-31 09:31:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1743413470000|2025-03-31 09:31:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743413530000|2025-03-31 09:32:10|20.93|20.85|20.9|20.82|20.94|20.86|20.9|20.82|0
1743413540000|2025-03-31 09:32:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743413550000|2025-03-31 09:32:30|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|3
1743413560000|2025-03-31 09:32:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743413570000|2025-03-31 09:32:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1743413580000|2025-03-31 09:33:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743413630000|2025-03-31 09:33:50|||||||||4
1743413730000|2025-03-31 09:35:30|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|18
1743413750000|2025-03-31 09:35:50|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|1
1743413760000|2025-03-31 09:36:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743413810000|2025-03-31 09:36:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1743413820000|2025-03-31 09:37:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1743413830000|2025-03-31 09:37:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743413840000|2025-03-31 09:37:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1743413850000|2025-03-31 09:37:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743413910000|2025-03-31 09:38:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1743413920000|2025-03-31 09:38:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1743413990000|2025-03-31 09:39:50|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|11
1743414180000|2025-03-31 09:43:00|21.03|20.95|21.02|20.94|21.03|20.95|20.99|20.91|2
1743414190000|2025-03-31 09:43:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743414210000|2025-03-31 09:43:30|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|1
1743414220000|2025-03-31 09:43:40|21|20.92|21.02|20.94|21.03|20.95|21|20.92|0
1743414230000|2025-03-31 09:43:50|21.03|20.95|21.04|20.96|21.04|20.96|21|20.92|2
1743414250000|2025-03-31 09:44:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|7
1743414260000|2025-03-31 09:44:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743414290000|2025-03-31 09:44:50|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1743414300000|2025-03-31 09:45:00|21.05|20.97|21.07|20.99|21.08|21|21.05|20.97|0
1743414310000|2025-03-31 09:45:10|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1743414320000|2025-03-31 09:45:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743414340000|2025-03-31 09:45:40|||||||||1
1743414470000|2025-03-31 09:47:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|3
1743414480000|2025-03-31 09:48:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1743414490000|2025-03-31 09:48:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743414500000|2025-03-31 09:48:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743414550000|2025-03-31 09:49:10|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1743414560000|2025-03-31 09:49:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1743414570000|2025-03-31 09:49:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1743414590000|2025-03-31 09:49:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|1
1743414600000|2025-03-31 09:50:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743414660000|2025-03-31 09:51:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1743414670000|2025-03-31 09:51:10|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1743414680000|2025-03-31 09:51:20|21.07|20.99|21.09|21.01|21.09|21.01|21.05|20.97|0
1743414840000|2025-03-31 09:54:00|||||||||13
1743414880000|2025-03-31 09:54:40|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|1
1743414900000|2025-03-31 09:55:00|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1743414910000|2025-03-31 09:55:10|21.12|21.04|21.13|21.05|21.13|21.05|21.1|21.02|8
1743414920000|2025-03-31 09:55:20|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|16
1743414980000|2025-03-31 09:56:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|85
1743415020000|2025-03-31 09:57:00|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|2
1743415030000|2025-03-31 09:57:10|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|1
1743415040000|2025-03-31 09:57:20|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|3
1743415050000|2025-03-31 09:57:30|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|4
1743415060000|2025-03-31 09:57:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743415070000|2025-03-31 09:57:50|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|2
1743415080000|2025-03-31 09:58:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743415100000|2025-03-31 09:58:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743415110000|2025-03-31 09:58:30|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1743415140000|2025-03-31 09:59:00|||||||||40
1743415220000|2025-03-31 10:00:20|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|26
1743415230000|2025-03-31 10:00:30|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1743415240000|2025-03-31 10:00:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1743415250000|2025-03-31 10:00:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1743415260000|2025-03-31 10:01:00|21.07|20.99|21.05|20.97|21.08|21|21.05|20.97|3
1743415270000|2025-03-31 10:01:10|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1743415280000|2025-03-31 10:01:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1743415290000|2025-03-31 10:01:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743415300000|2025-03-31 10:01:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743415310000|2025-03-31 10:01:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743415330000|2025-03-31 10:02:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1743415350000|2025-03-31 10:02:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743415420000|2025-03-31 10:03:40|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|8
1743415450000|2025-03-31 10:04:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|16
1743415460000|2025-03-31 10:04:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743415500000|2025-03-31 10:05:00|||||||||2
1743415570000|2025-03-31 10:06:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1743415580000|2025-03-31 10:06:20|21.12|21.04|21.12|21.04|21.13|21.05|21.09|21.01|13
1743415600000|2025-03-31 10:06:40|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1743415610000|2025-03-31 10:06:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743415620000|2025-03-31 10:07:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|3
1743415630000|2025-03-31 10:07:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1743415640000|2025-03-31 10:07:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743415750000|2025-03-31 10:09:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|7
1743415780000|2025-03-31 10:09:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743415790000|2025-03-31 10:09:50|||||||||11
1743415830000|2025-03-31 10:10:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|3
1743415840000|2025-03-31 10:10:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743415850000|2025-03-31 10:10:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1743415870000|2025-03-31 10:11:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1743415880000|2025-03-31 10:11:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743415890000|2025-03-31 10:11:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|26
1743416040000|2025-03-31 10:14:00|||||||||7
1743416070000|2025-03-31 10:14:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|93
1743416080000|2025-03-31 10:14:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743416100000|2025-03-31 10:15:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|22
1743416120000|2025-03-31 10:15:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1743416130000|2025-03-31 10:15:30|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1743416140000|2025-03-31 10:15:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743416150000|2025-03-31 10:15:50|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1743416160000|2025-03-31 10:16:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743416170000|2025-03-31 10:16:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743416190000|2025-03-31 10:16:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743416200000|2025-03-31 10:16:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743416210000|2025-03-31 10:16:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743416220000|2025-03-31 10:17:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1743416230000|2025-03-31 10:17:10|21.14|21.06|21.13|21.05|21.14|21.06|21.12|21.04|0
1743416240000|2025-03-31 10:17:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1743416250000|2025-03-31 10:17:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1743416260000|2025-03-31 10:17:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743416270000|2025-03-31 10:17:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743416280000|2025-03-31 10:18:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743416290000|2025-03-31 10:18:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743416300000|2025-03-31 10:18:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743416310000|2025-03-31 10:18:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743416320000|2025-03-31 10:18:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|11
1743416330000|2025-03-31 10:18:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1743416340000|2025-03-31 10:19:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|7
1743416350000|2025-03-31 10:19:10|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|1
1743416360000|2025-03-31 10:19:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743416370000|2025-03-31 10:19:30|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1743416380000|2025-03-31 10:19:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1743416390000|2025-03-31 10:19:50|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1743416400000|2025-03-31 10:20:00|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|0
1743416430000|2025-03-31 10:20:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743416450000|2025-03-31 10:20:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|15
1743416480000|2025-03-31 10:21:20|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|5
1743416520000|2025-03-31 10:22:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743416530000|2025-03-31 10:22:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743416540000|2025-03-31 10:22:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743416550000|2025-03-31 10:22:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1743416560000|2025-03-31 10:22:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743416620000|2025-03-31 10:23:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|8
1743416640000|2025-03-31 10:24:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743416650000|2025-03-31 10:24:10|||||||||1
1743416700000|2025-03-31 10:25:00|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1743416710000|2025-03-31 10:25:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743416770000|2025-03-31 10:26:10|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|4
1743416810000|2025-03-31 10:26:50|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|7
1743416820000|2025-03-31 10:27:00|21.12|21.04|21.1|21.02|21.12|21.04|21.09|21.01|1
1743416830000|2025-03-31 10:27:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743416860000|2025-03-31 10:27:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1743416870000|2025-03-31 10:27:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743416880000|2025-03-31 10:28:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743416890000|2025-03-31 10:28:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1743416900000|2025-03-31 10:28:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743417000000|2025-03-31 10:30:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|7
1743417030000|2025-03-31 10:30:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743417040000|2025-03-31 10:30:40|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|8
1743417110000|2025-03-31 10:31:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1743417120000|2025-03-31 10:32:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743417140000|2025-03-31 10:32:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1743417150000|2025-03-31 10:32:30|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1743417170000|2025-03-31 10:32:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1743417190000|2025-03-31 10:33:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|51
1743417230000|2025-03-31 10:33:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1743417240000|2025-03-31 10:34:00|21.05|20.97|21.04|20.96|21.07|20.99|21.04|20.96|0
1743417250000|2025-03-31 10:34:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743417260000|2025-03-31 10:34:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743417340000|2025-03-31 10:35:40|21.02|20.94|21|20.92|21.02|20.94|20.99|20.91|4
1743417350000|2025-03-31 10:35:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743417370000|2025-03-31 10:36:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|3
1743417420000|2025-03-31 10:37:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|1
1743417460000|2025-03-31 10:37:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1743417470000|2025-03-31 10:37:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1743417480000|2025-03-31 10:38:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743417520000|2025-03-31 10:38:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1743417530000|2025-03-31 10:38:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743417570000|2025-03-31 10:39:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|136
1743417600000|2025-03-31 10:40:00|||||||||4
1743417730000|2025-03-31 10:42:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|27
1743417740000|2025-03-31 10:42:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743417770000|2025-03-31 10:42:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1743417780000|2025-03-31 10:43:00|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|19
1743417800000|2025-03-31 10:43:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|7
1743417860000|2025-03-31 10:44:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|1
1743417900000|2025-03-31 10:45:00|||||||||7
1743418010000|2025-03-31 10:46:50|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|4
1743418020000|2025-03-31 10:47:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1743418030000|2025-03-31 10:47:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743418040000|2025-03-31 10:47:20|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|1
1743418050000|2025-03-31 10:47:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1743418070000|2025-03-31 10:47:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1743418080000|2025-03-31 10:48:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1743418090000|2025-03-31 10:48:10|||||||||50
1743418100000|2025-03-31 10:48:20|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|5
1743418110000|2025-03-31 10:48:30|||||||||1
1743418120000|2025-03-31 10:48:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|6
1743418180000|2025-03-31 10:49:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743418190000|2025-03-31 10:49:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|25
1743418200000|2025-03-31 10:50:00|21.08|21|21.09|21.01|21.09|21.01|21.05|20.97|53
1743418210000|2025-03-31 10:50:10|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|16
1743418230000|2025-03-31 10:50:30|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1743418240000|2025-03-31 10:50:40|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1743418250000|2025-03-31 10:50:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743418260000|2025-03-31 10:51:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1743418270000|2025-03-31 10:51:10|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|0
1743418290000|2025-03-31 10:51:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743418350000|2025-03-31 10:52:30|||||||||1
1743418360000|2025-03-31 10:52:40|21.1|21.02|21.14|21.06|21.14|21.06|21.09|21.01|42
1743418370000|2025-03-31 10:52:50|21.13|21.05|21.1|21.02|21.14|21.06|21.1|21.02|8
1743418380000|2025-03-31 10:53:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1743418400000|2025-03-31 10:53:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|11
1743418410000|2025-03-31 10:53:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|40
1743418420000|2025-03-31 10:53:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743418430000|2025-03-31 10:53:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743418440000|2025-03-31 10:54:00|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1743418460000|2025-03-31 10:54:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1743418490000|2025-03-31 10:54:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743418500000|2025-03-31 10:55:00|21.1|21.02|21.09|21.01|21.14|21.06|21.09|21.01|5
1743418510000|2025-03-31 10:55:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743418530000|2025-03-31 10:55:30|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1743418540000|2025-03-31 10:55:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1743418600000|2025-03-31 10:56:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|46
1743418610000|2025-03-31 10:56:50|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743418680000|2025-03-31 10:58:00|||||||||1
1743418700000|2025-03-31 10:58:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743418710000|2025-03-31 10:58:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743418750000|2025-03-31 10:59:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|1
1743418780000|2025-03-31 10:59:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743418800000|2025-03-31 11:00:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|26
1743418810000|2025-03-31 11:00:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|3
1743418820000|2025-03-31 11:00:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1743418830000|2025-03-31 11:00:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1743418840000|2025-03-31 11:00:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743418860000|2025-03-31 11:01:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743418870000|2025-03-31 11:01:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743418880000|2025-03-31 11:01:20|||||||||1
1743418900000|2025-03-31 11:01:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|52
1743418910000|2025-03-31 11:01:50|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1743418920000|2025-03-31 11:02:00|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1743418940000|2025-03-31 11:02:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1743418950000|2025-03-31 11:02:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|2
1743418990000|2025-03-31 11:03:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|7
1743419000000|2025-03-31 11:03:20|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|0
1743419010000|2025-03-31 11:03:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743419060000|2025-03-31 11:04:20|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|1
1743419070000|2025-03-31 11:04:30|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|0
1743419080000|2025-03-31 11:04:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743419120000|2025-03-31 11:05:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|9
1743419130000|2025-03-31 11:05:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1743419140000|2025-03-31 11:05:40|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1743419150000|2025-03-31 11:05:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743419160000|2025-03-31 11:06:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|27
1743419170000|2025-03-31 11:06:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1743419220000|2025-03-31 11:07:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743419230000|2025-03-31 11:07:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743419260000|2025-03-31 11:07:40|||||||||1
1743419280000|2025-03-31 11:08:00|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|1
1743419290000|2025-03-31 11:08:10|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|11
1743419300000|2025-03-31 11:08:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|91
1743419310000|2025-03-31 11:08:30|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|1
1743419320000|2025-03-31 11:08:40|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1743419330000|2025-03-31 11:08:50|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1743419340000|2025-03-31 11:09:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1743419380000|2025-03-31 11:09:40|21.23|21.15|21.24|21.16|21.24|21.16|21.2|21.12|3
1743419400000|2025-03-31 11:10:00|||||||||8
1743419410000|2025-03-31 11:10:10|21.22|21.14|21.22|21.14|21.23|21.15|21.2|21.12|1
1743419420000|2025-03-31 11:10:20|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|0
1743419470000|2025-03-31 11:11:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|37
1743419480000|2025-03-31 11:11:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|2
1743419490000|2025-03-31 11:11:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1743419520000|2025-03-31 11:12:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743419550000|2025-03-31 11:12:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1743419560000|2025-03-31 11:12:40|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|21
1743419640000|2025-03-31 11:14:00|||||||||2
1743419650000|2025-03-31 11:14:10|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743419690000|2025-03-31 11:14:50|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1743419700000|2025-03-31 11:15:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743419730000|2025-03-31 11:15:30|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|12
1743419760000|2025-03-31 11:16:00|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743419770000|2025-03-31 11:16:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|13
1743419780000|2025-03-31 11:16:20|||||||||3
1743419840000|2025-03-31 11:17:20|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|4
1743419860000|2025-03-31 11:17:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|1
1743419870000|2025-03-31 11:17:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|3
1743419880000|2025-03-31 11:18:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1743419890000|2025-03-31 11:18:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743419900000|2025-03-31 11:18:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743419910000|2025-03-31 11:18:30|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1743419940000|2025-03-31 11:19:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743420000000|2025-03-31 11:20:00|21.17|21.09|21.15|21.07|21.17|21.09|21.14|21.06|10
1743420010000|2025-03-31 11:20:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743420020000|2025-03-31 11:20:20|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1743420030000|2025-03-31 11:20:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|21
1743420040000|2025-03-31 11:20:40|21.18|21.1|21.15|21.07|21.19|21.11|21.15|21.07|4
1743420050000|2025-03-31 11:20:50|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1743420060000|2025-03-31 11:21:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743420070000|2025-03-31 11:21:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743420080000|2025-03-31 11:21:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743420090000|2025-03-31 11:21:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743420210000|2025-03-31 11:23:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|1
1743420240000|2025-03-31 11:24:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|27
1743420250000|2025-03-31 11:24:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743420260000|2025-03-31 11:24:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1743420270000|2025-03-31 11:24:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743420280000|2025-03-31 11:24:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743420290000|2025-03-31 11:24:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|12
1743420310000|2025-03-31 11:25:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743420320000|2025-03-31 11:25:20|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1743420330000|2025-03-31 11:25:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|22
1743420370000|2025-03-31 11:26:10|||||||||1
1743420390000|2025-03-31 11:26:30|||||||||37
1743420410000|2025-03-31 11:26:50|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|30
1743420460000|2025-03-31 11:27:40|||||||||36
1743420470000|2025-03-31 11:27:50|||||||||15
1743420480000|2025-03-31 11:28:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|22
1743420490000|2025-03-31 11:28:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|30
1743420500000|2025-03-31 11:28:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743420510000|2025-03-31 11:28:30|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|0
1743420520000|2025-03-31 11:28:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1743420530000|2025-03-31 11:28:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743420540000|2025-03-31 11:29:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1743420550000|2025-03-31 11:29:10|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|0
1743420560000|2025-03-31 11:29:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1743420570000|2025-03-31 11:29:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743420590000|2025-03-31 11:29:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|252
1743420600000|2025-03-31 11:30:00|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|56
1743420610000|2025-03-31 11:30:10|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|6
1743420620000|2025-03-31 11:30:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743420630000|2025-03-31 11:30:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743420640000|2025-03-31 11:30:40|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|0
1743420650000|2025-03-31 11:30:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|1
1743420660000|2025-03-31 11:31:00|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|35
1743420670000|2025-03-31 11:31:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|2
1743420710000|2025-03-31 11:31:50|||||||||1
1743420740000|2025-03-31 11:32:20|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|34
1743420780000|2025-03-31 11:33:00|21.29|21.21|21.28|21.2|21.29|21.21|21.27|21.19|2
1743420790000|2025-03-31 11:33:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1743420800000|2025-03-31 11:33:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1743420810000|2025-03-31 11:33:30|21.28|21.2|21.29|21.21|21.3|21.22|21.27|21.19|0
1743420820000|2025-03-31 11:33:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1743420830000|2025-03-31 11:33:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1743420840000|2025-03-31 11:34:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|5
1743420850000|2025-03-31 11:34:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1743420900000|2025-03-31 11:35:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1743420910000|2025-03-31 11:35:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|43
1743420940000|2025-03-31 11:35:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|2
1743420950000|2025-03-31 11:35:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743420960000|2025-03-31 11:36:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|15
1743420980000|2025-03-31 11:36:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|4
1743420990000|2025-03-31 11:36:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1743421040000|2025-03-31 11:37:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|211
1743421050000|2025-03-31 11:37:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|65
1743421060000|2025-03-31 11:37:40|21.18|21.1|21.18|21.1|21.2|21.12|21.17|21.09|1
1743421070000|2025-03-31 11:37:50|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|4
1743421080000|2025-03-31 11:38:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|6
1743421090000|2025-03-31 11:38:10|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1743421100000|2025-03-31 11:38:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743421110000|2025-03-31 11:38:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743421130000|2025-03-31 11:38:50|||||||||1
1743421140000|2025-03-31 11:39:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|17
1743421150000|2025-03-31 11:39:10|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|12
1743421160000|2025-03-31 11:39:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1743421180000|2025-03-31 11:39:40|21.17|21.09|21.17|21.09|21.22|21.14|21.17|21.09|22
1743421190000|2025-03-31 11:39:50|||||||||1
1743421270000|2025-03-31 11:41:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|23
1743421280000|2025-03-31 11:41:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743421290000|2025-03-31 11:41:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|15
1743421300000|2025-03-31 11:41:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743421380000|2025-03-31 11:43:00|21.18|21.1|21.17|21.09|21.2|21.12|21.17|21.09|19
1743421400000|2025-03-31 11:43:20|||||||||2
1743421420000|2025-03-31 11:43:40|||||||||1
1743421430000|2025-03-31 11:43:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1743421440000|2025-03-31 11:44:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|4
1743421450000|2025-03-31 11:44:10|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|6
1743421460000|2025-03-31 11:44:20|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|25
1743421470000|2025-03-31 11:44:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743421480000|2025-03-31 11:44:40|21.2|21.12|21.2|21.12|21.22|21.14|21.19|21.11|3
1743421490000|2025-03-31 11:44:50|21.19|21.11|21.19|21.11|21.22|21.14|21.18|21.1|13
1743421500000|2025-03-31 11:45:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|1
1743421510000|2025-03-31 11:45:10|||||||||2
1743421520000|2025-03-31 11:45:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|9
1743421540000|2025-03-31 11:45:40|||||||||1
1743421550000|2025-03-31 11:45:50|||||||||1
1743421560000|2025-03-31 11:46:00|||||||||3
1743421580000|2025-03-31 11:46:20|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|11
1743421590000|2025-03-31 11:46:30|21.19|21.11|21.18|21.1|21.22|21.14|21.18|21.1|10
1743421600000|2025-03-31 11:46:40|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1743421610000|2025-03-31 11:46:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1743421620000|2025-03-31 11:47:00|||||||||2
1743421630000|2025-03-31 11:47:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743421640000|2025-03-31 11:47:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1743421660000|2025-03-31 11:47:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743421670000|2025-03-31 11:47:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|9
1743421680000|2025-03-31 11:48:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1743421700000|2025-03-31 11:48:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743421710000|2025-03-31 11:48:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|36
1743421720000|2025-03-31 11:48:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|6
1743421740000|2025-03-31 11:49:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1743421760000|2025-03-31 11:49:20|||||||||1
1743421790000|2025-03-31 11:49:50|21.18|21.1|21.17|21.09|21.18|21.1|21.15|21.07|25
1743421800000|2025-03-31 11:50:00|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|7
1743421850000|2025-03-31 11:50:50|||||||||1
1743421930000|2025-03-31 11:52:10|21.12|21.04|21.13|21.05|21.14|21.06|21.12|21.04|105
1743421950000|2025-03-31 11:52:30|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1743421960000|2025-03-31 11:52:40|21.13|21.05|21.1|21.02|21.14|21.06|21.1|21.02|4
1743421980000|2025-03-31 11:53:00|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|3
1743421990000|2025-03-31 11:53:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743422000000|2025-03-31 11:53:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743422070000|2025-03-31 11:54:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|12
1743422080000|2025-03-31 11:54:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743422090000|2025-03-31 11:54:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1743422200000|2025-03-31 11:56:40|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1743422210000|2025-03-31 11:56:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1743422240000|2025-03-31 11:57:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|1
1743422270000|2025-03-31 11:57:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1743422280000|2025-03-31 11:58:00|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1743422330000|2025-03-31 11:58:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1743422350000|2025-03-31 11:59:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743422360000|2025-03-31 11:59:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743422370000|2025-03-31 11:59:30|||||||||15
1743422400000|2025-03-31 12:00:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743422430000|2025-03-31 12:00:30|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1743422440000|2025-03-31 12:00:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743422450000|2025-03-31 12:00:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743422510000|2025-03-31 12:01:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|14
1743422520000|2025-03-31 12:02:00|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|0
1743422560000|2025-03-31 12:02:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|4
1743422570000|2025-03-31 12:02:50|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743422580000|2025-03-31 12:03:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743422590000|2025-03-31 12:03:10|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|18
1743422600000|2025-03-31 12:03:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|2
1743422650000|2025-03-31 12:04:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|17
1743422680000|2025-03-31 12:04:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1743422690000|2025-03-31 12:04:50|||||||||113
1743422700000|2025-03-31 12:05:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743422710000|2025-03-31 12:05:10|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|20
1743422740000|2025-03-31 12:05:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743422750000|2025-03-31 12:05:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743422770000|2025-03-31 12:06:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1743422780000|2025-03-31 12:06:20|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|10
1743422790000|2025-03-31 12:06:30|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|3
1743422800000|2025-03-31 12:06:40|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1743422810000|2025-03-31 12:06:50|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743422820000|2025-03-31 12:07:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743422860000|2025-03-31 12:07:40|||||||||4
1743422900000|2025-03-31 12:08:20|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|2
1743422910000|2025-03-31 12:08:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1743422940000|2025-03-31 12:09:00|||||||||30
1743422950000|2025-03-31 12:09:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1743422960000|2025-03-31 12:09:20|||||||||11
1743422970000|2025-03-31 12:09:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743422990000|2025-03-31 12:09:50|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|77
1743423000000|2025-03-31 12:10:00|||||||||1
1743423050000|2025-03-31 12:10:50|||||||||10
1743423060000|2025-03-31 12:11:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|32
1743423070000|2025-03-31 12:11:10|||||||||21
1743423080000|2025-03-31 12:11:20|||||||||124
1743423280000|2025-03-31 12:14:40|21.09|21.01|21.1|21.02|21.12|21.04|21.09|21.01|44
1743423290000|2025-03-31 12:14:50|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|2
1743423300000|2025-03-31 12:15:00|||||||||7
1743423310000|2025-03-31 12:15:10|||||||||35
1743423320000|2025-03-31 12:15:20|||||||||8
1743423350000|2025-03-31 12:15:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|16
1743423360000|2025-03-31 12:16:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743423440000|2025-03-31 12:17:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|2
1743423450000|2025-03-31 12:17:30|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1743423460000|2025-03-31 12:17:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|4
1743423480000|2025-03-31 12:18:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1743423490000|2025-03-31 12:18:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1743423500000|2025-03-31 12:18:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1743423510000|2025-03-31 12:18:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743423530000|2025-03-31 12:18:50|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|0
1743423540000|2025-03-31 12:19:00|||||||||2
1743423550000|2025-03-31 12:19:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1743423560000|2025-03-31 12:19:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1743423590000|2025-03-31 12:19:50|||||||||1
1743423600000|2025-03-31 12:20:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|91
1743423610000|2025-03-31 12:20:10|||||||||7
1743423640000|2025-03-31 12:20:40|21.19|21.11|21.2|21.12|21.22|21.14|21.19|21.11|206
1743423650000|2025-03-31 12:20:50|21.19|21.11|21.22|21.14|21.23|21.15|21.19|21.11|0
1743423660000|2025-03-31 12:21:00|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|0
1743423700000|2025-03-31 12:21:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743423710000|2025-03-31 12:21:50|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|0
1743423770000|2025-03-31 12:22:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1743423780000|2025-03-31 12:23:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1743423790000|2025-03-31 12:23:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1743423800000|2025-03-31 12:23:20|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|7
1743423810000|2025-03-31 12:23:30|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1743423900000|2025-03-31 12:25:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1743423910000|2025-03-31 12:25:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743423940000|2025-03-31 12:25:40|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|17
1743423950000|2025-03-31 12:25:50|||||||||101
1743424010000|2025-03-31 12:26:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|7
1743424020000|2025-03-31 12:27:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1743424080000|2025-03-31 12:28:00|||||||||5
1743424200000|2025-03-31 12:30:00|||||||||10
1743424500000|2025-03-31 12:35:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|16
1743424530000|2025-03-31 12:35:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743424550000|2025-03-31 12:35:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|4
1743424560000|2025-03-31 12:36:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743424590000|2025-03-31 12:36:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743424610000|2025-03-31 12:36:50|21.07|20.99|21.05|20.97|21.07|20.99|21.04|20.96|3
1743424620000|2025-03-31 12:37:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1743424630000|2025-03-31 12:37:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743424680000|2025-03-31 12:38:00|21.03|20.95|21.02|20.94|21.03|20.95|21|20.92|3
1743424690000|2025-03-31 12:38:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|3
1743424700000|2025-03-31 12:38:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743424710000|2025-03-31 12:38:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743424720000|2025-03-31 12:38:40|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1743424730000|2025-03-31 12:38:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743424740000|2025-03-31 12:39:00|21.03|20.95|21.03|20.95|21.04|20.96|21.02|20.94|0
1743424750000|2025-03-31 12:39:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743424760000|2025-03-31 12:39:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743424770000|2025-03-31 12:39:30|21|20.92|21|20.92|21.02|20.94|21|20.92|1
1743424780000|2025-03-31 12:39:40|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1743424790000|2025-03-31 12:39:50|21|20.92|21|20.92|21|20.92|21|20.92|5
1743424800000|2025-03-31 12:40:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1743424820000|2025-03-31 12:40:20|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1743424830000|2025-03-31 12:40:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1743424860000|2025-03-31 12:41:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743424890000|2025-03-31 12:41:30|||||||||50
1743424900000|2025-03-31 12:41:40|||||||||60
1743424910000|2025-03-31 12:41:50|||||||||1
1743424920000|2025-03-31 12:42:00|||||||||2
1743424930000|2025-03-31 12:42:10|||||||||1
1743424940000|2025-03-31 12:42:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|9
1743424950000|2025-03-31 12:42:30|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1743424960000|2025-03-31 12:42:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743424970000|2025-03-31 12:42:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743424980000|2025-03-31 12:43:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743424990000|2025-03-31 12:43:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743425000000|2025-03-31 12:43:20|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1743425010000|2025-03-31 12:43:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1743425040000|2025-03-31 12:44:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743425050000|2025-03-31 12:44:10|21.03|20.95|21|20.92|21.03|20.95|21|20.92|20
1743425060000|2025-03-31 12:44:20|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1743425080000|2025-03-31 12:44:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743425110000|2025-03-31 12:45:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|13
1743425120000|2025-03-31 12:45:20|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|1
1743425130000|2025-03-31 12:45:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|4
1743425150000|2025-03-31 12:45:50|||||||||1
1743425170000|2025-03-31 12:46:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|3
1743425200000|2025-03-31 12:46:40|||||||||2
1743425210000|2025-03-31 12:46:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743425220000|2025-03-31 12:47:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1743425230000|2025-03-31 12:47:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743425270000|2025-03-31 12:47:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1743425290000|2025-03-31 12:48:10|21|20.92|21.02|20.94|21.02|20.94|20.99|20.91|15
1743425310000|2025-03-31 12:48:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1743425370000|2025-03-31 12:49:30|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|11
1743425380000|2025-03-31 12:49:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1743425390000|2025-03-31 12:49:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|1
1743425400000|2025-03-31 12:50:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|4
1743425410000|2025-03-31 12:50:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743425430000|2025-03-31 12:50:30|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1743425440000|2025-03-31 12:50:40|21.03|20.95|21|20.92|21.03|20.95|20.99|20.91|9
1743425450000|2025-03-31 12:50:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|1
1743425470000|2025-03-31 12:51:10|||||||||2
1743425480000|2025-03-31 12:51:20|21|20.92|21|20.92|21|20.92|20.99|20.91|9
1743425490000|2025-03-31 12:51:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|5
1743425500000|2025-03-31 12:51:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1743425570000|2025-03-31 12:52:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743425580000|2025-03-31 12:53:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|13
1743425590000|2025-03-31 12:53:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425600000|2025-03-31 12:53:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425610000|2025-03-31 12:53:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425700000|2025-03-31 12:55:00|||||||||8
1743425710000|2025-03-31 12:55:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|23
1743425720000|2025-03-31 12:55:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425790000|2025-03-31 12:56:30|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|12
1743425810000|2025-03-31 12:56:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1743425820000|2025-03-31 12:57:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425830000|2025-03-31 12:57:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425840000|2025-03-31 12:57:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743425860000|2025-03-31 12:57:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743425880000|2025-03-31 12:58:00|||||||||2
1743425890000|2025-03-31 12:58:10|21.03|20.95|21.04|20.96|21.04|20.96|21.02|20.94|0
1743425900000|2025-03-31 12:58:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743425930000|2025-03-31 12:58:50|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1743425940000|2025-03-31 12:59:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1743425960000|2025-03-31 12:59:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1743425970000|2025-03-31 12:59:30|||||||||1
1743425980000|2025-03-31 12:59:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743426000000|2025-03-31 13:00:00|21|20.92|21.02|20.94|21.02|20.94|20.99|20.91|43
1743426010000|2025-03-31 13:00:10|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|107
1743426030000|2025-03-31 13:00:30|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|67
1743426070000|2025-03-31 13:01:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743426080000|2025-03-31 13:01:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|39
1743426090000|2025-03-31 13:01:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1743426100000|2025-03-31 13:01:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|5
1743426110000|2025-03-31 13:01:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743426120000|2025-03-31 13:02:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|17
1743426130000|2025-03-31 13:02:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743426140000|2025-03-31 13:02:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|6
1743426160000|2025-03-31 13:02:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1743426170000|2025-03-31 13:02:50|||||||||2
1743426190000|2025-03-31 13:03:10|21.02|20.94|21.03|20.95|21.04|20.96|21.02|20.94|0
1743426240000|2025-03-31 13:04:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1743426250000|2025-03-31 13:04:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743426260000|2025-03-31 13:04:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|4
1743426270000|2025-03-31 13:04:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|7
1743426280000|2025-03-31 13:04:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743426290000|2025-03-31 13:04:50|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1743426300000|2025-03-31 13:05:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|9
1743426320000|2025-03-31 13:05:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743426350000|2025-03-31 13:05:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743426360000|2025-03-31 13:06:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|25
1743426370000|2025-03-31 13:06:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|67
1743426380000|2025-03-31 13:06:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1743426390000|2025-03-31 13:06:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743426420000|2025-03-31 13:07:00|21.02|20.94|21|20.92|21.02|20.94|20.99|20.91|8
1743426430000|2025-03-31 13:07:10|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|2
1743426440000|2025-03-31 13:07:20|21|20.92|20.99|20.91|21.03|20.95|20.99|20.91|2
1743426490000|2025-03-31 13:08:10|||||||||1
1743426510000|2025-03-31 13:08:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|7
1743426530000|2025-03-31 13:08:50|21|20.92|21|20.92|21|20.92|21|20.92|4
1743426540000|2025-03-31 13:09:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743426570000|2025-03-31 13:09:30|21|20.92|21|20.92|21|20.92|20.99|20.91|12
1743426590000|2025-03-31 13:09:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743426600000|2025-03-31 13:10:00|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|9
1743426610000|2025-03-31 13:10:10|||||||||1
1743426640000|2025-03-31 13:10:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|3
1743426650000|2025-03-31 13:10:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743426660000|2025-03-31 13:11:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|51
1743426670000|2025-03-31 13:11:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743426690000|2025-03-31 13:11:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|5
1743426770000|2025-03-31 13:12:50|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|23
1743426780000|2025-03-31 13:13:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|2
1743426790000|2025-03-31 13:13:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|3
1743426810000|2025-03-31 13:13:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1743426870000|2025-03-31 13:14:30|||||||||7
1743426900000|2025-03-31 13:15:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|189
1743426930000|2025-03-31 13:15:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1743426940000|2025-03-31 13:15:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743426990000|2025-03-31 13:16:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743427000000|2025-03-31 13:16:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|18
1743427010000|2025-03-31 13:16:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1743427020000|2025-03-31 13:17:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743427030000|2025-03-31 13:17:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743427040000|2025-03-31 13:17:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1743427050000|2025-03-31 13:17:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1743427070000|2025-03-31 13:17:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1743427080000|2025-03-31 13:18:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1743427090000|2025-03-31 13:18:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743427100000|2025-03-31 13:18:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|12
1743427130000|2025-03-31 13:18:50|20.99|20.91|21|20.92|21.02|20.94|20.99|20.91|109
1743427140000|2025-03-31 13:19:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|3
1743427150000|2025-03-31 13:19:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1743427160000|2025-03-31 13:19:20|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1743427180000|2025-03-31 13:19:40|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1743427190000|2025-03-31 13:19:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1743427200000|2025-03-31 13:20:00|||||||||8
1743427210000|2025-03-31 13:20:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743427220000|2025-03-31 13:20:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1743427240000|2025-03-31 13:20:40|||||||||3
1743427250000|2025-03-31 13:20:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|36
1743427300000|2025-03-31 13:21:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1743427310000|2025-03-31 13:21:50|||||||||1
1743427320000|2025-03-31 13:22:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1743427350000|2025-03-31 13:22:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1743427410000|2025-03-31 13:23:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743427420000|2025-03-31 13:23:40|21.09|21.01|21.08|21|21.09|21.01|21.07|20.99|0
1743427430000|2025-03-31 13:23:50|||||||||6
1743427450000|2025-03-31 13:24:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|14
1743427460000|2025-03-31 13:24:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743427470000|2025-03-31 13:24:30|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1743427500000|2025-03-31 13:25:00|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|36
1743427510000|2025-03-31 13:25:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1743427520000|2025-03-31 13:25:20|21.12|21.04|21.08|21|21.12|21.04|21.08|21|6
1743427550000|2025-03-31 13:25:50|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|2
1743427560000|2025-03-31 13:26:00|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1743427570000|2025-03-31 13:26:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1743427630000|2025-03-31 13:27:10|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|19
1743427640000|2025-03-31 13:27:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743427650000|2025-03-31 13:27:30|||||||||6
1743427670000|2025-03-31 13:27:50|||||||||2
1743427680000|2025-03-31 13:28:00|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|8
1743427710000|2025-03-31 13:28:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743427740000|2025-03-31 13:29:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743427760000|2025-03-31 13:29:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1743427770000|2025-03-31 13:29:30|21.15|21.07|21.14|21.06|21.15|21.07|21.13|21.05|1
1743427780000|2025-03-31 13:29:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1743427800000|2025-03-31 13:30:00|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|6
1743427810000|2025-03-31 13:30:10|||||||||1
1743427820000|2025-03-31 13:30:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743427830000|2025-03-31 13:30:30|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|8
1743427870000|2025-03-31 13:31:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|50
1743427880000|2025-03-31 13:31:20|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|0
1743427890000|2025-03-31 13:31:30|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|22
1743427910000|2025-03-31 13:31:50|21.2|21.12|21.22|21.14|21.24|21.16|21.2|21.12|106
1743427920000|2025-03-31 13:32:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|3
1743427950000|2025-03-31 13:32:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|94
1743427960000|2025-03-31 13:32:40|21.26|21.18|21.29|21.21|21.29|21.21|21.25|21.17|100
1743427970000|2025-03-31 13:32:50|||||||||7
1743427980000|2025-03-31 13:33:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|5
1743427990000|2025-03-31 13:33:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|15
1743428000000|2025-03-31 13:33:20|||||||||12
1743428030000|2025-03-31 13:33:50|||||||||3
1743428040000|2025-03-31 13:34:00|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|317
1743428050000|2025-03-31 13:34:10|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|80
1743428060000|2025-03-31 13:34:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|16
1743428070000|2025-03-31 13:34:30|21.35|21.27|21.35|21.27|21.36|21.28|21.34|21.26|50
1743428080000|2025-03-31 13:34:40|21.36|21.28|21.39|21.31|21.41|21.33|21.36|21.28|22
1743428090000|2025-03-31 13:34:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|12
1743428100000|2025-03-31 13:35:00|21.31|21.23|21.3|21.22|21.31|21.23|21.29|21.21|17
1743428110000|2025-03-31 13:35:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|13
1743428120000|2025-03-31 13:35:20|21.26|21.18|21.29|21.21|21.29|21.21|21.25|21.17|29
1743428130000|2025-03-31 13:35:30|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|5
1743428140000|2025-03-31 13:35:40|21.28|21.2|21.27|21.19|21.28|21.2|21.24|21.16|0
1743428150000|2025-03-31 13:35:50|21.25|21.17|21.29|21.21|21.29|21.21|21.24|21.16|3
1743428160000|2025-03-31 13:36:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|115
1743428170000|2025-03-31 13:36:10|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1743428180000|2025-03-31 13:36:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|185
1743428190000|2025-03-31 13:36:30|21.19|21.11|21.2|21.12|21.22|21.14|21.19|21.11|0
1743428200000|2025-03-31 13:36:40|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|32
1743428220000|2025-03-31 13:37:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|11
1743428230000|2025-03-31 13:37:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|13
1743428240000|2025-03-31 13:37:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1743428250000|2025-03-31 13:37:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|76
1743428260000|2025-03-31 13:37:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|5
1743428280000|2025-03-31 13:38:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|32
1743428290000|2025-03-31 13:38:10|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|21
1743428300000|2025-03-31 13:38:20|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|3
1743428310000|2025-03-31 13:38:30|21.35|21.27|21.35|21.27|21.36|21.28|21.34|21.26|34
1743428320000|2025-03-31 13:38:40|21.34|21.26|21.35|21.27|21.36|21.28|21.34|21.26|22
1743428330000|2025-03-31 13:38:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1743428350000|2025-03-31 13:39:10|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|22
1743428360000|2025-03-31 13:39:20|21.35|21.27|21.35|21.27|21.36|21.28|21.34|21.26|1
1743428370000|2025-03-31 13:39:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1743428380000|2025-03-31 13:39:40|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|0
1743428390000|2025-03-31 13:39:50|21.32|21.24|21.33|21.25|21.34|21.26|21.32|21.24|25
1743428400000|2025-03-31 13:40:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|26
1743428410000|2025-03-31 13:40:10|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1743428420000|2025-03-31 13:40:20|||||||||1
1743428430000|2025-03-31 13:40:30|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|9
1743428440000|2025-03-31 13:40:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1743428450000|2025-03-31 13:40:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1743428460000|2025-03-31 13:41:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1743428470000|2025-03-31 13:41:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1743428480000|2025-03-31 13:41:20|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|7
1743428490000|2025-03-31 13:41:30|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|7
1743428510000|2025-03-31 13:41:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1743428520000|2025-03-31 13:42:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|1
1743428530000|2025-03-31 13:42:10|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|3
1743428540000|2025-03-31 13:42:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|10
1743428550000|2025-03-31 13:42:30|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|3
1743428560000|2025-03-31 13:42:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1743428570000|2025-03-31 13:42:50|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|20
1743428590000|2025-03-31 13:43:10|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|12
1743428600000|2025-03-31 13:43:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1743428630000|2025-03-31 13:43:50|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|10
1743428640000|2025-03-31 13:44:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1743428650000|2025-03-31 13:44:10|||||||||3
1743428660000|2025-03-31 13:44:20|21.44|21.36|21.41|21.33|21.45|21.37|21.41|21.33|4
1743428700000|2025-03-31 13:45:00|21.44|21.36|21.46|21.38|21.46|21.38|21.43|21.35|12
1743428710000|2025-03-31 13:45:10|21.45|21.37|21.44|21.36|21.46|21.38|21.44|21.36|2
1743428720000|2025-03-31 13:45:20|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|21
1743428760000|2025-03-31 13:46:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|93
1743428770000|2025-03-31 13:46:10|21.45|21.37|21.41|21.33|21.46|21.38|21.41|21.33|43
1743428790000|2025-03-31 13:46:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|46
1743428800000|2025-03-31 13:46:40|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|9
1743428830000|2025-03-31 13:47:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|109
1743428840000|2025-03-31 13:47:20|21.35|21.27|21.35|21.27|21.36|21.28|21.34|21.26|7
1743428850000|2025-03-31 13:47:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|13
1743428860000|2025-03-31 13:47:40|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|1
1743428870000|2025-03-31 13:47:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1743428880000|2025-03-31 13:48:00|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|29
1743428890000|2025-03-31 13:48:10|21.41|21.33|21.44|21.36|21.46|21.38|21.41|21.33|5
1743428900000|2025-03-31 13:48:20|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|1
1743428940000|2025-03-31 13:49:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|17
1743428950000|2025-03-31 13:49:10|21.39|21.31|21.39|21.31|21.41|21.33|21.36|21.28|21
1743428960000|2025-03-31 13:49:20|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|0
1743428980000|2025-03-31 13:49:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1743428990000|2025-03-31 13:49:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1743429000000|2025-03-31 13:50:00|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|26
1743429020000|2025-03-31 13:50:20|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|2
1743429030000|2025-03-31 13:50:30|21.34|21.26|21.38|21.3|21.39|21.31|21.34|21.26|5
1743429040000|2025-03-31 13:50:40|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|0
1743429050000|2025-03-31 13:50:50|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|1
1743429060000|2025-03-31 13:51:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1743429070000|2025-03-31 13:51:10|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|22
1743429080000|2025-03-31 13:51:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1743429090000|2025-03-31 13:51:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|129
1743429110000|2025-03-31 13:51:50|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|215
1743429120000|2025-03-31 13:52:00|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|0
1743429140000|2025-03-31 13:52:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1743429150000|2025-03-31 13:52:30|21.27|21.19|21.25|21.17|21.27|21.19|21.24|21.16|0
1743429160000|2025-03-31 13:52:40|21.27|21.19|21.24|21.16|21.27|21.19|21.23|21.15|86
1743429170000|2025-03-31 13:52:50|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|1
1743429180000|2025-03-31 13:53:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1743429190000|2025-03-31 13:53:10|21.25|21.17|21.25|21.17|21.27|21.19|21.24|21.16|0
1743429200000|2025-03-31 13:53:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|3
1743429210000|2025-03-31 13:53:30|21.17|21.09|21.2|21.12|21.22|21.14|21.17|21.09|47
1743429220000|2025-03-31 13:53:40|21.22|21.14|21.19|21.11|21.22|21.14|21.17|21.09|8
1743429230000|2025-03-31 13:53:50|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|2
1743429240000|2025-03-31 13:54:00|||||||||1
1743429250000|2025-03-31 13:54:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|27
1743429300000|2025-03-31 13:55:00|||||||||7
1743429310000|2025-03-31 13:55:10|21.14|21.06|21.14|21.06|21.17|21.09|21.14|21.06|267
1743429320000|2025-03-31 13:55:20|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|9
1743429330000|2025-03-31 13:55:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1743429340000|2025-03-31 13:55:40|21.12|21.04|21.13|21.05|21.13|21.05|21.1|21.02|11
1743429350000|2025-03-31 13:55:50|21.12|21.04|21.12|21.04|21.13|21.05|21.09|21.01|3
1743429360000|2025-03-31 13:56:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743429370000|2025-03-31 13:56:10|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|8
1743429380000|2025-03-31 13:56:20|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|47
1743429390000|2025-03-31 13:56:30|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|8
1743429400000|2025-03-31 13:56:40|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|22
1743429410000|2025-03-31 13:56:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|41
1743429420000|2025-03-31 13:57:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|7
1743429430000|2025-03-31 13:57:10|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|2
1743429440000|2025-03-31 13:57:20|21.12|21.04|21.1|21.02|21.12|21.04|21.09|21.01|41
1743429450000|2025-03-31 13:57:30|21.09|21.01|21.1|21.02|21.12|21.04|21.09|21.01|2
1743429460000|2025-03-31 13:57:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|2
1743429470000|2025-03-31 13:57:50|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1743429480000|2025-03-31 13:58:00|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1743429490000|2025-03-31 13:58:10|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1743429500000|2025-03-31 13:58:20|21.12|21.04|21.12|21.04|21.13|21.05|21.1|21.02|80
1743429510000|2025-03-31 13:58:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743429550000|2025-03-31 13:59:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|38
1743429560000|2025-03-31 13:59:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1743429570000|2025-03-31 13:59:30|21.18|21.1|21.19|21.11|21.2|21.12|21.17|21.09|31
1743429580000|2025-03-31 13:59:40|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1743429590000|2025-03-31 13:59:50|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1743429600000|2025-03-31 14:00:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|8
1743429610000|2025-03-31 14:00:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|27
1743429620000|2025-03-31 14:00:20|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|2
1743429630000|2025-03-31 14:00:30|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|98
1743429640000|2025-03-31 14:00:40|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|55
1743429650000|2025-03-31 14:00:50|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|10
1743429660000|2025-03-31 14:01:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|110
1743429670000|2025-03-31 14:01:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|55
1743429690000|2025-03-31 14:01:30|21.08|21|21.09|21.01|21.09|21.01|21.04|20.96|135
1743429700000|2025-03-31 14:01:40|21.08|21|21.08|21|21.09|21.01|21.05|20.97|44
1743429710000|2025-03-31 14:01:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|5
1743429720000|2025-03-31 14:02:00|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|9
1743429740000|2025-03-31 14:02:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|5
1743429750000|2025-03-31 14:02:30|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|8
1743429760000|2025-03-31 14:02:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|3
1743429770000|2025-03-31 14:02:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|15
1743429810000|2025-03-31 14:03:30|21.14|21.06|21.14|21.06|21.14|21.06|21.1|21.02|86
1743429860000|2025-03-31 14:04:20|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|9
1743429890000|2025-03-31 14:04:50|||||||||15
1743429900000|2025-03-31 14:05:00|||||||||7
1743429910000|2025-03-31 14:05:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|8
1743429960000|2025-03-31 14:06:00|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|16
1743429970000|2025-03-31 14:06:10|21.12|21.04|21.09|21.01|21.14|21.06|21.09|21.01|9
1743429980000|2025-03-31 14:06:20|||||||||32
1743429990000|2025-03-31 14:06:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|1
1743430000000|2025-03-31 14:06:40|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|24
1743430020000|2025-03-31 14:07:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|136
1743430030000|2025-03-31 14:07:10|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|88
1743430040000|2025-03-31 14:07:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|200
1743430050000|2025-03-31 14:07:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|27
1743430060000|2025-03-31 14:07:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|3
1743430080000|2025-03-31 14:08:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1743430110000|2025-03-31 14:08:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|156
1743430120000|2025-03-31 14:08:40|21.02|20.94|21.02|20.94|21.02|20.94|20.99|20.91|205
1743430130000|2025-03-31 14:08:50|||||||||9
1743430140000|2025-03-31 14:09:00|||||||||5
1743430190000|2025-03-31 14:09:50|||||||||17
1743430200000|2025-03-31 14:10:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|22
1743430210000|2025-03-31 14:10:10|21.04|20.96|21.07|20.99|21.07|20.99|21.02|20.94|117
1743430220000|2025-03-31 14:10:20|21.05|20.97|21.05|20.97|21.07|20.99|21.04|20.96|18
1743430230000|2025-03-31 14:10:30|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743430240000|2025-03-31 14:10:40|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1743430250000|2025-03-31 14:10:50|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|81
1743430260000|2025-03-31 14:11:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1743430270000|2025-03-31 14:11:10|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1743430280000|2025-03-31 14:11:20|21.02|20.94|21.03|20.95|21.04|20.96|21.02|20.94|26
1743430290000|2025-03-31 14:11:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1743430310000|2025-03-31 14:11:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|4
1743430320000|2025-03-31 14:12:00|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|6
1743430330000|2025-03-31 14:12:10|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|40
1743430340000|2025-03-31 14:12:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|17
1743430350000|2025-03-31 14:12:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|23
1743430360000|2025-03-31 14:12:40|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|10
1743430370000|2025-03-31 14:12:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1743430390000|2025-03-31 14:13:10|||||||||1
1743430400000|2025-03-31 14:13:20|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|51
1743430410000|2025-03-31 14:13:30|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|21
1743430420000|2025-03-31 14:13:40|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1743430430000|2025-03-31 14:13:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1743430440000|2025-03-31 14:14:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1743430450000|2025-03-31 14:14:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|4
1743430460000|2025-03-31 14:14:20|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|2
1743430470000|2025-03-31 14:14:30|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|17
1743430480000|2025-03-31 14:14:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1743430490000|2025-03-31 14:14:50|21.07|20.99|21.08|21|21.09|21.01|21.07|20.99|2
1743430500000|2025-03-31 14:15:00|21.09|21.01|21.09|21.01|21.1|21.02|21.07|20.99|2
1743430510000|2025-03-31 14:15:10|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|0
1743430520000|2025-03-31 14:15:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1743430530000|2025-03-31 14:15:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743430540000|2025-03-31 14:15:40|21.07|20.99|21.08|21|21.09|21.01|21.07|20.99|22
1743430550000|2025-03-31 14:15:50|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1743430560000|2025-03-31 14:16:00|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|41
1743430590000|2025-03-31 14:16:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|102
1743430610000|2025-03-31 14:16:50|||||||||1
1743430650000|2025-03-31 14:17:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|50
1743430660000|2025-03-31 14:17:40|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|22
1743430670000|2025-03-31 14:17:50|21.22|21.14|21.24|21.16|21.24|21.16|21.19|21.11|11
1743430680000|2025-03-31 14:18:00|21.22|21.14|21.19|21.11|21.24|21.16|21.19|21.11|19
1743430690000|2025-03-31 14:18:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1743430700000|2025-03-31 14:18:20|21.2|21.12|21.23|21.15|21.23|21.15|21.19|21.11|6
1743430710000|2025-03-31 14:18:30|21.22|21.14|21.24|21.16|21.24|21.16|21.2|21.12|0
1743430740000|2025-03-31 14:19:00|||||||||1
1743430770000|2025-03-31 14:19:30|21.27|21.19|21.24|21.16|21.28|21.2|21.24|21.16|18
1743430790000|2025-03-31 14:19:50|21.25|21.17|21.25|21.17|21.27|21.19|21.24|21.16|3
1743430800000|2025-03-31 14:20:00|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|35
1743430830000|2025-03-31 14:20:30|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|0
1743430840000|2025-03-31 14:20:40|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|1
1743430850000|2025-03-31 14:20:50|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|9
1743430860000|2025-03-31 14:21:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|9
1743430890000|2025-03-31 14:21:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1743430900000|2025-03-31 14:21:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|10
1743430910000|2025-03-31 14:21:50|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|5
1743430920000|2025-03-31 14:22:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|8
1743430930000|2025-03-31 14:22:10|21.3|21.22|21.32|21.24|21.33|21.25|21.3|21.22|2
1743430940000|2025-03-31 14:22:20|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|0
1743430950000|2025-03-31 14:22:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1743430960000|2025-03-31 14:22:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1743430980000|2025-03-31 14:23:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1743430990000|2025-03-31 14:23:10|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|5
1743431000000|2025-03-31 14:23:20|||||||||2
1743431010000|2025-03-31 14:23:30|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|4
1743431020000|2025-03-31 14:23:40|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|16
1743431030000|2025-03-31 14:23:50|21.29|21.21|21.32|21.24|21.33|21.25|21.29|21.21|3
1743431050000|2025-03-31 14:24:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1743431060000|2025-03-31 14:24:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1743431070000|2025-03-31 14:24:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|11
1743431090000|2025-03-31 14:24:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|3
1743431100000|2025-03-31 14:25:00|21.33|21.25|21.34|21.26|21.35|21.27|21.33|21.25|24
1743431110000|2025-03-31 14:25:10|||||||||2
1743431130000|2025-03-31 14:25:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1743431140000|2025-03-31 14:25:40|||||||||2
1743431150000|2025-03-31 14:25:50|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|106
1743431170000|2025-03-31 14:26:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|12
1743431180000|2025-03-31 14:26:20|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1743431190000|2025-03-31 14:26:30|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1743431200000|2025-03-31 14:26:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1743431220000|2025-03-31 14:27:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1743431230000|2025-03-31 14:27:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|128
1743431240000|2025-03-31 14:27:20|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|7
1743431250000|2025-03-31 14:27:30|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1743431270000|2025-03-31 14:27:50|21.34|21.26|21.34|21.26|21.35|21.27|21.33|21.25|102
1743431280000|2025-03-31 14:28:00|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|6
1743431290000|2025-03-31 14:28:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1743431300000|2025-03-31 14:28:20|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|48
1743431320000|2025-03-31 14:28:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1743431330000|2025-03-31 14:28:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|5
1743431340000|2025-03-31 14:29:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1743431400000|2025-03-31 14:30:00|21.38|21.3|21.37|21.29|21.39|21.31|21.37|21.29|233
1743431410000|2025-03-31 14:30:10|||||||||1
1743431420000|2025-03-31 14:30:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|94
1743431430000|2025-03-31 14:30:30|21.3|21.22|21.27|21.19|21.32|21.24|21.24|21.16|73
1743431440000|2025-03-31 14:30:40|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|25
1743431450000|2025-03-31 14:30:50|21.28|21.2|21.27|21.19|21.28|21.2|21.24|21.16|120
1743431460000|2025-03-31 14:31:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|12
1743431470000|2025-03-31 14:31:10|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|2
1743431480000|2025-03-31 14:31:20|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|10
1743431500000|2025-03-31 14:31:40|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|7
1743431510000|2025-03-31 14:31:50|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|2
1743431520000|2025-03-31 14:32:00|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|35
1743431530000|2025-03-31 14:32:10|21.22|21.14|21.2|21.12|21.23|21.15|21.19|21.11|41
1743431540000|2025-03-31 14:32:20|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|17
1743431550000|2025-03-31 14:32:30|21.22|21.14|21.19|21.11|21.23|21.15|21.19|21.11|0
1743431560000|2025-03-31 14:32:40|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|1
1743431570000|2025-03-31 14:32:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|9
1743431580000|2025-03-31 14:33:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|52
1743431590000|2025-03-31 14:33:10|21.15|21.07|21.13|21.05|21.15|21.07|21.12|21.04|99
1743431600000|2025-03-31 14:33:20|21.15|21.07|21.14|21.06|21.17|21.09|21.12|21.04|12
1743431610000|2025-03-31 14:33:30|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1743431620000|2025-03-31 14:33:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1743431640000|2025-03-31 14:34:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|22
1743431650000|2025-03-31 14:34:10|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|59
1743431660000|2025-03-31 14:34:20|21.12|21.04|21.1|21.02|21.12|21.04|21.09|21.01|38
1743431670000|2025-03-31 14:34:30|21.12|21.04|21.1|21.02|21.12|21.04|21.09|21.01|73
1743431680000|2025-03-31 14:34:40|21.09|21.01|21.1|21.02|21.12|21.04|21.09|21.01|6
1743431690000|2025-03-31 14:34:50|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|9
1743431700000|2025-03-31 14:35:00|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|104
1743431710000|2025-03-31 14:35:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743431720000|2025-03-31 14:35:20|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1743431730000|2025-03-31 14:35:30|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|104
1743431740000|2025-03-31 14:35:40|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|11
1743431750000|2025-03-31 14:35:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|3
1743431760000|2025-03-31 14:36:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|6
1743431770000|2025-03-31 14:36:10|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|2
1743431780000|2025-03-31 14:36:20|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|11
1743431790000|2025-03-31 14:36:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|1
1743431800000|2025-03-31 14:36:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|1
1743431820000|2025-03-31 14:37:00|21.15|21.07|21.17|21.09|21.17|21.09|21.14|21.06|9
1743431830000|2025-03-31 14:37:10|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|21
1743431840000|2025-03-31 14:37:20|21.14|21.06|21.15|21.07|21.17|21.09|21.14|21.06|102
1743431850000|2025-03-31 14:37:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|2
1743431860000|2025-03-31 14:37:40|21.15|21.07|21.14|21.06|21.15|21.07|21.12|21.04|4
1743431870000|2025-03-31 14:37:50|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|15
1743431890000|2025-03-31 14:38:10|||||||||1
1743431900000|2025-03-31 14:38:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|12
1743431910000|2025-03-31 14:38:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|8
1743431920000|2025-03-31 14:38:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743431950000|2025-03-31 14:39:10|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|29
1743432000000|2025-03-31 14:40:00|||||||||19
1743432010000|2025-03-31 14:40:10|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|16
1743432020000|2025-03-31 14:40:20|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|2
1743432030000|2025-03-31 14:40:30|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|0
1743432040000|2025-03-31 14:40:40|||||||||4
1743432050000|2025-03-31 14:40:50|||||||||1
1743432080000|2025-03-31 14:41:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|113
1743432100000|2025-03-31 14:41:40|||||||||1
1743432130000|2025-03-31 14:42:10|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|19
1743432140000|2025-03-31 14:42:20|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1743432150000|2025-03-31 14:42:30|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|71
1743432180000|2025-03-31 14:43:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|51
1743432200000|2025-03-31 14:43:20|||||||||16
1743432210000|2025-03-31 14:43:30|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|20
1743432220000|2025-03-31 14:43:40|21.2|21.12|21.19|21.11|21.22|21.14|21.18|21.1|1
1743432240000|2025-03-31 14:44:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|2
1743432250000|2025-03-31 14:44:10|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743432260000|2025-03-31 14:44:20|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|1
1743432280000|2025-03-31 14:44:40|21.19|21.11|21.17|21.09|21.22|21.14|21.17|21.09|119
1743432290000|2025-03-31 14:44:50|21.19|21.11|21.22|21.14|21.22|21.14|21.18|21.1|6
1743432300000|2025-03-31 14:45:00|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|9
1743432320000|2025-03-31 14:45:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1743432330000|2025-03-31 14:45:30|21.19|21.11|21.17|21.09|21.22|21.14|21.17|21.09|8
1743432340000|2025-03-31 14:45:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1743432350000|2025-03-31 14:45:50|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1743432360000|2025-03-31 14:46:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1743432370000|2025-03-31 14:46:10|21.18|21.1|21.17|21.09|21.19|21.11|21.17|21.09|0
1743432380000|2025-03-31 14:46:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|15
1743432400000|2025-03-31 14:46:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|54
1743432430000|2025-03-31 14:47:10|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|216
1743432440000|2025-03-31 14:47:20|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|1
1743432450000|2025-03-31 14:47:30|21.08|21|21.12|21.04|21.12|21.04|21.08|21|42
1743432460000|2025-03-31 14:47:40|||||||||1
1743432490000|2025-03-31 14:48:10|||||||||1
1743432510000|2025-03-31 14:48:30|||||||||5
1743432530000|2025-03-31 14:48:50|||||||||1
1743432540000|2025-03-31 14:49:00|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|6
1743432550000|2025-03-31 14:49:10|||||||||8
1743432580000|2025-03-31 14:49:40|21.09|21.01|21.08|21|21.12|21.04|21.08|21|23
1743432590000|2025-03-31 14:49:50|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1743432600000|2025-03-31 14:50:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743432620000|2025-03-31 14:50:20|||||||||94
1743432630000|2025-03-31 14:50:30|||||||||2
1743432640000|2025-03-31 14:50:40|||||||||1
1743432660000|2025-03-31 14:51:00|21.05|20.97|21.07|20.99|21.07|20.99|21.04|20.96|199
1743432670000|2025-03-31 14:51:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|91
1743432680000|2025-03-31 14:51:20|||||||||1
1743432690000|2025-03-31 14:51:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|20
1743432700000|2025-03-31 14:51:40|21.08|21|21.12|21.04|21.12|21.04|21.07|20.99|13
1743432710000|2025-03-31 14:51:50|||||||||1
1743432720000|2025-03-31 14:52:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|61
1743432780000|2025-03-31 14:53:00|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|23
1743432840000|2025-03-31 14:54:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|16
1743432860000|2025-03-31 14:54:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|29
1743432870000|2025-03-31 14:54:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1743432900000|2025-03-31 14:55:00|||||||||5
1743432930000|2025-03-31 14:55:30|||||||||1
1743432940000|2025-03-31 14:55:40|||||||||3
1743433000000|2025-03-31 14:56:40|||||||||1
1743433020000|2025-03-31 14:57:00|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|46
1743433060000|2025-03-31 14:57:40|||||||||28
1743433070000|2025-03-31 14:57:50|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|3
1743433080000|2025-03-31 14:58:00|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|1
1743433100000|2025-03-31 14:58:20|||||||||1
1743433140000|2025-03-31 14:59:00|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|61
1743433160000|2025-03-31 14:59:20|||||||||2
1743433170000|2025-03-31 14:59:30|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1743433180000|2025-03-31 14:59:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743433190000|2025-03-31 14:59:50|||||||||1
1743433200000|2025-03-31 15:00:00|||||||||13
1743433210000|2025-03-31 15:00:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|38
1743433220000|2025-03-31 15:00:20|21.03|20.95|21.05|20.97|21.05|20.97|21.02|20.94|113
1743433230000|2025-03-31 15:00:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|16
1743433240000|2025-03-31 15:00:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|17
1743433250000|2025-03-31 15:00:50|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|5
1743433260000|2025-03-31 15:01:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1743433310000|2025-03-31 15:01:50|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|0
1743433320000|2025-03-31 15:02:00|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|1
1743433330000|2025-03-31 15:02:10|21.03|20.95|21.03|20.95|21.03|20.95|20.99|20.91|270
1743433340000|2025-03-31 15:02:20|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1743433360000|2025-03-31 15:02:40|||||||||1
1743433380000|2025-03-31 15:03:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|103
1743433420000|2025-03-31 15:03:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1743433430000|2025-03-31 15:03:50|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1743433440000|2025-03-31 15:04:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|50
1743433450000|2025-03-31 15:04:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|4
1743433460000|2025-03-31 15:04:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743433480000|2025-03-31 15:04:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743433500000|2025-03-31 15:05:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|276
1743433510000|2025-03-31 15:05:10|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|1
1743433520000|2025-03-31 15:05:20|21.05|20.97|21.07|20.99|21.07|20.99|21.04|20.96|58
1743433540000|2025-03-31 15:05:40|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|16
1743433550000|2025-03-31 15:05:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1743433560000|2025-03-31 15:06:00|21.02|20.94|21.03|20.95|21.05|20.97|21.02|20.94|14
1743433570000|2025-03-31 15:06:10|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|7
1743433580000|2025-03-31 15:06:20|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1743433590000|2025-03-31 15:06:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|10
1743433600000|2025-03-31 15:06:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|85
1743433610000|2025-03-31 15:06:50|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|2
1743433620000|2025-03-31 15:07:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|7
1743433630000|2025-03-31 15:07:10|21.05|20.97|21.03|20.95|21.07|20.99|21.02|20.94|41
1743433640000|2025-03-31 15:07:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1743433650000|2025-03-31 15:07:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1743433660000|2025-03-31 15:07:40|||||||||3
1743433680000|2025-03-31 15:08:00|||||||||3
1743433690000|2025-03-31 15:08:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1743433700000|2025-03-31 15:08:20|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|30
1743433710000|2025-03-31 15:08:30|||||||||1
1743433720000|2025-03-31 15:08:40|||||||||2
1743433730000|2025-03-31 15:08:50|||||||||2
1743433740000|2025-03-31 15:09:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|38
1743433750000|2025-03-31 15:09:10|21.12|21.04|21.1|21.02|21.12|21.04|21.09|21.01|0
1743433760000|2025-03-31 15:09:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|1
1743433770000|2025-03-31 15:09:30|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|1
1743433780000|2025-03-31 15:09:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|39
1743433790000|2025-03-31 15:09:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|42
1743433800000|2025-03-31 15:10:00|||||||||1
1743433820000|2025-03-31 15:10:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|29
1743433850000|2025-03-31 15:10:50|||||||||10
1743433860000|2025-03-31 15:11:00|||||||||1
1743433880000|2025-03-31 15:11:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|75
1743433890000|2025-03-31 15:11:30|||||||||21
1743433910000|2025-03-31 15:11:50|||||||||2
1743433920000|2025-03-31 15:12:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|29
1743433930000|2025-03-31 15:12:10|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|28
1743433940000|2025-03-31 15:12:20|||||||||2
1743433950000|2025-03-31 15:12:30|||||||||2
1743433960000|2025-03-31 15:12:40|21.03|20.95|21.05|20.97|21.07|20.99|21.03|20.95|77
1743433970000|2025-03-31 15:12:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|32
1743433980000|2025-03-31 15:13:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|21
1743434000000|2025-03-31 15:13:20|21.08|21|21.07|20.99|21.12|21.04|21.07|20.99|65
1743434010000|2025-03-31 15:13:30|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|47
1743434020000|2025-03-31 15:13:40|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|1
1743434030000|2025-03-31 15:13:50|||||||||1
1743434040000|2025-03-31 15:14:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|1
1743434050000|2025-03-31 15:14:10|||||||||15
1743434060000|2025-03-31 15:14:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|16
1743434070000|2025-03-31 15:14:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|5
1743434080000|2025-03-31 15:14:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1743434090000|2025-03-31 15:14:50|||||||||5
1743434110000|2025-03-31 15:15:10|||||||||2
1743434120000|2025-03-31 15:15:20|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|19
1743434150000|2025-03-31 15:15:50|||||||||17
1743434190000|2025-03-31 15:16:30|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|33
1743434200000|2025-03-31 15:16:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|47
1743434220000|2025-03-31 15:17:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1743434230000|2025-03-31 15:17:10|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|8
1743434250000|2025-03-31 15:17:30|||||||||1
1743434280000|2025-03-31 15:18:00|21.04|20.96|21.05|20.97|21.07|20.99|21.04|20.96|28
1743434290000|2025-03-31 15:18:10|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1743434320000|2025-03-31 15:18:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|25
1743434330000|2025-03-31 15:18:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743434340000|2025-03-31 15:19:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743434360000|2025-03-31 15:19:20|||||||||7
1743434370000|2025-03-31 15:19:30|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|278
1743434380000|2025-03-31 15:19:40|||||||||1
1743434390000|2025-03-31 15:19:50|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|47
1743434400000|2025-03-31 15:20:00|||||||||22
1743434410000|2025-03-31 15:20:10|21|20.92|20.97|20.89|21|20.92|20.97|20.89|5
1743434420000|2025-03-31 15:20:20|21.02|20.94|21.02|20.94|21.02|20.94|20.97|20.89|149
1743434440000|2025-03-31 15:20:40|||||||||15
1743434450000|2025-03-31 15:20:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|26
1743434470000|2025-03-31 15:21:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|84
1743434480000|2025-03-31 15:21:20|||||||||15
1743434490000|2025-03-31 15:21:30|20.99|20.91|20.99|20.91|21.02|20.94|20.97|20.89|76
1743434500000|2025-03-31 15:21:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1743434510000|2025-03-31 15:21:50|21.02|20.94|21|20.92|21.02|20.94|20.99|20.91|64
1743434520000|2025-03-31 15:22:00|20.99|20.91|20.98|20.9|21|20.92|20.97|20.89|0
1743434530000|2025-03-31 15:22:10|20.99|20.91|20.97|20.89|21.02|20.94|20.97|20.89|21
1743434540000|2025-03-31 15:22:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|115
1743434550000|2025-03-31 15:22:30|20.98|20.9|20.98|20.9|20.99|20.91|20.97|20.89|2
1743434560000|2025-03-31 15:22:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|15
1743434570000|2025-03-31 15:22:50|||||||||15
1743434580000|2025-03-31 15:23:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|8
1743434590000|2025-03-31 15:23:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|15
1743434600000|2025-03-31 15:23:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|45
1743434610000|2025-03-31 15:23:30|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|15
1743434620000|2025-03-31 15:23:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|48
1743434630000|2025-03-31 15:23:50|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|25
1743434640000|2025-03-31 15:24:00|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|287
1743434650000|2025-03-31 15:24:10|||||||||5
1743434670000|2025-03-31 15:24:30|||||||||15
1743434680000|2025-03-31 15:24:40|||||||||15
1743434700000|2025-03-31 15:25:00|||||||||20
1743434710000|2025-03-31 15:25:10|20.92|20.84|20.94|20.86|20.97|20.89|20.92|20.84|282
1743434720000|2025-03-31 15:25:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|91
1743434730000|2025-03-31 15:25:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|9
1743434740000|2025-03-31 15:25:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|18
1743434750000|2025-03-31 15:25:50|||||||||15
1743434760000|2025-03-31 15:26:00|||||||||15
1743434770000|2025-03-31 15:26:10|21|20.92|20.98|20.9|21.02|20.94|20.97|20.89|76
1743434780000|2025-03-31 15:26:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1743434790000|2025-03-31 15:26:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|15
1743434810000|2025-03-31 15:26:50|||||||||15
1743434820000|2025-03-31 15:27:00|||||||||15
1743434840000|2025-03-31 15:27:20|||||||||15
1743434860000|2025-03-31 15:27:40|||||||||30
1743434870000|2025-03-31 15:27:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|17
1743434880000|2025-03-31 15:28:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|42
1743434900000|2025-03-31 15:28:20|||||||||15
1743434910000|2025-03-31 15:28:30|||||||||19
1743434920000|2025-03-31 15:28:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|42
1743434930000|2025-03-31 15:28:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|8
1743434940000|2025-03-31 15:29:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|23
1743434950000|2025-03-31 15:29:10|||||||||9
1743434960000|2025-03-31 15:29:20|||||||||18
1743434970000|2025-03-31 15:29:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|19
1743434980000|2025-03-31 15:29:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|18
1743434990000|2025-03-31 15:29:50|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|62
1743435000000|2025-03-31 15:30:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|43
1743435010000|2025-03-31 15:30:10|||||||||16
1743435020000|2025-03-31 15:30:20|21.04|20.96|21.04|20.96|21.07|20.99|21.04|20.96|172
1743435030000|2025-03-31 15:30:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|15
1743435040000|2025-03-31 15:30:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|110
1743435050000|2025-03-31 15:30:50|21.03|20.95|21.03|20.95|21.04|20.96|21.02|20.94|0
1743435060000|2025-03-31 15:31:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1743435070000|2025-03-31 15:31:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1743435080000|2025-03-31 15:31:20|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|9
1743435090000|2025-03-31 15:31:30|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|6
1743435100000|2025-03-31 15:31:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743435110000|2025-03-31 15:31:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1743435120000|2025-03-31 15:32:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1743435130000|2025-03-31 15:32:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|4
1743435140000|2025-03-31 15:32:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1743435200000|2025-03-31 15:33:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|14
1743435210000|2025-03-31 15:33:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1743435290000|2025-03-31 15:34:50|||||||||1
1743435310000|2025-03-31 15:35:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|114
1743435320000|2025-03-31 15:35:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1743435360000|2025-03-31 15:36:00|||||||||45
1743435370000|2025-03-31 15:36:10|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|38
1743435380000|2025-03-31 15:36:20|20.88|20.8|20.89|20.81|20.9|20.82|20.87|20.79|0
1743435390000|2025-03-31 15:36:30|20.9|20.82|20.89|20.81|20.9|20.82|20.88|20.8|0
1743435400000|2025-03-31 15:36:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|11
1743435410000|2025-03-31 15:36:50|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1743435420000|2025-03-31 15:37:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1743435430000|2025-03-31 15:37:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|37
1743435450000|2025-03-31 15:37:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1743435470000|2025-03-31 15:37:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|1
1743435500000|2025-03-31 15:38:20|20.89|20.81|20.89|20.81|20.9|20.82|20.88|20.8|10
1743435510000|2025-03-31 15:38:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743435530000|2025-03-31 15:38:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1743435540000|2025-03-31 15:39:00|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|25
1743435550000|2025-03-31 15:39:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1743435560000|2025-03-31 15:39:20|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|7
1743435570000|2025-03-31 15:39:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743435580000|2025-03-31 15:39:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743435600000|2025-03-31 15:40:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|18
1743435610000|2025-03-31 15:40:10|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1743435620000|2025-03-31 15:40:20|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1743435640000|2025-03-31 15:40:40|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|18
1743435650000|2025-03-31 15:40:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1743435660000|2025-03-31 15:41:00|||||||||24
1743435680000|2025-03-31 15:41:20|20.8|20.72|20.82|20.74|20.83|20.75|20.8|20.72|3
1743435690000|2025-03-31 15:41:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|25
1743435700000|2025-03-31 15:41:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|15
1743435710000|2025-03-31 15:41:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743435750000|2025-03-31 15:42:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1743435760000|2025-03-31 15:42:40|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1743435770000|2025-03-31 15:42:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1743435780000|2025-03-31 15:43:00|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|20
1743435830000|2025-03-31 15:43:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|87
1743435900000|2025-03-31 15:45:00|||||||||4
1743435920000|2025-03-31 15:45:20|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|23
1743435930000|2025-03-31 15:45:30|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|0
1743435940000|2025-03-31 15:45:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|1
1743435950000|2025-03-31 15:45:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743435980000|2025-03-31 15:46:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|1
1743436000000|2025-03-31 15:46:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1743436010000|2025-03-31 15:46:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1743436050000|2025-03-31 15:47:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|5
1743436060000|2025-03-31 15:47:40|||||||||1
1743436070000|2025-03-31 15:47:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|18
1743436080000|2025-03-31 15:48:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743436100000|2025-03-31 15:48:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1743436110000|2025-03-31 15:48:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1743436150000|2025-03-31 15:49:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1743436160000|2025-03-31 15:49:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743436180000|2025-03-31 15:49:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1743436190000|2025-03-31 15:49:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1743436220000|2025-03-31 15:50:20|||||||||10
1743436240000|2025-03-31 15:50:40|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|17
1743436250000|2025-03-31 15:50:50|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|0
1743436260000|2025-03-31 15:51:00|20.84|20.76|20.84|20.76|20.87|20.79|20.84|20.76|51
1743436270000|2025-03-31 15:51:10|20.87|20.79|20.84|20.76|20.87|20.79|20.83|20.75|85
1743436280000|2025-03-31 15:51:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743436350000|2025-03-31 15:52:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743436370000|2025-03-31 15:52:50|||||||||17
1743436390000|2025-03-31 15:53:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1743436400000|2025-03-31 15:53:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1743436470000|2025-03-31 15:54:30|||||||||1
1743436480000|2025-03-31 15:54:40|||||||||1
1743436490000|2025-03-31 15:54:50|||||||||1
1743436500000|2025-03-31 15:55:00|||||||||3
1743436510000|2025-03-31 15:55:10|||||||||1
1743436520000|2025-03-31 15:55:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|50
1743436540000|2025-03-31 15:55:40|||||||||88
1743436550000|2025-03-31 15:55:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|52
1743436570000|2025-03-31 15:56:10|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|45
1743436580000|2025-03-31 15:56:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|3
1743436590000|2025-03-31 15:56:30|||||||||11
1743436600000|2025-03-31 15:56:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|15
1743436610000|2025-03-31 15:56:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1743436620000|2025-03-31 15:57:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1743436630000|2025-03-31 15:57:10|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|1
1743436640000|2025-03-31 15:57:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1743436650000|2025-03-31 15:57:30|20.84|20.76|20.83|20.75|20.84|20.76|20.82|20.74|0
1743436660000|2025-03-31 15:57:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1743436670000|2025-03-31 15:57:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743436680000|2025-03-31 15:58:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743436690000|2025-03-31 15:58:10|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1743436700000|2025-03-31 15:58:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|2
1743436710000|2025-03-31 15:58:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1743436720000|2025-03-31 15:58:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|12
1743436740000|2025-03-31 15:59:00|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1743436790000|2025-03-31 15:59:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|2
1743436800000|2025-03-31 16:00:00|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|15
1743436810000|2025-03-31 16:00:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743436860000|2025-03-31 16:01:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|9
1743436870000|2025-03-31 16:01:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1743436900000|2025-03-31 16:01:40|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|6
1743436910000|2025-03-31 16:01:50|||||||||1
1743436940000|2025-03-31 16:02:20|20.83|20.75|20.83|20.75|20.85|20.77|20.82|20.74|4
1743436950000|2025-03-31 16:02:30|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|0
1743436960000|2025-03-31 16:02:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743436970000|2025-03-31 16:02:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1743436980000|2025-03-31 16:03:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1743436990000|2025-03-31 16:03:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1743437010000|2025-03-31 16:03:30|20.85|20.77|20.84|20.76|20.85|20.77|20.83|20.75|3
1743437020000|2025-03-31 16:03:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1743437030000|2025-03-31 16:03:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1743437040000|2025-03-31 16:04:00|||||||||1
1743437050000|2025-03-31 16:04:10|||||||||1
1743437060000|2025-03-31 16:04:20|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|25
1743437070000|2025-03-31 16:04:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|1
1743437090000|2025-03-31 16:04:50|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|5
1743437100000|2025-03-31 16:05:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|9
1743437110000|2025-03-31 16:05:10|20.84|20.76|20.83|20.75|20.85|20.77|20.83|20.75|0
1743437120000|2025-03-31 16:05:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1743437130000|2025-03-31 16:05:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1743437140000|2025-03-31 16:05:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|4
1743437150000|2025-03-31 16:05:50|20.88|20.8|20.9|20.82|20.92|20.84|20.87|20.79|0
1743437160000|2025-03-31 16:06:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743437210000|2025-03-31 16:06:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|12
1743437300000|2025-03-31 16:08:20|20.95|20.87|20.97|20.89|20.99|20.91|20.95|20.87|8
1743437310000|2025-03-31 16:08:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1743437340000|2025-03-31 16:09:00|20.95|20.87|20.97|20.89|20.98|20.9|20.94|20.86|3
1743437360000|2025-03-31 16:09:20|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1743437370000|2025-03-31 16:09:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743437380000|2025-03-31 16:09:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1743437390000|2025-03-31 16:09:50|20.95|20.87|20.97|20.89|20.98|20.9|20.95|20.87|3
1743437400000|2025-03-31 16:10:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1743437410000|2025-03-31 16:10:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|9
1743437420000|2025-03-31 16:10:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743437430000|2025-03-31 16:10:30|||||||||1
1743437440000|2025-03-31 16:10:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1743437450000|2025-03-31 16:10:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743437460000|2025-03-31 16:11:00|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|5
1743437510000|2025-03-31 16:11:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|2
1743437520000|2025-03-31 16:12:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1743437540000|2025-03-31 16:12:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|34
1743437550000|2025-03-31 16:12:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743437620000|2025-03-31 16:13:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1743437630000|2025-03-31 16:13:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1743437640000|2025-03-31 16:14:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|9
1743437720000|2025-03-31 16:15:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|6
1743437730000|2025-03-31 16:15:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1743437750000|2025-03-31 16:15:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1743437760000|2025-03-31 16:16:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1743437770000|2025-03-31 16:16:10|20.95|20.87|20.95|20.87|20.97|20.89|20.94|20.86|0
1743437780000|2025-03-31 16:16:20|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1743437800000|2025-03-31 16:16:40|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|33
1743437810000|2025-03-31 16:16:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|13
1743437830000|2025-03-31 16:17:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1743437840000|2025-03-31 16:17:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1743437850000|2025-03-31 16:17:30|20.94|20.86|20.93|20.85|20.95|20.87|20.92|20.84|5
1743437860000|2025-03-31 16:17:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743437870000|2025-03-31 16:17:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1743437880000|2025-03-31 16:18:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1743437890000|2025-03-31 16:18:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1743437900000|2025-03-31 16:18:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1743437910000|2025-03-31 16:18:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1743437920000|2025-03-31 16:18:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1743437930000|2025-03-31 16:18:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1743437940000|2025-03-31 16:19:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1743437950000|2025-03-31 16:19:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|3
1743437980000|2025-03-31 16:19:40|||||||||49
1743438000000|2025-03-31 16:20:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|8
1743438030000|2025-03-31 16:20:30|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|2
1743438040000|2025-03-31 16:20:40|20.9|20.82|20.88|20.8|20.92|20.84|20.88|20.8|5
1743438050000|2025-03-31 16:20:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1743438060000|2025-03-31 16:21:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1743438070000|2025-03-31 16:21:10|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|0
1743438080000|2025-03-31 16:21:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1743438090000|2025-03-31 16:21:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|8
1743438100000|2025-03-31 16:21:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743438110000|2025-03-31 16:21:50|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|2
1743438130000|2025-03-31 16:22:10|||||||||1
1743438190000|2025-03-31 16:23:10|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|5
1743438210000|2025-03-31 16:23:30|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|0
1743438230000|2025-03-31 16:23:50|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|5
1743438240000|2025-03-31 16:24:00|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|0
1743438260000|2025-03-31 16:24:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|9
1743438270000|2025-03-31 16:24:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1743438280000|2025-03-31 16:24:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|5
1743438300000|2025-03-31 16:25:00|20.84|20.76|20.84|20.76|20.87|20.79|20.84|20.76|9
1743438310000|2025-03-31 16:25:10|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|2
1743438320000|2025-03-31 16:25:20|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|4
1743438330000|2025-03-31 16:25:30|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|0
1743438340000|2025-03-31 16:25:40|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|44
1743438350000|2025-03-31 16:25:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1743438360000|2025-03-31 16:26:00|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|0
1743438370000|2025-03-31 16:26:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|1
1743438380000|2025-03-31 16:26:20|20.84|20.76|20.83|20.75|20.85|20.77|20.83|20.75|0
1743438400000|2025-03-31 16:26:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1743438410000|2025-03-31 16:26:50|20.85|20.77|20.84|20.76|20.85|20.77|20.83|20.75|0
1743438420000|2025-03-31 16:27:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1743438430000|2025-03-31 16:27:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1743438440000|2025-03-31 16:27:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743438460000|2025-03-31 16:27:40|20.84|20.76|20.83|20.75|20.85|20.77|20.83|20.75|3
1743438470000|2025-03-31 16:27:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1743438480000|2025-03-31 16:28:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743438500000|2025-03-31 16:28:20|||||||||1
1743438510000|2025-03-31 16:28:30|||||||||1
1743438520000|2025-03-31 16:28:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|8
1743438530000|2025-03-31 16:28:50|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1743438560000|2025-03-31 16:29:20|||||||||1
1743438580000|2025-03-31 16:29:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1743438590000|2025-03-31 16:29:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743438600000|2025-03-31 16:30:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|11
1743438640000|2025-03-31 16:30:40|20.75|20.67|20.79|20.71|20.79|20.71|20.74|20.66|3
1743438660000|2025-03-31 16:31:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1743438670000|2025-03-31 16:31:10|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1743438680000|2025-03-31 16:31:20|||||||||2
1743438690000|2025-03-31 16:31:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|18
1743438700000|2025-03-31 16:31:40|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|5
1743438720000|2025-03-31 16:32:00|||||||||1
1743438740000|2025-03-31 16:32:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743438850000|2025-03-31 16:34:10|||||||||2
1743438880000|2025-03-31 16:34:40|||||||||2
1743438900000|2025-03-31 16:35:00|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|15
1743438910000|2025-03-31 16:35:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1743438920000|2025-03-31 16:35:20|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|5
1743438930000|2025-03-31 16:35:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1743438940000|2025-03-31 16:35:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743438970000|2025-03-31 16:36:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|1
1743439000000|2025-03-31 16:36:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|2
1743439030000|2025-03-31 16:37:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1743439040000|2025-03-31 16:37:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743439070000|2025-03-31 16:37:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1743439090000|2025-03-31 16:38:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743439120000|2025-03-31 16:38:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|200
1743439130000|2025-03-31 16:38:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|137
1743439140000|2025-03-31 16:39:00|||||||||30
1743439150000|2025-03-31 16:39:10|||||||||102
1743439160000|2025-03-31 16:39:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|35
1743439200000|2025-03-31 16:40:00|||||||||6
1743439210000|2025-03-31 16:40:10|||||||||1
1743439330000|2025-03-31 16:42:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743439340000|2025-03-31 16:42:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1743439380000|2025-03-31 16:43:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|65
1743439410000|2025-03-31 16:43:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|21
1743439440000|2025-03-31 16:44:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743439450000|2025-03-31 16:44:10|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1743439460000|2025-03-31 16:44:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1743439470000|2025-03-31 16:44:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1743439480000|2025-03-31 16:44:40|20.72|20.64|20.73|20.65|20.74|20.66|20.7|20.62|210
1743439490000|2025-03-31 16:44:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1743439500000|2025-03-31 16:45:00|||||||||4
1743439520000|2025-03-31 16:45:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|17
1743439530000|2025-03-31 16:45:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1743439540000|2025-03-31 16:45:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743439550000|2025-03-31 16:45:50|||||||||20
1743439560000|2025-03-31 16:46:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|12
1743439570000|2025-03-31 16:46:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1743439580000|2025-03-31 16:46:20|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|1
1743439600000|2025-03-31 16:46:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|1
1743439610000|2025-03-31 16:46:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1743439620000|2025-03-31 16:47:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743439630000|2025-03-31 16:47:10|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|1
1743439660000|2025-03-31 16:47:40|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|1
1743439670000|2025-03-31 16:47:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1743439680000|2025-03-31 16:48:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1743439690000|2025-03-31 16:48:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743439710000|2025-03-31 16:48:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1743439720000|2025-03-31 16:48:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|7
1743439730000|2025-03-31 16:48:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1743439740000|2025-03-31 16:49:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|4
1743439750000|2025-03-31 16:49:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1743439760000|2025-03-31 16:49:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743439770000|2025-03-31 16:49:30|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1743439780000|2025-03-31 16:49:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743439840000|2025-03-31 16:50:40|20.7|20.62|20.72|20.64|20.73|20.65|20.69|20.61|7
1743439850000|2025-03-31 16:50:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|16
1743439860000|2025-03-31 16:51:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1743439870000|2025-03-31 16:51:10|20.72|20.64|20.7|20.62|20.72|20.64|20.69|20.61|0
1743439890000|2025-03-31 16:51:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743439920000|2025-03-31 16:52:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|5
1743439970000|2025-03-31 16:52:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743439980000|2025-03-31 16:53:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1743439990000|2025-03-31 16:53:10|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|6
1743440000000|2025-03-31 16:53:20|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|0
1743440010000|2025-03-31 16:53:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1743440020000|2025-03-31 16:53:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743440100000|2025-03-31 16:55:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|8
1743440130000|2025-03-31 16:55:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|7
1743440140000|2025-03-31 16:55:40|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|1
1743440150000|2025-03-31 16:55:50|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1743440160000|2025-03-31 16:56:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1743440170000|2025-03-31 16:56:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743440190000|2025-03-31 16:56:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|6
1743440200000|2025-03-31 16:56:40|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|1
1743440210000|2025-03-31 16:56:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1743440230000|2025-03-31 16:57:10|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|1
1743440310000|2025-03-31 16:58:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|1
1743440350000|2025-03-31 16:59:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1743440380000|2025-03-31 16:59:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1743440390000|2025-03-31 16:59:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1743440400000|2025-03-31 17:00:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|37
1743440410000|2025-03-31 17:00:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1743440420000|2025-03-31 17:00:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1743440430000|2025-03-31 17:00:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1743440460000|2025-03-31 17:01:00|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|20
1743440470000|2025-03-31 17:01:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1743440500000|2025-03-31 17:01:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1743440520000|2025-03-31 17:02:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1743440530000|2025-03-31 17:02:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|4
1743440540000|2025-03-31 17:02:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1743440560000|2025-03-31 17:02:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1743440570000|2025-03-31 17:02:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743440580000|2025-03-31 17:03:00|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1743440590000|2025-03-31 17:03:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1743440600000|2025-03-31 17:03:20|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1743440650000|2025-03-31 17:04:10|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|15
1743440660000|2025-03-31 17:04:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1743440670000|2025-03-31 17:04:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1743440680000|2025-03-31 17:04:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1743440690000|2025-03-31 17:04:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743440700000|2025-03-31 17:05:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743440710000|2025-03-31 17:05:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|8
1743440720000|2025-03-31 17:05:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743440730000|2025-03-31 17:05:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743440740000|2025-03-31 17:05:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743440820000|2025-03-31 17:07:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743440830000|2025-03-31 17:07:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1743440850000|2025-03-31 17:07:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743440940000|2025-03-31 17:09:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743440950000|2025-03-31 17:09:10|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|4
1743441000000|2025-03-31 17:10:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|74
1743441010000|2025-03-31 17:10:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|6
1743441020000|2025-03-31 17:10:20|20.62|20.54|20.63|20.55|20.63|20.55|20.6|20.52|6
1743441030000|2025-03-31 17:10:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743441040000|2025-03-31 17:10:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1743441050000|2025-03-31 17:10:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1743441060000|2025-03-31 17:11:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1743441230000|2025-03-31 17:13:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1743441240000|2025-03-31 17:14:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|4
1743441250000|2025-03-31 17:14:10|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1743441320000|2025-03-31 17:15:20|||||||||2
1743441330000|2025-03-31 17:15:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|15
1743441340000|2025-03-31 17:15:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743441360000|2025-03-31 17:16:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1743441370000|2025-03-31 17:16:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743441390000|2025-03-31 17:16:30|||||||||9
1743441410000|2025-03-31 17:16:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743441420000|2025-03-31 17:17:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743441430000|2025-03-31 17:17:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1743441440000|2025-03-31 17:17:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743441540000|2025-03-31 17:19:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|1
1743441550000|2025-03-31 17:19:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|3
1743441560000|2025-03-31 17:19:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743441570000|2025-03-31 17:19:30|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|21
1743441600000|2025-03-31 17:20:00|||||||||4
1743441610000|2025-03-31 17:20:10|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1743441620000|2025-03-31 17:20:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743441630000|2025-03-31 17:20:30|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|0
1743441640000|2025-03-31 17:20:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743441650000|2025-03-31 17:20:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1743441660000|2025-03-31 17:21:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743441670000|2025-03-31 17:21:10|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|97
1743441680000|2025-03-31 17:21:20|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|4
1743441690000|2025-03-31 17:21:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|56
1743441710000|2025-03-31 17:21:50|20.73|20.65|20.73|20.65|20.74|20.66|20.72|20.64|0
1743441720000|2025-03-31 17:22:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743441730000|2025-03-31 17:22:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1743441810000|2025-03-31 17:23:30|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|16
1743441820000|2025-03-31 17:23:40|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1743441830000|2025-03-31 17:23:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1743441840000|2025-03-31 17:24:00|20.73|20.65|20.75|20.67|20.77|20.69|20.73|20.65|2
1743441850000|2025-03-31 17:24:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743441860000|2025-03-31 17:24:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743441900000|2025-03-31 17:25:00|||||||||22
1743441910000|2025-03-31 17:25:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1743441920000|2025-03-31 17:25:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1743442030000|2025-03-31 17:27:10|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|16
1743442040000|2025-03-31 17:27:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1743442050000|2025-03-31 17:27:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|18
1743442060000|2025-03-31 17:27:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1743442070000|2025-03-31 17:27:50|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1743442080000|2025-03-31 17:28:00|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|0
1743442090000|2025-03-31 17:28:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1743442120000|2025-03-31 17:28:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1743442190000|2025-03-31 17:29:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1743442220000|2025-03-31 17:30:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|8
1743442260000|2025-03-31 17:31:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|12
1743442280000|2025-03-31 17:31:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1743442290000|2025-03-31 17:31:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1743442300000|2025-03-31 17:31:40|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1743442330000|2025-03-31 17:32:10|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1743442340000|2025-03-31 17:32:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1743442350000|2025-03-31 17:32:30|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1743442360000|2025-03-31 17:32:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1743442370000|2025-03-31 17:32:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743442390000|2025-03-31 17:33:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1743442430000|2025-03-31 17:33:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743442440000|2025-03-31 17:34:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1743442450000|2025-03-31 17:34:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743442510000|2025-03-31 17:35:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1743442530000|2025-03-31 17:35:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743442540000|2025-03-31 17:35:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1743442550000|2025-03-31 17:35:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1743442560000|2025-03-31 17:36:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|21
1743442570000|2025-03-31 17:36:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1743442590000|2025-03-31 17:36:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|2
1743442600000|2025-03-31 17:36:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743442620000|2025-03-31 17:37:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|7
1743442630000|2025-03-31 17:37:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1743442640000|2025-03-31 17:37:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743442680000|2025-03-31 17:38:00|||||||||1
1743442690000|2025-03-31 17:38:10|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1743442710000|2025-03-31 17:38:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743442720000|2025-03-31 17:38:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743442730000|2025-03-31 17:38:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743442740000|2025-03-31 17:39:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1743442750000|2025-03-31 17:39:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1743442760000|2025-03-31 17:39:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1743442770000|2025-03-31 17:39:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1743442780000|2025-03-31 17:39:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1743442790000|2025-03-31 17:39:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743442800000|2025-03-31 17:40:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|7
1743442820000|2025-03-31 17:40:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743442840000|2025-03-31 17:40:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1743442850000|2025-03-31 17:40:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|16
1743442880000|2025-03-31 17:41:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1743442930000|2025-03-31 17:42:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1743442940000|2025-03-31 17:42:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1743442950000|2025-03-31 17:42:30|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1743442960000|2025-03-31 17:42:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743442970000|2025-03-31 17:42:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1743442980000|2025-03-31 17:43:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|4
1743443010000|2025-03-31 17:43:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743443120000|2025-03-31 17:45:20|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|118
1743443130000|2025-03-31 17:45:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1743443170000|2025-03-31 17:46:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|2
1743443180000|2025-03-31 17:46:20|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1743443230000|2025-03-31 17:47:10|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1743443240000|2025-03-31 17:47:20|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|1
1743443260000|2025-03-31 17:47:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|9
1743443280000|2025-03-31 17:48:00|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|0
1743443290000|2025-03-31 17:48:10|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|15
1743443330000|2025-03-31 17:48:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1743443340000|2025-03-31 17:49:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1743443350000|2025-03-31 17:49:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1743443360000|2025-03-31 17:49:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1743443400000|2025-03-31 17:50:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743443410000|2025-03-31 17:50:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1743443440000|2025-03-31 17:50:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1743443450000|2025-03-31 17:50:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743443480000|2025-03-31 17:51:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743443490000|2025-03-31 17:51:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1743443510000|2025-03-31 17:51:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743443570000|2025-03-31 17:52:50|20.63|20.55|20.64|20.56|20.64|20.56|20.59|20.51|18
1743443660000|2025-03-31 17:54:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|3
1743443700000|2025-03-31 17:55:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|10
1743443730000|2025-03-31 17:55:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|5
1743443740000|2025-03-31 17:55:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743443790000|2025-03-31 17:56:30|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1743443800000|2025-03-31 17:56:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743443810000|2025-03-31 17:56:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743443820000|2025-03-31 17:57:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743443830000|2025-03-31 17:57:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1743443840000|2025-03-31 17:57:20|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|0
1743443850000|2025-03-31 17:57:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743443860000|2025-03-31 17:57:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743443890000|2025-03-31 17:58:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|15
1743443900000|2025-03-31 17:58:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743443960000|2025-03-31 17:59:20|||||||||5
1743444000000|2025-03-31 18:00:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743444010000|2025-03-31 18:00:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|11
1743444020000|2025-03-31 18:00:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|16
1743444030000|2025-03-31 18:00:30|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1743444070000|2025-03-31 18:01:10|||||||||6
1743444080000|2025-03-31 18:01:20|20.62|20.54|20.64|20.56|20.64|20.56|20.59|20.51|2
1743444090000|2025-03-31 18:01:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1743444100000|2025-03-31 18:01:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1743444120000|2025-03-31 18:02:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|52
1743444140000|2025-03-31 18:02:20|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|0
1743444150000|2025-03-31 18:02:30|20.63|20.55|20.6|20.52|20.64|20.56|20.59|20.51|0
1743444160000|2025-03-31 18:02:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1743444170000|2025-03-31 18:02:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743444190000|2025-03-31 18:03:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743444200000|2025-03-31 18:03:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743444210000|2025-03-31 18:03:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743444220000|2025-03-31 18:03:40|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1743444230000|2025-03-31 18:03:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1743444240000|2025-03-31 18:04:00|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|2
1743444250000|2025-03-31 18:04:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743444270000|2025-03-31 18:04:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1743444280000|2025-03-31 18:04:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1743444290000|2025-03-31 18:04:50|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1743444310000|2025-03-31 18:05:10|||||||||4
1743444330000|2025-03-31 18:05:30|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|11
1743444410000|2025-03-31 18:06:50|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|11
1743444470000|2025-03-31 18:07:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743444500000|2025-03-31 18:08:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1743444510000|2025-03-31 18:08:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743444520000|2025-03-31 18:08:40|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1743444530000|2025-03-31 18:08:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|33
1743444540000|2025-03-31 18:09:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|4
1743444560000|2025-03-31 18:09:20|20.57|20.49|20.59|20.51|20.59|20.51|20.55|20.47|28
1743444570000|2025-03-31 18:09:30|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|3
1743444580000|2025-03-31 18:09:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|15
1743444600000|2025-03-31 18:10:00|||||||||6
1743444620000|2025-03-31 18:10:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1743444630000|2025-03-31 18:10:30|||||||||2
1743444640000|2025-03-31 18:10:40|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|19
1743444650000|2025-03-31 18:10:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|3
1743444670000|2025-03-31 18:11:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743444690000|2025-03-31 18:11:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|6
1743444700000|2025-03-31 18:11:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1743444710000|2025-03-31 18:11:50|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|72
1743444720000|2025-03-31 18:12:00|20.5|20.42|20.5|20.42|20.53|20.45|20.49|20.41|40
1743444730000|2025-03-31 18:12:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|18
1743444850000|2025-03-31 18:14:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|33
1743444870000|2025-03-31 18:14:30|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|6
1743444880000|2025-03-31 18:14:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|4
1743444890000|2025-03-31 18:14:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|11
1743444900000|2025-03-31 18:15:00|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|6
1743444940000|2025-03-31 18:15:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1743444960000|2025-03-31 18:16:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743444980000|2025-03-31 18:16:20|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|0
1743444990000|2025-03-31 18:16:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1743445020000|2025-03-31 18:17:00|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|0
1743445050000|2025-03-31 18:17:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|5
1743445060000|2025-03-31 18:17:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743445070000|2025-03-31 18:17:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1743445080000|2025-03-31 18:18:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1743445090000|2025-03-31 18:18:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1743445150000|2025-03-31 18:19:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1743445160000|2025-03-31 18:19:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743445170000|2025-03-31 18:19:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743445180000|2025-03-31 18:19:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743445190000|2025-03-31 18:19:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743445200000|2025-03-31 18:20:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|6
1743445210000|2025-03-31 18:20:10|20.44|20.36|20.47|20.39|20.47|20.39|20.43|20.35|8
1743445220000|2025-03-31 18:20:20|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|9
1743445230000|2025-03-31 18:20:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743445240000|2025-03-31 18:20:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1743445250000|2025-03-31 18:20:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743445260000|2025-03-31 18:21:00|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1743445270000|2025-03-31 18:21:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743445280000|2025-03-31 18:21:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743445290000|2025-03-31 18:21:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1743445300000|2025-03-31 18:21:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743445380000|2025-03-31 18:23:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743445390000|2025-03-31 18:23:10|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1743445410000|2025-03-31 18:23:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743445420000|2025-03-31 18:23:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1743445440000|2025-03-31 18:24:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743445450000|2025-03-31 18:24:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|8
1743445470000|2025-03-31 18:24:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1743445480000|2025-03-31 18:24:40|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|0
1743445490000|2025-03-31 18:24:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1743445500000|2025-03-31 18:25:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743445510000|2025-03-31 18:25:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|8
1743445560000|2025-03-31 18:26:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743445620000|2025-03-31 18:27:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1743445630000|2025-03-31 18:27:10|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1743445640000|2025-03-31 18:27:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743445660000|2025-03-31 18:27:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743445710000|2025-03-31 18:28:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743445720000|2025-03-31 18:28:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743445730000|2025-03-31 18:28:50|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1743445740000|2025-03-31 18:29:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743445750000|2025-03-31 18:29:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1743445760000|2025-03-31 18:29:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1743445770000|2025-03-31 18:29:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1743446190000|2025-03-31 18:36:30|20.39|20.31|20.4|20.32|20.42|20.34|20.39|20.31|7
1743446220000|2025-03-31 18:37:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|1
1743446240000|2025-03-31 18:37:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|66
1743446250000|2025-03-31 18:37:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|1
1743446270000|2025-03-31 18:37:50|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|80
1743446280000|2025-03-31 18:38:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743446290000|2025-03-31 18:38:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743446300000|2025-03-31 18:38:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743446340000|2025-03-31 18:39:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743446370000|2025-03-31 18:39:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743446400000|2025-03-31 18:40:00|||||||||7
1743446450000|2025-03-31 18:40:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|53
1743446540000|2025-03-31 18:42:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|7
1743446550000|2025-03-31 18:42:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1743446560000|2025-03-31 18:42:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1743446570000|2025-03-31 18:42:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743446580000|2025-03-31 18:43:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743446590000|2025-03-31 18:43:10|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1743446600000|2025-03-31 18:43:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743446660000|2025-03-31 18:44:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|3
1743446670000|2025-03-31 18:44:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1743446690000|2025-03-31 18:44:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743446700000|2025-03-31 18:45:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1743446720000|2025-03-31 18:45:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|13
1743446730000|2025-03-31 18:45:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743446740000|2025-03-31 18:45:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|6
1743446750000|2025-03-31 18:45:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|46
1743446770000|2025-03-31 18:46:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1743446780000|2025-03-31 18:46:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1743446790000|2025-03-31 18:46:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743446820000|2025-03-31 18:47:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743446840000|2025-03-31 18:47:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743446870000|2025-03-31 18:47:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|11
1743446880000|2025-03-31 18:48:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|16
1743446930000|2025-03-31 18:48:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743446940000|2025-03-31 18:49:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743446960000|2025-03-31 18:49:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|5
1743447030000|2025-03-31 18:50:30|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|0
1743447040000|2025-03-31 18:50:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743447060000|2025-03-31 18:51:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743447070000|2025-03-31 18:51:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743447130000|2025-03-31 18:52:10|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|4
1743447140000|2025-03-31 18:52:20|20.45|20.37|20.43|20.35|20.45|20.37|20.42|20.34|0
1743447160000|2025-03-31 18:52:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743447170000|2025-03-31 18:52:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743447180000|2025-03-31 18:53:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743447220000|2025-03-31 18:53:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743447230000|2025-03-31 18:53:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743447240000|2025-03-31 18:54:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1743447250000|2025-03-31 18:54:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1743447300000|2025-03-31 18:55:00|||||||||8
1743447320000|2025-03-31 18:55:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1743447370000|2025-03-31 18:56:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743447380000|2025-03-31 18:56:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743447400000|2025-03-31 18:56:40|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1743447410000|2025-03-31 18:56:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743447440000|2025-03-31 18:57:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|2
1743447520000|2025-03-31 18:58:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743447530000|2025-03-31 18:58:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743447540000|2025-03-31 18:59:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|4
1743447550000|2025-03-31 18:59:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743447600000|2025-03-31 19:00:00|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|7
1743447610000|2025-03-31 19:00:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743447620000|2025-03-31 19:00:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|7
1743447630000|2025-03-31 19:00:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|2
1743447640000|2025-03-31 19:00:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743447660000|2025-03-31 19:01:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|4
1743447690000|2025-03-31 19:01:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743447720000|2025-03-31 19:02:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|9
1743447750000|2025-03-31 19:02:30|20.45|20.37|20.44|20.36|20.47|20.39|20.44|20.36|0
1743447760000|2025-03-31 19:02:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1743447770000|2025-03-31 19:02:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743447780000|2025-03-31 19:03:00|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|0
1743447800000|2025-03-31 19:03:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743447810000|2025-03-31 19:03:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743447900000|2025-03-31 19:05:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743447950000|2025-03-31 19:05:50|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1743447960000|2025-03-31 19:06:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743447980000|2025-03-31 19:06:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743448000000|2025-03-31 19:06:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743448010000|2025-03-31 19:06:50|||||||||10
1743448020000|2025-03-31 19:07:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743448030000|2025-03-31 19:07:10|20.44|20.36|20.45|20.37|20.47|20.39|20.44|20.36|13
1743448040000|2025-03-31 19:07:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743448050000|2025-03-31 19:07:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1743448060000|2025-03-31 19:07:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743448080000|2025-03-31 19:08:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743448090000|2025-03-31 19:08:10|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1743448110000|2025-03-31 19:08:30|||||||||9
1743448140000|2025-03-31 19:09:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743448220000|2025-03-31 19:10:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743448230000|2025-03-31 19:10:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743448270000|2025-03-31 19:11:10|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1743448280000|2025-03-31 19:11:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743448290000|2025-03-31 19:11:30|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1743448310000|2025-03-31 19:11:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1743448320000|2025-03-31 19:12:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|7
1743448330000|2025-03-31 19:12:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743448380000|2025-03-31 19:13:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1743448390000|2025-03-31 19:13:10|20.4|20.32|20.39|20.31|20.42|20.34|20.39|20.31|10
1743448410000|2025-03-31 19:13:30|||||||||2
1743448450000|2025-03-31 19:14:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1743448500000|2025-03-31 19:15:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1743448510000|2025-03-31 19:15:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743448560000|2025-03-31 19:16:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|4
1743448590000|2025-03-31 19:16:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743448600000|2025-03-31 19:16:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1743448610000|2025-03-31 19:16:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743448620000|2025-03-31 19:17:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1743448740000|2025-03-31 19:19:00|20.44|20.36|20.45|20.37|20.47|20.39|20.43|20.35|13
1743448750000|2025-03-31 19:19:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743448760000|2025-03-31 19:19:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1743448770000|2025-03-31 19:19:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743448780000|2025-03-31 19:19:40|||||||||1
1743448790000|2025-03-31 19:19:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743448800000|2025-03-31 19:20:00|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|0
1743448890000|2025-03-31 19:21:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1743448900000|2025-03-31 19:21:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|6
1743448910000|2025-03-31 19:21:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1743448920000|2025-03-31 19:22:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743449060000|2025-03-31 19:24:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|7
1743449100000|2025-03-31 19:25:00|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|10
1743449140000|2025-03-31 19:25:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|2
1743449150000|2025-03-31 19:25:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1743449240000|2025-03-31 19:27:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1743449250000|2025-03-31 19:27:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743449280000|2025-03-31 19:28:00|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|4
1743449340000|2025-03-31 19:29:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1743449350000|2025-03-31 19:29:10|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|16
1743449360000|2025-03-31 19:29:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|4
1743449370000|2025-03-31 19:29:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743449390000|2025-03-31 19:29:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743449400000|2025-03-31 19:30:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743449410000|2025-03-31 19:30:10|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1743449430000|2025-03-31 19:30:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1743449440000|2025-03-31 19:30:40|20.43|20.35|20.44|20.36|20.44|20.36|20.42|20.34|0
1743449450000|2025-03-31 19:30:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|10
1743449460000|2025-03-31 19:31:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1743449470000|2025-03-31 19:31:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1743449480000|2025-03-31 19:31:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1743449490000|2025-03-31 19:31:30|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|2
1743449520000|2025-03-31 19:32:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|2
1743449530000|2025-03-31 19:32:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743449540000|2025-03-31 19:32:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743449610000|2025-03-31 19:33:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743449660000|2025-03-31 19:34:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743449670000|2025-03-31 19:34:30|||||||||9
1743449680000|2025-03-31 19:34:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1743449700000|2025-03-31 19:35:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|12
1743449710000|2025-03-31 19:35:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1743449720000|2025-03-31 19:35:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|9
1743449760000|2025-03-31 19:36:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1743449780000|2025-03-31 19:36:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1743449790000|2025-03-31 19:36:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743449800000|2025-03-31 19:36:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743449850000|2025-03-31 19:37:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1743449860000|2025-03-31 19:37:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743449930000|2025-03-31 19:38:50|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|3
1743449940000|2025-03-31 19:39:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1743449950000|2025-03-31 19:39:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1743449960000|2025-03-31 19:39:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743450010000|2025-03-31 19:40:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1743450020000|2025-03-31 19:40:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743450080000|2025-03-31 19:41:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|30
1743450090000|2025-03-31 19:41:30|20.36|20.28|20.39|20.31|20.39|20.31|20.35|20.27|5
1743450100000|2025-03-31 19:41:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1743450120000|2025-03-31 19:42:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1743450130000|2025-03-31 19:42:10|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1743450200000|2025-03-31 19:43:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|5
1743450210000|2025-03-31 19:43:30|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|5
1743450250000|2025-03-31 19:44:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743450270000|2025-03-31 19:44:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743450280000|2025-03-31 19:44:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|11
1743450300000|2025-03-31 19:45:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|22
1743450310000|2025-03-31 19:45:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|25
1743450360000|2025-03-31 19:46:00|||||||||3
1743450370000|2025-03-31 19:46:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1743450490000|2025-03-31 19:48:10|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|13
1743450500000|2025-03-31 19:48:20|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|5
1743450520000|2025-03-31 19:48:40|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|4
1743450530000|2025-03-31 19:48:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743450540000|2025-03-31 19:49:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|3
1743450550000|2025-03-31 19:49:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1743450580000|2025-03-31 19:49:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|18
1743450590000|2025-03-31 19:49:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1743450600000|2025-03-31 19:50:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|52
1743450630000|2025-03-31 19:50:30|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|7
1743450640000|2025-03-31 19:50:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743450660000|2025-03-31 19:51:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|2
1743450670000|2025-03-31 19:51:10|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|3
1743450680000|2025-03-31 19:51:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|2
1743450710000|2025-03-31 19:51:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743450720000|2025-03-31 19:52:00|20.49|20.41|20.5|20.42|20.52|20.44|20.48|20.4|56
1743450730000|2025-03-31 19:52:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1743450740000|2025-03-31 19:52:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|1
1743450750000|2025-03-31 19:52:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743450760000|2025-03-31 19:52:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1743450770000|2025-03-31 19:52:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743450780000|2025-03-31 19:53:00|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1743450790000|2025-03-31 19:53:10|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|10
1743450800000|2025-03-31 19:53:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743450820000|2025-03-31 19:53:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743450830000|2025-03-31 19:53:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743450840000|2025-03-31 19:54:00|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|2
1743450850000|2025-03-31 19:54:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743450860000|2025-03-31 19:54:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|6
1743450870000|2025-03-31 19:54:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743450880000|2025-03-31 19:54:40|||||||||17
1743450890000|2025-03-31 19:54:50|||||||||7
1743450900000|2025-03-31 19:55:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|7
1743450920000|2025-03-31 19:55:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743450930000|2025-03-31 19:55:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743450960000|2025-03-31 19:56:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743451010000|2025-03-31 19:56:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743451030000|2025-03-31 19:57:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743451080000|2025-03-31 19:58:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1743451110000|2025-03-31 19:58:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743451130000|2025-03-31 19:58:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1743451140000|2025-03-31 19:59:00|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|10
1743451150000|2025-03-31 19:59:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743451170000|2025-03-31 19:59:30|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|0
1743451180000|2025-03-31 19:59:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1743451190000|2025-03-31 19:59:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|19
1743466540000|2025-04-01 00:15:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743466670000|2025-04-01 00:17:50|20.91|20.61|20.9|20.6|20.91|20.61|20.9|20.6|0
1743466750000|2025-04-01 00:19:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1743466760000|2025-04-01 00:19:20|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1743466780000|2025-04-01 00:19:40|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1743466790000|2025-04-01 00:19:50|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1743466800000|2025-04-01 00:20:00|20.91|20.61|20.89|20.59|20.93|20.63|20.89|20.59|0
1743466830000|2025-04-01 00:20:30|20.93|20.63|20.93|20.63|20.94|20.64|20.91|20.61|0
1743466840000|2025-04-01 00:20:40|20.91|20.61|20.93|20.63|20.94|20.64|20.9|20.6|0
1743466850000|2025-04-01 00:20:50|20.91|20.61|20.93|20.63|20.94|20.64|20.91|20.61|0
1743466860000|2025-04-01 00:21:00|20.91|20.61|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466870000|2025-04-01 00:21:10|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466880000|2025-04-01 00:21:20|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466890000|2025-04-01 00:21:30|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466900000|2025-04-01 00:21:40|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466910000|2025-04-01 00:21:50|20.94|20.64|20.93|20.63|20.94|20.64|20.91|20.61|0
1743466920000|2025-04-01 00:22:00|20.91|20.61|20.91|20.61|20.93|20.63|20.9|20.6|0
1743466930000|2025-04-01 00:22:10|20.9|20.6|20.91|20.61|20.94|20.64|20.9|20.6|0
1743466940000|2025-04-01 00:22:20|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466950000|2025-04-01 00:22:30|20.93|20.63|20.91|20.61|20.94|20.64|20.91|20.61|0
1743466960000|2025-04-01 00:22:40|20.93|20.63|20.93|20.63|20.94|20.64|20.91|20.61|0
1743466970000|2025-04-01 00:22:50|20.94|20.64|20.93|20.63|20.94|20.64|20.91|20.61|0
1743466980000|2025-04-01 00:23:00|20.91|20.61|20.94|20.64|20.94|20.64|20.91|20.61|0
1743466990000|2025-04-01 00:23:10|20.91|20.61|20.91|20.61|20.94|20.64|20.91|20.61|0
1743467000000|2025-04-01 00:23:20|20.93|20.63|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467010000|2025-04-01 00:23:30|20.91|20.61|20.91|20.61|20.94|20.64|20.91|20.61|0
1743467020000|2025-04-01 00:23:40|20.94|20.64|20.91|20.61|20.94|20.64|20.91|20.61|0
1743467030000|2025-04-01 00:23:50|20.93|20.63|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467040000|2025-04-01 00:24:00|20.94|20.64|20.9|20.6|20.94|20.64|20.9|20.6|0
1743467060000|2025-04-01 00:24:20|20.91|20.61|20.93|20.63|20.93|20.63|20.91|20.61|0
1743467070000|2025-04-01 00:24:30|20.91|20.61|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467080000|2025-04-01 00:24:40|20.91|20.61|20.91|20.61|20.94|20.64|20.91|20.61|0
1743467090000|2025-04-01 00:24:50|20.93|20.63|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467100000|2025-04-01 00:25:00|20.91|20.61|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467110000|2025-04-01 00:25:10|20.91|20.61|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467120000|2025-04-01 00:25:20|20.94|20.64|20.93|20.63|20.94|20.64|20.91|20.61|0
1743467130000|2025-04-01 00:25:30|20.91|20.61|20.95|20.65|20.95|20.65|20.91|20.61|0
1743467140000|2025-04-01 00:25:40|20.94|20.64|20.95|20.65|20.95|20.65|20.94|20.64|0
1743467150000|2025-04-01 00:25:50|20.94|20.64|20.88|20.58|20.95|20.65|20.88|20.58|0
1743467160000|2025-04-01 00:26:00|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1743467170000|2025-04-01 00:26:10|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1743467180000|2025-04-01 00:26:20|20.89|20.59|20.88|20.58|20.89|20.59|20.88|20.58|0
1743467190000|2025-04-01 00:26:30|20.89|20.59|20.92|20.62|20.92|20.62|20.88|20.58|0
1743467200000|2025-04-01 00:26:40|20.93|20.63|20.94|20.64|20.99|20.69|20.93|20.63|0
1743467240000|2025-04-01 00:27:20|20.91|20.61|20.9|20.6|20.91|20.61|20.9|20.6|0
1743467290000|2025-04-01 00:28:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743467300000|2025-04-01 00:28:20|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1743467400000|2025-04-01 00:30:00|20.94|20.64|20.95|20.65|20.95|20.65|20.9|20.6|0
1743467410000|2025-04-01 00:30:10|20.94|20.64|20.93|20.63|20.95|20.65|20.93|20.63|0
1743467420000|2025-04-01 00:30:20|20.94|20.64|20.9|20.6|20.95|20.65|20.9|20.6|0
1743467430000|2025-04-01 00:30:30|20.94|20.64|20.93|20.63|20.95|20.65|20.93|20.63|0
1743467440000|2025-04-01 00:30:40|20.94|20.64|20.93|20.63|20.95|20.65|20.93|20.63|0
1743467450000|2025-04-01 00:30:50|20.94|20.64|20.94|20.64|20.95|20.65|20.93|20.63|1
1743467460000|2025-04-01 00:31:00|20.95|20.65|20.94|20.64|20.95|20.65|20.93|20.63|0
1743467470000|2025-04-01 00:31:10|20.93|20.63|20.93|20.63|20.95|20.65|20.93|20.63|0
1743467480000|2025-04-01 00:31:20|20.94|20.64|20.94|20.64|20.95|20.65|20.93|20.63|0
1743467490000|2025-04-01 00:31:30|20.93|20.63|20.94|20.64|20.95|20.65|20.93|20.63|0
1743467500000|2025-04-01 00:31:40|20.93|20.63|20.95|20.65|20.95|20.65|20.93|20.63|0
1743467510000|2025-04-01 00:31:50|20.94|20.64|20.95|20.65|20.95|20.65|20.94|20.64|0
1743467520000|2025-04-01 00:32:00|20.94|20.64|20.95|20.65|20.95|20.65|20.94|20.64|0
1743467530000|2025-04-01 00:32:10|20.94|20.64|20.94|20.64|20.95|20.65|20.94|20.64|0
1743467540000|2025-04-01 00:32:20|20.95|20.65|20.95|20.65|20.95|20.65|20.94|20.64|0
1743467550000|2025-04-01 00:32:30|20.94|20.64|20.95|20.65|20.95|20.65|20.94|20.64|0
1743467560000|2025-04-01 00:32:40|20.94|20.64|20.99|20.69|20.99|20.69|20.94|20.64|0
1743467570000|2025-04-01 00:32:50|20.98|20.68|20.98|20.68|20.99|20.69|20.98|20.68|0
1743467580000|2025-04-01 00:33:00|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1743467590000|2025-04-01 00:33:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743467600000|2025-04-01 00:33:20|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1743467610000|2025-04-01 00:33:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743467660000|2025-04-01 00:34:20|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1743467680000|2025-04-01 00:34:40|20.99|20.69|21|20.7|21|20.7|20.98|20.68|0
1743467690000|2025-04-01 00:34:50|20.99|20.69|20.96|20.66|21|20.7|20.96|20.66|0
1743467700000|2025-04-01 00:35:00|21|20.7|21|20.7|21|20.7|20.99|20.69|0
1743467710000|2025-04-01 00:35:10|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743467720000|2025-04-01 00:35:20|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743467730000|2025-04-01 00:35:30|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743467740000|2025-04-01 00:35:40|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743467750000|2025-04-01 00:35:50|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743467760000|2025-04-01 00:36:00|20.99|20.69|21|20.7|21|20.7|20.99|20.69|0
1743467770000|2025-04-01 00:36:10|20.99|20.69|20.94|20.64|21|20.7|20.94|20.64|0
1743467930000|2025-04-01 00:38:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743467940000|2025-04-01 00:39:00|20.94|20.64|20.94|20.64|20.94|20.64|20.93|20.63|0
1743467990000|2025-04-01 00:39:50|20.93|20.63|20.93|20.63|20.94|20.64|20.93|20.63|0
1743468000000|2025-04-01 00:40:00|20.94|20.64|20.94|20.64|20.94|20.64|20.93|20.63|0
1743468010000|2025-04-01 00:40:10|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1743468050000|2025-04-01 00:40:50|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743468060000|2025-04-01 00:41:00|20.95|20.65|20.99|20.69|21|20.7|20.94|20.64|0
1743468070000|2025-04-01 00:41:10|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743468080000|2025-04-01 00:41:20|21|20.7|20.98|20.68|21|20.7|20.97|20.67|0
1743468090000|2025-04-01 00:41:30|20.99|20.69|21|20.7|21|20.7|20.98|20.68|0
1743468100000|2025-04-01 00:41:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743468110000|2025-04-01 00:41:50|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743468130000|2025-04-01 00:42:10|21|20.7|21|20.7|21|20.7|21|20.7|0
1743468140000|2025-04-01 00:42:20|20.99|20.69|21.01|20.71|21.01|20.71|20.99|20.69|0
1743468150000|2025-04-01 00:42:30|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1743468160000|2025-04-01 00:42:40|21.01|20.71|20.99|20.69|21.01|20.71|20.99|20.69|0
1743468170000|2025-04-01 00:42:50|21|20.7|21.01|20.71|21.01|20.71|20.99|20.69|0
1743468180000|2025-04-01 00:43:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743468190000|2025-04-01 00:43:10|21|20.7|21.01|20.71|21.01|20.71|21|20.7|0
1743468200000|2025-04-01 00:43:20|21|20.7|21.01|20.71|21.01|20.71|20.99|20.69|0
1743468210000|2025-04-01 00:43:30|21|20.7|21.01|20.71|21.01|20.71|20.99|20.69|0
1743468220000|2025-04-01 00:43:40|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743468280000|2025-04-01 00:44:40|21|20.7|21|20.7|21|20.7|21|20.7|0
1743468300000|2025-04-01 00:45:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743468360000|2025-04-01 00:46:00|21|20.7|20.94|20.64|21|20.7|20.94|20.64|0
1743468370000|2025-04-01 00:46:10|20.95|20.65|20.96|20.66|21|20.7|20.95|20.65|0
1743468390000|2025-04-01 00:46:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743468400000|2025-04-01 00:46:40|21|20.7|21|20.7|21|20.7|21|20.7|0
1743468420000|2025-04-01 00:47:00|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743468600000|2025-04-01 00:50:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1743468610000|2025-04-01 00:50:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743468630000|2025-04-01 00:50:30|21|20.7|21|20.7|21|20.7|21|20.7|0
1743468640000|2025-04-01 00:50:40|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743468650000|2025-04-01 00:50:50|21|20.7|21.01|20.71|21.01|20.71|21|20.7|0
1743468660000|2025-04-01 00:51:00|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1743468670000|2025-04-01 00:51:10|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1743468700000|2025-04-01 00:51:40|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743468710000|2025-04-01 00:51:50|21.04|20.74|21.11|20.81|21.11|20.81|21.04|20.74|0
1743468720000|2025-04-01 00:52:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1743468730000|2025-04-01 00:52:10|21.09|20.79|21.05|20.75|21.09|20.79|21.05|20.75|0
1743468740000|2025-04-01 00:52:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1743468810000|2025-04-01 00:53:30|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1743468940000|2025-04-01 00:55:40|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1743468950000|2025-04-01 00:55:50|21.08|20.78|21.09|20.79|21.09|20.79|21.08|20.78|0
1743468960000|2025-04-01 00:56:00|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1743468970000|2025-04-01 00:56:10|21.05|20.75|21.09|20.79|21.09|20.79|21.05|20.75|0
1743468990000|2025-04-01 00:56:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743469080000|2025-04-01 00:58:00|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743469200000|2025-04-01 01:00:00|21.04|20.74|21.05|20.75|21.05|20.75|21.03|20.73|0
1743469220000|2025-04-01 01:00:20|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743469270000|2025-04-01 01:01:10|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1743469280000|2025-04-01 01:01:20|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743469330000|2025-04-01 01:02:10|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1743469340000|2025-04-01 01:02:20|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1743469350000|2025-04-01 01:02:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743469380000|2025-04-01 01:03:00|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743469390000|2025-04-01 01:03:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743469430000|2025-04-01 01:03:50|21.04|20.74|21.05|20.75|21.05|20.75|21.03|20.73|0
1743469570000|2025-04-01 01:06:10|21.04|20.74|21.03|20.73|21.05|20.75|21.03|20.73|0
1743469580000|2025-04-01 01:06:20|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743469660000|2025-04-01 01:07:40|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1743469680000|2025-04-01 01:08:00|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743469710000|2025-04-01 01:08:30|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1743469730000|2025-04-01 01:08:50|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1743469750000|2025-04-01 01:09:10|21.11|20.81|21.1|20.8|21.11|20.81|21.1|20.8|0
1743469810000|2025-04-01 01:10:10|21.09|20.79|21.06|20.76|21.09|20.79|21.06|20.76|0
1743469820000|2025-04-01 01:10:20|21.09|20.79|21.09|20.79|21.09|20.79|21.06|20.76|0
1743469830000|2025-04-01 01:10:30|21.08|20.78|21.06|20.76|21.08|20.78|21.06|20.76|0
1743469870000|2025-04-01 01:11:10|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743469920000|2025-04-01 01:12:00|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1743469930000|2025-04-01 01:12:10|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743470170000|2025-04-01 01:16:10|21|20.7|20.99|20.69|21.03|20.73|20.99|20.69|0
1743470210000|2025-04-01 01:16:50|20.98|20.68|20.97|20.67|20.98|20.68|20.94|20.64|0
1743470220000|2025-04-01 01:17:00|20.94|20.64|20.99|20.69|20.99|20.69|20.94|20.64|0
1743470280000|2025-04-01 01:18:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1743470290000|2025-04-01 01:18:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743470300000|2025-04-01 01:18:20|21|20.7|21|20.7|21|20.7|21|20.7|0
1743470310000|2025-04-01 01:18:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743471250000|2025-04-01 01:34:10|21|20.7|21.03|20.73|21.03|20.73|21|20.7|0
1743471390000|2025-04-01 01:36:30|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1743471440000|2025-04-01 01:37:20|21.04|20.74|21.03|20.73|21.04|20.74|21.03|20.73|0
1743471450000|2025-04-01 01:37:30|21.05|20.75|21.03|20.73|21.05|20.75|21.03|20.73|0
1743471460000|2025-04-01 01:37:40|21.05|20.75|21.05|20.75|21.05|20.75|21.03|20.73|0
1743471480000|2025-04-01 01:38:00|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1743471840000|2025-04-01 01:44:00|21.01|20.71|21|20.7|21.01|20.71|21|20.7|0
1743471850000|2025-04-01 01:44:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743471900000|2025-04-01 01:45:00|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1743471920000|2025-04-01 01:45:20|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743472020000|2025-04-01 01:47:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1743472030000|2025-04-01 01:47:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743472040000|2025-04-01 01:47:20|20.98|20.68|20.99|20.69|20.99|20.69|20.98|20.68|0
1743472050000|2025-04-01 01:47:30|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1743472130000|2025-04-01 01:48:50|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743472980000|2025-04-01 02:03:00|21|20.7|20.99|20.69|21|20.7|20.99|20.69|0
1743473220000|2025-04-01 02:07:00|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743473230000|2025-04-01 02:07:10|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743473400000|2025-04-01 02:10:00|20.98|20.68|20.98|20.68|20.98|20.68|20.97|20.67|0
1743473410000|2025-04-01 02:10:10|20.97|20.67|20.98|20.68|20.98|20.68|20.97|20.67|0
1743473430000|2025-04-01 02:10:30|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1743473460000|2025-04-01 02:11:00|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1743473600000|2025-04-01 02:13:20|20.98|20.68|20.97|20.67|20.98|20.68|20.97|20.67|0
1743473710000|2025-04-01 02:15:10|20.98|20.68|20.95|20.65|20.98|20.68|20.95|20.65|0
1743473730000|2025-04-01 02:15:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743473770000|2025-04-01 02:16:10|20.92|20.62|20.92|20.62|20.93|20.63|20.92|20.62|0
1743473820000|2025-04-01 02:17:00|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743473840000|2025-04-01 02:17:20|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743473990000|2025-04-01 02:19:50|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743474080000|2025-04-01 02:21:20|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743474110000|2025-04-01 02:21:50|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743474350000|2025-04-01 02:25:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743474360000|2025-04-01 02:26:00|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1743474410000|2025-04-01 02:26:50|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743475820000|2025-04-01 02:50:20|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1743476450000|2025-04-01 03:00:50|20.85|20.55|20.82|20.52|20.88|20.58|20.82|20.52|0
1743476820000|2025-04-01 03:07:00|20.84|20.54|20.88|20.58|20.88|20.58|20.84|20.54|0
1743476830000|2025-04-01 03:07:10|20.87|20.57|20.87|20.57|20.88|20.58|20.87|20.57|0
1743476840000|2025-04-01 03:07:20|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1743476850000|2025-04-01 03:07:30|20.87|20.57|20.87|20.57|20.88|20.58|20.87|20.57|0
1743476860000|2025-04-01 03:07:40|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1743476870000|2025-04-01 03:07:50|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1743476880000|2025-04-01 03:08:00|20.87|20.57|20.84|20.54|20.88|20.58|20.84|20.54|0
1743476890000|2025-04-01 03:08:10|20.85|20.55|20.82|20.52|20.87|20.57|20.82|20.52|0
1743476920000|2025-04-01 03:08:40|20.83|20.53|20.83|20.53|20.83|20.53|20.82|20.52|0
1743476930000|2025-04-01 03:08:50|20.85|20.55|20.88|20.58|20.88|20.58|20.85|20.55|0
1743476940000|2025-04-01 03:09:00|20.87|20.57|20.87|20.57|20.87|20.57|20.87|20.57|0
1743477190000|2025-04-01 03:13:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1743477270000|2025-04-01 03:14:30|20.88|20.58|20.88|20.58|20.88|20.58|20.87|20.57|0
1743477280000|2025-04-01 03:14:40|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1743477300000|2025-04-01 03:15:00|20.84|20.54|20.82|20.52|20.84|20.54|20.82|20.52|0
1743477430000|2025-04-01 03:17:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1743477440000|2025-04-01 03:17:20|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1743477450000|2025-04-01 03:17:30|20.84|20.54|20.82|20.52|20.84|20.54|20.82|20.52|0
1743477460000|2025-04-01 03:17:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1743477480000|2025-04-01 03:18:00|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1743478000000|2025-04-01 03:26:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1743478050000|2025-04-01 03:27:30|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1743478100000|2025-04-01 03:28:20|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1743478200000|2025-04-01 03:30:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1743478250000|2025-04-01 03:30:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743478300000|2025-04-01 03:31:40|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1743478360000|2025-04-01 03:32:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743478380000|2025-04-01 03:33:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1743478460000|2025-04-01 03:34:20|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743478530000|2025-04-01 03:35:30|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1743478550000|2025-04-01 03:35:50|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743478620000|2025-04-01 03:37:00|20.88|20.58|20.87|20.57|20.88|20.58|20.87|20.57|0
1743478630000|2025-04-01 03:37:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743478790000|2025-04-01 03:39:50|20.92|20.62|20.92|20.62|20.93|20.63|20.92|20.62|0
1743478800000|2025-04-01 03:40:00|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743478810000|2025-04-01 03:40:10|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743478820000|2025-04-01 03:40:20|20.93|20.63|20.93|20.63|20.93|20.63|20.92|20.62|0
1743478830000|2025-04-01 03:40:30|20.92|20.62|20.93|20.63|20.93|20.63|20.92|20.62|0
1743478840000|2025-04-01 03:40:40|20.92|20.62|20.92|20.62|20.93|20.63|20.92|20.62|0
1743478850000|2025-04-01 03:40:50|20.93|20.63|20.93|20.63|20.93|20.63|20.92|20.62|0
1743478860000|2025-04-01 03:41:00|20.92|20.62|20.93|20.63|20.93|20.63|20.92|20.62|0
1743478870000|2025-04-01 03:41:10|20.92|20.62|20.93|20.63|20.93|20.63|20.92|20.62|0
1743478890000|2025-04-01 03:41:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743478940000|2025-04-01 03:42:20|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1743478950000|2025-04-01 03:42:30|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1743479290000|2025-04-01 03:48:10|20.92|20.62|20.92|20.62|20.93|20.63|20.92|20.62|0
1743479330000|2025-04-01 03:48:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743479340000|2025-04-01 03:49:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1743479450000|2025-04-01 03:50:50|20.92|20.62|20.93|20.63|20.93|20.63|20.92|20.62|0
1743479460000|2025-04-01 03:51:00|20.94|20.64|20.89|20.59|20.94|20.64|20.89|20.59|0
1743479670000|2025-04-01 03:54:30|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1743479700000|2025-04-01 03:55:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1743479880000|2025-04-01 03:58:00|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1743479890000|2025-04-01 03:58:10|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1743479950000|2025-04-01 03:59:10|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1743480000000|2025-04-01 04:00:00|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743480040000|2025-04-01 04:00:40|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743480300000|2025-04-01 04:05:00|21.03|20.73|21.03|20.73|21.03|20.73|21.02|20.72|0
1743480310000|2025-04-01 04:05:10|21.02|20.72|21.05|20.75|21.05|20.75|21.02|20.72|0
1743480330000|2025-04-01 04:05:30|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1743480350000|2025-04-01 04:05:50|21.01|20.71|21|20.7|21.01|20.71|21|20.7|0
1743480540000|2025-04-01 04:09:00|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743480610000|2025-04-01 04:10:10|20.99|20.69|20.97|20.67|20.99|20.69|20.97|20.67|0
1743480630000|2025-04-01 04:10:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743480650000|2025-04-01 04:10:50|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743480660000|2025-04-01 04:11:00|20.98|20.68|20.94|20.64|21.02|20.72|20.94|20.64|0
1743480670000|2025-04-01 04:11:10|20.95|20.65|20.96|20.66|20.96|20.66|20.95|20.65|0
1743480700000|2025-04-01 04:11:40|21.02|20.72|21|20.7|21.02|20.72|21|20.7|0
1743480710000|2025-04-01 04:11:50|21.02|20.72|20.99|20.69|21.02|20.72|20.99|20.69|0
1743480720000|2025-04-01 04:12:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1743480820000|2025-04-01 04:13:40|20.98|20.68|20.94|20.64|20.98|20.68|20.94|20.64|0
1743481670000|2025-04-01 04:27:50|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1743481680000|2025-04-01 04:28:00|21|20.7|21|20.7|21|20.7|21|20.7|0
1743482010000|2025-04-01 04:33:30|20.99|20.69|20.98|20.68|20.99|20.69|20.98|20.68|0
1743482030000|2025-04-01 04:33:50|20.99|20.69|20.94|20.64|20.99|20.69|20.94|20.64|0
1743482470000|2025-04-01 04:41:10|20.98|20.68|21|20.7|21|20.7|20.98|20.68|0
1743482830000|2025-04-01 04:47:10|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1743482920000|2025-04-01 04:48:40|20.99|20.69|20.94|20.64|20.99|20.69|20.94|20.64|0
1743483410000|2025-04-01 04:56:50|21|20.7|21|20.7|21|20.7|20.99|20.69|0
1743483700000|2025-04-01 05:01:40|20.99|20.69|20.98|20.68|20.99|20.69|20.98|20.68|0
1743483720000|2025-04-01 05:02:00|20.95|20.65|20.94|20.64|21|20.7|20.94|20.64|0
1743483880000|2025-04-01 05:04:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743483890000|2025-04-01 05:04:50|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1743483980000|2025-04-01 05:06:20|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1743483990000|2025-04-01 05:06:30|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1743484000000|2025-04-01 05:06:40|20.94|20.64|20.93|20.63|20.94|20.64|20.93|20.63|0
1743484020000|2025-04-01 05:07:00|20.92|20.62|20.92|20.62|20.92|20.62|20.92|20.62|0
1743484060000|2025-04-01 05:07:40|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1743484370000|2025-04-01 05:12:50|20.93|20.63|20.94|20.64|20.94|20.64|20.93|20.63|0
1743484510000|2025-04-01 05:15:10|20.93|20.63|20.92|20.62|20.93|20.63|20.92|20.62|0
1743484600000|2025-04-01 05:16:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743484690000|2025-04-01 05:18:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1743484730000|2025-04-01 05:18:50|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1743485020000|2025-04-01 05:23:40|20.94|20.68|20.94|20.69|20.94|20.69|20.94|20.68|0
1743485530000|2025-04-01 05:32:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1743485560000|2025-04-01 05:32:40|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1743485580000|2025-04-01 05:33:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1743486030000|2025-04-01 05:40:30|20.96|20.71|20.98|20.73|20.98|20.73|20.94|20.69|0
1743486040000|2025-04-01 05:40:40|21.01|20.71|21.01|20.71|21.01|20.75|21|20.71|0
1743486050000|2025-04-01 05:40:50|21|20.75|21|20.75|21.01|20.75|21|20.71|0
1743486090000|2025-04-01 05:41:30|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1743486110000|2025-04-01 05:41:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1743486150000|2025-04-01 05:42:30|21.04|20.74|21.04|20.74|21.05|20.78|21.03|20.74|0
1743486160000|2025-04-01 05:42:40|21.03|20.78|21.04|20.74|21.04|20.78|21.03|20.74|0
1743486170000|2025-04-01 05:42:50|21.03|20.78|21.04|20.74|21.05|20.78|21.03|20.74|0
1743486180000|2025-04-01 05:43:00|21.03|20.78|21.04|20.74|21.05|20.78|21.03|20.74|1
1743486190000|2025-04-01 05:43:10|21.03|20.78|21.06|20.76|21.08|20.81|21.03|20.74|0
1743486200000|2025-04-01 05:43:20|21.05|20.8|21.06|20.76|21.08|20.8|21.05|20.76|0
1743486210000|2025-04-01 05:43:30|21.05|20.8|21.06|20.76|21.08|20.8|21.05|20.76|0
1743486220000|2025-04-01 05:43:40|21.05|20.8|21.05|20.8|21.06|20.81|21.04|20.76|0
1743486230000|2025-04-01 05:43:50|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.76|0
1743486240000|2025-04-01 05:44:00|21.06|20.76|21.05|20.8|21.06|20.81|21.05|20.76|0
1743486250000|2025-04-01 05:44:10|21.06|20.81|21.06|20.81|21.08|20.83|21.04|20.76|0
1743486260000|2025-04-01 05:44:20|21.05|20.8|21.05|20.8|21.06|20.81|21.04|20.76|0
1743486270000|2025-04-01 05:44:30|21.06|20.81|21.06|20.81|21.08|20.83|21.04|20.76|0
1743486280000|2025-04-01 05:44:40|21.05|20.8|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486290000|2025-04-01 05:44:50|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486300000|2025-04-01 05:45:00|21.06|20.81|21.05|20.8|21.06|20.81|21.04|20.76|0
1743486310000|2025-04-01 05:45:10|21.06|20.81|21.08|20.83|21.08|20.83|21.05|20.76|0
1743486320000|2025-04-01 05:45:20|21.05|20.8|21.05|20.8|21.08|20.83|21.04|20.76|0
1743486330000|2025-04-01 05:45:30|21.06|20.81|21.05|20.8|21.08|20.83|21.05|20.8|0
1743486340000|2025-04-01 05:45:40|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486380000|2025-04-01 05:46:20|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486400000|2025-04-01 05:46:40|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486410000|2025-04-01 05:46:50|21.06|20.81|21.06|20.81|21.06|20.81|21.05|20.8|0
1743486420000|2025-04-01 05:47:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1743486460000|2025-04-01 05:47:40|21.06|20.81|21.06|20.81|21.06|20.81|21.05|20.8|0
1743486470000|2025-04-01 05:47:50|21.05|20.8|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486480000|2025-04-01 05:48:00|21.06|20.81|21.06|20.81|21.06|20.81|21.05|20.8|0
1743486490000|2025-04-01 05:48:10|21.05|20.8|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486500000|2025-04-01 05:48:20|21.06|20.81|21.06|20.81|21.06|20.81|21.05|20.8|0
1743486510000|2025-04-01 05:48:30|21.05|20.8|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486530000|2025-04-01 05:48:50|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1743486540000|2025-04-01 05:49:00|21.06|20.81|21.09|20.84|21.1|20.85|21.05|20.8|0
1743486550000|2025-04-01 05:49:10|21.1|20.85|21.1|20.85|21.1|20.85|21.08|20.83|0
1743486560000|2025-04-01 05:49:20|21.09|20.84|21.09|20.84|21.1|20.85|21.08|20.83|0
1743486570000|2025-04-01 05:49:30|21.1|20.85|21.1|20.85|21.1|20.85|21.08|20.83|0
1743486580000|2025-04-01 05:49:40|21.09|20.84|21.09|20.84|21.1|20.85|21.08|20.83|0
1743486590000|2025-04-01 05:49:50|21.1|20.85|21.1|20.85|21.1|20.85|21.09|20.84|0
1743486600000|2025-04-01 05:50:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1743486610000|2025-04-01 05:50:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1743486620000|2025-04-01 05:50:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1743486650000|2025-04-01 05:50:50|21.04|20.96|21.08|21|21.08|21|21.04|20.96|0
1743486670000|2025-04-01 05:51:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1743486800000|2025-04-01 05:53:20|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1743486810000|2025-04-01 05:53:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|4
1743486820000|2025-04-01 05:53:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743486830000|2025-04-01 05:53:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743486840000|2025-04-01 05:54:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743486890000|2025-04-01 05:54:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1743487040000|2025-04-01 05:57:20|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1743487050000|2025-04-01 05:57:30|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1743487060000|2025-04-01 05:57:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1743487120000|2025-04-01 05:58:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743487140000|2025-04-01 05:59:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1743487150000|2025-04-01 05:59:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1743487170000|2025-04-01 05:59:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1743487200000|2025-04-01 06:00:00|21.14|21.06|21.04|20.96|21.14|21.06|21.04|20.96|35
1743487220000|2025-04-01 06:00:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|2
1743487240000|2025-04-01 06:00:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|16
1743487250000|2025-04-01 06:00:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|25
1743487270000|2025-04-01 06:01:10|21|20.92|21|20.92|21|20.92|21|20.92|5
1743487290000|2025-04-01 06:01:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1743487310000|2025-04-01 06:01:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743487330000|2025-04-01 06:02:10|21|20.92|21|20.92|21|20.92|21|20.92|7
1743487470000|2025-04-01 06:04:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743487560000|2025-04-01 06:06:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|18
1743487570000|2025-04-01 06:06:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1743487600000|2025-04-01 06:06:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743487610000|2025-04-01 06:06:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1743487630000|2025-04-01 06:07:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|6
1743487680000|2025-04-01 06:08:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743487810000|2025-04-01 06:10:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|8
1743487910000|2025-04-01 06:11:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1743487920000|2025-04-01 06:12:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1743487940000|2025-04-01 06:12:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1743487950000|2025-04-01 06:12:30|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1743487970000|2025-04-01 06:12:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1743487980000|2025-04-01 06:13:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743488000000|2025-04-01 06:13:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1743488020000|2025-04-01 06:13:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743488040000|2025-04-01 06:14:00|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|11
1743488050000|2025-04-01 06:14:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1743488060000|2025-04-01 06:14:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743488080000|2025-04-01 06:14:40|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|1
1743488100000|2025-04-01 06:15:00|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|0
1743488120000|2025-04-01 06:15:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743488130000|2025-04-01 06:15:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743488150000|2025-04-01 06:15:50|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|3
1743488160000|2025-04-01 06:16:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743488180000|2025-04-01 06:16:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743488220000|2025-04-01 06:17:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1743488250000|2025-04-01 06:17:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1743488260000|2025-04-01 06:17:40|20.84|20.76|20.85|20.77|20.85|20.77|20.83|20.75|0
1743488270000|2025-04-01 06:17:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1743488280000|2025-04-01 06:18:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1743488330000|2025-04-01 06:18:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743488350000|2025-04-01 06:19:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1743488410000|2025-04-01 06:20:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1743488420000|2025-04-01 06:20:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1743488490000|2025-04-01 06:21:30|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1743488500000|2025-04-01 06:21:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1743488510000|2025-04-01 06:21:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1743488550000|2025-04-01 06:22:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1743488560000|2025-04-01 06:22:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1743488570000|2025-04-01 06:22:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1743488580000|2025-04-01 06:23:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1743488590000|2025-04-01 06:23:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743488600000|2025-04-01 06:23:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1743488630000|2025-04-01 06:23:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743488660000|2025-04-01 06:24:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743488710000|2025-04-01 06:25:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743488790000|2025-04-01 06:26:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|15
1743488820000|2025-04-01 06:27:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|60
1743488840000|2025-04-01 06:27:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743488850000|2025-04-01 06:27:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743488880000|2025-04-01 06:28:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|3
1743488890000|2025-04-01 06:28:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|4
1743488980000|2025-04-01 06:29:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|202
1743489000000|2025-04-01 06:30:00|20.9|20.82|20.92|20.84|20.93|20.85|20.9|20.82|4
1743489020000|2025-04-01 06:30:20|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1743489050000|2025-04-01 06:30:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|8
1743489060000|2025-04-01 06:31:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743489090000|2025-04-01 06:31:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|17
1743489100000|2025-04-01 06:31:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743489110000|2025-04-01 06:31:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743489120000|2025-04-01 06:32:00|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1743489130000|2025-04-01 06:32:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743489190000|2025-04-01 06:33:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743489230000|2025-04-01 06:33:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1743489240000|2025-04-01 06:34:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1743489270000|2025-04-01 06:34:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743489280000|2025-04-01 06:34:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743489320000|2025-04-01 06:35:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|55
1743489330000|2025-04-01 06:35:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|3
1743489340000|2025-04-01 06:35:40|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1743489370000|2025-04-01 06:36:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743489390000|2025-04-01 06:36:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|18
1743489410000|2025-04-01 06:36:50|||||||||5
1743489520000|2025-04-01 06:38:40|||||||||9
1743489550000|2025-04-01 06:39:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|20
1743489600000|2025-04-01 06:40:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743489620000|2025-04-01 06:40:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1743489650000|2025-04-01 06:40:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1743489690000|2025-04-01 06:41:30|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|16
1743489700000|2025-04-01 06:41:40|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1743489860000|2025-04-01 06:44:20|||||||||2
1743489870000|2025-04-01 06:44:30|||||||||1
1743489880000|2025-04-01 06:44:40|||||||||2
1743489890000|2025-04-01 06:44:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|46
1743489920000|2025-04-01 06:45:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1743489930000|2025-04-01 06:45:30|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|5
1743490040000|2025-04-01 06:47:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|18
1743490050000|2025-04-01 06:47:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743490070000|2025-04-01 06:47:50|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|40
1743490110000|2025-04-01 06:48:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1743490120000|2025-04-01 06:48:40|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1743490130000|2025-04-01 06:48:50|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1743490140000|2025-04-01 06:49:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1743490150000|2025-04-01 06:49:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1743490320000|2025-04-01 06:52:00|||||||||50
1743490330000|2025-04-01 06:52:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|19
1743490360000|2025-04-01 06:52:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1743490370000|2025-04-01 06:52:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743490460000|2025-04-01 06:54:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1743490470000|2025-04-01 06:54:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743490540000|2025-04-01 06:55:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1743490550000|2025-04-01 06:55:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1743490560000|2025-04-01 06:56:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1743490600000|2025-04-01 06:56:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1743490620000|2025-04-01 06:57:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743490630000|2025-04-01 06:57:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1743490640000|2025-04-01 06:57:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1743490650000|2025-04-01 06:57:30|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|1
1743490660000|2025-04-01 06:57:40|||||||||3
1743490680000|2025-04-01 06:58:00|||||||||2
1743490690000|2025-04-01 06:58:10|||||||||4
1743490700000|2025-04-01 06:58:20|||||||||2
1743490710000|2025-04-01 06:58:30|||||||||2
1743490720000|2025-04-01 06:58:40|||||||||1
1743490730000|2025-04-01 06:58:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1743490740000|2025-04-01 06:59:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|2
1743490750000|2025-04-01 06:59:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|31
1743490770000|2025-04-01 06:59:30|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|5
1743490780000|2025-04-01 06:59:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743490790000|2025-04-01 06:59:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|113
1743490800000|2025-04-01 07:00:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|35
1743490810000|2025-04-01 07:00:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|2
1743490820000|2025-04-01 07:00:20|20.75|20.67|20.79|20.71|20.8|20.72|20.75|20.67|26
1743490830000|2025-04-01 07:00:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743490850000|2025-04-01 07:00:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1743490880000|2025-04-01 07:01:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|109
1743490900000|2025-04-01 07:01:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1743490910000|2025-04-01 07:01:50|20.72|20.64|20.74|20.66|20.75|20.67|20.72|20.64|0
1743490920000|2025-04-01 07:02:00|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|0
1743490990000|2025-04-01 07:03:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|43
1743491010000|2025-04-01 07:03:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|10
1743491070000|2025-04-01 07:04:30|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|9
1743491170000|2025-04-01 07:06:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|69
1743491260000|2025-04-01 07:07:40|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|11
1743491300000|2025-04-01 07:08:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|8
1743491320000|2025-04-01 07:08:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743491330000|2025-04-01 07:08:50|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1743491350000|2025-04-01 07:09:10|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|285
1743491360000|2025-04-01 07:09:20|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|3
1743491400000|2025-04-01 07:10:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|9
1743491420000|2025-04-01 07:10:20|20.64|20.56|20.66|20.58|20.66|20.58|20.63|20.55|10
1743491440000|2025-04-01 07:10:40|20.63|20.55|20.66|20.58|20.66|20.58|20.62|20.54|1
1743491460000|2025-04-01 07:11:00|20.67|20.59|20.66|20.58|20.67|20.59|20.64|20.56|0
1743491470000|2025-04-01 07:11:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743491490000|2025-04-01 07:11:30|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|117
1743491500000|2025-04-01 07:11:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1743491510000|2025-04-01 07:11:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1743491520000|2025-04-01 07:12:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|7
1743491530000|2025-04-01 07:12:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|3
1743491570000|2025-04-01 07:12:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|4
1743491650000|2025-04-01 07:14:10|||||||||15
1743491690000|2025-04-01 07:14:50|||||||||6
1743491700000|2025-04-01 07:15:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|73
1743491760000|2025-04-01 07:16:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743491770000|2025-04-01 07:16:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|18
1743491780000|2025-04-01 07:16:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|6
1743491790000|2025-04-01 07:16:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1743491800000|2025-04-01 07:16:40|20.67|20.59|20.64|20.56|20.69|20.61|20.64|20.56|1
1743491820000|2025-04-01 07:17:00|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|18
1743491830000|2025-04-01 07:17:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|2
1743491840000|2025-04-01 07:17:20|20.68|20.6|20.68|20.6|20.69|20.61|20.67|20.59|8
1743491850000|2025-04-01 07:17:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743491860000|2025-04-01 07:17:40|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1743491870000|2025-04-01 07:17:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1743491880000|2025-04-01 07:18:00|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|11
1743491900000|2025-04-01 07:18:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|2
1743491910000|2025-04-01 07:18:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|2
1743491920000|2025-04-01 07:18:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743491930000|2025-04-01 07:18:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1743491940000|2025-04-01 07:19:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743491950000|2025-04-01 07:19:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743491960000|2025-04-01 07:19:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743491970000|2025-04-01 07:19:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743491980000|2025-04-01 07:19:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|2
1743492000000|2025-04-01 07:20:00|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|1
1743492010000|2025-04-01 07:20:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743492020000|2025-04-01 07:20:20|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1743492030000|2025-04-01 07:20:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1743492040000|2025-04-01 07:20:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|54
1743492050000|2025-04-01 07:20:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|9
1743492060000|2025-04-01 07:21:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1743492070000|2025-04-01 07:21:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1743492090000|2025-04-01 07:21:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743492100000|2025-04-01 07:21:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1743492120000|2025-04-01 07:22:00|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1743492130000|2025-04-01 07:22:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743492150000|2025-04-01 07:22:30|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|12
1743492160000|2025-04-01 07:22:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|2
1743492170000|2025-04-01 07:22:50|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1743492180000|2025-04-01 07:23:00|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1743492190000|2025-04-01 07:23:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1743492230000|2025-04-01 07:23:50|||||||||10
1743492240000|2025-04-01 07:24:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|50
1743492250000|2025-04-01 07:24:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|50
1743492260000|2025-04-01 07:24:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1743492270000|2025-04-01 07:24:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743492290000|2025-04-01 07:24:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743492340000|2025-04-01 07:25:40|20.64|20.56|20.66|20.58|20.67|20.59|20.64|20.56|3
1743492350000|2025-04-01 07:25:50|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1743492360000|2025-04-01 07:26:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743492370000|2025-04-01 07:26:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1743492400000|2025-04-01 07:26:40|||||||||5
1743492410000|2025-04-01 07:26:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743492500000|2025-04-01 07:28:20|||||||||4
1743492590000|2025-04-01 07:29:50|||||||||1
1743492600000|2025-04-01 07:30:00|20.64|20.56|20.66|20.58|20.66|20.58|20.63|20.55|25
1743492610000|2025-04-01 07:30:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743492670000|2025-04-01 07:31:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743492680000|2025-04-01 07:31:20|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1743492690000|2025-04-01 07:31:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1743492700000|2025-04-01 07:31:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|16
1743492770000|2025-04-01 07:32:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|10
1743492800000|2025-04-01 07:33:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1743492820000|2025-04-01 07:33:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743492830000|2025-04-01 07:33:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|4
1743492840000|2025-04-01 07:34:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|1
1743492850000|2025-04-01 07:34:10|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|54
1743492860000|2025-04-01 07:34:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1743492880000|2025-04-01 07:34:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|7
1743492900000|2025-04-01 07:35:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1743492930000|2025-04-01 07:35:30|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|23
1743492940000|2025-04-01 07:35:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743492950000|2025-04-01 07:35:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1743492970000|2025-04-01 07:36:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743492980000|2025-04-01 07:36:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1743492990000|2025-04-01 07:36:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|5
1743493000000|2025-04-01 07:36:40|||||||||1
1743493020000|2025-04-01 07:37:00|20.68|20.6|20.71|20.63|20.71|20.63|20.67|20.59|3
1743493050000|2025-04-01 07:37:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1743493090000|2025-04-01 07:38:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|4
1743493100000|2025-04-01 07:38:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|2
1743493130000|2025-04-01 07:38:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743493140000|2025-04-01 07:39:00|20.68|20.6|20.69|20.61|20.71|20.63|20.68|20.6|3
1743493150000|2025-04-01 07:39:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1743493160000|2025-04-01 07:39:20|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|2
1743493170000|2025-04-01 07:39:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1743493200000|2025-04-01 07:40:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1743493240000|2025-04-01 07:40:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|10
1743493250000|2025-04-01 07:40:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|15
1743493260000|2025-04-01 07:41:00|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|17
1743493290000|2025-04-01 07:41:30|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|3
1743493300000|2025-04-01 07:41:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|2
1743493310000|2025-04-01 07:41:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1743493320000|2025-04-01 07:42:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1743493400000|2025-04-01 07:43:20|||||||||1
1743493440000|2025-04-01 07:44:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|3
1743493450000|2025-04-01 07:44:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|3
1743493470000|2025-04-01 07:44:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|15
1743493480000|2025-04-01 07:44:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|6
1743493490000|2025-04-01 07:44:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1743493500000|2025-04-01 07:45:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|4
1743493510000|2025-04-01 07:45:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|1
1743493580000|2025-04-01 07:46:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|2
1743493600000|2025-04-01 07:46:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1743493610000|2025-04-01 07:46:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1743493620000|2025-04-01 07:47:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1743493650000|2025-04-01 07:47:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1743493660000|2025-04-01 07:47:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743493670000|2025-04-01 07:47:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1743493740000|2025-04-01 07:49:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743493750000|2025-04-01 07:49:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1743493760000|2025-04-01 07:49:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1743493800000|2025-04-01 07:50:00|||||||||2
1743493810000|2025-04-01 07:50:10|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|34
1743493820000|2025-04-01 07:50:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1743493830000|2025-04-01 07:50:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1743493850000|2025-04-01 07:50:50|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|3
1743493860000|2025-04-01 07:51:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|5
1743493870000|2025-04-01 07:51:10|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|0
1743493890000|2025-04-01 07:51:30|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|1
1743493900000|2025-04-01 07:51:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1743493910000|2025-04-01 07:51:50|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|1
1743493920000|2025-04-01 07:52:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743494050000|2025-04-01 07:54:10|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|2
1743494060000|2025-04-01 07:54:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|7
1743494070000|2025-04-01 07:54:30|||||||||5
1743494100000|2025-04-01 07:55:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743494110000|2025-04-01 07:55:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743494120000|2025-04-01 07:55:20|20.69|20.61|20.68|20.6|20.72|20.64|20.68|20.6|7
1743494130000|2025-04-01 07:55:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1743494140000|2025-04-01 07:55:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743494160000|2025-04-01 07:56:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1743494170000|2025-04-01 07:56:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743494240000|2025-04-01 07:57:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743494310000|2025-04-01 07:58:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743494320000|2025-04-01 07:58:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|4
1743494340000|2025-04-01 07:59:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|3
1743494360000|2025-04-01 07:59:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743494400000|2025-04-01 08:00:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743494410000|2025-04-01 08:00:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|4
1743494420000|2025-04-01 08:00:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1743494450000|2025-04-01 08:00:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1743494460000|2025-04-01 08:01:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|24
1743494470000|2025-04-01 08:01:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743494490000|2025-04-01 08:01:30|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1743494500000|2025-04-01 08:01:40|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|15
1743494510000|2025-04-01 08:01:50|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1743494570000|2025-04-01 08:02:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|51
1743494580000|2025-04-01 08:03:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1743494600000|2025-04-01 08:03:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|3
1743494610000|2025-04-01 08:03:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|3
1743494620000|2025-04-01 08:03:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1743494630000|2025-04-01 08:03:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1743494640000|2025-04-01 08:04:00|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1743494650000|2025-04-01 08:04:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1743494680000|2025-04-01 08:04:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|48
1743494690000|2025-04-01 08:04:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|21
1743494700000|2025-04-01 08:05:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|50
1743494720000|2025-04-01 08:05:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1743494730000|2025-04-01 08:05:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743494740000|2025-04-01 08:05:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|18
1743494800000|2025-04-01 08:06:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1743494820000|2025-04-01 08:07:00|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1743494830000|2025-04-01 08:07:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1743494850000|2025-04-01 08:07:30|||||||||4
1743494880000|2025-04-01 08:08:00|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|13
1743494930000|2025-04-01 08:08:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1743494940000|2025-04-01 08:09:00|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1743494950000|2025-04-01 08:09:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1743494980000|2025-04-01 08:09:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|6
1743494990000|2025-04-01 08:09:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1743495000000|2025-04-01 08:10:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|9
1743495010000|2025-04-01 08:10:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1743495020000|2025-04-01 08:10:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1743495030000|2025-04-01 08:10:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1743495050000|2025-04-01 08:10:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743495070000|2025-04-01 08:11:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|5
1743495080000|2025-04-01 08:11:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1743495090000|2025-04-01 08:11:30|||||||||1
1743495210000|2025-04-01 08:13:30|||||||||2
1743495220000|2025-04-01 08:13:40|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|42
1743495250000|2025-04-01 08:14:10|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|37
1743495260000|2025-04-01 08:14:20|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|0
1743495270000|2025-04-01 08:14:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1743495290000|2025-04-01 08:14:50|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|5
1743495300000|2025-04-01 08:15:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|3
1743495310000|2025-04-01 08:15:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743495320000|2025-04-01 08:15:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1743495330000|2025-04-01 08:15:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1743495340000|2025-04-01 08:15:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743495360000|2025-04-01 08:16:00|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|0
1743495370000|2025-04-01 08:16:10|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|5
1743495400000|2025-04-01 08:16:40|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|16
1743495410000|2025-04-01 08:16:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1743495420000|2025-04-01 08:17:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1743495430000|2025-04-01 08:17:10|||||||||1
1743495440000|2025-04-01 08:17:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1743495450000|2025-04-01 08:17:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1743495460000|2025-04-01 08:17:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743495480000|2025-04-01 08:18:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743495490000|2025-04-01 08:18:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1743495500000|2025-04-01 08:18:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743495510000|2025-04-01 08:18:30|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1743495520000|2025-04-01 08:18:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|9
1743495540000|2025-04-01 08:19:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|167
1743495550000|2025-04-01 08:19:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743495600000|2025-04-01 08:20:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743495790000|2025-04-01 08:23:10|||||||||3
1743495850000|2025-04-01 08:24:10|||||||||1
1743495950000|2025-04-01 08:25:50|||||||||1
1743495970000|2025-04-01 08:26:10|||||||||7
1743495980000|2025-04-01 08:26:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|7
1743495990000|2025-04-01 08:26:30|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|8
1743496050000|2025-04-01 08:27:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1743496060000|2025-04-01 08:27:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743496070000|2025-04-01 08:27:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743496090000|2025-04-01 08:28:10|||||||||8
1743496130000|2025-04-01 08:28:50|||||||||52
1743496140000|2025-04-01 08:29:00|||||||||1
1743496200000|2025-04-01 08:30:00|||||||||14
1743496210000|2025-04-01 08:30:10|||||||||1
1743496230000|2025-04-01 08:30:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1743496250000|2025-04-01 08:30:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|17
1743496320000|2025-04-01 08:32:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|38
1743496330000|2025-04-01 08:32:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|8
1743496340000|2025-04-01 08:32:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743496350000|2025-04-01 08:32:30|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|1
1743496360000|2025-04-01 08:32:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743496370000|2025-04-01 08:32:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743496390000|2025-04-01 08:33:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743496400000|2025-04-01 08:33:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743496500000|2025-04-01 08:35:00|||||||||4
1743496560000|2025-04-01 08:36:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|3
1743496590000|2025-04-01 08:36:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1743496610000|2025-04-01 08:36:50|||||||||10
1743496620000|2025-04-01 08:37:00|20.48|20.4|20.5|20.42|20.51|20.43|20.48|20.4|13
1743496630000|2025-04-01 08:37:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743496640000|2025-04-01 08:37:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743496650000|2025-04-01 08:37:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743496660000|2025-04-01 08:37:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743496670000|2025-04-01 08:37:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1743496680000|2025-04-01 08:38:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|1
1743496690000|2025-04-01 08:38:10|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1743496700000|2025-04-01 08:38:20|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|24
1743496740000|2025-04-01 08:39:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|7
1743496750000|2025-04-01 08:39:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|8
1743496760000|2025-04-01 08:39:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743496790000|2025-04-01 08:39:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1743496800000|2025-04-01 08:40:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|4
1743496810000|2025-04-01 08:40:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|4
1743496870000|2025-04-01 08:41:10|||||||||1
1743496900000|2025-04-01 08:41:40|||||||||2
1743496920000|2025-04-01 08:42:00|||||||||1
1743496930000|2025-04-01 08:42:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|3
1743497100000|2025-04-01 08:45:00|||||||||9
1743497130000|2025-04-01 08:45:30|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|24
1743497140000|2025-04-01 08:45:40|||||||||1
1743497190000|2025-04-01 08:46:30|20.5|20.42|20.51|20.43|20.52|20.44|20.5|20.42|0
1743497220000|2025-04-01 08:47:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743497270000|2025-04-01 08:47:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1743497280000|2025-04-01 08:48:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|2
1743497300000|2025-04-01 08:48:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743497320000|2025-04-01 08:48:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743497370000|2025-04-01 08:49:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|10
1743497400000|2025-04-01 08:50:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|4
1743497650000|2025-04-01 08:54:10|||||||||1
1743497700000|2025-04-01 08:55:00|||||||||4
1743497850000|2025-04-01 08:57:30|||||||||1
1743498010000|2025-04-01 09:00:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|17
1743498020000|2025-04-01 09:00:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1743498070000|2025-04-01 09:01:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1743498090000|2025-04-01 09:01:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743498110000|2025-04-01 09:01:50|||||||||1
1743498210000|2025-04-01 09:03:30|||||||||4
1743498220000|2025-04-01 09:03:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|2
1743498240000|2025-04-01 09:04:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1743498250000|2025-04-01 09:04:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1743498260000|2025-04-01 09:04:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1743498270000|2025-04-01 09:04:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1743498280000|2025-04-01 09:04:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|37
1743498290000|2025-04-01 09:04:50|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|6
1743498300000|2025-04-01 09:05:00|||||||||5
1743498360000|2025-04-01 09:06:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|22
1743498370000|2025-04-01 09:06:10|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1743498380000|2025-04-01 09:06:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743498400000|2025-04-01 09:06:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743498410000|2025-04-01 09:06:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743498420000|2025-04-01 09:07:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743498430000|2025-04-01 09:07:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743498440000|2025-04-01 09:07:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743498450000|2025-04-01 09:07:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743498470000|2025-04-01 09:07:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1743498480000|2025-04-01 09:08:00|||||||||7
1743498490000|2025-04-01 09:08:10|||||||||1
1743498510000|2025-04-01 09:08:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|50
1743498560000|2025-04-01 09:09:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1743498570000|2025-04-01 09:09:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743498580000|2025-04-01 09:09:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743498590000|2025-04-01 09:09:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743498600000|2025-04-01 09:10:00|||||||||4
1743498630000|2025-04-01 09:10:30|||||||||6
1743498660000|2025-04-01 09:11:00|||||||||1
1743498690000|2025-04-01 09:11:30|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|13
1743498700000|2025-04-01 09:11:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|3
1743498710000|2025-04-01 09:11:50|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1743498740000|2025-04-01 09:12:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1743498750000|2025-04-01 09:12:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743498770000|2025-04-01 09:12:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1743498800000|2025-04-01 09:13:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1743498850000|2025-04-01 09:14:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|97
1743498860000|2025-04-01 09:14:20|20.46|20.38|20.45|20.37|20.46|20.38|20.44|20.36|29
1743498870000|2025-04-01 09:14:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1743498880000|2025-04-01 09:14:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743498890000|2025-04-01 09:14:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743498900000|2025-04-01 09:15:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|155
1743498940000|2025-04-01 09:15:40|||||||||7
1743499090000|2025-04-01 09:18:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|11
1743499100000|2025-04-01 09:18:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743499110000|2025-04-01 09:18:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743499160000|2025-04-01 09:19:20|||||||||1
1743499170000|2025-04-01 09:19:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1743499200000|2025-04-01 09:20:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|5
1743499210000|2025-04-01 09:20:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743499260000|2025-04-01 09:21:00|||||||||10
1743499300000|2025-04-01 09:21:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743499310000|2025-04-01 09:21:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743499320000|2025-04-01 09:22:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743499350000|2025-04-01 09:22:30|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|3
1743499360000|2025-04-01 09:22:40|||||||||12
1743499370000|2025-04-01 09:22:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1743499380000|2025-04-01 09:23:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743499410000|2025-04-01 09:23:30|||||||||7
1743499530000|2025-04-01 09:25:30|||||||||1
1743499710000|2025-04-01 09:28:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|30
1743499720000|2025-04-01 09:28:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743499740000|2025-04-01 09:29:00|||||||||2
1743499750000|2025-04-01 09:29:10|||||||||1
1743499770000|2025-04-01 09:29:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1743499800000|2025-04-01 09:30:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743499850000|2025-04-01 09:30:50|||||||||1
1743499870000|2025-04-01 09:31:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|5
1743499890000|2025-04-01 09:31:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1743499940000|2025-04-01 09:32:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743499950000|2025-04-01 09:32:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743499960000|2025-04-01 09:32:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743499980000|2025-04-01 09:33:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|48
1743500120000|2025-04-01 09:35:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|49
1743500200000|2025-04-01 09:36:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743500210000|2025-04-01 09:36:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743500220000|2025-04-01 09:37:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|29
1743500230000|2025-04-01 09:37:10|||||||||25
1743500240000|2025-04-01 09:37:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1743500250000|2025-04-01 09:37:30|||||||||81
1743500290000|2025-04-01 09:38:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1743500300000|2025-04-01 09:38:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743500360000|2025-04-01 09:39:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743500390000|2025-04-01 09:39:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1743500400000|2025-04-01 09:40:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743500420000|2025-04-01 09:40:20|||||||||8
1743500610000|2025-04-01 09:43:30|||||||||1
1743500650000|2025-04-01 09:44:10|||||||||2
1743500700000|2025-04-01 09:45:00|||||||||5
1743500910000|2025-04-01 09:48:30|||||||||1
1743501060000|2025-04-01 09:51:00|20.31|20.23|20.33|20.25|20.34|20.26|20.3|20.22|9
1743501070000|2025-04-01 09:51:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|41
1743501100000|2025-04-01 09:51:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|31
1743501110000|2025-04-01 09:51:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|21
1743501130000|2025-04-01 09:52:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|1
1743501150000|2025-04-01 09:52:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|6
1743501230000|2025-04-01 09:53:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1743501240000|2025-04-01 09:54:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1743501290000|2025-04-01 09:54:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1743501300000|2025-04-01 09:55:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|6
1743501320000|2025-04-01 09:55:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743501340000|2025-04-01 09:55:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743501350000|2025-04-01 09:55:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|3
1743501360000|2025-04-01 09:56:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|4
1743501380000|2025-04-01 09:56:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743501650000|2025-04-01 10:00:50|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|101
1743501660000|2025-04-01 10:01:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1743501670000|2025-04-01 10:01:10|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|65
1743501680000|2025-04-01 10:01:20|||||||||1
1743501690000|2025-04-01 10:01:30|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|18
1743501700000|2025-04-01 10:01:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1743501770000|2025-04-01 10:02:50|||||||||1
1743501780000|2025-04-01 10:03:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743501790000|2025-04-01 10:03:10|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1743501860000|2025-04-01 10:04:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|5
1743501870000|2025-04-01 10:04:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1743501880000|2025-04-01 10:04:40|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1743501890000|2025-04-01 10:04:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1743501900000|2025-04-01 10:05:00|||||||||6
1743501910000|2025-04-01 10:05:10|||||||||1
1743501970000|2025-04-01 10:06:10|||||||||1
1743502060000|2025-04-01 10:07:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|51
1743502070000|2025-04-01 10:07:50|||||||||5
1743502080000|2025-04-01 10:08:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743502090000|2025-04-01 10:08:10|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1743502120000|2025-04-01 10:08:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743502130000|2025-04-01 10:08:50|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|22
1743502140000|2025-04-01 10:09:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|26
1743502160000|2025-04-01 10:09:20|20.48|20.4|20.51|20.43|20.52|20.44|20.47|20.39|39
1743502170000|2025-04-01 10:09:30|20.47|20.39|20.47|20.39|20.52|20.44|20.47|20.39|2
1743502180000|2025-04-01 10:09:40|20.5|20.42|20.5|20.42|20.52|20.44|20.49|20.41|5
1743502190000|2025-04-01 10:09:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1743502200000|2025-04-01 10:10:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|1
1743502220000|2025-04-01 10:10:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|29
1743502230000|2025-04-01 10:10:30|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|1
1743502240000|2025-04-01 10:10:40|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|15
1743502260000|2025-04-01 10:11:00|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|82
1743502270000|2025-04-01 10:11:10|20.55|20.47|20.52|20.44|20.56|20.48|20.51|20.43|67
1743502280000|2025-04-01 10:11:20|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|2
1743502290000|2025-04-01 10:11:30|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|4
1743502300000|2025-04-01 10:11:40|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1743502310000|2025-04-01 10:11:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|6
1743502320000|2025-04-01 10:12:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|1
1743502370000|2025-04-01 10:12:50|||||||||2
1743502380000|2025-04-01 10:13:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|163
1743502390000|2025-04-01 10:13:10|20.53|20.45|20.56|20.48|20.56|20.48|20.52|20.44|6
1743502400000|2025-04-01 10:13:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743502420000|2025-04-01 10:13:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1743502430000|2025-04-01 10:13:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|2
1743502440000|2025-04-01 10:14:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1743502460000|2025-04-01 10:14:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743502490000|2025-04-01 10:14:50|||||||||1
1743502510000|2025-04-01 10:15:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|23
1743502540000|2025-04-01 10:15:40|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|11
1743502550000|2025-04-01 10:15:50|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|1
1743502560000|2025-04-01 10:16:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743502600000|2025-04-01 10:16:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|5
1743502610000|2025-04-01 10:16:50|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1743502620000|2025-04-01 10:17:00|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|10
1743502640000|2025-04-01 10:17:20|20.48|20.4|20.51|20.43|20.51|20.43|20.47|20.39|30
1743502650000|2025-04-01 10:17:30|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1743502660000|2025-04-01 10:17:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743502680000|2025-04-01 10:18:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743502700000|2025-04-01 10:18:20|||||||||1
1743502710000|2025-04-01 10:18:30|||||||||7
1743502720000|2025-04-01 10:18:40|||||||||7
1743502780000|2025-04-01 10:19:40|||||||||45
1743502800000|2025-04-01 10:20:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|6
1743502810000|2025-04-01 10:20:10|20.45|20.37|20.46|20.38|20.47|20.39|20.42|20.34|2
1743502820000|2025-04-01 10:20:20|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1743502840000|2025-04-01 10:20:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|20
1743502850000|2025-04-01 10:20:50|||||||||4
1743502860000|2025-04-01 10:21:00|||||||||2
1743502910000|2025-04-01 10:21:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|11
1743502920000|2025-04-01 10:22:00|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|0
1743502930000|2025-04-01 10:22:10|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|0
1743502940000|2025-04-01 10:22:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1743502950000|2025-04-01 10:22:30|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|0
1743502970000|2025-04-01 10:22:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|2
1743502980000|2025-04-01 10:23:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1743503050000|2025-04-01 10:24:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|2
1743503070000|2025-04-01 10:24:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|5
1743503080000|2025-04-01 10:24:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743503100000|2025-04-01 10:25:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|5
1743503130000|2025-04-01 10:25:30|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|1
1743503140000|2025-04-01 10:25:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1743503150000|2025-04-01 10:25:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743503160000|2025-04-01 10:26:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743503200000|2025-04-01 10:26:40|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1743503250000|2025-04-01 10:27:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|5
1743503350000|2025-04-01 10:29:10|||||||||2
1743503360000|2025-04-01 10:29:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743503370000|2025-04-01 10:29:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743503380000|2025-04-01 10:29:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743503400000|2025-04-01 10:30:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|7
1743503410000|2025-04-01 10:30:10|||||||||1
1743503420000|2025-04-01 10:30:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|5
1743503470000|2025-04-01 10:31:10|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|4
1743503480000|2025-04-01 10:31:20|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|1
1743503500000|2025-04-01 10:31:40|||||||||1
1743503510000|2025-04-01 10:31:50|||||||||154
1743503580000|2025-04-01 10:33:00|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|344
1743503590000|2025-04-01 10:33:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1743503600000|2025-04-01 10:33:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1743503610000|2025-04-01 10:33:30|||||||||2
1743503620000|2025-04-01 10:33:40|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|3
1743503640000|2025-04-01 10:34:00|||||||||2
1743503650000|2025-04-01 10:34:10|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|15
1743503660000|2025-04-01 10:34:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743503670000|2025-04-01 10:34:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1743503700000|2025-04-01 10:35:00|||||||||4
1743503730000|2025-04-01 10:35:30|||||||||2
1743503740000|2025-04-01 10:35:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|2
1743503760000|2025-04-01 10:36:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1743503770000|2025-04-01 10:36:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1743503790000|2025-04-01 10:36:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743503820000|2025-04-01 10:37:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743503830000|2025-04-01 10:37:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743503840000|2025-04-01 10:37:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743503850000|2025-04-01 10:37:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743503860000|2025-04-01 10:37:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1743503870000|2025-04-01 10:37:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743503890000|2025-04-01 10:38:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743503910000|2025-04-01 10:38:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1743503920000|2025-04-01 10:38:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|8
1743503950000|2025-04-01 10:39:10|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1743503960000|2025-04-01 10:39:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743504000000|2025-04-01 10:40:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743504010000|2025-04-01 10:40:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743504020000|2025-04-01 10:40:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743504030000|2025-04-01 10:40:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1743504040000|2025-04-01 10:40:40|20.6|20.52|20.57|20.49|20.61|20.53|20.57|20.49|2
1743504090000|2025-04-01 10:41:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743504100000|2025-04-01 10:41:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743504110000|2025-04-01 10:41:50|||||||||1
1743504130000|2025-04-01 10:42:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743504140000|2025-04-01 10:42:20|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1743504150000|2025-04-01 10:42:30|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|15
1743504170000|2025-04-01 10:42:50|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|1
1743504180000|2025-04-01 10:43:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743504190000|2025-04-01 10:43:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743504270000|2025-04-01 10:44:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743504280000|2025-04-01 10:44:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1743504290000|2025-04-01 10:44:50|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1743504300000|2025-04-01 10:45:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1743504310000|2025-04-01 10:45:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|1
1743504320000|2025-04-01 10:45:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743504330000|2025-04-01 10:45:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|1
1743504340000|2025-04-01 10:45:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743504360000|2025-04-01 10:46:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743504400000|2025-04-01 10:46:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743504420000|2025-04-01 10:47:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743504430000|2025-04-01 10:47:10|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|7
1743504440000|2025-04-01 10:47:20|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|14
1743504450000|2025-04-01 10:47:30|20.54|20.46|20.53|20.45|20.56|20.48|20.53|20.45|1
1743504460000|2025-04-01 10:47:40|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1743504520000|2025-04-01 10:48:40|||||||||6
1743504620000|2025-04-01 10:50:20|||||||||2
1743504770000|2025-04-01 10:52:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|49
1743504780000|2025-04-01 10:53:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|1
1743504830000|2025-04-01 10:53:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1743504880000|2025-04-01 10:54:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|17
1743504890000|2025-04-01 10:54:50|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|1
1743504910000|2025-04-01 10:55:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|6
1743504920000|2025-04-01 10:55:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743504940000|2025-04-01 10:55:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|8
1743504960000|2025-04-01 10:56:00|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|14
1743504990000|2025-04-01 10:56:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|60
1743505000000|2025-04-01 10:56:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1743505010000|2025-04-01 10:56:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743505030000|2025-04-01 10:57:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743505040000|2025-04-01 10:57:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743505070000|2025-04-01 10:57:50|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|0
1743505080000|2025-04-01 10:58:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743505090000|2025-04-01 10:58:10|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1743505120000|2025-04-01 10:58:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743505170000|2025-04-01 10:59:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|11
1743505190000|2025-04-01 10:59:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|17
1743505200000|2025-04-01 11:00:00|||||||||2
1743505280000|2025-04-01 11:01:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743505290000|2025-04-01 11:01:30|20.51|20.43|20.55|20.47|20.55|20.47|20.5|20.42|27
1743505310000|2025-04-01 11:01:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|7
1743505330000|2025-04-01 11:02:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|2
1743505340000|2025-04-01 11:02:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|1
1743505350000|2025-04-01 11:02:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|12
1743505380000|2025-04-01 11:03:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|3
1743505390000|2025-04-01 11:03:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|3
1743505470000|2025-04-01 11:04:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1743505490000|2025-04-01 11:04:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743505500000|2025-04-01 11:05:00|||||||||1
1743505540000|2025-04-01 11:05:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|20
1743505550000|2025-04-01 11:05:50|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|0
1743505570000|2025-04-01 11:06:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|4
1743505590000|2025-04-01 11:06:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1743505600000|2025-04-01 11:06:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743505800000|2025-04-01 11:10:00|20.56|20.48|20.56|20.48|20.57|20.49|20.55|20.47|14
1743505810000|2025-04-01 11:10:10|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|2
1743505850000|2025-04-01 11:10:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|7
1743505860000|2025-04-01 11:11:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1743505870000|2025-04-01 11:11:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743505880000|2025-04-01 11:11:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743505910000|2025-04-01 11:11:50|20.56|20.48|20.57|20.49|20.58|20.5|20.55|20.47|3
1743505920000|2025-04-01 11:12:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|22
1743505940000|2025-04-01 11:12:20|||||||||4
1743505960000|2025-04-01 11:12:40|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|0
1743505980000|2025-04-01 11:13:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743505990000|2025-04-01 11:13:10|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|0
1743506000000|2025-04-01 11:13:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743506010000|2025-04-01 11:13:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743506020000|2025-04-01 11:13:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743506040000|2025-04-01 11:14:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1743506100000|2025-04-01 11:15:00|||||||||1
1743506130000|2025-04-01 11:15:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743506270000|2025-04-01 11:17:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|3
1743506290000|2025-04-01 11:18:10|20.56|20.48|20.55|20.47|20.58|20.5|20.55|20.47|0
1743506300000|2025-04-01 11:18:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743506310000|2025-04-01 11:18:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1743506320000|2025-04-01 11:18:40|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|0
1743506340000|2025-04-01 11:19:00|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1743506370000|2025-04-01 11:19:30|20.58|20.5|20.56|20.48|20.58|20.5|20.55|20.47|1
1743506390000|2025-04-01 11:19:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743506400000|2025-04-01 11:20:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743506410000|2025-04-01 11:20:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743506430000|2025-04-01 11:20:30|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|11
1743506440000|2025-04-01 11:20:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1743506450000|2025-04-01 11:20:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743506470000|2025-04-01 11:21:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743506480000|2025-04-01 11:21:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743506520000|2025-04-01 11:22:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743506530000|2025-04-01 11:22:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743506550000|2025-04-01 11:22:30|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|12
1743506560000|2025-04-01 11:22:40|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|0
1743506570000|2025-04-01 11:22:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743506650000|2025-04-01 11:24:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1743506660000|2025-04-01 11:24:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743506710000|2025-04-01 11:25:10|||||||||3
1743506750000|2025-04-01 11:25:50|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|27
1743506780000|2025-04-01 11:26:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1743506790000|2025-04-01 11:26:30|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|1
1743506800000|2025-04-01 11:26:40|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|10
1743506810000|2025-04-01 11:26:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|2
1743506850000|2025-04-01 11:27:30|||||||||100
1743506860000|2025-04-01 11:27:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|27
1743506880000|2025-04-01 11:28:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1743506890000|2025-04-01 11:28:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743507000000|2025-04-01 11:30:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|53
1743507010000|2025-04-01 11:30:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|6
1743507020000|2025-04-01 11:30:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|15
1743507030000|2025-04-01 11:30:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743507070000|2025-04-01 11:31:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|47
1743507120000|2025-04-01 11:32:00|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|28
1743507130000|2025-04-01 11:32:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1743507150000|2025-04-01 11:32:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1743507160000|2025-04-01 11:32:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1743507170000|2025-04-01 11:32:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1743507180000|2025-04-01 11:33:00|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|26
1743507190000|2025-04-01 11:33:10|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|2
1743507200000|2025-04-01 11:33:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1743507250000|2025-04-01 11:34:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1743507260000|2025-04-01 11:34:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743507270000|2025-04-01 11:34:30|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|13
1743507280000|2025-04-01 11:34:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|11
1743507300000|2025-04-01 11:35:00|||||||||4
1743507310000|2025-04-01 11:35:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1743507380000|2025-04-01 11:36:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|42
1743507390000|2025-04-01 11:36:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743507400000|2025-04-01 11:36:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743507430000|2025-04-01 11:37:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1743507460000|2025-04-01 11:37:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|40
1743507470000|2025-04-01 11:37:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1743507600000|2025-04-01 11:40:00|||||||||4
1743507610000|2025-04-01 11:40:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|29
1743507640000|2025-04-01 11:40:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|10
1743507650000|2025-04-01 11:40:50|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|7
1743507660000|2025-04-01 11:41:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743507670000|2025-04-01 11:41:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|6
1743507680000|2025-04-01 11:41:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|28
1743507730000|2025-04-01 11:42:10|||||||||17
1743507780000|2025-04-01 11:43:00|||||||||43
1743507790000|2025-04-01 11:43:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1743507800000|2025-04-01 11:43:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1743507830000|2025-04-01 11:43:50|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|1
1743507840000|2025-04-01 11:44:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|0
1743507860000|2025-04-01 11:44:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1743507870000|2025-04-01 11:44:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743507890000|2025-04-01 11:44:50|||||||||1
1743507900000|2025-04-01 11:45:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|155
1743507910000|2025-04-01 11:45:10|||||||||2
1743507920000|2025-04-01 11:45:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743507930000|2025-04-01 11:45:30|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|0
1743507950000|2025-04-01 11:45:50|||||||||2
1743507960000|2025-04-01 11:46:00|||||||||2
1743507970000|2025-04-01 11:46:10|||||||||18
1743507990000|2025-04-01 11:46:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1743508000000|2025-04-01 11:46:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743508020000|2025-04-01 11:47:00|||||||||2
1743508040000|2025-04-01 11:47:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743508090000|2025-04-01 11:48:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|43
1743508100000|2025-04-01 11:48:20|||||||||2
1743508110000|2025-04-01 11:48:30|||||||||1
1743508120000|2025-04-01 11:48:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|61
1743508130000|2025-04-01 11:48:50|||||||||1
1743508140000|2025-04-01 11:49:00|||||||||1
1743508150000|2025-04-01 11:49:10|||||||||4
1743508160000|2025-04-01 11:49:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1743508170000|2025-04-01 11:49:30|||||||||1
1743508190000|2025-04-01 11:49:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1743508200000|2025-04-01 11:50:00|||||||||2
1743508230000|2025-04-01 11:50:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1743508240000|2025-04-01 11:50:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|36
1743508250000|2025-04-01 11:50:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|13
1743508260000|2025-04-01 11:51:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1743508270000|2025-04-01 11:51:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743508320000|2025-04-01 11:52:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|38
1743508330000|2025-04-01 11:52:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1743508350000|2025-04-01 11:52:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743508380000|2025-04-01 11:53:00|||||||||10
1743508410000|2025-04-01 11:53:30|20.63|20.55|20.62|20.54|20.66|20.58|20.62|20.54|51
1743508420000|2025-04-01 11:53:40|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|4
1743508460000|2025-04-01 11:54:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1743508490000|2025-04-01 11:54:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|11
1743508500000|2025-04-01 11:55:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|4
1743508520000|2025-04-01 11:55:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|2
1743508560000|2025-04-01 11:56:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|16
1743508570000|2025-04-01 11:56:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743508590000|2025-04-01 11:56:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743508610000|2025-04-01 11:56:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|123
1743508640000|2025-04-01 11:57:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|2
1743508660000|2025-04-01 11:57:40|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|2
1743508690000|2025-04-01 11:58:10|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|7
1743508700000|2025-04-01 11:58:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743508720000|2025-04-01 11:58:40|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1743508730000|2025-04-01 11:58:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|1
1743508740000|2025-04-01 11:59:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1743508750000|2025-04-01 11:59:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743508760000|2025-04-01 11:59:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743508770000|2025-04-01 11:59:30|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1743508780000|2025-04-01 11:59:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743508800000|2025-04-01 12:00:00|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|6
1743508810000|2025-04-01 12:00:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1743508910000|2025-04-01 12:01:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|2
1743508940000|2025-04-01 12:02:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|15
1743508950000|2025-04-01 12:02:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|10
1743508960000|2025-04-01 12:02:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743508980000|2025-04-01 12:03:00|||||||||8
1743508990000|2025-04-01 12:03:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|208
1743509000000|2025-04-01 12:03:20|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|8
1743509010000|2025-04-01 12:03:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743509020000|2025-04-01 12:03:40|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|3
1743509030000|2025-04-01 12:03:50|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1743509100000|2025-04-01 12:05:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1743509130000|2025-04-01 12:05:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743509150000|2025-04-01 12:05:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|8
1743509160000|2025-04-01 12:06:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1743509230000|2025-04-01 12:07:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1743509250000|2025-04-01 12:07:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743509260000|2025-04-01 12:07:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743509290000|2025-04-01 12:08:10|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1743509310000|2025-04-01 12:08:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743509320000|2025-04-01 12:08:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743509370000|2025-04-01 12:09:30|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1743509380000|2025-04-01 12:09:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743509390000|2025-04-01 12:09:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743509400000|2025-04-01 12:10:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|3
1743509410000|2025-04-01 12:10:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743509420000|2025-04-01 12:10:20|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|28
1743509430000|2025-04-01 12:10:30|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|0
1743509440000|2025-04-01 12:10:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1743509450000|2025-04-01 12:10:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1743509460000|2025-04-01 12:11:00|20.51|20.43|20.51|20.43|20.51|20.43|20.47|20.39|1
1743509470000|2025-04-01 12:11:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|2
1743509510000|2025-04-01 12:11:50|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|2
1743509530000|2025-04-01 12:12:10|20.5|20.42|20.52|20.44|20.52|20.44|20.48|20.4|0
1743509540000|2025-04-01 12:12:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743509560000|2025-04-01 12:12:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|15
1743509570000|2025-04-01 12:12:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1743509580000|2025-04-01 12:13:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1743509640000|2025-04-01 12:14:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1743509660000|2025-04-01 12:14:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1743509710000|2025-04-01 12:15:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743509720000|2025-04-01 12:15:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1743509730000|2025-04-01 12:15:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743509740000|2025-04-01 12:15:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|4
1743509750000|2025-04-01 12:15:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1743509760000|2025-04-01 12:16:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|2
1743509770000|2025-04-01 12:16:10|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1743509800000|2025-04-01 12:16:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1743509810000|2025-04-01 12:16:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743509820000|2025-04-01 12:17:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743509830000|2025-04-01 12:17:10|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1743509840000|2025-04-01 12:17:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743509850000|2025-04-01 12:17:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743509860000|2025-04-01 12:17:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743509870000|2025-04-01 12:17:50|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1743509880000|2025-04-01 12:18:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743509890000|2025-04-01 12:18:10|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1743509910000|2025-04-01 12:18:30|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|10
1743509940000|2025-04-01 12:19:00|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|7
1743509950000|2025-04-01 12:19:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1743509960000|2025-04-01 12:19:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1743509980000|2025-04-01 12:19:40|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|1
1743510000000|2025-04-01 12:20:00|||||||||5
1743510050000|2025-04-01 12:20:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|4
1743510070000|2025-04-01 12:21:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1743510120000|2025-04-01 12:22:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|10
1743510140000|2025-04-01 12:22:20|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|19
1743510250000|2025-04-01 12:24:10|||||||||1
1743510270000|2025-04-01 12:24:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1743510290000|2025-04-01 12:24:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743510300000|2025-04-01 12:25:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|3
1743510310000|2025-04-01 12:25:10|20.58|20.5|20.58|20.5|20.6|20.52|20.57|20.49|0
1743510320000|2025-04-01 12:25:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|2
1743510330000|2025-04-01 12:25:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|1
1743510390000|2025-04-01 12:26:30|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|2
1743510410000|2025-04-01 12:26:50|||||||||6
1743510420000|2025-04-01 12:27:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|2
1743510430000|2025-04-01 12:27:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|9
1743510440000|2025-04-01 12:27:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743510450000|2025-04-01 12:27:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743510460000|2025-04-01 12:27:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1743510480000|2025-04-01 12:28:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743510490000|2025-04-01 12:28:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1743510500000|2025-04-01 12:28:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1743510510000|2025-04-01 12:28:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743510530000|2025-04-01 12:28:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743510540000|2025-04-01 12:29:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|48
1743510550000|2025-04-01 12:29:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743510610000|2025-04-01 12:30:10|||||||||1
1743510690000|2025-04-01 12:31:30|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|23
1743510710000|2025-04-01 12:31:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|47
1743510720000|2025-04-01 12:32:00|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|3
1743510750000|2025-04-01 12:32:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1743510760000|2025-04-01 12:32:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743510770000|2025-04-01 12:32:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1743510780000|2025-04-01 12:33:00|20.53|20.45|20.56|20.48|20.57|20.49|20.53|20.45|0
1743510790000|2025-04-01 12:33:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743510800000|2025-04-01 12:33:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|1
1743510820000|2025-04-01 12:33:40|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|1
1743510850000|2025-04-01 12:34:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1743510870000|2025-04-01 12:34:30|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|1
1743510880000|2025-04-01 12:34:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743510890000|2025-04-01 12:34:50|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|2
1743510900000|2025-04-01 12:35:00|20.52|20.44|20.53|20.45|20.55|20.47|20.52|20.44|0
1743510910000|2025-04-01 12:35:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743510920000|2025-04-01 12:35:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|2
1743510930000|2025-04-01 12:35:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743510990000|2025-04-01 12:36:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1743511000000|2025-04-01 12:36:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743511010000|2025-04-01 12:36:50|20.53|20.45|20.53|20.45|20.55|20.47|20.52|20.44|0
1743511020000|2025-04-01 12:37:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1743511030000|2025-04-01 12:37:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743511040000|2025-04-01 12:37:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1743511060000|2025-04-01 12:37:40|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1743511080000|2025-04-01 12:38:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743511090000|2025-04-01 12:38:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743511100000|2025-04-01 12:38:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743511110000|2025-04-01 12:38:30|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|8
1743511180000|2025-04-01 12:39:40|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1743511190000|2025-04-01 12:39:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743511200000|2025-04-01 12:40:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1743511230000|2025-04-01 12:40:30|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|0
1743511380000|2025-04-01 12:43:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1743511460000|2025-04-01 12:44:20|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|14
1743511470000|2025-04-01 12:44:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743511500000|2025-04-01 12:45:00|||||||||3
1743511590000|2025-04-01 12:46:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743511600000|2025-04-01 12:46:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743511610000|2025-04-01 12:46:50|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|0
1743511650000|2025-04-01 12:47:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|5
1743511670000|2025-04-01 12:47:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743511680000|2025-04-01 12:48:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743511690000|2025-04-01 12:48:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743511710000|2025-04-01 12:48:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|43
1743511730000|2025-04-01 12:48:50|||||||||1
1743511740000|2025-04-01 12:49:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743511750000|2025-04-01 12:49:10|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|2
1743511760000|2025-04-01 12:49:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743511810000|2025-04-01 12:50:10|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|0
1743511820000|2025-04-01 12:50:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1743511830000|2025-04-01 12:50:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743511850000|2025-04-01 12:50:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|9
1743511860000|2025-04-01 12:51:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1743511870000|2025-04-01 12:51:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743511890000|2025-04-01 12:51:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743511910000|2025-04-01 12:51:50|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|0
1743511920000|2025-04-01 12:52:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|7
1743511970000|2025-04-01 12:52:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1743511980000|2025-04-01 12:53:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1743512010000|2025-04-01 12:53:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743512020000|2025-04-01 12:53:40|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1743512030000|2025-04-01 12:53:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743512040000|2025-04-01 12:54:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743512050000|2025-04-01 12:54:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743512060000|2025-04-01 12:54:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743512100000|2025-04-01 12:55:00|||||||||5
1743512120000|2025-04-01 12:55:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1743512130000|2025-04-01 12:55:30|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1743512140000|2025-04-01 12:55:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1743512150000|2025-04-01 12:55:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|2
1743512160000|2025-04-01 12:56:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|3
1743512170000|2025-04-01 12:56:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743512180000|2025-04-01 12:56:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743512190000|2025-04-01 12:56:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743512200000|2025-04-01 12:56:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743512210000|2025-04-01 12:56:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|9
1743512220000|2025-04-01 12:57:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743512230000|2025-04-01 12:57:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743512240000|2025-04-01 12:57:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1743512290000|2025-04-01 12:58:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743512300000|2025-04-01 12:58:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1743512310000|2025-04-01 12:58:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743512320000|2025-04-01 12:58:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743512330000|2025-04-01 12:58:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1743512360000|2025-04-01 12:59:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743512370000|2025-04-01 12:59:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743512390000|2025-04-01 12:59:50|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|99
1743512400000|2025-04-01 13:00:00|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|57
1743512430000|2025-04-01 13:00:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743512440000|2025-04-01 13:00:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|21
1743512450000|2025-04-01 13:00:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743512470000|2025-04-01 13:01:10|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1743512480000|2025-04-01 13:01:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|10
1743512630000|2025-04-01 13:03:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|20
1743512650000|2025-04-01 13:04:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|11
1743512660000|2025-04-01 13:04:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1743512670000|2025-04-01 13:04:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743512690000|2025-04-01 13:04:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|1
1743512700000|2025-04-01 13:05:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743512710000|2025-04-01 13:05:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743512720000|2025-04-01 13:05:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|14
1743512730000|2025-04-01 13:05:30|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1743512760000|2025-04-01 13:06:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743512770000|2025-04-01 13:06:10|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|7
1743512780000|2025-04-01 13:06:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1743512790000|2025-04-01 13:06:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743512800000|2025-04-01 13:06:40|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1743512930000|2025-04-01 13:08:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743512940000|2025-04-01 13:09:00|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|13
1743512960000|2025-04-01 13:09:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1743512980000|2025-04-01 13:09:40|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|1
1743512990000|2025-04-01 13:09:50|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|8
1743513000000|2025-04-01 13:10:00|||||||||3
1743513130000|2025-04-01 13:12:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743513140000|2025-04-01 13:12:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743513150000|2025-04-01 13:12:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|7
1743513160000|2025-04-01 13:12:40|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1743513170000|2025-04-01 13:12:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|21
1743513180000|2025-04-01 13:13:00|20.43|20.35|20.43|20.35|20.45|20.37|20.42|20.34|4
1743513190000|2025-04-01 13:13:10|20.45|20.37|20.43|20.35|20.45|20.37|20.42|20.34|9
1743513200000|2025-04-01 13:13:20|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|6
1743513230000|2025-04-01 13:13:50|20.43|20.35|20.42|20.34|20.45|20.37|20.42|20.34|5
1743513250000|2025-04-01 13:14:10|||||||||64
1743513300000|2025-04-01 13:15:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|59
1743513360000|2025-04-01 13:16:00|||||||||2
1743513400000|2025-04-01 13:16:40|||||||||1
1743513430000|2025-04-01 13:17:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|1
1743513440000|2025-04-01 13:17:20|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|13
1743513450000|2025-04-01 13:17:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1743513460000|2025-04-01 13:17:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743513470000|2025-04-01 13:17:50|||||||||1
1743513580000|2025-04-01 13:19:40|||||||||7
1743513590000|2025-04-01 13:19:50|||||||||1
1743513660000|2025-04-01 13:21:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1743513680000|2025-04-01 13:21:20|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1743513730000|2025-04-01 13:22:10|||||||||4
1743513810000|2025-04-01 13:23:30|||||||||1
1743513830000|2025-04-01 13:23:50|||||||||42
1743513850000|2025-04-01 13:24:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743513860000|2025-04-01 13:24:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|24
1743513880000|2025-04-01 13:24:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|81
1743513890000|2025-04-01 13:24:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743513900000|2025-04-01 13:25:00|20.45|20.37|20.46|20.38|20.47|20.39|20.44|20.36|7
1743513910000|2025-04-01 13:25:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1743513920000|2025-04-01 13:25:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|8
1743513940000|2025-04-01 13:25:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743513950000|2025-04-01 13:25:50|||||||||7
1743513960000|2025-04-01 13:26:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743513980000|2025-04-01 13:26:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743514000000|2025-04-01 13:26:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743514050000|2025-04-01 13:27:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1743514060000|2025-04-01 13:27:40|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1743514070000|2025-04-01 13:27:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743514080000|2025-04-01 13:28:00|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|0
1743514090000|2025-04-01 13:28:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1743514100000|2025-04-01 13:28:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1743514110000|2025-04-01 13:28:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1743514140000|2025-04-01 13:29:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1743514150000|2025-04-01 13:29:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743514160000|2025-04-01 13:29:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743514170000|2025-04-01 13:29:30|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|11
1743514180000|2025-04-01 13:29:40|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1743514190000|2025-04-01 13:29:50|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1743514200000|2025-04-01 13:30:00|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|2
1743514210000|2025-04-01 13:30:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|27
1743514220000|2025-04-01 13:30:20|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|50
1743514230000|2025-04-01 13:30:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|11
1743514240000|2025-04-01 13:30:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|4
1743514250000|2025-04-01 13:30:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|50
1743514270000|2025-04-01 13:31:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|15
1743514280000|2025-04-01 13:31:20|||||||||20
1743514290000|2025-04-01 13:31:30|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|40
1743514300000|2025-04-01 13:31:40|20.6|20.52|20.63|20.55|20.65|20.57|20.6|20.52|24
1743514310000|2025-04-01 13:31:50|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|2
1743514320000|2025-04-01 13:32:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|62
1743514330000|2025-04-01 13:32:10|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|21
1743514340000|2025-04-01 13:32:20|||||||||2
1743514350000|2025-04-01 13:32:30|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|26
1743514360000|2025-04-01 13:32:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|5
1743514370000|2025-04-01 13:32:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|27
1743514380000|2025-04-01 13:33:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|14
1743514390000|2025-04-01 13:33:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743514400000|2025-04-01 13:33:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|26
1743514410000|2025-04-01 13:33:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|124
1743514420000|2025-04-01 13:33:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|91
1743514430000|2025-04-01 13:33:50|20.61|20.53|20.65|20.57|20.65|20.57|20.6|20.52|0
1743514460000|2025-04-01 13:34:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743514470000|2025-04-01 13:34:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1743514490000|2025-04-01 13:34:50|||||||||8
1743514500000|2025-04-01 13:35:00|20.63|20.55|20.6|20.52|20.65|20.57|20.6|20.52|16
1743514510000|2025-04-01 13:35:10|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|66
1743514520000|2025-04-01 13:35:20|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|32
1743514530000|2025-04-01 13:35:30|20.62|20.54|20.61|20.53|20.65|20.57|20.61|20.53|8
1743514540000|2025-04-01 13:35:40|20.62|20.54|20.65|20.57|20.65|20.57|20.61|20.53|0
1743514620000|2025-04-01 13:37:00|20.66|20.58|20.66|20.58|20.67|20.59|20.65|20.57|2
1743514630000|2025-04-01 13:37:10|20.67|20.59|20.67|20.59|20.68|20.6|20.66|20.58|0
1743514640000|2025-04-01 13:37:20|20.68|20.6|20.68|20.6|20.7|20.62|20.67|20.59|0
1743514650000|2025-04-01 13:37:30|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1743514660000|2025-04-01 13:37:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1743514670000|2025-04-01 13:37:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|18
1743514680000|2025-04-01 13:38:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|45
1743514690000|2025-04-01 13:38:10|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|46
1743514700000|2025-04-01 13:38:20|20.61|20.53|20.62|20.54|20.65|20.57|20.61|20.53|0
1743514710000|2025-04-01 13:38:30|20.63|20.55|20.65|20.57|20.65|20.57|20.62|20.54|7
1743514760000|2025-04-01 13:39:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1743514780000|2025-04-01 13:39:40|20.63|20.55|20.61|20.53|20.63|20.55|20.6|20.52|0
1743514790000|2025-04-01 13:39:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1743514820000|2025-04-01 13:40:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|34
1743514850000|2025-04-01 13:40:50|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|11
1743514860000|2025-04-01 13:41:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743514870000|2025-04-01 13:41:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1743514880000|2025-04-01 13:41:20|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|30
1743514910000|2025-04-01 13:41:50|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|1
1743514930000|2025-04-01 13:42:10|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|108
1743514940000|2025-04-01 13:42:20|20.62|20.54|20.62|20.54|20.63|20.55|20.6|20.52|41
1743514950000|2025-04-01 13:42:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1743514970000|2025-04-01 13:42:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|13
1743514980000|2025-04-01 13:43:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743514990000|2025-04-01 13:43:10|20.68|20.6|20.68|20.6|20.72|20.64|20.68|20.6|72
1743515000000|2025-04-01 13:43:20|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|18
1743515010000|2025-04-01 13:43:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|29
1743515020000|2025-04-01 13:43:40|||||||||1
1743515030000|2025-04-01 13:43:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|21
1743515040000|2025-04-01 13:44:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743515050000|2025-04-01 13:44:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1743515060000|2025-04-01 13:44:20|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1743515070000|2025-04-01 13:44:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1743515090000|2025-04-01 13:44:50|||||||||10
1743515110000|2025-04-01 13:45:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743515120000|2025-04-01 13:45:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1743515140000|2025-04-01 13:45:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1743515150000|2025-04-01 13:45:50|20.61|20.53|20.61|20.53|20.62|20.54|20.6|20.52|20
1743515160000|2025-04-01 13:46:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1743515170000|2025-04-01 13:46:10|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1743515180000|2025-04-01 13:46:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|18
1743515200000|2025-04-01 13:46:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743515210000|2025-04-01 13:46:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743515220000|2025-04-01 13:47:00|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|19
1743515230000|2025-04-01 13:47:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1743515240000|2025-04-01 13:47:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743515250000|2025-04-01 13:47:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743515260000|2025-04-01 13:47:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743515270000|2025-04-01 13:47:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743515280000|2025-04-01 13:48:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|20
1743515290000|2025-04-01 13:48:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|50
1743515320000|2025-04-01 13:48:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743515330000|2025-04-01 13:48:50|20.49|20.41|20.5|20.42|20.52|20.44|20.49|20.41|8
1743515350000|2025-04-01 13:49:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743515360000|2025-04-01 13:49:20|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|20
1743515370000|2025-04-01 13:49:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743515380000|2025-04-01 13:49:40|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|9
1743515390000|2025-04-01 13:49:50|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|0
1743515400000|2025-04-01 13:50:00|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|0
1743515410000|2025-04-01 13:50:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|28
1743515420000|2025-04-01 13:50:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|5
1743515430000|2025-04-01 13:50:30|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|25
1743515440000|2025-04-01 13:50:40|20.47|20.39|20.49|20.41|20.5|20.42|20.47|20.39|0
1743515450000|2025-04-01 13:50:50|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1743515460000|2025-04-01 13:51:00|20.51|20.43|20.5|20.42|20.51|20.43|20.49|20.41|8
1743515470000|2025-04-01 13:51:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1743515480000|2025-04-01 13:51:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743515490000|2025-04-01 13:51:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743515500000|2025-04-01 13:51:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|30
1743515510000|2025-04-01 13:51:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|40
1743515520000|2025-04-01 13:52:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|77
1743515530000|2025-04-01 13:52:10|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|1
1743515540000|2025-04-01 13:52:20|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1743515560000|2025-04-01 13:52:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|18
1743515570000|2025-04-01 13:52:50|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|1
1743515580000|2025-04-01 13:53:00|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|159
1743515640000|2025-04-01 13:54:00|||||||||20
1743515660000|2025-04-01 13:54:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|18
1743515670000|2025-04-01 13:54:30|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|1
1743515700000|2025-04-01 13:55:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|124
1743515710000|2025-04-01 13:55:10|||||||||1
1743515720000|2025-04-01 13:55:20|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|3
1743515730000|2025-04-01 13:55:30|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|20
1743515750000|2025-04-01 13:55:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|50
1743515770000|2025-04-01 13:56:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|20
1743515790000|2025-04-01 13:56:30|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|10
1743515800000|2025-04-01 13:56:40|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|11
1743515810000|2025-04-01 13:56:50|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|0
1743515820000|2025-04-01 13:57:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|3
1743515830000|2025-04-01 13:57:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743515840000|2025-04-01 13:57:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1743515850000|2025-04-01 13:57:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1743515860000|2025-04-01 13:57:40|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|1
1743515870000|2025-04-01 13:57:50|||||||||3
1743515900000|2025-04-01 13:58:20|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|17
1743515920000|2025-04-01 13:58:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743515930000|2025-04-01 13:58:50|||||||||9
1743515950000|2025-04-01 13:59:10|||||||||2
1743515970000|2025-04-01 13:59:30|||||||||3
1743516000000|2025-04-01 14:00:00|20.54|20.46|20.55|20.47|20.56|20.48|20.52|20.44|15
1743516010000|2025-04-01 14:00:10|20.56|20.48|20.58|20.5|20.6|20.52|20.56|20.48|30
1743516020000|2025-04-01 14:00:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|2
1743516030000|2025-04-01 14:00:30|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|2
1743516040000|2025-04-01 14:00:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|7
1743516050000|2025-04-01 14:00:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743516060000|2025-04-01 14:01:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|11
1743516070000|2025-04-01 14:01:10|||||||||143
1743516080000|2025-04-01 14:01:20|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|94
1743516100000|2025-04-01 14:01:40|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|7
1743516110000|2025-04-01 14:01:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|12
1743516120000|2025-04-01 14:02:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1743516130000|2025-04-01 14:02:10|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|20
1743516140000|2025-04-01 14:02:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1743516150000|2025-04-01 14:02:30|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1743516170000|2025-04-01 14:02:50|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|19
1743516190000|2025-04-01 14:03:10|20.66|20.58|20.66|20.58|20.7|20.62|20.65|20.57|97
1743516200000|2025-04-01 14:03:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1743516210000|2025-04-01 14:03:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|18
1743516220000|2025-04-01 14:03:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1743516230000|2025-04-01 14:03:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1743516240000|2025-04-01 14:04:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1743516250000|2025-04-01 14:04:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1743516260000|2025-04-01 14:04:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|20
1743516270000|2025-04-01 14:04:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|7
1743516280000|2025-04-01 14:04:40|||||||||13
1743516290000|2025-04-01 14:04:50|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|339
1743516300000|2025-04-01 14:05:00|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|125
1743516310000|2025-04-01 14:05:10|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1743516320000|2025-04-01 14:05:20|20.68|20.6|20.65|20.57|20.68|20.6|20.62|20.54|150
1743516330000|2025-04-01 14:05:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|6
1743516340000|2025-04-01 14:05:40|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|1
1743516350000|2025-04-01 14:05:50|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|15
1743516360000|2025-04-01 14:06:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1743516370000|2025-04-01 14:06:10|20.63|20.55|20.65|20.57|20.67|20.59|20.63|20.55|1
1743516380000|2025-04-01 14:06:20|20.66|20.58|20.63|20.55|20.66|20.58|20.62|20.54|12
1743516390000|2025-04-01 14:06:30|20.65|20.57|20.65|20.57|20.66|20.58|20.63|20.55|0
1743516400000|2025-04-01 14:06:40|20.66|20.58|20.66|20.58|20.67|20.59|20.65|20.57|0
1743516410000|2025-04-01 14:06:50|20.67|20.59|20.75|20.67|20.75|20.67|20.67|20.59|438
1743516420000|2025-04-01 14:07:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|78
1743516440000|2025-04-01 14:07:20|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|10
1743516450000|2025-04-01 14:07:30|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|0
1743516460000|2025-04-01 14:07:40|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|93
1743516470000|2025-04-01 14:07:50|||||||||4
1743516480000|2025-04-01 14:08:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|4
1743516490000|2025-04-01 14:08:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|28
1743516500000|2025-04-01 14:08:20|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1743516510000|2025-04-01 14:08:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|20
1743516520000|2025-04-01 14:08:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|19
1743516530000|2025-04-01 14:08:50|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|23
1743516540000|2025-04-01 14:09:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|22
1743516550000|2025-04-01 14:09:10|20.78|20.7|20.8|20.72|20.8|20.72|20.77|20.69|0
1743516560000|2025-04-01 14:09:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1743516570000|2025-04-01 14:09:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1743516580000|2025-04-01 14:09:40|20.78|20.7|20.78|20.7|20.8|20.72|20.77|20.69|0
1743516590000|2025-04-01 14:09:50|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1743516600000|2025-04-01 14:10:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|73
1743516610000|2025-04-01 14:10:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|5
1743516620000|2025-04-01 14:10:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|1
1743516630000|2025-04-01 14:10:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|26
1743516640000|2025-04-01 14:10:40|||||||||19
1743516650000|2025-04-01 14:10:50|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|33
1743516660000|2025-04-01 14:11:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1743516690000|2025-04-01 14:11:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|1
1743516700000|2025-04-01 14:11:40|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1743516710000|2025-04-01 14:11:50|20.83|20.75|20.85|20.77|20.85|20.77|20.82|20.74|1
1743516720000|2025-04-01 14:12:00|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|34
1743516730000|2025-04-01 14:12:10|20.83|20.75|20.83|20.75|20.86|20.78|20.82|20.74|12
1743516740000|2025-04-01 14:12:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1743516750000|2025-04-01 14:12:30|20.86|20.78|20.86|20.78|20.87|20.79|20.83|20.75|7
1743516760000|2025-04-01 14:12:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|28
1743516770000|2025-04-01 14:12:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|38
1743516780000|2025-04-01 14:13:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|50
1743516790000|2025-04-01 14:13:10|20.9|20.82|20.88|20.8|20.9|20.82|20.87|20.79|1
1743516800000|2025-04-01 14:13:20|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1743516830000|2025-04-01 14:13:50|20.89|20.81|20.91|20.83|20.92|20.84|20.89|20.81|72
1743516840000|2025-04-01 14:14:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|3
1743516860000|2025-04-01 14:14:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|10
1743516880000|2025-04-01 14:14:40|||||||||1
1743516900000|2025-04-01 14:15:00|||||||||13
1743516910000|2025-04-01 14:15:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|12
1743516920000|2025-04-01 14:15:20|20.88|20.8|20.87|20.79|20.9|20.82|20.87|20.79|0
1743516930000|2025-04-01 14:15:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|57
1743516940000|2025-04-01 14:15:40|20.86|20.78|20.87|20.79|20.9|20.82|20.86|20.78|1
1743516950000|2025-04-01 14:15:50|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|25
1743516960000|2025-04-01 14:16:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|1
1743516970000|2025-04-01 14:16:10|20.9|20.82|20.88|20.8|20.9|20.82|20.87|20.79|1
1743516980000|2025-04-01 14:16:20|20.9|20.82|20.88|20.8|20.9|20.82|20.87|20.79|0
1743516990000|2025-04-01 14:16:30|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|2
1743517000000|2025-04-01 14:16:40|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|107
1743517010000|2025-04-01 14:16:50|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|4
1743517020000|2025-04-01 14:17:00|20.86|20.78|20.86|20.78|20.87|20.79|20.85|20.77|3
1743517030000|2025-04-01 14:17:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|5
1743517040000|2025-04-01 14:17:20|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|0
1743517050000|2025-04-01 14:17:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|4
1743517080000|2025-04-01 14:18:00|||||||||1
1743517100000|2025-04-01 14:18:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|87
1743517120000|2025-04-01 14:18:40|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|2
1743517170000|2025-04-01 14:19:30|||||||||1
1743517180000|2025-04-01 14:19:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|272
1743517190000|2025-04-01 14:19:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|9
1743517200000|2025-04-01 14:20:00|20.93|20.85|20.93|20.85|20.94|20.86|20.92|20.84|21
1743517210000|2025-04-01 14:20:10|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1743517230000|2025-04-01 14:20:30|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|2
1743517250000|2025-04-01 14:20:50|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|19
1743517260000|2025-04-01 14:21:00|20.96|20.88|20.99|20.91|20.99|20.91|20.94|20.86|5
1743517280000|2025-04-01 14:21:20|||||||||6
1743517310000|2025-04-01 14:21:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|61
1743517320000|2025-04-01 14:22:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|96
1743517330000|2025-04-01 14:22:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|23
1743517340000|2025-04-01 14:22:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|44
1743517350000|2025-04-01 14:22:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|26
1743517360000|2025-04-01 14:22:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743517370000|2025-04-01 14:22:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|679
1743517380000|2025-04-01 14:23:00|20.86|20.78|20.86|20.78|20.87|20.79|20.85|20.77|15
1743517390000|2025-04-01 14:23:10|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|1
1743517400000|2025-04-01 14:23:20|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|37
1743517410000|2025-04-01 14:23:30|20.86|20.78|20.82|20.74|20.87|20.79|20.82|20.74|1
1743517420000|2025-04-01 14:23:40|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1743517430000|2025-04-01 14:23:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|9
1743517440000|2025-04-01 14:24:00|20.86|20.78|20.83|20.75|20.87|20.79|20.83|20.75|56
1743517450000|2025-04-01 14:24:10|20.85|20.77|20.83|20.75|20.86|20.78|20.82|20.74|0
1743517460000|2025-04-01 14:24:20|20.84|20.76|20.85|20.77|20.86|20.78|20.82|20.74|0
1743517470000|2025-04-01 14:24:30|20.83|20.75|20.82|20.74|20.85|20.77|20.82|20.74|0
1743517480000|2025-04-01 14:24:40|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|57
1743517490000|2025-04-01 14:24:50|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|0
1743517500000|2025-04-01 14:25:00|20.81|20.73|20.81|20.73|20.82|20.74|20.8|20.72|12
1743517510000|2025-04-01 14:25:10|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|4
1743517520000|2025-04-01 14:25:20|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|13
1743517530000|2025-04-01 14:25:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1743517540000|2025-04-01 14:25:40|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|9
1743517550000|2025-04-01 14:25:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1743517560000|2025-04-01 14:26:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1743517570000|2025-04-01 14:26:10|20.76|20.68|20.77|20.69|20.78|20.7|20.75|20.67|1
1743517580000|2025-04-01 14:26:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1743517590000|2025-04-01 14:26:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|3
1743517600000|2025-04-01 14:26:40|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|4
1743517610000|2025-04-01 14:26:50|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|0
1743517620000|2025-04-01 14:27:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|2
1743517630000|2025-04-01 14:27:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1743517650000|2025-04-01 14:27:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|5
1743517660000|2025-04-01 14:27:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|14
1743517670000|2025-04-01 14:27:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1743517680000|2025-04-01 14:28:00|20.83|20.75|20.87|20.79|20.87|20.79|20.82|20.74|64
1743517690000|2025-04-01 14:28:10|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|3
1743517710000|2025-04-01 14:28:30|20.86|20.78|20.82|20.74|20.87|20.79|20.82|20.74|0
1743517730000|2025-04-01 14:28:50|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|0
1743517740000|2025-04-01 14:29:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|3
1743517750000|2025-04-01 14:29:10|||||||||53
1743517770000|2025-04-01 14:29:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1743517780000|2025-04-01 14:29:40|20.81|20.73|20.8|20.72|20.82|20.74|20.8|20.72|9
1743517790000|2025-04-01 14:29:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1743517800000|2025-04-01 14:30:00|20.83|20.75|20.81|20.73|20.83|20.75|20.8|20.72|120
1743517810000|2025-04-01 14:30:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|3
1743517820000|2025-04-01 14:30:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|3
1743517830000|2025-04-01 14:30:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1743517840000|2025-04-01 14:30:40|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|0
1743517850000|2025-04-01 14:30:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1743517860000|2025-04-01 14:31:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1743517870000|2025-04-01 14:31:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|15
1743517880000|2025-04-01 14:31:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1743517890000|2025-04-01 14:31:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1743517900000|2025-04-01 14:31:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1743517910000|2025-04-01 14:31:50|20.75|20.67|20.76|20.68|20.77|20.69|20.75|20.67|4
1743517920000|2025-04-01 14:32:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|2
1743517930000|2025-04-01 14:32:10|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|3
1743517940000|2025-04-01 14:32:20|20.73|20.65|20.75|20.67|20.75|20.67|20.71|20.63|17
1743517990000|2025-04-01 14:33:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1743518000000|2025-04-01 14:33:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|13
1743518010000|2025-04-01 14:33:30|||||||||1
1743518020000|2025-04-01 14:33:40|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1743518030000|2025-04-01 14:33:50|20.78|20.7|20.8|20.72|20.8|20.72|20.77|20.69|0
1743518040000|2025-04-01 14:34:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1743518050000|2025-04-01 14:34:10|20.8|20.72|20.78|20.7|20.8|20.72|20.77|20.69|0
1743518060000|2025-04-01 14:34:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1743518070000|2025-04-01 14:34:30|20.77|20.69|20.78|20.7|20.8|20.72|20.77|20.69|1
1743518080000|2025-04-01 14:34:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|229
1743518100000|2025-04-01 14:35:00|||||||||1
1743518110000|2025-04-01 14:35:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|201
1743518120000|2025-04-01 14:35:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1743518130000|2025-04-01 14:35:30|20.77|20.69|20.76|20.68|20.77|20.69|20.75|20.67|17
1743518140000|2025-04-01 14:35:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|3
1743518150000|2025-04-01 14:35:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1743518160000|2025-04-01 14:36:00|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|16
1743518170000|2025-04-01 14:36:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1743518210000|2025-04-01 14:36:50|||||||||4
1743518290000|2025-04-01 14:38:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|10
1743518300000|2025-04-01 14:38:20|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|6
1743518310000|2025-04-01 14:38:30|20.62|20.54|20.57|20.49|20.65|20.57|20.57|20.49|162
1743518320000|2025-04-01 14:38:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|7
1743518330000|2025-04-01 14:38:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|6
1743518340000|2025-04-01 14:39:00|20.61|20.53|20.57|20.49|20.61|20.53|20.55|20.47|15
1743518350000|2025-04-01 14:39:10|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1743518360000|2025-04-01 14:39:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743518370000|2025-04-01 14:39:30|20.57|20.49|20.6|20.52|20.6|20.52|20.56|20.48|37
1743518380000|2025-04-01 14:39:40|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|2
1743518390000|2025-04-01 14:39:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743518400000|2025-04-01 14:40:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|9
1743518410000|2025-04-01 14:40:10|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1743518420000|2025-04-01 14:40:20|20.61|20.53|20.6|20.52|20.61|20.53|20.58|20.5|12
1743518430000|2025-04-01 14:40:30|20.61|20.53|20.6|20.52|20.62|20.54|20.6|20.52|0
1743518440000|2025-04-01 14:40:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743518450000|2025-04-01 14:40:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743518460000|2025-04-01 14:41:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|7
1743518470000|2025-04-01 14:41:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|2
1743518480000|2025-04-01 14:41:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1743518490000|2025-04-01 14:41:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743518500000|2025-04-01 14:41:40|||||||||1
1743518510000|2025-04-01 14:41:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|3
1743518520000|2025-04-01 14:42:00|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|5
1743518540000|2025-04-01 14:42:20|20.52|20.44|20.53|20.45|20.55|20.47|20.52|20.44|8
1743518550000|2025-04-01 14:42:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1743518560000|2025-04-01 14:42:40|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|4
1743518570000|2025-04-01 14:42:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|89
1743518580000|2025-04-01 14:43:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|1
1743518590000|2025-04-01 14:43:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|6
1743518600000|2025-04-01 14:43:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|40
1743518610000|2025-04-01 14:43:30|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|8
1743518620000|2025-04-01 14:43:40|||||||||1
1743518630000|2025-04-01 14:43:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1743518640000|2025-04-01 14:44:00|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|1
1743518650000|2025-04-01 14:44:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|57
1743518660000|2025-04-01 14:44:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743518670000|2025-04-01 14:44:30|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|4
1743518680000|2025-04-01 14:44:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|1
1743518690000|2025-04-01 14:44:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|2
1743518700000|2025-04-01 14:45:00|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|10
1743518710000|2025-04-01 14:45:10|||||||||1
1743518720000|2025-04-01 14:45:20|||||||||1
1743518740000|2025-04-01 14:45:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|43
1743518750000|2025-04-01 14:45:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|2
1743518760000|2025-04-01 14:46:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|2
1743518780000|2025-04-01 14:46:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1743518800000|2025-04-01 14:46:40|||||||||47
1743518810000|2025-04-01 14:46:50|||||||||1
1743518840000|2025-04-01 14:47:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743518850000|2025-04-01 14:47:30|20.45|20.37|20.43|20.35|20.45|20.37|20.42|20.34|160
1743518860000|2025-04-01 14:47:40|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|0
1743518870000|2025-04-01 14:47:50|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|76
1743518880000|2025-04-01 14:48:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|2
1743518910000|2025-04-01 14:48:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|34
1743518920000|2025-04-01 14:48:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1743518940000|2025-04-01 14:49:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|6
1743518950000|2025-04-01 14:49:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743518960000|2025-04-01 14:49:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743518970000|2025-04-01 14:49:30|||||||||1
1743519000000|2025-04-01 14:50:00|||||||||1
1743519010000|2025-04-01 14:50:10|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|95
1743519030000|2025-04-01 14:50:30|||||||||1
1743519040000|2025-04-01 14:50:40|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|14
1743519060000|2025-04-01 14:51:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1743519070000|2025-04-01 14:51:10|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|1
1743519080000|2025-04-01 14:51:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|11
1743519090000|2025-04-01 14:51:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1743519100000|2025-04-01 14:51:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|8
1743519110000|2025-04-01 14:51:50|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|4
1743519120000|2025-04-01 14:52:00|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|1
1743519150000|2025-04-01 14:52:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|20
1743519160000|2025-04-01 14:52:40|||||||||1
1743519190000|2025-04-01 14:53:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|81
1743519200000|2025-04-01 14:53:20|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|32
1743519240000|2025-04-01 14:54:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743519250000|2025-04-01 14:54:10|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1743519260000|2025-04-01 14:54:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|2
1743519280000|2025-04-01 14:54:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743519290000|2025-04-01 14:54:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743519300000|2025-04-01 14:55:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|11
1743519330000|2025-04-01 14:55:30|||||||||1
1743519350000|2025-04-01 14:55:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|2
1743519360000|2025-04-01 14:56:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743519370000|2025-04-01 14:56:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743519380000|2025-04-01 14:56:20|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|1
1743519410000|2025-04-01 14:56:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1743519420000|2025-04-01 14:57:00|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|14
1743519430000|2025-04-01 14:57:10|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|0
1743519440000|2025-04-01 14:57:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743519450000|2025-04-01 14:57:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743519460000|2025-04-01 14:57:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|12
1743519470000|2025-04-01 14:57:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743519480000|2025-04-01 14:58:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743519490000|2025-04-01 14:58:10|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|16
1743519510000|2025-04-01 14:58:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|4
1743519520000|2025-04-01 14:58:40|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|6
1743519530000|2025-04-01 14:58:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|10
1743519540000|2025-04-01 14:59:00|20.31|20.23|20.31|20.23|20.32|20.24|20.3|20.22|13
1743519550000|2025-04-01 14:59:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1743519560000|2025-04-01 14:59:20|||||||||15
1743519580000|2025-04-01 14:59:40|||||||||4
1743519600000|2025-04-01 15:00:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|18
1743519610000|2025-04-01 15:00:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743519620000|2025-04-01 15:00:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1743519630000|2025-04-01 15:00:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1743519640000|2025-04-01 15:00:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1743519650000|2025-04-01 15:00:50|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|98
1743519660000|2025-04-01 15:01:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|4
1743519670000|2025-04-01 15:01:10|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|11
1743519680000|2025-04-01 15:01:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|2
1743519690000|2025-04-01 15:01:30|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|15
1743519700000|2025-04-01 15:01:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1743519710000|2025-04-01 15:01:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1743519730000|2025-04-01 15:02:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|28
1743519760000|2025-04-01 15:02:40|||||||||1
1743519780000|2025-04-01 15:03:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|11
1743519790000|2025-04-01 15:03:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|26
1743519800000|2025-04-01 15:03:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|2
1743519810000|2025-04-01 15:03:30|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|2
1743519830000|2025-04-01 15:03:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|9
1743519860000|2025-04-01 15:04:20|||||||||1
1743519870000|2025-04-01 15:04:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1743519890000|2025-04-01 15:04:50|||||||||1
1743519900000|2025-04-01 15:05:00|||||||||10
1743519910000|2025-04-01 15:05:10|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|126
1743519920000|2025-04-01 15:05:20|||||||||7
1743519930000|2025-04-01 15:05:30|20.19|20.11|20.19|20.11|20.2|20.12|20.18|20.1|67
1743519940000|2025-04-01 15:05:40|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|0
1743519950000|2025-04-01 15:05:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1743519960000|2025-04-01 15:06:00|||||||||1
1743519980000|2025-04-01 15:06:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|4
1743519990000|2025-04-01 15:06:30|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|16
1743520000000|2025-04-01 15:06:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743520010000|2025-04-01 15:06:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743520020000|2025-04-01 15:07:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743520030000|2025-04-01 15:07:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1743520040000|2025-04-01 15:07:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|1
1743520060000|2025-04-01 15:07:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743520070000|2025-04-01 15:07:50|||||||||2
1743520080000|2025-04-01 15:08:00|||||||||2
1743520090000|2025-04-01 15:08:10|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|1
1743520100000|2025-04-01 15:08:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1743520110000|2025-04-01 15:08:30|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|1
1743520120000|2025-04-01 15:08:40|20.16|20.08|20.15|20.07|20.16|20.08|20.13|20.05|111
1743520130000|2025-04-01 15:08:50|||||||||3
1743520160000|2025-04-01 15:09:20|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|1
1743520170000|2025-04-01 15:09:30|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|4
1743520180000|2025-04-01 15:09:40|||||||||10
1743520190000|2025-04-01 15:09:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|19
1743520230000|2025-04-01 15:10:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|2
1743520240000|2025-04-01 15:10:40|||||||||3
1743520250000|2025-04-01 15:10:50|||||||||3
1743520260000|2025-04-01 15:11:00|||||||||3
1743520270000|2025-04-01 15:11:10|||||||||2
1743520280000|2025-04-01 15:11:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|4
1743520290000|2025-04-01 15:11:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|26
1743520300000|2025-04-01 15:11:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|1
1743520310000|2025-04-01 15:11:50|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|10
1743520320000|2025-04-01 15:12:00|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|6
1743520330000|2025-04-01 15:12:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|1
1743520340000|2025-04-01 15:12:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|12
1743520380000|2025-04-01 15:13:00|||||||||1
1743520420000|2025-04-01 15:13:40|||||||||1
1743520450000|2025-04-01 15:14:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|1
1743520460000|2025-04-01 15:14:20|||||||||3
1743520470000|2025-04-01 15:14:30|||||||||6
1743520480000|2025-04-01 15:14:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|6
1743520490000|2025-04-01 15:14:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1743520500000|2025-04-01 15:15:00|||||||||1
1743520510000|2025-04-01 15:15:10|||||||||1
1743520540000|2025-04-01 15:15:40|||||||||7
1743520590000|2025-04-01 15:16:30|||||||||1
1743520600000|2025-04-01 15:16:40|||||||||3
1743520610000|2025-04-01 15:16:50|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|4
1743520620000|2025-04-01 15:17:00|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1743520630000|2025-04-01 15:17:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1743520640000|2025-04-01 15:17:20|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|50
1743520650000|2025-04-01 15:17:30|||||||||15
1743520670000|2025-04-01 15:17:50|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1743520680000|2025-04-01 15:18:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|1
1743520690000|2025-04-01 15:18:10|20.08|20|20.08|20|20.13|20.05|20.08|20|161
1743520730000|2025-04-01 15:18:50|||||||||1
1743520750000|2025-04-01 15:19:10|||||||||1
1743520760000|2025-04-01 15:19:20|||||||||1
1743520770000|2025-04-01 15:19:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|61
1743520780000|2025-04-01 15:19:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743520820000|2025-04-01 15:20:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|153
1743520830000|2025-04-01 15:20:30|||||||||44
1743520840000|2025-04-01 15:20:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1743520850000|2025-04-01 15:20:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743520870000|2025-04-01 15:21:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743520880000|2025-04-01 15:21:20|||||||||6
1743520890000|2025-04-01 15:21:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|11
1743520920000|2025-04-01 15:22:00|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|13
1743520930000|2025-04-01 15:22:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|2
1743520940000|2025-04-01 15:22:20|||||||||2
1743520970000|2025-04-01 15:22:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1743520980000|2025-04-01 15:23:00|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|0
1743520990000|2025-04-01 15:23:10|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|1
1743521000000|2025-04-01 15:23:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1743521020000|2025-04-01 15:23:40|||||||||7
1743521030000|2025-04-01 15:23:50|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1743521040000|2025-04-01 15:24:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1743521060000|2025-04-01 15:24:20|||||||||2
1743521090000|2025-04-01 15:24:50|||||||||5
1743521110000|2025-04-01 15:25:10|||||||||1
1743521130000|2025-04-01 15:25:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1743521140000|2025-04-01 15:25:40|||||||||6
1743521150000|2025-04-01 15:25:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1743521160000|2025-04-01 15:26:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1743521170000|2025-04-01 15:26:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1743521190000|2025-04-01 15:26:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|37
1743521210000|2025-04-01 15:26:50|||||||||1
1743521220000|2025-04-01 15:27:00|||||||||5
1743521230000|2025-04-01 15:27:10|||||||||2
1743521250000|2025-04-01 15:27:30|||||||||2
1743521260000|2025-04-01 15:27:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|158
1743521270000|2025-04-01 15:27:50|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|44
1743521280000|2025-04-01 15:28:00|20.19|20.11|20.16|20.08|20.2|20.12|20.15|20.07|2
1743521290000|2025-04-01 15:28:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1743521300000|2025-04-01 15:28:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|28
1743521310000|2025-04-01 15:28:30|||||||||2
1743521320000|2025-04-01 15:28:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743521330000|2025-04-01 15:28:50|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1743521340000|2025-04-01 15:29:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1743521350000|2025-04-01 15:29:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|30
1743521360000|2025-04-01 15:29:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|8
1743521370000|2025-04-01 15:29:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|14
1743521380000|2025-04-01 15:29:40|||||||||2
1743521390000|2025-04-01 15:29:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|16
1743521400000|2025-04-01 15:30:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1743521410000|2025-04-01 15:30:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1743521420000|2025-04-01 15:30:20|||||||||1
1743521430000|2025-04-01 15:30:30|||||||||1
1743521440000|2025-04-01 15:30:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|1
1743521450000|2025-04-01 15:30:50|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|1
1743521460000|2025-04-01 15:31:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1743521480000|2025-04-01 15:31:20|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|18
1743521490000|2025-04-01 15:31:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743521500000|2025-04-01 15:31:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743521510000|2025-04-01 15:31:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1743521530000|2025-04-01 15:32:10|20.29|20.21|20.25|20.17|20.3|20.22|20.25|20.17|0
1743521550000|2025-04-01 15:32:30|20.26|20.18|20.26|20.18|20.28|20.2|20.25|20.17|0
1743521560000|2025-04-01 15:32:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1743521580000|2025-04-01 15:33:00|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|0
1743521590000|2025-04-01 15:33:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1743521600000|2025-04-01 15:33:20|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1743521610000|2025-04-01 15:33:30|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1743521620000|2025-04-01 15:33:40|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|78
1743521660000|2025-04-01 15:34:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|33
1743521670000|2025-04-01 15:34:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|12
1743521680000|2025-04-01 15:34:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1743521700000|2025-04-01 15:35:00|||||||||4
1743521710000|2025-04-01 15:35:10|20.24|20.16|20.24|20.16|20.25|20.17|20.23|20.15|0
1743521720000|2025-04-01 15:35:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1743521730000|2025-04-01 15:35:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1743521750000|2025-04-01 15:35:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1743521760000|2025-04-01 15:36:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1743521780000|2025-04-01 15:36:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1743521800000|2025-04-01 15:36:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|10
1743521820000|2025-04-01 15:37:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1743521830000|2025-04-01 15:37:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1743521840000|2025-04-01 15:37:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1743521850000|2025-04-01 15:37:30|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|0
1743521860000|2025-04-01 15:37:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1743521880000|2025-04-01 15:38:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1743521890000|2025-04-01 15:38:10|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1743521900000|2025-04-01 15:38:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1743521910000|2025-04-01 15:38:30|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|0
1743521920000|2025-04-01 15:38:40|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1743521930000|2025-04-01 15:38:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1743521940000|2025-04-01 15:39:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1743521950000|2025-04-01 15:39:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743521990000|2025-04-01 15:39:50|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1743522000000|2025-04-01 15:40:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743522030000|2025-04-01 15:40:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1743522050000|2025-04-01 15:40:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1743522060000|2025-04-01 15:41:00|20.28|20.2|20.3|20.22|20.3|20.22|20.26|20.18|97
1743522070000|2025-04-01 15:41:10|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|1
1743522080000|2025-04-01 15:41:20|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|5
1743522090000|2025-04-01 15:41:30|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1743522130000|2025-04-01 15:42:10|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|1
1743522140000|2025-04-01 15:42:20|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|2
1743522150000|2025-04-01 15:42:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|1
1743522160000|2025-04-01 15:42:40|20.29|20.21|20.27|20.19|20.29|20.21|20.25|20.17|4
1743522170000|2025-04-01 15:42:50|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|0
1743522180000|2025-04-01 15:43:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|1
1743522230000|2025-04-01 15:43:50|20.23|20.15|20.25|20.17|20.25|20.17|20.21|20.13|20
1743522240000|2025-04-01 15:44:00|20.2|20.12|20.2|20.12|20.25|20.17|20.2|20.12|27
1743522310000|2025-04-01 15:45:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|11
1743522350000|2025-04-01 15:45:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1743522360000|2025-04-01 15:46:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1743522370000|2025-04-01 15:46:10|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|0
1743522380000|2025-04-01 15:46:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1743522390000|2025-04-01 15:46:30|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|15
1743522420000|2025-04-01 15:47:00|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1743522430000|2025-04-01 15:47:10|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1743522520000|2025-04-01 15:48:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|7
1743522550000|2025-04-01 15:49:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1743522560000|2025-04-01 15:49:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1743522620000|2025-04-01 15:50:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|51
1743522680000|2025-04-01 15:51:20|20.2|20.12|20.21|20.13|20.23|20.15|20.2|20.12|14
1743522690000|2025-04-01 15:51:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743522720000|2025-04-01 15:52:00|||||||||1
1743522740000|2025-04-01 15:52:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1743522760000|2025-04-01 15:52:40|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1743522770000|2025-04-01 15:52:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|31
1743522780000|2025-04-01 15:53:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1743522790000|2025-04-01 15:53:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1743522800000|2025-04-01 15:53:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1743522810000|2025-04-01 15:53:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1743522820000|2025-04-01 15:53:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|1
1743522860000|2025-04-01 15:54:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1743522870000|2025-04-01 15:54:30|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|0
1743522880000|2025-04-01 15:54:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1743522900000|2025-04-01 15:55:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|8
1743522920000|2025-04-01 15:55:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|1
1743522940000|2025-04-01 15:55:40|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1743522950000|2025-04-01 15:55:50|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|2
1743522970000|2025-04-01 15:56:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1743522980000|2025-04-01 15:56:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|20
1743522990000|2025-04-01 15:56:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1743523000000|2025-04-01 15:56:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1743523030000|2025-04-01 15:57:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|1
1743523040000|2025-04-01 15:57:20|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|0
1743523050000|2025-04-01 15:57:30|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1743523060000|2025-04-01 15:57:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1743523070000|2025-04-01 15:57:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1743523090000|2025-04-01 15:58:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1743523100000|2025-04-01 15:58:20|||||||||3
1743523120000|2025-04-01 15:58:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1743523190000|2025-04-01 15:59:50|||||||||6
1743523200000|2025-04-01 16:00:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|10
1743523210000|2025-04-01 16:00:10|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|2
1743523230000|2025-04-01 16:00:30|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|0
1743523240000|2025-04-01 16:00:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|1
1743523260000|2025-04-01 16:01:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|1
1743523270000|2025-04-01 16:01:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1743523300000|2025-04-01 16:01:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1743523310000|2025-04-01 16:01:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743523320000|2025-04-01 16:02:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1743523330000|2025-04-01 16:02:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|3
1743523340000|2025-04-01 16:02:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1743523360000|2025-04-01 16:02:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1743523370000|2025-04-01 16:02:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743523380000|2025-04-01 16:03:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743523390000|2025-04-01 16:03:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1743523400000|2025-04-01 16:03:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|3
1743523420000|2025-04-01 16:03:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1743523430000|2025-04-01 16:03:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743523450000|2025-04-01 16:04:10|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|6
1743523460000|2025-04-01 16:04:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|1
1743523470000|2025-04-01 16:04:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743523500000|2025-04-01 16:05:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743523530000|2025-04-01 16:05:30|20.16|20.08|20.15|20.07|20.18|20.1|20.15|20.07|0
1743523570000|2025-04-01 16:06:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1743523580000|2025-04-01 16:06:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743523600000|2025-04-01 16:06:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|9
1743523610000|2025-04-01 16:06:50|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1743523660000|2025-04-01 16:07:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1743523690000|2025-04-01 16:08:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743523700000|2025-04-01 16:08:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1743523710000|2025-04-01 16:08:30|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|0
1743523780000|2025-04-01 16:09:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743523790000|2025-04-01 16:09:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1743523800000|2025-04-01 16:10:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1743523850000|2025-04-01 16:10:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1743523870000|2025-04-01 16:11:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|4
1743523940000|2025-04-01 16:12:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1743523950000|2025-04-01 16:12:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1743523960000|2025-04-01 16:12:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1743524070000|2025-04-01 16:14:30|||||||||1
1743524080000|2025-04-01 16:14:40|||||||||1
1743524100000|2025-04-01 16:15:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|14
1743524110000|2025-04-01 16:15:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1743524120000|2025-04-01 16:15:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|4
1743524160000|2025-04-01 16:16:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1743524170000|2025-04-01 16:16:10|20.16|20.08|20.15|20.07|20.16|20.08|20.14|20.06|0
1743524180000|2025-04-01 16:16:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1743524190000|2025-04-01 16:16:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|27
1743524200000|2025-04-01 16:16:40|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1743524210000|2025-04-01 16:16:50|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|0
1743524220000|2025-04-01 16:17:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1743524240000|2025-04-01 16:17:20|20.17|20.09|20.18|20.1|20.18|20.1|20.15|20.07|8
1743524260000|2025-04-01 16:17:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1743524270000|2025-04-01 16:17:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1743524280000|2025-04-01 16:18:00|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|0
1743524300000|2025-04-01 16:18:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|3
1743524310000|2025-04-01 16:18:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1743524320000|2025-04-01 16:18:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|2
1743524360000|2025-04-01 16:19:20|20.14|20.06|20.16|20.08|20.18|20.1|20.14|20.06|1
1743524370000|2025-04-01 16:19:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1743524430000|2025-04-01 16:20:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|8
1743524440000|2025-04-01 16:20:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1743524460000|2025-04-01 16:21:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|4
1743524470000|2025-04-01 16:21:10|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|0
1743524510000|2025-04-01 16:21:50|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|3
1743524520000|2025-04-01 16:22:00|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|1
1743524530000|2025-04-01 16:22:10|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1743524540000|2025-04-01 16:22:20|20.2|20.12|20.18|20.1|20.22|20.14|20.18|20.1|0
1743524550000|2025-04-01 16:22:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1743524580000|2025-04-01 16:23:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|1
1743524590000|2025-04-01 16:23:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743524600000|2025-04-01 16:23:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1743524610000|2025-04-01 16:23:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1743524620000|2025-04-01 16:23:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1743524640000|2025-04-01 16:24:00|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|0
1743524650000|2025-04-01 16:24:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1743524660000|2025-04-01 16:24:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1743524670000|2025-04-01 16:24:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1743524700000|2025-04-01 16:25:00|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|0
1743524710000|2025-04-01 16:25:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1743524720000|2025-04-01 16:25:20|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1743524730000|2025-04-01 16:25:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1743524740000|2025-04-01 16:25:40|20.24|20.16|20.23|20.15|20.25|20.17|20.23|20.15|6
1743524760000|2025-04-01 16:26:00|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1743524830000|2025-04-01 16:27:10|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|1
1743524840000|2025-04-01 16:27:20|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|0
1743524850000|2025-04-01 16:27:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|1
1743524860000|2025-04-01 16:27:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743524870000|2025-04-01 16:27:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743524940000|2025-04-01 16:29:00|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|134
1743524950000|2025-04-01 16:29:10|||||||||8
1743525000000|2025-04-01 16:30:00|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|13
1743525010000|2025-04-01 16:30:10|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|16
1743525030000|2025-04-01 16:30:30|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|0
1743525060000|2025-04-01 16:31:00|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|4
1743525080000|2025-04-01 16:31:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|18
1743525090000|2025-04-01 16:31:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1743525100000|2025-04-01 16:31:40|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|2
1743525110000|2025-04-01 16:31:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|0
1743525120000|2025-04-01 16:32:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743525140000|2025-04-01 16:32:20|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|0
1743525150000|2025-04-01 16:32:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1743525160000|2025-04-01 16:32:40|20.27|20.19|20.29|20.21|20.3|20.22|20.26|20.18|5
1743525170000|2025-04-01 16:32:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1743525180000|2025-04-01 16:33:00|20.27|20.19|20.26|20.18|20.27|20.19|20.25|20.17|1
1743525190000|2025-04-01 16:33:10|20.29|20.21|20.26|20.18|20.29|20.21|20.25|20.17|0
1743525200000|2025-04-01 16:33:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1743525210000|2025-04-01 16:33:30|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|0
1743525220000|2025-04-01 16:33:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743525230000|2025-04-01 16:33:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1743525240000|2025-04-01 16:34:00|20.31|20.23|20.32|20.24|20.34|20.26|20.31|20.23|0
1743525250000|2025-04-01 16:34:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743525260000|2025-04-01 16:34:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743525270000|2025-04-01 16:34:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743525280000|2025-04-01 16:34:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743525300000|2025-04-01 16:35:00|20.34|20.26|20.35|20.27|20.35|20.27|20.32|20.24|0
1743525310000|2025-04-01 16:35:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1743525320000|2025-04-01 16:35:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743525340000|2025-04-01 16:35:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|9
1743525360000|2025-04-01 16:36:00|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|3
1743525370000|2025-04-01 16:36:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743525380000|2025-04-01 16:36:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1743525390000|2025-04-01 16:36:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743525400000|2025-04-01 16:36:40|20.37|20.29|20.35|20.27|20.37|20.29|20.34|20.26|27
1743525410000|2025-04-01 16:36:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743525420000|2025-04-01 16:37:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1743525430000|2025-04-01 16:37:10|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1743525440000|2025-04-01 16:37:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743525460000|2025-04-01 16:37:40|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|1
1743525470000|2025-04-01 16:37:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743525480000|2025-04-01 16:38:00|20.4|20.32|20.41|20.33|20.42|20.34|20.39|20.31|13
1743525490000|2025-04-01 16:38:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1743525500000|2025-04-01 16:38:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743525510000|2025-04-01 16:38:30|20.39|20.31|20.4|20.32|20.41|20.33|20.37|20.29|0
1743525530000|2025-04-01 16:38:50|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|0
1743525540000|2025-04-01 16:39:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743525550000|2025-04-01 16:39:10|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1743525560000|2025-04-01 16:39:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|79
1743525580000|2025-04-01 16:39:40|20.41|20.33|20.4|20.32|20.41|20.33|20.39|20.31|0
1743525590000|2025-04-01 16:39:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|2
1743525600000|2025-04-01 16:40:00|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|12
1743525610000|2025-04-01 16:40:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1743525620000|2025-04-01 16:40:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743525640000|2025-04-01 16:40:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743525650000|2025-04-01 16:40:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1743525660000|2025-04-01 16:41:00|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|4
1743525670000|2025-04-01 16:41:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|4
1743525710000|2025-04-01 16:41:50|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1743525720000|2025-04-01 16:42:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743525730000|2025-04-01 16:42:10|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|0
1743525740000|2025-04-01 16:42:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743525750000|2025-04-01 16:42:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743525760000|2025-04-01 16:42:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743525770000|2025-04-01 16:42:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1743525780000|2025-04-01 16:43:00|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|0
1743525790000|2025-04-01 16:43:10|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|0
1743525800000|2025-04-01 16:43:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743525810000|2025-04-01 16:43:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1743525830000|2025-04-01 16:43:50|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|23
1743525840000|2025-04-01 16:44:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1743525850000|2025-04-01 16:44:10|20.46|20.38|20.45|20.37|20.46|20.38|20.44|20.36|0
1743525860000|2025-04-01 16:44:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743525870000|2025-04-01 16:44:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1743525880000|2025-04-01 16:44:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1743525900000|2025-04-01 16:45:00|||||||||7
1743525920000|2025-04-01 16:45:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|12
1743525930000|2025-04-01 16:45:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743525950000|2025-04-01 16:45:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743525960000|2025-04-01 16:46:00|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1743525970000|2025-04-01 16:46:10|20.44|20.36|20.45|20.37|20.46|20.38|20.44|20.36|0
1743525980000|2025-04-01 16:46:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743525990000|2025-04-01 16:46:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1743526000000|2025-04-01 16:46:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743526010000|2025-04-01 16:46:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1743526020000|2025-04-01 16:47:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|4
1743526030000|2025-04-01 16:47:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|2
1743526040000|2025-04-01 16:47:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1743526050000|2025-04-01 16:47:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743526060000|2025-04-01 16:47:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1743526090000|2025-04-01 16:48:10|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|20
1743526100000|2025-04-01 16:48:20|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1743526110000|2025-04-01 16:48:30|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1743526120000|2025-04-01 16:48:40|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|7
1743526130000|2025-04-01 16:48:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1743526140000|2025-04-01 16:49:00|20.4|20.32|20.37|20.29|20.41|20.33|20.37|20.29|0
1743526150000|2025-04-01 16:49:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1743526200000|2025-04-01 16:50:00|||||||||3
1743526210000|2025-04-01 16:50:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|2
1743526240000|2025-04-01 16:50:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743526250000|2025-04-01 16:50:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743526260000|2025-04-01 16:51:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743526270000|2025-04-01 16:51:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743526280000|2025-04-01 16:51:20|20.34|20.26|20.32|20.24|20.34|20.26|20.3|20.22|0
1743526290000|2025-04-01 16:51:30|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|0
1743526300000|2025-04-01 16:51:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743526310000|2025-04-01 16:51:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743526370000|2025-04-01 16:52:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743526380000|2025-04-01 16:53:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743526390000|2025-04-01 16:53:10|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|0
1743526400000|2025-04-01 16:53:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1743526410000|2025-04-01 16:53:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1743526420000|2025-04-01 16:53:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1743526440000|2025-04-01 16:54:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1743526450000|2025-04-01 16:54:10|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743526470000|2025-04-01 16:54:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743526490000|2025-04-01 16:54:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743526500000|2025-04-01 16:55:00|||||||||1
1743526510000|2025-04-01 16:55:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743526520000|2025-04-01 16:55:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743526570000|2025-04-01 16:56:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743526650000|2025-04-01 16:57:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743526700000|2025-04-01 16:58:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1743526710000|2025-04-01 16:58:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|5
1743526750000|2025-04-01 16:59:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1743526760000|2025-04-01 16:59:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1743526780000|2025-04-01 16:59:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1743526800000|2025-04-01 17:00:00|20.34|20.26|20.34|20.26|20.35|20.27|20.32|20.24|0
1743526810000|2025-04-01 17:00:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743526820000|2025-04-01 17:00:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743526830000|2025-04-01 17:00:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1743526840000|2025-04-01 17:00:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743526850000|2025-04-01 17:00:50|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1743526860000|2025-04-01 17:01:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1743526870000|2025-04-01 17:01:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743526890000|2025-04-01 17:01:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|4
1743526900000|2025-04-01 17:01:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743526920000|2025-04-01 17:02:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743526930000|2025-04-01 17:02:10|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1743526940000|2025-04-01 17:02:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743526980000|2025-04-01 17:03:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743526990000|2025-04-01 17:03:10|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|1
1743527010000|2025-04-01 17:03:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1743527020000|2025-04-01 17:03:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1743527030000|2025-04-01 17:03:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743527040000|2025-04-01 17:04:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743527050000|2025-04-01 17:04:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743527070000|2025-04-01 17:04:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1743527080000|2025-04-01 17:04:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|5
1743527090000|2025-04-01 17:04:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743527100000|2025-04-01 17:05:00|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|6
1743527110000|2025-04-01 17:05:10|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1743527120000|2025-04-01 17:05:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743527130000|2025-04-01 17:05:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1743527140000|2025-04-01 17:05:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|2
1743527150000|2025-04-01 17:05:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743527160000|2025-04-01 17:06:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743527170000|2025-04-01 17:06:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743527180000|2025-04-01 17:06:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743527190000|2025-04-01 17:06:30|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|7
1743527200000|2025-04-01 17:06:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743527230000|2025-04-01 17:07:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743527240000|2025-04-01 17:07:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743527250000|2025-04-01 17:07:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1743527280000|2025-04-01 17:08:00|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1743527290000|2025-04-01 17:08:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743527370000|2025-04-01 17:09:30|20.39|20.31|20.39|20.31|20.4|20.32|20.37|20.29|0
1743527380000|2025-04-01 17:09:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743527390000|2025-04-01 17:09:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743527400000|2025-04-01 17:10:00|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|7
1743527410000|2025-04-01 17:10:10|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|1
1743527420000|2025-04-01 17:10:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743527440000|2025-04-01 17:10:40|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1743527450000|2025-04-01 17:10:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743527460000|2025-04-01 17:11:00|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1743527470000|2025-04-01 17:11:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1743527480000|2025-04-01 17:11:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1743527520000|2025-04-01 17:12:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743527530000|2025-04-01 17:12:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743527540000|2025-04-01 17:12:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743527560000|2025-04-01 17:12:40|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1743527570000|2025-04-01 17:12:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|5
1743527580000|2025-04-01 17:13:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|3
1743527590000|2025-04-01 17:13:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743527600000|2025-04-01 17:13:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743527620000|2025-04-01 17:13:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1743527630000|2025-04-01 17:13:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743527650000|2025-04-01 17:14:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1743527660000|2025-04-01 17:14:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743527670000|2025-04-01 17:14:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743527680000|2025-04-01 17:14:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743527690000|2025-04-01 17:14:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|3
1743527700000|2025-04-01 17:15:00|||||||||6
1743527710000|2025-04-01 17:15:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743527720000|2025-04-01 17:15:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743527730000|2025-04-01 17:15:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743527750000|2025-04-01 17:15:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743527760000|2025-04-01 17:16:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743527770000|2025-04-01 17:16:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743527780000|2025-04-01 17:16:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743527790000|2025-04-01 17:16:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743527800000|2025-04-01 17:16:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743527820000|2025-04-01 17:17:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743527830000|2025-04-01 17:17:10|||||||||2
1743527840000|2025-04-01 17:17:20|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|6
1743527890000|2025-04-01 17:18:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|7
1743527920000|2025-04-01 17:18:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1743527930000|2025-04-01 17:18:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743527950000|2025-04-01 17:19:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1743527960000|2025-04-01 17:19:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743527970000|2025-04-01 17:19:30|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|0
1743527980000|2025-04-01 17:19:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743528000000|2025-04-01 17:20:00|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1743528010000|2025-04-01 17:20:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528030000|2025-04-01 17:20:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743528040000|2025-04-01 17:20:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|3
1743528050000|2025-04-01 17:20:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743528060000|2025-04-01 17:21:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743528070000|2025-04-01 17:21:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1743528080000|2025-04-01 17:21:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743528090000|2025-04-01 17:21:30|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1743528100000|2025-04-01 17:21:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743528110000|2025-04-01 17:21:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743528120000|2025-04-01 17:22:00|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1743528130000|2025-04-01 17:22:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743528140000|2025-04-01 17:22:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743528160000|2025-04-01 17:22:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528170000|2025-04-01 17:22:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1743528180000|2025-04-01 17:23:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743528200000|2025-04-01 17:23:20|20.39|20.31|20.4|20.32|20.4|20.32|20.37|20.29|0
1743528210000|2025-04-01 17:23:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|13
1743528230000|2025-04-01 17:23:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743528250000|2025-04-01 17:24:10|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1743528270000|2025-04-01 17:24:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743528280000|2025-04-01 17:24:40|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1743528290000|2025-04-01 17:24:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743528300000|2025-04-01 17:25:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528310000|2025-04-01 17:25:10|20.39|20.31|20.39|20.31|20.4|20.32|20.37|20.29|0
1743528320000|2025-04-01 17:25:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743528330000|2025-04-01 17:25:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743528350000|2025-04-01 17:25:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1743528360000|2025-04-01 17:26:00|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|0
1743528390000|2025-04-01 17:26:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743528400000|2025-04-01 17:26:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743528430000|2025-04-01 17:27:10|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1743528440000|2025-04-01 17:27:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743528450000|2025-04-01 17:27:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743528460000|2025-04-01 17:27:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528470000|2025-04-01 17:27:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743528480000|2025-04-01 17:28:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1743528490000|2025-04-01 17:28:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528500000|2025-04-01 17:28:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528520000|2025-04-01 17:28:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|13
1743528530000|2025-04-01 17:28:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1743528560000|2025-04-01 17:29:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|8
1743528570000|2025-04-01 17:29:30|20.41|20.33|20.41|20.33|20.42|20.34|20.4|20.32|0
1743528580000|2025-04-01 17:29:40|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1743528600000|2025-04-01 17:30:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743528610000|2025-04-01 17:30:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528630000|2025-04-01 17:30:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528650000|2025-04-01 17:30:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1743528660000|2025-04-01 17:31:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|14
1743528670000|2025-04-01 17:31:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1743528690000|2025-04-01 17:31:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|8
1743528730000|2025-04-01 17:32:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1743528750000|2025-04-01 17:32:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743528770000|2025-04-01 17:32:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743528790000|2025-04-01 17:33:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528800000|2025-04-01 17:33:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743528820000|2025-04-01 17:33:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|10
1743528830000|2025-04-01 17:33:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1743528840000|2025-04-01 17:34:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1743528850000|2025-04-01 17:34:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743528880000|2025-04-01 17:34:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|9
1743528890000|2025-04-01 17:34:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743528900000|2025-04-01 17:35:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|3
1743528920000|2025-04-01 17:35:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743528930000|2025-04-01 17:35:30|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1743528950000|2025-04-01 17:35:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743528960000|2025-04-01 17:36:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|2
1743529000000|2025-04-01 17:36:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743529010000|2025-04-01 17:36:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1743529020000|2025-04-01 17:37:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743529080000|2025-04-01 17:38:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743529090000|2025-04-01 17:38:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743529120000|2025-04-01 17:38:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|2
1743529160000|2025-04-01 17:39:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743529170000|2025-04-01 17:39:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|6
1743529190000|2025-04-01 17:39:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|5
1743529200000|2025-04-01 17:40:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|7
1743529210000|2025-04-01 17:40:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1743529220000|2025-04-01 17:40:20|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1743529290000|2025-04-01 17:41:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1743529300000|2025-04-01 17:41:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743529340000|2025-04-01 17:42:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743529350000|2025-04-01 17:42:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1743529360000|2025-04-01 17:42:40|20.31|20.23|20.32|20.24|20.34|20.26|20.31|20.23|0
1743529380000|2025-04-01 17:43:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743529390000|2025-04-01 17:43:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743529400000|2025-04-01 17:43:20|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1743529410000|2025-04-01 17:43:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743529420000|2025-04-01 17:43:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|4
1743529430000|2025-04-01 17:43:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743529500000|2025-04-01 17:45:00|||||||||3
1743529520000|2025-04-01 17:45:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1743529530000|2025-04-01 17:45:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743529540000|2025-04-01 17:45:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1743529550000|2025-04-01 17:45:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743529570000|2025-04-01 17:46:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743529610000|2025-04-01 17:46:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743529630000|2025-04-01 17:47:10|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1743529640000|2025-04-01 17:47:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743529650000|2025-04-01 17:47:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743529660000|2025-04-01 17:47:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|12
1743529800000|2025-04-01 17:50:00|||||||||1
1743529850000|2025-04-01 17:50:50|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|5
1743529860000|2025-04-01 17:51:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743529900000|2025-04-01 17:51:40|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1743529910000|2025-04-01 17:51:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743529920000|2025-04-01 17:52:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1743529930000|2025-04-01 17:52:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743529950000|2025-04-01 17:52:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1743529960000|2025-04-01 17:52:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743530000000|2025-04-01 17:53:20|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|9
1743530010000|2025-04-01 17:53:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1743530020000|2025-04-01 17:53:40|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|0
1743530030000|2025-04-01 17:53:50|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1743530040000|2025-04-01 17:54:00|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1743530050000|2025-04-01 17:54:10|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1743530060000|2025-04-01 17:54:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743530080000|2025-04-01 17:54:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743530100000|2025-04-01 17:55:00|||||||||5
1743530110000|2025-04-01 17:55:10|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|2
1743530120000|2025-04-01 17:55:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743530130000|2025-04-01 17:55:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1743530140000|2025-04-01 17:55:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743530180000|2025-04-01 17:56:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743530190000|2025-04-01 17:56:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743530260000|2025-04-01 17:57:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|7
1743530280000|2025-04-01 17:58:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1743530290000|2025-04-01 17:58:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743530380000|2025-04-01 17:59:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1743530400000|2025-04-01 18:00:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743530410000|2025-04-01 18:00:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743530420000|2025-04-01 18:00:20|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|19
1743530430000|2025-04-01 18:00:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|2
1743530450000|2025-04-01 18:00:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|5
1743530460000|2025-04-01 18:01:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1743530470000|2025-04-01 18:01:10|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|0
1743530480000|2025-04-01 18:01:20|||||||||14
1743530490000|2025-04-01 18:01:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743530500000|2025-04-01 18:01:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743530510000|2025-04-01 18:01:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1743530530000|2025-04-01 18:02:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|16
1743530540000|2025-04-01 18:02:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1743530580000|2025-04-01 18:03:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743530590000|2025-04-01 18:03:10|20.49|20.41|20.51|20.43|20.52|20.44|20.49|20.41|20
1743530600000|2025-04-01 18:03:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1743530610000|2025-04-01 18:03:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743530620000|2025-04-01 18:03:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743530630000|2025-04-01 18:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743530640000|2025-04-01 18:04:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743530650000|2025-04-01 18:04:10|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|21
1743530660000|2025-04-01 18:04:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|10
1743530680000|2025-04-01 18:04:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743530700000|2025-04-01 18:05:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|32
1743530710000|2025-04-01 18:05:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1743530720000|2025-04-01 18:05:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743530730000|2025-04-01 18:05:30|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|3
1743530740000|2025-04-01 18:05:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|14
1743530750000|2025-04-01 18:05:50|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|0
1743530760000|2025-04-01 18:06:00|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|3
1743530770000|2025-04-01 18:06:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1743530790000|2025-04-01 18:06:30|20.5|20.42|20.51|20.43|20.52|20.44|20.5|20.42|10
1743530800000|2025-04-01 18:06:40|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|5
1743530810000|2025-04-01 18:06:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|17
1743530820000|2025-04-01 18:07:00|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1743530840000|2025-04-01 18:07:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743530850000|2025-04-01 18:07:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1743530860000|2025-04-01 18:07:40|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|0
1743530870000|2025-04-01 18:07:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743530880000|2025-04-01 18:08:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743530890000|2025-04-01 18:08:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|3
1743530910000|2025-04-01 18:08:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743530920000|2025-04-01 18:08:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743530950000|2025-04-01 18:09:10|20.54|20.46|20.56|20.48|20.57|20.49|20.52|20.44|16
1743530960000|2025-04-01 18:09:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743530970000|2025-04-01 18:09:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743530980000|2025-04-01 18:09:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1743530990000|2025-04-01 18:09:50|20.54|20.46|20.55|20.47|20.56|20.48|20.54|20.46|0
1743531000000|2025-04-01 18:10:00|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|0
1743531010000|2025-04-01 18:10:10|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|0
1743531030000|2025-04-01 18:10:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|8
1743531040000|2025-04-01 18:10:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1743531050000|2025-04-01 18:10:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|54
1743531060000|2025-04-01 18:11:00|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|6
1743531070000|2025-04-01 18:11:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|1
1743531080000|2025-04-01 18:11:20|||||||||20
1743531090000|2025-04-01 18:11:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1743531100000|2025-04-01 18:11:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743531110000|2025-04-01 18:11:50|20.54|20.46|20.54|20.46|20.55|20.47|20.52|20.44|0
1743531120000|2025-04-01 18:12:00|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1743531130000|2025-04-01 18:12:10|20.54|20.46|20.54|20.46|20.55|20.47|20.52|20.44|0
1743531140000|2025-04-01 18:12:20|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1743531160000|2025-04-01 18:12:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|17
1743531170000|2025-04-01 18:12:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743531180000|2025-04-01 18:13:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1743531190000|2025-04-01 18:13:10|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1743531200000|2025-04-01 18:13:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743531240000|2025-04-01 18:14:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743531250000|2025-04-01 18:14:10|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1743531260000|2025-04-01 18:14:20|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1743531270000|2025-04-01 18:14:30|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1743531280000|2025-04-01 18:14:40|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1743531290000|2025-04-01 18:14:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743531300000|2025-04-01 18:15:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743531310000|2025-04-01 18:15:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743531320000|2025-04-01 18:15:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743531330000|2025-04-01 18:15:30|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1743531340000|2025-04-01 18:15:40|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1743531350000|2025-04-01 18:15:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743531360000|2025-04-01 18:16:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743531370000|2025-04-01 18:16:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|10
1743531390000|2025-04-01 18:16:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|4
1743531400000|2025-04-01 18:16:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|5
1743531410000|2025-04-01 18:16:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743531500000|2025-04-01 18:18:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1743531510000|2025-04-01 18:18:30|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|3
1743531520000|2025-04-01 18:18:40|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1743531530000|2025-04-01 18:18:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1743531540000|2025-04-01 18:19:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1743531550000|2025-04-01 18:19:10|20.54|20.46|20.54|20.46|20.55|20.47|20.52|20.44|0
1743531560000|2025-04-01 18:19:20|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1743531570000|2025-04-01 18:19:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743531580000|2025-04-01 18:19:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743531600000|2025-04-01 18:20:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|41
1743531610000|2025-04-01 18:20:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743531660000|2025-04-01 18:21:00|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|0
1743531670000|2025-04-01 18:21:10|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1743531680000|2025-04-01 18:21:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743531700000|2025-04-01 18:21:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743531710000|2025-04-01 18:21:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1743531720000|2025-04-01 18:22:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743531730000|2025-04-01 18:22:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743531740000|2025-04-01 18:22:20|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1743531750000|2025-04-01 18:22:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743531820000|2025-04-01 18:23:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743531830000|2025-04-01 18:23:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|9
1743531840000|2025-04-01 18:24:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743531860000|2025-04-01 18:24:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1743531870000|2025-04-01 18:24:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1743531880000|2025-04-01 18:24:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743531970000|2025-04-01 18:26:10|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|3
1743531980000|2025-04-01 18:26:20|20.56|20.48|20.54|20.46|20.56|20.48|20.52|20.44|0
1743531990000|2025-04-01 18:26:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1743532010000|2025-04-01 18:26:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|9
1743532020000|2025-04-01 18:27:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743532030000|2025-04-01 18:27:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743532040000|2025-04-01 18:27:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743532050000|2025-04-01 18:27:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1743532080000|2025-04-01 18:28:00|||||||||1
1743532120000|2025-04-01 18:28:40|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|1
1743532130000|2025-04-01 18:28:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1743532140000|2025-04-01 18:29:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1743532150000|2025-04-01 18:29:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743532160000|2025-04-01 18:29:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1743532170000|2025-04-01 18:29:30|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|2
1743532180000|2025-04-01 18:29:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743532190000|2025-04-01 18:29:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743532200000|2025-04-01 18:30:00|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|9
1743532210000|2025-04-01 18:30:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743532260000|2025-04-01 18:31:00|20.55|20.47|20.55|20.47|20.56|20.48|20.54|20.46|0
1743532270000|2025-04-01 18:31:10|20.56|20.48|20.55|20.47|20.56|20.48|20.54|20.46|0
1743532280000|2025-04-01 18:31:20|20.56|20.48|20.55|20.47|20.57|20.49|20.55|20.47|0
1743532290000|2025-04-01 18:31:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743532310000|2025-04-01 18:31:50|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|0
1743532320000|2025-04-01 18:32:00|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|0
1743532330000|2025-04-01 18:32:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1743532340000|2025-04-01 18:32:20|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1743532380000|2025-04-01 18:33:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|4
1743532390000|2025-04-01 18:33:10|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|8
1743532420000|2025-04-01 18:33:40|20.51|20.43|20.51|20.43|20.52|20.44|20.5|20.42|0
1743532430000|2025-04-01 18:33:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743532440000|2025-04-01 18:34:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743532480000|2025-04-01 18:34:40|20.54|20.46|20.55|20.47|20.56|20.48|20.54|20.46|0
1743532490000|2025-04-01 18:34:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1743532500000|2025-04-01 18:35:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|10
1743532560000|2025-04-01 18:36:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|2
1743532570000|2025-04-01 18:36:10|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|0
1743532580000|2025-04-01 18:36:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743532620000|2025-04-01 18:37:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743532650000|2025-04-01 18:37:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743532670000|2025-04-01 18:37:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|30
1743532720000|2025-04-01 18:38:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|33
1743532730000|2025-04-01 18:38:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|24
1743532750000|2025-04-01 18:39:10|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743532760000|2025-04-01 18:39:20|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|4
1743532770000|2025-04-01 18:39:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743532780000|2025-04-01 18:39:40|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|1
1743532790000|2025-04-01 18:39:50|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|0
1743532820000|2025-04-01 18:40:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|9
1743532830000|2025-04-01 18:40:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743532840000|2025-04-01 18:40:40|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|0
1743532870000|2025-04-01 18:41:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743532880000|2025-04-01 18:41:20|20.55|20.47|20.56|20.48|20.57|20.49|20.54|20.46|5
1743532890000|2025-04-01 18:41:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1743532900000|2025-04-01 18:41:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743532940000|2025-04-01 18:42:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1743532950000|2025-04-01 18:42:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743532960000|2025-04-01 18:42:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|3
1743533010000|2025-04-01 18:43:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|1
1743533020000|2025-04-01 18:43:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1743533080000|2025-04-01 18:44:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743533090000|2025-04-01 18:44:50|20.51|20.43|20.51|20.43|20.52|20.44|20.5|20.42|1
1743533100000|2025-04-01 18:45:00|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|5
1743533110000|2025-04-01 18:45:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1743533130000|2025-04-01 18:45:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1743533140000|2025-04-01 18:45:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743533150000|2025-04-01 18:45:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743533180000|2025-04-01 18:46:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743533190000|2025-04-01 18:46:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743533200000|2025-04-01 18:46:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743533220000|2025-04-01 18:47:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1743533230000|2025-04-01 18:47:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743533240000|2025-04-01 18:47:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743533260000|2025-04-01 18:47:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743533340000|2025-04-01 18:49:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743533360000|2025-04-01 18:49:20|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|19
1743533380000|2025-04-01 18:49:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743533390000|2025-04-01 18:49:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1743533400000|2025-04-01 18:50:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|1
1743533410000|2025-04-01 18:50:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1743533420000|2025-04-01 18:50:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1743533430000|2025-04-01 18:50:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743533440000|2025-04-01 18:50:40|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743533450000|2025-04-01 18:50:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|2
1743533460000|2025-04-01 18:51:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743533470000|2025-04-01 18:51:10|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|2
1743533500000|2025-04-01 18:51:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743533510000|2025-04-01 18:51:50|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1743533530000|2025-04-01 18:52:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|4
1743533540000|2025-04-01 18:52:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743533610000|2025-04-01 18:53:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|4
1743533620000|2025-04-01 18:53:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743533630000|2025-04-01 18:53:50|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|0
1743533680000|2025-04-01 18:54:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1743533700000|2025-04-01 18:55:00|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|7
1743533710000|2025-04-01 18:55:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|4
1743533720000|2025-04-01 18:55:20|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|2
1743533730000|2025-04-01 18:55:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|2
1743533740000|2025-04-01 18:55:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743533790000|2025-04-01 18:56:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|4
1743533800000|2025-04-01 18:56:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|2
1743533820000|2025-04-01 18:57:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1743533840000|2025-04-01 18:57:20|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1743533850000|2025-04-01 18:57:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743533890000|2025-04-01 18:58:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743533900000|2025-04-01 18:58:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743533910000|2025-04-01 18:58:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1743533920000|2025-04-01 18:58:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743533930000|2025-04-01 18:58:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743533980000|2025-04-01 18:59:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1743534000000|2025-04-01 19:00:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|6
1743534030000|2025-04-01 19:00:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|7
1743534070000|2025-04-01 19:01:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1743534080000|2025-04-01 19:01:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743534090000|2025-04-01 19:01:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743534120000|2025-04-01 19:02:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743534130000|2025-04-01 19:02:10|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1743534140000|2025-04-01 19:02:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743534150000|2025-04-01 19:02:30|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1743534160000|2025-04-01 19:02:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743534170000|2025-04-01 19:02:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743534180000|2025-04-01 19:03:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1743534230000|2025-04-01 19:03:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743534250000|2025-04-01 19:04:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743534300000|2025-04-01 19:05:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1743534310000|2025-04-01 19:05:10|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1743534320000|2025-04-01 19:05:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743534330000|2025-04-01 19:05:30|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|3
1743534350000|2025-04-01 19:05:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1743534360000|2025-04-01 19:06:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|1
1743534400000|2025-04-01 19:06:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|2
1743534510000|2025-04-01 19:08:30|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|0
1743534520000|2025-04-01 19:08:40|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|4
1743534540000|2025-04-01 19:09:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1743534550000|2025-04-01 19:09:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743534600000|2025-04-01 19:10:00|||||||||6
1743534620000|2025-04-01 19:10:20|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|5
1743534640000|2025-04-01 19:10:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743534650000|2025-04-01 19:10:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743534660000|2025-04-01 19:11:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|7
1743534700000|2025-04-01 19:11:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1743534720000|2025-04-01 19:12:00|20.42|20.34|20.44|20.36|20.45|20.37|20.42|20.34|0
1743534730000|2025-04-01 19:12:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1743534750000|2025-04-01 19:12:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743534770000|2025-04-01 19:12:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743534850000|2025-04-01 19:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1743534870000|2025-04-01 19:14:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1743534890000|2025-04-01 19:14:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743534900000|2025-04-01 19:15:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743534910000|2025-04-01 19:15:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743534930000|2025-04-01 19:15:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743534940000|2025-04-01 19:15:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743534970000|2025-04-01 19:16:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743534980000|2025-04-01 19:16:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1743535020000|2025-04-01 19:17:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|10
1743535030000|2025-04-01 19:17:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|2
1743535080000|2025-04-01 19:18:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743535120000|2025-04-01 19:18:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|10
1743535140000|2025-04-01 19:19:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743535180000|2025-04-01 19:19:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743535200000|2025-04-01 19:20:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|3
1743535210000|2025-04-01 19:20:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1743535220000|2025-04-01 19:20:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743535230000|2025-04-01 19:20:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743535240000|2025-04-01 19:20:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743535250000|2025-04-01 19:20:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1743535260000|2025-04-01 19:21:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1743535270000|2025-04-01 19:21:10|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1743535280000|2025-04-01 19:21:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743535290000|2025-04-01 19:21:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743535300000|2025-04-01 19:21:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743535310000|2025-04-01 19:21:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743535340000|2025-04-01 19:22:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743535350000|2025-04-01 19:22:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1743535360000|2025-04-01 19:22:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|4
1743535420000|2025-04-01 19:23:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743535430000|2025-04-01 19:23:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743535440000|2025-04-01 19:24:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743535450000|2025-04-01 19:24:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743535460000|2025-04-01 19:24:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1743535470000|2025-04-01 19:24:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|72
1743535490000|2025-04-01 19:24:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1743535690000|2025-04-01 19:28:10|||||||||1
1743535720000|2025-04-01 19:28:40|||||||||2
1743535760000|2025-04-01 19:29:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|154
1743535800000|2025-04-01 19:30:00|20.42|20.34|20.42|20.34|20.44|20.36|20.4|20.32|13
1743535810000|2025-04-01 19:30:10|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|6
1743535820000|2025-04-01 19:30:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1743535840000|2025-04-01 19:30:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1743535850000|2025-04-01 19:30:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743535860000|2025-04-01 19:31:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|8
1743535960000|2025-04-01 19:32:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1743535970000|2025-04-01 19:32:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1743535980000|2025-04-01 19:33:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1743535990000|2025-04-01 19:33:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743536000000|2025-04-01 19:33:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743536030000|2025-04-01 19:33:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743536040000|2025-04-01 19:34:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743536060000|2025-04-01 19:34:20|20.32|20.24|20.33|20.25|20.34|20.26|20.3|20.22|6
1743536070000|2025-04-01 19:34:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1743536080000|2025-04-01 19:34:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1743536100000|2025-04-01 19:35:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1743536140000|2025-04-01 19:35:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743536150000|2025-04-01 19:35:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1743536170000|2025-04-01 19:36:10|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1743536190000|2025-04-01 19:36:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|1
1743536220000|2025-04-01 19:37:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|5
1743536270000|2025-04-01 19:37:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1743536280000|2025-04-01 19:38:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743536300000|2025-04-01 19:38:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1743536310000|2025-04-01 19:38:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|1
1743536360000|2025-04-01 19:39:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|4
1743536710000|2025-04-01 19:45:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|8
1743536770000|2025-04-01 19:46:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1743536810000|2025-04-01 19:46:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1743536830000|2025-04-01 19:47:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1743536840000|2025-04-01 19:47:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1743536890000|2025-04-01 19:48:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1743536900000|2025-04-01 19:48:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1743536910000|2025-04-01 19:48:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743536940000|2025-04-01 19:49:00|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|3
1743536950000|2025-04-01 19:49:10|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|7
1743536960000|2025-04-01 19:49:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|44
1743536970000|2025-04-01 19:49:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|3
1743536990000|2025-04-01 19:49:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|3
1743537000000|2025-04-01 19:50:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|13
1743537010000|2025-04-01 19:50:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|3
1743537020000|2025-04-01 19:50:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743537090000|2025-04-01 19:51:30|||||||||13
1743537150000|2025-04-01 19:52:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|10
1743537170000|2025-04-01 19:52:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1743537180000|2025-04-01 19:53:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1743537190000|2025-04-01 19:53:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1743537200000|2025-04-01 19:53:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1743537210000|2025-04-01 19:53:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1743537220000|2025-04-01 19:53:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1743537250000|2025-04-01 19:54:10|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|46
1743537300000|2025-04-01 19:55:00|20.24|20.16|20.23|20.15|20.24|20.16|20.21|20.13|12
1743537310000|2025-04-01 19:55:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1743537320000|2025-04-01 19:55:20|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1743537330000|2025-04-01 19:55:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1743537340000|2025-04-01 19:55:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1743537360000|2025-04-01 19:56:00|20.27|20.19|20.26|20.18|20.27|20.19|20.25|20.17|0
1743537380000|2025-04-01 19:56:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1743537400000|2025-04-01 19:56:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1743537480000|2025-04-01 19:58:00|||||||||3
1743537540000|2025-04-01 19:59:00|20.29|20.21|20.29|20.21|20.3|20.22|20.28|20.2|9
1743537560000|2025-04-01 19:59:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1743537580000|2025-04-01 19:59:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1743537590000|2025-04-01 19:59:50|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|1
1743537600000|2025-04-01 20:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743552900000|2025-04-02 00:15:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1743552940000|2025-04-02 00:15:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1743552980000|2025-04-02 00:16:20|20.54|20.24|20.57|20.27|20.57|20.27|20.54|20.24|0
1743553260000|2025-04-02 00:21:00|20.6|20.3|20.6|20.3|20.6|20.3|20.57|20.27|0
1743553280000|2025-04-02 00:21:20|20.59|20.29|20.6|20.3|20.6|20.3|20.57|20.27|0
1743553290000|2025-04-02 00:21:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1743553310000|2025-04-02 00:21:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1743553320000|2025-04-02 00:22:00|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|0
1743553330000|2025-04-02 00:22:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1743553390000|2025-04-02 00:23:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1743553410000|2025-04-02 00:23:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1743553420000|2025-04-02 00:23:40|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1743553430000|2025-04-02 00:23:50|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|0
1743553440000|2025-04-02 00:24:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1743553450000|2025-04-02 00:24:10|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|0
1743553490000|2025-04-02 00:24:50|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|0
1743553500000|2025-04-02 00:25:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1743553510000|2025-04-02 00:25:10|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1743553520000|2025-04-02 00:25:20|20.68|20.43|20.6|20.3|20.7|20.51|20.59|20.3|0
1743553530000|2025-04-02 00:25:30|20.61|20.31|20.6|20.3|20.64|20.34|20.6|20.3|0
1743553540000|2025-04-02 00:25:40|20.61|20.31|20.67|20.37|20.67|20.37|20.61|20.31|0
1743553550000|2025-04-02 00:25:50|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1743553560000|2025-04-02 00:26:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743553570000|2025-04-02 00:26:10|20.61|20.53|20.68|20.43|20.69|20.53|20.61|20.43|0
1743553600000|2025-04-02 00:26:40|20.7|20.45|20.62|20.54|20.7|20.54|20.62|20.45|0
1743553610000|2025-04-02 00:26:50|20.68|20.43|20.62|20.54|20.7|20.54|20.61|20.43|0
1743553620000|2025-04-02 00:27:00|20.61|20.53|20.62|20.54|20.68|20.54|20.6|20.43|0
1743553640000|2025-04-02 00:27:20|20.61|20.53|20.68|20.43|20.68|20.53|20.61|20.43|0
1743553730000|2025-04-02 00:28:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743553740000|2025-04-02 00:29:00|20.68|20.43|20.62|20.54|20.68|20.54|20.61|20.43|0
1743553750000|2025-04-02 00:29:10|20.68|20.43|20.68|20.43|20.68|20.54|20.62|20.43|0
1743553760000|2025-04-02 00:29:20|20.62|20.54|20.61|20.53|20.68|20.54|20.61|20.43|0
1743553770000|2025-04-02 00:29:30|20.7|20.45|20.61|20.53|20.7|20.53|20.61|20.43|0
1743553780000|2025-04-02 00:29:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743553790000|2025-04-02 00:29:50|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1743553800000|2025-04-02 00:30:00|20.68|20.43|20.68|20.43|20.7|20.54|20.61|20.43|0
1743553810000|2025-04-02 00:30:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743553820000|2025-04-02 00:30:20|20.68|20.43|20.68|20.43|20.71|20.54|20.6|20.43|0
1743553830000|2025-04-02 00:30:30|20.61|20.53|20.62|20.54|20.7|20.54|20.61|20.45|0
1743553840000|2025-04-02 00:30:40|20.68|20.43|20.7|20.45|20.7|20.54|20.62|20.43|0
1743553850000|2025-04-02 00:30:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743553860000|2025-04-02 00:31:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743553870000|2025-04-02 00:31:10|20.7|20.45|20.62|20.54|20.7|20.54|20.61|20.45|0
1743553930000|2025-04-02 00:32:10|20.61|20.53|20.68|20.43|20.68|20.53|20.61|20.43|0
1743553940000|2025-04-02 00:32:20|20.62|20.54|20.62|20.54|20.68|20.54|20.62|20.43|0
1743553950000|2025-04-02 00:32:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1743553960000|2025-04-02 00:32:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743553990000|2025-04-02 00:33:10|20.7|20.45|20.61|20.53|20.7|20.53|20.61|20.45|0
1743554010000|2025-04-02 00:33:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743554020000|2025-04-02 00:33:40|20.68|20.43|20.7|20.45|20.7|20.54|20.61|20.43|0
1743554030000|2025-04-02 00:33:50|20.62|20.54|20.57|20.49|20.68|20.54|20.57|20.43|0
1743554130000|2025-04-02 00:35:30|20.6|20.52|20.7|20.45|20.7|20.53|20.57|20.45|0
1743554140000|2025-04-02 00:35:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743554150000|2025-04-02 00:35:50|20.61|20.53|20.68|20.43|20.7|20.54|20.61|20.43|0
1743554160000|2025-04-02 00:36:00|20.62|20.54|20.7|20.45|20.7|20.54|20.57|20.43|0
1743554170000|2025-04-02 00:36:10|20.61|20.53|20.62|20.54|20.68|20.54|20.61|20.43|0
1743554190000|2025-04-02 00:36:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1743554200000|2025-04-02 00:36:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743554230000|2025-04-02 00:37:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743554240000|2025-04-02 00:37:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1743554250000|2025-04-02 00:37:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743554300000|2025-04-02 00:38:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743554410000|2025-04-02 00:40:10|20.58|20.5|20.62|20.54|20.68|20.54|20.58|20.43|0
1743554470000|2025-04-02 00:41:10|20.7|20.45|20.59|20.51|20.7|20.52|20.57|20.45|0
1743554480000|2025-04-02 00:41:20|20.6|20.52|20.57|20.49|20.7|20.54|20.57|20.45|0
1743554630000|2025-04-02 00:43:50|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1743554640000|2025-04-02 00:44:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743554750000|2025-04-02 00:45:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743554770000|2025-04-02 00:46:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743554780000|2025-04-02 00:46:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743554820000|2025-04-02 00:47:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743554830000|2025-04-02 00:47:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743554890000|2025-04-02 00:48:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743554940000|2025-04-02 00:49:00|20.61|20.53|20.68|20.43|20.7|20.53|20.61|20.43|0
1743554950000|2025-04-02 00:49:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743554960000|2025-04-02 00:49:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743554970000|2025-04-02 00:49:30|20.68|20.43|20.57|20.49|20.68|20.49|20.57|20.43|0
1743555000000|2025-04-02 00:50:00|20.68|20.43|20.59|20.51|20.68|20.51|20.59|20.43|0
1743555010000|2025-04-02 00:50:10|20.68|20.43|20.68|20.43|20.68|20.49|20.57|20.43|0
1743555020000|2025-04-02 00:50:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743555060000|2025-04-02 00:51:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743555070000|2025-04-02 00:51:10|20.59|20.51|20.59|20.51|20.67|20.51|20.57|20.42|0
1743555080000|2025-04-02 00:51:20|20.67|20.42|20.62|20.54|20.68|20.54|20.62|20.42|0
1743555090000|2025-04-02 00:51:30|20.68|20.43|20.61|20.53|20.68|20.53|20.61|20.43|0
1743555100000|2025-04-02 00:51:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743556010000|2025-04-02 01:06:50|20.7|20.45|20.57|20.49|20.7|20.49|20.57|20.45|0
1743556020000|2025-04-02 01:07:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1743556050000|2025-04-02 01:07:30|20.68|20.43|20.68|20.43|20.68|20.54|20.62|20.43|0
1743556060000|2025-04-02 01:07:40|20.61|20.53|20.68|20.43|20.7|20.53|20.61|20.43|1
1743556080000|2025-04-02 01:08:00|20.62|20.54|20.68|20.43|20.7|20.54|20.6|20.43|0
1743556090000|2025-04-02 01:08:10|20.62|20.54|20.62|20.54|20.68|20.54|20.62|20.43|0
1743556220000|2025-04-02 01:10:20|20.68|20.43|20.62|20.54|20.68|20.54|20.62|20.43|0
1743556380000|2025-04-02 01:13:00|20.7|20.45|20.61|20.53|20.7|20.53|20.61|20.45|0
1743556390000|2025-04-02 01:13:10|20.68|20.43|20.62|20.54|20.68|20.54|20.62|20.43|0
1743556430000|2025-04-02 01:13:50|20.7|20.45|20.68|20.43|20.7|20.54|20.62|20.43|0
1743556460000|2025-04-02 01:14:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743556510000|2025-04-02 01:15:10|20.6|20.52|20.57|20.49|20.7|20.52|20.57|20.45|0
1743556550000|2025-04-02 01:15:50|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|0
1743556560000|2025-04-02 01:16:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1743556630000|2025-04-02 01:17:10|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1743556690000|2025-04-02 01:18:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743556700000|2025-04-02 01:18:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743556860000|2025-04-02 01:21:00|20.6|20.52|20.58|20.5|20.6|20.52|20.57|20.49|0
1743556870000|2025-04-02 01:21:10|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743556880000|2025-04-02 01:21:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743556920000|2025-04-02 01:22:00|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|0
1743556940000|2025-04-02 01:22:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743556960000|2025-04-02 01:22:40|20.61|20.53|20.57|20.49|20.7|20.53|20.57|20.43|0
1743557070000|2025-04-02 01:24:30|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|0
1743557100000|2025-04-02 01:25:00|20.68|20.43|20.59|20.51|20.68|20.51|20.59|20.43|0
1743557110000|2025-04-02 01:25:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557140000|2025-04-02 01:25:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743557190000|2025-04-02 01:26:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743557200000|2025-04-02 01:26:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557220000|2025-04-02 01:27:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743557230000|2025-04-02 01:27:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743557240000|2025-04-02 01:27:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557300000|2025-04-02 01:28:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743557340000|2025-04-02 01:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743557360000|2025-04-02 01:29:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1743557370000|2025-04-02 01:29:30|20.68|20.43|20.7|20.45|20.7|20.54|20.62|20.43|0
1743557380000|2025-04-02 01:29:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743557390000|2025-04-02 01:29:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743557410000|2025-04-02 01:30:10|20.7|20.45|20.62|20.54|20.7|20.54|20.62|20.45|0
1743557430000|2025-04-02 01:30:30|20.6|20.52|20.58|20.5|20.6|20.52|20.57|20.49|0
1743557440000|2025-04-02 01:30:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743557500000|2025-04-02 01:31:40|20.61|20.53|20.6|20.52|20.61|20.53|20.57|20.49|0
1743557520000|2025-04-02 01:32:00|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743557560000|2025-04-02 01:32:40|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1743557570000|2025-04-02 01:32:50|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|0
1743557580000|2025-04-02 01:33:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1743557590000|2025-04-02 01:33:10|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|0
1743557600000|2025-04-02 01:33:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743557610000|2025-04-02 01:33:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743557630000|2025-04-02 01:33:50|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743557650000|2025-04-02 01:34:10|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743557660000|2025-04-02 01:34:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557750000|2025-04-02 01:35:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743557760000|2025-04-02 01:36:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743557770000|2025-04-02 01:36:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557780000|2025-04-02 01:36:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743557790000|2025-04-02 01:36:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743557800000|2025-04-02 01:36:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557810000|2025-04-02 01:36:50|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|0
1743557820000|2025-04-02 01:37:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743557830000|2025-04-02 01:37:10|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1743557840000|2025-04-02 01:37:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1743557860000|2025-04-02 01:37:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743557890000|2025-04-02 01:38:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743557920000|2025-04-02 01:38:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743558110000|2025-04-02 01:41:50|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|0
1743558120000|2025-04-02 01:42:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1743558130000|2025-04-02 01:42:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1743558140000|2025-04-02 01:42:20|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|0
1743558150000|2025-04-02 01:42:30|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1743558180000|2025-04-02 01:43:00|20.59|20.51|20.62|20.54|20.62|20.54|20.58|20.5|0
1743558230000|2025-04-02 01:43:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743558240000|2025-04-02 01:44:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1743558260000|2025-04-02 01:44:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743558340000|2025-04-02 01:45:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743558470000|2025-04-02 01:47:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743558480000|2025-04-02 01:48:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743558690000|2025-04-02 01:51:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743558730000|2025-04-02 01:52:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743558760000|2025-04-02 01:52:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743558780000|2025-04-02 01:53:00|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743558790000|2025-04-02 01:53:10|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1743558940000|2025-04-02 01:55:40|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1743558950000|2025-04-02 01:55:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743559210000|2025-04-02 02:00:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743559250000|2025-04-02 02:00:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1743559260000|2025-04-02 02:01:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743559370000|2025-04-02 02:02:50|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1743559380000|2025-04-02 02:03:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1743559390000|2025-04-02 02:03:10|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|0
1743559520000|2025-04-02 02:05:20|20.68|20.43|20.62|20.54|20.68|20.54|20.62|20.43|0
1743559530000|2025-04-02 02:05:30|20.68|20.43|20.62|20.54|20.7|20.54|20.61|20.43|0
1743560710000|2025-04-02 02:25:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743560720000|2025-04-02 02:25:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743560730000|2025-04-02 02:25:30|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1743560740000|2025-04-02 02:25:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743560790000|2025-04-02 02:26:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743560800000|2025-04-02 02:26:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1743560850000|2025-04-02 02:27:30|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|0
1743560910000|2025-04-02 02:28:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743560920000|2025-04-02 02:28:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743560970000|2025-04-02 02:29:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743560980000|2025-04-02 02:29:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743560990000|2025-04-02 02:29:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743561000000|2025-04-02 02:30:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743561090000|2025-04-02 02:31:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743561130000|2025-04-02 02:32:10|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|0
1743561140000|2025-04-02 02:32:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743561150000|2025-04-02 02:32:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743561200000|2025-04-02 02:33:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1743561250000|2025-04-02 02:34:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743561260000|2025-04-02 02:34:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743561290000|2025-04-02 02:34:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1743561330000|2025-04-02 02:35:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743561340000|2025-04-02 02:35:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743561350000|2025-04-02 02:35:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743561370000|2025-04-02 02:36:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743564050000|2025-04-02 03:20:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743564560000|2025-04-02 03:29:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1743564610000|2025-04-02 03:30:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|3
1743564650000|2025-04-02 03:30:50|||||||||1
1743564830000|2025-04-02 03:33:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|2
1743564940000|2025-04-02 03:35:40|20.56|20.48|20.57|20.49|20.59|20.51|20.56|20.48|3
1743564950000|2025-04-02 03:35:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743564960000|2025-04-02 03:36:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743565110000|2025-04-02 03:38:30|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1743565120000|2025-04-02 03:38:40|20.68|20.43|20.59|20.51|20.68|20.51|20.59|20.43|0
1743565500000|2025-04-02 03:45:00|20.68|20.43|20.59|20.51|20.68|20.54|20.59|20.43|0
1743565540000|2025-04-02 03:45:40|20.6|20.52|20.7|20.45|20.7|20.53|20.6|20.45|0
1743565550000|2025-04-02 03:45:50|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|0
1743565560000|2025-04-02 03:46:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1743565570000|2025-04-02 03:46:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743566370000|2025-04-02 03:59:30|20.68|20.43|20.59|20.51|20.68|20.51|20.59|20.43|0
1743566380000|2025-04-02 03:59:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743566400000|2025-04-02 04:00:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743566410000|2025-04-02 04:00:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743566580000|2025-04-02 04:03:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1743566590000|2025-04-02 04:03:10|20.68|20.43|20.62|20.54|20.68|20.54|20.62|20.43|0
1743566650000|2025-04-02 04:04:10|20.7|20.45|20.59|20.51|20.7|20.51|20.59|20.45|0
1743566660000|2025-04-02 04:04:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743566670000|2025-04-02 04:04:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743566690000|2025-04-02 04:04:50|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743566710000|2025-04-02 04:05:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743566750000|2025-04-02 04:05:50|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743566770000|2025-04-02 04:06:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743566790000|2025-04-02 04:06:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743566960000|2025-04-02 04:09:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1743566990000|2025-04-02 04:09:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743567530000|2025-04-02 04:18:50|20.7|20.45|20.59|20.51|20.7|20.53|20.59|20.45|0
1743567710000|2025-04-02 04:21:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743567960000|2025-04-02 04:26:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1743568510000|2025-04-02 04:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743569130000|2025-04-02 04:45:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743569140000|2025-04-02 04:45:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743569240000|2025-04-02 04:47:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743569250000|2025-04-02 04:47:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743569350000|2025-04-02 04:49:10|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|0
1743569880000|2025-04-02 04:58:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743570210000|2025-04-02 05:03:30|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|2
1743570270000|2025-04-02 05:04:30|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1743570430000|2025-04-02 05:07:10|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1743570440000|2025-04-02 05:07:20|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1743571210000|2025-04-02 05:20:10|20.5|20.42|20.52|20.44|20.61|20.44|20.5|20.33|0
1743571220000|2025-04-02 05:20:20|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1743571480000|2025-04-02 05:24:40|20.62|20.37|20.61|20.36|20.62|20.37|20.61|20.36|0
1743571810000|2025-04-02 05:30:10|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1743571840000|2025-04-02 05:30:40|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1743571890000|2025-04-02 05:31:30|20.59|20.34|20.6|20.35|20.6|20.35|20.59|20.34|0
1743572000000|2025-04-02 05:33:20|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1743572010000|2025-04-02 05:33:30|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1743572020000|2025-04-02 05:33:40|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1743572030000|2025-04-02 05:33:50|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1743572060000|2025-04-02 05:34:20|20.59|20.34|20.6|20.35|20.6|20.35|20.59|20.34|0
1743572120000|2025-04-02 05:35:20|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1743572170000|2025-04-02 05:36:10|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1743572250000|2025-04-02 05:37:30|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1743572280000|2025-04-02 05:38:00|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1743572320000|2025-04-02 05:38:40|20.59|20.34|20.59|20.34|20.59|20.34|20.57|20.32|0
1743572350000|2025-04-02 05:39:10|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1743572360000|2025-04-02 05:39:20|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1743572410000|2025-04-02 05:40:10|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1743572460000|2025-04-02 05:41:00|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1743572560000|2025-04-02 05:42:40|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1743572840000|2025-04-02 05:47:20|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1743572890000|2025-04-02 05:48:10|20.5|20.42|20.52|20.44|20.59|20.44|20.5|20.33|0
1743572900000|2025-04-02 05:48:20|20.58|20.33|20.52|20.44|20.58|20.44|20.5|20.33|0
1743572910000|2025-04-02 05:48:30|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1743573030000|2025-04-02 05:50:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743573040000|2025-04-02 05:50:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743573180000|2025-04-02 05:53:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743573260000|2025-04-02 05:54:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1743573470000|2025-04-02 05:57:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743573570000|2025-04-02 05:59:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743573580000|2025-04-02 05:59:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1743573600000|2025-04-02 06:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|16
1743573620000|2025-04-02 06:00:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743574530000|2025-04-02 06:15:30|||||||||1
1743574600000|2025-04-02 06:16:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743574610000|2025-04-02 06:16:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743574650000|2025-04-02 06:17:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743574660000|2025-04-02 06:17:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743574670000|2025-04-02 06:17:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743574700000|2025-04-02 06:18:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1743574720000|2025-04-02 06:18:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743574730000|2025-04-02 06:18:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743574860000|2025-04-02 06:21:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1743574890000|2025-04-02 06:21:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1743574900000|2025-04-02 06:21:40|||||||||1
1743575090000|2025-04-02 06:24:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|6
1743575100000|2025-04-02 06:25:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1743575130000|2025-04-02 06:25:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743575140000|2025-04-02 06:25:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743575180000|2025-04-02 06:26:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1743575190000|2025-04-02 06:26:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575210000|2025-04-02 06:26:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1743575230000|2025-04-02 06:27:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575250000|2025-04-02 06:27:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575270000|2025-04-02 06:27:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743575300000|2025-04-02 06:28:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575320000|2025-04-02 06:28:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575330000|2025-04-02 06:28:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575350000|2025-04-02 06:29:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743575360000|2025-04-02 06:29:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743575380000|2025-04-02 06:29:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1743575400000|2025-04-02 06:30:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575410000|2025-04-02 06:30:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743575420000|2025-04-02 06:30:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575550000|2025-04-02 06:32:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1743575560000|2025-04-02 06:32:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575570000|2025-04-02 06:32:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575580000|2025-04-02 06:33:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575590000|2025-04-02 06:33:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743575600000|2025-04-02 06:33:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743575610000|2025-04-02 06:33:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743575620000|2025-04-02 06:33:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1743575630000|2025-04-02 06:33:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1743575640000|2025-04-02 06:34:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575670000|2025-04-02 06:34:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575690000|2025-04-02 06:34:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743575740000|2025-04-02 06:35:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575760000|2025-04-02 06:36:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743575780000|2025-04-02 06:36:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|7
1743575790000|2025-04-02 06:36:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1743575830000|2025-04-02 06:37:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743575840000|2025-04-02 06:37:20|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1743575860000|2025-04-02 06:37:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1743575890000|2025-04-02 06:38:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743575950000|2025-04-02 06:39:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743575990000|2025-04-02 06:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743576250000|2025-04-02 06:44:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1743576280000|2025-04-02 06:44:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1743576330000|2025-04-02 06:45:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743576340000|2025-04-02 06:45:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743576360000|2025-04-02 06:46:00|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1743576480000|2025-04-02 06:48:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743576690000|2025-04-02 06:51:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743576700000|2025-04-02 06:51:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743576740000|2025-04-02 06:52:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743576770000|2025-04-02 06:52:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743576810000|2025-04-02 06:53:30|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1743576840000|2025-04-02 06:54:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743576880000|2025-04-02 06:54:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743576900000|2025-04-02 06:55:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1743576910000|2025-04-02 06:55:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743577030000|2025-04-02 06:57:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1743577050000|2025-04-02 06:57:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|20
1743577060000|2025-04-02 06:57:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743577080000|2025-04-02 06:58:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743577100000|2025-04-02 06:58:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743577110000|2025-04-02 06:58:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1743577160000|2025-04-02 06:59:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743577180000|2025-04-02 06:59:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743577190000|2025-04-02 06:59:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743577200000|2025-04-02 07:00:00|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|25
1743577210000|2025-04-02 07:00:10|20.46|20.38|20.48|20.4|20.48|20.4|20.44|20.36|4
1743577220000|2025-04-02 07:00:20|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1743577230000|2025-04-02 07:00:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|10
1743577260000|2025-04-02 07:01:00|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|5
1743577290000|2025-04-02 07:01:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1743577300000|2025-04-02 07:01:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1743577320000|2025-04-02 07:02:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|1
1743577340000|2025-04-02 07:02:20|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|4
1743577350000|2025-04-02 07:02:30|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1743577370000|2025-04-02 07:02:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743577380000|2025-04-02 07:03:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743577420000|2025-04-02 07:03:40|||||||||20
1743577470000|2025-04-02 07:04:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743577490000|2025-04-02 07:04:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1743577500000|2025-04-02 07:05:00|20.38|20.3|20.4|20.32|20.43|20.35|20.38|20.3|25
1743577510000|2025-04-02 07:05:10|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|2
1743577520000|2025-04-02 07:05:20|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|2
1743577570000|2025-04-02 07:06:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|22
1743577580000|2025-04-02 07:06:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1743577590000|2025-04-02 07:06:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1743577670000|2025-04-02 07:07:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|10
1743577680000|2025-04-02 07:08:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1743577690000|2025-04-02 07:08:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1743577740000|2025-04-02 07:09:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|2
1743577890000|2025-04-02 07:11:30|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|4
1743577900000|2025-04-02 07:11:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|2
1743577920000|2025-04-02 07:12:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|8
1743577930000|2025-04-02 07:12:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1743577940000|2025-04-02 07:12:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743577950000|2025-04-02 07:12:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743577960000|2025-04-02 07:12:40|20.45|20.37|20.46|20.38|20.48|20.4|20.45|20.37|0
1743577970000|2025-04-02 07:12:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|6
1743577980000|2025-04-02 07:13:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1743577990000|2025-04-02 07:13:10|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1743578000000|2025-04-02 07:13:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743578050000|2025-04-02 07:14:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1743578080000|2025-04-02 07:14:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578100000|2025-04-02 07:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|28
1743578130000|2025-04-02 07:15:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1743578140000|2025-04-02 07:15:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1743578150000|2025-04-02 07:15:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1743578160000|2025-04-02 07:16:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1743578170000|2025-04-02 07:16:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743578180000|2025-04-02 07:16:20|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1743578210000|2025-04-02 07:16:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|18
1743578220000|2025-04-02 07:17:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1743578260000|2025-04-02 07:17:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1743578270000|2025-04-02 07:17:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1743578280000|2025-04-02 07:18:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|16
1743578310000|2025-04-02 07:18:30|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|11
1743578350000|2025-04-02 07:19:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578400000|2025-04-02 07:20:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|125
1743578410000|2025-04-02 07:20:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743578420000|2025-04-02 07:20:20|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|0
1743578440000|2025-04-02 07:20:40|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|2
1743578450000|2025-04-02 07:20:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|7
1743578460000|2025-04-02 07:21:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|8
1743578520000|2025-04-02 07:22:00|||||||||5
1743578530000|2025-04-02 07:22:10|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|21
1743578540000|2025-04-02 07:22:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578570000|2025-04-02 07:22:50|||||||||4
1743578580000|2025-04-02 07:23:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743578590000|2025-04-02 07:23:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743578640000|2025-04-02 07:24:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578660000|2025-04-02 07:24:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578680000|2025-04-02 07:24:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578690000|2025-04-02 07:24:50|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1743578700000|2025-04-02 07:25:00|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578710000|2025-04-02 07:25:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743578720000|2025-04-02 07:25:20|||||||||2
1743578740000|2025-04-02 07:25:40|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|21
1743578850000|2025-04-02 07:27:30|||||||||1
1743578860000|2025-04-02 07:27:40|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|5
1743578870000|2025-04-02 07:27:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|2
1743578880000|2025-04-02 07:28:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743578890000|2025-04-02 07:28:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743578900000|2025-04-02 07:28:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743578910000|2025-04-02 07:28:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743578920000|2025-04-02 07:28:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1743578930000|2025-04-02 07:28:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743578940000|2025-04-02 07:29:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743578950000|2025-04-02 07:29:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743578960000|2025-04-02 07:29:20|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1743578970000|2025-04-02 07:29:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743578980000|2025-04-02 07:29:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1743578990000|2025-04-02 07:29:50|||||||||1
1743579000000|2025-04-02 07:30:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743579010000|2025-04-02 07:30:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743579020000|2025-04-02 07:30:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743579030000|2025-04-02 07:30:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1743579040000|2025-04-02 07:30:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1743579050000|2025-04-02 07:30:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743579060000|2025-04-02 07:31:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1743579070000|2025-04-02 07:31:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|2
1743579120000|2025-04-02 07:32:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743579190000|2025-04-02 07:33:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743579200000|2025-04-02 07:33:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|45
1743579310000|2025-04-02 07:35:10|||||||||30
1743579320000|2025-04-02 07:35:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1743579390000|2025-04-02 07:36:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743579400000|2025-04-02 07:36:40|||||||||1
1743579430000|2025-04-02 07:37:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1743579440000|2025-04-02 07:37:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|4
1743579630000|2025-04-02 07:40:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|22
1743579640000|2025-04-02 07:40:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743579650000|2025-04-02 07:40:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743579660000|2025-04-02 07:41:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743579670000|2025-04-02 07:41:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743579680000|2025-04-02 07:41:20|20.43|20.35|20.44|20.36|20.46|20.38|20.43|20.35|0
1743579690000|2025-04-02 07:41:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743579700000|2025-04-02 07:41:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1743579710000|2025-04-02 07:41:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743579720000|2025-04-02 07:42:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|17
1743579960000|2025-04-02 07:46:00|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|9
1743579990000|2025-04-02 07:46:30|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|2
1743580000000|2025-04-02 07:46:40|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1743580020000|2025-04-02 07:47:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1743580030000|2025-04-02 07:47:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1743580040000|2025-04-02 07:47:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743580100000|2025-04-02 07:48:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|5
1743580110000|2025-04-02 07:48:30|||||||||16
1743580220000|2025-04-02 07:50:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|17
1743580230000|2025-04-02 07:50:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|5
1743580240000|2025-04-02 07:50:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743580250000|2025-04-02 07:50:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1743580260000|2025-04-02 07:51:00|20.48|20.4|20.49|20.41|20.5|20.42|20.48|20.4|24
1743580270000|2025-04-02 07:51:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743580290000|2025-04-02 07:51:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743580300000|2025-04-02 07:51:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743580380000|2025-04-02 07:53:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|49
1743580390000|2025-04-02 07:53:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1743580430000|2025-04-02 07:53:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743580470000|2025-04-02 07:54:30|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|38
1743580490000|2025-04-02 07:54:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743580540000|2025-04-02 07:55:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|20
1743580550000|2025-04-02 07:55:50|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1743580600000|2025-04-02 07:56:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|40
1743580610000|2025-04-02 07:56:50|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|62
1743580650000|2025-04-02 07:57:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|16
1743580660000|2025-04-02 07:57:40|||||||||1
1743580680000|2025-04-02 07:58:00|20.46|20.38|20.44|20.36|20.46|20.38|20.43|20.35|0
1743580700000|2025-04-02 07:58:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743580780000|2025-04-02 07:59:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|74
1743580790000|2025-04-02 07:59:50|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|32
1743580800000|2025-04-02 08:00:00|20.41|20.33|20.44|20.36|20.46|20.38|20.41|20.33|39
1743580810000|2025-04-02 08:00:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1743580820000|2025-04-02 08:00:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1743580840000|2025-04-02 08:00:40|||||||||1
1743580870000|2025-04-02 08:01:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|108
1743580900000|2025-04-02 08:01:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743580910000|2025-04-02 08:01:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1743580920000|2025-04-02 08:02:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743581050000|2025-04-02 08:04:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1743581070000|2025-04-02 08:04:30|||||||||3
1743581100000|2025-04-02 08:05:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|45
1743581130000|2025-04-02 08:05:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|24
1743581140000|2025-04-02 08:05:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743581160000|2025-04-02 08:06:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1743581180000|2025-04-02 08:06:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743581190000|2025-04-02 08:06:30|||||||||1
1743581200000|2025-04-02 08:06:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|117
1743581260000|2025-04-02 08:07:40|||||||||20
1743581270000|2025-04-02 08:07:50|||||||||44
1743581290000|2025-04-02 08:08:10|||||||||20
1743581320000|2025-04-02 08:08:40|||||||||7
1743581420000|2025-04-02 08:10:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|42
1743581430000|2025-04-02 08:10:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743581440000|2025-04-02 08:10:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1743581460000|2025-04-02 08:11:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743581470000|2025-04-02 08:11:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743581480000|2025-04-02 08:11:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1743581490000|2025-04-02 08:11:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1743581520000|2025-04-02 08:12:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743581550000|2025-04-02 08:12:30|||||||||20
1743581580000|2025-04-02 08:13:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|50
1743581590000|2025-04-02 08:13:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1743581600000|2025-04-02 08:13:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1743581620000|2025-04-02 08:13:40|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|1
1743581630000|2025-04-02 08:13:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743581640000|2025-04-02 08:14:00|||||||||57
1743581700000|2025-04-02 08:15:00|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|5
1743581710000|2025-04-02 08:15:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743581730000|2025-04-02 08:15:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1743581800000|2025-04-02 08:16:40|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|2
1743581810000|2025-04-02 08:16:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743581830000|2025-04-02 08:17:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1743581880000|2025-04-02 08:18:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743581890000|2025-04-02 08:18:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|263
1743581920000|2025-04-02 08:18:40|||||||||7
1743581940000|2025-04-02 08:19:00|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|37
1743582120000|2025-04-02 08:22:00|20.38|20.3|20.36|20.28|20.39|20.31|20.36|20.28|24
1743582210000|2025-04-02 08:23:30|20.37|20.29|20.37|20.29|20.38|20.3|20.36|20.28|3
1743582220000|2025-04-02 08:23:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1743582230000|2025-04-02 08:23:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1743582240000|2025-04-02 08:24:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743582260000|2025-04-02 08:24:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1743582270000|2025-04-02 08:24:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743582280000|2025-04-02 08:24:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1743582400000|2025-04-02 08:26:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|10
1743582410000|2025-04-02 08:26:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1743582420000|2025-04-02 08:27:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1743582520000|2025-04-02 08:28:40|||||||||4
1743582590000|2025-04-02 08:29:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1743582600000|2025-04-02 08:30:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743582690000|2025-04-02 08:31:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1743582700000|2025-04-02 08:31:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|7
1743582710000|2025-04-02 08:31:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1743582770000|2025-04-02 08:32:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|33
1743582790000|2025-04-02 08:33:10|20.32|20.24|20.32|20.24|20.33|20.25|20.31|20.23|0
1743582800000|2025-04-02 08:33:20|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1743582880000|2025-04-02 08:34:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|1
1743582890000|2025-04-02 08:34:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1743582900000|2025-04-02 08:35:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|22
1743583030000|2025-04-02 08:37:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|12
1743583040000|2025-04-02 08:37:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1743583050000|2025-04-02 08:37:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743583080000|2025-04-02 08:38:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1743583120000|2025-04-02 08:38:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|17
1743583160000|2025-04-02 08:39:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1743583170000|2025-04-02 08:39:30|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|5
1743583180000|2025-04-02 08:39:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1743583190000|2025-04-02 08:39:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743583200000|2025-04-02 08:40:00|20.33|20.25|20.32|20.24|20.33|20.25|20.31|20.23|0
1743583210000|2025-04-02 08:40:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1743583220000|2025-04-02 08:40:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1743583230000|2025-04-02 08:40:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743583240000|2025-04-02 08:40:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|40
1743583250000|2025-04-02 08:40:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|20
1743583260000|2025-04-02 08:41:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743583330000|2025-04-02 08:42:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|6
1743583340000|2025-04-02 08:42:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1743583350000|2025-04-02 08:42:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743583360000|2025-04-02 08:42:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1743583370000|2025-04-02 08:42:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743583440000|2025-04-02 08:44:00|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|2
1743583470000|2025-04-02 08:44:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1743583500000|2025-04-02 08:45:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|3
1743583630000|2025-04-02 08:47:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1743583640000|2025-04-02 08:47:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743583650000|2025-04-02 08:47:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1743583690000|2025-04-02 08:48:10|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|2
1743583850000|2025-04-02 08:50:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743583860000|2025-04-02 08:51:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1743583870000|2025-04-02 08:51:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1743583930000|2025-04-02 08:52:10|||||||||1
1743583940000|2025-04-02 08:52:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|3
1743584200000|2025-04-02 08:56:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|13
1743584400000|2025-04-02 09:00:00|||||||||1
1743584460000|2025-04-02 09:01:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|63
1743584470000|2025-04-02 09:01:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|6
1743584480000|2025-04-02 09:01:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743584500000|2025-04-02 09:01:40|||||||||19
1743584520000|2025-04-02 09:02:00|||||||||3
1743584550000|2025-04-02 09:02:30|||||||||115
1743584560000|2025-04-02 09:02:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|14
1743584700000|2025-04-02 09:05:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1743584710000|2025-04-02 09:05:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1743584720000|2025-04-02 09:05:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1743584750000|2025-04-02 09:05:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743584770000|2025-04-02 09:06:10|20.38|20.3|20.39|20.31|20.39|20.31|20.36|20.28|16
1743584780000|2025-04-02 09:06:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1743584790000|2025-04-02 09:06:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1743584800000|2025-04-02 09:06:40|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|3
1743584810000|2025-04-02 09:06:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743584820000|2025-04-02 09:07:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|7
1743584830000|2025-04-02 09:07:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1743584840000|2025-04-02 09:07:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1743584850000|2025-04-02 09:07:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1743584960000|2025-04-02 09:09:20|||||||||2
1743584970000|2025-04-02 09:09:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|40
1743585100000|2025-04-02 09:11:40|||||||||1
1743585170000|2025-04-02 09:12:50|||||||||1
1743585230000|2025-04-02 09:13:50|||||||||17
1743585240000|2025-04-02 09:14:00|||||||||30
1743585300000|2025-04-02 09:15:00|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|117
1743585310000|2025-04-02 09:15:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585320000|2025-04-02 09:15:20|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1743585330000|2025-04-02 09:15:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585340000|2025-04-02 09:15:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743585350000|2025-04-02 09:15:50|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1743585360000|2025-04-02 09:16:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585370000|2025-04-02 09:16:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1743585400000|2025-04-02 09:16:40|||||||||2
1743585450000|2025-04-02 09:17:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|23
1743585460000|2025-04-02 09:17:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585520000|2025-04-02 09:18:40|||||||||7
1743585630000|2025-04-02 09:20:30|||||||||3
1743585670000|2025-04-02 09:21:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743585680000|2025-04-02 09:21:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1743585700000|2025-04-02 09:21:40|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1743585720000|2025-04-02 09:22:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1743585730000|2025-04-02 09:22:10|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|22
1743585820000|2025-04-02 09:23:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|3
1743585830000|2025-04-02 09:23:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1743585860000|2025-04-02 09:24:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585870000|2025-04-02 09:24:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743585900000|2025-04-02 09:25:00|||||||||2
1743585920000|2025-04-02 09:25:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585930000|2025-04-02 09:25:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743585940000|2025-04-02 09:25:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585950000|2025-04-02 09:25:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743585960000|2025-04-02 09:26:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743585970000|2025-04-02 09:26:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743585980000|2025-04-02 09:26:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1743586100000|2025-04-02 09:28:20|||||||||1
1743586140000|2025-04-02 09:29:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|3
1743586160000|2025-04-02 09:29:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|48
1743586170000|2025-04-02 09:29:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|45
1743586180000|2025-04-02 09:29:40|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|0
1743586200000|2025-04-02 09:30:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1743586230000|2025-04-02 09:30:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1743586290000|2025-04-02 09:31:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1743586300000|2025-04-02 09:31:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1743586410000|2025-04-02 09:33:30|||||||||4
1743586460000|2025-04-02 09:34:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|85
1743586480000|2025-04-02 09:34:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1743586500000|2025-04-02 09:35:00|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|52
1743586510000|2025-04-02 09:35:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743586550000|2025-04-02 09:35:50|||||||||2
1743586890000|2025-04-02 09:41:30|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|8
1743586910000|2025-04-02 09:41:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|4
1743586920000|2025-04-02 09:42:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743587000000|2025-04-02 09:43:20|||||||||2
1743587010000|2025-04-02 09:43:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1743587020000|2025-04-02 09:43:40|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1743587100000|2025-04-02 09:45:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|3
1743587150000|2025-04-02 09:45:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1743587250000|2025-04-02 09:47:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|11
1743587450000|2025-04-02 09:50:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743587460000|2025-04-02 09:51:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1743587580000|2025-04-02 09:53:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743587670000|2025-04-02 09:54:30|||||||||256
1743587680000|2025-04-02 09:54:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|25
1743587690000|2025-04-02 09:54:50|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|4
1743587700000|2025-04-02 09:55:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1743587740000|2025-04-02 09:55:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1743587750000|2025-04-02 09:55:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743587920000|2025-04-02 09:58:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743587930000|2025-04-02 09:58:50|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|9
1743587960000|2025-04-02 09:59:20|||||||||10
1743588010000|2025-04-02 10:00:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1743588020000|2025-04-02 10:00:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743588050000|2025-04-02 10:00:50|||||||||2
1743588070000|2025-04-02 10:01:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743588080000|2025-04-02 10:01:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1743588100000|2025-04-02 10:01:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1743588120000|2025-04-02 10:02:00|20.41|20.33|20.51|20.43|20.51|20.43|20.41|20.33|12
1743588130000|2025-04-02 10:02:10|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|61
1743588140000|2025-04-02 10:02:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|31
1743588150000|2025-04-02 10:02:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1743588160000|2025-04-02 10:02:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|1
1743588170000|2025-04-02 10:02:50|20.61|20.53|20.6|20.52|20.61|20.53|20.58|20.5|14
1743588180000|2025-04-02 10:03:00|20.61|20.53|20.63|20.55|20.65|20.57|20.61|20.53|7
1743588190000|2025-04-02 10:03:10|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|81
1743588200000|2025-04-02 10:03:20|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|11
1743588210000|2025-04-02 10:03:30|20.59|20.51|20.62|20.54|20.63|20.55|20.58|20.5|12
1743588220000|2025-04-02 10:03:40|20.59|20.51|20.59|20.51|20.62|20.54|20.58|20.5|4
1743588230000|2025-04-02 10:03:50|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1743588240000|2025-04-02 10:04:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|2
1743588250000|2025-04-02 10:04:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1743588260000|2025-04-02 10:04:20|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|90
1743588310000|2025-04-02 10:05:10|||||||||4
1743588390000|2025-04-02 10:06:30|||||||||2
1743588430000|2025-04-02 10:07:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|393
1743588470000|2025-04-02 10:07:50|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1743588480000|2025-04-02 10:08:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743588490000|2025-04-02 10:08:10|||||||||27
1743588500000|2025-04-02 10:08:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|25
1743588510000|2025-04-02 10:08:30|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1743588530000|2025-04-02 10:08:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1743588540000|2025-04-02 10:09:00|20.47|20.39|20.47|20.39|20.49|20.41|20.46|20.38|0
1743588550000|2025-04-02 10:09:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1743588560000|2025-04-02 10:09:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|35
1743588570000|2025-04-02 10:09:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|1
1743588580000|2025-04-02 10:09:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|1
1743588590000|2025-04-02 10:09:50|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|3
1743588600000|2025-04-02 10:10:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|3
1743588610000|2025-04-02 10:10:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1743588620000|2025-04-02 10:10:20|||||||||10
1743588630000|2025-04-02 10:10:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|5
1743588640000|2025-04-02 10:10:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|2
1743588650000|2025-04-02 10:10:50|||||||||3
1743588720000|2025-04-02 10:12:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|51
1743588770000|2025-04-02 10:12:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|97
1743588790000|2025-04-02 10:13:10|||||||||3
1743588820000|2025-04-02 10:13:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|13
1743588860000|2025-04-02 10:14:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|7
1743588870000|2025-04-02 10:14:30|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|2
1743588890000|2025-04-02 10:14:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1743588900000|2025-04-02 10:15:00|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|13
1743588930000|2025-04-02 10:15:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|1
1743588970000|2025-04-02 10:16:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1743588990000|2025-04-02 10:16:30|||||||||10
1743589000000|2025-04-02 10:16:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743589040000|2025-04-02 10:17:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1743589050000|2025-04-02 10:17:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743589060000|2025-04-02 10:17:40|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|47
1743589080000|2025-04-02 10:18:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1743589090000|2025-04-02 10:18:10|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1743589110000|2025-04-02 10:18:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743589140000|2025-04-02 10:19:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743589150000|2025-04-02 10:19:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1743589160000|2025-04-02 10:19:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1743589170000|2025-04-02 10:19:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1743589200000|2025-04-02 10:20:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|40
1743589210000|2025-04-02 10:20:10|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|11
1743589220000|2025-04-02 10:20:20|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|0
1743589230000|2025-04-02 10:20:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1743589240000|2025-04-02 10:20:40|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|0
1743589250000|2025-04-02 10:20:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1743589260000|2025-04-02 10:21:00|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1743589340000|2025-04-02 10:22:20|||||||||26
1743589490000|2025-04-02 10:24:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|21
1743589500000|2025-04-02 10:25:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743589630000|2025-04-02 10:27:10|||||||||5
1743589640000|2025-04-02 10:27:20|||||||||5
1743589680000|2025-04-02 10:28:00|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|457
1743589690000|2025-04-02 10:28:10|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|1
1743589700000|2025-04-02 10:28:20|20.61|20.53|20.61|20.53|20.63|20.55|20.59|20.51|1
1743589710000|2025-04-02 10:28:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1743589720000|2025-04-02 10:28:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1743589730000|2025-04-02 10:28:50|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|13
1743589740000|2025-04-02 10:29:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743589750000|2025-04-02 10:29:10|||||||||2
1743589780000|2025-04-02 10:29:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|25
1743589790000|2025-04-02 10:29:50|20.56|20.48|20.55|20.47|20.56|20.48|20.54|20.46|0
1743589800000|2025-04-02 10:30:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|1
1743589840000|2025-04-02 10:30:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|46
1743589870000|2025-04-02 10:31:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|2
1743589880000|2025-04-02 10:31:20|20.55|20.47|20.55|20.47|20.56|20.48|20.54|20.46|16
1743589890000|2025-04-02 10:31:30|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1743589930000|2025-04-02 10:32:10|||||||||12
1743589940000|2025-04-02 10:32:20|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|3
1743589950000|2025-04-02 10:32:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1743589960000|2025-04-02 10:32:40|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|0
1743589970000|2025-04-02 10:32:50|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1743589980000|2025-04-02 10:33:00|20.59|20.51|20.61|20.53|20.61|20.53|20.57|20.49|4
1743590000000|2025-04-02 10:33:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1743590020000|2025-04-02 10:33:40|20.59|20.51|20.57|20.49|20.59|20.51|20.56|20.48|2
1743590030000|2025-04-02 10:33:50|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1743590040000|2025-04-02 10:34:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743590050000|2025-04-02 10:34:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|3
1743590060000|2025-04-02 10:34:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743590070000|2025-04-02 10:34:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743590080000|2025-04-02 10:34:40|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1743590090000|2025-04-02 10:34:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743590100000|2025-04-02 10:35:00|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|7
1743590110000|2025-04-02 10:35:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1743590120000|2025-04-02 10:35:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743590140000|2025-04-02 10:35:40|20.58|20.5|20.61|20.53|20.61|20.53|20.57|20.49|1
1743590220000|2025-04-02 10:37:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|40
1743590230000|2025-04-02 10:37:10|20.62|20.54|20.62|20.54|20.63|20.55|20.61|20.53|1
1743590240000|2025-04-02 10:37:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1743590250000|2025-04-02 10:37:30|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1743590260000|2025-04-02 10:37:40|20.63|20.55|20.64|20.56|20.66|20.58|20.63|20.55|0
1743590270000|2025-04-02 10:37:50|20.63|20.55|20.61|20.53|20.64|20.56|20.61|20.53|4
1743590280000|2025-04-02 10:38:00|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|0
1743590490000|2025-04-02 10:41:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|3
1743590510000|2025-04-02 10:41:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1743590530000|2025-04-02 10:42:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743590540000|2025-04-02 10:42:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743590550000|2025-04-02 10:42:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743590570000|2025-04-02 10:42:50|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|98
1743590610000|2025-04-02 10:43:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|1
1743590620000|2025-04-02 10:43:40|20.62|20.54|20.63|20.55|20.64|20.56|20.61|20.53|1
1743590630000|2025-04-02 10:43:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|2
1743590640000|2025-04-02 10:44:00|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|2
1743590650000|2025-04-02 10:44:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1743590660000|2025-04-02 10:44:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743590680000|2025-04-02 10:44:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|22
1743590690000|2025-04-02 10:44:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|10
1743590700000|2025-04-02 10:45:00|20.62|20.54|20.62|20.54|20.63|20.55|20.61|20.53|1
1743590710000|2025-04-02 10:45:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743590770000|2025-04-02 10:46:10|||||||||1
1743590820000|2025-04-02 10:47:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|11
1743590840000|2025-04-02 10:47:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1743590850000|2025-04-02 10:47:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|5
1743590860000|2025-04-02 10:47:40|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|1
1743590880000|2025-04-02 10:48:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|36
1743590940000|2025-04-02 10:49:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743590960000|2025-04-02 10:49:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|40
1743590980000|2025-04-02 10:49:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743590990000|2025-04-02 10:49:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|10
1743591000000|2025-04-02 10:50:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1743591010000|2025-04-02 10:50:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743591020000|2025-04-02 10:50:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743591030000|2025-04-02 10:50:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743591040000|2025-04-02 10:50:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1743591050000|2025-04-02 10:50:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743591060000|2025-04-02 10:51:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1743591070000|2025-04-02 10:51:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1743591180000|2025-04-02 10:53:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|9
1743591220000|2025-04-02 10:53:40|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1743591230000|2025-04-02 10:53:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743591240000|2025-04-02 10:54:00|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1743591260000|2025-04-02 10:54:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743591280000|2025-04-02 10:54:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1743591300000|2025-04-02 10:55:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|19
1743591310000|2025-04-02 10:55:10|||||||||7
1743591320000|2025-04-02 10:55:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|20
1743591330000|2025-04-02 10:55:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|89
1743591360000|2025-04-02 10:56:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|3
1743591370000|2025-04-02 10:56:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1743591380000|2025-04-02 10:56:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1743591420000|2025-04-02 10:57:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591430000|2025-04-02 10:57:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591440000|2025-04-02 10:57:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591480000|2025-04-02 10:58:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591490000|2025-04-02 10:58:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591620000|2025-04-02 11:00:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|11
1743591630000|2025-04-02 11:00:30|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|0
1743591640000|2025-04-02 11:00:40|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|1
1743591650000|2025-04-02 11:00:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591680000|2025-04-02 11:01:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591690000|2025-04-02 11:01:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591700000|2025-04-02 11:01:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1743591710000|2025-04-02 11:01:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743591720000|2025-04-02 11:02:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|26
1743591770000|2025-04-02 11:02:50|||||||||45
1743591810000|2025-04-02 11:03:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1743591820000|2025-04-02 11:03:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1743591830000|2025-04-02 11:03:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1743591850000|2025-04-02 11:04:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1743591860000|2025-04-02 11:04:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1743591870000|2025-04-02 11:04:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|31
1743591880000|2025-04-02 11:04:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|12
1743591890000|2025-04-02 11:04:50|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1743591900000|2025-04-02 11:05:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1743591910000|2025-04-02 11:05:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1743591920000|2025-04-02 11:05:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|2
1743591930000|2025-04-02 11:05:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743591940000|2025-04-02 11:05:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1743591950000|2025-04-02 11:05:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1743591960000|2025-04-02 11:06:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1743592040000|2025-04-02 11:07:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|15
1743592230000|2025-04-02 11:10:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1743592250000|2025-04-02 11:10:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743592260000|2025-04-02 11:11:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|14
1743592270000|2025-04-02 11:11:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743592280000|2025-04-02 11:11:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1743592300000|2025-04-02 11:11:40|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|3
1743592310000|2025-04-02 11:11:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|1
1743592320000|2025-04-02 11:12:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1743592330000|2025-04-02 11:12:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1743592340000|2025-04-02 11:12:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1743592350000|2025-04-02 11:12:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1743592360000|2025-04-02 11:12:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1743592380000|2025-04-02 11:13:00|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|58
1743592390000|2025-04-02 11:13:10|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|21
1743592470000|2025-04-02 11:14:30|||||||||69
1743592490000|2025-04-02 11:14:50|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|29
1743592500000|2025-04-02 11:15:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1743592510000|2025-04-02 11:15:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1743592520000|2025-04-02 11:15:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743592540000|2025-04-02 11:15:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1743592550000|2025-04-02 11:15:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1743592670000|2025-04-02 11:17:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|14
1743592680000|2025-04-02 11:18:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1743592690000|2025-04-02 11:18:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|11
1743592740000|2025-04-02 11:19:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1743592760000|2025-04-02 11:19:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1743592800000|2025-04-02 11:20:00|||||||||2
1743592830000|2025-04-02 11:20:30|||||||||1
1743592840000|2025-04-02 11:20:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|21
1743592860000|2025-04-02 11:21:00|||||||||18
1743593030000|2025-04-02 11:23:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743593070000|2025-04-02 11:24:30|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1743593080000|2025-04-02 11:24:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1743593090000|2025-04-02 11:24:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1743593110000|2025-04-02 11:25:10|||||||||4
1743593200000|2025-04-02 11:26:40|||||||||1
1743593260000|2025-04-02 11:27:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1743593270000|2025-04-02 11:27:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1743593290000|2025-04-02 11:28:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|26
1743593360000|2025-04-02 11:29:20|||||||||1
1743593380000|2025-04-02 11:29:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1
1743593390000|2025-04-02 11:29:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1743593400000|2025-04-02 11:30:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1743593410000|2025-04-02 11:30:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1743593430000|2025-04-02 11:30:30|||||||||9
1743593440000|2025-04-02 11:30:40|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|10
1743593460000|2025-04-02 11:31:00|||||||||2
1743593630000|2025-04-02 11:33:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|4
1743593730000|2025-04-02 11:35:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1743593740000|2025-04-02 11:35:40|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|21
1743593760000|2025-04-02 11:36:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1743593780000|2025-04-02 11:36:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|3
1743593820000|2025-04-02 11:37:00|||||||||1
1743593880000|2025-04-02 11:38:00|||||||||1
1743593890000|2025-04-02 11:38:10|||||||||2
1743593920000|2025-04-02 11:38:40|||||||||2
1743593940000|2025-04-02 11:39:00|||||||||1
1743593960000|2025-04-02 11:39:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|97
1743593980000|2025-04-02 11:39:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|10
1743594000000|2025-04-02 11:40:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|24
1743594120000|2025-04-02 11:42:00|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|57
1743594130000|2025-04-02 11:42:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1743594140000|2025-04-02 11:42:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|3
1743594150000|2025-04-02 11:42:30|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1743594160000|2025-04-02 11:42:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1743594220000|2025-04-02 11:43:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|10
1743594260000|2025-04-02 11:44:20|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|176
1743594300000|2025-04-02 11:45:00|||||||||1
1743594460000|2025-04-02 11:47:40|||||||||9
1743594600000|2025-04-02 11:50:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|14
1743594640000|2025-04-02 11:50:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|1
1743594650000|2025-04-02 11:50:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|2
1743594670000|2025-04-02 11:51:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|10
1743594680000|2025-04-02 11:51:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1743594690000|2025-04-02 11:51:30|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|1
1743594700000|2025-04-02 11:51:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|8
1743594710000|2025-04-02 11:51:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1743594720000|2025-04-02 11:52:00|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|4
1743594730000|2025-04-02 11:52:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1743594740000|2025-04-02 11:52:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|1
1743594750000|2025-04-02 11:52:30|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1743594770000|2025-04-02 11:52:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|7
1743594780000|2025-04-02 11:53:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1743594790000|2025-04-02 11:53:10|||||||||1
1743594800000|2025-04-02 11:53:20|||||||||1
1743594820000|2025-04-02 11:53:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|428
1743594860000|2025-04-02 11:54:20|||||||||1
1743594880000|2025-04-02 11:54:40|||||||||1
1743594890000|2025-04-02 11:54:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|13
1743594900000|2025-04-02 11:55:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|3
1743594930000|2025-04-02 11:55:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1743594940000|2025-04-02 11:55:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1743594950000|2025-04-02 11:55:50|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|0
1743594960000|2025-04-02 11:56:00|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|6
1743594970000|2025-04-02 11:56:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1743594980000|2025-04-02 11:56:20|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1743595020000|2025-04-02 11:57:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1743595030000|2025-04-02 11:57:10|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|2
1743595050000|2025-04-02 11:57:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1743595060000|2025-04-02 11:57:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1743595070000|2025-04-02 11:57:50|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|6
1743595080000|2025-04-02 11:58:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1743595110000|2025-04-02 11:58:30|||||||||27
1743595120000|2025-04-02 11:58:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|2
1743595130000|2025-04-02 11:58:50|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|2
1743595140000|2025-04-02 11:59:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|4
1743595150000|2025-04-02 11:59:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1743595160000|2025-04-02 11:59:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|38
1743595200000|2025-04-02 12:00:00|||||||||1
1743595220000|2025-04-02 12:00:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|7
1743595230000|2025-04-02 12:00:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1743595310000|2025-04-02 12:01:50|||||||||43
1743595320000|2025-04-02 12:02:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|15
1743595330000|2025-04-02 12:02:10|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1743595340000|2025-04-02 12:02:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1743595350000|2025-04-02 12:02:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743595360000|2025-04-02 12:02:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1743595430000|2025-04-02 12:03:50|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|18
1743595440000|2025-04-02 12:04:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|79
1743595460000|2025-04-02 12:04:20|||||||||1
1743595470000|2025-04-02 12:04:30|||||||||7
1743595500000|2025-04-02 12:05:00|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|83
1743595510000|2025-04-02 12:05:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743595520000|2025-04-02 12:05:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|1
1743595540000|2025-04-02 12:05:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|8
1743595550000|2025-04-02 12:05:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1743595560000|2025-04-02 12:06:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1743595570000|2025-04-02 12:06:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|20
1743595600000|2025-04-02 12:06:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1743595610000|2025-04-02 12:06:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1743595620000|2025-04-02 12:07:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1743595770000|2025-04-02 12:09:30|20.93|20.85|20.93|20.85|20.95|20.87|20.92|20.84|255
1743595780000|2025-04-02 12:09:40|20.95|20.87|20.95|20.87|20.96|20.88|20.92|20.84|41
1743595790000|2025-04-02 12:09:50|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|0
1743595800000|2025-04-02 12:10:00|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|6
1743595810000|2025-04-02 12:10:10|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|0
1743595820000|2025-04-02 12:10:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743595860000|2025-04-02 12:11:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1743595880000|2025-04-02 12:11:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1743595920000|2025-04-02 12:12:00|||||||||10
1743595930000|2025-04-02 12:12:10|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|66
1743595950000|2025-04-02 12:12:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1743595960000|2025-04-02 12:12:40|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|5
1743595990000|2025-04-02 12:13:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1743596000000|2025-04-02 12:13:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1743596040000|2025-04-02 12:14:00|||||||||1
1743596050000|2025-04-02 12:14:10|||||||||2
1743596060000|2025-04-02 12:14:20|||||||||4
1743596070000|2025-04-02 12:14:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|9
1743596100000|2025-04-02 12:15:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|4
1743596110000|2025-04-02 12:15:10|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|1
1743596120000|2025-04-02 12:15:20|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|5
1743596140000|2025-04-02 12:15:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1743596150000|2025-04-02 12:15:50|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1743596160000|2025-04-02 12:16:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743596170000|2025-04-02 12:16:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1743596210000|2025-04-02 12:16:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1743596220000|2025-04-02 12:17:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|6
1743596230000|2025-04-02 12:17:10|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|0
1743596300000|2025-04-02 12:18:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1743596330000|2025-04-02 12:18:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|3
1743596350000|2025-04-02 12:19:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743596360000|2025-04-02 12:19:20|20.87|20.79|20.89|20.81|20.9|20.82|20.87|20.79|0
1743596380000|2025-04-02 12:19:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1743596390000|2025-04-02 12:19:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1743596400000|2025-04-02 12:20:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|17
1743596410000|2025-04-02 12:20:10|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|10
1743596420000|2025-04-02 12:20:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|4
1743596440000|2025-04-02 12:20:40|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|10
1743596450000|2025-04-02 12:20:50|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|0
1743596460000|2025-04-02 12:21:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1743596520000|2025-04-02 12:22:00|20.94|20.86|20.92|20.84|20.94|20.86|20.91|20.83|0
1743596530000|2025-04-02 12:22:10|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|2
1743596540000|2025-04-02 12:22:20|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|2
1743596550000|2025-04-02 12:22:30|20.93|20.85|20.93|20.85|20.95|20.87|20.9|20.82|9
1743596560000|2025-04-02 12:22:40|20.94|20.86|20.95|20.87|20.95|20.87|20.91|20.83|15
1743596610000|2025-04-02 12:23:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|109
1743596620000|2025-04-02 12:23:40|||||||||2
1743596640000|2025-04-02 12:24:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1743596650000|2025-04-02 12:24:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1743596660000|2025-04-02 12:24:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1743596690000|2025-04-02 12:24:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1743596700000|2025-04-02 12:25:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|12
1743596840000|2025-04-02 12:27:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1743596850000|2025-04-02 12:27:30|20.99|20.91|21.02|20.94|21.02|20.94|20.97|20.89|11
1743596860000|2025-04-02 12:27:40|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|41
1743596880000|2025-04-02 12:28:00|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1743596900000|2025-04-02 12:28:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1743596910000|2025-04-02 12:28:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1743596920000|2025-04-02 12:28:40|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|2
1743596930000|2025-04-02 12:28:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|7
1743596940000|2025-04-02 12:29:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1743596950000|2025-04-02 12:29:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1743596960000|2025-04-02 12:29:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1743596970000|2025-04-02 12:29:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1743596990000|2025-04-02 12:29:50|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|0
1743597000000|2025-04-02 12:30:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|1
1743597020000|2025-04-02 12:30:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1743597040000|2025-04-02 12:30:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1743597050000|2025-04-02 12:30:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|23
1743597060000|2025-04-02 12:31:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|3
1743597090000|2025-04-02 12:31:30|||||||||1
1743597100000|2025-04-02 12:31:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1743597110000|2025-04-02 12:31:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1743597120000|2025-04-02 12:32:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|2
1743597130000|2025-04-02 12:32:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1743597140000|2025-04-02 12:32:20|||||||||22
1743597250000|2025-04-02 12:34:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|19
1743597260000|2025-04-02 12:34:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|3
1743597300000|2025-04-02 12:35:00|||||||||1
1743597330000|2025-04-02 12:35:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|22
1743597340000|2025-04-02 12:35:40|20.97|20.89|20.95|20.87|20.98|20.9|20.94|20.86|15
1743597350000|2025-04-02 12:35:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1743597360000|2025-04-02 12:36:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743597450000|2025-04-02 12:37:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|202
1743597500000|2025-04-02 12:38:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|86
1743597510000|2025-04-02 12:38:30|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|0
1743597520000|2025-04-02 12:38:40|||||||||20
1743597540000|2025-04-02 12:39:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|28
1743597550000|2025-04-02 12:39:10|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1743597560000|2025-04-02 12:39:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1743597570000|2025-04-02 12:39:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1743597580000|2025-04-02 12:39:40|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|1
1743597600000|2025-04-02 12:40:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743597800000|2025-04-02 12:43:20|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1743597810000|2025-04-02 12:43:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|15
1743597830000|2025-04-02 12:43:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|7
1743597840000|2025-04-02 12:44:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|2
1743597850000|2025-04-02 12:44:10|20.92|20.84|20.89|20.81|20.93|20.85|20.89|20.81|0
1743597880000|2025-04-02 12:44:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743597900000|2025-04-02 12:45:00|20.88|20.8|20.84|20.76|20.89|20.81|20.84|20.76|11
1743597940000|2025-04-02 12:45:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1743598010000|2025-04-02 12:46:50|||||||||7
1743598130000|2025-04-02 12:48:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|36
1743598140000|2025-04-02 12:49:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|2
1743598150000|2025-04-02 12:49:10|20.84|20.76|20.83|20.75|20.84|20.76|20.82|20.74|2
1743598160000|2025-04-02 12:49:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|50
1743598170000|2025-04-02 12:49:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1743598200000|2025-04-02 12:50:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|22
1743598230000|2025-04-02 12:50:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|31
1743598240000|2025-04-02 12:50:40|20.88|20.8|20.84|20.76|20.89|20.81|20.84|20.76|2
1743598250000|2025-04-02 12:50:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1743598260000|2025-04-02 12:51:00|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|0
1743598290000|2025-04-02 12:51:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1743598310000|2025-04-02 12:51:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1743598320000|2025-04-02 12:52:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|10
1743598330000|2025-04-02 12:52:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|8
1743598340000|2025-04-02 12:52:20|20.87|20.79|20.87|20.79|20.88|20.8|20.84|20.76|0
1743598350000|2025-04-02 12:52:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1743598370000|2025-04-02 12:52:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743598380000|2025-04-02 12:53:00|20.87|20.79|20.87|20.79|20.87|20.79|20.84|20.76|0
1743598400000|2025-04-02 12:53:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1743598410000|2025-04-02 12:53:30|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1743598420000|2025-04-02 12:53:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1743598440000|2025-04-02 12:54:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1743598450000|2025-04-02 12:54:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1743598460000|2025-04-02 12:54:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1743598470000|2025-04-02 12:54:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1743598500000|2025-04-02 12:55:00|||||||||1
1743598530000|2025-04-02 12:55:30|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|34
1743598560000|2025-04-02 12:56:00|||||||||57
1743598590000|2025-04-02 12:56:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|4
1743598610000|2025-04-02 12:56:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1743598620000|2025-04-02 12:57:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|9
1743598660000|2025-04-02 12:57:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|2
1743598680000|2025-04-02 12:58:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|2
1743598700000|2025-04-02 12:58:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1743598710000|2025-04-02 12:58:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1743598760000|2025-04-02 12:59:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|20
1743598780000|2025-04-02 12:59:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|2
1743598800000|2025-04-02 13:00:00|20.82|20.74|20.84|20.76|20.86|20.78|20.82|20.74|106
1743598810000|2025-04-02 13:00:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|24
1743598820000|2025-04-02 13:00:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|3
1743598830000|2025-04-02 13:00:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|26
1743598850000|2025-04-02 13:00:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|7
1743598860000|2025-04-02 13:01:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1743598890000|2025-04-02 13:01:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|24
1743598900000|2025-04-02 13:01:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1743598910000|2025-04-02 13:01:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743598930000|2025-04-02 13:02:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|1
1743598940000|2025-04-02 13:02:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743598990000|2025-04-02 13:03:10|||||||||100
1743599010000|2025-04-02 13:03:30|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|12
1743599020000|2025-04-02 13:03:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743599030000|2025-04-02 13:03:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1743599040000|2025-04-02 13:04:00|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|508
1743599050000|2025-04-02 13:04:10|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|1
1743599060000|2025-04-02 13:04:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|11
1743599070000|2025-04-02 13:04:30|20.9|20.82|20.9|20.82|20.92|20.84|20.89|20.81|27
1743599080000|2025-04-02 13:04:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1743599090000|2025-04-02 13:04:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|100
1743599100000|2025-04-02 13:05:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1743599120000|2025-04-02 13:05:20|||||||||38
1743599140000|2025-04-02 13:05:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1743599180000|2025-04-02 13:06:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|82
1743599190000|2025-04-02 13:06:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1743599200000|2025-04-02 13:06:40|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|4
1743599210000|2025-04-02 13:06:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743599220000|2025-04-02 13:07:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743599230000|2025-04-02 13:07:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1743599250000|2025-04-02 13:07:30|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1743599260000|2025-04-02 13:07:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|24
1743599330000|2025-04-02 13:08:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|185
1743599340000|2025-04-02 13:09:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743599400000|2025-04-02 13:10:00|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|14
1743599410000|2025-04-02 13:10:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|7
1743599520000|2025-04-02 13:12:00|||||||||7
1743599530000|2025-04-02 13:12:10|||||||||1
1743599570000|2025-04-02 13:12:50|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|61
1743599580000|2025-04-02 13:13:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|283
1743599590000|2025-04-02 13:13:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|2
1743599600000|2025-04-02 13:13:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743599690000|2025-04-02 13:14:50|||||||||1
1743599700000|2025-04-02 13:15:00|||||||||1
1743599710000|2025-04-02 13:15:10|||||||||6
1743599720000|2025-04-02 13:15:20|||||||||82
1743599780000|2025-04-02 13:16:20|||||||||2
1743599810000|2025-04-02 13:16:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|32
1743599820000|2025-04-02 13:17:00|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|3
1743599850000|2025-04-02 13:17:30|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|15
1743599860000|2025-04-02 13:17:40|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|1
1743599880000|2025-04-02 13:18:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743599900000|2025-04-02 13:18:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|15
1743599930000|2025-04-02 13:18:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|7
1743599940000|2025-04-02 13:19:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1743599950000|2025-04-02 13:19:10|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1743599960000|2025-04-02 13:19:20|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|0
1743599970000|2025-04-02 13:19:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1743599980000|2025-04-02 13:19:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|12
1743600010000|2025-04-02 13:20:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1743600020000|2025-04-02 13:20:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|9
1743600030000|2025-04-02 13:20:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1743600040000|2025-04-02 13:20:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1743600050000|2025-04-02 13:20:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1743600060000|2025-04-02 13:21:00|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|11
1743600070000|2025-04-02 13:21:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|11
1743600080000|2025-04-02 13:21:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1743600090000|2025-04-02 13:21:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1743600120000|2025-04-02 13:22:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1743600130000|2025-04-02 13:22:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|107
1743600140000|2025-04-02 13:22:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|6
1743600170000|2025-04-02 13:22:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1743600180000|2025-04-02 13:23:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|1
1743600190000|2025-04-02 13:23:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1743600200000|2025-04-02 13:23:20|||||||||1
1743600250000|2025-04-02 13:24:10|||||||||1
1743600300000|2025-04-02 13:25:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|11
1743600350000|2025-04-02 13:25:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|4
1743600360000|2025-04-02 13:26:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1743600370000|2025-04-02 13:26:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|2
1743600380000|2025-04-02 13:26:20|||||||||1
1743600390000|2025-04-02 13:26:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|6
1743600410000|2025-04-02 13:26:50|||||||||1
1743600430000|2025-04-02 13:27:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|4
1743600440000|2025-04-02 13:27:20|||||||||1
1743600460000|2025-04-02 13:27:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|2
1743600470000|2025-04-02 13:27:50|||||||||1
1743600480000|2025-04-02 13:28:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|2
1743600550000|2025-04-02 13:29:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|16
1743600590000|2025-04-02 13:29:50|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|5
1743600600000|2025-04-02 13:30:00|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|1
1743600610000|2025-04-02 13:30:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1743600620000|2025-04-02 13:30:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1743600660000|2025-04-02 13:31:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|3
1743600670000|2025-04-02 13:31:10|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|10
1743600680000|2025-04-02 13:31:20|20.88|20.8|20.89|20.81|20.89|20.81|20.87|20.79|1
1743600690000|2025-04-02 13:31:30|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|11
1743600700000|2025-04-02 13:31:40|20.83|20.75|20.82|20.74|20.84|20.76|20.82|20.74|20
1743600720000|2025-04-02 13:32:00|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|8
1743600730000|2025-04-02 13:32:10|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|6
1743600780000|2025-04-02 13:33:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1743600790000|2025-04-02 13:33:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|51
1743600800000|2025-04-02 13:33:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|13
1743600810000|2025-04-02 13:33:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|107
1743600830000|2025-04-02 13:33:50|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|19
1743600850000|2025-04-02 13:34:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|23
1743600860000|2025-04-02 13:34:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1743600890000|2025-04-02 13:34:50|||||||||1
1743600900000|2025-04-02 13:35:00|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|104
1743600910000|2025-04-02 13:35:10|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|7
1743600920000|2025-04-02 13:35:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1743600930000|2025-04-02 13:35:30|||||||||15
1743600940000|2025-04-02 13:35:40|||||||||1
1743600950000|2025-04-02 13:35:50|||||||||18
1743600960000|2025-04-02 13:36:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|146
1743600970000|2025-04-02 13:36:10|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|6
1743600980000|2025-04-02 13:36:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1743600990000|2025-04-02 13:36:30|||||||||1
1743601010000|2025-04-02 13:36:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|69
1743601020000|2025-04-02 13:37:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1743601030000|2025-04-02 13:37:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|24
1743601040000|2025-04-02 13:37:20|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1743601050000|2025-04-02 13:37:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|4
1743601060000|2025-04-02 13:37:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1743601070000|2025-04-02 13:37:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1743601080000|2025-04-02 13:38:00|20.55|20.47|20.55|20.47|20.57|20.49|20.53|20.45|138
1743601090000|2025-04-02 13:38:10|20.54|20.46|20.57|20.49|20.57|20.49|20.53|20.45|10
1743601100000|2025-04-02 13:38:20|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1743601110000|2025-04-02 13:38:30|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|39
1743601130000|2025-04-02 13:38:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|36
1743601140000|2025-04-02 13:39:00|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|5
1743601150000|2025-04-02 13:39:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|27
1743601160000|2025-04-02 13:39:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|2
1743601190000|2025-04-02 13:39:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1743601200000|2025-04-02 13:40:00|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|8
1743601210000|2025-04-02 13:40:10|20.63|20.55|20.62|20.54|20.65|20.57|20.6|20.52|55
1743601220000|2025-04-02 13:40:20|20.6|20.52|20.6|20.52|20.63|20.55|20.6|20.52|0
1743601230000|2025-04-02 13:40:30|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|12
1743601240000|2025-04-02 13:40:40|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1743601250000|2025-04-02 13:40:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1743601270000|2025-04-02 13:41:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|10
1743601280000|2025-04-02 13:41:20|20.58|20.5|20.58|20.5|20.6|20.52|20.57|20.49|8
1743601290000|2025-04-02 13:41:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1743601300000|2025-04-02 13:41:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1743601310000|2025-04-02 13:41:50|20.6|20.52|20.59|20.51|20.6|20.52|20.58|20.5|33
1743601320000|2025-04-02 13:42:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1743601330000|2025-04-02 13:42:10|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|20
1743601340000|2025-04-02 13:42:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1743601360000|2025-04-02 13:42:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|7
1743601370000|2025-04-02 13:42:50|20.62|20.54|20.63|20.55|20.64|20.56|20.6|20.52|26
1743601380000|2025-04-02 13:43:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|51
1743601400000|2025-04-02 13:43:20|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1743601410000|2025-04-02 13:43:30|20.62|20.54|20.64|20.56|20.65|20.57|20.6|20.52|5
1743601420000|2025-04-02 13:43:40|20.62|20.54|20.64|20.56|20.65|20.57|20.61|20.53|0
1743601430000|2025-04-02 13:43:50|20.62|20.54|20.64|20.56|20.65|20.57|20.62|20.54|0
1743601440000|2025-04-02 13:44:00|20.61|20.53|20.64|20.56|20.65|20.57|20.6|20.52|22
1743601450000|2025-04-02 13:44:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|2
1743601470000|2025-04-02 13:44:30|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|11
1743601480000|2025-04-02 13:44:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|2
1743601490000|2025-04-02 13:44:50|20.58|20.5|20.57|20.49|20.59|20.51|20.55|20.47|0
1743601500000|2025-04-02 13:45:00|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|0
1743601510000|2025-04-02 13:45:10|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|7
1743601520000|2025-04-02 13:45:20|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|1
1743601530000|2025-04-02 13:45:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743601540000|2025-04-02 13:45:40|20.58|20.5|20.58|20.5|20.58|20.5|20.55|20.47|0
1743601550000|2025-04-02 13:45:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1743601560000|2025-04-02 13:46:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1743601570000|2025-04-02 13:46:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743601580000|2025-04-02 13:46:20|20.58|20.5|20.55|20.47|20.58|20.5|20.53|20.45|86
1743601610000|2025-04-02 13:46:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|7
1743601620000|2025-04-02 13:47:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|4
1743601630000|2025-04-02 13:47:10|20.59|20.51|20.57|20.49|20.59|20.51|20.55|20.47|0
1743601640000|2025-04-02 13:47:20|20.55|20.47|20.55|20.47|20.58|20.5|20.55|20.47|0
1743601650000|2025-04-02 13:47:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1743601680000|2025-04-02 13:48:00|||||||||17
1743601690000|2025-04-02 13:48:10|20.59|20.51|20.59|20.51|20.6|20.52|20.57|20.49|4
1743601700000|2025-04-02 13:48:20|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|2
1743601710000|2025-04-02 13:48:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743601720000|2025-04-02 13:48:40|||||||||14
1743601730000|2025-04-02 13:48:50|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|49
1743601750000|2025-04-02 13:49:10|||||||||1
1743601760000|2025-04-02 13:49:20|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|50
1743601770000|2025-04-02 13:49:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|4
1743601780000|2025-04-02 13:49:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1743601790000|2025-04-02 13:49:50|||||||||5
1743601830000|2025-04-02 13:50:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|7
1743601840000|2025-04-02 13:50:40|||||||||15
1743601850000|2025-04-02 13:50:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|14
1743601860000|2025-04-02 13:51:00|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|0
1743601870000|2025-04-02 13:51:10|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|0
1743601880000|2025-04-02 13:51:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|1
1743601900000|2025-04-02 13:51:40|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1743601910000|2025-04-02 13:51:50|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|0
1743601920000|2025-04-02 13:52:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1743601930000|2025-04-02 13:52:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|26
1743601960000|2025-04-02 13:52:40|20.47|20.39|20.44|20.36|20.47|20.39|20.43|20.35|3
1743601970000|2025-04-02 13:52:50|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|12
1743601980000|2025-04-02 13:53:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|25
1743601990000|2025-04-02 13:53:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|2
1743602010000|2025-04-02 13:53:30|||||||||1
1743602030000|2025-04-02 13:53:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743602040000|2025-04-02 13:54:00|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|19
1743602060000|2025-04-02 13:54:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1743602080000|2025-04-02 13:54:40|20.54|20.46|20.54|20.46|20.55|20.47|20.53|20.45|11
1743602090000|2025-04-02 13:54:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|7
1743602100000|2025-04-02 13:55:00|20.54|20.46|20.57|20.49|20.57|20.49|20.53|20.45|6
1743602110000|2025-04-02 13:55:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743602120000|2025-04-02 13:55:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|2
1743602130000|2025-04-02 13:55:30|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|1
1743602140000|2025-04-02 13:55:40|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|0
1743602160000|2025-04-02 13:56:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1743602170000|2025-04-02 13:56:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1743602180000|2025-04-02 13:56:20|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1743602190000|2025-04-02 13:56:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1743602210000|2025-04-02 13:56:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1743602220000|2025-04-02 13:57:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|7
1743602230000|2025-04-02 13:57:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1743602240000|2025-04-02 13:57:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|11
1743602250000|2025-04-02 13:57:30|20.55|20.47|20.54|20.46|20.55|20.47|20.53|20.45|10
1743602260000|2025-04-02 13:57:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1743602270000|2025-04-02 13:57:50|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|0
1743602280000|2025-04-02 13:58:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|3
1743602290000|2025-04-02 13:58:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1743602310000|2025-04-02 13:58:30|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|6
1743602320000|2025-04-02 13:58:40|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|1
1743602330000|2025-04-02 13:58:50|20.52|20.44|20.53|20.45|20.55|20.47|20.52|20.44|181
1743602340000|2025-04-02 13:59:00|20.54|20.46|20.52|20.44|20.55|20.47|20.5|20.42|8
1743602350000|2025-04-02 13:59:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743602360000|2025-04-02 13:59:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|53
1743602370000|2025-04-02 13:59:30|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|197
1743602380000|2025-04-02 13:59:40|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|1
1743602400000|2025-04-02 14:00:00|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|38
1743602410000|2025-04-02 14:00:10|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|121
1743602420000|2025-04-02 14:00:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|5
1743602430000|2025-04-02 14:00:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743602440000|2025-04-02 14:00:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|2
1743602450000|2025-04-02 14:00:50|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1743602460000|2025-04-02 14:01:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|15
1743602470000|2025-04-02 14:01:10|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|8
1743602480000|2025-04-02 14:01:20|||||||||2
1743602520000|2025-04-02 14:02:00|20.42|20.34|20.39|20.31|20.42|20.34|20.38|20.3|22
1743602530000|2025-04-02 14:02:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743602540000|2025-04-02 14:02:20|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|0
1743602550000|2025-04-02 14:02:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743602560000|2025-04-02 14:02:40|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1743602570000|2025-04-02 14:02:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1743602580000|2025-04-02 14:03:00|20.37|20.29|20.38|20.3|20.38|20.3|20.36|20.28|85
1743602590000|2025-04-02 14:03:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1743602600000|2025-04-02 14:03:20|20.39|20.31|20.42|20.34|20.43|20.35|20.38|20.3|26
1743602610000|2025-04-02 14:03:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1743602620000|2025-04-02 14:03:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|3
1743602630000|2025-04-02 14:03:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1743602660000|2025-04-02 14:04:20|20.39|20.31|20.39|20.31|20.42|20.34|20.39|20.31|109
1743602670000|2025-04-02 14:04:30|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1743602680000|2025-04-02 14:04:40|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|0
1743602690000|2025-04-02 14:04:50|20.43|20.35|20.41|20.33|20.43|20.35|20.39|20.31|39
1743602700000|2025-04-02 14:05:00|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1743602710000|2025-04-02 14:05:10|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|7
1743602720000|2025-04-02 14:05:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1743602730000|2025-04-02 14:05:30|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1743602740000|2025-04-02 14:05:40|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|40
1743602750000|2025-04-02 14:05:50|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|11
1743602760000|2025-04-02 14:06:00|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|1
1743602770000|2025-04-02 14:06:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1743602780000|2025-04-02 14:06:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|5
1743602790000|2025-04-02 14:06:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743602800000|2025-04-02 14:06:40|20.39|20.31|20.39|20.31|20.41|20.33|20.38|20.3|0
1743602810000|2025-04-02 14:06:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|18
1743602820000|2025-04-02 14:07:00|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|0
1743602830000|2025-04-02 14:07:10|20.42|20.34|20.42|20.34|20.43|20.35|20.41|20.33|39
1743602840000|2025-04-02 14:07:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743602860000|2025-04-02 14:07:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1743602890000|2025-04-02 14:08:10|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|6
1743602940000|2025-04-02 14:09:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1743602950000|2025-04-02 14:09:10|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|27
1743603000000|2025-04-02 14:10:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1743603010000|2025-04-02 14:10:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1743603020000|2025-04-02 14:10:20|20.52|20.44|20.53|20.45|20.53|20.45|20.51|20.43|202
1743603030000|2025-04-02 14:10:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743603040000|2025-04-02 14:10:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|4
1743603050000|2025-04-02 14:10:50|||||||||2
1743603060000|2025-04-02 14:11:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1743603070000|2025-04-02 14:11:10|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|1
1743603080000|2025-04-02 14:11:20|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|9
1743603090000|2025-04-02 14:11:30|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|6
1743603100000|2025-04-02 14:11:40|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1743603110000|2025-04-02 14:11:50|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1743603120000|2025-04-02 14:12:00|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1743603130000|2025-04-02 14:12:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1743603140000|2025-04-02 14:12:20|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|34
1743603170000|2025-04-02 14:12:50|20.52|20.44|20.48|20.4|20.52|20.44|20.48|20.4|46
1743603180000|2025-04-02 14:13:00|||||||||1
1743603200000|2025-04-02 14:13:20|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|75
1743603210000|2025-04-02 14:13:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743603220000|2025-04-02 14:13:40|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|10
1743603230000|2025-04-02 14:13:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|47
1743603240000|2025-04-02 14:14:00|20.5|20.42|20.52|20.44|20.53|20.45|20.48|20.4|0
1743603250000|2025-04-02 14:14:10|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|22
1743603260000|2025-04-02 14:14:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|7
1743603270000|2025-04-02 14:14:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1743603280000|2025-04-02 14:14:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1743603290000|2025-04-02 14:14:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1743603300000|2025-04-02 14:15:00|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|33
1743603330000|2025-04-02 14:15:30|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|13
1743603340000|2025-04-02 14:15:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1743603350000|2025-04-02 14:15:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1743603360000|2025-04-02 14:16:00|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1743603370000|2025-04-02 14:16:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1743603380000|2025-04-02 14:16:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|31
1743603430000|2025-04-02 14:17:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|9
1743603440000|2025-04-02 14:17:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|2
1743603450000|2025-04-02 14:17:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1743603460000|2025-04-02 14:17:40|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|0
1743603470000|2025-04-02 14:17:50|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|2
1743603480000|2025-04-02 14:18:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743603500000|2025-04-02 14:18:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|9
1743603510000|2025-04-02 14:18:30|20.48|20.4|20.49|20.41|20.5|20.42|20.48|20.4|2
1743603520000|2025-04-02 14:18:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1743603530000|2025-04-02 14:18:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|4
1743603540000|2025-04-02 14:19:00|20.5|20.42|20.52|20.44|20.52|20.44|20.49|20.41|0
1743603550000|2025-04-02 14:19:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1743603570000|2025-04-02 14:19:30|20.49|20.41|20.49|20.41|20.5|20.42|20.48|20.4|11
1743603580000|2025-04-02 14:19:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1743603590000|2025-04-02 14:19:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1743603600000|2025-04-02 14:20:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|24
1743603610000|2025-04-02 14:20:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|10
1743603620000|2025-04-02 14:20:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|6
1743603630000|2025-04-02 14:20:30|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1743603670000|2025-04-02 14:21:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|1
1743603680000|2025-04-02 14:21:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1743603690000|2025-04-02 14:21:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|1
1743603700000|2025-04-02 14:21:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1743603710000|2025-04-02 14:21:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743603720000|2025-04-02 14:22:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1743603730000|2025-04-02 14:22:10|20.52|20.44|20.53|20.45|20.55|20.47|20.5|20.42|73
1743603740000|2025-04-02 14:22:20|||||||||12
1743603750000|2025-04-02 14:22:30|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|20
1743603760000|2025-04-02 14:22:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|8
1743603770000|2025-04-02 14:22:50|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|0
1743603790000|2025-04-02 14:23:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|6
1743603800000|2025-04-02 14:23:20|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|32
1743603810000|2025-04-02 14:23:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|7
1743603820000|2025-04-02 14:23:40|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|100
1743603830000|2025-04-02 14:23:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1743603840000|2025-04-02 14:24:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|24
1743603910000|2025-04-02 14:25:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|22
1743603930000|2025-04-02 14:25:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1743603950000|2025-04-02 14:25:50|20.49|20.41|20.5|20.42|20.52|20.44|20.49|20.41|2
1743603960000|2025-04-02 14:26:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1743603970000|2025-04-02 14:26:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1743603980000|2025-04-02 14:26:20|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|6
1743603990000|2025-04-02 14:26:30|||||||||100
1743604050000|2025-04-02 14:27:30|||||||||5
1743604080000|2025-04-02 14:28:00|20.47|20.39|20.48|20.4|20.48|20.4|20.44|20.36|19
1743604120000|2025-04-02 14:28:40|20.47|20.39|20.44|20.36|20.48|20.4|20.43|20.35|10
1743604130000|2025-04-02 14:28:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|8
1743604140000|2025-04-02 14:29:00|20.44|20.36|20.44|20.36|20.46|20.38|20.43|20.35|2
1743604150000|2025-04-02 14:29:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1743604160000|2025-04-02 14:29:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|18
1743604180000|2025-04-02 14:29:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|34
1743604200000|2025-04-02 14:30:00|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|18
1743604210000|2025-04-02 14:30:10|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1743604220000|2025-04-02 14:30:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743604230000|2025-04-02 14:30:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743604240000|2025-04-02 14:30:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1743604250000|2025-04-02 14:30:50|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1743604260000|2025-04-02 14:31:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743604270000|2025-04-02 14:31:10|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1743604280000|2025-04-02 14:31:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|87
1743604290000|2025-04-02 14:31:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|15
1743604300000|2025-04-02 14:31:40|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|0
1743604310000|2025-04-02 14:31:50|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|52
1743604340000|2025-04-02 14:32:20|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1743604350000|2025-04-02 14:32:30|20.33|20.25|20.33|20.25|20.34|20.26|20.32|20.24|5
1743604360000|2025-04-02 14:32:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1743604380000|2025-04-02 14:33:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|7
1743604390000|2025-04-02 14:33:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743604400000|2025-04-02 14:33:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1743604410000|2025-04-02 14:33:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1743604420000|2025-04-02 14:33:40|20.39|20.31|20.42|20.34|20.43|20.35|20.38|20.3|14
1743604430000|2025-04-02 14:33:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1743604440000|2025-04-02 14:34:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1743604450000|2025-04-02 14:34:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1743604470000|2025-04-02 14:34:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|3
1743604480000|2025-04-02 14:34:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1743604490000|2025-04-02 14:34:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1743604500000|2025-04-02 14:35:00|20.39|20.31|20.41|20.33|20.43|20.35|20.39|20.31|5
1743604520000|2025-04-02 14:35:20|||||||||1
1743604540000|2025-04-02 14:35:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|4
1743604560000|2025-04-02 14:36:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|2
1743604570000|2025-04-02 14:36:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1743604610000|2025-04-02 14:36:50|||||||||3
1743604630000|2025-04-02 14:37:10|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1743604640000|2025-04-02 14:37:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1743604660000|2025-04-02 14:37:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|85
1743604670000|2025-04-02 14:37:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|21
1743604680000|2025-04-02 14:38:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|20
1743604690000|2025-04-02 14:38:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|60
1743604700000|2025-04-02 14:38:20|||||||||27
1743604710000|2025-04-02 14:38:30|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|21
1743604740000|2025-04-02 14:39:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|53
1743604750000|2025-04-02 14:39:10|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1743604760000|2025-04-02 14:39:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1743604770000|2025-04-02 14:39:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743604780000|2025-04-02 14:39:40|||||||||22
1743604790000|2025-04-02 14:39:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|18
1743604800000|2025-04-02 14:40:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1743604820000|2025-04-02 14:40:20|20.32|20.24|20.35|20.27|20.35|20.27|20.31|20.23|39
1743604830000|2025-04-02 14:40:30|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|26
1743604840000|2025-04-02 14:40:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|10
1743604850000|2025-04-02 14:40:50|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|34
1743604860000|2025-04-02 14:41:00|20.32|20.24|20.31|20.23|20.32|20.24|20.3|20.22|24
1743604880000|2025-04-02 14:41:20|20.3|20.22|20.3|20.22|20.31|20.23|20.29|20.21|0
1743604890000|2025-04-02 14:41:30|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|0
1743604900000|2025-04-02 14:41:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1743604920000|2025-04-02 14:42:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1743604930000|2025-04-02 14:42:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1743604940000|2025-04-02 14:42:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|2
1743604950000|2025-04-02 14:42:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1743604960000|2025-04-02 14:42:40|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|54
1743605010000|2025-04-02 14:43:30|20.34|20.26|20.34|20.26|20.36|20.28|20.32|20.24|34
1743605020000|2025-04-02 14:43:40|20.32|20.24|20.34|20.26|20.36|20.28|20.31|20.23|57
1743605030000|2025-04-02 14:43:50|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|48
1743605040000|2025-04-02 14:44:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|37
1743605050000|2025-04-02 14:44:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1743605070000|2025-04-02 14:44:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|25
1743605080000|2025-04-02 14:44:40|20.3|20.22|20.3|20.22|20.31|20.23|20.29|20.21|10
1743605090000|2025-04-02 14:44:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|4
1743605100000|2025-04-02 14:45:00|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|12
1743605110000|2025-04-02 14:45:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1743605120000|2025-04-02 14:45:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|53
1743605160000|2025-04-02 14:46:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1743605200000|2025-04-02 14:46:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1743605220000|2025-04-02 14:47:00|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|25
1743605230000|2025-04-02 14:47:10|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|1
1743605240000|2025-04-02 14:47:20|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|88
1743605290000|2025-04-02 14:48:10|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|11
1743605300000|2025-04-02 14:48:20|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|41
1743605350000|2025-04-02 14:49:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1743605360000|2025-04-02 14:49:20|20.27|20.19|20.24|20.16|20.29|20.21|20.24|20.16|4
1743605370000|2025-04-02 14:49:30|20.25|20.17|20.26|20.18|20.29|20.21|20.24|20.16|42
1743605380000|2025-04-02 14:49:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|20
1743605440000|2025-04-02 14:50:40|||||||||10
1743605460000|2025-04-02 14:51:00|||||||||4
1743605580000|2025-04-02 14:53:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|31
1743605600000|2025-04-02 14:53:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|19
1743605610000|2025-04-02 14:53:30|20.25|20.17|20.24|20.16|20.26|20.18|20.24|20.16|7
1743605620000|2025-04-02 14:53:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|4
1743605630000|2025-04-02 14:53:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1743605670000|2025-04-02 14:54:30|||||||||10
1743605700000|2025-04-02 14:55:00|||||||||5
1743605720000|2025-04-02 14:55:20|||||||||1
1743605770000|2025-04-02 14:56:10|||||||||1
1743605810000|2025-04-02 14:56:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|77
1743605890000|2025-04-02 14:58:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|141
1743605930000|2025-04-02 14:58:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|51
1743605940000|2025-04-02 14:59:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|12
1743605960000|2025-04-02 14:59:20|||||||||2
1743605970000|2025-04-02 14:59:30|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|0
1743606000000|2025-04-02 15:00:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|37
1743606040000|2025-04-02 15:00:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|52
1743606090000|2025-04-02 15:01:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|38
1743606100000|2025-04-02 15:01:40|20.25|20.17|20.26|20.18|20.29|20.21|20.24|20.16|67
1743606110000|2025-04-02 15:01:50|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1743606120000|2025-04-02 15:02:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|1
1743606130000|2025-04-02 15:02:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|1
1743606140000|2025-04-02 15:02:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1743606150000|2025-04-02 15:02:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1743606160000|2025-04-02 15:02:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|9
1743606170000|2025-04-02 15:02:50|||||||||1
1743606180000|2025-04-02 15:03:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1743606190000|2025-04-02 15:03:10|20.24|20.16|20.24|20.16|20.27|20.19|20.24|20.16|0
1743606200000|2025-04-02 15:03:20|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|35
1743606210000|2025-04-02 15:03:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1743606230000|2025-04-02 15:03:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|3
1743606240000|2025-04-02 15:04:00|||||||||1
1743606280000|2025-04-02 15:04:40|||||||||1
1743606290000|2025-04-02 15:04:50|||||||||4
1743606300000|2025-04-02 15:05:00|||||||||6
1743606340000|2025-04-02 15:05:40|||||||||1
1743606380000|2025-04-02 15:06:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|36
1743606390000|2025-04-02 15:06:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|3
1743606450000|2025-04-02 15:07:30|||||||||1
1743606510000|2025-04-02 15:08:30|||||||||14
1743606550000|2025-04-02 15:09:10|||||||||4
1743606590000|2025-04-02 15:09:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|238
1743606600000|2025-04-02 15:10:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|62
1743606620000|2025-04-02 15:10:20|||||||||1
1743606650000|2025-04-02 15:10:50|||||||||1
1743606660000|2025-04-02 15:11:00|||||||||2
1743606670000|2025-04-02 15:11:10|||||||||1
1743606700000|2025-04-02 15:11:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|19
1743606710000|2025-04-02 15:11:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1743606720000|2025-04-02 15:12:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1743606730000|2025-04-02 15:12:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1743606740000|2025-04-02 15:12:20|20.23|20.15|20.24|20.16|20.27|20.19|20.23|20.15|15
1743606750000|2025-04-02 15:12:30|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|0
1743606760000|2025-04-02 15:12:40|20.25|20.17|20.24|20.16|20.27|20.19|20.24|20.16|0
1743606770000|2025-04-02 15:12:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1743606780000|2025-04-02 15:13:00|20.27|20.19|20.27|20.19|20.27|20.19|20.24|20.16|1
1743606790000|2025-04-02 15:13:10|20.29|20.21|20.28|20.2|20.29|20.21|20.27|20.19|82
1743606800000|2025-04-02 15:13:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|7
1743606810000|2025-04-02 15:13:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|50
1743606820000|2025-04-02 15:13:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1743606830000|2025-04-02 15:13:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|31
1743606850000|2025-04-02 15:14:10|||||||||1
1743606880000|2025-04-02 15:14:40|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|82
1743606890000|2025-04-02 15:14:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|22
1743606900000|2025-04-02 15:15:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1743606910000|2025-04-02 15:15:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|157
1743606920000|2025-04-02 15:15:20|||||||||1
1743606950000|2025-04-02 15:15:50|||||||||1
1743607010000|2025-04-02 15:16:50|||||||||1
1743607020000|2025-04-02 15:17:00|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|307
1743607030000|2025-04-02 15:17:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|27
1743607040000|2025-04-02 15:17:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1743607060000|2025-04-02 15:17:40|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1743607070000|2025-04-02 15:17:50|||||||||1
1743607080000|2025-04-02 15:18:00|||||||||2
1743607100000|2025-04-02 15:18:20|||||||||10
1743607120000|2025-04-02 15:18:40|||||||||1
1743607130000|2025-04-02 15:18:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|51
1743607140000|2025-04-02 15:19:00|||||||||8
1743607160000|2025-04-02 15:19:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1743607170000|2025-04-02 15:19:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743607190000|2025-04-02 15:19:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1743607200000|2025-04-02 15:20:00|20.13|20.05|20.11|20.03|20.13|20.05|20.1|20.02|24
1743607210000|2025-04-02 15:20:10|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|55
1743607230000|2025-04-02 15:20:30|||||||||21
1743607250000|2025-04-02 15:20:50|||||||||6
1743607270000|2025-04-02 15:21:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|71
1743607280000|2025-04-02 15:21:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1743607290000|2025-04-02 15:21:30|||||||||2
1743607310000|2025-04-02 15:21:50|||||||||1
1743607320000|2025-04-02 15:22:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743607340000|2025-04-02 15:22:20|||||||||22
1743607350000|2025-04-02 15:22:30|||||||||1
1743607360000|2025-04-02 15:22:40|||||||||1
1743607390000|2025-04-02 15:23:10|||||||||1
1743607400000|2025-04-02 15:23:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|68
1743607410000|2025-04-02 15:23:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|11
1743607420000|2025-04-02 15:23:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|74
1743607430000|2025-04-02 15:23:50|||||||||10
1743607440000|2025-04-02 15:24:00|||||||||3
1743607450000|2025-04-02 15:24:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|3
1743607460000|2025-04-02 15:24:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1743607470000|2025-04-02 15:24:30|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1743607480000|2025-04-02 15:24:40|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|1
1743607490000|2025-04-02 15:24:50|||||||||1
1743607500000|2025-04-02 15:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|11
1743607510000|2025-04-02 15:25:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|7
1743607520000|2025-04-02 15:25:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743607530000|2025-04-02 15:25:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1743607540000|2025-04-02 15:25:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|49
1743607550000|2025-04-02 15:25:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|15
1743607560000|2025-04-02 15:26:00|||||||||1
1743607610000|2025-04-02 15:26:50|||||||||6
1743607640000|2025-04-02 15:27:20|||||||||400
1743607690000|2025-04-02 15:28:10|||||||||12
1743607710000|2025-04-02 15:28:30|||||||||14
1743607730000|2025-04-02 15:28:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|155
1743607740000|2025-04-02 15:29:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743607750000|2025-04-02 15:29:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|13
1743607760000|2025-04-02 15:29:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|23
1743607770000|2025-04-02 15:29:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|14
1743607780000|2025-04-02 15:29:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|1
1743607790000|2025-04-02 15:29:50|||||||||14
1743607800000|2025-04-02 15:30:00|20.03|19.95|20.02|19.94|20.05|19.97|20.02|19.94|137
1743607820000|2025-04-02 15:30:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|16
1743607840000|2025-04-02 15:30:40|||||||||50
1743607850000|2025-04-02 15:30:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|14
1743607860000|2025-04-02 15:31:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1743607870000|2025-04-02 15:31:10|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1743607880000|2025-04-02 15:31:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743607890000|2025-04-02 15:31:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1743607910000|2025-04-02 15:31:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743607920000|2025-04-02 15:32:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|72
1743607940000|2025-04-02 15:32:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1743607950000|2025-04-02 15:32:30|20|19.92|20|19.92|20|19.92|20|19.92|1
1743607960000|2025-04-02 15:32:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743608010000|2025-04-02 15:33:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|22
1743608030000|2025-04-02 15:33:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1743608050000|2025-04-02 15:34:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1743608060000|2025-04-02 15:34:20|20|19.92|19.97|19.89|20|19.92|19.97|19.89|1
1743608080000|2025-04-02 15:34:40|||||||||40
1743608090000|2025-04-02 15:34:50|20|19.92|20|19.92|20|19.92|20|19.92|12
1743608110000|2025-04-02 15:35:10|||||||||15
1743608120000|2025-04-02 15:35:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743608130000|2025-04-02 15:35:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743608140000|2025-04-02 15:35:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1743608150000|2025-04-02 15:35:50|20|19.92|20.01|19.93|20.02|19.94|20|19.92|0
1743608160000|2025-04-02 15:36:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1743608170000|2025-04-02 15:36:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743608180000|2025-04-02 15:36:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1743608200000|2025-04-02 15:36:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|7
1743608210000|2025-04-02 15:36:50|20|19.92|20|19.92|20|19.92|20|19.92|8
1743608220000|2025-04-02 15:37:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1743608230000|2025-04-02 15:37:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|13
1743608240000|2025-04-02 15:37:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|3
1743608340000|2025-04-02 15:39:00|||||||||1
1743608360000|2025-04-02 15:39:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1743608380000|2025-04-02 15:39:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|23
1743608390000|2025-04-02 15:39:50|20|19.92|20|19.92|20|19.92|20|19.92|10
1743608400000|2025-04-02 15:40:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|22
1743608410000|2025-04-02 15:40:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1743608420000|2025-04-02 15:40:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1743608430000|2025-04-02 15:40:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1743608440000|2025-04-02 15:40:40|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|15
1743608450000|2025-04-02 15:40:50|19.97|19.89|20|19.92|20|19.92|19.97|19.89|7
1743608490000|2025-04-02 15:41:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743608500000|2025-04-02 15:41:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743608510000|2025-04-02 15:41:50|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1743608520000|2025-04-02 15:42:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743608530000|2025-04-02 15:42:10|20|19.92|20|19.92|20|19.92|19.98|19.9|1
1743608540000|2025-04-02 15:42:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|3
1743608570000|2025-04-02 15:42:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|23
1743608580000|2025-04-02 15:43:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1743608590000|2025-04-02 15:43:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|1
1743608610000|2025-04-02 15:43:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|8
1743608620000|2025-04-02 15:43:40|||||||||5
1743608630000|2025-04-02 15:43:50|||||||||3
1743608650000|2025-04-02 15:44:10|||||||||15
1743608660000|2025-04-02 15:44:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1743608670000|2025-04-02 15:44:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|257
1743608680000|2025-04-02 15:44:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743608700000|2025-04-02 15:45:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|15
1743608710000|2025-04-02 15:45:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|20
1743608730000|2025-04-02 15:45:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1743608740000|2025-04-02 15:45:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743608750000|2025-04-02 15:45:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743608760000|2025-04-02 15:46:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743608770000|2025-04-02 15:46:10|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|0
1743608780000|2025-04-02 15:46:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|55
1743608790000|2025-04-02 15:46:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|110
1743608820000|2025-04-02 15:47:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1743608880000|2025-04-02 15:48:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1743608890000|2025-04-02 15:48:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|3
1743608950000|2025-04-02 15:49:10|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|56
1743609000000|2025-04-02 15:50:00|||||||||2
1743609040000|2025-04-02 15:50:40|||||||||1
1743609050000|2025-04-02 15:50:50|||||||||41
1743609060000|2025-04-02 15:51:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|16
1743609070000|2025-04-02 15:51:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1743609090000|2025-04-02 15:51:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1743609100000|2025-04-02 15:51:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1743609120000|2025-04-02 15:52:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1743609130000|2025-04-02 15:52:10|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|3
1743609190000|2025-04-02 15:53:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|8
1743609210000|2025-04-02 15:53:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|9
1743609220000|2025-04-02 15:53:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|1
1743609300000|2025-04-02 15:55:00|||||||||1
1743609320000|2025-04-02 15:55:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1743609330000|2025-04-02 15:55:30|20.08|20|20.05|19.97|20.1|20.02|20.05|19.97|9
1743609360000|2025-04-02 15:56:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|4
1743609370000|2025-04-02 15:56:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|10
1743609380000|2025-04-02 15:56:20|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|0
1743609390000|2025-04-02 15:56:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1743609400000|2025-04-02 15:56:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|8
1743609420000|2025-04-02 15:57:00|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|0
1743609430000|2025-04-02 15:57:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743609440000|2025-04-02 15:57:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743609510000|2025-04-02 15:58:30|||||||||1
1743609540000|2025-04-02 15:59:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|8
1743609550000|2025-04-02 15:59:10|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|10
1743609560000|2025-04-02 15:59:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1743609570000|2025-04-02 15:59:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1743609590000|2025-04-02 15:59:50|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|4
1743609600000|2025-04-02 16:00:00|20.07|19.99|20.07|19.99|20.08|20|20.05|19.97|5
1743609630000|2025-04-02 16:00:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1743609640000|2025-04-02 16:00:40|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|6
1743609650000|2025-04-02 16:00:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|2
1743609660000|2025-04-02 16:01:00|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|2
1743609670000|2025-04-02 16:01:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1743609680000|2025-04-02 16:01:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|3
1743609690000|2025-04-02 16:01:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1743609700000|2025-04-02 16:01:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1743609710000|2025-04-02 16:01:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743609760000|2025-04-02 16:02:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743609770000|2025-04-02 16:02:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|7
1743609780000|2025-04-02 16:03:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|0
1743609820000|2025-04-02 16:03:40|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|4
1743609850000|2025-04-02 16:04:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743609860000|2025-04-02 16:04:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1743609870000|2025-04-02 16:04:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1743609900000|2025-04-02 16:05:00|||||||||5
1743609940000|2025-04-02 16:05:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743609950000|2025-04-02 16:05:50|20|19.92|20.03|19.95|20.03|19.95|20|19.92|13
1743609970000|2025-04-02 16:06:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1743609980000|2025-04-02 16:06:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1743610000000|2025-04-02 16:06:40|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|2
1743610010000|2025-04-02 16:06:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|2
1743610020000|2025-04-02 16:07:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1743610030000|2025-04-02 16:07:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1743610120000|2025-04-02 16:08:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1743610130000|2025-04-02 16:08:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1743610140000|2025-04-02 16:09:00|20|19.92|20.02|19.94|20.03|19.95|20|19.92|8
1743610150000|2025-04-02 16:09:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1743610180000|2025-04-02 16:09:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1743610200000|2025-04-02 16:10:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1743610210000|2025-04-02 16:10:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743610230000|2025-04-02 16:10:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|5
1743610240000|2025-04-02 16:10:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743610250000|2025-04-02 16:10:50|20|19.92|20|19.92|20|19.92|20|19.92|5
1743610340000|2025-04-02 16:12:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|151
1743610350000|2025-04-02 16:12:30|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|14
1743610360000|2025-04-02 16:12:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743610380000|2025-04-02 16:13:00|19.96|19.88|20|19.92|20|19.92|19.95|19.87|0
1743610390000|2025-04-02 16:13:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1743610400000|2025-04-02 16:13:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1743610410000|2025-04-02 16:13:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1743610420000|2025-04-02 16:13:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743610430000|2025-04-02 16:13:50|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|6
1743610440000|2025-04-02 16:14:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743610450000|2025-04-02 16:14:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|20
1743610500000|2025-04-02 16:15:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|82
1743610520000|2025-04-02 16:15:20|||||||||2
1743610540000|2025-04-02 16:15:40|||||||||7
1743610570000|2025-04-02 16:16:10|||||||||40
1743610580000|2025-04-02 16:16:20|||||||||46
1743610590000|2025-04-02 16:16:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|7
1743610600000|2025-04-02 16:16:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1743610620000|2025-04-02 16:17:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|6
1743610630000|2025-04-02 16:17:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743610650000|2025-04-02 16:17:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1743610680000|2025-04-02 16:18:00|||||||||1
1743610790000|2025-04-02 16:19:50|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|8
1743610800000|2025-04-02 16:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|4
1743610830000|2025-04-02 16:20:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743610840000|2025-04-02 16:20:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743610850000|2025-04-02 16:20:50|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|3
1743610860000|2025-04-02 16:21:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1743610870000|2025-04-02 16:21:10|19.89|19.81|19.87|19.79|19.9|19.82|19.87|19.79|0
1743611100000|2025-04-02 16:25:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|3
1743611140000|2025-04-02 16:25:40|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|7
1743611150000|2025-04-02 16:25:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1743611160000|2025-04-02 16:26:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1743611170000|2025-04-02 16:26:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1743611180000|2025-04-02 16:26:20|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1743611190000|2025-04-02 16:26:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|4
1743611200000|2025-04-02 16:26:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743611450000|2025-04-02 16:30:50|||||||||21
1743611460000|2025-04-02 16:31:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1743611470000|2025-04-02 16:31:10|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|0
1743611630000|2025-04-02 16:33:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|24
1743611640000|2025-04-02 16:34:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1743611670000|2025-04-02 16:34:30|||||||||10
1743611700000|2025-04-02 16:35:00|||||||||5
1743611710000|2025-04-02 16:35:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|4
1743611750000|2025-04-02 16:35:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1743611770000|2025-04-02 16:36:10|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1743611780000|2025-04-02 16:36:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1743611790000|2025-04-02 16:36:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1743611800000|2025-04-02 16:36:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743611810000|2025-04-02 16:36:50|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1743611820000|2025-04-02 16:37:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|1
1743611830000|2025-04-02 16:37:10|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|12
1743611950000|2025-04-02 16:39:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1743611970000|2025-04-02 16:39:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1743612000000|2025-04-02 16:40:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|6
1743612010000|2025-04-02 16:40:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|2
1743612030000|2025-04-02 16:40:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1743612040000|2025-04-02 16:40:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1743612050000|2025-04-02 16:40:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743612070000|2025-04-02 16:41:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1743612120000|2025-04-02 16:42:00|||||||||100
1743612140000|2025-04-02 16:42:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|20
1743612200000|2025-04-02 16:43:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1743612210000|2025-04-02 16:43:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1743612250000|2025-04-02 16:44:10|||||||||10
1743612260000|2025-04-02 16:44:20|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|0
1743612270000|2025-04-02 16:44:30|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1743612280000|2025-04-02 16:44:40|19.87|19.79|19.85|19.77|19.87|19.79|19.84|19.76|0
1743612290000|2025-04-02 16:44:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1743612300000|2025-04-02 16:45:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743612310000|2025-04-02 16:45:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1743612350000|2025-04-02 16:45:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743612360000|2025-04-02 16:46:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1743612370000|2025-04-02 16:46:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1743612390000|2025-04-02 16:46:30|19.89|19.81|19.87|19.79|19.9|19.82|19.87|19.79|10
1743612420000|2025-04-02 16:47:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|20
1743612450000|2025-04-02 16:47:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1743612460000|2025-04-02 16:47:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|9
1743612470000|2025-04-02 16:47:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743612540000|2025-04-02 16:49:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1743612560000|2025-04-02 16:49:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1743612620000|2025-04-02 16:50:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|287
1743612630000|2025-04-02 16:50:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1743612640000|2025-04-02 16:50:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1743612670000|2025-04-02 16:51:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1743612690000|2025-04-02 16:51:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1743612710000|2025-04-02 16:51:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|7
1743612720000|2025-04-02 16:52:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|5
1743612730000|2025-04-02 16:52:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1743612740000|2025-04-02 16:52:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1743612750000|2025-04-02 16:52:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1743612760000|2025-04-02 16:52:40|19.74|19.66|19.8|19.72|19.8|19.72|19.74|19.66|14
1743612770000|2025-04-02 16:52:50|19.78|19.7|19.8|19.72|19.8|19.72|19.77|19.69|7
1743612780000|2025-04-02 16:53:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|2
1743612790000|2025-04-02 16:53:10|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|0
1743612800000|2025-04-02 16:53:20|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|0
1743612810000|2025-04-02 16:53:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1743612820000|2025-04-02 16:53:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1743612830000|2025-04-02 16:53:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1743612850000|2025-04-02 16:54:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1743612860000|2025-04-02 16:54:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1743612880000|2025-04-02 16:54:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1743612890000|2025-04-02 16:54:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|8
1743612900000|2025-04-02 16:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|46
1743612920000|2025-04-02 16:55:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1743612930000|2025-04-02 16:55:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|82
1743612970000|2025-04-02 16:56:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1743612990000|2025-04-02 16:56:30|19.74|19.66|19.77|19.69|19.77|19.69|19.73|19.65|10
1743613000000|2025-04-02 16:56:40|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1743613010000|2025-04-02 16:56:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1743613020000|2025-04-02 16:57:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1743613030000|2025-04-02 16:57:10|19.78|19.7|19.77|19.69|19.78|19.7|19.73|19.65|12
1743613050000|2025-04-02 16:57:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1743613070000|2025-04-02 16:57:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1743613080000|2025-04-02 16:58:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1743613100000|2025-04-02 16:58:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1743613110000|2025-04-02 16:58:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1743613120000|2025-04-02 16:58:40|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1743613130000|2025-04-02 16:58:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1743613140000|2025-04-02 16:59:00|19.78|19.7|19.75|19.67|19.78|19.7|19.73|19.65|42
1743613150000|2025-04-02 16:59:10|19.74|19.66|19.74|19.66|19.75|19.67|19.73|19.65|8
1743613160000|2025-04-02 16:59:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|42
1743613170000|2025-04-02 16:59:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|20
1743613220000|2025-04-02 17:00:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1743613230000|2025-04-02 17:00:30|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|12
1743613250000|2025-04-02 17:00:50|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|3
1743613280000|2025-04-02 17:01:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1743613290000|2025-04-02 17:01:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1743613300000|2025-04-02 17:01:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1743613310000|2025-04-02 17:01:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1743613350000|2025-04-02 17:02:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1743613360000|2025-04-02 17:02:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|63
1743613450000|2025-04-02 17:04:10|||||||||50
1743613500000|2025-04-02 17:05:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|124
1743613520000|2025-04-02 17:05:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|40
1743613530000|2025-04-02 17:05:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|5
1743613590000|2025-04-02 17:06:30|||||||||56
1743613640000|2025-04-02 17:07:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|21
1743613660000|2025-04-02 17:07:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1743613740000|2025-04-02 17:09:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|109
1743613750000|2025-04-02 17:09:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|15
1743613790000|2025-04-02 17:09:50|||||||||20
1743613800000|2025-04-02 17:10:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|29
1743613820000|2025-04-02 17:10:20|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|12
1743613840000|2025-04-02 17:10:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|60
1743613880000|2025-04-02 17:11:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1743613930000|2025-04-02 17:12:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|36
1743613950000|2025-04-02 17:12:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1743613960000|2025-04-02 17:12:40|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|0
1743613970000|2025-04-02 17:12:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1743614000000|2025-04-02 17:13:20|||||||||4
1743614030000|2025-04-02 17:13:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|9
1743614050000|2025-04-02 17:14:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1743614070000|2025-04-02 17:14:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|17
1743614080000|2025-04-02 17:14:40|||||||||23
1743614100000|2025-04-02 17:15:00|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|136
1743614110000|2025-04-02 17:15:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1743614120000|2025-04-02 17:15:20|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|4
1743614150000|2025-04-02 17:15:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1743614160000|2025-04-02 17:16:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1743614170000|2025-04-02 17:16:10|||||||||12
1743614320000|2025-04-02 17:18:40|||||||||5
1743614370000|2025-04-02 17:19:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|16
1743614400000|2025-04-02 17:20:00|||||||||6
1743614420000|2025-04-02 17:20:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|2
1743614480000|2025-04-02 17:21:20|19.55|19.47|19.54|19.46|19.56|19.48|19.54|19.46|2
1743614490000|2025-04-02 17:21:30|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|7
1743614500000|2025-04-02 17:21:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|7
1743614520000|2025-04-02 17:22:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1743614570000|2025-04-02 17:22:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1743614590000|2025-04-02 17:23:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|4
1743614640000|2025-04-02 17:24:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1743614670000|2025-04-02 17:24:30|||||||||1
1743614700000|2025-04-02 17:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1743614710000|2025-04-02 17:25:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1743614720000|2025-04-02 17:25:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1743614740000|2025-04-02 17:25:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1743614760000|2025-04-02 17:26:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1743614770000|2025-04-02 17:26:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1743614790000|2025-04-02 17:26:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|9
1743614800000|2025-04-02 17:26:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1743614850000|2025-04-02 17:27:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|5
1743614880000|2025-04-02 17:28:00|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|0
1743614890000|2025-04-02 17:28:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1743614910000|2025-04-02 17:28:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1743614920000|2025-04-02 17:28:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|100
1743614940000|2025-04-02 17:29:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1743614950000|2025-04-02 17:29:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1743614960000|2025-04-02 17:29:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1743614970000|2025-04-02 17:29:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1743614990000|2025-04-02 17:29:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1743615000000|2025-04-02 17:30:00|19.63|19.55|19.61|19.53|19.65|19.57|19.61|19.53|72
1743615010000|2025-04-02 17:30:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1743615020000|2025-04-02 17:30:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|16
1743615030000|2025-04-02 17:30:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|8
1743615080000|2025-04-02 17:31:20|||||||||1
1743615090000|2025-04-02 17:31:30|||||||||5
1743615100000|2025-04-02 17:31:40|||||||||12
1743615130000|2025-04-02 17:32:10|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|57
1743615140000|2025-04-02 17:32:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1743615170000|2025-04-02 17:32:50|||||||||9
1743615180000|2025-04-02 17:33:00|||||||||409
1743615200000|2025-04-02 17:33:20|||||||||15
1743615220000|2025-04-02 17:33:40|||||||||17
1743615240000|2025-04-02 17:34:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1743615250000|2025-04-02 17:34:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|8
1743615260000|2025-04-02 17:34:20|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|4
1743615270000|2025-04-02 17:34:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1743615280000|2025-04-02 17:34:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1743615290000|2025-04-02 17:34:50|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|0
1743615300000|2025-04-02 17:35:00|19.65|19.57|19.66|19.58|19.66|19.58|19.63|19.55|0
1743615440000|2025-04-02 17:37:20|||||||||9
1743615460000|2025-04-02 17:37:40|||||||||20
1743615600000|2025-04-02 17:40:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|92
1743615610000|2025-04-02 17:40:10|19.64|19.56|19.66|19.58|19.66|19.58|19.62|19.54|4
1743615620000|2025-04-02 17:40:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1743615680000|2025-04-02 17:41:20|||||||||5
1743615730000|2025-04-02 17:42:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|279
1743615770000|2025-04-02 17:42:50|||||||||3
1743615780000|2025-04-02 17:43:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1743615800000|2025-04-02 17:43:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1743615810000|2025-04-02 17:43:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1743615820000|2025-04-02 17:43:40|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|2
1743615830000|2025-04-02 17:43:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1743615840000|2025-04-02 17:44:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1743615850000|2025-04-02 17:44:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1743615860000|2025-04-02 17:44:20|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|14
1743615870000|2025-04-02 17:44:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1743615900000|2025-04-02 17:45:00|||||||||5
1743615910000|2025-04-02 17:45:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1743615920000|2025-04-02 17:45:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1743615930000|2025-04-02 17:45:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1743615940000|2025-04-02 17:45:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|4
1743615950000|2025-04-02 17:45:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1743615960000|2025-04-02 17:46:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1743615970000|2025-04-02 17:46:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1743616000000|2025-04-02 17:46:40|||||||||1
1743616050000|2025-04-02 17:47:30|19.69|19.61|19.69|19.61|19.71|19.63|19.66|19.58|12
1743616060000|2025-04-02 17:47:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1743616070000|2025-04-02 17:47:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|2
1743616080000|2025-04-02 17:48:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|2
1743616090000|2025-04-02 17:48:10|||||||||3
1743616100000|2025-04-02 17:48:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1743616110000|2025-04-02 17:48:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1743616120000|2025-04-02 17:48:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1743616140000|2025-04-02 17:49:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|2
1743616150000|2025-04-02 17:49:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|4
1743616160000|2025-04-02 17:49:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1743616170000|2025-04-02 17:49:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1743616190000|2025-04-02 17:49:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|7
1743616200000|2025-04-02 17:50:00|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|7
1743616210000|2025-04-02 17:50:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1743616220000|2025-04-02 17:50:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|140
1743616230000|2025-04-02 17:50:30|19.81|19.73|19.81|19.73|19.82|19.74|19.8|19.72|25
1743616240000|2025-04-02 17:50:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1743616260000|2025-04-02 17:51:00|||||||||4
1743616270000|2025-04-02 17:51:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1743616280000|2025-04-02 17:51:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1743616290000|2025-04-02 17:51:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1743616300000|2025-04-02 17:51:40|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|7
1743616310000|2025-04-02 17:51:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1743616320000|2025-04-02 17:52:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1743616330000|2025-04-02 17:52:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1743616340000|2025-04-02 17:52:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1743616350000|2025-04-02 17:52:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1743616360000|2025-04-02 17:52:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1743616370000|2025-04-02 17:52:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1743616390000|2025-04-02 17:53:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1743616400000|2025-04-02 17:53:20|||||||||6
1743616440000|2025-04-02 17:54:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1743616450000|2025-04-02 17:54:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|7
1743616500000|2025-04-02 17:55:00|||||||||6
1743616520000|2025-04-02 17:55:20|19.71|19.63|19.72|19.64|19.74|19.66|19.71|19.63|120
1743616530000|2025-04-02 17:55:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1743616540000|2025-04-02 17:55:40|||||||||5
1743616640000|2025-04-02 17:57:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|7
1743616710000|2025-04-02 17:58:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1743616720000|2025-04-02 17:58:40|19.74|19.66|19.75|19.67|19.76|19.68|19.71|19.63|4
1743616730000|2025-04-02 17:58:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1743616740000|2025-04-02 17:59:00|19.75|19.67|19.76|19.68|19.76|19.68|19.72|19.64|0
1743616750000|2025-04-02 17:59:10|19.75|19.67|19.73|19.65|19.76|19.68|19.71|19.63|0
1743616760000|2025-04-02 17:59:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1743616800000|2025-04-02 18:00:00|||||||||5
1743616830000|2025-04-02 18:00:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1743616840000|2025-04-02 18:00:40|19.76|19.68|19.74|19.66|19.76|19.68|19.71|19.63|4
1743616850000|2025-04-02 18:00:50|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|0
1743616870000|2025-04-02 18:01:10|19.73|19.65|19.74|19.66|19.76|19.68|19.73|19.65|35
1743616880000|2025-04-02 18:01:20|19.72|19.64|19.71|19.63|19.75|19.67|19.71|19.63|2
1743616940000|2025-04-02 18:02:20|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1743616970000|2025-04-02 18:02:50|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|4
1743616980000|2025-04-02 18:03:00|19.72|19.64|19.75|19.67|19.76|19.68|19.72|19.64|3
1743616990000|2025-04-02 18:03:10|19.74|19.66|19.71|19.63|19.74|19.66|19.69|19.61|22
1743617000000|2025-04-02 18:03:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1743617010000|2025-04-02 18:03:30|19.74|19.66|19.76|19.68|19.76|19.68|19.71|19.63|0
1743617040000|2025-04-02 18:04:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1743617080000|2025-04-02 18:04:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|4
1743617090000|2025-04-02 18:04:50|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|11
1743617100000|2025-04-02 18:05:00|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|7
1743617120000|2025-04-02 18:05:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1743617130000|2025-04-02 18:05:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|28
1743617140000|2025-04-02 18:05:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743617180000|2025-04-02 18:06:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1743617190000|2025-04-02 18:06:30|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|0
1743617200000|2025-04-02 18:06:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1743617210000|2025-04-02 18:06:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1743617220000|2025-04-02 18:07:00|||||||||1
1743617230000|2025-04-02 18:07:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1743617240000|2025-04-02 18:07:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1743617250000|2025-04-02 18:07:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1743617260000|2025-04-02 18:07:40|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|2
1743617270000|2025-04-02 18:07:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1743617280000|2025-04-02 18:08:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1743617320000|2025-04-02 18:08:40|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|15
1743617330000|2025-04-02 18:08:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1743617340000|2025-04-02 18:09:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1743617370000|2025-04-02 18:09:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|3
1743617380000|2025-04-02 18:09:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1743617390000|2025-04-02 18:09:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1743617400000|2025-04-02 18:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|175
1743617410000|2025-04-02 18:10:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1743617420000|2025-04-02 18:10:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743617430000|2025-04-02 18:10:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|37
1743617470000|2025-04-02 18:11:10|19.87|19.79|19.85|19.77|19.87|19.79|19.83|19.75|4
1743617480000|2025-04-02 18:11:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743617490000|2025-04-02 18:11:30|19.85|19.77|19.88|19.8|19.88|19.8|19.83|19.75|2
1743617520000|2025-04-02 18:12:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|12
1743617530000|2025-04-02 18:12:10|19.87|19.79|19.88|19.8|19.88|19.8|19.85|19.77|0
1743617540000|2025-04-02 18:12:20|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|0
1743617550000|2025-04-02 18:12:30|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|0
1743617560000|2025-04-02 18:12:40|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1743617570000|2025-04-02 18:12:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1743617580000|2025-04-02 18:13:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743617600000|2025-04-02 18:13:20|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|2
1743617610000|2025-04-02 18:13:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1743617620000|2025-04-02 18:13:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1743617630000|2025-04-02 18:13:50|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|0
1743617640000|2025-04-02 18:14:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1743617650000|2025-04-02 18:14:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1743617660000|2025-04-02 18:14:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1743617670000|2025-04-02 18:14:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1743617680000|2025-04-02 18:14:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1743617690000|2025-04-02 18:14:50|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|0
1743617700000|2025-04-02 18:15:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1743617710000|2025-04-02 18:15:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1743617720000|2025-04-02 18:15:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1743617760000|2025-04-02 18:16:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1743617770000|2025-04-02 18:16:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1743617780000|2025-04-02 18:16:20|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|1
1743617790000|2025-04-02 18:16:30|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1743617800000|2025-04-02 18:16:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|5
1743617810000|2025-04-02 18:16:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1743617850000|2025-04-02 18:17:30|||||||||1
1743617860000|2025-04-02 18:17:40|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|4
1743617870000|2025-04-02 18:17:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743617880000|2025-04-02 18:18:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1743617910000|2025-04-02 18:18:30|19.9|19.82|19.92|19.84|19.93|19.85|19.9|19.82|4
1743617920000|2025-04-02 18:18:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1743617930000|2025-04-02 18:18:50|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|39
1743617940000|2025-04-02 18:19:00|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|2
1743617950000|2025-04-02 18:19:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1743617970000|2025-04-02 18:19:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743617980000|2025-04-02 18:19:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|10
1743617990000|2025-04-02 18:19:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1743618000000|2025-04-02 18:20:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|6
1743618010000|2025-04-02 18:20:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743618020000|2025-04-02 18:20:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743618030000|2025-04-02 18:20:30|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|0
1743618050000|2025-04-02 18:20:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743618060000|2025-04-02 18:21:00|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743618070000|2025-04-02 18:21:10|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1743618090000|2025-04-02 18:21:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743618100000|2025-04-02 18:21:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743618110000|2025-04-02 18:21:50|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1743618120000|2025-04-02 18:22:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1743618130000|2025-04-02 18:22:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743618140000|2025-04-02 18:22:20|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743618150000|2025-04-02 18:22:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|3
1743618160000|2025-04-02 18:22:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1743618170000|2025-04-02 18:22:50|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743618180000|2025-04-02 18:23:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1743618190000|2025-04-02 18:23:10|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|2
1743618200000|2025-04-02 18:23:20|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1743618220000|2025-04-02 18:23:40|||||||||1
1743618230000|2025-04-02 18:23:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1743618240000|2025-04-02 18:24:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|2
1743618250000|2025-04-02 18:24:10|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1743618280000|2025-04-02 18:24:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1743618300000|2025-04-02 18:25:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|85
1743618310000|2025-04-02 18:25:10|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1743618340000|2025-04-02 18:25:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1743618380000|2025-04-02 18:26:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|5
1743618410000|2025-04-02 18:26:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743618430000|2025-04-02 18:27:10|||||||||1
1743618440000|2025-04-02 18:27:20|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|11
1743618450000|2025-04-02 18:27:30|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|12
1743618460000|2025-04-02 18:27:40|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|0
1743618490000|2025-04-02 18:28:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1743618510000|2025-04-02 18:28:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1743618520000|2025-04-02 18:28:40|20.01|19.93|19.99|19.91|20.01|19.93|19.98|19.9|4
1743618530000|2025-04-02 18:28:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1743618550000|2025-04-02 18:29:10|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1743618560000|2025-04-02 18:29:20|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|4
1743618570000|2025-04-02 18:29:30|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|0
1743618590000|2025-04-02 18:29:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1743618600000|2025-04-02 18:30:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|2
1743618610000|2025-04-02 18:30:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743618620000|2025-04-02 18:30:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743618630000|2025-04-02 18:30:30|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1743618640000|2025-04-02 18:30:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1743618650000|2025-04-02 18:30:50|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|37
1743618660000|2025-04-02 18:31:00|19.99|19.91|20.02|19.94|20.02|19.94|19.98|19.9|2
1743618670000|2025-04-02 18:31:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1743618750000|2025-04-02 18:32:30|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|0
1743618760000|2025-04-02 18:32:40|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|0
1743618890000|2025-04-02 18:34:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|7
1743618900000|2025-04-02 18:35:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1743618930000|2025-04-02 18:35:30|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1743618960000|2025-04-02 18:36:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|2
1743618970000|2025-04-02 18:36:10|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1743618980000|2025-04-02 18:36:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743618990000|2025-04-02 18:36:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1743619060000|2025-04-02 18:37:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|6
1743619070000|2025-04-02 18:37:50|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1743619120000|2025-04-02 18:38:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743619140000|2025-04-02 18:39:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743619160000|2025-04-02 18:39:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743619260000|2025-04-02 18:41:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|17
1743619270000|2025-04-02 18:41:10|19.82|19.74|19.82|19.74|19.83|19.75|19.81|19.73|0
1743619280000|2025-04-02 18:41:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1743619340000|2025-04-02 18:42:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1743619400000|2025-04-02 18:43:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1743619420000|2025-04-02 18:43:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1743619430000|2025-04-02 18:43:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1743619440000|2025-04-02 18:44:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1743619450000|2025-04-02 18:44:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1743619460000|2025-04-02 18:44:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1743619470000|2025-04-02 18:44:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743619480000|2025-04-02 18:44:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1743619490000|2025-04-02 18:44:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1743619500000|2025-04-02 18:45:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1743619510000|2025-04-02 18:45:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|5
1743619520000|2025-04-02 18:45:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|45
1743619550000|2025-04-02 18:45:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1743619560000|2025-04-02 18:46:00|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|2
1743619600000|2025-04-02 18:46:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|7
1743619610000|2025-04-02 18:46:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1743619620000|2025-04-02 18:47:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1743619630000|2025-04-02 18:47:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1743619640000|2025-04-02 18:47:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1743619660000|2025-04-02 18:47:40|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|0
1743619680000|2025-04-02 18:48:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1743619720000|2025-04-02 18:48:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1743619730000|2025-04-02 18:48:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1743619740000|2025-04-02 18:49:00|19.88|19.8|19.86|19.78|19.88|19.8|19.85|19.77|4
1743619750000|2025-04-02 18:49:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743619760000|2025-04-02 18:49:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1743619770000|2025-04-02 18:49:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743619780000|2025-04-02 18:49:40|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|0
1743619800000|2025-04-02 18:50:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743619810000|2025-04-02 18:50:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1743619830000|2025-04-02 18:50:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1743619860000|2025-04-02 18:51:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743619870000|2025-04-02 18:51:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1743619880000|2025-04-02 18:51:20|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|4
1743619900000|2025-04-02 18:51:40|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1743619910000|2025-04-02 18:51:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743619920000|2025-04-02 18:52:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743619930000|2025-04-02 18:52:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743619950000|2025-04-02 18:52:30|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|27
1743619990000|2025-04-02 18:53:10|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|2
1743620000000|2025-04-02 18:53:20|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|0
1743620010000|2025-04-02 18:53:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743620020000|2025-04-02 18:53:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1743620030000|2025-04-02 18:53:50|19.87|19.79|19.89|19.81|19.9|19.82|19.86|19.78|4
1743620040000|2025-04-02 18:54:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1743620060000|2025-04-02 18:54:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743620080000|2025-04-02 18:54:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743620090000|2025-04-02 18:54:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743620100000|2025-04-02 18:55:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1743620110000|2025-04-02 18:55:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743620200000|2025-04-02 18:56:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|4
1743620210000|2025-04-02 18:56:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1743620220000|2025-04-02 18:57:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1743620280000|2025-04-02 18:58:00|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|61
1743620290000|2025-04-02 18:58:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1743620300000|2025-04-02 18:58:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743620320000|2025-04-02 18:58:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1743620370000|2025-04-02 18:59:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1743620390000|2025-04-02 18:59:50|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|18
1743620400000|2025-04-02 19:00:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|8
1743620430000|2025-04-02 19:00:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|10
1743620440000|2025-04-02 19:00:40|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|1
1743620450000|2025-04-02 19:00:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1743620470000|2025-04-02 19:01:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|4
1743620480000|2025-04-02 19:01:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1743620490000|2025-04-02 19:01:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743620500000|2025-04-02 19:01:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743620510000|2025-04-02 19:01:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743620520000|2025-04-02 19:02:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743620530000|2025-04-02 19:02:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|4
1743620550000|2025-04-02 19:02:30|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1743620560000|2025-04-02 19:02:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1743620570000|2025-04-02 19:02:50|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1743620580000|2025-04-02 19:03:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|4
1743620600000|2025-04-02 19:03:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743620610000|2025-04-02 19:03:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743620620000|2025-04-02 19:03:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743620630000|2025-04-02 19:03:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743620640000|2025-04-02 19:04:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743620700000|2025-04-02 19:05:00|||||||||5
1743620730000|2025-04-02 19:05:30|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|1
1743620740000|2025-04-02 19:05:40|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|0
1743620750000|2025-04-02 19:05:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743620760000|2025-04-02 19:06:00|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|2
1743620770000|2025-04-02 19:06:10|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|2
1743620780000|2025-04-02 19:06:20|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1743620790000|2025-04-02 19:06:30|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|0
1743620800000|2025-04-02 19:06:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743620810000|2025-04-02 19:06:50|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1743620820000|2025-04-02 19:07:00|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|2
1743620830000|2025-04-02 19:07:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|2
1743620840000|2025-04-02 19:07:20|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|0
1743620850000|2025-04-02 19:07:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1743620890000|2025-04-02 19:08:10|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|2
1743620900000|2025-04-02 19:08:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1743620910000|2025-04-02 19:08:30|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|0
1743620920000|2025-04-02 19:08:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1743620930000|2025-04-02 19:08:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1743620940000|2025-04-02 19:09:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1743620950000|2025-04-02 19:09:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1743620960000|2025-04-02 19:09:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1743620970000|2025-04-02 19:09:30|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1743620980000|2025-04-02 19:09:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743621000000|2025-04-02 19:10:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1743621010000|2025-04-02 19:10:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743621030000|2025-04-02 19:10:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743621040000|2025-04-02 19:10:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743621060000|2025-04-02 19:11:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|2
1743621070000|2025-04-02 19:11:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|6
1743621080000|2025-04-02 19:11:20|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1743621090000|2025-04-02 19:11:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743621100000|2025-04-02 19:11:40|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1743621110000|2025-04-02 19:11:50|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1743621120000|2025-04-02 19:12:00|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1743621130000|2025-04-02 19:12:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1743621140000|2025-04-02 19:12:20|19.97|19.89|19.97|19.89|19.98|19.9|19.96|19.88|0
1743621150000|2025-04-02 19:12:30|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|0
1743621160000|2025-04-02 19:12:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743621170000|2025-04-02 19:12:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1743621180000|2025-04-02 19:13:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1743621190000|2025-04-02 19:13:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743621220000|2025-04-02 19:13:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1743621230000|2025-04-02 19:13:50|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|1
1743621250000|2025-04-02 19:14:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1743621260000|2025-04-02 19:14:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743621280000|2025-04-02 19:14:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|2
1743621290000|2025-04-02 19:14:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1743621310000|2025-04-02 19:15:10|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|6
1743621340000|2025-04-02 19:15:40|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|6
1743621360000|2025-04-02 19:16:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1743621370000|2025-04-02 19:16:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1743621380000|2025-04-02 19:16:20|19.98|19.9|19.95|19.87|19.98|19.9|19.93|19.85|1
1743621390000|2025-04-02 19:16:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1743621400000|2025-04-02 19:16:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|40
1743621410000|2025-04-02 19:16:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1743621460000|2025-04-02 19:17:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|4
1743621470000|2025-04-02 19:17:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1743621520000|2025-04-02 19:18:40|20|19.92|20|19.92|20|19.92|20|19.92|4
1743621530000|2025-04-02 19:18:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1743621540000|2025-04-02 19:19:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1743621560000|2025-04-02 19:19:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1743621570000|2025-04-02 19:19:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1743621590000|2025-04-02 19:19:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|3
1743621610000|2025-04-02 19:20:10|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|4
1743621620000|2025-04-02 19:20:20|19.96|19.88|19.97|19.89|19.98|19.9|19.95|19.87|2
1743621630000|2025-04-02 19:20:30|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1743621640000|2025-04-02 19:20:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1743621650000|2025-04-02 19:20:50|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1743621660000|2025-04-02 19:21:00|19.93|19.85|19.96|19.88|19.97|19.89|19.93|19.85|2
1743621670000|2025-04-02 19:21:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1743621680000|2025-04-02 19:21:20|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|0
1743621690000|2025-04-02 19:21:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1743621700000|2025-04-02 19:21:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1743621720000|2025-04-02 19:22:00|19.96|19.88|19.95|19.87|19.96|19.88|19.93|19.85|0
1743621730000|2025-04-02 19:22:10|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|0
1743621740000|2025-04-02 19:22:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1743621760000|2025-04-02 19:22:40|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1743621780000|2025-04-02 19:23:00|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|0
1743621790000|2025-04-02 19:23:10|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|0
1743621800000|2025-04-02 19:23:20|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1743621810000|2025-04-02 19:23:30|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|8
1743621820000|2025-04-02 19:23:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1743621830000|2025-04-02 19:23:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1743621840000|2025-04-02 19:24:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1743621850000|2025-04-02 19:24:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1743621860000|2025-04-02 19:24:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|4
1743621870000|2025-04-02 19:24:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1743621880000|2025-04-02 19:24:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1743621890000|2025-04-02 19:24:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1743621900000|2025-04-02 19:25:00|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1743621910000|2025-04-02 19:25:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743621920000|2025-04-02 19:25:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743621930000|2025-04-02 19:25:30|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1743621940000|2025-04-02 19:25:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1743621950000|2025-04-02 19:25:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1743621960000|2025-04-02 19:26:00|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1743621970000|2025-04-02 19:26:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1743621990000|2025-04-02 19:26:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1743622000000|2025-04-02 19:26:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|4
1743622010000|2025-04-02 19:26:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1743622020000|2025-04-02 19:27:00|19.9|19.82|19.9|19.82|19.92|19.84|19.88|19.8|3
1743622030000|2025-04-02 19:27:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1743622040000|2025-04-02 19:27:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1743622050000|2025-04-02 19:27:30|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1743622060000|2025-04-02 19:27:40|19.9|19.82|19.96|19.88|19.96|19.88|19.9|19.82|4
1743622070000|2025-04-02 19:27:50|19.95|19.87|19.93|19.85|19.96|19.88|19.91|19.83|121
1743622090000|2025-04-02 19:28:10|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|136
1743622100000|2025-04-02 19:28:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1743622110000|2025-04-02 19:28:30|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1743622120000|2025-04-02 19:28:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1743622130000|2025-04-02 19:28:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743622140000|2025-04-02 19:29:00|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|0
1743622150000|2025-04-02 19:29:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1743622160000|2025-04-02 19:29:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1743622170000|2025-04-02 19:29:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|1
1743622180000|2025-04-02 19:29:40|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|2
1743622190000|2025-04-02 19:29:50|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1743622200000|2025-04-02 19:30:00|19.93|19.85|19.95|19.87|19.96|19.88|19.93|19.85|8
1743622210000|2025-04-02 19:30:10|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1743622230000|2025-04-02 19:30:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1743622240000|2025-04-02 19:30:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1743622260000|2025-04-02 19:31:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1743622280000|2025-04-02 19:31:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|122
1743622310000|2025-04-02 19:31:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|15
1743622330000|2025-04-02 19:32:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743622340000|2025-04-02 19:32:20|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1743622350000|2025-04-02 19:32:30|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1743622370000|2025-04-02 19:32:50|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|4
1743622390000|2025-04-02 19:33:10|19.85|19.77|19.83|19.75|19.86|19.78|19.83|19.75|0
1743622400000|2025-04-02 19:33:20|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1743622410000|2025-04-02 19:33:30|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1743622420000|2025-04-02 19:33:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|1
1743622430000|2025-04-02 19:33:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1743622440000|2025-04-02 19:34:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1743622450000|2025-04-02 19:34:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743622460000|2025-04-02 19:34:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|6
1743622480000|2025-04-02 19:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1743622490000|2025-04-02 19:34:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743622510000|2025-04-02 19:35:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1743622530000|2025-04-02 19:35:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1743622770000|2025-04-02 19:39:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1743622780000|2025-04-02 19:39:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1743622790000|2025-04-02 19:39:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|2
1743622800000|2025-04-02 19:40:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1743622810000|2025-04-02 19:40:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1743622820000|2025-04-02 19:40:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1743622860000|2025-04-02 19:41:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|10
1743622880000|2025-04-02 19:41:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1743622890000|2025-04-02 19:41:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|3
1743622910000|2025-04-02 19:41:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|17
1743622920000|2025-04-02 19:42:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1743622940000|2025-04-02 19:42:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743622950000|2025-04-02 19:42:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1743622960000|2025-04-02 19:42:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|12
1743622970000|2025-04-02 19:42:50|||||||||12
1743623040000|2025-04-02 19:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1743623060000|2025-04-02 19:44:20|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1743623080000|2025-04-02 19:44:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1743623130000|2025-04-02 19:45:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1743623160000|2025-04-02 19:46:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|111
1743623180000|2025-04-02 19:46:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1743623260000|2025-04-02 19:47:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|9
1743623280000|2025-04-02 19:48:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1743623300000|2025-04-02 19:48:20|19.72|19.64|19.74|19.66|19.75|19.67|19.72|19.64|3
1743623360000|2025-04-02 19:49:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1743623370000|2025-04-02 19:49:30|||||||||1
1743623390000|2025-04-02 19:49:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1743623400000|2025-04-02 19:50:00|19.74|19.66|19.76|19.68|19.76|19.68|19.72|19.64|5
1743623410000|2025-04-02 19:50:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1743623420000|2025-04-02 19:50:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1743623440000|2025-04-02 19:50:40|||||||||1
1743623460000|2025-04-02 19:51:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|17
1743623470000|2025-04-02 19:51:10|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|0
1743623480000|2025-04-02 19:51:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1743623490000|2025-04-02 19:51:30|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1743623510000|2025-04-02 19:51:50|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|1
1743623520000|2025-04-02 19:52:00|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|0
1743623530000|2025-04-02 19:52:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1743623540000|2025-04-02 19:52:20|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1743623570000|2025-04-02 19:52:50|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1743623580000|2025-04-02 19:53:00|19.78|19.7|19.8|19.72|19.8|19.72|19.77|19.69|0
1743623660000|2025-04-02 19:54:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1743623670000|2025-04-02 19:54:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1743623680000|2025-04-02 19:54:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|2
1743623690000|2025-04-02 19:54:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|1
1743623700000|2025-04-02 19:55:00|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|12
1743623710000|2025-04-02 19:55:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|1
1743623720000|2025-04-02 19:55:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1743623730000|2025-04-02 19:55:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1743623740000|2025-04-02 19:55:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1743623810000|2025-04-02 19:56:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1743623820000|2025-04-02 19:57:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1743623840000|2025-04-02 19:57:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1743623850000|2025-04-02 19:57:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1743623860000|2025-04-02 19:57:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1743623880000|2025-04-02 19:58:00|||||||||3
1743623890000|2025-04-02 19:58:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1743623900000|2025-04-02 19:58:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1743623910000|2025-04-02 19:58:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1743623930000|2025-04-02 19:58:50|||||||||1
1743623940000|2025-04-02 19:59:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|4
1743623950000|2025-04-02 19:59:10|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|4
1743623980000|2025-04-02 19:59:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|1
1743623990000|2025-04-02 19:59:50|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|1
1743624000000|2025-04-02 20:00:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1743639700000|2025-04-03 00:21:40|21.9|21.6|22.29|21.99|22.29|21.99|21.9|21.6|15
1743639710000|2025-04-03 00:21:50|22.28|21.98|22.03|21.95|22.28|21.98|22.03|21.9|5
1743639720000|2025-04-03 00:22:00|22.02|21.94|21.93|21.85|22.02|21.94|21.93|21.85|19
1743639730000|2025-04-03 00:22:10|22.19|21.89|22.14|21.89|22.19|21.9|22.11|21.84|9
1743639740000|2025-04-03 00:22:20|22.15|21.9|22.12|21.87|22.15|21.9|22.12|21.87|0
1743639750000|2025-04-03 00:22:30|22.11|21.86|22.03|21.95|22.12|21.97|22.03|21.86|0
1743639760000|2025-04-03 00:22:40|22.11|21.86|22.02|21.94|22.11|21.95|22.02|21.86|1
1743639770000|2025-04-03 00:22:50|22.01|21.93|22.01|21.93|22.03|21.95|21.97|21.89|48
1743639780000|2025-04-03 00:23:00|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|2
1743639790000|2025-04-03 00:23:10|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|0
1743639800000|2025-04-03 00:23:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1743639820000|2025-04-03 00:23:40|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1743639830000|2025-04-03 00:23:50|22.08|22|22.09|22.01|22.09|22.01|22.07|21.99|0
1743639840000|2025-04-03 00:24:00|22.03|21.95|22.09|21.84|22.09|21.99|22.01|21.84|12
1743639860000|2025-04-03 00:24:20|22.01|21.93|22.09|21.84|22.09|21.93|22.01|21.84|0
1743639870000|2025-04-03 00:24:30|22.01|21.93|21.99|21.74|22.09|21.93|21.94|21.74|0
1743639880000|2025-04-03 00:24:40|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|0
1743639890000|2025-04-03 00:24:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|1
1743639910000|2025-04-03 00:25:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1743639920000|2025-04-03 00:25:20|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1743639940000|2025-04-03 00:25:40|21.85|21.77|21.88|21.8|21.89|21.81|21.85|21.77|3
1743639950000|2025-04-03 00:25:50|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1743639960000|2025-04-03 00:26:00|21.89|21.81|21.98|21.9|22.15|21.9|21.89|21.81|1
1743639970000|2025-04-03 00:26:10|22.07|21.82|22.09|21.84|22.09|21.84|22.07|21.82|0
1743639980000|2025-04-03 00:26:20|22.01|21.93|21.98|21.9|22.13|21.93|21.98|21.84|0
1743639990000|2025-04-03 00:26:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|1
1743640000000|2025-04-03 00:26:40|21.99|21.91|22.09|21.84|22.09|21.92|21.99|21.84|0
1743640010000|2025-04-03 00:26:50|22.02|21.94|22.09|21.84|22.13|21.95|22.02|21.84|1
1743640020000|2025-04-03 00:27:00|22.03|21.95|22.11|21.86|22.13|21.95|22.03|21.86|0
1743640030000|2025-04-03 00:27:10|22.13|21.88|22.14|21.89|22.14|21.95|22.03|21.86|0
1743640060000|2025-04-03 00:27:40|22.13|21.88|22.11|21.86|22.13|21.95|22|21.84|0
1743640070000|2025-04-03 00:27:50|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1743640080000|2025-04-03 00:28:00|22.15|21.9|22.13|21.88|22.15|21.9|22.13|21.88|2
1743640090000|2025-04-03 00:28:10|22.14|21.89|22.13|21.88|22.14|21.89|22.13|21.88|6
1743640100000|2025-04-03 00:28:20|22.14|21.89|22.15|21.9|22.15|21.9|22.13|21.88|14
1743640110000|2025-04-03 00:28:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1743640120000|2025-04-03 00:28:40|22.23|21.93|22.14|21.84|22.23|21.93|22.14|21.84|0
1743640130000|2025-04-03 00:28:50|22.17|21.89|22.14|21.84|22.18|21.89|22.14|21.84|0
1743640140000|2025-04-03 00:29:00|22.13|21.83|22.1|21.85|22.14|21.88|22.08|21.81|0
1743640150000|2025-04-03 00:29:10|22.08|21.83|22.08|21.83|22.13|21.88|22.08|21.81|0
1743640160000|2025-04-03 00:29:20|22.11|21.81|22.03|21.78|22.11|21.83|22.03|21.78|0
1743640170000|2025-04-03 00:29:30|22.02|21.77|22.02|21.77|22.03|21.78|22.02|21.77|0
1743640180000|2025-04-03 00:29:40|21.92|21.84|21.99|21.74|21.99|21.84|21.92|21.74|0
1743640200000|2025-04-03 00:30:00|22.04|21.79|22|21.75|22.04|21.79|22|21.75|0
1743640210000|2025-04-03 00:30:10|22.02|21.77|21.91|21.83|22.02|21.83|21.91|21.75|0
1743640220000|2025-04-03 00:30:20|22|21.75|21.91|21.83|22|21.83|21.91|21.75|0
1743640310000|2025-04-03 00:31:50|21.89|21.81|21.93|21.68|21.93|21.81|21.89|21.68|9
1743640320000|2025-04-03 00:32:00|21.92|21.67|21.92|21.67|21.92|21.67|21.89|21.64|0
1743640330000|2025-04-03 00:32:10|21.91|21.66|21.88|21.63|21.92|21.67|21.87|21.62|0
1743640340000|2025-04-03 00:32:20|21.89|21.64|21.92|21.67|21.94|21.77|21.85|21.64|0
1743640350000|2025-04-03 00:32:30|21.84|21.76|21.94|21.69|21.94|21.76|21.84|21.67|0
1743640360000|2025-04-03 00:32:40|21.86|21.78|21.91|21.83|21.91|21.83|21.85|21.77|0
1743640390000|2025-04-03 00:33:10|21.92|21.84|21.93|21.68|21.93|21.84|21.87|21.67|1
1743640400000|2025-04-03 00:33:20|21.92|21.67|21.92|21.67|21.93|21.68|21.92|21.67|0
1743640410000|2025-04-03 00:33:30|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743640420000|2025-04-03 00:33:40|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743640430000|2025-04-03 00:33:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1743640440000|2025-04-03 00:34:00|21.87|21.79|21.97|21.72|21.97|21.79|21.86|21.72|0
1743640450000|2025-04-03 00:34:10|21.86|21.78|21.86|21.78|21.97|21.78|21.86|21.72|0
1743640460000|2025-04-03 00:34:20|21.97|21.72|21.86|21.78|21.98|21.79|21.86|21.72|0
1743640470000|2025-04-03 00:34:30|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1743640490000|2025-04-03 00:34:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|1
1743640500000|2025-04-03 00:35:00|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743640510000|2025-04-03 00:35:10|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1743640520000|2025-04-03 00:35:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1743640540000|2025-04-03 00:35:40|21.83|21.75|21.86|21.61|21.88|21.75|21.78|21.61|1
1743640550000|2025-04-03 00:35:50|21.84|21.59|21.84|21.59|21.84|21.59|21.83|21.58|0
1743640560000|2025-04-03 00:36:00|21.83|21.58|21.86|21.61|21.86|21.61|21.83|21.58|0
1743640570000|2025-04-03 00:36:10|21.82|21.57|21.76|21.68|21.83|21.68|21.76|21.57|0
1743640580000|2025-04-03 00:36:20|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|1
1743640630000|2025-04-03 00:37:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1743640650000|2025-04-03 00:37:30|21.78|21.7|21.78|21.53|21.83|21.7|21.77|21.52|1
1743640660000|2025-04-03 00:37:40|21.81|21.56|21.79|21.54|21.81|21.56|21.77|21.52|0
1743640670000|2025-04-03 00:37:50|21.77|21.52|21.78|21.53|21.78|21.53|21.77|21.52|0
1743640680000|2025-04-03 00:38:00|21.77|21.52|21.81|21.56|21.81|21.56|21.77|21.52|0
1743640690000|2025-04-03 00:38:10|21.79|21.54|21.76|21.51|21.79|21.54|21.76|21.51|0
1743640700000|2025-04-03 00:38:20|21.74|21.49|21.75|21.5|21.75|21.5|21.74|21.49|0
1743640710000|2025-04-03 00:38:30|21.74|21.49|21.74|21.49|21.75|21.5|21.74|21.49|0
1743640720000|2025-04-03 00:38:40|21.76|21.51|21.81|21.56|21.81|21.56|21.76|21.51|0
1743640730000|2025-04-03 00:38:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1743640740000|2025-04-03 00:39:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1743640770000|2025-04-03 00:39:30|21.78|21.53|21.78|21.53|21.78|21.53|21.76|21.51|2
1743640780000|2025-04-03 00:39:40|21.76|21.51|21.78|21.53|21.78|21.53|21.76|21.51|0
1743640790000|2025-04-03 00:39:50|21.77|21.52|21.76|21.51|21.77|21.52|21.76|21.51|0
1743640800000|2025-04-03 00:40:00|21.78|21.53|21.81|21.56|21.84|21.59|21.78|21.53|0
1743640810000|2025-04-03 00:40:10|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743640820000|2025-04-03 00:40:20|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743640840000|2025-04-03 00:40:40|21.79|21.54|21.7|21.62|21.79|21.62|21.7|21.54|0
1743640850000|2025-04-03 00:40:50|21.76|21.51|21.71|21.63|21.79|21.63|21.71|21.51|0
1743640860000|2025-04-03 00:41:00|21.79|21.54|21.79|21.71|21.83|21.71|21.71|21.54|1
1743640870000|2025-04-03 00:41:10|21.92|21.67|21.95|21.7|21.95|21.78|21.86|21.67|1
1743640880000|2025-04-03 00:41:20|21.88|21.8|21.86|21.78|21.89|21.8|21.84|21.64|1
1743640890000|2025-04-03 00:41:30|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1743640930000|2025-04-03 00:42:10|21.88|21.63|21.88|21.63|21.88|21.63|21.87|21.58|1
1743640950000|2025-04-03 00:42:30|21.84|21.59|21.85|21.55|21.85|21.59|21.84|21.55|0
1743640960000|2025-04-03 00:42:40|21.84|21.54|21.83|21.58|21.84|21.58|21.83|21.54|0
1743640970000|2025-04-03 00:42:50|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1743640980000|2025-04-03 00:43:00|21.9|21.65|21.92|21.67|21.92|21.67|21.88|21.62|0
1743640990000|2025-04-03 00:43:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1743641000000|2025-04-03 00:43:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1743641010000|2025-04-03 00:43:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1743641020000|2025-04-03 00:43:40|21.9|21.65|21.9|21.65|21.92|21.65|21.88|21.62|1
1743641030000|2025-04-03 00:43:50|21.88|21.63|21.9|21.65|21.9|21.65|21.88|21.63|0
1743641040000|2025-04-03 00:44:00|21.92|21.62|21.9|21.65|21.92|21.65|21.9|21.62|0
1743641070000|2025-04-03 00:44:30|21.92|21.62|21.92|21.67|21.95|21.67|21.9|21.62|0
1743641090000|2025-04-03 00:44:50|21.95|21.65|21.95|21.65|21.95|21.67|21.92|21.65|0
1743641100000|2025-04-03 00:45:00|21.92|21.67|21.92|21.67|21.95|21.67|21.92|21.65|0
1743641110000|2025-04-03 00:45:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743641120000|2025-04-03 00:45:20|21.94|21.64|21.9|21.65|21.94|21.65|21.9|21.64|0
1743641130000|2025-04-03 00:45:30|21.92|21.62|21.92|21.62|21.94|21.65|21.9|21.62|0
1743641140000|2025-04-03 00:45:40|21.93|21.68|21.89|21.64|21.93|21.68|21.89|21.64|0
1743641160000|2025-04-03 00:46:00|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1743641170000|2025-04-03 00:46:10|21.9|21.65|21.93|21.68|21.93|21.68|21.9|21.65|0
1743641190000|2025-04-03 00:46:30|||||||||1
1743641200000|2025-04-03 00:46:40|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743641210000|2025-04-03 00:46:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1743641220000|2025-04-03 00:47:00|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743641230000|2025-04-03 00:47:10|21.96|21.71|21.93|21.68|21.96|21.71|21.93|21.68|0
1743641240000|2025-04-03 00:47:20|21.94|21.69|21.96|21.71|21.96|21.71|21.94|21.69|0
1743641250000|2025-04-03 00:47:30|21.95|21.7|21.93|21.68|21.95|21.7|21.93|21.68|0
1743641280000|2025-04-03 00:48:00|21.92|21.67|21.93|21.68|21.93|21.68|21.91|21.66|0
1743641330000|2025-04-03 00:48:50|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743641340000|2025-04-03 00:49:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1743641370000|2025-04-03 00:49:30|21.89|21.64|21.91|21.66|21.91|21.66|21.89|21.64|0
1743641380000|2025-04-03 00:49:40|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743641400000|2025-04-03 00:50:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1743641410000|2025-04-03 00:50:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1743641420000|2025-04-03 00:50:20|21.91|21.66|21.93|21.68|21.93|21.68|21.91|21.66|0
1743641440000|2025-04-03 00:50:40|21.94|21.69|21.93|21.68|21.94|21.69|21.93|21.68|0
1743641450000|2025-04-03 00:50:50|21.94|21.69|22.02|21.77|22.02|21.83|21.9|21.69|1
1743641460000|2025-04-03 00:51:00|22.03|21.78|21.97|21.72|22.03|21.78|21.97|21.7|0
1743641470000|2025-04-03 00:51:10|21.98|21.73|21.97|21.72|21.98|21.73|21.97|21.72|0
1743641480000|2025-04-03 00:51:20|21.99|21.69|22.02|21.72|22.02|21.73|21.95|21.69|0
1743641490000|2025-04-03 00:51:30|22.03|21.77|22.03|21.78|22.03|21.78|22.03|21.77|0
1743641500000|2025-04-03 00:51:40|22|21.75|22.02|21.77|22.02|21.77|22|21.7|0
1743641510000|2025-04-03 00:51:50|22|21.72|21.99|21.74|22|21.74|21.99|21.7|0
1743641520000|2025-04-03 00:52:00|22.02|21.77|22.02|21.77|22.03|21.78|22|21.75|0
1743641530000|2025-04-03 00:52:10|22.03|21.78|22.03|21.78|22.03|21.78|22.02|21.77|0
1743641570000|2025-04-03 00:52:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1743641650000|2025-04-03 00:54:10|21.98|21.9|22.08|21.83|22.08|21.9|21.98|21.83|4
1743641700000|2025-04-03 00:55:00|22.02|21.94|22.08|21.83|22.08|21.94|22.01|21.83|0
1743641730000|2025-04-03 00:55:30|22.02|21.94|22.08|21.83|22.11|21.95|22.02|21.83|0
1743641740000|2025-04-03 00:55:40|22.02|21.94|22.01|21.93|22.09|21.94|22.01|21.84|0
1743641750000|2025-04-03 00:55:50|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1743641760000|2025-04-03 00:56:00|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1743641770000|2025-04-03 00:56:10|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1743641780000|2025-04-03 00:56:20|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|0
1743641790000|2025-04-03 00:56:30|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1743641800000|2025-04-03 00:56:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743641810000|2025-04-03 00:56:50|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1743641820000|2025-04-03 00:57:00|22.02|21.94|22.13|21.88|22.13|21.94|22.02|21.88|1
1743641850000|2025-04-03 00:57:30|22.15|21.9|22.13|21.88|22.15|21.9|22.13|21.88|0
1743641860000|2025-04-03 00:57:40|22.14|21.89|22.14|21.89|22.14|21.89|22.13|21.88|2
1743641880000|2025-04-03 00:58:00|22.12|21.87|22.09|21.84|22.13|21.88|22.09|21.84|0
1743641890000|2025-04-03 00:58:10|22.1|21.85|22.1|21.85|22.1|21.85|22.09|21.84|0
1743641900000|2025-04-03 00:58:20|22.12|21.87|22.1|21.85|22.14|21.89|22.1|21.85|0
1743641910000|2025-04-03 00:58:30|22.09|21.84|22.1|21.85|22.1|21.85|22.09|21.84|0
1743641920000|2025-04-03 00:58:40|22.12|21.87|22.15|21.9|22.15|21.9|22.12|21.87|12
1743641930000|2025-04-03 00:58:50|22.14|21.89|22.08|21.83|22.14|21.89|22.08|21.83|0
1743641940000|2025-04-03 00:59:00|22.07|21.82|22.08|21.83|22.1|21.85|22.07|21.82|0
1743641960000|2025-04-03 00:59:20|22.11|21.81|22.1|21.85|22.11|21.85|22.1|21.81|0
1743641980000|2025-04-03 00:59:40|22.11|21.86|22.1|21.85|22.11|21.86|22.1|21.85|0
1743642000000|2025-04-03 01:00:00|22.11|21.81|22.1|21.8|22.11|21.83|22.05|21.8|0
1743642010000|2025-04-03 01:00:10|22.06|21.81|22.06|21.81|22.1|21.81|22.04|21.78|0
1743642020000|2025-04-03 01:00:20|22.1|21.8|22.06|21.81|22.1|21.81|22.04|21.79|0
1743642030000|2025-04-03 01:00:30|22.07|21.82|22.1|21.85|22.1|21.85|22.07|21.82|0
1743642040000|2025-04-03 01:00:40|22.11|21.81|22.06|21.81|22.11|21.81|22.06|21.81|0
1743642050000|2025-04-03 01:00:50|22.05|21.8|22.05|21.8|22.05|21.8|22.02|21.77|0
1743642070000|2025-04-03 01:01:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1743642090000|2025-04-03 01:01:30|22.05|21.8|22.06|21.81|22.06|21.81|22.05|21.8|0
1743642100000|2025-04-03 01:01:40|22.04|21.79|22.02|21.77|22.04|21.79|22.02|21.77|0
1743642120000|2025-04-03 01:02:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1743642130000|2025-04-03 01:02:10|22.06|21.81|22.02|21.77|22.06|21.81|22.02|21.77|0
1743642150000|2025-04-03 01:02:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1743642160000|2025-04-03 01:02:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743642170000|2025-04-03 01:02:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1743642180000|2025-04-03 01:03:00|21.93|21.85|22.05|21.8|22.05|21.85|21.93|21.77|0
1743642190000|2025-04-03 01:03:10|22.04|21.79|22.01|21.76|22.04|21.79|22.01|21.76|0
1743642200000|2025-04-03 01:03:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743642210000|2025-04-03 01:03:30|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1743642240000|2025-04-03 01:04:00|22.02|21.77|21.93|21.85|22.04|21.85|21.93|21.77|0
1743642250000|2025-04-03 01:04:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743642270000|2025-04-03 01:04:30|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1743642280000|2025-04-03 01:04:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1743642300000|2025-04-03 01:05:00|22.02|21.77|22.02|21.77|22.04|21.79|22.02|21.77|0
1743642310000|2025-04-03 01:05:10|22.04|21.79|22.01|21.76|22.04|21.85|21.93|21.76|0
1743642320000|2025-04-03 01:05:20|21.91|21.83|22.02|21.77|22.04|21.83|21.91|21.76|0
1743642330000|2025-04-03 01:05:30|22.01|21.76|22.02|21.77|22.04|21.79|22.01|21.76|0
1743642340000|2025-04-03 01:05:40|22.04|21.79|22.05|21.8|22.05|21.8|22.02|21.77|0
1743642380000|2025-04-03 01:06:20|22.02|21.77|21.91|21.83|22.02|21.83|21.91|21.77|0
1743642400000|2025-04-03 01:06:40|21.93|21.85|22.02|21.77|22.04|21.85|21.93|21.77|0
1743642420000|2025-04-03 01:07:00|22.01|21.76|22|21.75|22.02|21.83|21.91|21.75|0
1743642430000|2025-04-03 01:07:10|22.01|21.76|21.91|21.83|22.01|21.83|21.91|21.76|0
1743642460000|2025-04-03 01:07:40|21.88|21.8|21.94|21.64|21.94|21.8|21.87|21.64|10
1743642530000|2025-04-03 01:08:50|21.89||21.89||21.89||21.89||0
1743642540000|2025-04-03 01:09:00|21.9|21.65|21.97|21.67|21.97|21.67|21.9|21.64|0
1743642550000|2025-04-03 01:09:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743642570000|2025-04-03 01:09:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1743642590000|2025-04-03 01:09:50|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|0
1743642600000|2025-04-03 01:10:00|21.94|21.64|21.97|21.67|21.98|21.68|21.94|21.64|0
1743642610000|2025-04-03 01:10:10|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1743642620000|2025-04-03 01:10:20|21.95|21.65|21.97|21.67|21.97|21.67|21.94|21.64|0
1743642640000|2025-04-03 01:10:40|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1743642650000|2025-04-03 01:10:50|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743642660000|2025-04-03 01:11:00|21.97|21.67|21.95|21.65|21.97|21.67|21.94|21.64|0
1743642680000|2025-04-03 01:11:20|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|0
1743642690000|2025-04-03 01:11:30|21.95|21.65|21.98|21.68|21.98|21.68|21.95|21.65|0
1743642700000|2025-04-03 01:11:40|21.97|21.67|21.98|21.68|21.98|21.68|21.97|21.67|0
1743642730000|2025-04-03 01:12:10|21.97|21.67|21.94|21.64|21.97|21.67|21.9|21.64|0
1743642740000|2025-04-03 01:12:20|21.9|21.65|21.9|21.65|21.94|21.65|21.9|21.64|0
1743642750000|2025-04-03 01:12:30|21.94|21.64|21.9|21.65|21.94|21.65|21.9|21.64|0
1743642760000|2025-04-03 01:12:40|21.94|21.64|21.9|21.65|21.94|21.65|21.9|21.64|0
1743642770000|2025-04-03 01:12:50|21.94|21.64|21.9|21.65|21.94|21.67|21.9|21.64|0
1743642780000|2025-04-03 01:13:00|21.94|21.64|21.9|21.65|21.94|21.65|21.9|21.64|0
1743642790000|2025-04-03 01:13:10|21.94|21.64|21.9|21.65|21.94|21.65|21.9|21.64|0
1743642800000|2025-04-03 01:13:20|21.94|21.64|21.94|21.64|21.95|21.65|21.94|21.64|0
1743642810000|2025-04-03 01:13:30|21.95|21.65|21.94|21.64|21.95|21.65|21.9|21.64|0
1743642820000|2025-04-03 01:13:40|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743642830000|2025-04-03 01:13:50|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743642840000|2025-04-03 01:14:00|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1743642850000|2025-04-03 01:14:10|21.88|21.63|21.87|21.62|21.88|21.63|21.87|21.62|0
1743642860000|2025-04-03 01:14:20|21.88|21.63|21.87|21.62|21.88|21.63|21.87|21.62|0
1743642870000|2025-04-03 01:14:30|21.88|21.63|21.88|21.63|21.89|21.64|21.88|21.63|0
1743642880000|2025-04-03 01:14:40|21.87|21.62|21.89|21.64|21.89|21.64|21.87|21.62|0
1743642890000|2025-04-03 01:14:50|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1743642900000|2025-04-03 01:15:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1743642920000|2025-04-03 01:15:20|21.88|21.63|21.88|21.63|21.88|21.63|21.87|21.62|0
1743642930000|2025-04-03 01:15:30|21.87|21.62|21.88|21.63|21.89|21.64|21.87|21.62|0
1743642960000|2025-04-03 01:16:00|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743642990000|2025-04-03 01:16:30|21.92|21.67|21.93|21.68|21.94|21.69|21.92|21.67|1
1743643000000|2025-04-03 01:16:40|21.92|21.67|21.93|21.68|21.94|21.69|21.92|21.67|0
1743643010000|2025-04-03 01:16:50|21.94|21.69|21.93|21.68|21.94|21.69|21.93|21.68|0
1743643020000|2025-04-03 01:17:00|21.94|21.69|21.93|21.68|21.94|21.69|21.93|21.68|0
1743643040000|2025-04-03 01:17:20|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743643050000|2025-04-03 01:17:30|21.91|21.66|21.93|21.68|21.93|21.68|21.91|21.66|0
1743643060000|2025-04-03 01:17:40|21.94|21.69|21.93|21.68|21.94|21.69|21.93|21.68|0
1743643070000|2025-04-03 01:17:50|21.94|21.69|21.91|21.66|21.94|21.69|21.91|21.66|0
1743643080000|2025-04-03 01:18:00|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743643100000|2025-04-03 01:18:20|21.9|21.65|21.92|21.67|21.92|21.67|21.9|21.65|0
1743643110000|2025-04-03 01:18:30|21.9|21.65|21.89|21.64|21.9|21.65|21.89|21.64|0
1743643120000|2025-04-03 01:18:40|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743643170000|2025-04-03 01:19:30|21.94|21.69|21.91|21.66|21.94|21.69|21.89|21.64|0
1743643180000|2025-04-03 01:19:40|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1743643210000|2025-04-03 01:20:10|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743643220000|2025-04-03 01:20:20|21.89|21.64|21.91|21.66|21.91|21.66|21.89|21.64|0
1743643230000|2025-04-03 01:20:30|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1743643280000|2025-04-03 01:21:20|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743643290000|2025-04-03 01:21:30|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743643300000|2025-04-03 01:21:40|21.91|21.66|21.91|21.66|21.93|21.68|21.91|21.66|0
1743643330000|2025-04-03 01:22:10|21.89|21.64|21.86|21.61|21.89|21.64|21.86|21.61|0
1743643340000|2025-04-03 01:22:20|21.87|21.62|21.86|21.61|21.87|21.62|21.86|21.61|0
1743643400000|2025-04-03 01:23:20|21.84|21.59|21.86|21.61|21.86|21.61|21.84|21.59|0
1743643410000|2025-04-03 01:23:30|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1743643420000|2025-04-03 01:23:40|21.86|21.61|21.84|21.59|21.86|21.61|21.84|21.59|0
1743643450000|2025-04-03 01:24:10|21.86|21.61|21.84|21.59|21.86|21.61|21.84|21.59|0
1743643490000|2025-04-03 01:24:50|21.86|21.61|21.84|21.59|21.86|21.61|21.84|21.59|0
1743643500000|2025-04-03 01:25:00|21.82|21.57|21.79|21.71|21.82|21.71|21.79|21.57|0
1743643540000|2025-04-03 01:25:40|21.87|21.62|21.84|21.59|21.87|21.62|21.84|21.59|0
1743643560000|2025-04-03 01:26:00|21.87|21.62|21.85|21.6|21.87|21.62|21.85|21.6|0
1743643570000|2025-04-03 01:26:10|21.87|21.62|21.85|21.6|21.87|21.62|21.85|21.6|0
1743643580000|2025-04-03 01:26:20|21.84|21.59|21.82|21.74|21.87|21.74|21.8|21.59|0
1743643590000|2025-04-03 01:26:30|21.87|21.62|21.84|21.59|21.87|21.62|21.84|21.59|0
1743643600000|2025-04-03 01:26:40|||||||||1
1743643610000|2025-04-03 01:26:50|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1743643620000|2025-04-03 01:27:00|21.88|21.63|21.75|21.67|21.9|21.68|21.73|21.58|2
1743643630000|2025-04-03 01:27:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1743643640000|2025-04-03 01:27:20|21.85|21.6|21.87|21.62|21.87|21.62|21.85|21.6|1
1743643670000|2025-04-03 01:27:50|21.88|21.63|21.89|21.64|21.89|21.64|21.88|21.63|0
1743643680000|2025-04-03 01:28:00|21.9|21.65|21.89|21.64|21.9|21.65|21.89|21.64|0
1743643690000|2025-04-03 01:28:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743643710000|2025-04-03 01:28:30|21.92|21.62|21.9|21.65|21.92|21.65|21.9|21.62|0
1743643750000|2025-04-03 01:29:10|21.92|21.62|21.89|21.64|21.92|21.64|21.88|21.62|0
1743643760000|2025-04-03 01:29:20|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743643780000|2025-04-03 01:29:40|21.94|21.64|21.9|21.65|21.94|21.67|21.9|21.64|0
1743643800000|2025-04-03 01:30:00||21.6||21.65||21.65||21.6|0
1743643820000|2025-04-03 01:30:20|21.94|21.64|21.99|21.69|21.99|21.69|21.94|21.64|0
1743643830000|2025-04-03 01:30:30|21.97|21.67|21.95|21.65|21.97|21.67|21.95|21.65|0
1743643840000|2025-04-03 01:30:40|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1743643850000|2025-04-03 01:30:50|21.94|21.64|21.95|21.65|21.97|21.67|21.94|21.64|0
1743643860000|2025-04-03 01:31:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1743643870000|2025-04-03 01:31:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743643910000|2025-04-03 01:31:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743643940000|2025-04-03 01:32:20|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1743644040000|2025-04-03 01:34:00|21.95|21.65|21.97|21.67|21.97|21.67|21.95|21.65|0
1743644050000|2025-04-03 01:34:10|21.95|21.65|21.97|21.67|21.97|21.67|21.95|21.65|0
1743644080000|2025-04-03 01:34:40|21.94|21.64|21.99|21.69|22|21.7|21.94|21.64|0
1743644110000|2025-04-03 01:35:10|22|21.7|22|21.7|22|21.7|22|21.7|1
1743644130000|2025-04-03 01:35:30|21.91|21.66|22|21.7|22|21.7|21.91|21.66|1
1743644140000|2025-04-03 01:35:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1743644160000|2025-04-03 01:36:00|21.97|21.67|21.97|21.67|21.99|21.69|21.97|21.67|0
1743644180000|2025-04-03 01:36:20|21.99|21.69|21.99|21.69|21.99|21.69|21.97|21.67|0
1743644200000|2025-04-03 01:36:40|22|21.7|22|21.7|22|21.7|22|21.7|0
1743644210000|2025-04-03 01:36:50|21.9|21.65|21.99|21.74|21.99|21.74|21.9|21.65|0
1743644230000|2025-04-03 01:37:10|21.98|21.73|21.95|21.7|21.98|21.73|21.95|21.7|0
1743644240000|2025-04-03 01:37:20|21.97|21.72|21.95|21.7|21.97|21.72|21.95|21.7|0
1743644260000|2025-04-03 01:37:40|21.97|21.72|21.98|21.73|21.98|21.73|21.97|21.72|0
1743644280000|2025-04-03 01:38:00|21.99|21.74|22|21.75|22|21.75|21.99|21.74|0
1743644290000|2025-04-03 01:38:10|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1743644300000|2025-04-03 01:38:20|22|21.75|22|21.75|22|21.75|21.99|21.74|0
1743644320000|2025-04-03 01:38:40|21.99|21.74|21.99|21.74|22|21.75|21.99|21.74|0
1743644330000|2025-04-03 01:38:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1743644400000|2025-04-03 01:40:00|21.99|21.74|22|21.75|22|21.75|21.99|21.74|1
1743644410000|2025-04-03 01:40:10|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1743644420000|2025-04-03 01:40:20|22.01|21.76|21.98|21.73|22.01|21.76|21.98|21.73|0
1743644430000|2025-04-03 01:40:30|21.99|21.74|22|21.75|22|21.75|21.97|21.72|0
1743644440000|2025-04-03 01:40:40|21.99|21.74|22|21.75|22|21.75|21.99|21.74|0
1743644450000|2025-04-03 01:40:50|21.97|21.72|21.98|21.73|21.98|21.73|21.97|21.72|0
1743644460000|2025-04-03 01:41:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1743644480000|2025-04-03 01:41:20|21.97|21.72|21.98|21.73|21.98|21.73|21.95|21.7|0
1743644490000|2025-04-03 01:41:30|21.97|21.72|21.98|21.73|21.98|21.73|21.97|21.72|0
1743644500000|2025-04-03 01:41:40|21.97|21.72|21.95|21.7|21.98|21.73|21.95|21.7|0
1743644510000|2025-04-03 01:41:50|21.97|21.72|21.95|21.7|21.98|21.73|21.95|21.7|0
1743644530000|2025-04-03 01:42:10|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1743644540000|2025-04-03 01:42:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1743644550000|2025-04-03 01:42:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|1
1743644570000|2025-04-03 01:42:50|21.94|21.86|21.95|21.7|22.02|21.87|21.94|21.7|1
1743644580000|2025-04-03 01:43:00|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1743644590000|2025-04-03 01:43:10|21.95|21.7|21.98|21.73|21.98|21.73|21.95|21.7|0
1743644610000|2025-04-03 01:43:30|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1743644660000|2025-04-03 01:44:20|21.97|21.72|21.99|21.74|21.99|21.74|21.95|21.7|0
1743644690000|2025-04-03 01:44:50|21.95|21.7|21.99|21.74|21.99|21.74|21.95|21.7|0
1743644700000|2025-04-03 01:45:00|21.97|21.72|21.99|21.74|21.99|21.74|21.97|21.72|0
1743644710000|2025-04-03 01:45:10|21.97|21.72|21.95|21.7|21.97|21.72|21.95|21.7|0
1743644730000|2025-04-03 01:45:30|21.97|21.65|21.94|21.69|21.97|21.69|21.94|21.65|0
1743644740000|2025-04-03 01:45:40|21.95|21.65|21.95|21.7|21.95|21.7|21.94|21.65|0
1743644750000|2025-04-03 01:45:50|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1743644760000|2025-04-03 01:46:00|21.95|21.7|21.97|21.67|21.97|21.7|21.94|21.67|0
1743644770000|2025-04-03 01:46:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743644810000|2025-04-03 01:46:50|21.91|21.61|21.94|21.64|21.94|21.64|21.91|21.61|0
1743644820000|2025-04-03 01:47:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743644830000|2025-04-03 01:47:10|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|0
1743644840000|2025-04-03 01:47:20|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743644850000|2025-04-03 01:47:30|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743644860000|2025-04-03 01:47:40|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743644900000|2025-04-03 01:48:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743644910000|2025-04-03 01:48:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743644920000|2025-04-03 01:48:40|21.85|21.55|21.87|21.57|21.87|21.57|21.85|21.55|0
1743644950000|2025-04-03 01:49:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1743644960000|2025-04-03 01:49:20|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1743644980000|2025-04-03 01:49:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743644990000|2025-04-03 01:49:50|21.83|21.58|21.85|21.55|21.87|21.58|21.83|21.55|0
1743645010000|2025-04-03 01:50:10|21.83|21.53|21.81|21.51|21.83|21.53|21.81|21.51|0
1743645020000|2025-04-03 01:50:20|21.83|21.53|21.85|21.55|21.85|21.55|21.83|21.53|0
1743645050000|2025-04-03 01:50:50|21.81|21.56|21.85|21.55|21.85|21.56|21.81|21.53|0
1743645070000|2025-04-03 01:51:10|21.83|21.53|21.81|21.51|21.85|21.55|21.81|21.51|0
1743645080000|2025-04-03 01:51:20|21.8|21.5|21.77|21.47|21.8|21.5|21.75|21.45|0
1743645090000|2025-04-03 01:51:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1743645120000|2025-04-03 01:52:00|21.77|21.47|21.78|21.48|21.78|21.48|21.77|21.47|0
1743645140000|2025-04-03 01:52:20|21.76|21.46|21.82|21.52|21.82|21.52|21.76|21.46|0
1743645150000|2025-04-03 01:52:30|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1743645160000|2025-04-03 01:52:40|21.85|21.55|21.8|21.5|21.85|21.55|21.8|21.5|0
1743645180000|2025-04-03 01:53:00|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1743645190000|2025-04-03 01:53:10|21.83|21.53|21.83|21.53|21.83|21.53|21.81|21.51|0
1743645210000|2025-04-03 01:53:30|21.85|21.55|21.85|21.55|21.87|21.58|21.83|21.55|0
1743645250000|2025-04-03 01:54:10|21.87|21.57|21.87|21.57|21.87|21.57|21.85|21.55|0
1743645270000|2025-04-03 01:54:30|21.9|21.6|21.88|21.58|21.9|21.6|21.85|21.55|0
1743645280000|2025-04-03 01:54:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743645290000|2025-04-03 01:54:50|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1743645310000|2025-04-03 01:55:10|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743645320000|2025-04-03 01:55:20|21.92|21.62|21.9|21.6|21.92|21.62|21.9|21.6|0
1743645340000|2025-04-03 01:55:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1743645370000|2025-04-03 01:56:10|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743645390000|2025-04-03 01:56:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743645440000|2025-04-03 01:57:20|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1743645450000|2025-04-03 01:57:30|21.91|21.61|21.89|21.59|21.92|21.62|21.89|21.59|0
1743645460000|2025-04-03 01:57:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1743645470000|2025-04-03 01:57:50|21.9|21.6|21.9|21.6|21.9|21.6|21.89|21.59|0
1743645480000|2025-04-03 01:58:00|21.92|21.62|21.92|21.62|21.92|21.62|21.9|21.6|0
1743645540000|2025-04-03 01:59:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743645550000|2025-04-03 01:59:10|21.97|21.67|21.92|21.62|21.97|21.67|21.92|21.62|0
1743645560000|2025-04-03 01:59:20|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1743645570000|2025-04-03 01:59:30|21.92|21.62|21.95|21.65|21.95|21.65|21.92|21.62|0
1743645580000|2025-04-03 01:59:40|21.97|21.67|21.91|21.61|21.97|21.67|21.91|21.61|0
1743645590000|2025-04-03 01:59:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743645600000|2025-04-03 02:00:00|21.91|21.61|21.91|21.61|21.92|21.62|21.91|21.61|0
1743645610000|2025-04-03 02:00:10|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743645620000|2025-04-03 02:00:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743645640000|2025-04-03 02:00:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743645660000|2025-04-03 02:01:00|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1743645670000|2025-04-03 02:01:10|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1743645690000|2025-04-03 02:01:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743645700000|2025-04-03 02:01:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743645710000|2025-04-03 02:01:50|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1743645720000|2025-04-03 02:02:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1743645840000|2025-04-03 02:04:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1743645860000|2025-04-03 02:04:20|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1743645880000|2025-04-03 02:04:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743645900000|2025-04-03 02:05:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1743645910000|2025-04-03 02:05:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743645930000|2025-04-03 02:05:30|21.9|21.6|21.9|21.6|21.9|21.6|21.85|21.55|0
1743645970000|2025-04-03 02:06:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1743646000000|2025-04-03 02:06:40|21.88|21.58|21.88|21.58|21.9|21.6|21.88|21.58|0
1743646020000|2025-04-03 02:07:00|21.9|21.6|21.9|21.6|21.9|21.6|21.85|21.55|0
1743646030000|2025-04-03 02:07:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743646040000|2025-04-03 02:07:20|21.91|21.61|21.97|21.67|21.97|21.67|21.91|21.61|0
1743646050000|2025-04-03 02:07:30|21.95|21.65|21.93|21.63|21.95|21.65|21.92|21.62|0
1743646060000|2025-04-03 02:07:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743646070000|2025-04-03 02:07:50|21.97|21.67|21.98|21.68|21.98|21.68|21.95|21.65|0
1743646080000|2025-04-03 02:08:00|22.02|21.73|22.02|21.72|22.02|21.73|22.02|21.72|0
1743646090000|2025-04-03 02:08:10|21.98|21.73|22.02|21.72|22.02|21.73|21.97|21.67|0
1743646100000|2025-04-03 02:08:20|22.01|21.77|21.97|21.67|22.01|21.77|21.96|21.67|0
1743646120000|2025-04-03 02:08:40|21.93|21.68|21.97|21.67|21.97|21.68|21.92|21.62|0
1743646130000|2025-04-03 02:08:50|21.95|21.65|21.95|21.65|21.95|21.65|21.94|21.64|0
1743646140000|2025-04-03 02:09:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1743646170000|2025-04-03 02:09:30|21.95|21.65|21.93|21.63|21.95|21.65|21.91|21.61|0
1743646180000|2025-04-03 02:09:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743646200000|2025-04-03 02:10:00|21.93|21.63|21.91|21.61|21.94|21.64|21.91|21.61|0
1743646220000|2025-04-03 02:10:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743646230000|2025-04-03 02:10:30|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1743646240000|2025-04-03 02:10:40|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1743646250000|2025-04-03 02:10:50|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1743646260000|2025-04-03 02:11:00|21.92|21.62|21.91|21.61|21.92|21.62|21.9|21.6|0
1743646270000|2025-04-03 02:11:10|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|0
1743646300000|2025-04-03 02:11:40|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1743646310000|2025-04-03 02:11:50|21.96|21.66|21.95|21.65|21.97|21.67|21.95|21.65|0
1743646320000|2025-04-03 02:12:00|21.93|21.63|21.97|21.67|21.97|21.67|21.93|21.63|0
1743646330000|2025-04-03 02:12:10|21.95|21.65|21.95|21.65|21.97|21.67|21.93|21.63|0
1743646340000|2025-04-03 02:12:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743646350000|2025-04-03 02:12:30|21.93|21.63|21.97|21.67|21.97|21.67|21.93|21.63|0
1743646360000|2025-04-03 02:12:40|21.95|21.65|21.95|21.65|21.97|21.67|21.95|21.65|0
1743646370000|2025-04-03 02:12:50|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1743646420000|2025-04-03 02:13:40|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|0
1743646430000|2025-04-03 02:13:50|21.97|21.67|21.95|21.65|21.97|21.67|21.95|21.65|0
1743646440000|2025-04-03 02:14:00|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1743646450000|2025-04-03 02:14:10|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646460000|2025-04-03 02:14:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743646470000|2025-04-03 02:14:30|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743646480000|2025-04-03 02:14:40|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646490000|2025-04-03 02:14:50|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1743646500000|2025-04-03 02:15:00|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646510000|2025-04-03 02:15:10|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646520000|2025-04-03 02:15:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743646530000|2025-04-03 02:15:30|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646540000|2025-04-03 02:15:40|21.92|21.62|21.9|21.6|21.92|21.62|21.9|21.6|0
1743646560000|2025-04-03 02:16:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1743646570000|2025-04-03 02:16:10|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1743646580000|2025-04-03 02:16:20|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1743646590000|2025-04-03 02:16:30|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1743646600000|2025-04-03 02:16:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743646620000|2025-04-03 02:17:00|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646650000|2025-04-03 02:17:30|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646660000|2025-04-03 02:17:40|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646670000|2025-04-03 02:17:50|21.92|21.62|21.92|21.62|21.92|21.62|21.91|21.61|0
1743646680000|2025-04-03 02:18:00|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1743646690000|2025-04-03 02:18:10|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646700000|2025-04-03 02:18:20|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743646720000|2025-04-03 02:18:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1743646730000|2025-04-03 02:18:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743646740000|2025-04-03 02:19:00|21.96|21.66|21.97|21.67|21.97|21.68|21.93|21.65|0
1743646760000|2025-04-03 02:19:20|22.01|21.71|21.97|21.72|22.01|21.72|21.97|21.71|0
1743646770000|2025-04-03 02:19:30|21.96|21.71|21.97|21.72|21.97|21.72|21.96|21.71|0
1743646780000|2025-04-03 02:19:40|21.96|21.71|21.96|21.71|21.97|21.71|21.96|21.67|0
1743646800000|2025-04-03 02:20:00|21.99|21.69|21.97|21.72|21.99|21.72|21.97|21.69|0
1743646810000|2025-04-03 02:20:10|21.94|21.67|21.96|21.71|21.97|21.71|21.94|21.67|0
1743646820000|2025-04-03 02:20:20|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1743646850000|2025-04-03 02:20:50|21.96|21.71|22.01|21.71|22.01|21.72|21.96|21.69|0
1743646860000|2025-04-03 02:21:00|21.97|21.72|21.97|21.67|21.97|21.72|21.97|21.67|0
1743646910000|2025-04-03 02:21:50|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743646920000|2025-04-03 02:22:00|21.97|21.67|21.97|21.67|21.97|21.67|21.95|21.65|0
1743646930000|2025-04-03 02:22:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1743646940000|2025-04-03 02:22:20|21.97|21.67|21.95|21.65|21.97|21.67|21.95|21.65|0
1743646960000|2025-04-03 02:22:40|21.91|21.61|21.91|21.61|21.92|21.62|21.91|21.61|0
1743646980000|2025-04-03 02:23:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743646990000|2025-04-03 02:23:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1743647000000|2025-04-03 02:23:20|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743647010000|2025-04-03 02:23:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1743647030000|2025-04-03 02:23:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1743647050000|2025-04-03 02:24:10|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1743647080000|2025-04-03 02:24:40|21.91|21.61|21.9|21.6|21.91|21.61|21.9|21.6|0
1743647160000|2025-04-03 02:26:00|21.87|21.57|21.87|21.57|21.87|21.57|21.85|21.55|0
1743647190000|2025-04-03 02:26:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1743647200000|2025-04-03 02:26:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1743647250000|2025-04-03 02:27:30|21.81|21.51|21.79|21.49|21.81|21.51|21.79|21.49|0
1743647260000|2025-04-03 02:27:40|21.78|21.48|21.78|21.48|21.78|21.48|21.78|21.48|0
1743647270000|2025-04-03 02:27:50|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1743647280000|2025-04-03 02:28:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743647290000|2025-04-03 02:28:10|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1743647490000|2025-04-03 02:31:30|21.82|21.52|21.83|21.53|21.83|21.53|21.82|21.52|0
1743647500000|2025-04-03 02:31:40|21.85|21.55|21.86|21.56|21.86|21.56|21.85|21.55|0
1743647510000|2025-04-03 02:31:50|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1743647520000|2025-04-03 02:32:00|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|2
1743647530000|2025-04-03 02:32:10|21.85|21.55|21.83|21.53|21.85|21.55|21.83|21.53|0
1743647590000|2025-04-03 02:33:10|21.86|21.56|21.83|21.53|21.86|21.56|21.83|21.53|0
1743647830000|2025-04-03 02:37:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743647840000|2025-04-03 02:37:20|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1743647870000|2025-04-03 02:37:50|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1743647880000|2025-04-03 02:38:00|21.83|21.53|21.83|21.53|21.83|21.53|21.79|21.49|0
1743648000000|2025-04-03 02:40:00|21.81|21.51|21.83|21.53|21.83|21.53|21.78|21.49|0
1743648110000|2025-04-03 02:41:50|21.79|21.54|21.81|21.51|21.81|21.54|21.79|21.51|0
1743648140000|2025-04-03 02:42:20|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1743648170000|2025-04-03 02:42:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1743648180000|2025-04-03 02:43:00|21.83|21.53|21.86|21.56|21.86|21.56|21.83|21.53|0
1743648190000|2025-04-03 02:43:10|21.84|21.54|21.86|21.56|21.86|21.58|21.83|21.53|0
1743648210000|2025-04-03 02:43:30|21.84|21.54|21.83|21.53|21.84|21.54|21.83|21.53|0
1743648300000|2025-04-03 02:45:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743648310000|2025-04-03 02:45:10|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1743648350000|2025-04-03 02:45:50|21.81|21.51|21.81|21.51|21.81|21.53|21.78|21.49|0
1743648360000|2025-04-03 02:46:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1743648410000|2025-04-03 02:46:50|21.78|21.48|21.73|21.43|21.78|21.48|21.73|21.43|0
1743648430000|2025-04-03 02:47:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1743648440000|2025-04-03 02:47:20|21.66|21.36|21.68|21.38|21.68|21.38|21.66|21.36|0
1743648450000|2025-04-03 02:47:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1743648460000|2025-04-03 02:47:40|21.68|21.38|21.68|21.38|21.7|21.4|21.68|21.38|0
1743648540000|2025-04-03 02:49:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1743648550000|2025-04-03 02:49:10|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1743648640000|2025-04-03 02:50:40|21.65|21.35|21.66|21.36|21.66|21.36|21.65|21.35|0
1743648650000|2025-04-03 02:50:50|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1743648660000|2025-04-03 02:51:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1743648670000|2025-04-03 02:51:10|21.64|21.34|21.65|21.35|21.65|21.35|21.63|21.33|0
1743648680000|2025-04-03 02:51:20|21.66|21.36|21.63|21.33|21.68|21.38|21.63|21.33|0
1743648710000|2025-04-03 02:51:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1743648720000|2025-04-03 02:52:00|21.61|21.31|21.58|21.28|21.61|21.31|21.58|21.28|0
1743648770000|2025-04-03 02:52:50|21.61|21.31|21.63|21.33|21.63|21.33|21.61|21.31|0
1743648800000|2025-04-03 02:53:20|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1743648880000|2025-04-03 02:54:40|21.65|21.35|21.61|21.36|21.65|21.38|21.61|21.35|0
1743648910000|2025-04-03 02:55:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1743648920000|2025-04-03 02:55:20|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1743648930000|2025-04-03 02:55:30|21.63|21.38|21.68|21.43|21.68|21.43|21.63|21.38|0
1743648940000|2025-04-03 02:55:40|21.66|21.41|21.63|21.38|21.66|21.41|21.63|21.38|0
1743649000000|2025-04-03 02:56:40|21.65|21.4|21.66|21.41|21.66|21.41|21.65|21.4|0
1743649010000|2025-04-03 02:56:50|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1743649020000|2025-04-03 02:57:00|21.66|21.41|21.66|21.41|21.66|21.41|21.63|21.38|0
1743649070000|2025-04-03 02:57:50|21.67|21.42|21.66|21.41|21.68|21.43|21.66|21.41|0
1743649090000|2025-04-03 02:58:10|21.64|21.39|21.66|21.41|21.66|21.41|21.63|21.38|0
1743649100000|2025-04-03 02:58:20|21.64|21.39|21.66|21.41|21.66|21.41|21.63|21.38|0
1743649140000|2025-04-03 02:59:00|21.63|21.38|21.64|21.39|21.64|21.39|21.63|21.38|0
1743649150000|2025-04-03 02:59:10|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1743649160000|2025-04-03 02:59:20|21.65|21.4|21.63|21.38|21.65|21.4|21.63|21.38|0
1743649170000|2025-04-03 02:59:30|21.66|21.41|21.63|21.38|21.66|21.41|21.63|21.38|0
1743649180000|2025-04-03 02:59:40|21.65|21.4|21.66|21.41|21.66|21.41|21.65|21.4|0
1743649220000|2025-04-03 03:00:20|21.64|21.39|21.66|21.41|21.66|21.41|21.63|21.38|0
1743649290000|2025-04-03 03:01:30|21.61|21.53|21.7|21.45|21.7|21.53|21.61|21.44|0
1743649300000|2025-04-03 03:01:40|21.75||21.75||21.75||21.75||0
1743649310000|2025-04-03 03:01:50|21.7||21.7||21.7||21.7||0
1743649330000|2025-04-03 03:02:10|21.71|21.46|21.73|21.48|21.73|21.48|21.71|21.46|0
1743649340000|2025-04-03 03:02:20|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1743649470000|2025-04-03 03:04:30|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1743649480000|2025-04-03 03:04:40|21.71|21.46|21.74|21.49|21.74|21.49|21.71|21.46|0
1743649500000|2025-04-03 03:05:00|21.73|21.48|21.71|21.46|21.73|21.48|21.71|21.46|0
1743649510000|2025-04-03 03:05:10|21.74|21.49|21.72|21.47|21.74|21.49|21.71|21.46|0
1743649520000|2025-04-03 03:05:20|21.74|21.49|21.72|21.47|21.74|21.49|21.71|21.46|0
1743649530000|2025-04-03 03:05:30|21.74|21.49|21.71|21.46|21.74|21.49|21.71|21.46|0
1743649540000|2025-04-03 03:05:40|21.72|21.47|21.71|21.46|21.72|21.47|21.71|21.46|0
1743649550000|2025-04-03 03:05:50|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1743649630000|2025-04-03 03:07:10|21.71|21.46|21.74|21.49|21.74|21.49|21.71|21.46|0
1743649640000|2025-04-03 03:07:20|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1743649650000|2025-04-03 03:07:30|21.72|21.47|21.7|21.45|21.72|21.47|21.7|21.45|0
1743649660000|2025-04-03 03:07:40|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1743649680000|2025-04-03 03:08:00|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1743649690000|2025-04-03 03:08:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1743649710000|2025-04-03 03:08:30|21.7|21.45|21.7|21.45|21.7|21.45|21.69|21.44|0
1743649720000|2025-04-03 03:08:40|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1743649790000|2025-04-03 03:09:50|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1743649800000|2025-04-03 03:10:00|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1743649940000|2025-04-03 03:12:20|21.66|21.58|21.74|21.49|21.74|21.6|21.66|21.49|0
1743650000000|2025-04-03 03:13:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1743650100000|2025-04-03 03:15:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1743650110000|2025-04-03 03:15:10|21.8|21.72|21.75|21.67|21.84|21.72|21.75|21.59|7
1743650120000|2025-04-03 03:15:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1743650130000|2025-04-03 03:15:30|21.81|21.56|21.7|21.62|21.81|21.62|21.7|21.56|0
1743650140000|2025-04-03 03:15:40|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743650200000|2025-04-03 03:16:40|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1743650210000|2025-04-03 03:16:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743650230000|2025-04-03 03:17:10|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1743650260000|2025-04-03 03:17:40|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1743650300000|2025-04-03 03:18:20|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1743650310000|2025-04-03 03:18:30|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1743650340000|2025-04-03 03:19:00|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743650420000|2025-04-03 03:20:20|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743650440000|2025-04-03 03:20:40|21.82|21.57|21.81|21.56|21.82|21.57|21.81|21.56|0
1743650710000|2025-04-03 03:25:10|21.83|21.58|21.81|21.56|21.85|21.6|21.81|21.56|0
1743650720000|2025-04-03 03:25:20|21.82|21.57|21.82|21.57|21.82|21.57|21.81|21.56|0
1743650730000|2025-04-03 03:25:30|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743650870000|2025-04-03 03:27:50|21.8|21.55|21.81|21.56|21.81|21.56|21.77|21.52|0
1743650890000|2025-04-03 03:28:10|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1743650940000|2025-04-03 03:29:00|21.81|21.56|21.85|21.6|21.85|21.6|21.81|21.56|0
1743651050000|2025-04-03 03:30:50|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1743651060000|2025-04-03 03:31:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743651070000|2025-04-03 03:31:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651080000|2025-04-03 03:31:20|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743651090000|2025-04-03 03:31:30|21.81|21.56|21.79|21.54|21.81|21.56|21.79|21.54|0
1743651100000|2025-04-03 03:31:40|21.77|21.52|21.79|21.54|21.79|21.54|21.77|21.52|0
1743651110000|2025-04-03 03:31:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651120000|2025-04-03 03:32:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743651130000|2025-04-03 03:32:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651140000|2025-04-03 03:32:20|21.81|21.56|21.8|21.55|21.81|21.56|21.8|21.55|0
1743651150000|2025-04-03 03:32:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743651160000|2025-04-03 03:32:40|21.77|21.52|21.79|21.54|21.79|21.54|21.77|21.52|0
1743651170000|2025-04-03 03:32:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651190000|2025-04-03 03:33:10|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743651220000|2025-04-03 03:33:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651260000|2025-04-03 03:34:20|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743651270000|2025-04-03 03:34:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651330000|2025-04-03 03:35:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743651340000|2025-04-03 03:35:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743651470000|2025-04-03 03:37:50|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743651480000|2025-04-03 03:38:00|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1743651540000|2025-04-03 03:39:00|21.82|21.57|21.8|21.55|21.82|21.57|21.8|21.55|0
1743651550000|2025-04-03 03:39:10|21.81|21.56|21.84|21.59|21.85|21.6|21.81|21.56|0
1743651560000|2025-04-03 03:39:20|21.82|21.57|21.85|21.6|21.85|21.6|21.82|21.57|0
1743651630000|2025-04-03 03:40:30|21.87|21.62|21.87|21.62|21.89|21.64|21.85|21.6|0
1743651640000|2025-04-03 03:40:40|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743651650000|2025-04-03 03:40:50|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743651660000|2025-04-03 03:41:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743651670000|2025-04-03 03:41:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743651680000|2025-04-03 03:41:20|21.89|21.64|21.9|21.65|21.9|21.65|21.89|21.64|0
1743651700000|2025-04-03 03:41:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743651710000|2025-04-03 03:41:50|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1743651730000|2025-04-03 03:42:10|21.89|21.64|21.96|21.71|21.96|21.71|21.89|21.64|0
1743651740000|2025-04-03 03:42:20|21.85|21.77|21.94|21.69|21.94|21.77|21.85|21.66|0
1743651750000|2025-04-03 03:42:30|21.96|21.71|21.95|21.7|21.96|21.71|21.95|21.7|0
1743651780000|2025-04-03 03:43:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743651800000|2025-04-03 03:43:20|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1743651820000|2025-04-03 03:43:40|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743651840000|2025-04-03 03:44:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1743651920000|2025-04-03 03:45:20|21.9|21.65|21.92|21.67|21.92|21.67|21.9|21.65|0
1743651930000|2025-04-03 03:45:30|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1743651970000|2025-04-03 03:46:10|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743651980000|2025-04-03 03:46:20|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1743652000000|2025-04-03 03:46:40|22.01|21.76|21.96|21.71|22.01|21.76|21.95|21.7|0
1743652010000|2025-04-03 03:46:50|21.97|21.72|22|21.75|22|21.75|21.97|21.72|0
1743652040000|2025-04-03 03:47:20|21.95|21.7|21.97|21.72|21.97|21.72|21.95|21.7|0
1743652080000|2025-04-03 03:48:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1743652090000|2025-04-03 03:48:10|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1743652110000|2025-04-03 03:48:30|22|21.75|21.97|21.72|22|21.75|21.97|21.72|0
1743652150000|2025-04-03 03:49:10|21.96|21.71|21.97|21.72|21.97|21.72|21.96|21.71|0
1743652190000|2025-04-03 03:49:50|22|21.75|22|21.75|22|21.75|22|21.75|0
1743652200000|2025-04-03 03:50:00|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1743652210000|2025-04-03 03:50:10|22|21.75|21.97|21.72|22|21.75|21.97|21.72|0
1743652220000|2025-04-03 03:50:20|22|21.75|22|21.75|22|21.75|22|21.75|0
1743652260000|2025-04-03 03:51:00|21.98|21.73|22|21.75|22|21.75|21.98|21.73|0
1743652310000|2025-04-03 03:51:50|22.01|21.76|22|21.75|22.01|21.76|22|21.75|0
1743652350000|2025-04-03 03:52:30|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1743652370000|2025-04-03 03:52:50|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1743652380000|2025-04-03 03:53:00|21.98|21.73|21.98|21.73|21.98|21.73|21.97|21.72|0
1743652390000|2025-04-03 03:53:10|21.97|21.72|21.98|21.73|21.98|21.73|21.97|21.72|0
1743652400000|2025-04-03 03:53:20|21.97|21.72|22.02|21.77|22.02|21.77|21.97|21.72|0
1743652440000|2025-04-03 03:54:00|22.01|21.76|21.99|21.74|22.01|21.76|21.99|21.74|0
1743652450000|2025-04-03 03:54:10|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1743652480000|2025-04-03 03:54:40|22.01|21.76|22.02|21.77|22.03|21.78|22.01|21.76|0
1743652530000|2025-04-03 03:55:30|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1743652540000|2025-04-03 03:55:40|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1743652590000|2025-04-03 03:56:30|22.01|21.76|21.99|21.74|22.01|21.76|21.99|21.74|0
1743652610000|2025-04-03 03:56:50|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1743652640000|2025-04-03 03:57:20|22.02|21.77|22.01|21.76|22.03|21.78|22.01|21.76|0
1743652650000|2025-04-03 03:57:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1743652660000|2025-04-03 03:57:40|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1743652710000|2025-04-03 03:58:30|22.01|21.76|22.02|21.77|22.02|21.77|22.01|21.76|0
1743652760000|2025-04-03 03:59:20|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1743652790000|2025-04-03 03:59:50|21.99|21.74|22.02|21.77|22.02|21.77|21.99|21.74|0
1743652820000|2025-04-03 04:00:20|22.01|21.76|21.99|21.74|22.01|21.76|21.99|21.74|0
1743652830000|2025-04-03 04:00:30|21.97|21.72|21.99|21.74|21.99|21.74|21.96|21.71|0
1743652840000|2025-04-03 04:00:40|21.97|21.72|21.96|21.71|21.97|21.72|21.96|21.71|0
1743652850000|2025-04-03 04:00:50|21.98|21.73|21.96|21.71|21.99|21.74|21.96|21.71|0
1743652860000|2025-04-03 04:01:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1743652870000|2025-04-03 04:01:10|21.96|21.71|21.94|21.69|21.96|21.71|21.94|21.69|0
1743652890000|2025-04-03 04:01:30|21.96|21.71|21.99|21.74|21.99|21.74|21.96|21.71|0
1743652900000|2025-04-03 04:01:40|21.98|21.73|21.97|21.72|21.98|21.73|21.97|21.72|0
1743652910000|2025-04-03 04:01:50|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743652940000|2025-04-03 04:02:20|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743652960000|2025-04-03 04:02:40|21.96|21.69|21.94|21.69|21.96|21.69|21.94|21.69|0
1743652990000|2025-04-03 04:03:10|21.96|21.66|21.94|21.69|21.96|21.69|21.94|21.66|0
1743653060000|2025-04-03 04:04:20|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743653070000|2025-04-03 04:04:30|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1743653090000|2025-04-03 04:04:50|21.93|21.68|21.94|21.69|21.94|21.69|21.93|21.68|0
1743653140000|2025-04-03 04:05:40|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743653150000|2025-04-03 04:05:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1743653160000|2025-04-03 04:06:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743653290000|2025-04-03 04:08:10|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743653330000|2025-04-03 04:08:50|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1743653350000|2025-04-03 04:09:10|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743653370000|2025-04-03 04:09:30|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1743653380000|2025-04-03 04:09:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743653400000|2025-04-03 04:10:00|21.89|21.64|21.83|21.58|21.89|21.64|21.83|21.58|0
1743653440000|2025-04-03 04:10:40|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743653530000|2025-04-03 04:12:10|21.81|21.56|21.82|21.57|21.82|21.57|21.81|21.56|0
1743653560000|2025-04-03 04:12:40|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1743653580000|2025-04-03 04:13:00|21.83|21.58|21.86|21.61|21.86|21.61|21.83|21.58|0
1743653590000|2025-04-03 04:13:10|21.84|21.59|21.83|21.58|21.84|21.59|21.83|21.58|0
1743653620000|2025-04-03 04:13:40|21.82|21.57|21.83|21.58|21.83|21.58|21.82|21.57|0
1743653630000|2025-04-03 04:13:50|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743653640000|2025-04-03 04:14:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743653700000|2025-04-03 04:15:00|21.82|21.57|21.8|21.55|21.82|21.64|21.71|21.55|0
1743653710000|2025-04-03 04:15:10|21.82|21.57|21.83|21.58|21.83|21.58|21.82|21.57|0
1743653720000|2025-04-03 04:15:20|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743653760000|2025-04-03 04:16:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743653770000|2025-04-03 04:16:10|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743653910000|2025-04-03 04:18:30|21.71|21.63|21.82|21.57|21.82|21.63|21.71|21.57|0
1743653920000|2025-04-03 04:18:40|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1743653950000|2025-04-03 04:19:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1743653960000|2025-04-03 04:19:20|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|5
1743653990000|2025-04-03 04:19:50|21.79|21.54|21.81|21.56|21.81|21.56|21.79|21.54|0
1743654000000|2025-04-03 04:20:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743654020000|2025-04-03 04:20:20|21.78|21.53|21.79|21.54|21.79|21.54|21.78|21.53|0
1743654130000|2025-04-03 04:22:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1743654240000|2025-04-03 04:24:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743654370000|2025-04-03 04:26:10|21.87|21.57|21.88|21.63|21.88|21.63|21.83|21.57|0
1743654380000|2025-04-03 04:26:20|21.86|21.61|21.83|21.58|21.87|21.61|21.83|21.57|0
1743654390000|2025-04-03 04:26:30|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1743654410000|2025-04-03 04:26:50|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743654430000|2025-04-03 04:27:10|21.88|21.63|21.88|21.63|21.88|21.63|21.87|21.57|0
1743654440000|2025-04-03 04:27:20|21.86|21.61|21.9|21.65|21.9|21.65|21.86|21.61|0
1743654460000|2025-04-03 04:27:40|21.88|21.63|21.88|21.63|21.9|21.65|21.88|21.63|0
1743654480000|2025-04-03 04:28:00|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743654490000|2025-04-03 04:28:10|21.88|21.63|21.9|21.65|21.9|21.65|21.88|21.63|0
1743654520000|2025-04-03 04:28:40|21.92|21.67|21.9|21.65|21.92|21.67|21.9|21.65|0
1743654540000|2025-04-03 04:29:00|21.87|21.62|21.88|21.63|21.88|21.63|21.87|21.62|0
1743654550000|2025-04-03 04:29:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743654630000|2025-04-03 04:30:30|21.82|21.74|21.91|21.66|21.91|21.74|21.82|21.66|0
1743654640000|2025-04-03 04:30:40|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743654690000|2025-04-03 04:31:30|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1743654720000|2025-04-03 04:32:00|21.9|21.65|21.88|21.63|21.9|21.65|21.88|21.63|0
1743654730000|2025-04-03 04:32:10|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1743654740000|2025-04-03 04:32:20|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1743654750000|2025-04-03 04:32:30|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1743654780000|2025-04-03 04:33:00|21.88|21.63|21.87|21.62|21.88|21.63|21.86|21.61|0
1743654810000|2025-04-03 04:33:30|21.86|21.61|21.85|21.6|21.86|21.61|21.85|21.6|0
1743654820000|2025-04-03 04:33:40|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743654840000|2025-04-03 04:34:00|21.82|21.57|21.81|21.56|21.83|21.58|21.81|21.56|0
1743654860000|2025-04-03 04:34:20|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743654870000|2025-04-03 04:34:30|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743654920000|2025-04-03 04:35:20|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1743654940000|2025-04-03 04:35:40|21.84|21.59|21.83|21.58|21.87|21.62|21.83|21.57|0
1743654950000|2025-04-03 04:35:50|21.86|21.61|21.87|21.57|21.87|21.62|21.83|21.57|0
1743654960000|2025-04-03 04:36:00|21.86|21.56|21.88|21.63|21.88|21.63|21.82|21.56|0
1743654970000|2025-04-03 04:36:10|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1743654980000|2025-04-03 04:36:20|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655020000|2025-04-03 04:37:00|21.88||21.88||21.88||21.88||0
1743655030000|2025-04-03 04:37:10|21.87|21.62|21.83|21.58|21.88|21.62|21.83|21.58|0
1743655040000|2025-04-03 04:37:20|21.87|21.57|21.87|21.57|21.87|21.58|21.83|21.57|0
1743655060000|2025-04-03 04:37:40|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655070000|2025-04-03 04:37:50|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743655080000|2025-04-03 04:38:00|21.83|21.58|21.83|21.58|21.87|21.6|21.83|21.57|0
1743655090000|2025-04-03 04:38:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743655110000|2025-04-03 04:38:30|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1743655120000|2025-04-03 04:38:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743655140000|2025-04-03 04:39:00|21.83|21.58|21.87|21.57|21.87|21.58|21.83|21.57|0
1743655150000|2025-04-03 04:39:10|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655200000|2025-04-03 04:40:00|21.87|21.57|21.88|21.63|21.88|21.63|21.86|21.57|0
1743655210000|2025-04-03 04:40:10|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1743655220000|2025-04-03 04:40:20||21.57||21.57||21.57||21.57|0
1743655260000|2025-04-03 04:41:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655270000|2025-04-03 04:41:10|21.87|21.57|21.86|21.61|21.87|21.61|21.85|21.57|0
1743655290000|2025-04-03 04:41:30|21.87|21.62|21.87|21.57|21.87|21.62|21.87|21.57|0
1743655300000|2025-04-03 04:41:40|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655320000|2025-04-03 04:42:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743655330000|2025-04-03 04:42:10|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1743655340000|2025-04-03 04:42:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1743655350000|2025-04-03 04:42:30|21.87|21.57|21.83|21.58|21.87|21.58|21.83|21.57|0
1743655390000|2025-04-03 04:43:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743655400000|2025-04-03 04:43:20|21.83|21.58|21.83|21.58|21.87|21.58|21.83|21.57|0
1743655410000|2025-04-03 04:43:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1743655430000|2025-04-03 04:43:50|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1743655440000|2025-04-03 04:44:00|21.87|21.62|21.88|21.63|21.88|21.63|21.87|21.62|0
1743655450000|2025-04-03 04:44:10|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1743655460000|2025-04-03 04:44:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1743655470000|2025-04-03 04:44:30|21.87|21.57|21.87|21.57|21.87|21.61|21.83|21.57|0
1743655480000|2025-04-03 04:44:40|21.83|21.58|21.87|21.57|21.87|21.58|21.83|21.57|0
1743655490000|2025-04-03 04:44:50||21.62||21.62||21.62||21.62|0
1743655500000|2025-04-03 04:45:00||21.57||21.57||21.57||21.57|0
1743655510000|2025-04-03 04:45:10|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655530000|2025-04-03 04:45:30|21.87|21.57|21.86|21.61|21.87|21.61|21.86|21.57|0
1743655560000|2025-04-03 04:46:00|21.88|21.63|21.9|21.65|21.9|21.65|21.88|21.63|0
1743655570000|2025-04-03 04:46:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1743655620000|2025-04-03 04:47:00|21.86|21.61|21.8|21.72|21.87|21.72|21.8|21.61|0
1743655630000|2025-04-03 04:47:10|21.79|21.71|21.8|21.72|21.86|21.72|21.79|21.61|0
1743655640000|2025-04-03 04:47:20|21.86|21.61|21.8|21.72|21.86|21.72|21.8|21.61|0
1743655650000|2025-04-03 04:47:30|21.86|21.61|21.8|21.72|21.87|21.72|21.8|21.61|0
1743655690000|2025-04-03 04:48:10|21.86|21.61|21.8|21.72|21.87|21.72|21.8|21.61|0
1743655730000|2025-04-03 04:48:50|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1743655740000|2025-04-03 04:49:00|21.85|21.6|21.8|21.72|21.85|21.72|21.8|21.6|0
1743655770000|2025-04-03 04:49:30|21.87|21.62|21.85|21.6|21.87|21.62|21.85|21.6|0
1743655800000|2025-04-03 04:50:00|21.75|21.67|21.83|21.58|21.83|21.67|21.75|21.57|0
1743655820000|2025-04-03 04:50:20|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743655920000|2025-04-03 04:52:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1743655960000|2025-04-03 04:52:40|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743655970000|2025-04-03 04:52:50|21.83|21.58|21.76|21.51|21.83|21.58|21.76|21.51|0
1743655980000|2025-04-03 04:53:00|21.72|21.47|21.81|21.51|21.81|21.51|21.72|21.47|0
1743655990000|2025-04-03 04:53:10|21.83|21.58|21.83|21.53|21.83|21.58|21.83|21.53|0
1743656010000|2025-04-03 04:53:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743656280000|2025-04-03 04:58:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656310000|2025-04-03 04:58:30|21.81|21.51|21.79|21.54|21.81|21.54|21.79|21.51|0
1743656340000|2025-04-03 04:59:00|21.81|21.51|21.81|21.51|21.81|21.54|21.78|21.51|0
1743656480000|2025-04-03 05:01:20|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656520000|2025-04-03 05:02:00|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743656530000|2025-04-03 05:02:10|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656540000|2025-04-03 05:02:20|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743656600000|2025-04-03 05:03:20|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656610000|2025-04-03 05:03:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743656630000|2025-04-03 05:03:50|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656640000|2025-04-03 05:04:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1743656670000|2025-04-03 05:04:30||21.56||21.56||21.56||21.56|0
1743656680000|2025-04-03 05:04:40|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656700000|2025-04-03 05:05:00|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743656710000|2025-04-03 05:05:10|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1743656720000|2025-04-03 05:05:20|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743656770000|2025-04-03 05:06:10|21.78|21.48|21.81|21.56|21.81|21.56|21.78|21.48|4
1743656780000|2025-04-03 05:06:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1743656830000|2025-04-03 05:07:10|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1743656870000|2025-04-03 05:07:50|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743656910000|2025-04-03 05:08:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1743656920000|2025-04-03 05:08:40|21.82|21.57|21.86|21.56|21.86|21.57|21.82|21.56|0
1743656930000|2025-04-03 05:08:50|21.82|21.57|21.86|21.56|21.86|21.57|21.82|21.56|0
1743656940000|2025-04-03 05:09:00|21.82|21.57|21.88|21.63|21.88|21.63|21.82|21.56|0
1743656950000|2025-04-03 05:09:10|21.87|21.62|21.86|21.61|21.87|21.62|21.86|21.61|0
1743656960000|2025-04-03 05:09:20|21.82|21.56|21.82|21.57|21.82|21.57|21.82|21.56|0
1743656970000|2025-04-03 05:09:30|21.86|21.56|21.86|21.61|21.86|21.61|21.83|21.56|0
1743656980000|2025-04-03 05:09:40|21.85|21.6|21.82|21.57|21.85|21.6|21.82|21.57|0
1743657010000|2025-04-03 05:10:10|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1743657020000|2025-04-03 05:10:20|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1743657040000|2025-04-03 05:10:40|21.81|21.56|21.83|21.58|21.83|21.58|21.81|21.56|0
1743657050000|2025-04-03 05:10:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1743657060000|2025-04-03 05:11:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1743657070000|2025-04-03 05:11:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1743657080000|2025-04-03 05:11:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1743657120000|2025-04-03 05:12:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1743657300000|2025-04-03 05:15:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|3
1743657330000|2025-04-03 05:15:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1743657340000|2025-04-03 05:15:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1743657360000|2025-04-03 05:16:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1743657370000|2025-04-03 05:16:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1743657380000|2025-04-03 05:16:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1743657390000|2025-04-03 05:16:30|21.76|21.68|21.86|21.78|21.86|21.78|21.75|21.67|1
1743657420000|2025-04-03 05:17:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743657430000|2025-04-03 05:17:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1743657440000|2025-04-03 05:17:20|21.96|21.71|21.96|21.71|21.96|21.78|21.86|21.71|0
1743657450000|2025-04-03 05:17:30|21.88|21.8|21.92|21.67|21.94|21.8|21.88|21.66|0
1743657460000|2025-04-03 05:17:40|21.93|21.68|21.94|21.69|21.94|21.69|21.91|21.66|0
1743657490000|2025-04-03 05:18:10|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743657500000|2025-04-03 05:18:20|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1743657540000|2025-04-03 05:19:00|21.91|21.66|21.91|21.66|21.93|21.68|21.91|21.66|0
1743657550000|2025-04-03 05:19:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1743657560000|2025-04-03 05:19:20|21.83|21.75|21.91|21.66|21.91|21.75|21.83|21.66|0
1743657570000|2025-04-03 05:19:30|21.83|21.75|21.91|21.66|21.91|21.75|21.83|21.66|0
1743657590000|2025-04-03 05:19:50|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1743657600000|2025-04-03 05:20:00|21.93|21.68|21.94|21.69|21.94|21.69|21.93|21.68|0
1743657610000|2025-04-03 05:20:10|21.93|21.68|21.94|21.69|21.94|21.69|21.92|21.67|0
1743657690000|2025-04-03 05:21:30|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1743657700000|2025-04-03 05:21:40|21.93|21.68|21.92|21.67|21.94|21.69|21.92|21.67|0
1743657710000|2025-04-03 05:21:50|21.91|21.66|21.92|21.67|21.93|21.68|21.91|21.66|0
1743657720000|2025-04-03 05:22:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743657730000|2025-04-03 05:22:10|21.92|21.67|21.91|21.66|21.92|21.67|21.91|21.66|0
1743657750000|2025-04-03 05:22:30|21.92|21.67|21.91|21.66|21.92|21.67|21.91|21.66|0
1743657770000|2025-04-03 05:22:50|21.92|21.67|21.92|21.67|21.92|21.67|21.91|21.66|0
1743657780000|2025-04-03 05:23:00|21.91|21.66|21.91|21.66|21.92|21.67|21.91|21.66|0
1743657800000|2025-04-03 05:23:20|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1743657820000|2025-04-03 05:23:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1743657830000|2025-04-03 05:23:50|21.92|21.67|21.94|21.69|21.94|21.69|21.92|21.67|0
1743657840000|2025-04-03 05:24:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743657850000|2025-04-03 05:24:10|21.88|21.8|21.96|21.71|21.96|21.8|21.88|21.71|0
1743657860000|2025-04-03 05:24:20|21.98|21.73|21.87|21.79|21.98|21.8|21.87|21.71|0
1743657870000|2025-04-03 05:24:30|21.96|21.71|21.96|21.71|21.96|21.79|21.87|21.71|0
1743657880000|2025-04-03 05:24:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743657890000|2025-04-03 05:24:50|21.96|21.71|21.96|21.71|21.96|21.79|21.87|21.71|0
1743657910000|2025-04-03 05:25:10|21.87|21.79|21.94|21.69|21.94|21.79|21.87|21.69|0
1743657920000|2025-04-03 05:25:20|21.87|21.79|21.94|21.69|21.94|21.79|21.87|21.69|0
1743657930000|2025-04-03 05:25:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743657940000|2025-04-03 05:25:40|21.94|21.69|21.87|21.79|21.94|21.79|21.87|21.69|0
1743657960000|2025-04-03 05:26:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743657970000|2025-04-03 05:26:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743657980000|2025-04-03 05:26:20|21.96|21.71|21.98|21.73|21.98|21.84|21.87|21.71|0
1743657990000|2025-04-03 05:26:30|21.96|21.71|21.98|21.73|21.99|21.84|21.9|21.71|0
1743658020000|2025-04-03 05:27:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743658030000|2025-04-03 05:27:10|21.98|21.73|21.98|21.73|21.98|21.73|21.98|21.73|0
1743658040000|2025-04-03 05:27:20|21.96|21.71|21.95|21.7|21.96|21.71|21.95|21.7|0
1743658050000|2025-04-03 05:27:30|21.93|21.68|21.92|21.67|21.94|21.69|21.92|21.67|0
1743658060000|2025-04-03 05:27:40|21.94|21.69|21.93|21.68|21.94|21.69|21.92|21.67|9
1743658070000|2025-04-03 05:27:50|21.92|21.67|21.93|21.68|21.93|21.68|21.92|21.67|0
1743658080000|2025-04-03 05:28:00|21.92|21.67|21.93|21.68|21.94|21.77|21.85|21.67|2
1743658090000|2025-04-03 05:28:10|21.92|21.67|21.92|21.67|21.93|21.68|21.92|21.67|4
1743658100000|2025-04-03 05:28:20|21.93|21.68|21.92|21.67|21.93|21.68|21.92|21.67|1
1743658110000|2025-04-03 05:28:30|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|2
1743658150000|2025-04-03 05:29:10|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1743658160000|2025-04-03 05:29:20|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1743658170000|2025-04-03 05:29:30|21.94|21.69|21.97|21.72|21.98|21.73|21.94|21.69|0
1743658180000|2025-04-03 05:29:40|21.96|21.71|21.96|21.71|22|21.71|21.96|21.7|0
1743658190000|2025-04-03 05:29:50|22|21.7|21.98|21.73|22|21.73|21.98|21.7|0
1743658200000|2025-04-03 05:30:00|22|21.7|21.96|21.71|22|21.72|21.96|21.7|0
1743658210000|2025-04-03 05:30:10|22.01|21.76|22.06|21.81|22.06|21.81|22.01|21.76|0
1743658220000|2025-04-03 05:30:20|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1743658240000|2025-04-03 05:30:40|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1743658290000|2025-04-03 05:31:30|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1743658300000|2025-04-03 05:31:40|22.1|21.85|22.1|21.85|22.1|21.85|22.08|21.83|0
1743658310000|2025-04-03 05:31:50|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1743658320000|2025-04-03 05:32:00|22.1|21.85|22.07|21.82|22.1|21.85|22.07|21.78|0
1743658330000|2025-04-03 05:32:10|22.08|21.78|22.07|21.82|22.08|21.82|22.05|21.78|0
1743658340000|2025-04-03 05:32:20|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1743658350000|2025-04-03 05:32:30|22.07|21.82|22.07|21.82|22.1|21.85|22.07|21.82|0
1743658360000|2025-04-03 05:32:40|22.1|21.85|22.12|21.87|22.12|21.87|22.07|21.82|0
1743658370000|2025-04-03 05:32:50|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1743658390000|2025-04-03 05:33:10|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1743658400000|2025-04-03 05:33:20|22.09|22.01|22.08|22|22.09|22.01|22.06|21.98|0
1743658410000|2025-04-03 05:33:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1743658420000|2025-04-03 05:33:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1743658430000|2025-04-03 05:33:50|22.05|21.97|22.1|21.85|22.1|21.97|22.02|21.84|0
1743658440000|2025-04-03 05:34:00|22.12|21.87|22.1|21.85|22.12|21.87|22.1|21.85|0
1743658450000|2025-04-03 05:34:10|22.11|21.86|22.14|21.89|22.14|21.89|22.11|21.86|0
1743658460000|2025-04-03 05:34:20|22.12|21.87|22.14|21.89|22.14|21.89|22.12|21.87|0
1743658470000|2025-04-03 05:34:30|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1743658480000|2025-04-03 05:34:40|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1743658490000|2025-04-03 05:34:50|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1743658500000|2025-04-03 05:35:00|22.11|21.86|22.12|21.87|22.14|21.89|22.11|21.86|0
1743658510000|2025-04-03 05:35:10|22.11|21.86|22.14|21.89|22.14|21.89|22.11|21.86|0
1743658530000|2025-04-03 05:35:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|1
1743658540000|2025-04-03 05:35:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1743658590000|2025-04-03 05:36:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1743658610000|2025-04-03 05:36:50|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1743658630000|2025-04-03 05:37:10|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1743658810000|2025-04-03 05:40:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1743658820000|2025-04-03 05:40:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1743658830000|2025-04-03 05:40:30|22.09|22.01|22.14|21.89|22.16|22.01|22.09|21.88|6
1743658840000|2025-04-03 05:40:40|22.18|21.93|22.13|21.88|22.18|22|22.08|21.87|0
1743658860000|2025-04-03 05:41:00|22.1|21.85|22.13|21.88|22.13|21.88|22.1|21.85|0
1743658880000|2025-04-03 05:41:20|22.09|21.84|22.13|21.88|22.13|21.88|22.09|21.84|0
1743658900000|2025-04-03 05:41:40|22.09|21.84|22.11|21.86|22.11|21.86|22.09|21.84|0
1743658910000|2025-04-03 05:41:50|22.1|21.85|22.12|21.87|22.12|21.87|22.09|21.84|0
1743658920000|2025-04-03 05:42:00|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1743658930000|2025-04-03 05:42:10|22.12|21.87|22.12|21.87|22.14|21.89|22.12|21.87|0
1743658940000|2025-04-03 05:42:20|22.14|21.89|22.14|21.89|22.14|21.89|22.12|21.87|0
1743658950000|2025-04-03 05:42:30|22.15|21.9|22.14|21.89|22.15|21.9|22.14|21.89|0
1743658960000|2025-04-03 05:42:40|22.15|21.9|22.14|21.89|22.15|21.9|22.14|21.89|0
1743658970000|2025-04-03 05:42:50|22.15|21.9|22.16|21.91|22.16|21.91|22.15|21.9|0
1743658980000|2025-04-03 05:43:00|22.15|21.9|22.15|21.9|22.15|21.9|22.14|21.89|0
1743658990000|2025-04-03 05:43:10|22.14|21.89|22.15|21.9|22.16|21.91|22.14|21.89|0
1743659000000|2025-04-03 05:43:20|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1743659010000|2025-04-03 05:43:30|22.18|21.93|22.07|21.99|22.18|22.01|22.07|21.9|0
1743659020000|2025-04-03 05:43:40|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1743659030000|2025-04-03 05:43:50|22.16|21.91|22.15|21.9|22.16|21.91|22.15|21.9|0
1743659040000|2025-04-03 05:44:00|22.18|21.93|22.14|21.89|22.18|21.93|22.14|21.89|0
1743659050000|2025-04-03 05:44:10|22.15|21.9|22.14|21.89|22.15|21.9|22.14|21.89|0
1743659060000|2025-04-03 05:44:20|22.15|21.9|22.16|21.91|22.16|21.91|22.14|21.89|0
1743659070000|2025-04-03 05:44:30|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1743659100000|2025-04-03 05:45:00|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1743659110000|2025-04-03 05:45:10|22.14|21.89|22.14|21.89|22.15|21.9|22.14|21.89|0
1743659130000|2025-04-03 05:45:30|22.13|21.88|22.14|21.89|22.14|21.89|22.13|21.88|0
1743659140000|2025-04-03 05:45:40|22.13|21.88|22.13|21.88|22.14|21.89|22.13|21.88|0
1743659170000|2025-04-03 05:46:10|22.14|21.89|22.15|21.9|22.15|21.9|22.14|21.89|0
1743659190000|2025-04-03 05:46:30|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1743659200000|2025-04-03 05:46:40|22.07|21.99|22.18|21.93|22.18|21.99|22.07|21.91|0
1743659240000|2025-04-03 05:47:20|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1743659250000|2025-04-03 05:47:30|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1743659290000|2025-04-03 05:48:10|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1743659300000|2025-04-03 05:48:20|22.13|22.05|22.19|21.94|22.19|22.05|22.13|21.94|0
1743659310000|2025-04-03 05:48:30|22.12|22.04|22.27|22.02|22.27|22.06|22.12|22.02|25
1743659330000|2025-04-03 05:48:50|22.25|22|22.25|22|22.25|22|22.25|22|0
1743659340000|2025-04-03 05:49:00|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1743659360000|2025-04-03 05:49:20|22.21|22.13|22.21|22.13|22.28|22.13|22.21|22.02|9
1743659370000|2025-04-03 05:49:30|22.19|22.11|22.3|22.05|22.3|22.11|22.19|22.04|4
1743659380000|2025-04-03 05:49:40|22.29|22.04|22.27|22.02|22.29|22.04|22.27|22.02|0
1743659390000|2025-04-03 05:49:50|22.25|22|22.25|22|22.25|22|22.25|22|0
1743659400000|2025-04-03 05:50:00|22.23|21.98|22.14|22.06|22.23|22.06|22.14|21.98|1
1743659410000|2025-04-03 05:50:10|22.22|21.97|22.2|21.95|22.22|22|22.08|21.92|1
1743659420000|2025-04-03 05:50:20|22.05|21.97|22.12|21.87|22.12|22.01|22.04|21.87|30
1743659450000|2025-04-03 05:50:50|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|10
1743659530000|2025-04-03 05:52:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743659550000|2025-04-03 05:52:30|21.99|21.91|22.1|21.85|22.1|21.92|21.99|21.85|1
1743659560000|2025-04-03 05:52:40|22.02|21.94|22.1|21.85|22.1|21.94|22.02|21.85|2
1743659620000|2025-04-03 05:53:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743659630000|2025-04-03 05:53:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1743659650000|2025-04-03 05:54:10|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1743659700000|2025-04-03 05:55:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1743659710000|2025-04-03 05:55:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1743659740000|2025-04-03 05:55:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1743659760000|2025-04-03 05:56:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1743659770000|2025-04-03 05:56:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743659860000|2025-04-03 05:57:40|22.03|21.95|22.02|21.94|22.07|21.99|22.02|21.94|0
1743659880000|2025-04-03 05:58:00|21.99|21.91|22.08|21.83|22.08|21.91|21.98|21.83|3
1743659890000|2025-04-03 05:58:10|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1743659900000|2025-04-03 05:58:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1743659910000|2025-04-03 05:58:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743659930000|2025-04-03 05:58:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|36
1743659940000|2025-04-03 05:59:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743659950000|2025-04-03 05:59:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743659970000|2025-04-03 05:59:30|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1743660000000|2025-04-03 06:00:00|22.1|21.85|22.04|21.96|22.1|21.96|22.04|21.85|61
1743660010000|2025-04-03 06:00:10|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1743660020000|2025-04-03 06:00:20|22|21.92|22.01|21.93|22.01|21.93|21.94|21.86|37
1743660030000|2025-04-03 06:00:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743660060000|2025-04-03 06:01:00|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|17
1743660090000|2025-04-03 06:01:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1743660110000|2025-04-03 06:01:50|||||||||2
1743660120000|2025-04-03 06:02:00|21.98|21.9|21.97|21.89|21.99|21.91|21.97|21.89|0
1743660140000|2025-04-03 06:02:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1743660150000|2025-04-03 06:02:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1743660180000|2025-04-03 06:03:00|21.98|21.9|21.97|21.89|21.99|21.91|21.97|21.89|20
1743660190000|2025-04-03 06:03:10|21.96|21.88|21.93|21.85|21.96|21.88|21.91|21.83|8
1743660200000|2025-04-03 06:03:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1743660210000|2025-04-03 06:03:30|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1743660220000|2025-04-03 06:03:40|||||||||2
1743660260000|2025-04-03 06:04:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|2
1743660290000|2025-04-03 06:04:50|21.9|21.82|22.01|21.76|22.01|21.83|21.9|21.76|4
1743660320000|2025-04-03 06:05:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743660330000|2025-04-03 06:05:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1743660340000|2025-04-03 06:05:40|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1743660360000|2025-04-03 06:06:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|1
1743660380000|2025-04-03 06:06:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1743660390000|2025-04-03 06:06:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1743660400000|2025-04-03 06:06:40|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|20
1743660410000|2025-04-03 06:06:50|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1743660430000|2025-04-03 06:07:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1743660440000|2025-04-03 06:07:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1743660450000|2025-04-03 06:07:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1743660460000|2025-04-03 06:07:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1743660470000|2025-04-03 06:07:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1743660480000|2025-04-03 06:08:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1743660490000|2025-04-03 06:08:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1743660510000|2025-04-03 06:08:30|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|8
1743660520000|2025-04-03 06:08:40|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1743660540000|2025-04-03 06:09:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1743660550000|2025-04-03 06:09:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1743660560000|2025-04-03 06:09:20|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|0
1743660570000|2025-04-03 06:09:30|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|37
1743660580000|2025-04-03 06:09:40|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|5
1743660590000|2025-04-03 06:09:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|34
1743660620000|2025-04-03 06:10:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|66
1743660630000|2025-04-03 06:10:30|21.86|21.78|21.87|21.79|21.87|21.79|21.83|21.75|9
1743660640000|2025-04-03 06:10:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|21
1743660650000|2025-04-03 06:10:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1743660660000|2025-04-03 06:11:00|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|5
1743660670000|2025-04-03 06:11:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1743660680000|2025-04-03 06:11:20|21.81|21.73|21.86|21.78|21.87|21.79|21.81|21.73|4
1743660690000|2025-04-03 06:11:30|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|5
1743660700000|2025-04-03 06:11:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743660720000|2025-04-03 06:12:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|10
1743660740000|2025-04-03 06:12:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1743660750000|2025-04-03 06:12:30|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|0
1743660760000|2025-04-03 06:12:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1743660770000|2025-04-03 06:12:50|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1743660780000|2025-04-03 06:13:00|||||||||1
1743660790000|2025-04-03 06:13:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1743660800000|2025-04-03 06:13:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743660810000|2025-04-03 06:13:30|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1743660820000|2025-04-03 06:13:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1743660830000|2025-04-03 06:13:50|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1743660840000|2025-04-03 06:14:00|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|0
1743660850000|2025-04-03 06:14:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1743660860000|2025-04-03 06:14:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1743660870000|2025-04-03 06:14:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1743660910000|2025-04-03 06:15:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|2
1743660920000|2025-04-03 06:15:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743660930000|2025-04-03 06:15:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1743660950000|2025-04-03 06:15:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1743660980000|2025-04-03 06:16:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1743660990000|2025-04-03 06:16:30|21.89|21.81|21.9|21.82|21.91|21.83|21.89|21.81|10
1743661000000|2025-04-03 06:16:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1743661010000|2025-04-03 06:16:50|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1743661020000|2025-04-03 06:17:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743661030000|2025-04-03 06:17:10|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|5
1743661040000|2025-04-03 06:17:20|21.86|21.78|21.86|21.78|21.86|21.78|21.83|21.75|5
1743661050000|2025-04-03 06:17:30|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1743661060000|2025-04-03 06:17:40|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1743661070000|2025-04-03 06:17:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1743661080000|2025-04-03 06:18:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1743661100000|2025-04-03 06:18:20|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1743661110000|2025-04-03 06:18:30|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1743661140000|2025-04-03 06:19:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1743661190000|2025-04-03 06:19:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1743661200000|2025-04-03 06:20:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|1
1743661210000|2025-04-03 06:20:10|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1743661220000|2025-04-03 06:20:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1743661230000|2025-04-03 06:20:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1743661240000|2025-04-03 06:20:40|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1743661250000|2025-04-03 06:20:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1743661260000|2025-04-03 06:21:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|3
1743661280000|2025-04-03 06:21:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|1
1743661290000|2025-04-03 06:21:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1743661300000|2025-04-03 06:21:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1743661320000|2025-04-03 06:22:00|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|10
1743661330000|2025-04-03 06:22:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1743661340000|2025-04-03 06:22:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1743661350000|2025-04-03 06:22:30|21.79|21.71|21.78|21.7|21.81|21.73|21.78|21.7|0
1743661360000|2025-04-03 06:22:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1743661370000|2025-04-03 06:22:50|21.8|21.72|21.79|21.71|21.8|21.72|21.78|21.7|1
1743661380000|2025-04-03 06:23:00|21.78|21.7|21.78|21.7|21.81|21.73|21.78|21.7|0
1743661390000|2025-04-03 06:23:10|21.77|21.69|21.71|21.63|21.77|21.69|21.71|21.63|16
1743661410000|2025-04-03 06:23:30|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|0
1743661420000|2025-04-03 06:23:40|21.73|21.65|21.74|21.66|21.74|21.66|21.71|21.63|10
1743661430000|2025-04-03 06:23:50|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1743661440000|2025-04-03 06:24:00|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1743661450000|2025-04-03 06:24:10|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|4
1743661460000|2025-04-03 06:24:20|21.73|21.65|21.74|21.66|21.75|21.67|21.73|21.65|0
1743661490000|2025-04-03 06:24:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|6
1743661500000|2025-04-03 06:25:00|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1743661510000|2025-04-03 06:25:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1743661520000|2025-04-03 06:25:20|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|0
1743661530000|2025-04-03 06:25:30|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1743661540000|2025-04-03 06:25:40|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|0
1743661560000|2025-04-03 06:26:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|8
1743661570000|2025-04-03 06:26:10|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1743661580000|2025-04-03 06:26:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|3
1743661590000|2025-04-03 06:26:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|29
1743661600000|2025-04-03 06:26:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|23
1743661640000|2025-04-03 06:27:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1743661650000|2025-04-03 06:27:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|27
1743661660000|2025-04-03 06:27:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1743661760000|2025-04-03 06:29:20|||||||||4
1743661770000|2025-04-03 06:29:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|9
1743661800000|2025-04-03 06:30:00|||||||||9
1743661840000|2025-04-03 06:30:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1743661850000|2025-04-03 06:30:50|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|1
1743661860000|2025-04-03 06:31:00|21.65|21.57|21.64|21.56|21.65|21.57|21.63|21.55|21
1743661870000|2025-04-03 06:31:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1743661890000|2025-04-03 06:31:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1743661910000|2025-04-03 06:31:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1743661920000|2025-04-03 06:32:00|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1743661930000|2025-04-03 06:32:10|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|9
1743661940000|2025-04-03 06:32:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1743661950000|2025-04-03 06:32:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1743661960000|2025-04-03 06:32:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1743661970000|2025-04-03 06:32:50|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|0
1743661980000|2025-04-03 06:33:00|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1743661990000|2025-04-03 06:33:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1743662000000|2025-04-03 06:33:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1743662010000|2025-04-03 06:33:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1743662020000|2025-04-03 06:33:40|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1743662040000|2025-04-03 06:34:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1743662050000|2025-04-03 06:34:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1743662060000|2025-04-03 06:34:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1743662070000|2025-04-03 06:34:30|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|0
1743662080000|2025-04-03 06:34:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1743662160000|2025-04-03 06:36:00|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|1
1743662170000|2025-04-03 06:36:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1743662180000|2025-04-03 06:36:20|21.6|21.52|21.62|21.54|21.63|21.55|21.6|21.52|0
1743662190000|2025-04-03 06:36:30|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1743662200000|2025-04-03 06:36:40|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|0
1743662210000|2025-04-03 06:36:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1743662220000|2025-04-03 06:37:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1743662230000|2025-04-03 06:37:10|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1743662240000|2025-04-03 06:37:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1743662250000|2025-04-03 06:37:30|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|5
1743662260000|2025-04-03 06:37:40|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1743662270000|2025-04-03 06:37:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1743662290000|2025-04-03 06:38:10|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1743662300000|2025-04-03 06:38:20|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1743662310000|2025-04-03 06:38:30|21.57|21.49|21.58|21.5|21.59|21.51|21.57|21.49|0
1743662320000|2025-04-03 06:38:40|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|0
1743662330000|2025-04-03 06:38:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|1
1743662340000|2025-04-03 06:39:00|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1743662350000|2025-04-03 06:39:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1743662360000|2025-04-03 06:39:20|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1743662370000|2025-04-03 06:39:30|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1743662380000|2025-04-03 06:39:40|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1743662390000|2025-04-03 06:39:50|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|25
1743662400000|2025-04-03 06:40:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|25
1743662410000|2025-04-03 06:40:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1743662430000|2025-04-03 06:40:30|21.55|21.47|21.55|21.47|21.57|21.49|21.54|21.46|0
1743662440000|2025-04-03 06:40:40|21.54|21.46|21.55|21.47|21.55|21.47|21.53|21.45|0
1743662450000|2025-04-03 06:40:50|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|0
1743662460000|2025-04-03 06:41:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1743662470000|2025-04-03 06:41:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1743662480000|2025-04-03 06:41:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1743662490000|2025-04-03 06:41:30|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1743662500000|2025-04-03 06:41:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1743662510000|2025-04-03 06:41:50|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1743662520000|2025-04-03 06:42:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1743662530000|2025-04-03 06:42:10|21.52|21.44|21.52|21.44|21.53|21.45|21.51|21.43|4
1743662540000|2025-04-03 06:42:20|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1743662570000|2025-04-03 06:42:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|100
1743662580000|2025-04-03 06:43:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1743662590000|2025-04-03 06:43:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1743662600000|2025-04-03 06:43:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|5
1743662610000|2025-04-03 06:43:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1743662620000|2025-04-03 06:43:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|1
1743662630000|2025-04-03 06:43:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1743662640000|2025-04-03 06:44:00|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|0
1743662680000|2025-04-03 06:44:40|||||||||4
1743662690000|2025-04-03 06:44:50|||||||||22
1743662710000|2025-04-03 06:45:10|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|2
1743662730000|2025-04-03 06:45:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1743662740000|2025-04-03 06:45:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1743662760000|2025-04-03 06:46:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|0
1743662780000|2025-04-03 06:46:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|17
1743662790000|2025-04-03 06:46:30|21.46|21.38|21.48|21.4|21.49|21.41|21.46|21.38|2
1743662800000|2025-04-03 06:46:40|21.49|21.41|21.51|21.43|21.51|21.43|21.48|21.4|0
1743662850000|2025-04-03 06:47:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|59
1743662860000|2025-04-03 06:47:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1743662870000|2025-04-03 06:47:50|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|1
1743662880000|2025-04-03 06:48:00|21.49|21.41|21.48|21.4|21.51|21.43|21.46|21.38|0
1743662890000|2025-04-03 06:48:10|21.47|21.39|21.51|21.43|21.51|21.43|21.46|21.38|2
1743662900000|2025-04-03 06:48:20|21.49|21.41|21.51|21.43|21.51|21.43|21.48|21.4|2
1743662930000|2025-04-03 06:48:50|||||||||1
1743662940000|2025-04-03 06:49:00|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|0
1743662950000|2025-04-03 06:49:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1743662960000|2025-04-03 06:49:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1743662980000|2025-04-03 06:49:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|31
1743663000000|2025-04-03 06:50:00|||||||||1
1743663010000|2025-04-03 06:50:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1743663020000|2025-04-03 06:50:20|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|1
1743663030000|2025-04-03 06:50:30|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1743663040000|2025-04-03 06:50:40|21.46|21.38|21.46|21.38|21.51|21.43|21.46|21.38|4
1743663070000|2025-04-03 06:51:10|21.51|21.43|21.48|21.4|21.51|21.43|21.46|21.38|2
1743663080000|2025-04-03 06:51:20|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|0
1743663090000|2025-04-03 06:51:30|21.49|21.41|21.48|21.4|21.49|21.41|21.46|21.38|0
1743663100000|2025-04-03 06:51:40|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1743663110000|2025-04-03 06:51:50|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|2
1743663120000|2025-04-03 06:52:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1743663130000|2025-04-03 06:52:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1743663150000|2025-04-03 06:52:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1743663160000|2025-04-03 06:52:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|1
1743663170000|2025-04-03 06:52:50|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1743663190000|2025-04-03 06:53:10|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|2
1743663200000|2025-04-03 06:53:20|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1743663210000|2025-04-03 06:53:30|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1743663250000|2025-04-03 06:54:10|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|150
1743663260000|2025-04-03 06:54:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1743663270000|2025-04-03 06:54:30|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1743663280000|2025-04-03 06:54:40|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|0
1743663290000|2025-04-03 06:54:50|21.55|21.47|21.54|21.46|21.55|21.47|21.53|21.45|2
1743663310000|2025-04-03 06:55:10|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1743663320000|2025-04-03 06:55:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|60
1743663350000|2025-04-03 06:55:50|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1743663360000|2025-04-03 06:56:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1743663370000|2025-04-03 06:56:10|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|107
1743663380000|2025-04-03 06:56:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1743663390000|2025-04-03 06:56:30|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1743663410000|2025-04-03 06:56:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1743663420000|2025-04-03 06:57:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1743663430000|2025-04-03 06:57:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743663440000|2025-04-03 06:57:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743663450000|2025-04-03 06:57:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743663460000|2025-04-03 06:57:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1743663480000|2025-04-03 06:58:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|2
1743663490000|2025-04-03 06:58:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|2
1743663500000|2025-04-03 06:58:20|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1743663510000|2025-04-03 06:58:30|||||||||1
1743663520000|2025-04-03 06:58:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1743663530000|2025-04-03 06:58:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1743663560000|2025-04-03 06:59:20|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1743663570000|2025-04-03 06:59:30|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|3
1743663580000|2025-04-03 06:59:40|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1743663590000|2025-04-03 06:59:50|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1743663600000|2025-04-03 07:00:00|21.7|21.62|21.67|21.59|21.71|21.63|21.67|21.59|34
1743663610000|2025-04-03 07:00:10|||||||||5
1743663620000|2025-04-03 07:00:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743663630000|2025-04-03 07:00:30|||||||||4
1743663640000|2025-04-03 07:00:40|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|33
1743663650000|2025-04-03 07:00:50|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|7
1743663660000|2025-04-03 07:01:00|21.69|21.61|21.71|21.63|21.73|21.65|21.69|21.61|51
1743663670000|2025-04-03 07:01:10|21.7|21.62|21.7|21.62|21.74|21.66|21.69|21.61|0
1743663680000|2025-04-03 07:01:20|21.71|21.63|21.74|21.66|21.74|21.66|21.7|21.62|8
1743663690000|2025-04-03 07:01:30|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1743663700000|2025-04-03 07:01:40|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|9
1743663710000|2025-04-03 07:01:50|21.7|21.62|21.7|21.62|21.71|21.63|21.69|21.61|2
1743663720000|2025-04-03 07:02:00|21.71|21.63|21.7|21.62|21.72|21.64|21.69|21.61|1
1743663730000|2025-04-03 07:02:10|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|40
1743663740000|2025-04-03 07:02:20|21.7|21.62|21.69|21.61|21.71|21.63|21.69|21.61|0
1743663750000|2025-04-03 07:02:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|6
1743663760000|2025-04-03 07:02:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|1
1743663770000|2025-04-03 07:02:50|21.66|21.58|21.64|21.56|21.69|21.61|21.64|21.56|0
1743663790000|2025-04-03 07:03:10|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|4
1743663800000|2025-04-03 07:03:20|21.66|21.58|21.66|21.58|21.67|21.59|21.65|21.57|2
1743663810000|2025-04-03 07:03:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1743663820000|2025-04-03 07:03:40|21.65|21.57|21.64|21.56|21.66|21.58|21.64|21.56|3
1743663830000|2025-04-03 07:03:50|21.65|21.57|21.65|21.57|21.66|21.58|21.64|21.56|5
1743663840000|2025-04-03 07:04:00|21.64|21.56|21.65|21.57|21.66|21.58|21.64|21.56|1
1743663850000|2025-04-03 07:04:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1743663860000|2025-04-03 07:04:20|21.62|21.54|21.61|21.53|21.62|21.54|21.6|21.52|0
1743663870000|2025-04-03 07:04:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1743663880000|2025-04-03 07:04:40|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1743663890000|2025-04-03 07:04:50|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|2
1743663900000|2025-04-03 07:05:00|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|2
1743663910000|2025-04-03 07:05:10|21.63|21.55|21.62|21.54|21.63|21.55|21.6|21.52|1
1743663920000|2025-04-03 07:05:20|21.63|21.55|21.62|21.54|21.63|21.55|21.59|21.51|1
1743663930000|2025-04-03 07:05:30|21.63|21.55|21.62|21.54|21.63|21.55|21.6|21.52|2
1743663940000|2025-04-03 07:05:40|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|136
1743663950000|2025-04-03 07:05:50|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|61
1743663960000|2025-04-03 07:06:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|4
1743663970000|2025-04-03 07:06:10|21.55|21.47|21.56|21.48|21.57|21.49|21.55|21.47|7
1743663980000|2025-04-03 07:06:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|34
1743663990000|2025-04-03 07:06:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|7
1743664000000|2025-04-03 07:06:40|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|3
1743664010000|2025-04-03 07:06:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1743664020000|2025-04-03 07:07:00|21.5|21.42|21.51|21.43|21.55|21.47|21.5|21.42|4
1743664030000|2025-04-03 07:07:10|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1743664040000|2025-04-03 07:07:20|21.5|21.42|21.49|21.41|21.51|21.43|21.48|21.4|7
1743664050000|2025-04-03 07:07:30|21.5|21.42|21.49|21.41|21.5|21.42|21.48|21.4|0
1743664060000|2025-04-03 07:07:40|21.48|21.4|21.43|21.35|21.49|21.41|21.43|21.35|79
1743664070000|2025-04-03 07:07:50|21.44|21.36|21.43|21.35|21.47|21.39|21.43|21.35|0
1743664090000|2025-04-03 07:08:10|21.45|21.37|21.46|21.38|21.48|21.4|21.43|21.35|3
1743664100000|2025-04-03 07:08:20|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1743664110000|2025-04-03 07:08:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1743664120000|2025-04-03 07:08:40|21.45|21.37|21.49|21.41|21.5|21.42|21.45|21.37|12
1743664130000|2025-04-03 07:08:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1743664140000|2025-04-03 07:09:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|1
1743664150000|2025-04-03 07:09:10|21.49|21.41|21.49|21.41|21.5|21.42|21.48|21.4|7
1743664160000|2025-04-03 07:09:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1743664170000|2025-04-03 07:09:30|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1743664180000|2025-04-03 07:09:40|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|93
1743664190000|2025-04-03 07:09:50|21.48|21.4|21.48|21.4|21.5|21.42|21.47|21.39|0
1743664200000|2025-04-03 07:10:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1743664210000|2025-04-03 07:10:10|21.48|21.4|21.55|21.47|21.57|21.49|21.48|21.4|20
1743664220000|2025-04-03 07:10:20|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|3
1743664230000|2025-04-03 07:10:30|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|3
1743664240000|2025-04-03 07:10:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1743664250000|2025-04-03 07:10:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1743664260000|2025-04-03 07:11:00|21.59|21.51|21.58|21.5|21.62|21.54|21.58|21.5|5
1743664270000|2025-04-03 07:11:10|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1743664280000|2025-04-03 07:11:20|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|3
1743664290000|2025-04-03 07:11:30|21.59|21.51|21.62|21.54|21.62|21.54|21.58|21.5|3
1743664320000|2025-04-03 07:12:00|21.61|21.53|21.62|21.54|21.62|21.54|21.58|21.5|2
1743664340000|2025-04-03 07:12:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|37
1743664350000|2025-04-03 07:12:30|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|1
1743664360000|2025-04-03 07:12:40|21.6|21.52|21.62|21.54|21.62|21.54|21.58|21.5|1
1743664370000|2025-04-03 07:12:50|||||||||3
1743664380000|2025-04-03 07:13:00|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|7
1743664400000|2025-04-03 07:13:20|||||||||2
1743664420000|2025-04-03 07:13:40|21.59|21.51|21.59|21.51|21.62|21.54|21.58|21.5|1
1743664440000|2025-04-03 07:14:00|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|3
1743664450000|2025-04-03 07:14:10|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1743664460000|2025-04-03 07:14:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1743664470000|2025-04-03 07:14:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|23
1743664480000|2025-04-03 07:14:40|21.67|21.59|21.64|21.56|21.68|21.6|21.64|21.56|40
1743664490000|2025-04-03 07:14:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1743664500000|2025-04-03 07:15:00|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|3
1743664510000|2025-04-03 07:15:10|21.71|21.63|21.7|21.62|21.71|21.63|21.69|21.61|11
1743664520000|2025-04-03 07:15:20|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1743664530000|2025-04-03 07:15:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1743664540000|2025-04-03 07:15:40|21.67|21.59|21.64|21.56|21.69|21.61|21.63|21.55|59
1743664550000|2025-04-03 07:15:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1743664560000|2025-04-03 07:16:00|21.67|21.59|21.65|21.57|21.68|21.6|21.64|21.56|6
1743664570000|2025-04-03 07:16:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1743664580000|2025-04-03 07:16:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1743664590000|2025-04-03 07:16:30|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1743664600000|2025-04-03 07:16:40|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|4
1743664610000|2025-04-03 07:16:50|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1743664620000|2025-04-03 07:17:00|21.67|21.59|21.63|21.55|21.68|21.6|21.63|21.55|19
1743664640000|2025-04-03 07:17:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1743664650000|2025-04-03 07:17:30|21.63|21.55|21.7|21.62|21.7|21.62|21.62|21.54|2
1743664660000|2025-04-03 07:17:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|11
1743664670000|2025-04-03 07:17:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|14
1743664680000|2025-04-03 07:18:00|21.73|21.65|21.79|21.71|21.79|21.71|21.72|21.64|94
1743664690000|2025-04-03 07:18:10|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|1
1743664700000|2025-04-03 07:18:20|21.82|21.74|21.85|21.77|21.87|21.79|21.8|21.72|1
1743664710000|2025-04-03 07:18:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|1
1743664720000|2025-04-03 07:18:40|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|1
1743664750000|2025-04-03 07:19:10|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|7
1743664760000|2025-04-03 07:19:20|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|3
1743664770000|2025-04-03 07:19:30|21.84|21.76|21.77|21.69|21.84|21.76|21.77|21.69|29
1743664780000|2025-04-03 07:19:40|21.78|21.7|21.8|21.72|21.82|21.74|21.77|21.69|6
1743664790000|2025-04-03 07:19:50|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1743664800000|2025-04-03 07:20:00|21.8|21.72|21.77|21.69|21.82|21.74|21.77|21.69|0
1743664810000|2025-04-03 07:20:10|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|28
1743664820000|2025-04-03 07:20:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|17
1743664840000|2025-04-03 07:20:40|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|18
1743664850000|2025-04-03 07:20:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|1
1743664860000|2025-04-03 07:21:00|21.73|21.65|21.72|21.64|21.75|21.67|21.7|21.62|10
1743664870000|2025-04-03 07:21:10|21.71|21.63|21.72|21.64|21.75|21.67|21.7|21.62|0
1743664880000|2025-04-03 07:21:20|21.7|21.62|21.7|21.62|21.75|21.67|21.7|21.62|3
1743664890000|2025-04-03 07:21:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1743664900000|2025-04-03 07:21:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1743664910000|2025-04-03 07:21:50|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|105
1743664920000|2025-04-03 07:22:00|21.63|21.55|21.61|21.53|21.64|21.56|21.61|21.53|2
1743664930000|2025-04-03 07:22:10|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|5
1743664940000|2025-04-03 07:22:20|||||||||55
1743664950000|2025-04-03 07:22:30|21.54|21.46|21.53|21.45|21.58|21.5|21.53|21.45|30
1743664960000|2025-04-03 07:22:40|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|1
1743664970000|2025-04-03 07:22:50|21.52|21.44|21.53|21.45|21.53|21.45|21.49|21.41|4
1743664990000|2025-04-03 07:23:10|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|0
1743665000000|2025-04-03 07:23:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1743665010000|2025-04-03 07:23:30|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|0
1743665020000|2025-04-03 07:23:40|21.49|21.41|21.5|21.42|21.53|21.45|21.49|21.41|17
1743665030000|2025-04-03 07:23:50|21.49|21.41|21.5|21.42|21.53|21.45|21.49|21.41|2
1743665040000|2025-04-03 07:24:00|21.51|21.43|21.5|21.42|21.53|21.45|21.49|21.41|1
1743665050000|2025-04-03 07:24:10|21.52|21.44|21.53|21.45|21.53|21.45|21.5|21.42|0
1743665060000|2025-04-03 07:24:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|9
1743665090000|2025-04-03 07:24:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1743665100000|2025-04-03 07:25:00|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|43
1743665110000|2025-04-03 07:25:10|21.46|21.38|21.48|21.4|21.48|21.4|21.43|21.35|4
1743665130000|2025-04-03 07:25:30|21.46|21.38|21.46|21.38|21.48|21.4|21.45|21.37|0
1743665140000|2025-04-03 07:25:40|21.48|21.4|21.5|21.42|21.5|21.42|21.46|21.38|11
1743665150000|2025-04-03 07:25:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|30
1743665160000|2025-04-03 07:26:00|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|1
1743665170000|2025-04-03 07:26:10|21.5|21.42|21.49|21.41|21.5|21.42|21.48|21.4|6
1743665180000|2025-04-03 07:26:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743665190000|2025-04-03 07:26:30|21.46|21.38|21.45|21.37|21.46|21.38|21.43|21.35|11
1743665200000|2025-04-03 07:26:40|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1743665210000|2025-04-03 07:26:50|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|0
1743665220000|2025-04-03 07:27:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1743665230000|2025-04-03 07:27:10|21.45|21.37|21.45|21.37|21.48|21.4|21.44|21.36|2
1743665240000|2025-04-03 07:27:20|21.46|21.38|21.48|21.4|21.48|21.4|21.45|21.37|0
1743665250000|2025-04-03 07:27:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1743665260000|2025-04-03 07:27:40|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|7
1743665270000|2025-04-03 07:27:50|21.44|21.36|21.44|21.36|21.45|21.37|21.43|21.35|0
1743665280000|2025-04-03 07:28:00|21.43|21.35|21.45|21.37|21.48|21.4|21.43|21.35|2
1743665290000|2025-04-03 07:28:10|21.46|21.38|21.45|21.37|21.46|21.38|21.43|21.35|1
1743665300000|2025-04-03 07:28:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1743665320000|2025-04-03 07:28:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1743665330000|2025-04-03 07:28:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|11
1743665340000|2025-04-03 07:29:00|21.43|21.35|21.38|21.3|21.43|21.35|21.36|21.28|18
1743665370000|2025-04-03 07:29:30|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|7
1743665400000|2025-04-03 07:30:00|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|71
1743665410000|2025-04-03 07:30:10|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|10
1743665420000|2025-04-03 07:30:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|11
1743665430000|2025-04-03 07:30:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|4
1743665440000|2025-04-03 07:30:40|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1743665450000|2025-04-03 07:30:50|21.39|21.31|21.39|21.31|21.41|21.33|21.38|21.3|0
1743665460000|2025-04-03 07:31:00|21.38|21.3|21.41|21.33|21.42|21.34|21.38|21.3|1
1743665470000|2025-04-03 07:31:10|21.42|21.34|21.44|21.36|21.44|21.36|21.41|21.33|1
1743665480000|2025-04-03 07:31:20|21.46|21.38|21.44|21.36|21.48|21.4|21.43|21.35|57
1743665490000|2025-04-03 07:31:30|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|0
1743665500000|2025-04-03 07:31:40|21.45|21.37|21.43|21.35|21.47|21.39|21.43|21.35|2
1743665510000|2025-04-03 07:31:50|21.45|21.37|21.45|21.37|21.46|21.38|21.44|21.36|1
1743665520000|2025-04-03 07:32:00|21.47|21.39|21.48|21.4|21.48|21.4|21.44|21.36|3
1743665530000|2025-04-03 07:32:10|21.47|21.39|21.46|21.38|21.48|21.4|21.46|21.38|28
1743665540000|2025-04-03 07:32:20|21.44|21.36|21.43|21.35|21.46|21.38|21.43|21.35|0
1743665550000|2025-04-03 07:32:30|21.44|21.36|21.43|21.35|21.44|21.36|21.42|21.34|5
1743665560000|2025-04-03 07:32:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|6
1743665570000|2025-04-03 07:32:50|21.43|21.35|21.44|21.36|21.44|21.36|21.42|21.34|0
1743665580000|2025-04-03 07:33:00|21.43|21.35|21.44|21.36|21.44|21.36|21.41|21.33|4
1743665590000|2025-04-03 07:33:10|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1743665600000|2025-04-03 07:33:20|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|54
1743665610000|2025-04-03 07:33:30|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|1
1743665620000|2025-04-03 07:33:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1743665630000|2025-04-03 07:33:50|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1743665640000|2025-04-03 07:34:00|21.46|21.38|21.46|21.38|21.47|21.39|21.44|21.36|3
1743665650000|2025-04-03 07:34:10|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|2
1743665660000|2025-04-03 07:34:20|||||||||25
1743665670000|2025-04-03 07:34:30|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|7
1743665680000|2025-04-03 07:34:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|2
1743665690000|2025-04-03 07:34:50|21.47|21.39|21.48|21.4|21.48|21.4|21.46|21.38|60
1743665700000|2025-04-03 07:35:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|39
1743665710000|2025-04-03 07:35:10|||||||||4
1743665720000|2025-04-03 07:35:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|2
1743665730000|2025-04-03 07:35:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1743665740000|2025-04-03 07:35:40|21.48|21.4|21.48|21.4|21.48|21.4|21.44|21.36|17
1743665760000|2025-04-03 07:36:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|7
1743665770000|2025-04-03 07:36:10|||||||||14
1743665810000|2025-04-03 07:36:50|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|10
1743665820000|2025-04-03 07:37:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1743665830000|2025-04-03 07:37:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743665850000|2025-04-03 07:37:30|21.47|21.39|21.46|21.38|21.47|21.39|21.45|21.37|2
1743665860000|2025-04-03 07:37:40|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|10
1743665870000|2025-04-03 07:37:50|21.44|21.36|21.45|21.37|21.45|21.37|21.43|21.35|0
1743665880000|2025-04-03 07:38:00|21.46|21.38|21.45|21.37|21.48|21.4|21.43|21.35|1
1743665890000|2025-04-03 07:38:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1743665900000|2025-04-03 07:38:20|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|2
1743665910000|2025-04-03 07:38:30|21.44|21.36|21.43|21.35|21.46|21.38|21.43|21.35|6
1743665920000|2025-04-03 07:38:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|48
1743665930000|2025-04-03 07:38:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1743665940000|2025-04-03 07:39:00|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1743665950000|2025-04-03 07:39:10|21.44|21.36|21.46|21.38|21.46|21.38|21.43|21.35|1
1743665960000|2025-04-03 07:39:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|1
1743665970000|2025-04-03 07:39:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743665990000|2025-04-03 07:39:50|||||||||1
1743666000000|2025-04-03 07:40:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1743666010000|2025-04-03 07:40:10|21.45|21.37|21.46|21.38|21.48|21.4|21.45|21.37|68
1743666020000|2025-04-03 07:40:20|21.45|21.37|21.44|21.36|21.45|21.37|21.43|21.35|6
1743666030000|2025-04-03 07:40:30|21.43|21.35|21.44|21.36|21.48|21.4|21.43|21.35|3
1743666040000|2025-04-03 07:40:40|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|0
1743666050000|2025-04-03 07:40:50|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|18
1743666060000|2025-04-03 07:41:00|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|1
1743666070000|2025-04-03 07:41:10|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|8
1743666090000|2025-04-03 07:41:30|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1743666100000|2025-04-03 07:41:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1743666120000|2025-04-03 07:42:00|21.44|21.36|21.41|21.33|21.46|21.38|21.41|21.33|41
1743666140000|2025-04-03 07:42:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|14
1743666150000|2025-04-03 07:42:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|16
1743666160000|2025-04-03 07:42:40|||||||||1
1743666180000|2025-04-03 07:43:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|3
1743666190000|2025-04-03 07:43:10|21.3|21.22|21.29|21.21|21.31|21.23|21.29|21.21|5
1743666210000|2025-04-03 07:43:30|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|18
1743666220000|2025-04-03 07:43:40|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|2
1743666240000|2025-04-03 07:44:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|9
1743666250000|2025-04-03 07:44:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1743666260000|2025-04-03 07:44:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|1
1743666280000|2025-04-03 07:44:40|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|2
1743666290000|2025-04-03 07:44:50|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|4
1743666300000|2025-04-03 07:45:00|21.28|21.2|21.28|21.2|21.29|21.21|21.27|21.19|19
1743666310000|2025-04-03 07:45:10|21.29|21.21|21.28|21.2|21.29|21.21|21.27|21.19|1
1743666320000|2025-04-03 07:45:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1743666330000|2025-04-03 07:45:30|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|0
1743666360000|2025-04-03 07:46:00|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|4
1743666370000|2025-04-03 07:46:10|||||||||1358
1743666380000|2025-04-03 07:46:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1743666390000|2025-04-03 07:46:30|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|5
1743666400000|2025-04-03 07:46:40|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|0
1743666410000|2025-04-03 07:46:50|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1743666420000|2025-04-03 07:47:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1743666450000|2025-04-03 07:47:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|10
1743666460000|2025-04-03 07:47:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|5
1743666470000|2025-04-03 07:47:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1743666490000|2025-04-03 07:48:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|5
1743666500000|2025-04-03 07:48:20|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|53
1743666510000|2025-04-03 07:48:30|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|67
1743666540000|2025-04-03 07:49:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|47
1743666550000|2025-04-03 07:49:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|34
1743666560000|2025-04-03 07:49:20|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|75
1743666570000|2025-04-03 07:49:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1743666580000|2025-04-03 07:49:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1743666590000|2025-04-03 07:49:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|40
1743666600000|2025-04-03 07:50:00|||||||||1
1743666610000|2025-04-03 07:50:10|21.34|21.26|21.33|21.25|21.36|21.28|21.31|21.23|4
1743666620000|2025-04-03 07:50:20|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1743666630000|2025-04-03 07:50:30|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|2
1743666640000|2025-04-03 07:50:40|21.32|21.24|21.36|21.28|21.36|21.28|21.31|21.23|4
1743666650000|2025-04-03 07:50:50|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|50
1743666660000|2025-04-03 07:51:00|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|2
1743666670000|2025-04-03 07:51:10|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1743666690000|2025-04-03 07:51:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|1
1743666700000|2025-04-03 07:51:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1743666740000|2025-04-03 07:52:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1743666750000|2025-04-03 07:52:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|1
1743666760000|2025-04-03 07:52:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1743666810000|2025-04-03 07:53:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|21
1743666830000|2025-04-03 07:53:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1743666840000|2025-04-03 07:54:00|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1743666850000|2025-04-03 07:54:10|||||||||9
1743666870000|2025-04-03 07:54:30|||||||||34
1743666900000|2025-04-03 07:55:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|28
1743666910000|2025-04-03 07:55:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1743666920000|2025-04-03 07:55:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1743666930000|2025-04-03 07:55:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1743666940000|2025-04-03 07:55:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|84
1743666950000|2025-04-03 07:55:50|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|5
1743666960000|2025-04-03 07:56:00|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|1
1743666970000|2025-04-03 07:56:10|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|9
1743666990000|2025-04-03 07:56:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|7
1743667000000|2025-04-03 07:56:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1743667030000|2025-04-03 07:57:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|19
1743667070000|2025-04-03 07:57:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|21
1743667080000|2025-04-03 07:58:00|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|62
1743667090000|2025-04-03 07:58:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743667100000|2025-04-03 07:58:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1743667110000|2025-04-03 07:58:30|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1743667120000|2025-04-03 07:58:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|44
1743667140000|2025-04-03 07:59:00|||||||||29
1743667200000|2025-04-03 08:00:00|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|6
1743667260000|2025-04-03 08:01:00|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|7
1743667270000|2025-04-03 08:01:10|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|71
1743667290000|2025-04-03 08:01:30|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|1
1743667300000|2025-04-03 08:01:40|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|1
1743667310000|2025-04-03 08:01:50|21.36|21.28|21.37|21.29|21.37|21.29|21.35|21.27|0
1743667320000|2025-04-03 08:02:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1743667360000|2025-04-03 08:02:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|10
1743667370000|2025-04-03 08:02:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1743667390000|2025-04-03 08:03:10|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|1
1743667420000|2025-04-03 08:03:40|||||||||34
1743667440000|2025-04-03 08:04:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743667450000|2025-04-03 08:04:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1743667470000|2025-04-03 08:04:30|||||||||7
1743667520000|2025-04-03 08:05:20|||||||||27
1743667530000|2025-04-03 08:05:30|21.31|21.23|21.3|21.22|21.32|21.24|21.3|21.22|274
1743667570000|2025-04-03 08:06:10|||||||||18
1743667590000|2025-04-03 08:06:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1743667600000|2025-04-03 08:06:40|||||||||1
1743667610000|2025-04-03 08:06:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743667620000|2025-04-03 08:07:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1743667630000|2025-04-03 08:07:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|25
1743667650000|2025-04-03 08:07:30|21.28|21.2|21.29|21.21|21.3|21.22|21.27|21.19|49
1743667660000|2025-04-03 08:07:40|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|3
1743667670000|2025-04-03 08:07:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1743667680000|2025-04-03 08:08:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|11
1743667720000|2025-04-03 08:08:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1743667730000|2025-04-03 08:08:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1743667740000|2025-04-03 08:09:00|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|4
1743667750000|2025-04-03 08:09:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743667770000|2025-04-03 08:09:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|5
1743667780000|2025-04-03 08:09:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|1
1743667790000|2025-04-03 08:09:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|2
1743667800000|2025-04-03 08:10:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|2
1743667810000|2025-04-03 08:10:10|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|6
1743667820000|2025-04-03 08:10:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|2
1743667830000|2025-04-03 08:10:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1743667840000|2025-04-03 08:10:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1743667850000|2025-04-03 08:10:50|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1743667860000|2025-04-03 08:11:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|8
1743667870000|2025-04-03 08:11:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1743667880000|2025-04-03 08:11:20|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1743667890000|2025-04-03 08:11:30|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1743667900000|2025-04-03 08:11:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|7
1743667910000|2025-04-03 08:11:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743667980000|2025-04-03 08:13:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|11
1743667990000|2025-04-03 08:13:10|21.19|21.11|21.2|21.12|21.2|21.12|21.18|21.1|4
1743668000000|2025-04-03 08:13:20|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1743668010000|2025-04-03 08:13:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1743668020000|2025-04-03 08:13:40|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|52
1743668030000|2025-04-03 08:13:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1743668040000|2025-04-03 08:14:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743668050000|2025-04-03 08:14:10|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|10
1743668060000|2025-04-03 08:14:20|21.23|21.15|21.21|21.13|21.23|21.15|21.2|21.12|4
1743668070000|2025-04-03 08:14:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743668100000|2025-04-03 08:15:00|||||||||1
1743668130000|2025-04-03 08:15:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|59
1743668140000|2025-04-03 08:15:40|||||||||4
1743668160000|2025-04-03 08:16:00|||||||||5
1743668170000|2025-04-03 08:16:10|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|7
1743668180000|2025-04-03 08:16:20|21.13|21.05|21.14|21.06|21.16|21.08|21.12|21.04|2
1743668190000|2025-04-03 08:16:30|21.13|21.05|21.14|21.06|21.14|21.06|21.12|21.04|0
1743668200000|2025-04-03 08:16:40|21.16|21.08|21.18|21.1|21.18|21.1|21.14|21.06|7
1743668210000|2025-04-03 08:16:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743668220000|2025-04-03 08:17:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|2
1743668240000|2025-04-03 08:17:20|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|1
1743668250000|2025-04-03 08:17:30|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1743668260000|2025-04-03 08:17:40|21.17|21.09|21.16|21.08|21.18|21.1|21.16|21.08|0
1743668280000|2025-04-03 08:18:00|21.17|21.09|21.17|21.09|21.18|21.1|21.16|21.08|0
1743668290000|2025-04-03 08:18:10|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1743668300000|2025-04-03 08:18:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|1
1743668340000|2025-04-03 08:19:00|21.17|21.09|21.16|21.08|21.18|21.1|21.14|21.06|1
1743668350000|2025-04-03 08:19:10|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1743668360000|2025-04-03 08:19:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1743668370000|2025-04-03 08:19:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|7
1743668380000|2025-04-03 08:19:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1743668390000|2025-04-03 08:19:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743668400000|2025-04-03 08:20:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1743668410000|2025-04-03 08:20:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1743668430000|2025-04-03 08:20:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1743668440000|2025-04-03 08:20:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1743668450000|2025-04-03 08:20:50|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|93
1743668460000|2025-04-03 08:21:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|4
1743668470000|2025-04-03 08:21:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|2
1743668480000|2025-04-03 08:21:20|21.19|21.11|21.18|21.1|21.2|21.12|21.18|21.1|6
1743668500000|2025-04-03 08:21:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1743668510000|2025-04-03 08:21:50|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|1
1743668520000|2025-04-03 08:22:00|21.2|21.12|21.2|21.12|21.23|21.15|21.19|21.11|0
1743668530000|2025-04-03 08:22:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743668540000|2025-04-03 08:22:20|21.26|21.18|21.28|21.2|21.28|21.2|21.24|21.16|2
1743668570000|2025-04-03 08:22:50|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|3
1743668580000|2025-04-03 08:23:00|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1743668650000|2025-04-03 08:24:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|14
1743668660000|2025-04-03 08:24:20|21.26|21.18|21.24|21.16|21.27|21.19|21.23|21.15|0
1743668670000|2025-04-03 08:24:30|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|96
1743668680000|2025-04-03 08:24:40|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1743668690000|2025-04-03 08:24:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1743668740000|2025-04-03 08:25:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1743668750000|2025-04-03 08:25:50|21.22|21.14|21.23|21.15|21.23|21.15|21.19|21.11|1
1743668790000|2025-04-03 08:26:30|||||||||6
1743668810000|2025-04-03 08:26:50|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|6
1743668820000|2025-04-03 08:27:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1743668840000|2025-04-03 08:27:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|4
1743668850000|2025-04-03 08:27:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|12
1743668860000|2025-04-03 08:27:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|39
1743668870000|2025-04-03 08:27:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|9
1743668880000|2025-04-03 08:28:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|241
1743668890000|2025-04-03 08:28:10|||||||||4
1743668920000|2025-04-03 08:28:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1743668930000|2025-04-03 08:28:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|20
1743668940000|2025-04-03 08:29:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|3
1743668950000|2025-04-03 08:29:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1743668960000|2025-04-03 08:29:20|21.19|21.11|21.2|21.12|21.2|21.12|21.17|21.09|0
1743668970000|2025-04-03 08:29:30|||||||||2
1743668980000|2025-04-03 08:29:40|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|1
1743669000000|2025-04-03 08:30:00|21.2|21.12|21.17|21.09|21.2|21.12|21.16|21.08|1
1743669010000|2025-04-03 08:30:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1743669020000|2025-04-03 08:30:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1743669030000|2025-04-03 08:30:30|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1743669040000|2025-04-03 08:30:40|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1743669080000|2025-04-03 08:31:20|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|9
1743669090000|2025-04-03 08:31:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1743669120000|2025-04-03 08:32:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|3
1743669140000|2025-04-03 08:32:20|||||||||1
1743669160000|2025-04-03 08:32:40|||||||||1
1743669200000|2025-04-03 08:33:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1743669210000|2025-04-03 08:33:30|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|2
1743669240000|2025-04-03 08:34:00|21.23|21.15|21.22|21.14|21.23|21.15|21.21|21.13|11
1743669250000|2025-04-03 08:34:10|||||||||1
1743669260000|2025-04-03 08:34:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743669270000|2025-04-03 08:34:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1743669280000|2025-04-03 08:34:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1743669310000|2025-04-03 08:35:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1743669320000|2025-04-03 08:35:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1743669340000|2025-04-03 08:35:40|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|4
1743669350000|2025-04-03 08:35:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1743669360000|2025-04-03 08:36:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743669400000|2025-04-03 08:36:40|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|10
1743669410000|2025-04-03 08:36:50|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|7
1743669420000|2025-04-03 08:37:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|31
1743669430000|2025-04-03 08:37:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|67
1743669460000|2025-04-03 08:37:40|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|6
1743669480000|2025-04-03 08:38:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|2
1743669490000|2025-04-03 08:38:10|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|1
1743669500000|2025-04-03 08:38:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|50
1743669530000|2025-04-03 08:38:50|21.22|21.14|21.22|21.14|21.23|21.15|21.21|21.13|13
1743669540000|2025-04-03 08:39:00|21.21|21.13|21.22|21.14|21.23|21.15|21.21|21.13|9
1743669550000|2025-04-03 08:39:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|3
1743669560000|2025-04-03 08:39:20|21.23|21.15|21.2|21.12|21.23|21.15|21.19|21.11|19
1743669570000|2025-04-03 08:39:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|1
1743669600000|2025-04-03 08:40:00|||||||||2
1743669630000|2025-04-03 08:40:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|23
1743669640000|2025-04-03 08:40:40|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|2
1743669650000|2025-04-03 08:40:50|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|4
1743669670000|2025-04-03 08:41:10|21.25|21.17|21.28|21.2|21.28|21.2|21.24|21.16|5
1743669700000|2025-04-03 08:41:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|4
1743669730000|2025-04-03 08:42:10|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|7
1743669740000|2025-04-03 08:42:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1743669830000|2025-04-03 08:43:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|4
1743669840000|2025-04-03 08:44:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1743669860000|2025-04-03 08:44:20|21.34|21.26|21.34|21.26|21.35|21.27|21.32|21.24|115
1743669870000|2025-04-03 08:44:30|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|250
1743669880000|2025-04-03 08:44:40|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1743669890000|2025-04-03 08:44:50|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|1
1743669900000|2025-04-03 08:45:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|8
1743669910000|2025-04-03 08:45:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1743669920000|2025-04-03 08:45:20|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|2
1743669930000|2025-04-03 08:45:30|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1743669940000|2025-04-03 08:45:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743669950000|2025-04-03 08:45:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1743669960000|2025-04-03 08:46:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|3
1743669970000|2025-04-03 08:46:10|||||||||10
1743669980000|2025-04-03 08:46:20|||||||||1
1743669990000|2025-04-03 08:46:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|32
1743670000000|2025-04-03 08:46:40|21.36|21.28|21.39|21.31|21.4|21.32|21.36|21.28|16
1743670010000|2025-04-03 08:46:50|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|1
1743670020000|2025-04-03 08:47:00|||||||||2
1743670030000|2025-04-03 08:47:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|10
1743670040000|2025-04-03 08:47:20|21.38|21.3|21.39|21.31|21.4|21.32|21.36|21.28|11
1743670050000|2025-04-03 08:47:30|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|0
1743670060000|2025-04-03 08:47:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1743670090000|2025-04-03 08:48:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1743670100000|2025-04-03 08:48:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1743670110000|2025-04-03 08:48:30|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|0
1743670130000|2025-04-03 08:48:50|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|0
1743670140000|2025-04-03 08:49:00|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|16
1743670150000|2025-04-03 08:49:10|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|0
1743670160000|2025-04-03 08:49:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1743670170000|2025-04-03 08:49:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|2
1743670200000|2025-04-03 08:50:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1743670220000|2025-04-03 08:50:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743670230000|2025-04-03 08:50:30|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1743670240000|2025-04-03 08:50:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1743670250000|2025-04-03 08:50:50|21.3|21.22|21.31|21.23|21.31|21.23|21.29|21.21|225
1743670280000|2025-04-03 08:51:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|14
1743670290000|2025-04-03 08:51:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|11
1743670300000|2025-04-03 08:51:40|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|1
1743670320000|2025-04-03 08:52:00|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|52
1743670340000|2025-04-03 08:52:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743670350000|2025-04-03 08:52:30|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1743670370000|2025-04-03 08:52:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|7
1743670380000|2025-04-03 08:53:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1743670390000|2025-04-03 08:53:10|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|1
1743670420000|2025-04-03 08:53:40|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1743670440000|2025-04-03 08:54:00|||||||||2
1743670460000|2025-04-03 08:54:20|21.33|21.25|21.34|21.26|21.35|21.27|21.33|21.25|3
1743670470000|2025-04-03 08:54:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1743670490000|2025-04-03 08:54:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1743670500000|2025-04-03 08:55:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|1
1743670520000|2025-04-03 08:55:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1743670530000|2025-04-03 08:55:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|5
1743670540000|2025-04-03 08:55:40|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|2
1743670610000|2025-04-03 08:56:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|31
1743670620000|2025-04-03 08:57:00|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1743670630000|2025-04-03 08:57:10|21.27|21.19|21.26|21.18|21.27|21.19|21.24|21.16|0
1743670640000|2025-04-03 08:57:20|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|4
1743670650000|2025-04-03 08:57:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1743670660000|2025-04-03 08:57:40|21.23|21.15|21.24|21.16|21.26|21.18|21.23|21.15|0
1743670670000|2025-04-03 08:57:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1743670680000|2025-04-03 08:58:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1743670690000|2025-04-03 08:58:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|86
1743670700000|2025-04-03 08:58:20|||||||||2
1743670710000|2025-04-03 08:58:30|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|13
1743670720000|2025-04-03 08:58:40|21.23|21.15|21.22|21.14|21.23|21.15|21.21|21.13|5
1743670740000|2025-04-03 08:59:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|14
1743670780000|2025-04-03 08:59:40|||||||||4
1743670800000|2025-04-03 09:00:00|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|9
1743670820000|2025-04-03 09:00:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743670830000|2025-04-03 09:00:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743670850000|2025-04-03 09:00:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743670860000|2025-04-03 09:01:00|21.23|21.15|21.24|21.16|21.26|21.18|21.23|21.15|0
1743670870000|2025-04-03 09:01:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743670880000|2025-04-03 09:01:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1743670910000|2025-04-03 09:01:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|14
1743670920000|2025-04-03 09:02:00|21.24|21.16|21.24|21.16|21.26|21.18|21.23|21.15|2
1743670940000|2025-04-03 09:02:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|21
1743670950000|2025-04-03 09:02:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1743670960000|2025-04-03 09:02:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1743670970000|2025-04-03 09:02:50|||||||||1
1743670980000|2025-04-03 09:03:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|3
1743670990000|2025-04-03 09:03:10|||||||||1
1743671000000|2025-04-03 09:03:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1743671010000|2025-04-03 09:03:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1743671050000|2025-04-03 09:04:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|34
1743671060000|2025-04-03 09:04:20|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|0
1743671080000|2025-04-03 09:04:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|1
1743671100000|2025-04-03 09:05:00|||||||||2
1743671110000|2025-04-03 09:05:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|56
1743671120000|2025-04-03 09:05:20|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|7
1743671130000|2025-04-03 09:05:30|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1743671140000|2025-04-03 09:05:40|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|2
1743671150000|2025-04-03 09:05:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|9
1743671160000|2025-04-03 09:06:00|21.25|21.17|21.25|21.17|21.26|21.18|21.24|21.16|2
1743671170000|2025-04-03 09:06:10|21.24|21.16|21.26|21.18|21.28|21.2|21.24|21.16|0
1743671180000|2025-04-03 09:06:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1743671190000|2025-04-03 09:06:30|21.28|21.2|21.3|21.22|21.3|21.22|21.26|21.18|28
1743671220000|2025-04-03 09:07:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1743671250000|2025-04-03 09:07:30|||||||||7
1743671260000|2025-04-03 09:07:40|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|29
1743671270000|2025-04-03 09:07:50|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1743671280000|2025-04-03 09:08:00|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|1
1743671300000|2025-04-03 09:08:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1743671310000|2025-04-03 09:08:30|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1743671320000|2025-04-03 09:08:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|3
1743671330000|2025-04-03 09:08:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1743671350000|2025-04-03 09:09:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1743671360000|2025-04-03 09:09:20|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1743671370000|2025-04-03 09:09:30|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|18
1743671380000|2025-04-03 09:09:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1743671390000|2025-04-03 09:09:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1743671400000|2025-04-03 09:10:00|||||||||1
1743671420000|2025-04-03 09:10:20|21.42|21.34|21.44|21.36|21.45|21.37|21.42|21.34|1
1743671430000|2025-04-03 09:10:30|21.42|21.34|21.45|21.37|21.45|21.37|21.41|21.33|25
1743671440000|2025-04-03 09:10:40|||||||||1
1743671450000|2025-04-03 09:10:50|||||||||1
1743671460000|2025-04-03 09:11:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1743671470000|2025-04-03 09:11:10|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1743671490000|2025-04-03 09:11:30|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1743671500000|2025-04-03 09:11:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1743671530000|2025-04-03 09:12:10|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|12
1743671590000|2025-04-03 09:13:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|17
1743671630000|2025-04-03 09:13:50|||||||||4
1743671640000|2025-04-03 09:14:00|||||||||3
1743671660000|2025-04-03 09:14:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|1
1743671720000|2025-04-03 09:15:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1743671730000|2025-04-03 09:15:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1743671740000|2025-04-03 09:15:40|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1743671750000|2025-04-03 09:15:50|21.43|21.35|21.43|21.35|21.44|21.36|21.43|21.35|0
1743671760000|2025-04-03 09:16:00|21.44|21.36|21.45|21.37|21.45|21.37|21.41|21.33|7
1743671830000|2025-04-03 09:17:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1743671840000|2025-04-03 09:17:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1743671850000|2025-04-03 09:17:30|21.45|21.37|21.49|21.41|21.5|21.42|21.45|21.37|11
1743671860000|2025-04-03 09:17:40|21.47|21.39|21.49|21.41|21.5|21.42|21.45|21.37|1
1743671870000|2025-04-03 09:17:50|21.5|21.42|21.5|21.42|21.5|21.42|21.46|21.38|0
1743671880000|2025-04-03 09:18:00|21.49|21.41|21.46|21.38|21.49|21.41|21.45|21.37|0
1743671890000|2025-04-03 09:18:10|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|3
1743671910000|2025-04-03 09:18:30|21.48|21.4|21.47|21.39|21.49|21.41|21.46|21.38|2
1743671920000|2025-04-03 09:18:40|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1743671930000|2025-04-03 09:18:50|||||||||1
1743671960000|2025-04-03 09:19:20|||||||||2
1743672000000|2025-04-03 09:20:00|||||||||2
1743672010000|2025-04-03 09:20:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|2
1743672020000|2025-04-03 09:20:20|21.5|21.42|21.5|21.42|21.5|21.42|21.45|21.37|1
1743672040000|2025-04-03 09:20:40|21.49|21.41|21.5|21.42|21.5|21.42|21.47|21.39|8
1743672070000|2025-04-03 09:21:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1743672080000|2025-04-03 09:21:20|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1743672090000|2025-04-03 09:21:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|1
1743672100000|2025-04-03 09:21:40|21.48|21.4|21.49|21.41|21.49|21.41|21.46|21.38|2
1743672110000|2025-04-03 09:21:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1743672120000|2025-04-03 09:22:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1743672140000|2025-04-03 09:22:20|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1743672150000|2025-04-03 09:22:30|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1743672160000|2025-04-03 09:22:40|21.46|21.38|21.46|21.38|21.48|21.4|21.45|21.37|0
1743672170000|2025-04-03 09:22:50|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1743672210000|2025-04-03 09:23:30|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1743672220000|2025-04-03 09:23:40|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1743672280000|2025-04-03 09:24:40|21.49|21.41|21.48|21.4|21.5|21.42|21.47|21.39|4
1743672290000|2025-04-03 09:24:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1743672300000|2025-04-03 09:25:00|21.49|21.41|21.49|21.41|21.49|21.41|21.45|21.37|3
1743672310000|2025-04-03 09:25:10|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1743672320000|2025-04-03 09:25:20|21.49|21.41|21.47|21.39|21.5|21.42|21.47|21.39|0
1743672330000|2025-04-03 09:25:30|21.49|21.41|21.5|21.42|21.5|21.42|21.47|21.39|14
1743672340000|2025-04-03 09:25:40|21.48|21.4|21.48|21.4|21.5|21.42|21.47|21.39|0
1743672350000|2025-04-03 09:25:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|7
1743672360000|2025-04-03 09:26:00|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1743672390000|2025-04-03 09:26:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1743672410000|2025-04-03 09:26:50|||||||||2
1743672480000|2025-04-03 09:28:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|8
1743672490000|2025-04-03 09:28:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1743672530000|2025-04-03 09:28:50|||||||||1
1743672540000|2025-04-03 09:29:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1743672550000|2025-04-03 09:29:10|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|2
1743672570000|2025-04-03 09:29:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|5
1743672580000|2025-04-03 09:29:40|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1743672600000|2025-04-03 09:30:00|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|4
1743672610000|2025-04-03 09:30:10|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|1
1743672620000|2025-04-03 09:30:20|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1743672630000|2025-04-03 09:30:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1743672650000|2025-04-03 09:30:50|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|1
1743672660000|2025-04-03 09:31:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743672670000|2025-04-03 09:31:10|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1743672690000|2025-04-03 09:31:30|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1743672710000|2025-04-03 09:31:50|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|8
1743672720000|2025-04-03 09:32:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1743672730000|2025-04-03 09:32:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1743672740000|2025-04-03 09:32:20|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1743672750000|2025-04-03 09:32:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1743672760000|2025-04-03 09:32:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1743672770000|2025-04-03 09:32:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743672780000|2025-04-03 09:33:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|0
1743672800000|2025-04-03 09:33:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|2
1743672820000|2025-04-03 09:33:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|7
1743672830000|2025-04-03 09:33:50|||||||||1
1743672850000|2025-04-03 09:34:10|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|1
1743672890000|2025-04-03 09:34:50|21.53|21.45|21.53|21.45|21.57|21.49|21.52|21.44|17
1743672900000|2025-04-03 09:35:00|21.54|21.46|21.54|21.46|21.55|21.47|21.53|21.45|2
1743672910000|2025-04-03 09:35:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1743672920000|2025-04-03 09:35:20|21.54|21.46|21.54|21.46|21.55|21.47|21.53|21.45|1
1743672930000|2025-04-03 09:35:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|1
1743672940000|2025-04-03 09:35:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1743672950000|2025-04-03 09:35:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1743672960000|2025-04-03 09:36:00|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1743672980000|2025-04-03 09:36:20|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1743673020000|2025-04-03 09:37:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1743673030000|2025-04-03 09:37:10|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|10
1743673060000|2025-04-03 09:37:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1743673070000|2025-04-03 09:37:50|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1743673080000|2025-04-03 09:38:00|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|2
1743673090000|2025-04-03 09:38:10|21.54|21.46|21.56|21.48|21.56|21.48|21.53|21.45|1
1743673100000|2025-04-03 09:38:20|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|0
1743673130000|2025-04-03 09:38:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1743673140000|2025-04-03 09:39:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1743673150000|2025-04-03 09:39:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743673170000|2025-04-03 09:39:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1743673190000|2025-04-03 09:39:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|11
1743673200000|2025-04-03 09:40:00|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|5
1743673210000|2025-04-03 09:40:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|7
1743673220000|2025-04-03 09:40:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1743673230000|2025-04-03 09:40:30|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1743673260000|2025-04-03 09:41:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1743673270000|2025-04-03 09:41:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1743673290000|2025-04-03 09:41:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|8
1743673410000|2025-04-03 09:43:30|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|10
1743673420000|2025-04-03 09:43:40|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1743673430000|2025-04-03 09:43:50|||||||||2
1743673470000|2025-04-03 09:44:30|||||||||1
1743673480000|2025-04-03 09:44:40|21.48|21.4|21.5|21.42|21.51|21.43|21.48|21.4|3
1743673490000|2025-04-03 09:44:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1743673500000|2025-04-03 09:45:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1743673510000|2025-04-03 09:45:10|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|6
1743673520000|2025-04-03 09:45:20|21.59|21.51|21.59|21.51|21.62|21.54|21.58|21.5|18
1743673530000|2025-04-03 09:45:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1743673540000|2025-04-03 09:45:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1743673570000|2025-04-03 09:46:10|21.6|21.52|21.62|21.54|21.62|21.54|21.59|21.51|0
1743673580000|2025-04-03 09:46:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1743673590000|2025-04-03 09:46:30|21.6|21.52|21.62|21.54|21.62|21.54|21.59|21.51|0
1743673610000|2025-04-03 09:46:50|21.64|21.56|21.63|21.55|21.64|21.56|21.62|21.54|4
1743673620000|2025-04-03 09:47:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1743673640000|2025-04-03 09:47:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1743673650000|2025-04-03 09:47:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1743673660000|2025-04-03 09:47:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1743673670000|2025-04-03 09:47:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1743673680000|2025-04-03 09:48:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1743673690000|2025-04-03 09:48:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1743673740000|2025-04-03 09:49:00|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|0
1743673750000|2025-04-03 09:49:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1743673760000|2025-04-03 09:49:20|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1743673770000|2025-04-03 09:49:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|2
1743673790000|2025-04-03 09:49:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|2
1743673810000|2025-04-03 09:50:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|5
1743673820000|2025-04-03 09:50:20|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|2
1743673830000|2025-04-03 09:50:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1743673840000|2025-04-03 09:50:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|2
1743673850000|2025-04-03 09:50:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1743673900000|2025-04-03 09:51:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|7
1743673910000|2025-04-03 09:51:50|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1743673920000|2025-04-03 09:52:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1743673930000|2025-04-03 09:52:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1743673950000|2025-04-03 09:52:30|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1743673960000|2025-04-03 09:52:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1743673970000|2025-04-03 09:52:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|9
1743673990000|2025-04-03 09:53:10|||||||||1
1743674010000|2025-04-03 09:53:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|10
1743674020000|2025-04-03 09:53:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1743674030000|2025-04-03 09:53:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1743674040000|2025-04-03 09:54:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1743674050000|2025-04-03 09:54:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743674080000|2025-04-03 09:54:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1743674090000|2025-04-03 09:54:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|2
1743674100000|2025-04-03 09:55:00|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1743674110000|2025-04-03 09:55:10|21.72|21.64|21.7|21.62|21.72|21.64|21.69|21.61|0
1743674120000|2025-04-03 09:55:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1743674140000|2025-04-03 09:55:40|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|4
1743674150000|2025-04-03 09:55:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1743674160000|2025-04-03 09:56:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1743674180000|2025-04-03 09:56:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1743674190000|2025-04-03 09:56:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1743674200000|2025-04-03 09:56:40|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1743674210000|2025-04-03 09:56:50|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1743674220000|2025-04-03 09:57:00|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1743674250000|2025-04-03 09:57:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|3
1743674260000|2025-04-03 09:57:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743674270000|2025-04-03 09:57:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|2
1743674280000|2025-04-03 09:58:00|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1743674290000|2025-04-03 09:58:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|1
1743674300000|2025-04-03 09:58:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1743674350000|2025-04-03 09:59:10|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|1
1743674370000|2025-04-03 09:59:30|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|5
1743674400000|2025-04-03 10:00:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|3
1743674410000|2025-04-03 10:00:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1743674420000|2025-04-03 10:00:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743674430000|2025-04-03 10:00:30|||||||||46
1743674440000|2025-04-03 10:00:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|3
1743674450000|2025-04-03 10:00:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1743674460000|2025-04-03 10:01:00|21.68|21.6|21.68|21.6|21.69|21.61|21.67|21.59|3
1743674470000|2025-04-03 10:01:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1743674480000|2025-04-03 10:01:20|21.68|21.6|21.7|21.62|21.72|21.64|21.68|21.6|3
1743674490000|2025-04-03 10:01:30|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1743674510000|2025-04-03 10:01:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1743674520000|2025-04-03 10:02:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1743674530000|2025-04-03 10:02:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1743674540000|2025-04-03 10:02:20|||||||||1
1743674550000|2025-04-03 10:02:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1743674590000|2025-04-03 10:03:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|9
1743674600000|2025-04-03 10:03:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|6
1743674620000|2025-04-03 10:03:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|2
1743674640000|2025-04-03 10:04:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1743674650000|2025-04-03 10:04:10|21.69|21.61|21.7|21.62|21.72|21.64|21.69|21.61|0
1743674660000|2025-04-03 10:04:20|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1743674680000|2025-04-03 10:04:40|||||||||3
1743674690000|2025-04-03 10:04:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|10
1743674770000|2025-04-03 10:06:10|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|304
1743674780000|2025-04-03 10:06:20|21.79|21.71|21.81|21.73|21.82|21.74|21.79|21.71|5
1743674790000|2025-04-03 10:06:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|5
1743674830000|2025-04-03 10:07:10|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1743674840000|2025-04-03 10:07:20|21.79|21.71|21.76|21.68|21.79|21.71|21.74|21.66|20
1743674850000|2025-04-03 10:07:30|21.79|21.71|21.76|21.68|21.79|21.71|21.74|21.66|2
1743674860000|2025-04-03 10:07:40|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|0
1743674870000|2025-04-03 10:07:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1743674880000|2025-04-03 10:08:00|21.76|21.68|21.79|21.71|21.79|21.71|21.75|21.67|2
1743674900000|2025-04-03 10:08:20|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|2
1743674910000|2025-04-03 10:08:30|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|1
1743674920000|2025-04-03 10:08:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|2
1743674930000|2025-04-03 10:08:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|4
1743674940000|2025-04-03 10:09:00|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1743674960000|2025-04-03 10:09:20|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|3
1743674970000|2025-04-03 10:09:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|3
1743674980000|2025-04-03 10:09:40|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|3
1743674990000|2025-04-03 10:09:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|11
1743675000000|2025-04-03 10:10:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|10
1743675010000|2025-04-03 10:10:10|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|30
1743675050000|2025-04-03 10:10:50|||||||||50
1743675080000|2025-04-03 10:11:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|6
1743675090000|2025-04-03 10:11:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|1
1743675120000|2025-04-03 10:12:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|8
1743675130000|2025-04-03 10:12:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1743675140000|2025-04-03 10:12:20|21.77|21.69|21.78|21.7|21.8|21.72|21.77|21.69|0
1743675150000|2025-04-03 10:12:30|21.8|21.72|21.8|21.72|21.81|21.73|21.77|21.69|3
1743675160000|2025-04-03 10:12:40|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|27
1743675170000|2025-04-03 10:12:50|21.81|21.73|21.81|21.73|21.82|21.74|21.79|21.71|7
1743675180000|2025-04-03 10:13:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|2
1743675190000|2025-04-03 10:13:10|21.8|21.72|21.82|21.74|21.82|21.74|21.79|21.71|0
1743675200000|2025-04-03 10:13:20|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|48
1743675210000|2025-04-03 10:13:30|21.84|21.76|21.83|21.75|21.84|21.76|21.82|21.74|3
1743675220000|2025-04-03 10:13:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1743675230000|2025-04-03 10:13:50|21.85|21.77|21.88|21.8|21.88|21.8|21.84|21.76|0
1743675240000|2025-04-03 10:14:00|21.89|21.81|21.88|21.8|21.89|21.81|21.87|21.79|35
1743675250000|2025-04-03 10:14:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1743675260000|2025-04-03 10:14:20|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|8
1743675270000|2025-04-03 10:14:30|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1743675280000|2025-04-03 10:14:40|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|3
1743675290000|2025-04-03 10:14:50|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|4
1743675300000|2025-04-03 10:15:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|4
1743675310000|2025-04-03 10:15:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1743675320000|2025-04-03 10:15:20|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|4
1743675330000|2025-04-03 10:15:30|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|4
1743675340000|2025-04-03 10:15:40|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|5
1743675360000|2025-04-03 10:16:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1743675380000|2025-04-03 10:16:20|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|14
1743675390000|2025-04-03 10:16:30|||||||||1
1743675400000|2025-04-03 10:16:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1743675410000|2025-04-03 10:16:50|21.84|21.76|21.83|21.75|21.84|21.76|21.82|21.74|0
1743675420000|2025-04-03 10:17:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1743675440000|2025-04-03 10:17:20|||||||||100
1743675450000|2025-04-03 10:17:30|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|7
1743675460000|2025-04-03 10:17:40|21.81|21.73|21.8|21.72|21.82|21.74|21.79|21.71|0
1743675470000|2025-04-03 10:17:50|21.82|21.74|21.82|21.74|21.83|21.75|21.8|21.72|2
1743675480000|2025-04-03 10:18:00|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1743675490000|2025-04-03 10:18:10|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1743675500000|2025-04-03 10:18:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1743675510000|2025-04-03 10:18:30|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|1
1743675540000|2025-04-03 10:19:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|2
1743675560000|2025-04-03 10:19:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1743675570000|2025-04-03 10:19:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1743675600000|2025-04-03 10:20:00|||||||||2
1743675610000|2025-04-03 10:20:10|||||||||1
1743675630000|2025-04-03 10:20:30|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|2
1743675640000|2025-04-03 10:20:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1743675650000|2025-04-03 10:20:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1743675660000|2025-04-03 10:21:00|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1743675670000|2025-04-03 10:21:10|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1743675680000|2025-04-03 10:21:20|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|9
1743675690000|2025-04-03 10:21:30|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1743675740000|2025-04-03 10:22:20|21.9|21.82|21.89|21.81|21.91|21.83|21.89|21.81|124
1743675750000|2025-04-03 10:22:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|2
1743675760000|2025-04-03 10:22:40|21.91|21.83|21.9|21.82|21.92|21.84|21.89|21.81|6
1743675770000|2025-04-03 10:22:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1743675780000|2025-04-03 10:23:00|21.87|21.79|21.89|21.81|21.89|21.81|21.86|21.78|224
1743675790000|2025-04-03 10:23:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1743675800000|2025-04-03 10:23:20|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1743675810000|2025-04-03 10:23:30|21.87|21.79|21.82|21.74|21.87|21.79|21.8|21.72|104
1743675820000|2025-04-03 10:23:40|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1743675830000|2025-04-03 10:23:50|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|0
1743675840000|2025-04-03 10:24:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|2
1743675870000|2025-04-03 10:24:30|||||||||1
1743675900000|2025-04-03 10:25:00|||||||||2
1743675910000|2025-04-03 10:25:10|||||||||1
1743675940000|2025-04-03 10:25:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|13
1743675950000|2025-04-03 10:25:50|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1743675960000|2025-04-03 10:26:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|14
1743675970000|2025-04-03 10:26:10|21.84|21.76|21.85|21.77|21.87|21.79|21.84|21.76|0
1743675980000|2025-04-03 10:26:20|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|9
1743675990000|2025-04-03 10:26:30|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|15
1743676020000|2025-04-03 10:27:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1743676030000|2025-04-03 10:27:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1743676040000|2025-04-03 10:27:20|||||||||2
1743676080000|2025-04-03 10:28:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1743676110000|2025-04-03 10:28:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1743676120000|2025-04-03 10:28:40|21.9|21.82|21.91|21.83|21.94|21.86|21.9|21.82|2
1743676130000|2025-04-03 10:28:50|21.9|21.82|21.94|21.86|21.94|21.86|21.89|21.81|50
1743676140000|2025-04-03 10:29:00|||||||||3
1743676170000|2025-04-03 10:29:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|54
1743676180000|2025-04-03 10:29:40|21.96|21.88|21.98|21.9|21.99|21.91|21.96|21.88|6
1743676190000|2025-04-03 10:29:50|21.95|21.87|21.98|21.9|21.99|21.91|21.95|21.87|0
1743676200000|2025-04-03 10:30:00|21.97|21.89|21.95|21.87|21.97|21.89|21.94|21.86|3
1743676210000|2025-04-03 10:30:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1743676220000|2025-04-03 10:30:20|21.95|21.87|21.96|21.88|21.99|21.91|21.94|21.86|3
1743676230000|2025-04-03 10:30:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743676240000|2025-04-03 10:30:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1743676270000|2025-04-03 10:31:10|21.98|21.9|21.99|21.91|21.99|21.91|21.95|21.87|4
1743676310000|2025-04-03 10:31:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1743676320000|2025-04-03 10:32:00|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|24
1743676390000|2025-04-03 10:33:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|3
1743676420000|2025-04-03 10:33:40|||||||||94
1743676440000|2025-04-03 10:34:00|||||||||2
1743676450000|2025-04-03 10:34:10|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|1
1743676460000|2025-04-03 10:34:20|21.99|21.91|22|21.92|22.03|21.95|21.99|21.91|0
1743676470000|2025-04-03 10:34:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1743676480000|2025-04-03 10:34:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743676490000|2025-04-03 10:34:50|||||||||6
1743676500000|2025-04-03 10:35:00|21.97|21.89|21.95|21.87|21.97|21.89|21.94|21.86|7
1743676510000|2025-04-03 10:35:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1743676520000|2025-04-03 10:35:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1743676530000|2025-04-03 10:35:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1743676540000|2025-04-03 10:35:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|1
1743676550000|2025-04-03 10:35:50|21.95|21.87|21.95|21.87|21.97|21.89|21.94|21.86|0
1743676560000|2025-04-03 10:36:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|2
1743676570000|2025-04-03 10:36:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1743676580000|2025-04-03 10:36:20|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|12
1743676590000|2025-04-03 10:36:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1743676640000|2025-04-03 10:37:20|22|21.92|21.99|21.91|22.01|21.93|21.99|21.91|32
1743676700000|2025-04-03 10:38:20|22|21.92|22.01|21.93|22.01|21.93|22|21.92|2
1743676720000|2025-04-03 10:38:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|13
1743676730000|2025-04-03 10:38:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|5
1743676750000|2025-04-03 10:39:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|2
1743676790000|2025-04-03 10:39:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|45
1743676800000|2025-04-03 10:40:00|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1743676810000|2025-04-03 10:40:10|21.95|21.87|21.97|21.89|21.99|21.91|21.95|21.87|5
1743676830000|2025-04-03 10:40:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1743676860000|2025-04-03 10:41:00|||||||||15
1743676880000|2025-04-03 10:41:20|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|6
1743676890000|2025-04-03 10:41:30|21.98|21.9|21.98|21.9|21.99|21.91|21.97|21.89|0
1743676900000|2025-04-03 10:41:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743676910000|2025-04-03 10:41:50|||||||||4
1743676920000|2025-04-03 10:42:00|||||||||3
1743676930000|2025-04-03 10:42:10|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1743676940000|2025-04-03 10:42:20|22.01|21.93|22|21.92|22.04|21.96|22|21.92|16
1743676950000|2025-04-03 10:42:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1743676960000|2025-04-03 10:42:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1743676970000|2025-04-03 10:42:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1743677040000|2025-04-03 10:44:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|55
1743677050000|2025-04-03 10:44:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1743677060000|2025-04-03 10:44:20|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|3
1743677070000|2025-04-03 10:44:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1743677080000|2025-04-03 10:44:40|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1743677090000|2025-04-03 10:44:50|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1743677100000|2025-04-03 10:45:00|21.93|21.85|21.92|21.84|21.94|21.86|21.92|21.84|10
1743677110000|2025-04-03 10:45:10|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|2
1743677120000|2025-04-03 10:45:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|141
1743677130000|2025-04-03 10:45:30|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|6
1743677140000|2025-04-03 10:45:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743677160000|2025-04-03 10:46:00|21.9|21.82|21.88|21.8|21.9|21.82|21.87|21.79|12
1743677170000|2025-04-03 10:46:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|171
1743677180000|2025-04-03 10:46:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|19
1743677190000|2025-04-03 10:46:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1743677200000|2025-04-03 10:46:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|19
1743677210000|2025-04-03 10:46:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|14
1743677220000|2025-04-03 10:47:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1743677240000|2025-04-03 10:47:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1743677250000|2025-04-03 10:47:30|21.85|21.77|21.87|21.79|21.87|21.79|21.84|21.76|0
1743677260000|2025-04-03 10:47:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1743677270000|2025-04-03 10:47:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1743677280000|2025-04-03 10:48:00|21.88|21.8|21.9|21.82|21.9|21.82|21.87|21.79|12
1743677290000|2025-04-03 10:48:10|21.92|21.84|21.91|21.83|21.94|21.86|21.9|21.82|5
1743677300000|2025-04-03 10:48:20|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1743677310000|2025-04-03 10:48:30|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|6
1743677320000|2025-04-03 10:48:40|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1743677330000|2025-04-03 10:48:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1743677340000|2025-04-03 10:49:00|21.93|21.85|21.94|21.86|21.94|21.86|21.9|21.82|0
1743677350000|2025-04-03 10:49:10|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|3
1743677360000|2025-04-03 10:49:20|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|0
1743677370000|2025-04-03 10:49:30|21.92|21.84|21.9|21.82|21.94|21.86|21.9|21.82|2
1743677380000|2025-04-03 10:49:40|21.93|21.85|21.93|21.85|21.93|21.85|21.9|21.82|0
1743677390000|2025-04-03 10:49:50|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1743677400000|2025-04-03 10:50:00|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|117
1743677410000|2025-04-03 10:50:10|21.96|21.88|21.95|21.87|21.96|21.88|21.94|21.86|0
1743677420000|2025-04-03 10:50:20|21.94|21.86|21.95|21.87|21.96|21.88|21.94|21.86|0
1743677430000|2025-04-03 10:50:30|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1743677440000|2025-04-03 10:50:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1743677460000|2025-04-03 10:51:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1743677470000|2025-04-03 10:51:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1743677520000|2025-04-03 10:52:00|22|21.92|22.08|22|22.09|22.01|22|21.92|213
1743677530000|2025-04-03 10:52:10|22.07|21.99|22.14|22.06|22.14|22.06|22.07|21.99|197
1743677540000|2025-04-03 10:52:20|22.16|22.08|22.17|22.09|22.19|22.11|22.14|22.06|40
1743677550000|2025-04-03 10:52:30|22.19|22.11|22.19|22.11|22.19|22.11|22.14|22.06|14
1743677560000|2025-04-03 10:52:40|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|23
1743677570000|2025-04-03 10:52:50|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|16
1743677580000|2025-04-03 10:53:00|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|1
1743677590000|2025-04-03 10:53:10|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|36
1743677600000|2025-04-03 10:53:20|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1743677610000|2025-04-03 10:53:30|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1743677620000|2025-04-03 10:53:40|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|96
1743677630000|2025-04-03 10:53:50|||||||||1
1743677640000|2025-04-03 10:54:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|17
1743677650000|2025-04-03 10:54:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1743677660000|2025-04-03 10:54:20|||||||||1
1743677670000|2025-04-03 10:54:30|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1743677690000|2025-04-03 10:54:50|22.08|22|22.07|21.99|22.08|22|22.07|21.99|63
1743677700000|2025-04-03 10:55:00|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|22
1743677710000|2025-04-03 10:55:10|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|93
1743677720000|2025-04-03 10:55:20|22.02|21.94|22.04|21.96|22.06|21.98|22.02|21.94|17
1743677730000|2025-04-03 10:55:30|22.01|21.93|22.02|21.94|22.04|21.96|22.01|21.93|20
1743677740000|2025-04-03 10:55:40|22.03|21.95|22.03|21.95|22.04|21.96|22.02|21.94|0
1743677750000|2025-04-03 10:55:50|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1743677760000|2025-04-03 10:56:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1743677770000|2025-04-03 10:56:10|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1743677780000|2025-04-03 10:56:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1743677790000|2025-04-03 10:56:30|22.03|21.95|22.04|21.96|22.06|21.98|22.03|21.95|1
1743677800000|2025-04-03 10:56:40|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|10
1743677810000|2025-04-03 10:56:50|22.06|21.98|22.02|21.94|22.06|21.98|22.01|21.93|94
1743677820000|2025-04-03 10:57:00|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|1
1743677830000|2025-04-03 10:57:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|12
1743677840000|2025-04-03 10:57:20|22.03|21.95|22.04|21.96|22.04|21.96|22.02|21.94|0
1743677850000|2025-04-03 10:57:30|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1743677860000|2025-04-03 10:57:40|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1743677870000|2025-04-03 10:57:50|22.04|21.96|22.06|21.98|22.06|21.98|22.03|21.95|0
1743677880000|2025-04-03 10:58:00|22.08|22|22.08|22|22.08|22|22.08|22|15
1743677920000|2025-04-03 10:58:40|22.04|21.96|22.08|22|22.08|22|22.04|21.96|135
1743677930000|2025-04-03 10:58:50|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|23
1743677940000|2025-04-03 10:59:00|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|7
1743677950000|2025-04-03 10:59:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|83
1743677960000|2025-04-03 10:59:20|||||||||310
1743677970000|2025-04-03 10:59:30|||||||||5
1743677980000|2025-04-03 10:59:40|||||||||4
1743677990000|2025-04-03 10:59:50|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|90
1743678000000|2025-04-03 11:00:00|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|16
1743678010000|2025-04-03 11:00:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1743678020000|2025-04-03 11:00:20|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1743678030000|2025-04-03 11:00:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1743678040000|2025-04-03 11:00:40|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1743678050000|2025-04-03 11:00:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1743678070000|2025-04-03 11:01:10|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1743678080000|2025-04-03 11:01:20|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1743678090000|2025-04-03 11:01:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|4
1743678130000|2025-04-03 11:02:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|2
1743678140000|2025-04-03 11:02:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1743678150000|2025-04-03 11:02:30|22.16|22.08|22.16|22.08|22.19|22.11|22.14|22.06|4
1743678160000|2025-04-03 11:02:40|22.17|22.09|22.16|22.08|22.19|22.11|22.14|22.06|0
1743678170000|2025-04-03 11:02:50|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1743678180000|2025-04-03 11:03:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|3
1743678190000|2025-04-03 11:03:10|||||||||4
1743678200000|2025-04-03 11:03:20|||||||||1
1743678210000|2025-04-03 11:03:30|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|8
1743678240000|2025-04-03 11:04:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|2
1743678260000|2025-04-03 11:04:20|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|4
1743678270000|2025-04-03 11:04:30|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1743678280000|2025-04-03 11:04:40|22.16|22.08|22.14|22.06|22.17|22.09|22.14|22.06|0
1743678300000|2025-04-03 11:05:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|75
1743678310000|2025-04-03 11:05:10|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1743678330000|2025-04-03 11:05:30|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1743678380000|2025-04-03 11:06:20|22.11|22.03|22.13|22.05|22.13|22.05|22.1|22.02|1
1743678390000|2025-04-03 11:06:30|22.11|22.03|22.08|22|22.11|22.03|22.08|22|5
1743678410000|2025-04-03 11:06:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|12
1743678430000|2025-04-03 11:07:10|22.07|21.99|22.08|22|22.08|22|22.03|21.95|3
1743678440000|2025-04-03 11:07:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|9
1743678450000|2025-04-03 11:07:30|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1743678460000|2025-04-03 11:07:40|22.04|21.96|22.04|21.96|22.06|21.98|22.03|21.95|0
1743678480000|2025-04-03 11:08:00|22.06|21.98|22.07|21.99|22.08|22|22.04|21.96|38
1743678490000|2025-04-03 11:08:10|22.06|21.98|22.06|21.98|22.07|21.99|22.04|21.96|0
1743678500000|2025-04-03 11:08:20|22.07|21.99|22.07|21.99|22.08|22|22.06|21.98|0
1743678510000|2025-04-03 11:08:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1743678520000|2025-04-03 11:08:40|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1743678530000|2025-04-03 11:08:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|1
1743678540000|2025-04-03 11:09:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1743678550000|2025-04-03 11:09:10|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1743678560000|2025-04-03 11:09:20|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1743678570000|2025-04-03 11:09:30|22.04|21.96|22.06|21.98|22.07|21.99|22.04|21.96|0
1743678580000|2025-04-03 11:09:40|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1743678600000|2025-04-03 11:10:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|3
1743678610000|2025-04-03 11:10:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|7
1743678620000|2025-04-03 11:10:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|95
1743678630000|2025-04-03 11:10:30|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|4
1743678650000|2025-04-03 11:10:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1743678690000|2025-04-03 11:11:30|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|0
1743678700000|2025-04-03 11:11:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|4
1743678710000|2025-04-03 11:11:50|22.04|21.96|22.06|21.98|22.06|21.98|22.02|21.94|68
1743678720000|2025-04-03 11:12:00|||||||||24
1743678770000|2025-04-03 11:12:50|22.04|21.96|22.06|21.98|22.06|21.98|22.02|21.94|4
1743678780000|2025-04-03 11:13:00|||||||||24
1743678790000|2025-04-03 11:13:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1743678800000|2025-04-03 11:13:20|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|10
1743678810000|2025-04-03 11:13:30|22.04|21.96|22.03|21.95|22.06|21.98|22.01|21.93|23
1743678820000|2025-04-03 11:13:40|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|0
1743678830000|2025-04-03 11:13:50|22.03|21.95|22.03|21.95|22.04|21.96|22.02|21.94|3
1743678840000|2025-04-03 11:14:00|22.02|21.94|22.01|21.93|22.06|21.98|22.01|21.93|0
1743678860000|2025-04-03 11:14:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|148
1743678870000|2025-04-03 11:14:30|22|21.92|21.99|21.91|22|21.92|21.97|21.89|8
1743678880000|2025-04-03 11:14:40|22|21.92|22|21.92|22|21.92|21.99|21.91|1
1743678890000|2025-04-03 11:14:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1743678900000|2025-04-03 11:15:00|22.03|21.95|22.04|21.96|22.04|21.96|22.02|21.94|22
1743678910000|2025-04-03 11:15:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|1
1743678960000|2025-04-03 11:16:00|22.02|21.94|22.02|21.94|22.03|21.95|22.01|21.93|4
1743678970000|2025-04-03 11:16:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1743678980000|2025-04-03 11:16:20|22.02|21.94|22.02|21.94|22.03|21.95|22.01|21.93|2
1743678990000|2025-04-03 11:16:30|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1743679000000|2025-04-03 11:16:40|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|7
1743679010000|2025-04-03 11:16:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1743679020000|2025-04-03 11:17:00|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|2
1743679030000|2025-04-03 11:17:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1743679040000|2025-04-03 11:17:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743679050000|2025-04-03 11:17:30|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|0
1743679060000|2025-04-03 11:17:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|3
1743679070000|2025-04-03 11:17:50|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|6
1743679080000|2025-04-03 11:18:00|22.08|22|22.08|22|22.08|22|22.07|21.99|2
1743679110000|2025-04-03 11:18:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1743679120000|2025-04-03 11:18:40|22.11|22.03|22.13|22.05|22.13|22.05|22.09|22.01|2
1743679130000|2025-04-03 11:18:50|22.08|22|22.09|22.01|22.09|22.01|22.08|22|11
1743679140000|2025-04-03 11:19:00|22.08|22|22.08|22|22.12|22.04|22.07|21.99|2
1743679150000|2025-04-03 11:19:10|22.07|21.99|22.07|21.99|22.11|22.03|22.07|21.99|30
1743679170000|2025-04-03 11:19:30|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|13
1743679200000|2025-04-03 11:20:00|||||||||1
1743679220000|2025-04-03 11:20:20|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|12
1743679240000|2025-04-03 11:20:40|||||||||6
1743679250000|2025-04-03 11:20:50|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|2
1743679260000|2025-04-03 11:21:00|||||||||99
1743679280000|2025-04-03 11:21:20|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|5
1743679290000|2025-04-03 11:21:30|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1743679340000|2025-04-03 11:22:20|||||||||1
1743679350000|2025-04-03 11:22:30|||||||||17
1743679380000|2025-04-03 11:23:00|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|8
1743679460000|2025-04-03 11:24:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|47
1743679470000|2025-04-03 11:24:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|5
1743679480000|2025-04-03 11:24:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|4
1743679490000|2025-04-03 11:24:50|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|0
1743679500000|2025-04-03 11:25:00|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|0
1743679540000|2025-04-03 11:25:40|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1743679550000|2025-04-03 11:25:50|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1743679560000|2025-04-03 11:26:00|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1743679570000|2025-04-03 11:26:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1743679580000|2025-04-03 11:26:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1743679590000|2025-04-03 11:26:30|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|2
1743679640000|2025-04-03 11:27:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|19
1743679650000|2025-04-03 11:27:30|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|11
1743679660000|2025-04-03 11:27:40|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|257
1743679690000|2025-04-03 11:28:10|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1743679700000|2025-04-03 11:28:20|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|9
1743679730000|2025-04-03 11:28:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|81
1743679750000|2025-04-03 11:29:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1743679760000|2025-04-03 11:29:20|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1743679770000|2025-04-03 11:29:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1743679780000|2025-04-03 11:29:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1743679800000|2025-04-03 11:30:00|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|4
1743679830000|2025-04-03 11:30:30|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|22
1743679840000|2025-04-03 11:30:40|||||||||2
1743679850000|2025-04-03 11:30:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1743679860000|2025-04-03 11:31:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1743679870000|2025-04-03 11:31:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|74
1743679890000|2025-04-03 11:31:30|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|0
1743679900000|2025-04-03 11:31:40|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|40
1743679910000|2025-04-03 11:31:50|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|22
1743679920000|2025-04-03 11:32:00|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|35
1743679930000|2025-04-03 11:32:10|||||||||1
1743679940000|2025-04-03 11:32:20|22.42|22.34|22.44|22.36|22.44|22.36|22.41|22.33|22
1743679950000|2025-04-03 11:32:30|22.45|22.37|22.44|22.36|22.46|22.38|22.44|22.36|2
1743679970000|2025-04-03 11:32:50|22.45|22.37|22.46|22.38|22.46|22.38|22.44|22.36|12
1743680010000|2025-04-03 11:33:30|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|1
1743680020000|2025-04-03 11:33:40|22.49|22.41|22.51|22.43|22.52|22.44|22.48|22.4|70
1743680030000|2025-04-03 11:33:50|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|2
1743680040000|2025-04-03 11:34:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|149
1743680080000|2025-04-03 11:34:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|9
1743680090000|2025-04-03 11:34:50|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|1
1743680100000|2025-04-03 11:35:00|22.53|22.45|22.46|22.38|22.53|22.45|22.46|22.38|119
1743680110000|2025-04-03 11:35:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|56
1743680120000|2025-04-03 11:35:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|67
1743680130000|2025-04-03 11:35:30|||||||||2
1743680140000|2025-04-03 11:35:40|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|17
1743680150000|2025-04-03 11:35:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|15
1743680160000|2025-04-03 11:36:00|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1743680180000|2025-04-03 11:36:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|36
1743680190000|2025-04-03 11:36:30|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1743680200000|2025-04-03 11:36:40|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|17
1743680210000|2025-04-03 11:36:50|22.4|22.32|22.41|22.33|22.41|22.33|22.39|22.31|11
1743680220000|2025-04-03 11:37:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|12
1743680240000|2025-04-03 11:37:20|22.41|22.33|22.41|22.33|22.41|22.33|22.39|22.31|21
1743680250000|2025-04-03 11:37:30|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|14
1743680260000|2025-04-03 11:37:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|15
1743680270000|2025-04-03 11:37:50|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|92
1743680280000|2025-04-03 11:38:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1743680290000|2025-04-03 11:38:10|22.41|22.33|22.39|22.31|22.43|22.35|22.39|22.31|14
1743680300000|2025-04-03 11:38:20|||||||||1
1743680310000|2025-04-03 11:38:30|22.4|22.32|22.39|22.31|22.41|22.33|22.39|22.31|60
1743680330000|2025-04-03 11:38:50|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|21
1743680340000|2025-04-03 11:39:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|27
1743680350000|2025-04-03 11:39:10|22.3|22.22|22.31|22.23|22.31|22.23|22.29|22.21|17
1743680360000|2025-04-03 11:39:20|22.3|22.22|22.28|22.2|22.3|22.22|22.26|22.18|119
1743680370000|2025-04-03 11:39:30|22.29|22.21|22.28|22.2|22.29|22.21|22.24|22.16|4
1743680380000|2025-04-03 11:39:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|16
1743680390000|2025-04-03 11:39:50|||||||||6
1743680400000|2025-04-03 11:40:00|22.31|22.23|22.3|22.22|22.34|22.26|22.29|22.21|116
1743680410000|2025-04-03 11:40:10|22.31|22.23|22.33|22.25|22.33|22.25|22.3|22.22|2
1743680420000|2025-04-03 11:40:20|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|0
1743680430000|2025-04-03 11:40:30|22.33|22.25|22.29|22.21|22.34|22.26|22.29|22.21|53
1743680450000|2025-04-03 11:40:50|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|52
1743680460000|2025-04-03 11:41:00|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|52
1743680470000|2025-04-03 11:41:10|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|89
1743680510000|2025-04-03 11:41:50|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|75
1743680520000|2025-04-03 11:42:00|22.31|22.23|22.27|22.19|22.31|22.23|22.27|22.19|19
1743680530000|2025-04-03 11:42:10|||||||||9
1743680540000|2025-04-03 11:42:20|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|26
1743680550000|2025-04-03 11:42:30|||||||||34
1743680570000|2025-04-03 11:42:50|||||||||10
1743680580000|2025-04-03 11:43:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|27
1743680590000|2025-04-03 11:43:10|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|7
1743680610000|2025-04-03 11:43:30|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|6
1743680620000|2025-04-03 11:43:40|||||||||4
1743680640000|2025-04-03 11:44:00|||||||||4
1743680650000|2025-04-03 11:44:10|||||||||6
1743680660000|2025-04-03 11:44:20|||||||||26
1743680670000|2025-04-03 11:44:30|||||||||23
1743680680000|2025-04-03 11:44:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|15
1743680690000|2025-04-03 11:44:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|3
1743680700000|2025-04-03 11:45:00|22.22|22.14|22.24|22.16|22.26|22.18|22.22|22.14|0
1743680720000|2025-04-03 11:45:20|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|12
1743680730000|2025-04-03 11:45:30|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|1
1743680740000|2025-04-03 11:45:40|22.21|22.13|22.17|22.09|22.21|22.13|22.16|22.08|22
1743680750000|2025-04-03 11:45:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|2
1743680760000|2025-04-03 11:46:00|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|394
1743680780000|2025-04-03 11:46:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|32
1743680790000|2025-04-03 11:46:30|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|3
1743680800000|2025-04-03 11:46:40|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|9
1743680810000|2025-04-03 11:46:50|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|1
1743680820000|2025-04-03 11:47:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|1
1743680840000|2025-04-03 11:47:20|||||||||1
1743680860000|2025-04-03 11:47:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|9
1743680890000|2025-04-03 11:48:10|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|13
1743680900000|2025-04-03 11:48:20|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1743680910000|2025-04-03 11:48:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1743680920000|2025-04-03 11:48:40|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1743680930000|2025-04-03 11:48:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|7
1743680940000|2025-04-03 11:49:00|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|3
1743680950000|2025-04-03 11:49:10|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|6
1743680960000|2025-04-03 11:49:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|3
1743680970000|2025-04-03 11:49:30|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1743680980000|2025-04-03 11:49:40|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|0
1743681000000|2025-04-03 11:50:00|22.15|22.07|22.16|22.08|22.16|22.08|22.14|22.06|19
1743681010000|2025-04-03 11:50:10|22.15|22.07|22.15|22.07|22.16|22.08|22.14|22.06|0
1743681020000|2025-04-03 11:50:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1743681030000|2025-04-03 11:50:30|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|2
1743681040000|2025-04-03 11:50:40|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|1
1743681050000|2025-04-03 11:50:50|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1743681060000|2025-04-03 11:51:00|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1743681070000|2025-04-03 11:51:10|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1743681090000|2025-04-03 11:51:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|1
1743681130000|2025-04-03 11:52:10|22.15|22.07|22.15|22.07|22.16|22.08|22.15|22.07|2
1743681140000|2025-04-03 11:52:20|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1743681150000|2025-04-03 11:52:30|22.16|22.08|22.17|22.09|22.19|22.11|22.16|22.08|0
1743681160000|2025-04-03 11:52:40|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1743681170000|2025-04-03 11:52:50|22.16|22.08|22.12|22.04|22.16|22.08|22.11|22.03|46
1743681180000|2025-04-03 11:53:00|22.14|22.06|22.12|22.04|22.14|22.06|22.11|22.03|9
1743681190000|2025-04-03 11:53:10|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|5
1743681220000|2025-04-03 11:53:40|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|4
1743681230000|2025-04-03 11:53:50|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|91
1743681240000|2025-04-03 11:54:00|||||||||20
1743681270000|2025-04-03 11:54:30|22.06|21.98|22.06|21.98|22.09|22.01|22.04|21.96|24
1743681280000|2025-04-03 11:54:40|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1743681310000|2025-04-03 11:55:10|||||||||1
1743681380000|2025-04-03 11:56:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|51
1743681390000|2025-04-03 11:56:30|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|3
1743681400000|2025-04-03 11:56:40|21.98|21.9|21.97|21.89|21.99|21.91|21.97|21.89|0
1743681410000|2025-04-03 11:56:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|3
1743681420000|2025-04-03 11:57:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1743681430000|2025-04-03 11:57:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1743681450000|2025-04-03 11:57:30|22|21.92|22.03|21.95|22.04|21.96|22|21.92|11
1743681460000|2025-04-03 11:57:40|22.04|21.96|22|21.92|22.04|21.96|22|21.92|1
1743681470000|2025-04-03 11:57:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1743681480000|2025-04-03 11:58:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1743681490000|2025-04-03 11:58:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|201
1743681510000|2025-04-03 11:58:30|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|15
1743681520000|2025-04-03 11:58:40|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1743681530000|2025-04-03 11:58:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1743681540000|2025-04-03 11:59:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1743681550000|2025-04-03 11:59:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1743681570000|2025-04-03 11:59:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|3
1743681600000|2025-04-03 12:00:00|22.01|21.93|22|21.92|22.01|21.93|21.99|21.91|2
1743681610000|2025-04-03 12:00:10|22.01|21.93|22.04|21.96|22.04|21.96|22|21.92|0
1743681620000|2025-04-03 12:00:20|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|7
1743681630000|2025-04-03 12:00:30|22.06|21.98|22.05|21.97|22.06|21.98|22.04|21.96|1
1743681640000|2025-04-03 12:00:40|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|0
1743681650000|2025-04-03 12:00:50|22.01|21.93|21.99|21.91|22.02|21.94|21.99|21.91|0
1743681660000|2025-04-03 12:01:00|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|19
1743681670000|2025-04-03 12:01:10|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|1
1743681680000|2025-04-03 12:01:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|182
1743681690000|2025-04-03 12:01:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|12
1743681700000|2025-04-03 12:01:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|2
1743681710000|2025-04-03 12:01:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1743681720000|2025-04-03 12:02:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1743681730000|2025-04-03 12:02:10|22|21.92|22.01|21.93|22.01|21.93|21.99|21.91|4
1743681750000|2025-04-03 12:02:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1743681760000|2025-04-03 12:02:40|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1743681790000|2025-04-03 12:03:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|5
1743681810000|2025-04-03 12:03:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1743681820000|2025-04-03 12:03:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|58
1743681830000|2025-04-03 12:03:50|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1743681840000|2025-04-03 12:04:00|22|21.92|21.99|21.91|22|21.92|21.97|21.89|2
1743681850000|2025-04-03 12:04:10|22|21.92|22|21.92|22|21.92|21.99|21.91|1
1743681860000|2025-04-03 12:04:20|21.99|21.91|21.96|21.88|22|21.92|21.96|21.88|0
1743681890000|2025-04-03 12:04:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|200
1743681900000|2025-04-03 12:05:00|21.96|21.88|21.95|21.87|21.96|21.88|21.94|21.86|2
1743681910000|2025-04-03 12:05:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|2
1743681920000|2025-04-03 12:05:20|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1743681930000|2025-04-03 12:05:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|4
1743681940000|2025-04-03 12:05:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1743681980000|2025-04-03 12:06:20|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|9
1743681990000|2025-04-03 12:06:30|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|108
1743682000000|2025-04-03 12:06:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1743682010000|2025-04-03 12:06:50|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682020000|2025-04-03 12:07:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682030000|2025-04-03 12:07:10|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682040000|2025-04-03 12:07:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1743682050000|2025-04-03 12:07:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743682060000|2025-04-03 12:07:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1743682070000|2025-04-03 12:07:50|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1743682080000|2025-04-03 12:08:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682090000|2025-04-03 12:08:10|||||||||2
1743682110000|2025-04-03 12:08:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1743682130000|2025-04-03 12:08:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743682160000|2025-04-03 12:09:20|||||||||3
1743682170000|2025-04-03 12:09:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682190000|2025-04-03 12:09:50|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|53
1743682200000|2025-04-03 12:10:00|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|2
1743682210000|2025-04-03 12:10:10|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|0
1743682220000|2025-04-03 12:10:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|2
1743682230000|2025-04-03 12:10:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1743682240000|2025-04-03 12:10:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1743682250000|2025-04-03 12:10:50|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1743682260000|2025-04-03 12:11:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|14
1743682270000|2025-04-03 12:11:10|21.92|21.84|21.94|21.86|21.96|21.88|21.92|21.84|0
1743682280000|2025-04-03 12:11:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1743682290000|2025-04-03 12:11:30|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1743682300000|2025-04-03 12:11:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1743682310000|2025-04-03 12:11:50|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|4
1743682320000|2025-04-03 12:12:00|21.96|21.88|21.95|21.87|21.96|21.88|21.94|21.86|6
1743682330000|2025-04-03 12:12:10|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|0
1743682350000|2025-04-03 12:12:30|||||||||3
1743682360000|2025-04-03 12:12:40|||||||||1
1743682370000|2025-04-03 12:12:50|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|3
1743682380000|2025-04-03 12:13:00|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1743682390000|2025-04-03 12:13:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|20
1743682410000|2025-04-03 12:13:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743682420000|2025-04-03 12:13:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1743682430000|2025-04-03 12:13:50|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|69
1743682440000|2025-04-03 12:14:00|||||||||5
1743682450000|2025-04-03 12:14:10|21.9|21.82|21.86|21.78|21.91|21.83|21.86|21.78|218
1743682460000|2025-04-03 12:14:20|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|16
1743682470000|2025-04-03 12:14:30|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|1
1743682490000|2025-04-03 12:14:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1743682500000|2025-04-03 12:15:00|21.9|21.82|21.91|21.83|21.91|21.83|21.89|21.81|10
1743682530000|2025-04-03 12:15:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|15
1743682540000|2025-04-03 12:15:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|19
1743682570000|2025-04-03 12:16:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|13
1743682580000|2025-04-03 12:16:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1743682660000|2025-04-03 12:17:40|21.93|21.85|21.95|21.87|21.96|21.88|21.92|21.84|34
1743682670000|2025-04-03 12:17:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1743682680000|2025-04-03 12:18:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682690000|2025-04-03 12:18:10|21.9|21.82|21.9|21.82|21.91|21.83|21.89|21.81|18
1743682700000|2025-04-03 12:18:20|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1743682710000|2025-04-03 12:18:30|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|1
1743682720000|2025-04-03 12:18:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1743682740000|2025-04-03 12:19:00|||||||||84
1743682770000|2025-04-03 12:19:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682780000|2025-04-03 12:19:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682790000|2025-04-03 12:19:50|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1743682800000|2025-04-03 12:20:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|6
1743682810000|2025-04-03 12:20:10|21.92|21.84|21.91|21.83|21.94|21.86|21.91|21.83|0
1743682820000|2025-04-03 12:20:20|21.92|21.84|21.92|21.84|21.96|21.88|21.92|21.84|9
1743682830000|2025-04-03 12:20:30|21.93|21.85|21.96|21.88|21.96|21.88|21.92|21.84|43
1743682860000|2025-04-03 12:21:00|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|18
1743682940000|2025-04-03 12:22:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|13
1743682950000|2025-04-03 12:22:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|19
1743682970000|2025-04-03 12:22:50|||||||||1
1743682980000|2025-04-03 12:23:00|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|16
1743682990000|2025-04-03 12:23:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1743683000000|2025-04-03 12:23:20|||||||||3
1743683010000|2025-04-03 12:23:30|||||||||1
1743683020000|2025-04-03 12:23:40|||||||||1
1743683030000|2025-04-03 12:23:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|2
1743683040000|2025-04-03 12:24:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|10
1743683050000|2025-04-03 12:24:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|14
1743683060000|2025-04-03 12:24:20|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1743683100000|2025-04-03 12:25:00|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|1
1743683110000|2025-04-03 12:25:10|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|0
1743683120000|2025-04-03 12:25:20|21.99|21.91|21.99|21.91|22.01|21.93|21.97|21.89|0
1743683130000|2025-04-03 12:25:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1743683140000|2025-04-03 12:25:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1743683150000|2025-04-03 12:25:50|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|0
1743683160000|2025-04-03 12:26:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|1
1743683180000|2025-04-03 12:26:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1743683190000|2025-04-03 12:26:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1743683200000|2025-04-03 12:26:40|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1743683210000|2025-04-03 12:26:50|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1743683220000|2025-04-03 12:27:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1743683230000|2025-04-03 12:27:10|21.99|21.91|22.01|21.93|22.02|21.94|21.99|21.91|75
1743683240000|2025-04-03 12:27:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743683270000|2025-04-03 12:27:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|4
1743683280000|2025-04-03 12:28:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743683330000|2025-04-03 12:28:50|||||||||4
1743683340000|2025-04-03 12:29:00|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|9
1743683370000|2025-04-03 12:29:30|22|21.92|22|21.92|22|21.92|22|21.92|8
1743683400000|2025-04-03 12:30:00|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|2
1743683410000|2025-04-03 12:30:10|22.04|21.96|22.02|21.94|22.06|21.98|22.02|21.94|151
1743683420000|2025-04-03 12:30:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|35
1743683430000|2025-04-03 12:30:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|3
1743683440000|2025-04-03 12:30:40|22|21.92|22.02|21.94|22.02|21.94|22|21.92|4
1743683470000|2025-04-03 12:31:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1743683480000|2025-04-03 12:31:20|22|21.92|22|21.92|22.01|21.93|21.99|21.91|6
1743683490000|2025-04-03 12:31:30|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1743683500000|2025-04-03 12:31:40|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1743683520000|2025-04-03 12:32:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|1
1743683530000|2025-04-03 12:32:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1743683540000|2025-04-03 12:32:20|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|24
1743683550000|2025-04-03 12:32:30|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|5
1743683570000|2025-04-03 12:32:50|||||||||5
1743683590000|2025-04-03 12:33:10|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1743683600000|2025-04-03 12:33:20|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|2
1743683610000|2025-04-03 12:33:30|22.05|21.97|22.04|21.96|22.05|21.97|22.02|21.94|0
1743683630000|2025-04-03 12:33:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1743683640000|2025-04-03 12:34:00|22.04|21.96|22.06|21.98|22.07|21.99|22.04|21.96|0
1743683650000|2025-04-03 12:34:10|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|0
1743683700000|2025-04-03 12:35:00|||||||||1
1743683720000|2025-04-03 12:35:20|22.05|21.97|22.05|21.97|22.07|21.99|22.04|21.96|4
1743683730000|2025-04-03 12:35:30|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|1
1743683800000|2025-04-03 12:36:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1743683820000|2025-04-03 12:37:00|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|18
1743683840000|2025-04-03 12:37:20|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|10
1743683850000|2025-04-03 12:37:30|22.07|21.99|22.07|21.99|22.11|22.03|22.07|21.99|1
1743683860000|2025-04-03 12:37:40|22.09|22.01|22.09|22.01|22.1|22.02|22.07|21.99|4
1743683870000|2025-04-03 12:37:50|22.07|21.99|22.1|22.02|22.12|22.04|22.07|21.99|4
1743683880000|2025-04-03 12:38:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1743683890000|2025-04-03 12:38:10|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|1
1743683900000|2025-04-03 12:38:20|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1743683910000|2025-04-03 12:38:30|22.08|22|22.12|22.04|22.12|22.04|22.07|21.99|1
1743683920000|2025-04-03 12:38:40|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|18
1743683930000|2025-04-03 12:38:50|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|5
1743683940000|2025-04-03 12:39:00|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1743683950000|2025-04-03 12:39:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1743683960000|2025-04-03 12:39:20|22.12|22.04|22.14|22.06|22.14|22.06|22.11|22.03|0
1743683980000|2025-04-03 12:39:40|22.13|22.05|22.13|22.05|22.14|22.06|22.12|22.04|2
1743683990000|2025-04-03 12:39:50|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1743684000000|2025-04-03 12:40:00|22.13|22.05|22.13|22.05|22.14|22.06|22.12|22.04|0
1743684010000|2025-04-03 12:40:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|0
1743684020000|2025-04-03 12:40:20|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|0
1743684030000|2025-04-03 12:40:30|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1743684040000|2025-04-03 12:40:40|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1743684050000|2025-04-03 12:40:50|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1743684070000|2025-04-03 12:41:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1743684080000|2025-04-03 12:41:20|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|7
1743684110000|2025-04-03 12:41:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|48
1743684120000|2025-04-03 12:42:00|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|132
1743684130000|2025-04-03 12:42:10|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1743684140000|2025-04-03 12:42:20|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|1
1743684150000|2025-04-03 12:42:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|1
1743684160000|2025-04-03 12:42:40|22.16|22.08|22.16|22.08|22.17|22.09|22.14|22.06|0
1743684170000|2025-04-03 12:42:50|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|1
1743684180000|2025-04-03 12:43:00|22.16|22.08|22.17|22.09|22.17|22.09|22.14|22.06|0
1743684190000|2025-04-03 12:43:10|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|13
1743684200000|2025-04-03 12:43:20|22.14|22.06|22.14|22.06|22.16|22.08|22.13|22.05|0
1743684210000|2025-04-03 12:43:30|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1743684230000|2025-04-03 12:43:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1743684240000|2025-04-03 12:44:00|22.16|22.08|22.17|22.09|22.17|22.09|22.14|22.06|0
1743684250000|2025-04-03 12:44:10|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1743684270000|2025-04-03 12:44:30|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|2
1743684280000|2025-04-03 12:44:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1743684290000|2025-04-03 12:44:50|22.13|22.05|22.14|22.06|22.14|22.06|22.12|22.04|10
1743684300000|2025-04-03 12:45:00|22.16|22.08|22.18|22.1|22.19|22.11|22.14|22.06|24
1743684310000|2025-04-03 12:45:10|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1743684330000|2025-04-03 12:45:30|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|67
1743684340000|2025-04-03 12:45:40|22.21|22.13|22.21|22.13|22.23|22.15|22.2|22.12|5
1743684360000|2025-04-03 12:46:00|22.23|22.15|22.25|22.17|22.26|22.18|22.23|22.15|5
1743684370000|2025-04-03 12:46:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1743684380000|2025-04-03 12:46:20|||||||||4
1743684400000|2025-04-03 12:46:40|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|19
1743684450000|2025-04-03 12:47:30|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|5
1743684490000|2025-04-03 12:48:10|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|13
1743684500000|2025-04-03 12:48:20|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|30
1743684510000|2025-04-03 12:48:30|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|30
1743684520000|2025-04-03 12:48:40|22.33|22.25|22.33|22.25|22.33|22.25|22.31|22.23|32
1743684540000|2025-04-03 12:49:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|61
1743684550000|2025-04-03 12:49:10|22.32|22.24|22.33|22.25|22.33|22.25|22.31|22.23|3
1743684560000|2025-04-03 12:49:20|22.32|22.24|22.31|22.23|22.32|22.24|22.3|22.22|2
1743684570000|2025-04-03 12:49:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|3
1743684580000|2025-04-03 12:49:40|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|1
1743684590000|2025-04-03 12:49:50|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|1
1743684600000|2025-04-03 12:50:00|||||||||2
1743684610000|2025-04-03 12:50:10|22.32|22.24|22.28|22.2|22.32|22.24|22.28|22.2|5
1743684620000|2025-04-03 12:50:20|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1743684630000|2025-04-03 12:50:30|22.3|22.22|22.28|22.2|22.31|22.23|22.27|22.19|5
1743684640000|2025-04-03 12:50:40|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1743684660000|2025-04-03 12:51:00|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|53
1743684670000|2025-04-03 12:51:10|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|3
1743684680000|2025-04-03 12:51:20|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|1
1743684690000|2025-04-03 12:51:30|22.27|22.19|22.25|22.17|22.28|22.2|22.25|22.17|1
1743684700000|2025-04-03 12:51:40|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|0
1743684710000|2025-04-03 12:51:50|22.25|22.17|22.23|22.15|22.26|22.18|22.23|22.15|0
1743684720000|2025-04-03 12:52:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|5
1743684730000|2025-04-03 12:52:10|22.26|22.18|22.21|22.13|22.26|22.18|22.21|22.13|35
1743684740000|2025-04-03 12:52:20|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|17
1743684750000|2025-04-03 12:52:30|22.17|22.09|22.2|22.12|22.21|22.13|22.16|22.08|10
1743684760000|2025-04-03 12:52:40|22.21|22.13|22.2|22.12|22.21|22.13|22.18|22.1|0
1743684770000|2025-04-03 12:52:50|22.18|22.1|22.2|22.12|22.21|22.13|22.18|22.1|0
1743684780000|2025-04-03 12:53:00|22.19|22.11|22.16|22.08|22.21|22.13|22.16|22.08|6
1743684790000|2025-04-03 12:53:10|22.17|22.09|22.2|22.12|22.2|22.12|22.16|22.08|7
1743684800000|2025-04-03 12:53:20|22.19|22.11|22.2|22.12|22.2|22.12|22.16|22.08|6
1743684810000|2025-04-03 12:53:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1743684840000|2025-04-03 12:54:00|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|7
1743684850000|2025-04-03 12:54:10|22.2|22.12|22.21|22.13|22.21|22.13|22.19|22.11|8
1743684890000|2025-04-03 12:54:50|22.25|22.17|22.26|22.18|22.26|22.18|22.23|22.15|8
1743684900000|2025-04-03 12:55:00|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|18
1743684910000|2025-04-03 12:55:10|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1743684920000|2025-04-03 12:55:20|22.27|22.19|22.28|22.2|22.28|22.2|22.26|22.18|2
1743684930000|2025-04-03 12:55:30|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|2
1743684960000|2025-04-03 12:56:00|22.27|22.19|22.27|22.19|22.28|22.2|22.26|22.18|6
1743684970000|2025-04-03 12:56:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1743684990000|2025-04-03 12:56:30|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1743685000000|2025-04-03 12:56:40|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|6
1743685010000|2025-04-03 12:56:50|||||||||100
1743685030000|2025-04-03 12:57:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|81
1743685040000|2025-04-03 12:57:20|22.34|22.26|22.35|22.27|22.35|22.27|22.33|22.25|10
1743685050000|2025-04-03 12:57:30|22.34|22.26|22.34|22.26|22.35|22.27|22.33|22.25|2
1743685060000|2025-04-03 12:57:40|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|1
1743685070000|2025-04-03 12:57:50|22.34|22.26|22.34|22.26|22.35|22.27|22.33|22.25|1
1743685080000|2025-04-03 12:58:00|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|1
1743685090000|2025-04-03 12:58:10|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1743685100000|2025-04-03 12:58:20|22.35|22.27|22.34|22.26|22.38|22.3|22.33|22.25|9
1743685110000|2025-04-03 12:58:30|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|1
1743685120000|2025-04-03 12:58:40|22.34|22.26|22.34|22.26|22.35|22.27|22.33|22.25|2
1743685130000|2025-04-03 12:58:50|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|1
1743685140000|2025-04-03 12:59:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1743685150000|2025-04-03 12:59:10|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1743685170000|2025-04-03 12:59:30|||||||||50
1743685180000|2025-04-03 12:59:40|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|2
1743685190000|2025-04-03 12:59:50|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1743685200000|2025-04-03 13:00:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|108
1743685210000|2025-04-03 13:00:10|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|34
1743685220000|2025-04-03 13:00:20|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1743685230000|2025-04-03 13:00:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|7
1743685240000|2025-04-03 13:00:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|6
1743685250000|2025-04-03 13:00:50|22.34|22.26|22.35|22.27|22.35|22.27|22.33|22.25|0
1743685270000|2025-04-03 13:01:10|22.34|22.26|22.35|22.27|22.35|22.27|22.33|22.25|1
1743685280000|2025-04-03 13:01:20|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|13
1743685290000|2025-04-03 13:01:30|22.39|22.31|22.38|22.3|22.4|22.32|22.38|22.3|2
1743685300000|2025-04-03 13:01:40|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|2
1743685400000|2025-04-03 13:03:20|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|4
1743685410000|2025-04-03 13:03:30|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|0
1743685420000|2025-04-03 13:03:40|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|7
1743685440000|2025-04-03 13:04:00|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|4
1743685450000|2025-04-03 13:04:10|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1743685460000|2025-04-03 13:04:20|22.34|22.26|22.37|22.29|22.37|22.29|22.33|22.25|7
1743685470000|2025-04-03 13:04:30|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1743685480000|2025-04-03 13:04:40|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1743685490000|2025-04-03 13:04:50|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1743685500000|2025-04-03 13:05:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|19
1743685510000|2025-04-03 13:05:10|22.34|22.26|22.35|22.27|22.35|22.27|22.33|22.25|0
1743685520000|2025-04-03 13:05:20|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|6
1743685530000|2025-04-03 13:05:30|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|8
1743685580000|2025-04-03 13:06:20|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1743685590000|2025-04-03 13:06:30|22.43|22.35|22.45|22.37|22.45|22.37|22.4|22.32|42
1743685620000|2025-04-03 13:07:00|22.5|22.42|22.48|22.4|22.5|22.42|22.45|22.37|22
1743685630000|2025-04-03 13:07:10|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|2
1743685670000|2025-04-03 13:07:50|22.54|22.46|22.52|22.44|22.55|22.47|22.52|22.44|25
1743685680000|2025-04-03 13:08:00|22.51|22.43|22.52|22.44|22.52|22.44|22.5|22.42|23
1743685690000|2025-04-03 13:08:10|22.54|22.46|22.55|22.47|22.57|22.49|22.54|22.46|26
1743685700000|2025-04-03 13:08:20|22.56|22.48|22.5|22.42|22.56|22.48|22.5|22.42|15
1743685710000|2025-04-03 13:08:30|||||||||1
1743685720000|2025-04-03 13:08:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|57
1743685740000|2025-04-03 13:09:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|40
1743685760000|2025-04-03 13:09:20|22.42|22.34|22.4|22.32|22.45|22.37|22.4|22.32|2
1743685770000|2025-04-03 13:09:30|22.42|22.34|22.45|22.37|22.45|22.37|22.4|22.32|9
1743685780000|2025-04-03 13:09:40|||||||||1
1743685800000|2025-04-03 13:10:00|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|1
1743685830000|2025-04-03 13:10:30|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|100
1743685840000|2025-04-03 13:10:40|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|6
1743685850000|2025-04-03 13:10:50|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|1
1743685860000|2025-04-03 13:11:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|3
1743685870000|2025-04-03 13:11:10|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|0
1743685880000|2025-04-03 13:11:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1743685910000|2025-04-03 13:11:50|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|1
1743685920000|2025-04-03 13:12:00|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|114
1743685940000|2025-04-03 13:12:20|||||||||4
1743685970000|2025-04-03 13:12:50|22.5|22.42|22.45|22.37|22.5|22.42|22.45|22.37|2
1743685980000|2025-04-03 13:13:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1743686010000|2025-04-03 13:13:30|22.45|22.37|22.49|22.41|22.5|22.42|22.45|22.37|11
1743686020000|2025-04-03 13:13:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1743686090000|2025-04-03 13:14:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|19
1743686100000|2025-04-03 13:15:00|22.5|22.42|22.53|22.45|22.56|22.48|22.5|22.42|113
1743686110000|2025-04-03 13:15:10|22.55|22.47|22.56|22.48|22.57|22.49|22.55|22.47|0
1743686120000|2025-04-03 13:15:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|45
1743686140000|2025-04-03 13:15:40|22.58|22.5|22.57|22.49|22.59|22.51|22.56|22.48|113
1743686150000|2025-04-03 13:15:50|22.58|22.5|22.54|22.46|22.58|22.5|22.54|22.46|0
1743686160000|2025-04-03 13:16:00|22.53|22.45|22.52|22.44|22.54|22.46|22.52|22.44|13
1743686170000|2025-04-03 13:16:10|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|0
1743686190000|2025-04-03 13:16:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|4
1743686210000|2025-04-03 13:16:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|2
1743686220000|2025-04-03 13:17:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|3
1743686230000|2025-04-03 13:17:10|22.56|22.48|22.54|22.46|22.57|22.49|22.52|22.44|0
1743686240000|2025-04-03 13:17:20|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|3
1743686250000|2025-04-03 13:17:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1743686260000|2025-04-03 13:17:40|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|1
1743686270000|2025-04-03 13:17:50|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1743686280000|2025-04-03 13:18:00|22.5|22.42|22.48|22.4|22.52|22.44|22.48|22.4|233
1743686290000|2025-04-03 13:18:10|22.49|22.41|22.5|22.42|22.5|22.42|22.48|22.4|0
1743686300000|2025-04-03 13:18:20|22.51|22.43|22.51|22.43|22.51|22.43|22.5|22.42|10
1743686310000|2025-04-03 13:18:30|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|111
1743686330000|2025-04-03 13:18:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|2
1743686340000|2025-04-03 13:19:00|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|0
1743686350000|2025-04-03 13:19:10|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|0
1743686390000|2025-04-03 13:19:50|22.47|22.39|22.46|22.38|22.47|22.39|22.45|22.37|10
1743686400000|2025-04-03 13:20:00|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|1
1743686410000|2025-04-03 13:20:10|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1743686420000|2025-04-03 13:20:20|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1743686450000|2025-04-03 13:20:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|42
1743686460000|2025-04-03 13:21:00|||||||||4
1743686470000|2025-04-03 13:21:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|32
1743686480000|2025-04-03 13:21:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|18
1743686500000|2025-04-03 13:21:40|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|4
1743686510000|2025-04-03 13:21:50|22.51|22.43|22.52|22.44|22.52|22.44|22.5|22.42|48
1743686520000|2025-04-03 13:22:00|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|3
1743686530000|2025-04-03 13:22:10|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|53
1743686550000|2025-04-03 13:22:30|||||||||2
1743686580000|2025-04-03 13:23:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|44
1743686590000|2025-04-03 13:23:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1743686600000|2025-04-03 13:23:20|22.45|22.37|22.46|22.38|22.47|22.39|22.45|22.37|23
1743686610000|2025-04-03 13:23:30|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|14
1743686620000|2025-04-03 13:23:40|22.49|22.41|22.49|22.41|22.5|22.42|22.46|22.38|3
1743686630000|2025-04-03 13:23:50|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1743686640000|2025-04-03 13:24:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1743686650000|2025-04-03 13:24:10|22.47|22.39|22.49|22.41|22.49|22.41|22.46|22.38|1
1743686660000|2025-04-03 13:24:20|22.5|22.42|22.5|22.42|22.5|22.42|22.49|22.41|0
1743686670000|2025-04-03 13:24:30|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|7
1743686690000|2025-04-03 13:24:50|22.52|22.44|22.51|22.43|22.52|22.44|22.5|22.42|12
1743686700000|2025-04-03 13:25:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|3
1743686710000|2025-04-03 13:25:10|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|3
1743686720000|2025-04-03 13:25:20|22.44|22.36|22.45|22.37|22.45|22.37|22.4|22.32|6
1743686730000|2025-04-03 13:25:30|22.44|22.36|22.45|22.37|22.45|22.37|22.42|22.34|4
1743686740000|2025-04-03 13:25:40|22.44|22.36|22.42|22.34|22.45|22.37|22.42|22.34|5
1743686750000|2025-04-03 13:25:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1743686760000|2025-04-03 13:26:00|22.39|22.31|22.38|22.3|22.4|22.32|22.37|22.29|9
1743686770000|2025-04-03 13:26:10|22.37|22.29|22.38|22.3|22.39|22.31|22.37|22.29|5
1743686780000|2025-04-03 13:26:20|22.39|22.31|22.39|22.31|22.4|22.32|22.38|22.3|2
1743686790000|2025-04-03 13:26:30|22.4|22.32|22.39|22.31|22.4|22.32|22.38|22.3|4
1743686800000|2025-04-03 13:26:40|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|5
1743686810000|2025-04-03 13:26:50|22.39|22.31|22.4|22.32|22.4|22.32|22.38|22.3|6
1743686820000|2025-04-03 13:27:00|22.39|22.31|22.38|22.3|22.4|22.32|22.38|22.3|1
1743686830000|2025-04-03 13:27:10|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|0
1743686850000|2025-04-03 13:27:30|22.37|22.29|22.35|22.27|22.38|22.3|22.35|22.27|0
1743686860000|2025-04-03 13:27:40|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1743686870000|2025-04-03 13:27:50|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|2
1743686880000|2025-04-03 13:28:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|86
1743686890000|2025-04-03 13:28:10|22.34|22.26|22.34|22.26|22.37|22.29|22.33|22.25|4
1743686900000|2025-04-03 13:28:20|22.37|22.29|22.33|22.25|22.38|22.3|22.33|22.25|0
1743686910000|2025-04-03 13:28:30|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1743686920000|2025-04-03 13:28:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1743686930000|2025-04-03 13:28:50|22.34|22.26|22.28|22.2|22.34|22.26|22.28|22.2|1
1743686940000|2025-04-03 13:29:00|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|17
1743686970000|2025-04-03 13:29:30|22.3|22.22|22.33|22.25|22.33|22.25|22.29|22.21|9
1743686980000|2025-04-03 13:29:40|22.32|22.24|22.33|22.25|22.33|22.25|22.29|22.21|1
1743686990000|2025-04-03 13:29:50|22.32|22.24|22.32|22.24|22.33|22.25|22.31|22.23|0
1743687000000|2025-04-03 13:30:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|10
1743687010000|2025-04-03 13:30:10|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|13
1743687020000|2025-04-03 13:30:20|22.32|22.24|22.3|22.22|22.32|22.24|22.29|22.21|28
1743687030000|2025-04-03 13:30:30|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|3
1743687040000|2025-04-03 13:30:40|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|7
1743687050000|2025-04-03 13:30:50|22.22|22.14|22.22|22.14|22.23|22.15|22.18|22.1|13
1743687060000|2025-04-03 13:31:00|22.21|22.13|22.17|22.09|22.23|22.15|22.17|22.09|3
1743687070000|2025-04-03 13:31:10|22.16|22.08|22.19|22.11|22.19|22.11|22.15|22.07|27
1743687080000|2025-04-03 13:31:20|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|21
1743687090000|2025-04-03 13:31:30|22.24|22.16|22.23|22.15|22.25|22.17|22.23|22.15|32
1743687100000|2025-04-03 13:31:40|22.22|22.14|22.19|22.11|22.23|22.15|22.19|22.11|6
1743687110000|2025-04-03 13:31:50|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|13
1743687120000|2025-04-03 13:32:00|22.2|22.12|22.2|22.12|22.2|22.12|22.19|22.11|8
1743687130000|2025-04-03 13:32:10|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|3
1743687140000|2025-04-03 13:32:20|22.24|22.16|22.23|22.15|22.25|22.17|22.23|22.15|6
1743687150000|2025-04-03 13:32:30|22.22|22.14|22.15|22.07|22.22|22.14|22.13|22.05|14
1743687160000|2025-04-03 13:32:40|22.14|22.06|22.15|22.07|22.18|22.1|22.13|22.05|55
1743687170000|2025-04-03 13:32:50|22.13|22.05|22.11|22.03|22.13|22.05|22.1|22.02|42
1743687180000|2025-04-03 13:33:00|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|23
1743687190000|2025-04-03 13:33:10|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|24
1743687200000|2025-04-03 13:33:20|22.07|21.99|22.05|21.97|22.07|21.99|22.03|21.95|0
1743687210000|2025-04-03 13:33:30|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|3
1743687220000|2025-04-03 13:33:40|22|21.92|22.01|21.93|22.01|21.93|22|21.92|2
1743687230000|2025-04-03 13:33:50|21.98|21.9|21.98|21.9|22.01|21.93|21.96|21.88|9
1743687240000|2025-04-03 13:34:00|22|21.92|21.98|21.9|22.01|21.93|21.96|21.88|7
1743687250000|2025-04-03 13:34:10|21.99|21.91|21.99|21.91|22.01|21.93|21.96|21.88|13
1743687260000|2025-04-03 13:34:20|22|21.92|22.01|21.93|22.01|21.93|21.99|21.91|11
1743687270000|2025-04-03 13:34:30|22|21.92|22|21.92|22.01|21.93|21.98|21.9|15
1743687280000|2025-04-03 13:34:40|22.01|21.93|21.97|21.89|22.01|21.93|21.96|21.88|5
1743687290000|2025-04-03 13:34:50|21.96|21.88|21.96|21.88|22|21.92|21.96|21.88|3
1743687300000|2025-04-03 13:35:00|21.95|21.87|21.96|21.88|21.96|21.88|21.94|21.86|17
1743687310000|2025-04-03 13:35:10|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|37
1743687320000|2025-04-03 13:35:20|22.02|21.94|21.97|21.89|22.03|21.95|21.97|21.89|56
1743687330000|2025-04-03 13:35:30|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|2
1743687340000|2025-04-03 13:35:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|7
1743687350000|2025-04-03 13:35:50|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|7
1743687360000|2025-04-03 13:36:00|22.05|21.97|22.03|21.95|22.08|22|22.03|21.95|3
1743687370000|2025-04-03 13:36:10|22.05|21.97|22.08|22|22.08|22|22.05|21.97|0
1743687380000|2025-04-03 13:36:20|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|0
1743687390000|2025-04-03 13:36:30|22.08|22|22.07|21.99|22.13|22.05|22.06|21.98|9
1743687400000|2025-04-03 13:36:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|10
1743687410000|2025-04-03 13:36:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|17
1743687420000|2025-04-03 13:37:00|22.07|21.99|22.08|22|22.08|22|22.06|21.98|7
1743687430000|2025-04-03 13:37:10|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1743687440000|2025-04-03 13:37:20|22.1|22.02|22.15|22.07|22.15|22.07|22.08|22|63
1743687450000|2025-04-03 13:37:30|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|12
1743687460000|2025-04-03 13:37:40|22.14|22.06|22.1|22.02|22.14|22.06|22.08|22|0
1743687470000|2025-04-03 13:37:50|22.12|22.04|22.08|22|22.12|22.04|22.08|22|7
1743687480000|2025-04-03 13:38:00|22.07|21.99|22.08|22|22.08|22|22.06|21.98|15
1743687500000|2025-04-03 13:38:20|22.09|22.01|22.08|22|22.1|22.02|22.07|21.99|0
1743687510000|2025-04-03 13:38:30|22.07|21.99|22.08|22|22.08|22|22.03|21.95|20
1743687520000|2025-04-03 13:38:40|22.1|22.02|22.08|22|22.1|22.02|22.08|22|18
1743687530000|2025-04-03 13:38:50|22.09|22.01|22.01|21.93|22.1|22.02|21.98|21.9|69
1743687540000|2025-04-03 13:39:00|22|21.92|21.97|21.89|22.02|21.94|21.96|21.88|81
1743687550000|2025-04-03 13:39:10|21.98|21.9|21.96|21.88|22.01|21.93|21.96|21.88|35
1743687560000|2025-04-03 13:39:20|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|42
1743687570000|2025-04-03 13:39:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|35
1743687580000|2025-04-03 13:39:40|21.97|21.89|21.96|21.88|21.98|21.9|21.95|21.87|22
1743687590000|2025-04-03 13:39:50|21.95|21.87|21.93|21.85|21.95|21.87|21.91|21.83|9
1743687600000|2025-04-03 13:40:00|21.95|21.87|22.01|21.93|22.03|21.95|21.93|21.85|45
1743687610000|2025-04-03 13:40:10|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|9
1743687620000|2025-04-03 13:40:20|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|3
1743687630000|2025-04-03 13:40:30|22|21.92|22.03|21.95|22.03|21.95|21.98|21.9|6
1743687640000|2025-04-03 13:40:40|22.08|22|22.08|22|22.08|22|22.08|22|35
1743687650000|2025-04-03 13:40:50|22.1|22.02|22.12|22.04|22.12|22.04|22.09|22.01|141
1743687660000|2025-04-03 13:41:00|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|23
1743687670000|2025-04-03 13:41:10|22.14|22.06|22.13|22.05|22.15|22.07|22.13|22.05|7
1743687680000|2025-04-03 13:41:20|22.12|22.04|22.08|22|22.12|22.04|22.08|22|11
1743687690000|2025-04-03 13:41:30|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|2
1743687700000|2025-04-03 13:41:40|22.04|21.96|22.05|21.97|22.07|21.99|22.03|21.95|1
1743687710000|2025-04-03 13:41:50|22.07|21.99|22.08|22|22.1|22.02|22.07|21.99|8
1743687720000|2025-04-03 13:42:00|22.09|22.01|22.13|22.05|22.13|22.05|22.08|22|5
1743687730000|2025-04-03 13:42:10|22.12|22.04|22.15|22.07|22.15|22.07|22.1|22.02|47
1743687750000|2025-04-03 13:42:30|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|94
1743687760000|2025-04-03 13:42:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|8
1743687770000|2025-04-03 13:42:50|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|2
1743687780000|2025-04-03 13:43:00|22.1|22.02|22.12|22.04|22.15|22.07|22.1|22.02|1
1743687790000|2025-04-03 13:43:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|4
1743687820000|2025-04-03 13:43:40|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|20
1743687830000|2025-04-03 13:43:50|22.25|22.17|22.24|22.16|22.25|22.17|22.21|22.13|5
1743687840000|2025-04-03 13:44:00|22.26|22.18|22.22|22.14|22.26|22.18|22.21|22.13|2
1743687850000|2025-04-03 13:44:10|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1743687860000|2025-04-03 13:44:20|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|0
1743687870000|2025-04-03 13:44:30|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|21
1743687880000|2025-04-03 13:44:40|22.2|22.12|22.19|22.11|22.21|22.13|22.19|22.11|0
1743687890000|2025-04-03 13:44:50|22.2|22.12|22.2|22.12|22.21|22.13|22.19|22.11|0
1743687900000|2025-04-03 13:45:00|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|6
1743687920000|2025-04-03 13:45:20|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|4
1743687930000|2025-04-03 13:45:30|22.19|22.11|22.27|22.19|22.27|22.19|22.19|22.11|121
1743687940000|2025-04-03 13:45:40|||||||||1
1743687950000|2025-04-03 13:45:50|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|26
1743687960000|2025-04-03 13:46:00|22.29|22.21|22.22|22.14|22.31|22.23|22.22|22.14|29
1743687980000|2025-04-03 13:46:20|22.2|22.12|22.19|22.11|22.2|22.12|22.17|22.09|11
1743687990000|2025-04-03 13:46:30|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|2
1743688000000|2025-04-03 13:46:40|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|4
1743688020000|2025-04-03 13:47:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|5
1743688030000|2025-04-03 13:47:10|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1743688040000|2025-04-03 13:47:20|22.24|22.16|22.26|22.18|22.27|22.19|22.24|22.16|4
1743688050000|2025-04-03 13:47:30|22.25|22.17|22.27|22.19|22.27|22.19|22.22|22.14|2
1743688060000|2025-04-03 13:47:40|22.28|22.2|22.27|22.19|22.28|22.2|22.27|22.19|0
1743688070000|2025-04-03 13:47:50|||||||||3
1743688080000|2025-04-03 13:48:00|22.29|22.21|22.31|22.23|22.31|22.23|22.27|22.19|12
1743688090000|2025-04-03 13:48:10|22.29|22.21|22.27|22.19|22.31|22.23|22.27|22.19|2
1743688100000|2025-04-03 13:48:20|22.26|22.18|22.25|22.17|22.27|22.19|22.22|22.14|21
1743688110000|2025-04-03 13:48:30|22.27|22.19|22.27|22.19|22.27|22.19|22.24|22.16|6
1743688120000|2025-04-03 13:48:40|22.25|22.17|22.24|22.16|22.25|22.17|22.22|22.14|4
1743688130000|2025-04-03 13:48:50|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|5
1743688140000|2025-04-03 13:49:00|22.2|22.12|22.26|22.18|22.27|22.19|22.2|22.12|5
1743688150000|2025-04-03 13:49:10|22.27|22.19|22.26|22.18|22.27|22.19|22.25|22.17|3
1743688160000|2025-04-03 13:49:20|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1743688170000|2025-04-03 13:49:30|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1743688180000|2025-04-03 13:49:40|22.29|22.21|22.32|22.24|22.32|22.24|22.27|22.19|6
1743688190000|2025-04-03 13:49:50|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|2
1743688200000|2025-04-03 13:50:00|22.31|22.23|22.2|22.12|22.31|22.23|22.2|22.12|21
1743688210000|2025-04-03 13:50:10|22.21|22.13|22.15|22.07|22.21|22.13|22.15|22.07|3
1743688220000|2025-04-03 13:50:20|22.17|22.09|22.17|22.09|22.18|22.1|22.15|22.07|0
1743688230000|2025-04-03 13:50:30|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|0
1743688250000|2025-04-03 13:50:50|22.16|22.08|22.16|22.08|22.2|22.12|22.15|22.07|12
1743688260000|2025-04-03 13:51:00|22.15|22.07|22.16|22.08|22.17|22.09|22.15|22.07|8
1743688270000|2025-04-03 13:51:10|22.15|22.07|22.2|22.12|22.22|22.14|22.15|22.07|20
1743688280000|2025-04-03 13:51:20|22.19|22.11|22.16|22.08|22.2|22.12|22.15|22.07|23
1743688290000|2025-04-03 13:51:30|22.17|22.09|22.14|22.06|22.17|22.09|22.1|22.02|89
1743688300000|2025-04-03 13:51:40|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|18
1743688310000|2025-04-03 13:51:50|22.16|22.08|22.15|22.07|22.17|22.09|22.15|22.07|9
1743688320000|2025-04-03 13:52:00|22.14|22.06|22.11|22.03|22.14|22.06|22.1|22.02|6
1743688330000|2025-04-03 13:52:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|2
1743688340000|2025-04-03 13:52:20|22.11|22.03|22.08|22|22.12|22.04|22.08|22|11
1743688350000|2025-04-03 13:52:30|22.09|22.01|22.1|22.02|22.1|22.02|22.08|22|6
1743688360000|2025-04-03 13:52:40|22.14|22.06|22.15|22.07|22.16|22.08|22.12|22.04|8
1743688370000|2025-04-03 13:52:50|22.16|22.08|22.15|22.07|22.17|22.09|22.15|22.07|4
1743688380000|2025-04-03 13:53:00|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1743688390000|2025-04-03 13:53:10|22.19|22.11|22.19|22.11|22.19|22.11|22.15|22.07|4
1743688400000|2025-04-03 13:53:20|22.17|22.09|22.19|22.11|22.19|22.11|22.15|22.07|1
1743688410000|2025-04-03 13:53:30|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|1
1743688420000|2025-04-03 13:53:40|22.16|22.08|22.15|22.07|22.2|22.12|22.15|22.07|252
1743688430000|2025-04-03 13:53:50|22.17|22.09|22.2|22.12|22.2|22.12|22.15|22.07|5
1743688450000|2025-04-03 13:54:10|22.19|22.11|22.24|22.16|22.24|22.16|22.19|22.11|9
1743688460000|2025-04-03 13:54:20|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1743688470000|2025-04-03 13:54:30|||||||||1
1743688490000|2025-04-03 13:54:50|22.24|22.16|22.24|22.16|22.25|22.17|22.2|22.12|4
1743688500000|2025-04-03 13:55:00|22.22|22.14|22.2|22.12|22.24|22.16|22.2|22.12|16
1743688510000|2025-04-03 13:55:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|1
1743688520000|2025-04-03 13:55:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|5
1743688530000|2025-04-03 13:55:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1743688540000|2025-04-03 13:55:40|22.2|22.12|22.22|22.14|22.25|22.17|22.2|22.12|0
1743688550000|2025-04-03 13:55:50|22.24|22.16|22.22|22.14|22.25|22.17|22.22|22.14|0
1743688560000|2025-04-03 13:56:00|22.24|22.16|22.25|22.17|22.25|22.17|22.22|22.14|3
1743688570000|2025-04-03 13:56:10|22.24|22.16|22.25|22.17|22.27|22.19|22.24|22.16|13
1743688580000|2025-04-03 13:56:20|22.26|22.18|22.27|22.19|22.29|22.21|22.25|22.17|131
1743688590000|2025-04-03 13:56:30|22.26|22.18|22.26|22.18|22.27|22.19|22.25|22.17|6
1743688600000|2025-04-03 13:56:40|22.25|22.17|22.26|22.18|22.27|22.19|22.25|22.17|1
1743688610000|2025-04-03 13:56:50|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|0
1743688620000|2025-04-03 13:57:00|22.26|22.18|22.26|22.18|22.27|22.19|22.25|22.17|16
1743688630000|2025-04-03 13:57:10|22.27|22.19|22.27|22.19|22.27|22.19|22.25|22.17|2
1743688640000|2025-04-03 13:57:20|22.29|22.21|22.31|22.23|22.32|22.24|22.27|22.19|24
1743688650000|2025-04-03 13:57:30|22.3|22.22|22.3|22.22|22.32|22.24|22.27|22.19|20
1743688660000|2025-04-03 13:57:40|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|1
1743688670000|2025-04-03 13:57:50|22.31|22.23|22.31|22.23|22.32|22.24|22.3|22.22|2
1743688680000|2025-04-03 13:58:00|22.32|22.24|22.35|22.27|22.35|22.27|22.31|22.23|83
1743688690000|2025-04-03 13:58:10|22.36|22.28|22.36|22.28|22.37|22.29|22.35|22.27|1
1743688700000|2025-04-03 13:58:20|22.37|22.29|22.35|22.27|22.37|22.29|22.33|22.25|6
1743688710000|2025-04-03 13:58:30|22.36|22.28|22.33|22.25|22.36|22.28|22.32|22.24|1
1743688720000|2025-04-03 13:58:40|22.34|22.26|22.35|22.27|22.35|22.27|22.32|22.24|0
1743688730000|2025-04-03 13:58:50|22.34|22.26|22.33|22.25|22.34|22.26|22.32|22.24|10
1743688740000|2025-04-03 13:59:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1743688750000|2025-04-03 13:59:10|22.3|22.22|22.29|22.21|22.32|22.24|22.28|22.2|7
1743688760000|2025-04-03 13:59:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1743688770000|2025-04-03 13:59:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|1
1743688800000|2025-04-03 14:00:00|22.35|22.27|22.34|22.26|22.39|22.31|22.33|22.25|18
1743688810000|2025-04-03 14:00:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|12
1743688820000|2025-04-03 14:00:20|22.36|22.28|22.37|22.29|22.37|22.29|22.32|22.24|8
1743688840000|2025-04-03 14:00:40|22.36|22.28|22.38|22.3|22.39|22.31|22.32|22.24|35
1743688850000|2025-04-03 14:00:50|22.37|22.29|22.37|22.29|22.41|22.33|22.37|22.29|8
1743688860000|2025-04-03 14:01:00|22.38|22.3|22.41|22.33|22.41|22.33|22.37|22.29|4
1743688870000|2025-04-03 14:01:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|33
1743688880000|2025-04-03 14:01:20|22.45|22.37|22.5|22.42|22.5|22.42|22.44|22.36|115
1743688890000|2025-04-03 14:01:30|22.51|22.43|22.49|22.41|22.56|22.48|22.49|22.41|101
1743688900000|2025-04-03 14:01:40|22.5|22.42|22.5|22.42|22.53|22.45|22.49|22.41|11
1743688910000|2025-04-03 14:01:50|22.52|22.44|22.48|22.4|22.54|22.46|22.46|22.38|5
1743688920000|2025-04-03 14:02:00|22.47|22.39|22.49|22.41|22.51|22.43|22.47|22.39|1
1743688930000|2025-04-03 14:02:10|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|20
1743688940000|2025-04-03 14:02:20|22.46|22.38|22.49|22.41|22.49|22.41|22.44|22.36|10
1743688950000|2025-04-03 14:02:30|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|3
1743688960000|2025-04-03 14:02:40|||||||||30
1743688970000|2025-04-03 14:02:50|22.57|22.49|22.52|22.44|22.59|22.51|22.52|22.44|15
1743688980000|2025-04-03 14:03:00|22.53|22.45|22.59|22.51|22.59|22.51|22.53|22.45|13
1743688990000|2025-04-03 14:03:10|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|2
1743689000000|2025-04-03 14:03:20|22.6|22.52|22.59|22.51|22.64|22.56|22.59|22.51|8
1743689010000|2025-04-03 14:03:30|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|4
1743689030000|2025-04-03 14:03:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|11
1743689040000|2025-04-03 14:04:00|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|15
1743689050000|2025-04-03 14:04:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|1
1743689060000|2025-04-03 14:04:20|22.6|22.52|22.66|22.58|22.66|22.58|22.59|22.51|2
1743689070000|2025-04-03 14:04:30|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|7
1743689080000|2025-04-03 14:04:40|22.68|22.6|22.64|22.56|22.68|22.6|22.64|22.56|5
1743689090000|2025-04-03 14:04:50|22.63|22.55|22.64|22.56|22.64|22.56|22.6|22.52|0
1743689100000|2025-04-03 14:05:00|22.63|22.55|22.59|22.51|22.64|22.56|22.59|22.51|2
1743689110000|2025-04-03 14:05:10|22.6|22.52|22.64|22.56|22.64|22.56|22.6|22.52|15
1743689120000|2025-04-03 14:05:20|22.63|22.55|22.59|22.51|22.64|22.56|22.59|22.51|144
1743689130000|2025-04-03 14:05:30|22.6|22.52|22.6|22.52|22.6|22.52|22.59|22.51|0
1743689140000|2025-04-03 14:05:40|22.59|22.51|22.59|22.51|22.63|22.55|22.59|22.51|1
1743689150000|2025-04-03 14:05:50|22.58|22.5|22.57|22.49|22.59|22.51|22.54|22.46|4
1743689160000|2025-04-03 14:06:00|22.58|22.5|22.54|22.46|22.59|22.51|22.52|22.44|7
1743689170000|2025-04-03 14:06:10|22.56|22.48|22.54|22.46|22.58|22.5|22.54|22.46|6
1743689180000|2025-04-03 14:06:20|22.56|22.48|22.56|22.48|22.58|22.5|22.56|22.48|1
1743689190000|2025-04-03 14:06:30|22.58|22.5|22.55|22.47|22.58|22.5|22.54|22.46|1
1743689200000|2025-04-03 14:06:40|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|0
1743689210000|2025-04-03 14:06:50|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|1
1743689230000|2025-04-03 14:07:10|22.63|22.55|22.61|22.53|22.63|22.55|22.59|22.51|7
1743689240000|2025-04-03 14:07:20|22.6|22.52|22.63|22.55|22.64|22.56|22.6|22.52|0
1743689250000|2025-04-03 14:07:30|22.64|22.56|22.59|22.51|22.64|22.56|22.56|22.48|29
1743689260000|2025-04-03 14:07:40|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|14
1743689280000|2025-04-03 14:08:00|22.57|22.49|22.58|22.5|22.58|22.5|22.54|22.46|10
1743689290000|2025-04-03 14:08:10|22.57|22.49|22.59|22.51|22.59|22.51|22.56|22.48|102
1743689300000|2025-04-03 14:08:20|22.61|22.53|22.59|22.51|22.62|22.54|22.59|22.51|2
1743689310000|2025-04-03 14:08:30|22.6|22.52|22.6|22.52|22.64|22.56|22.59|22.51|9
1743689320000|2025-04-03 14:08:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1743689330000|2025-04-03 14:08:50|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|2
1743689340000|2025-04-03 14:09:00|22.64|22.56|22.64|22.56|22.64|22.56|22.63|22.55|0
1743689360000|2025-04-03 14:09:20|22.66|22.58|22.65|22.57|22.66|22.58|22.64|22.56|64
1743689370000|2025-04-03 14:09:30|22.66|22.58|22.65|22.57|22.66|22.58|22.64|22.56|0
1743689380000|2025-04-03 14:09:40|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|0
1743689390000|2025-04-03 14:09:50|22.68|22.6|22.66|22.58|22.69|22.61|22.66|22.58|0
1743689400000|2025-04-03 14:10:00|22.68|22.6|22.69|22.61|22.69|22.61|22.65|22.57|10
1743689410000|2025-04-03 14:10:10|22.68|22.6|22.66|22.58|22.69|22.61|22.65|22.57|16
1743689420000|2025-04-03 14:10:20|22.65|22.57|22.66|22.58|22.68|22.6|22.64|22.56|4
1743689430000|2025-04-03 14:10:30|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|0
1743689440000|2025-04-03 14:10:40|22.68|22.6|22.7|22.62|22.7|22.62|22.65|22.57|45
1743689450000|2025-04-03 14:10:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1743689470000|2025-04-03 14:11:10|22.73|22.65|22.71|22.63|22.74|22.66|22.71|22.63|0
1743689480000|2025-04-03 14:11:20|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|77
1743689490000|2025-04-03 14:11:30|22.79|22.71|22.78|22.7|22.79|22.71|22.76|22.68|3
1743689500000|2025-04-03 14:11:40|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|6
1743689510000|2025-04-03 14:11:50|22.75|22.67|22.75|22.67|22.76|22.68|22.74|22.66|0
1743689520000|2025-04-03 14:12:00|22.76|22.68|22.75|22.67|22.76|22.68|22.69|22.61|37
1743689530000|2025-04-03 14:12:10|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1743689540000|2025-04-03 14:12:20|22.79|22.71|22.76|22.68|22.8|22.72|22.76|22.68|12
1743689550000|2025-04-03 14:12:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|47
1743689560000|2025-04-03 14:12:40|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|3
1743689580000|2025-04-03 14:13:00|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|1
1743689590000|2025-04-03 14:13:10|22.78|22.7|22.8|22.72|22.81|22.73|22.76|22.68|35
1743689600000|2025-04-03 14:13:20|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|0
1743689610000|2025-04-03 14:13:30|22.8|22.72|22.8|22.72|22.81|22.73|22.79|22.71|6
1743689620000|2025-04-03 14:13:40|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|0
1743689630000|2025-04-03 14:13:50|22.74|22.66|22.74|22.66|22.75|22.67|22.74|22.66|33
1743689640000|2025-04-03 14:14:00|22.73|22.65|22.72|22.64|22.73|22.65|22.69|22.61|14
1743689650000|2025-04-03 14:14:10|22.69|22.61|22.69|22.61|22.7|22.62|22.69|22.61|5
1743689660000|2025-04-03 14:14:20|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|0
1743689670000|2025-04-03 14:14:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|7
1743689680000|2025-04-03 14:14:40|22.71|22.63|22.69|22.61|22.74|22.66|22.69|22.61|2
1743689690000|2025-04-03 14:14:50|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|105
1743689700000|2025-04-03 14:15:00|22.66|22.58|22.62|22.54|22.66|22.58|22.58|22.5|7
1743689710000|2025-04-03 14:15:10|22.63|22.55|22.57|22.49|22.63|22.55|22.57|22.49|1
1743689720000|2025-04-03 14:15:20|22.56|22.48|22.57|22.49|22.57|22.49|22.54|22.46|6
1743689730000|2025-04-03 14:15:30|22.56|22.48|22.55|22.47|22.56|22.48|22.51|22.43|8
1743689740000|2025-04-03 14:15:40|22.56|22.48|22.56|22.48|22.57|22.49|22.55|22.47|0
1743689750000|2025-04-03 14:15:50|22.55|22.47|22.59|22.51|22.6|22.52|22.55|22.47|3
1743689760000|2025-04-03 14:16:00|22.6|22.52|22.62|22.54|22.62|22.54|22.59|22.51|5
1743689770000|2025-04-03 14:16:10|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|6
1743689780000|2025-04-03 14:16:20|||||||||7
1743689790000|2025-04-03 14:16:30|22.52|22.44|22.55|22.47|22.56|22.48|22.52|22.44|5
1743689800000|2025-04-03 14:16:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|5
1743689810000|2025-04-03 14:16:50|22.55|22.47|22.54|22.46|22.57|22.49|22.54|22.46|2
1743689820000|2025-04-03 14:17:00|22.52|22.44|22.54|22.46|22.54|22.46|22.51|22.43|5
1743689830000|2025-04-03 14:17:10|22.55|22.47|22.54|22.46|22.55|22.47|22.52|22.44|18
1743689840000|2025-04-03 14:17:20|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|6
1743689850000|2025-04-03 14:17:30|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|27
1743689860000|2025-04-03 14:17:40|22.59|22.51|22.62|22.54|22.64|22.56|22.59|22.51|16
1743689870000|2025-04-03 14:17:50|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1743689880000|2025-04-03 14:18:00|22.64|22.56|22.69|22.61|22.69|22.61|22.63|22.55|22
1743689890000|2025-04-03 14:18:10|22.67|22.59|22.67|22.59|22.67|22.59|22.66|22.58|70
1743689900000|2025-04-03 14:18:20|22.68|22.6|22.72|22.64|22.72|22.64|22.68|22.6|0
1743689910000|2025-04-03 14:18:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|58
1743689920000|2025-04-03 14:18:40|22.78|22.7|22.79|22.71|22.79|22.71|22.74|22.66|23
1743689940000|2025-04-03 14:19:00|22.81|22.73|22.79|22.71|22.81|22.73|22.78|22.7|55
1743689950000|2025-04-03 14:19:10|22.78|22.7|22.74|22.66|22.79|22.71|22.74|22.66|46
1743689960000|2025-04-03 14:19:20|22.73|22.65|22.78|22.7|22.79|22.71|22.72|22.64|16
1743689970000|2025-04-03 14:19:30|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|5
1743689980000|2025-04-03 14:19:40|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|1
1743689990000|2025-04-03 14:19:50|22.73|22.65|22.78|22.7|22.78|22.7|22.73|22.65|0
1743690000000|2025-04-03 14:20:00|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|27
1743690010000|2025-04-03 14:20:10|22.8|22.72|22.8|22.72|22.81|22.73|22.79|22.71|6
1743690020000|2025-04-03 14:20:20|22.81|22.73|22.77|22.69|22.81|22.73|22.74|22.66|23
1743690030000|2025-04-03 14:20:30|22.79|22.71|22.75|22.67|22.79|22.71|22.75|22.67|1
1743690040000|2025-04-03 14:20:40|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|0
1743690050000|2025-04-03 14:20:50|22.8|22.72|22.81|22.73|22.83|22.75|22.8|22.72|6
1743690060000|2025-04-03 14:21:00|22.83|22.75|22.84|22.76|22.86|22.78|22.83|22.75|30
1743690070000|2025-04-03 14:21:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1743690080000|2025-04-03 14:21:20|22.81|22.73|22.83|22.75|22.83|22.75|22.79|22.71|6
1743690090000|2025-04-03 14:21:30|22.84|22.76|22.79|22.71|22.84|22.76|22.77|22.69|4
1743690110000|2025-04-03 14:21:50|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|3
1743690120000|2025-04-03 14:22:00|22.75|22.67|22.74|22.66|22.75|22.67|22.71|22.63|10
1743690130000|2025-04-03 14:22:10|22.76|22.68|22.76|22.68|22.78|22.7|22.74|22.66|3
1743690140000|2025-04-03 14:22:20|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|38
1743690150000|2025-04-03 14:22:30|22.75|22.67|22.74|22.66|22.77|22.69|22.74|22.66|13
1743690160000|2025-04-03 14:22:40|22.71|22.63|22.74|22.66|22.74|22.66|22.69|22.61|36
1743690170000|2025-04-03 14:22:50|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|4
1743690180000|2025-04-03 14:23:00|22.76|22.68|22.76|22.68|22.77|22.69|22.74|22.66|30
1743690190000|2025-04-03 14:23:10|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|15
1743690200000|2025-04-03 14:23:20|||||||||6
1743690210000|2025-04-03 14:23:30|22.77|22.69|22.79|22.71|22.79|22.71|22.76|22.68|24
1743690220000|2025-04-03 14:23:40|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|8
1743690230000|2025-04-03 14:23:50|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|39
1743690240000|2025-04-03 14:24:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|23
1743690250000|2025-04-03 14:24:10|22.8|22.72|22.84|22.76|22.84|22.76|22.8|22.72|15
1743690260000|2025-04-03 14:24:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|7
1743690270000|2025-04-03 14:24:30|22.85|22.77|22.86|22.78|22.86|22.78|22.84|22.76|12
1743690280000|2025-04-03 14:24:40|22.88|22.8|22.86|22.78|22.91|22.83|22.86|22.78|175
1743690290000|2025-04-03 14:24:50|22.85|22.77|22.84|22.76|22.85|22.77|22.83|22.75|19
1743690300000|2025-04-03 14:25:00|22.85|22.77|22.78|22.7|22.86|22.78|22.78|22.7|12
1743690310000|2025-04-03 14:25:10|22.76|22.68|22.71|22.63|22.79|22.71|22.69|22.61|83
1743690320000|2025-04-03 14:25:20|22.69|22.61|22.67|22.59|22.74|22.66|22.67|22.59|31
1743690330000|2025-04-03 14:25:30|22.64|22.56|22.64|22.56|22.68|22.6|22.64|22.56|52
1743690340000|2025-04-03 14:25:40|22.66|22.58|22.68|22.6|22.69|22.61|22.66|22.58|4
1743690350000|2025-04-03 14:25:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|10
1743690360000|2025-04-03 14:26:00|22.66|22.58|22.64|22.56|22.67|22.59|22.62|22.54|12
1743690370000|2025-04-03 14:26:10|22.66|22.58|22.67|22.59|22.67|22.59|22.63|22.55|1
1743690380000|2025-04-03 14:26:20|22.66|22.58|22.67|22.59|22.69|22.61|22.66|22.58|9
1743690390000|2025-04-03 14:26:30|22.66|22.58|22.67|22.59|22.67|22.59|22.63|22.55|29
1743690400000|2025-04-03 14:26:40|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|4
1743690410000|2025-04-03 14:26:50|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1743690420000|2025-04-03 14:27:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|87
1743690430000|2025-04-03 14:27:10|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|0
1743690440000|2025-04-03 14:27:20|22.71|22.63|22.69|22.61|22.74|22.66|22.67|22.59|16
1743690450000|2025-04-03 14:27:30|22.68|22.6|22.67|22.59|22.69|22.61|22.67|22.59|1
1743690460000|2025-04-03 14:27:40|22.66|22.58|22.67|22.59|22.67|22.59|22.63|22.55|4
1743690470000|2025-04-03 14:27:50|22.69|22.61|22.67|22.59|22.69|22.61|22.62|22.54|15
1743690480000|2025-04-03 14:28:00|22.68|22.6|22.68|22.6|22.69|22.61|22.67|22.59|6
1743690490000|2025-04-03 14:28:10|22.69|22.61|22.71|22.63|22.71|22.63|22.68|22.6|3
1743690500000|2025-04-03 14:28:20|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|9
1743690510000|2025-04-03 14:28:30|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|1
1743690520000|2025-04-03 14:28:40|22.68|22.6|22.62|22.54|22.68|22.6|22.62|22.54|10
1743690530000|2025-04-03 14:28:50|22.63|22.55|22.64|22.56|22.66|22.58|22.62|22.54|14
1743690540000|2025-04-03 14:29:00|22.63|22.55|22.57|22.49|22.63|22.55|22.57|22.49|2
1743690550000|2025-04-03 14:29:10|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|5
1743690560000|2025-04-03 14:29:20|22.61|22.53|22.62|22.54|22.62|22.54|22.59|22.51|2
1743690570000|2025-04-03 14:29:30|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|6
1743690580000|2025-04-03 14:29:40|22.61|22.53|22.6|22.52|22.62|22.54|22.6|22.52|10
1743690590000|2025-04-03 14:29:50|22.59|22.51|22.6|22.52|22.6|22.52|22.57|22.49|0
1743690600000|2025-04-03 14:30:00|22.59|22.51|22.55|22.47|22.6|22.52|22.54|22.46|169
1743690610000|2025-04-03 14:30:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|2
1743690620000|2025-04-03 14:30:20|22.59|22.51|22.55|22.47|22.6|22.52|22.55|22.47|12
1743690630000|2025-04-03 14:30:30|22.54|22.46|22.51|22.43|22.55|22.47|22.5|22.42|46
1743690640000|2025-04-03 14:30:40|22.52|22.44|22.56|22.48|22.57|22.49|22.52|22.44|14
1743690650000|2025-04-03 14:30:50|22.57|22.49|22.54|22.46|22.57|22.49|22.52|22.44|0
1743690660000|2025-04-03 14:31:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|1
1743690670000|2025-04-03 14:31:10|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|22
1743690680000|2025-04-03 14:31:20|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1743690690000|2025-04-03 14:31:30|22.57|22.49|22.6|22.52|22.6|22.52|22.55|22.47|15
1743690700000|2025-04-03 14:31:40|22.59|22.51|22.57|22.49|22.6|22.52|22.56|22.48|7
1743690710000|2025-04-03 14:31:50|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1743690720000|2025-04-03 14:32:00|22.53|22.45|22.55|22.47|22.55|22.47|22.5|22.42|16
1743690730000|2025-04-03 14:32:10|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|8
1743690740000|2025-04-03 14:32:20|22.5|22.42|22.48|22.4|22.52|22.44|22.48|22.4|10
1743690750000|2025-04-03 14:32:30|22.45|22.37|22.46|22.38|22.48|22.4|22.45|22.37|12
1743690760000|2025-04-03 14:32:40|22.48|22.4|22.46|22.38|22.48|22.4|22.43|22.35|49
1743690770000|2025-04-03 14:32:50|22.43|22.35|22.43|22.35|22.48|22.4|22.42|22.34|8
1743690780000|2025-04-03 14:33:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|87
1743690790000|2025-04-03 14:33:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|17
1743690800000|2025-04-03 14:33:20|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|16
1743690810000|2025-04-03 14:33:30|22.57|22.49|22.6|22.52|22.6|22.52|22.55|22.47|17
1743690820000|2025-04-03 14:33:40|22.59|22.51|22.55|22.47|22.6|22.52|22.55|22.47|4
1743690830000|2025-04-03 14:33:50|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|3
1743690840000|2025-04-03 14:34:00|22.61|22.53|22.61|22.53|22.62|22.54|22.6|22.52|16
1743690850000|2025-04-03 14:34:10|22.6|22.52|22.59|22.51|22.61|22.53|22.59|22.51|0
1743690860000|2025-04-03 14:34:20|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|0
1743690870000|2025-04-03 14:34:30|22.62|22.54|22.61|22.53|22.62|22.54|22.6|22.52|120
1743690880000|2025-04-03 14:34:40|22.62|22.54|22.62|22.54|22.64|22.56|22.6|22.52|3
1743690890000|2025-04-03 14:34:50|22.64|22.56|22.67|22.59|22.67|22.59|22.62|22.54|35
1743690900000|2025-04-03 14:35:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|11
1743690910000|2025-04-03 14:35:10|22.68|22.6|22.68|22.6|22.69|22.61|22.67|22.59|19
1743690920000|2025-04-03 14:35:20|22.71|22.63|22.72|22.64|22.74|22.66|22.7|22.62|32
1743690930000|2025-04-03 14:35:30|22.73|22.65|22.74|22.66|22.74|22.66|22.72|22.64|13
1743690940000|2025-04-03 14:35:40|22.73|22.65|22.67|22.59|22.73|22.65|22.67|22.59|29
1743690950000|2025-04-03 14:35:50|22.68|22.6|22.74|22.66|22.74|22.66|22.68|22.6|7
1743690960000|2025-04-03 14:36:00|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|103
1743690970000|2025-04-03 14:36:10|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1743690980000|2025-04-03 14:36:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1743690990000|2025-04-03 14:36:30|22.73|22.65|22.74|22.66|22.74|22.66|22.72|22.64|11
1743691000000|2025-04-03 14:36:40|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|1
1743691010000|2025-04-03 14:36:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1743691020000|2025-04-03 14:37:00|22.73|22.65|22.72|22.64|22.74|22.66|22.69|22.61|1
1743691030000|2025-04-03 14:37:10|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|7
1743691040000|2025-04-03 14:37:20|22.68|22.6|22.72|22.64|22.72|22.64|22.67|22.59|0
1743691050000|2025-04-03 14:37:30|22.73|22.65|22.73|22.65|22.74|22.66|22.72|22.64|3
1743691060000|2025-04-03 14:37:40|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1743691070000|2025-04-03 14:37:50|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1743691090000|2025-04-03 14:38:10|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|19
1743691110000|2025-04-03 14:38:30|22.73|22.65|22.74|22.66|22.74|22.66|22.72|22.64|3
1743691120000|2025-04-03 14:38:40|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|14
1743691130000|2025-04-03 14:38:50|22.77|22.69|22.79|22.71|22.79|22.71|22.76|22.68|12
1743691140000|2025-04-03 14:39:00|22.77|22.69|22.76|22.68|22.79|22.71|22.74|22.66|1
1743691150000|2025-04-03 14:39:10|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1743691160000|2025-04-03 14:39:20|22.76|22.68|22.76|22.68|22.79|22.71|22.76|22.68|4
1743691170000|2025-04-03 14:39:30|22.78|22.7|22.76|22.68|22.79|22.71|22.76|22.68|2
1743691180000|2025-04-03 14:39:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1743691190000|2025-04-03 14:39:50|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|1
1743691200000|2025-04-03 14:40:00|22.77|22.69|22.74|22.66|22.79|22.71|22.74|22.66|11
1743691220000|2025-04-03 14:40:20|22.73|22.65|22.74|22.66|22.74|22.66|22.72|22.64|7
1743691230000|2025-04-03 14:40:30|22.76|22.68|22.77|22.69|22.78|22.7|22.74|22.66|4
1743691240000|2025-04-03 14:40:40|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|0
1743691250000|2025-04-03 14:40:50|||||||||4
1743691260000|2025-04-03 14:41:00|22.8|22.72|22.83|22.75|22.83|22.75|22.79|22.71|11
1743691270000|2025-04-03 14:41:10|22.81|22.73|22.83|22.75|22.83|22.75|22.79|22.71|25
1743691280000|2025-04-03 14:41:20|22.81|22.73|22.79|22.71|22.83|22.75|22.79|22.71|22
1743691290000|2025-04-03 14:41:30|22.78|22.7|22.79|22.71|22.79|22.71|22.77|22.69|9
1743691300000|2025-04-03 14:41:40|22.78|22.7|22.74|22.66|22.79|22.71|22.74|22.66|61
1743691310000|2025-04-03 14:41:50|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|9
1743691320000|2025-04-03 14:42:00|22.73|22.65|22.74|22.66|22.74|22.66|22.69|22.61|13
1743691330000|2025-04-03 14:42:10|22.72|22.64|22.76|22.68|22.76|22.68|22.72|22.64|6
1743691340000|2025-04-03 14:42:20|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|5
1743691370000|2025-04-03 14:42:50|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|11
1743691380000|2025-04-03 14:43:00|22.8|22.72|22.81|22.73|22.83|22.75|22.79|22.71|4
1743691390000|2025-04-03 14:43:10|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|1
1743691420000|2025-04-03 14:43:40|22.78|22.7|22.79|22.71|22.79|22.71|22.76|22.68|13
1743691430000|2025-04-03 14:43:50|||||||||6
1743691450000|2025-04-03 14:44:10|22.8|22.72|22.81|22.73|22.81|22.73|22.79|22.71|3
1743691460000|2025-04-03 14:44:20|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|0
1743691470000|2025-04-03 14:44:30|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|15
1743691480000|2025-04-03 14:44:40|22.75|22.67|22.79|22.71|22.79|22.71|22.75|22.67|0
1743691490000|2025-04-03 14:44:50|22.78|22.7|22.79|22.71|22.79|22.71|22.78|22.7|0
1743691500000|2025-04-03 14:45:00|22.76|22.68|22.79|22.71|22.81|22.73|22.76|22.68|48
1743691510000|2025-04-03 14:45:10|22.8|22.72|22.79|22.71|22.81|22.73|22.79|22.71|22
1743691520000|2025-04-03 14:45:20|22.8|22.72|22.81|22.73|22.86|22.78|22.79|22.71|21
1743691530000|2025-04-03 14:45:30|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|7
1743691540000|2025-04-03 14:45:40|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|25
1743691570000|2025-04-03 14:46:10|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|231
1743691590000|2025-04-03 14:46:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|36
1743691600000|2025-04-03 14:46:40|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|18
1743691610000|2025-04-03 14:46:50|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|7
1743691620000|2025-04-03 14:47:00|22.95|22.87|22.96|22.88|22.98|22.9|22.95|22.87|3
1743691630000|2025-04-03 14:47:10|22.98|22.9|22.96|22.88|22.98|22.9|22.95|22.87|50
1743691650000|2025-04-03 14:47:30|22.98|22.9|22.93|22.85|22.98|22.9|22.93|22.85|58
1743691660000|2025-04-03 14:47:40|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|45
1743691670000|2025-04-03 14:47:50|22.95|22.87|22.96|22.88|22.96|22.88|22.93|22.85|20
1743691680000|2025-04-03 14:48:00|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|118
1743691690000|2025-04-03 14:48:10|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|55
1743691700000|2025-04-03 14:48:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|57
1743691710000|2025-04-03 14:48:30|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|10
1743691720000|2025-04-03 14:48:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1743691730000|2025-04-03 14:48:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|2
1743691740000|2025-04-03 14:49:00|22.92|22.84|22.93|22.85|22.93|22.85|22.91|22.83|40
1743691760000|2025-04-03 14:49:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1743691770000|2025-04-03 14:49:30|22.96|22.88|22.98|22.9|22.98|22.9|22.95|22.87|12
1743691790000|2025-04-03 14:49:50|||||||||1
1743691800000|2025-04-03 14:50:00|||||||||6
1743691810000|2025-04-03 14:50:10|23.01|22.93|23|22.92|23.03|22.95|22.98|22.9|15
1743691820000|2025-04-03 14:50:20|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|15
1743691830000|2025-04-03 14:50:30|||||||||2
1743691840000|2025-04-03 14:50:40|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|29
1743691850000|2025-04-03 14:50:50|23.02|22.94|23.03|22.95|23.03|22.95|22.98|22.9|17
1743691860000|2025-04-03 14:51:00|23|22.92|23.03|22.95|23.03|22.95|23|22.92|22
1743691870000|2025-04-03 14:51:10|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|4
1743691880000|2025-04-03 14:51:20|23.02|22.94|23.01|22.93|23.03|22.95|23.01|22.93|28
1743691890000|2025-04-03 14:51:30|23.02|22.94|23.03|22.95|23.03|22.95|22.98|22.9|4
1743691920000|2025-04-03 14:52:00|23.06|22.98|23.08|23|23.08|23|23.05|22.97|34
1743691930000|2025-04-03 14:52:10|23.06|22.98|23.08|23|23.08|23|23.03|22.95|14
1743691940000|2025-04-03 14:52:20|23.07|22.99|23.08|23|23.08|23|23.05|22.97|3
1743691950000|2025-04-03 14:52:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|59
1743691960000|2025-04-03 14:52:40|23.08|23|23.08|23|23.08|23|23.08|23|111
1743691970000|2025-04-03 14:52:50|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|5
1743691980000|2025-04-03 14:53:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|39
1743691990000|2025-04-03 14:53:10|23.05|22.97|23.05|22.97|23.08|23|23.03|22.95|22
1743692000000|2025-04-03 14:53:20|23.06|22.98|23.08|23|23.08|23|23.03|22.95|6
1743692010000|2025-04-03 14:53:30|23.06|22.98|23.06|22.98|23.06|22.98|23.01|22.93|289
1743692040000|2025-04-03 14:54:00|||||||||1
1743692050000|2025-04-03 14:54:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|2
1743692060000|2025-04-03 14:54:20|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|19
1743692070000|2025-04-03 14:54:30|23.08|23|23.01|22.93|23.08|23|23.01|22.93|37
1743692080000|2025-04-03 14:54:40|23.04|22.96|23.01|22.93|23.04|22.96|23.01|22.93|0
1743692100000|2025-04-03 14:55:00|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|53
1743692110000|2025-04-03 14:55:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|8
1743692120000|2025-04-03 14:55:20|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|9
1743692130000|2025-04-03 14:55:30|23.04|22.96|23.06|22.98|23.06|22.98|23.01|22.93|13
1743692140000|2025-04-03 14:55:40|23.05|22.97|23.06|22.98|23.06|22.98|23.01|22.93|3
1743692150000|2025-04-03 14:55:50|23.04|22.96|23.01|22.93|23.04|22.96|23.01|22.93|17
1743692170000|2025-04-03 14:56:10|23.02|22.94|23.06|22.98|23.06|22.98|23.02|22.94|0
1743692180000|2025-04-03 14:56:20|23.05|22.97|23.05|22.97|23.06|22.98|23.04|22.96|56
1743692190000|2025-04-03 14:56:30|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1743692200000|2025-04-03 14:56:40|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|12
1743692210000|2025-04-03 14:56:50|23.08|23|23.11|23.03|23.11|23.03|23.08|23|8
1743692230000|2025-04-03 14:57:10|23.13|23.05|23.13|23.05|23.13|23.05|23.11|23.03|75
1743692240000|2025-04-03 14:57:20|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|23
1743692250000|2025-04-03 14:57:30|23.12|23.04|23.1|23.02|23.13|23.05|23.08|23|16
1743692260000|2025-04-03 14:57:40|23.08|23|23.13|23.05|23.13|23.05|23.08|23|6
1743692270000|2025-04-03 14:57:50|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|13
1743692280000|2025-04-03 14:58:00|23.12|23.04|23.13|23.05|23.16|23.08|23.11|23.03|18
1743692290000|2025-04-03 14:58:10|23.15|23.07|23.16|23.08|23.17|23.09|23.15|23.07|35
1743692300000|2025-04-03 14:58:20|23.15|23.07|23.15|23.07|23.17|23.09|23.13|23.05|0
1743692310000|2025-04-03 14:58:30|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|22
1743692320000|2025-04-03 14:58:40|||||||||10
1743692330000|2025-04-03 14:58:50|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1743692340000|2025-04-03 14:59:00|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|9
1743692350000|2025-04-03 14:59:10|||||||||16
1743692360000|2025-04-03 14:59:20|||||||||28
1743692390000|2025-04-03 14:59:50|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|2
1743692400000|2025-04-03 15:00:00|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|226
1743692410000|2025-04-03 15:00:10|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|4
1743692420000|2025-04-03 15:00:20|23.23|23.15|23.25|23.17|23.28|23.2|23.23|23.15|22
1743692430000|2025-04-03 15:00:30|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|68
1743692440000|2025-04-03 15:00:40|23.24|23.16|23.21|23.13|23.26|23.18|23.21|23.13|43
1743692450000|2025-04-03 15:00:50|23.23|23.15|23.21|23.13|23.25|23.17|23.21|23.13|6
1743692460000|2025-04-03 15:01:00|23.23|23.15|23.24|23.16|23.26|23.18|23.21|23.13|47
1743692470000|2025-04-03 15:01:10|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|115
1743692510000|2025-04-03 15:01:50|23.25|23.17|23.26|23.18|23.26|23.18|23.24|23.16|42
1743692520000|2025-04-03 15:02:00|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|0
1743692540000|2025-04-03 15:02:20|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|55
1743692550000|2025-04-03 15:02:30|23.25|23.17|23.26|23.18|23.26|23.18|23.24|23.16|5
1743692560000|2025-04-03 15:02:40|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|6
1743692570000|2025-04-03 15:02:50|23.25|23.17|23.26|23.18|23.26|23.18|23.24|23.16|6
1743692580000|2025-04-03 15:03:00|23.25|23.17|23.29|23.21|23.29|23.21|23.24|23.16|20
1743692590000|2025-04-03 15:03:10|||||||||1
1743692610000|2025-04-03 15:03:30|23.3|23.22|23.34|23.26|23.34|23.26|23.3|23.22|99
1743692630000|2025-04-03 15:03:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|68
1743692660000|2025-04-03 15:04:20|23.3|23.22|23.29|23.21|23.31|23.23|23.29|23.21|48
1743692670000|2025-04-03 15:04:30|23.3|23.22|23.31|23.23|23.31|23.23|23.29|23.21|18
1743692680000|2025-04-03 15:04:40|23.3|23.22|23.31|23.23|23.31|23.23|23.29|23.21|0
1743692690000|2025-04-03 15:04:50|23.3|23.22|23.3|23.22|23.31|23.23|23.29|23.21|10
1743692700000|2025-04-03 15:05:00|23.29|23.21|23.34|23.26|23.34|23.26|23.29|23.21|10
1743692710000|2025-04-03 15:05:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|34
1743692720000|2025-04-03 15:05:20|23.4|23.32|23.41|23.33|23.41|23.33|23.4|23.32|56
1743692730000|2025-04-03 15:05:30|||||||||5
1743692750000|2025-04-03 15:05:50|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|102
1743692760000|2025-04-03 15:06:00|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|4
1743692770000|2025-04-03 15:06:10|23.42|23.34|23.41|23.33|23.43|23.35|23.41|23.33|9
1743692780000|2025-04-03 15:06:20|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|37
1743692790000|2025-04-03 15:06:30|23.34|23.26|23.35|23.27|23.36|23.28|23.34|23.26|48
1743692800000|2025-04-03 15:06:40|23.34|23.26|23.36|23.28|23.36|23.28|23.31|23.23|30
1743692810000|2025-04-03 15:06:50|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|0
1743692820000|2025-04-03 15:07:00|23.38|23.3|23.39|23.31|23.41|23.33|23.36|23.28|15
1743692830000|2025-04-03 15:07:10|23.36|23.28|23.4|23.32|23.41|23.33|23.36|23.28|28
1743692840000|2025-04-03 15:07:20|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|101
1743692860000|2025-04-03 15:07:40|||||||||9
1743692870000|2025-04-03 15:07:50|23.44|23.36|23.42|23.34|23.46|23.38|23.42|23.34|30
1743692880000|2025-04-03 15:08:00|23.43|23.35|23.39|23.31|23.45|23.37|23.36|23.28|41
1743692890000|2025-04-03 15:08:10|23.38|23.3|23.41|23.33|23.41|23.33|23.38|23.3|1
1743692900000|2025-04-03 15:08:20|23.39|23.31|23.4|23.32|23.4|23.32|23.36|23.28|21
1743692910000|2025-04-03 15:08:30|23.41|23.33|23.4|23.32|23.41|23.33|23.37|23.29|7
1743692920000|2025-04-03 15:08:40|23.41|23.33|23.37|23.29|23.41|23.33|23.36|23.28|6
1743692930000|2025-04-03 15:08:50|23.36|23.28|23.41|23.33|23.41|23.33|23.36|23.28|2
1743692940000|2025-04-03 15:09:00|||||||||1
1743692960000|2025-04-03 15:09:20|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|21
1743692970000|2025-04-03 15:09:30|23.42|23.34|23.43|23.35|23.43|23.35|23.41|23.33|1
1743692980000|2025-04-03 15:09:40|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|9
1743693000000|2025-04-03 15:10:00|||||||||6
1743693010000|2025-04-03 15:10:10|23.39|23.31|23.4|23.32|23.41|23.33|23.36|23.28|59
1743693020000|2025-04-03 15:10:20|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|16
1743693030000|2025-04-03 15:10:30|23.33|23.25|23.31|23.23|23.36|23.28|23.31|23.23|51
1743693040000|2025-04-03 15:10:40|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|1
1743693050000|2025-04-03 15:10:50|23.32|23.24|23.31|23.23|23.36|23.28|23.31|23.23|5
1743693060000|2025-04-03 15:11:00|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|116
1743693070000|2025-04-03 15:11:10|23.21|23.13|23.21|23.13|23.24|23.16|23.19|23.11|46
1743693080000|2025-04-03 15:11:20|23.19|23.11|23.14|23.06|23.19|23.11|23.14|23.06|42
1743693090000|2025-04-03 15:11:30|23.09|23.01|23.09|23.01|23.11|23.03|23.09|23.01|209
1743693100000|2025-04-03 15:11:40|23.08|23|23.09|23.01|23.09|23.01|23.07|22.99|20
1743693110000|2025-04-03 15:11:50|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|16
1743693120000|2025-04-03 15:12:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|17
1743693130000|2025-04-03 15:12:10|23.1|23.02|23.09|23.01|23.12|23.04|23.09|23.01|11
1743693140000|2025-04-03 15:12:20|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|3
1743693150000|2025-04-03 15:12:30|23.13|23.05|23.09|23.01|23.13|23.05|23.09|23.01|7
1743693160000|2025-04-03 15:12:40|23.1|23.02|23.09|23.01|23.13|23.05|23.09|23.01|2
1743693170000|2025-04-03 15:12:50|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1743693180000|2025-04-03 15:13:00|23.1|23.02|23.11|23.03|23.13|23.05|23.09|23.01|9
1743693190000|2025-04-03 15:13:10|23.09|23.01|23.09|23.01|23.13|23.05|23.09|23.01|3
1743693200000|2025-04-03 15:13:20|23.1|23.02|23.09|23.01|23.13|23.05|23.09|23.01|7
1743693210000|2025-04-03 15:13:30|23.07|22.99|23.09|23.01|23.09|23.01|23.04|22.96|27
1743693220000|2025-04-03 15:13:40|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|18
1743693230000|2025-04-03 15:13:50|23.08|23|23.07|22.99|23.08|23|23.06|22.98|0
1743693240000|2025-04-03 15:14:00|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|13
1743693250000|2025-04-03 15:14:10|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|4
1743693260000|2025-04-03 15:14:20|23.01|22.93|23.02|22.94|23.02|22.94|23|22.92|113
1743693270000|2025-04-03 15:14:30|||||||||2
1743693280000|2025-04-03 15:14:40|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|2
1743693290000|2025-04-03 15:14:50|23.09|23.01|23.11|23.03|23.11|23.03|23.07|22.99|10
1743693300000|2025-04-03 15:15:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|72
1743693310000|2025-04-03 15:15:10|23.06|22.98|23.03|22.95|23.06|22.98|23.02|22.94|6
1743693320000|2025-04-03 15:15:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1743693330000|2025-04-03 15:15:30|23.03|22.95|23.04|22.96|23.04|22.96|23.02|22.94|91
1743693340000|2025-04-03 15:15:40|23.03|22.95|22.99|22.91|23.03|22.95|22.97|22.89|17
1743693350000|2025-04-03 15:15:50|22.98|22.9|22.99|22.91|22.99|22.91|22.97|22.89|6
1743693360000|2025-04-03 15:16:00|22.98|22.9|22.97|22.89|23.01|22.93|22.97|22.89|2
1743693370000|2025-04-03 15:16:10|22.98|22.9|22.92|22.84|22.98|22.9|22.92|22.84|25
1743693380000|2025-04-03 15:16:20|22.95|22.87|22.97|22.89|22.97|22.89|22.92|22.84|5
1743693390000|2025-04-03 15:16:30|||||||||1
1743693400000|2025-04-03 15:16:40|22.96|22.88|22.95|22.87|22.96|22.88|22.94|22.86|3
1743693410000|2025-04-03 15:16:50|22.96|22.88|22.9|22.82|22.97|22.89|22.9|22.82|288
1743693420000|2025-04-03 15:17:00|22.93|22.85|22.94|22.86|22.99|22.91|22.92|22.84|76
1743693430000|2025-04-03 15:17:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1743693440000|2025-04-03 15:17:20|22.94|22.86|22.95|22.87|22.99|22.91|22.94|22.86|6
1743693450000|2025-04-03 15:17:30|22.97|22.89|22.95|22.87|22.98|22.9|22.95|22.87|1
1743693460000|2025-04-03 15:17:40|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|6
1743693470000|2025-04-03 15:17:50|22.93|22.85|22.95|22.87|22.95|22.87|22.92|22.84|1
1743693480000|2025-04-03 15:18:00|22.94|22.86|22.9|22.82|22.94|22.86|22.9|22.82|3
1743693490000|2025-04-03 15:18:10|22.91|22.83|22.92|22.84|22.92|22.84|22.9|22.82|6
1743693500000|2025-04-03 15:18:20|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1743693510000|2025-04-03 15:18:30|||||||||4
1743693520000|2025-04-03 15:18:40|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|10
1743693530000|2025-04-03 15:18:50|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|0
1743693540000|2025-04-03 15:19:00|22.88|22.8|22.89|22.81|22.9|22.82|22.88|22.8|6
1743693550000|2025-04-03 15:19:10|22.9|22.82|22.95|22.87|22.95|22.87|22.89|22.81|141
1743693580000|2025-04-03 15:19:40|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|2
1743693600000|2025-04-03 15:20:00|||||||||20
1743693610000|2025-04-03 15:20:10|22.94|22.86|22.94|22.86|22.95|22.87|22.94|22.86|8
1743693620000|2025-04-03 15:20:20|22.95|22.87|22.95|22.87|22.95|22.87|22.93|22.85|3
1743693630000|2025-04-03 15:20:30|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|7
1743693640000|2025-04-03 15:20:40|22.97|22.89|23|22.92|23|22.92|22.97|22.89|0
1743693650000|2025-04-03 15:20:50|23.01|22.93|23.01|22.93|23.05|22.97|23|22.92|12
1743693660000|2025-04-03 15:21:00|23.02|22.94|23.07|22.99|23.07|22.99|23.02|22.94|3
1743693670000|2025-04-03 15:21:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|25
1743693680000|2025-04-03 15:21:20|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|14
1743693690000|2025-04-03 15:21:30|23.13|23.05|23.16|23.08|23.17|23.09|23.13|23.05|3
1743693700000|2025-04-03 15:21:40|23.17|23.09|23.12|23.04|23.17|23.09|23.12|23.04|102
1743693710000|2025-04-03 15:21:50|23.15|23.07|23.17|23.09|23.17|23.09|23.12|23.04|5
1743693720000|2025-04-03 15:22:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|21
1743693730000|2025-04-03 15:22:10|23.18|23.1|23.12|23.04|23.18|23.1|23.12|23.04|17
1743693740000|2025-04-03 15:22:20|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|2
1743693760000|2025-04-03 15:22:40|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|6
1743693770000|2025-04-03 15:22:50|23.1|23.02|23.11|23.03|23.12|23.04|23.1|23.02|30
1743693780000|2025-04-03 15:23:00|23.1|23.02|23.05|22.97|23.12|23.04|23.05|22.97|8
1743693790000|2025-04-03 15:23:10|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|1
1743693800000|2025-04-03 15:23:20|23.09|23.01|23.11|23.03|23.12|23.04|23.07|22.99|9
1743693810000|2025-04-03 15:23:30|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|2
1743693830000|2025-04-03 15:23:50|23.04|22.96|22.98|22.9|23.04|22.96|22.98|22.9|86
1743693840000|2025-04-03 15:24:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|44
1743693850000|2025-04-03 15:24:10|22.96|22.88|23.03|22.95|23.03|22.95|22.96|22.88|9
1743693870000|2025-04-03 15:24:30|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|20
1743693880000|2025-04-03 15:24:40|22.98|22.9|22.98|22.9|22.99|22.91|22.98|22.9|56
1743693890000|2025-04-03 15:24:50|23|22.92|22.98|22.9|23|22.92|22.97|22.89|100
1743693900000|2025-04-03 15:25:00|22.97|22.89|22.97|22.89|22.99|22.91|22.95|22.87|13
1743693910000|2025-04-03 15:25:10|22.98|22.9|23.02|22.94|23.02|22.94|22.97|22.89|6
1743693920000|2025-04-03 15:25:20|23|22.92|22.98|22.9|23.02|22.94|22.98|22.9|10
1743693930000|2025-04-03 15:25:30|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|8
1743693950000|2025-04-03 15:25:50|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|2
1743693960000|2025-04-03 15:26:00|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|2
1743693970000|2025-04-03 15:26:10|22.95|22.87|22.96|22.88|22.98|22.9|22.93|22.85|10
1743693980000|2025-04-03 15:26:20|22.95|22.87|22.91|22.83|22.96|22.88|22.91|22.83|59
1743693990000|2025-04-03 15:26:30|22.92|22.84|22.87|22.79|22.92|22.84|22.86|22.78|73
1743694000000|2025-04-03 15:26:40|22.9|22.82|22.91|22.83|22.91|22.83|22.86|22.78|15
1743694010000|2025-04-03 15:26:50|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|17
1743694020000|2025-04-03 15:27:00|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|5
1743694030000|2025-04-03 15:27:10|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|3
1743694040000|2025-04-03 15:27:20|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|11
1743694050000|2025-04-03 15:27:30|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1743694060000|2025-04-03 15:27:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|1
1743694070000|2025-04-03 15:27:50|22.91|22.83|22.88|22.8|22.92|22.84|22.88|22.8|4
1743694080000|2025-04-03 15:28:00|22.83|22.75|22.83|22.75|22.83|22.75|22.81|22.73|88
1743694090000|2025-04-03 15:28:10|22.82|22.74|22.8|22.72|22.82|22.74|22.78|22.7|1
1743694100000|2025-04-03 15:28:20|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|3
1743694110000|2025-04-03 15:28:30|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|0
1743694120000|2025-04-03 15:28:40|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|8
1743694130000|2025-04-03 15:28:50|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|212
1743694140000|2025-04-03 15:29:00|22.97|22.89|22.98|22.9|23|22.92|22.97|22.89|8
1743694150000|2025-04-03 15:29:10|22.95|22.87|22.95|22.87|22.97|22.89|22.95|22.87|5
1743694160000|2025-04-03 15:29:20|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|2
1743694170000|2025-04-03 15:29:30|||||||||7
1743694180000|2025-04-03 15:29:40|22.99|22.91|22.99|22.91|23|22.92|22.99|22.91|19
1743694190000|2025-04-03 15:29:50|23|22.92|23|22.92|23|22.92|22.99|22.91|26
1743694200000|2025-04-03 15:30:00|23.02|22.94|23|22.92|23.04|22.96|22.98|22.9|85
1743694210000|2025-04-03 15:30:10|23.02|22.94|23|22.92|23.02|22.94|23|22.92|2
1743694220000|2025-04-03 15:30:20|23.01|22.93|23|22.92|23.05|22.97|23|22.92|43
1743694230000|2025-04-03 15:30:30|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|38
1743694240000|2025-04-03 15:30:40|23|22.92|22.95|22.87|23|22.92|22.95|22.87|5
1743694250000|2025-04-03 15:30:50|22.93|22.85|22.9|22.82|22.94|22.86|22.88|22.8|25
1743694260000|2025-04-03 15:31:00|22.93|22.85|22.88|22.8|22.93|22.85|22.88|22.8|16
1743694270000|2025-04-03 15:31:10|22.89|22.81|22.92|22.84|22.92|22.84|22.88|22.8|0
1743694280000|2025-04-03 15:31:20|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|13
1743694290000|2025-04-03 15:31:30|22.88|22.8|22.88|22.8|22.92|22.84|22.87|22.79|0
1743694300000|2025-04-03 15:31:40|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|1
1743694310000|2025-04-03 15:31:50|22.95|22.87|22.98|22.9|22.98|22.9|22.94|22.86|4
1743694320000|2025-04-03 15:32:00|22.97|22.89|22.93|22.85|22.98|22.9|22.93|22.85|6
1743694330000|2025-04-03 15:32:10|22.95|22.87|22.88|22.8|22.95|22.87|22.83|22.75|1
1743694340000|2025-04-03 15:32:20|22.89|22.81|22.86|22.78|22.9|22.82|22.83|22.75|16
1743694350000|2025-04-03 15:32:30|22.83|22.75|22.83|22.75|22.87|22.79|22.83|22.75|1
1743694360000|2025-04-03 15:32:40|22.86|22.78|22.86|22.78|22.88|22.8|22.83|22.75|1
1743694370000|2025-04-03 15:32:50|22.87|22.79|22.9|22.82|22.9|22.82|22.83|22.75|4
1743694380000|2025-04-03 15:33:00|22.89|22.81|22.92|22.84|22.94|22.86|22.89|22.81|4
1743694390000|2025-04-03 15:33:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1743694400000|2025-04-03 15:33:20|22.92|22.84|22.9|22.82|22.93|22.85|22.9|22.82|0
1743694410000|2025-04-03 15:33:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|5
1743694430000|2025-04-03 15:33:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|2
1743694450000|2025-04-03 15:34:10|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|21
1743694460000|2025-04-03 15:34:20|22.82|22.74|22.78|22.7|22.82|22.74|22.78|22.7|0
1743694470000|2025-04-03 15:34:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|30
1743694480000|2025-04-03 15:34:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|13
1743694490000|2025-04-03 15:34:50|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|86
1743694500000|2025-04-03 15:35:00|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|15
1743694510000|2025-04-03 15:35:10|22.83|22.75|22.78|22.7|22.83|22.75|22.78|22.7|97
1743694520000|2025-04-03 15:35:20|22.79|22.71|22.78|22.7|22.79|22.71|22.73|22.65|42
1743694530000|2025-04-03 15:35:30|22.79|22.71|22.79|22.71|22.82|22.74|22.78|22.7|2
1743694540000|2025-04-03 15:35:40|22.81|22.73|22.79|22.71|22.83|22.75|22.79|22.71|18
1743694550000|2025-04-03 15:35:50|22.8|22.72|22.79|22.71|22.8|22.72|22.78|22.7|0
1743694560000|2025-04-03 15:36:00|22.78|22.7|22.83|22.75|22.85|22.77|22.78|22.7|63
1743694570000|2025-04-03 15:36:10|22.85|22.77|22.8|22.72|22.85|22.77|22.8|22.72|70
1743694580000|2025-04-03 15:36:20|22.79|22.71|22.8|22.72|22.81|22.73|22.78|22.7|39
1743694590000|2025-04-03 15:36:30|22.79|22.71|22.78|22.7|22.8|22.72|22.75|22.67|10
1743694600000|2025-04-03 15:36:40|22.75|22.67|22.77|22.69|22.78|22.7|22.74|22.66|3
1743694610000|2025-04-03 15:36:50|22.75|22.67|22.77|22.69|22.77|22.69|22.73|22.65|0
1743694620000|2025-04-03 15:37:00|22.78|22.7|22.73|22.65|22.78|22.7|22.73|22.65|1
1743694630000|2025-04-03 15:37:10|22.75|22.67|22.79|22.71|22.8|22.72|22.73|22.65|54
1743694640000|2025-04-03 15:37:20|22.76|22.68|22.78|22.7|22.8|22.72|22.75|22.67|10
1743694650000|2025-04-03 15:37:30|22.75|22.67|22.75|22.67|22.78|22.7|22.75|22.67|0
1743694660000|2025-04-03 15:37:40|22.74|22.66|22.7|22.62|22.75|22.67|22.7|22.62|0
1743694670000|2025-04-03 15:37:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|102
1743694680000|2025-04-03 15:38:00|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|19
1743694690000|2025-04-03 15:38:10|22.69|22.61|22.7|22.62|22.72|22.64|22.69|22.61|6
1743694700000|2025-04-03 15:38:20|22.72|22.64|22.68|22.6|22.72|22.64|22.68|22.6|0
1743694720000|2025-04-03 15:38:40|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|54
1743694730000|2025-04-03 15:38:50|22.69|22.61|22.69|22.61|22.7|22.62|22.68|22.6|2
1743694740000|2025-04-03 15:39:00|22.7|22.62|22.73|22.65|22.73|22.65|22.69|22.61|0
1743694750000|2025-04-03 15:39:10|22.72|22.64|22.7|22.62|22.73|22.65|22.7|22.62|0
1743694760000|2025-04-03 15:39:20|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1743694770000|2025-04-03 15:39:30|22.68|22.6|22.68|22.6|22.7|22.62|22.68|22.6|6
1743694790000|2025-04-03 15:39:50|22.67|22.59|22.6|22.52|22.67|22.59|22.6|22.52|22
1743694800000|2025-04-03 15:40:00|||||||||2
1743694810000|2025-04-03 15:40:10|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|1
1743694820000|2025-04-03 15:40:20|||||||||7
1743694830000|2025-04-03 15:40:30|22.59|22.51|22.6|22.52|22.6|22.52|22.55|22.47|7
1743694840000|2025-04-03 15:40:40|22.56|22.48|22.56|22.48|22.57|22.49|22.56|22.48|16
1743694850000|2025-04-03 15:40:50|22.55|22.47|22.56|22.48|22.57|22.49|22.55|22.47|8
1743694860000|2025-04-03 15:41:00|22.55|22.47|22.5|22.42|22.56|22.48|22.5|22.42|3
1743694870000|2025-04-03 15:41:10|22.52|22.44|22.51|22.43|22.52|22.44|22.5|22.42|6
1743694880000|2025-04-03 15:41:20|22.54|22.46|22.54|22.46|22.55|22.47|22.51|22.43|9
1743694890000|2025-04-03 15:41:30|22.55|22.47|22.5|22.42|22.56|22.48|22.5|22.42|18
1743694900000|2025-04-03 15:41:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|5
1743694910000|2025-04-03 15:41:50|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1743694920000|2025-04-03 15:42:00|22.45|22.37|22.45|22.37|22.47|22.39|22.44|22.36|29
1743694930000|2025-04-03 15:42:10|22.47|22.39|22.5|22.42|22.52|22.44|22.46|22.38|6
1743694940000|2025-04-03 15:42:20|22.51|22.43|22.47|22.39|22.52|22.44|22.47|22.39|0
1743694950000|2025-04-03 15:42:30|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|5
1743694970000|2025-04-03 15:42:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1743694980000|2025-04-03 15:43:00|22.49|22.41|22.47|22.39|22.49|22.41|22.46|22.38|1
1743694990000|2025-04-03 15:43:10|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1743695000000|2025-04-03 15:43:20|22.46|22.38|22.49|22.41|22.49|22.41|22.45|22.37|2
1743695010000|2025-04-03 15:43:30|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1743695020000|2025-04-03 15:43:40|22.49|22.41|22.5|22.42|22.5|22.42|22.47|22.39|0
1743695030000|2025-04-03 15:43:50|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|2
1743695040000|2025-04-03 15:44:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|10
1743695050000|2025-04-03 15:44:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|7
1743695060000|2025-04-03 15:44:20|||||||||2
1743695070000|2025-04-03 15:44:30|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|1
1743695080000|2025-04-03 15:44:40|22.56|22.48|22.55|22.47|22.57|22.49|22.55|22.47|2
1743695090000|2025-04-03 15:44:50|22.56|22.48|22.56|22.48|22.57|22.49|22.55|22.47|2
1743695100000|2025-04-03 15:45:00|22.57|22.49|22.51|22.43|22.57|22.49|22.51|22.43|1
1743695110000|2025-04-03 15:45:10|22.5|22.42|22.57|22.49|22.57|22.49|22.5|22.42|10
1743695120000|2025-04-03 15:45:20|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1743695130000|2025-04-03 15:45:30|22.59|22.51|22.62|22.54|22.67|22.59|22.57|22.49|64
1743695140000|2025-04-03 15:45:40|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|0
1743695150000|2025-04-03 15:45:50|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|1
1743695160000|2025-04-03 15:46:00|22.69|22.61|22.67|22.59|22.7|22.62|22.67|22.59|3
1743695170000|2025-04-03 15:46:10|22.66|22.58|22.64|22.56|22.67|22.59|22.64|22.56|4
1743695180000|2025-04-03 15:46:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1743695190000|2025-04-03 15:46:30|22.61|22.53|22.57|22.49|22.62|22.54|22.57|22.49|1
1743695200000|2025-04-03 15:46:40|22.56|22.48|22.61|22.53|22.62|22.54|22.56|22.48|2
1743695210000|2025-04-03 15:46:50|22.62|22.54|22.65|22.57|22.65|22.57|22.61|22.53|1
1743695220000|2025-04-03 15:47:00|22.64|22.56|22.64|22.56|22.67|22.59|22.62|22.54|27
1743695230000|2025-04-03 15:47:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1743695240000|2025-04-03 15:47:20|22.66|22.58|22.65|22.57|22.67|22.59|22.64|22.56|1
1743695250000|2025-04-03 15:47:30|22.66|22.58|22.67|22.59|22.67|22.59|22.64|22.56|0
1743695270000|2025-04-03 15:47:50|22.68|22.6|22.72|22.64|22.72|22.64|22.68|22.6|7
1743695280000|2025-04-03 15:48:00|22.71|22.63|22.7|22.62|22.71|22.63|22.67|22.59|1
1743695290000|2025-04-03 15:48:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1743695300000|2025-04-03 15:48:20|22.76|22.68|22.77|22.69|22.77|22.69|22.72|22.64|11
1743695310000|2025-04-03 15:48:30|22.76|22.68|22.72|22.64|22.76|22.68|22.72|22.64|23
1743695320000|2025-04-03 15:48:40|22.71|22.63|22.67|22.59|22.71|22.63|22.65|22.57|5
1743695330000|2025-04-03 15:48:50|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|4
1743695350000|2025-04-03 15:49:10|22.62|22.54|22.6|22.52|22.64|22.56|22.6|22.52|1
1743695360000|2025-04-03 15:49:20|22.62|22.54|22.65|22.57|22.66|22.58|22.61|22.53|4
1743695370000|2025-04-03 15:49:30|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1743695380000|2025-04-03 15:49:40|22.69|22.61|22.67|22.59|22.71|22.63|22.67|22.59|2
1743695390000|2025-04-03 15:49:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1743695400000|2025-04-03 15:50:00|22.66|22.58|22.7|22.62|22.7|22.62|22.65|22.57|17
1743695410000|2025-04-03 15:50:10|22.71|22.63|22.72|22.64|22.72|22.64|22.67|22.59|9
1743695430000|2025-04-03 15:50:30|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|4
1743695440000|2025-04-03 15:50:40|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|3
1743695450000|2025-04-03 15:50:50|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|4
1743695460000|2025-04-03 15:51:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|1
1743695470000|2025-04-03 15:51:10|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|2
1743695480000|2025-04-03 15:51:20|||||||||1
1743695490000|2025-04-03 15:51:30|||||||||1
1743695510000|2025-04-03 15:51:50|||||||||4
1743695530000|2025-04-03 15:52:10|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|39
1743695540000|2025-04-03 15:52:20|22.85|22.77|22.87|22.79|22.87|22.79|22.82|22.74|4
1743695550000|2025-04-03 15:52:30|22.86|22.78|22.82|22.74|22.87|22.79|22.82|22.74|1
1743695560000|2025-04-03 15:52:40|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|7
1743695570000|2025-04-03 15:52:50|22.8|22.72|22.81|22.73|22.82|22.74|22.77|22.69|1
1743695580000|2025-04-03 15:53:00|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|0
1743695590000|2025-04-03 15:53:10|22.76|22.68|22.77|22.69|22.77|22.69|22.75|22.67|4
1743695600000|2025-04-03 15:53:20|22.76|22.68|22.75|22.67|22.77|22.69|22.75|22.67|0
1743695610000|2025-04-03 15:53:30|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|0
1743695620000|2025-04-03 15:53:40|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|3
1743695630000|2025-04-03 15:53:50|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|0
1743695640000|2025-04-03 15:54:00|22.71|22.63|22.69|22.61|22.72|22.64|22.65|22.57|85
1743695650000|2025-04-03 15:54:10|22.7|22.62|22.67|22.59|22.71|22.63|22.67|22.59|6
1743695660000|2025-04-03 15:54:20|22.65|22.57|22.65|22.57|22.67|22.59|22.65|22.57|2
1743695670000|2025-04-03 15:54:30|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|4
1743695680000|2025-04-03 15:54:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1743695690000|2025-04-03 15:54:50|22.61|22.53|22.61|22.53|22.61|22.53|22.6|22.52|1
1743695700000|2025-04-03 15:55:00|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|16
1743695710000|2025-04-03 15:55:10|22.61|22.53|22.55|22.47|22.62|22.54|22.55|22.47|29
1743695720000|2025-04-03 15:55:20|22.56|22.48|22.59|22.51|22.59|22.51|22.55|22.47|12
1743695730000|2025-04-03 15:55:30|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|0
1743695740000|2025-04-03 15:55:40|22.59|22.51|22.6|22.52|22.61|22.53|22.59|22.51|0
1743695750000|2025-04-03 15:55:50|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|6
1743695760000|2025-04-03 15:56:00|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|0
1743695770000|2025-04-03 15:56:10|22.64|22.56|22.62|22.54|22.65|22.57|22.62|22.54|1
1743695780000|2025-04-03 15:56:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1743695790000|2025-04-03 15:56:30|22.61|22.53|22.62|22.54|22.62|22.54|22.6|22.52|0
1743695800000|2025-04-03 15:56:40|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|0
1743695810000|2025-04-03 15:56:50|22.62|22.54|22.61|22.53|22.62|22.54|22.6|22.52|0
1743695820000|2025-04-03 15:57:00|22.6|22.52|22.56|22.48|22.62|22.54|22.56|22.48|7
1743695830000|2025-04-03 15:57:10|22.57|22.49|22.56|22.48|22.57|22.49|22.55|22.47|17
1743695840000|2025-04-03 15:57:20|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1743695850000|2025-04-03 15:57:30|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1743695860000|2025-04-03 15:57:40|22.59|22.51|22.57|22.49|22.6|22.52|22.57|22.49|1
1743695880000|2025-04-03 15:58:00|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|1
1743695890000|2025-04-03 15:58:10|22.54|22.46|22.54|22.46|22.55|22.47|22.52|22.44|0
1743695900000|2025-04-03 15:58:20|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1743695910000|2025-04-03 15:58:30|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|10
1743695920000|2025-04-03 15:58:40|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|1
1743695930000|2025-04-03 15:58:50|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|33
1743695940000|2025-04-03 15:59:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|1
1743695950000|2025-04-03 15:59:10|||||||||2
1743695960000|2025-04-03 15:59:20|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1743695970000|2025-04-03 15:59:30|22.61|22.53|22.61|22.53|22.62|22.54|22.6|22.52|1
1743695980000|2025-04-03 15:59:40|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1743695990000|2025-04-03 15:59:50|22.64|22.56|22.65|22.57|22.65|22.57|22.62|22.54|1
1743696000000|2025-04-03 16:00:00|22.67|22.59|22.64|22.56|22.67|22.59|22.62|22.54|6
1743696010000|2025-04-03 16:00:10|22.65|22.57|22.6|22.52|22.65|22.57|22.6|22.52|0
1743696020000|2025-04-03 16:00:20|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|0
1743696030000|2025-04-03 16:00:30|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|0
1743696040000|2025-04-03 16:00:40|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|0
1743696050000|2025-04-03 16:00:50|22.56|22.48|22.57|22.49|22.57|22.49|22.55|22.47|0
1743696060000|2025-04-03 16:01:00|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|2
1743696070000|2025-04-03 16:01:10|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|0
1743696080000|2025-04-03 16:01:20|22.56|22.48|22.55|22.47|22.57|22.49|22.55|22.47|2
1743696090000|2025-04-03 16:01:30|22.56|22.48|22.55|22.47|22.57|22.49|22.55|22.47|0
1743696100000|2025-04-03 16:01:40|22.54|22.46|22.54|22.46|22.55|22.47|22.5|22.42|150
1743696110000|2025-04-03 16:01:50|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|50
1743696120000|2025-04-03 16:02:00|22.56|22.48|22.55|22.47|22.57|22.49|22.55|22.47|2
1743696130000|2025-04-03 16:02:10|22.56|22.48|22.54|22.46|22.56|22.48|22.52|22.44|0
1743696140000|2025-04-03 16:02:20|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|3
1743696160000|2025-04-03 16:02:40|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|1
1743696170000|2025-04-03 16:02:50|22.55|22.47|22.52|22.44|22.56|22.48|22.5|22.42|29
1743696180000|2025-04-03 16:03:00|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|8
1743696190000|2025-04-03 16:03:10|22.51|22.43|22.48|22.4|22.52|22.44|22.45|22.37|2
1743696200000|2025-04-03 16:03:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1743696220000|2025-04-03 16:03:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|3
1743696230000|2025-04-03 16:03:50|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1743696240000|2025-04-03 16:04:00|||||||||1
1743696260000|2025-04-03 16:04:20|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|52
1743696280000|2025-04-03 16:04:40|||||||||47
1743696300000|2025-04-03 16:05:00|22.61|22.53|22.57|22.49|22.61|22.53|22.57|22.49|10
1743696310000|2025-04-03 16:05:10|22.56|22.48|22.57|22.49|22.57|22.49|22.55|22.47|3
1743696320000|2025-04-03 16:05:20|22.56|22.48|22.56|22.48|22.56|22.48|22.55|22.47|2
1743696330000|2025-04-03 16:05:30|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|0
1743696350000|2025-04-03 16:05:50|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|10
1743696370000|2025-04-03 16:06:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1743696380000|2025-04-03 16:06:20|22.52|22.44|22.55|22.47|22.56|22.48|22.51|22.43|0
1743696390000|2025-04-03 16:06:30|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1743696400000|2025-04-03 16:06:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1743696410000|2025-04-03 16:06:50|22.54|22.46|22.55|22.47|22.56|22.48|22.54|22.46|0
1743696420000|2025-04-03 16:07:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1743696430000|2025-04-03 16:07:10|22.56|22.48|22.57|22.49|22.57|22.49|22.55|22.47|0
1743696440000|2025-04-03 16:07:20|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|1
1743696450000|2025-04-03 16:07:30|22.54|22.46|22.56|22.48|22.56|22.48|22.52|22.44|0
1743696460000|2025-04-03 16:07:40|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|1
1743696470000|2025-04-03 16:07:50|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|2
1743696480000|2025-04-03 16:08:00|22.55|22.47|22.56|22.48|22.57|22.49|22.55|22.47|0
1743696490000|2025-04-03 16:08:10|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|0
1743696500000|2025-04-03 16:08:20|22.54|22.46|22.54|22.46|22.55|22.47|22.51|22.43|1
1743696510000|2025-04-03 16:08:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1743696530000|2025-04-03 16:08:50|22.56|22.48|22.55|22.47|22.56|22.48|22.54|22.46|2
1743696540000|2025-04-03 16:09:00|22.56|22.48|22.57|22.49|22.57|22.49|22.55|22.47|0
1743696550000|2025-04-03 16:09:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1743696580000|2025-04-03 16:09:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|22
1743696590000|2025-04-03 16:09:50|22.6|22.52|22.6|22.52|22.6|22.52|22.57|22.49|0
1743696600000|2025-04-03 16:10:00|22.59|22.51|22.6|22.52|22.6|22.52|22.57|22.49|0
1743696610000|2025-04-03 16:10:10|22.59|22.51|22.6|22.52|22.6|22.52|22.57|22.49|0
1743696620000|2025-04-03 16:10:20|22.61|22.53|22.61|22.53|22.62|22.54|22.59|22.51|1
1743696630000|2025-04-03 16:10:30|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|0
1743696650000|2025-04-03 16:10:50|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1743696660000|2025-04-03 16:11:00|22.6|22.52|22.6|22.52|22.61|22.53|22.59|22.51|0
1743696680000|2025-04-03 16:11:20|22.59|22.51|22.55|22.47|22.6|22.52|22.55|22.47|11
1743696690000|2025-04-03 16:11:30|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1743696710000|2025-04-03 16:11:50|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|1
1743696720000|2025-04-03 16:12:00|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|2
1743696730000|2025-04-03 16:12:10|22.49|22.41|22.5|22.42|22.52|22.44|22.49|22.41|4
1743696740000|2025-04-03 16:12:20|22.51|22.43|22.51|22.43|22.52|22.44|22.5|22.42|3
1743696750000|2025-04-03 16:12:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1743696760000|2025-04-03 16:12:40|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|1
1743696770000|2025-04-03 16:12:50|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|5
1743696780000|2025-04-03 16:13:00|22.5|22.42|22.49|22.41|22.55|22.47|22.49|22.41|8
1743696790000|2025-04-03 16:13:10|22.5|22.42|22.44|22.36|22.5|22.42|22.43|22.35|0
1743696800000|2025-04-03 16:13:20|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|0
1743696810000|2025-04-03 16:13:30|22.44|22.36|22.47|22.39|22.48|22.4|22.43|22.35|2
1743696820000|2025-04-03 16:13:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1743696830000|2025-04-03 16:13:50|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|1
1743696840000|2025-04-03 16:14:00|22.47|22.39|22.44|22.36|22.48|22.4|22.43|22.35|6
1743696850000|2025-04-03 16:14:10|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1743696860000|2025-04-03 16:14:20|22.45|22.37|22.45|22.37|22.48|22.4|22.45|22.37|1
1743696870000|2025-04-03 16:14:30|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|0
1743696880000|2025-04-03 16:14:40|22.45|22.37|22.45|22.37|22.47|22.39|22.45|22.37|0
1743696890000|2025-04-03 16:14:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|3
1743696900000|2025-04-03 16:15:00|22.44|22.36|22.43|22.35|22.44|22.36|22.42|22.34|1
1743696910000|2025-04-03 16:15:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1743696920000|2025-04-03 16:15:20|22.42|22.34|22.44|22.36|22.44|22.36|22.4|22.32|5
1743696930000|2025-04-03 16:15:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1743696950000|2025-04-03 16:15:50|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|2
1743696960000|2025-04-03 16:16:00|22.45|22.37|22.43|22.35|22.45|22.37|22.4|22.32|1
1743696970000|2025-04-03 16:16:10|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|1
1743696980000|2025-04-03 16:16:20|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|0
1743696990000|2025-04-03 16:16:30|22.44|22.36|22.45|22.37|22.45|22.37|22.43|22.35|1
1743697000000|2025-04-03 16:16:40|22.44|22.36|22.42|22.34|22.45|22.37|22.42|22.34|0
1743697010000|2025-04-03 16:16:50|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1743697020000|2025-04-03 16:17:00|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|0
1743697030000|2025-04-03 16:17:10|22.44|22.36|22.45|22.37|22.45|22.37|22.43|22.35|1
1743697040000|2025-04-03 16:17:20|22.44|22.36|22.43|22.35|22.45|22.37|22.43|22.35|1
1743697050000|2025-04-03 16:17:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1743697060000|2025-04-03 16:17:40|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1743697070000|2025-04-03 16:17:50|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1743697080000|2025-04-03 16:18:00|22.4|22.32|22.36|22.28|22.42|22.34|22.36|22.28|189
1743697090000|2025-04-03 16:18:10|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|0
1743697100000|2025-04-03 16:18:20|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|4
1743697110000|2025-04-03 16:18:30|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|3
1743697120000|2025-04-03 16:18:40|22.32|22.24|22.33|22.25|22.33|22.25|22.31|22.23|23
1743697130000|2025-04-03 16:18:50|||||||||53
1743697140000|2025-04-03 16:19:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|13
1743697150000|2025-04-03 16:19:10|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1743697160000|2025-04-03 16:19:20|22.35|22.27|22.34|22.26|22.35|22.27|22.33|22.25|54
1743697170000|2025-04-03 16:19:30|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|1
1743697180000|2025-04-03 16:19:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1743697190000|2025-04-03 16:19:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1743697200000|2025-04-03 16:20:00|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|13
1743697210000|2025-04-03 16:20:10|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1743697220000|2025-04-03 16:20:20|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1743697230000|2025-04-03 16:20:30|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|2
1743697240000|2025-04-03 16:20:40|22.38|22.3|22.39|22.31|22.4|22.32|22.38|22.3|2
1743697250000|2025-04-03 16:20:50|22.38|22.3|22.37|22.29|22.39|22.31|22.37|22.29|1
1743697260000|2025-04-03 16:21:00|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|0
1743697270000|2025-04-03 16:21:10|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|0
1743697280000|2025-04-03 16:21:20|22.37|22.29|22.38|22.3|22.38|22.3|22.35|22.27|6
1743697300000|2025-04-03 16:21:40|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1743697310000|2025-04-03 16:21:50|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1743697320000|2025-04-03 16:22:00|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|0
1743697330000|2025-04-03 16:22:10|||||||||7
1743697370000|2025-04-03 16:22:50|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|2
1743697380000|2025-04-03 16:23:00|22.39|22.31|22.39|22.31|22.4|22.32|22.38|22.3|2
1743697390000|2025-04-03 16:23:10|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1743697400000|2025-04-03 16:23:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1743697410000|2025-04-03 16:23:30|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|0
1743697420000|2025-04-03 16:23:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1743697430000|2025-04-03 16:23:50|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|0
1743697450000|2025-04-03 16:24:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|12
1743697460000|2025-04-03 16:24:20|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|1
1743697470000|2025-04-03 16:24:30|22.47|22.39|22.43|22.35|22.47|22.39|22.43|22.35|3
1743697480000|2025-04-03 16:24:40|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|50
1743697510000|2025-04-03 16:25:10|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|5
1743697520000|2025-04-03 16:25:20|22.44|22.36|22.45|22.37|22.45|22.37|22.43|22.35|0
1743697530000|2025-04-03 16:25:30|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|11
1743697550000|2025-04-03 16:25:50|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|2
1743697560000|2025-04-03 16:26:00|22.53|22.45|22.52|22.44|22.55|22.47|22.52|22.44|19
1743697570000|2025-04-03 16:26:10|22.53|22.45|22.53|22.45|22.55|22.47|22.52|22.44|0
1743697580000|2025-04-03 16:26:20|22.54|22.46|22.52|22.44|22.55|22.47|22.52|22.44|0
1743697590000|2025-04-03 16:26:30|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|0
1743697600000|2025-04-03 16:26:40|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1743697610000|2025-04-03 16:26:50|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|7
1743697620000|2025-04-03 16:27:00|22.53|22.45|22.55|22.47|22.55|22.47|22.52|22.44|3
1743697640000|2025-04-03 16:27:20|22.53|22.45|22.5|22.42|22.54|22.46|22.5|22.42|1
1743697650000|2025-04-03 16:27:30|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|2
1743697660000|2025-04-03 16:27:40|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1743697680000|2025-04-03 16:28:00|22.47|22.39|22.44|22.36|22.47|22.39|22.43|22.35|0
1743697690000|2025-04-03 16:28:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1743697700000|2025-04-03 16:28:20|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1743697710000|2025-04-03 16:28:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|1
1743697720000|2025-04-03 16:28:40|22.42|22.34|22.42|22.34|22.43|22.35|22.42|22.34|0
1743697730000|2025-04-03 16:28:50|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1743697740000|2025-04-03 16:29:00|22.41|22.33|22.41|22.33|22.42|22.34|22.39|22.31|5
1743697750000|2025-04-03 16:29:10|22.4|22.32|22.36|22.28|22.4|22.32|22.36|22.28|5
1743697760000|2025-04-03 16:29:20|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1743697770000|2025-04-03 16:29:30|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|0
1743697800000|2025-04-03 16:30:00|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|21
1743697810000|2025-04-03 16:30:10|22.31|22.23|22.35|22.27|22.35|22.27|22.31|22.23|74
1743697820000|2025-04-03 16:30:20|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|17
1743697850000|2025-04-03 16:30:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|8
1743697860000|2025-04-03 16:31:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1743697870000|2025-04-03 16:31:10|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1743697880000|2025-04-03 16:31:20|22.44|22.36|22.44|22.36|22.45|22.37|22.43|22.35|6
1743697890000|2025-04-03 16:31:30|22.45|22.37|22.44|22.36|22.45|22.37|22.43|22.35|2
1743697900000|2025-04-03 16:31:40|22.43|22.35|22.44|22.36|22.45|22.37|22.43|22.35|5
1743697910000|2025-04-03 16:31:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1743697920000|2025-04-03 16:32:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1743697940000|2025-04-03 16:32:20|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1743697950000|2025-04-03 16:32:30|22.44|22.36|22.48|22.4|22.48|22.4|22.43|22.35|1
1743697970000|2025-04-03 16:32:50|22.46|22.38|22.42|22.34|22.46|22.38|22.42|22.34|2
1743697980000|2025-04-03 16:33:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1743697990000|2025-04-03 16:33:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|8
1743698000000|2025-04-03 16:33:20|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|0
1743698010000|2025-04-03 16:33:30|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1743698020000|2025-04-03 16:33:40|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|3
1743698040000|2025-04-03 16:34:00|22.49|22.41|22.48|22.4|22.51|22.43|22.48|22.4|0
1743698050000|2025-04-03 16:34:10|22.49|22.41|22.51|22.43|22.51|22.43|22.48|22.4|0
1743698060000|2025-04-03 16:34:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1743698070000|2025-04-03 16:34:30|||||||||1
1743698080000|2025-04-03 16:34:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|5
1743698090000|2025-04-03 16:34:50|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|3
1743698100000|2025-04-03 16:35:00|22.55|22.47|22.54|22.46|22.55|22.47|22.53|22.45|0
1743698110000|2025-04-03 16:35:10|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1743698120000|2025-04-03 16:35:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1743698130000|2025-04-03 16:35:30|22.55|22.47|22.59|22.51|22.59|22.51|22.55|22.47|7
1743698140000|2025-04-03 16:35:40|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1743698150000|2025-04-03 16:35:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|3
1743698160000|2025-04-03 16:36:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1743698170000|2025-04-03 16:36:10|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1743698180000|2025-04-03 16:36:20|22.59|22.51|22.59|22.51|22.59|22.51|22.58|22.5|0
1743698190000|2025-04-03 16:36:30|22.62|22.54|22.58|22.5|22.62|22.54|22.55|22.47|1
1743698210000|2025-04-03 16:36:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1743698220000|2025-04-03 16:37:00|22.58|22.5|22.58|22.5|22.61|22.53|22.58|22.5|0
1743698250000|2025-04-03 16:37:30|||||||||1
1743698260000|2025-04-03 16:37:40|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|5
1743698270000|2025-04-03 16:37:50|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1743698280000|2025-04-03 16:38:00|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|1
1743698290000|2025-04-03 16:38:10|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1743698320000|2025-04-03 16:38:40|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|4
1743698330000|2025-04-03 16:38:50|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|3
1743698340000|2025-04-03 16:39:00|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|0
1743698350000|2025-04-03 16:39:10|22.61|22.53|22.61|22.53|22.62|22.54|22.6|22.52|0
1743698360000|2025-04-03 16:39:20|22.62|22.54|22.61|22.53|22.63|22.55|22.61|22.53|1
1743698370000|2025-04-03 16:39:30|22.6|22.52|22.61|22.53|22.62|22.54|22.6|22.52|0
1743698380000|2025-04-03 16:39:40|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|0
1743698390000|2025-04-03 16:39:50|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|7
1743698410000|2025-04-03 16:40:10|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|7
1743698420000|2025-04-03 16:40:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|3
1743698450000|2025-04-03 16:40:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1743698460000|2025-04-03 16:41:00|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|0
1743698470000|2025-04-03 16:41:10|22.5|22.42|22.5|22.42|22.5|22.42|22.49|22.41|2
1743698480000|2025-04-03 16:41:20|22.49|22.41|22.45|22.37|22.5|22.42|22.45|22.37|7
1743698490000|2025-04-03 16:41:30|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|1
1743698500000|2025-04-03 16:41:40|22.46|22.38|22.46|22.38|22.49|22.41|22.45|22.37|3
1743698510000|2025-04-03 16:41:50|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|3
1743698520000|2025-04-03 16:42:00|22.43|22.35|22.43|22.35|22.43|22.35|22.4|22.32|1
1743698530000|2025-04-03 16:42:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1743698550000|2025-04-03 16:42:30|22.43|22.35|22.42|22.34|22.43|22.35|22.39|22.31|0
1743698560000|2025-04-03 16:42:40|22.43|22.35|22.39|22.31|22.44|22.36|22.39|22.31|0
1743698590000|2025-04-03 16:43:10|22.37|22.29|22.35|22.27|22.37|22.29|22.34|22.26|6
1743698600000|2025-04-03 16:43:20|22.36|22.28|22.38|22.3|22.38|22.3|22.35|22.27|0
1743698610000|2025-04-03 16:43:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1743698620000|2025-04-03 16:43:40|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|4
1743698630000|2025-04-03 16:43:50|22.35|22.27|22.41|22.33|22.41|22.33|22.34|22.26|10
1743698640000|2025-04-03 16:44:00|22.39|22.31|22.43|22.35|22.43|22.35|22.36|22.28|14
1743698660000|2025-04-03 16:44:20|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|2
1743698670000|2025-04-03 16:44:30|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|0
1743698680000|2025-04-03 16:44:40|22.51|22.43|22.53|22.45|22.53|22.45|22.5|22.42|1
1743698690000|2025-04-03 16:44:50|22.51|22.43|22.51|22.43|22.53|22.45|22.48|22.4|0
1743698700000|2025-04-03 16:45:00|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|0
1743698710000|2025-04-03 16:45:10|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1743698720000|2025-04-03 16:45:20|22.52|22.44|22.52|22.44|22.53|22.45|22.48|22.4|5
1743698730000|2025-04-03 16:45:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1743698750000|2025-04-03 16:45:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|7
1743698760000|2025-04-03 16:46:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1743698770000|2025-04-03 16:46:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|3
1743698780000|2025-04-03 16:46:20|22.54|22.46|22.56|22.48|22.58|22.5|22.53|22.45|0
1743698790000|2025-04-03 16:46:30|22.57|22.49|22.58|22.5|22.58|22.5|22.56|22.48|0
1743698830000|2025-04-03 16:47:10|22.56|22.48|22.56|22.48|22.58|22.5|22.53|22.45|7
1743698840000|2025-04-03 16:47:20|22.57|22.49|22.57|22.49|22.58|22.5|22.56|22.48|0
1743698850000|2025-04-03 16:47:30|22.58|22.5|22.57|22.49|22.58|22.5|22.57|22.49|0
1743698860000|2025-04-03 16:47:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1743698880000|2025-04-03 16:48:00|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|0
1743698890000|2025-04-03 16:48:10|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1743698900000|2025-04-03 16:48:20|22.55|22.47|22.51|22.43|22.55|22.47|22.48|22.4|2
1743698910000|2025-04-03 16:48:30|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|0
1743698920000|2025-04-03 16:48:40|22.51|22.43|22.48|22.4|22.52|22.44|22.48|22.4|0
1743698930000|2025-04-03 16:48:50|22.49|22.41|22.48|22.4|22.52|22.44|22.48|22.4|4
1743698940000|2025-04-03 16:49:00|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1743698980000|2025-04-03 16:49:40|22.47|22.39|22.47|22.39|22.48|22.4|22.43|22.35|0
1743698990000|2025-04-03 16:49:50|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|1
1743699000000|2025-04-03 16:50:00|22.47|22.39|22.48|22.4|22.48|22.4|22.44|22.36|0
1743699010000|2025-04-03 16:50:10|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|2
1743699020000|2025-04-03 16:50:20|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|9
1743699030000|2025-04-03 16:50:30|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|7
1743699040000|2025-04-03 16:50:40|22.58|22.5|22.59|22.51|22.6|22.52|22.58|22.5|1
1743699050000|2025-04-03 16:50:50|22.6|22.52|22.6|22.52|22.6|22.52|22.59|22.51|1
1743699060000|2025-04-03 16:51:00|22.59|22.51|22.63|22.55|22.65|22.57|22.59|22.51|1
1743699070000|2025-04-03 16:51:10|22.64|22.56|22.63|22.55|22.65|22.57|22.6|22.52|4
1743699080000|2025-04-03 16:51:20|22.65|22.57|22.61|22.53|22.65|22.57|22.6|22.52|1
1743699090000|2025-04-03 16:51:30|22.6|22.52|22.61|22.53|22.62|22.54|22.6|22.52|5
1743699100000|2025-04-03 16:51:40|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1743699110000|2025-04-03 16:51:50|22.61|22.53|22.61|22.53|22.61|22.53|22.6|22.52|1
1743699120000|2025-04-03 16:52:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1743699150000|2025-04-03 16:52:30|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|4
1743699160000|2025-04-03 16:52:40|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|1
1743699180000|2025-04-03 16:53:00|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|2
1743699190000|2025-04-03 16:53:10|22.59|22.51|22.59|22.51|22.6|22.52|22.59|22.51|0
1743699200000|2025-04-03 16:53:20|22.6|22.52|22.6|22.52|22.6|22.52|22.58|22.5|2
1743699210000|2025-04-03 16:53:30|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|1
1743699220000|2025-04-03 16:53:40|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|5
1743699240000|2025-04-03 16:54:00|22.7|22.62|22.7|22.62|22.72|22.64|22.7|22.62|4
1743699250000|2025-04-03 16:54:10|22.69|22.61|22.67|22.59|22.69|22.61|22.65|22.57|40
1743699260000|2025-04-03 16:54:20|22.65|22.57|22.69|22.61|22.69|22.61|22.65|22.57|0
1743699270000|2025-04-03 16:54:30|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1743699280000|2025-04-03 16:54:40|22.69|22.61|22.67|22.59|22.7|22.62|22.67|22.59|1
1743699290000|2025-04-03 16:54:50|22.68|22.6|22.69|22.61|22.69|22.61|22.67|22.59|0
1743699300000|2025-04-03 16:55:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|4
1743699310000|2025-04-03 16:55:10|22.69|22.61|22.65|22.57|22.69|22.61|22.65|22.57|1
1743699320000|2025-04-03 16:55:20|22.67|22.59|22.67|22.59|22.69|22.61|22.65|22.57|0
1743699330000|2025-04-03 16:55:30|22.65|22.57|22.69|22.61|22.69|22.61|22.65|22.57|0
1743699340000|2025-04-03 16:55:40|22.7|22.62|22.7|22.62|22.7|22.62|22.69|22.61|0
1743699350000|2025-04-03 16:55:50|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|0
1743699360000|2025-04-03 16:56:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1743699370000|2025-04-03 16:56:10|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|0
1743699380000|2025-04-03 16:56:20|22.72|22.64|22.68|22.6|22.74|22.66|22.68|22.6|0
1743699390000|2025-04-03 16:56:30|22.69|22.61|22.68|22.6|22.69|22.61|22.67|22.59|0
1743699400000|2025-04-03 16:56:40|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1743699410000|2025-04-03 16:56:50|22.67|22.59|22.68|22.6|22.68|22.6|22.66|22.58|0
1743699420000|2025-04-03 16:57:00|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1743699430000|2025-04-03 16:57:10|22.69|22.61|22.69|22.61|22.7|22.62|22.68|22.6|5
1743699440000|2025-04-03 16:57:20|22.7|22.62|22.72|22.64|22.73|22.65|22.7|22.62|0
1743699450000|2025-04-03 16:57:30|22.7|22.62|22.74|22.66|22.74|22.66|22.7|22.62|2
1743699460000|2025-04-03 16:57:40|22.75|22.67|22.74|22.66|22.75|22.67|22.73|22.65|2
1743699470000|2025-04-03 16:57:50|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1743699480000|2025-04-03 16:58:00|22.73|22.65|22.72|22.64|22.73|22.65|22.69|22.61|0
1743699490000|2025-04-03 16:58:10|22.69|22.61|22.74|22.66|22.75|22.67|22.69|22.61|0
1743699500000|2025-04-03 16:58:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|3
1743699510000|2025-04-03 16:58:30|22.74|22.66|22.74|22.66|22.75|22.67|22.73|22.65|1
1743699520000|2025-04-03 16:58:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1743699530000|2025-04-03 16:58:50|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743699540000|2025-04-03 16:59:00|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|1
1743699550000|2025-04-03 16:59:10|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743699560000|2025-04-03 16:59:20|22.72|22.64|22.68|22.6|22.72|22.64|22.68|22.6|0
1743699590000|2025-04-03 16:59:50|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|0
1743699610000|2025-04-03 17:00:10|22.66|22.58|22.67|22.59|22.68|22.6|22.63|22.55|0
1743699620000|2025-04-03 17:00:20|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|1
1743699630000|2025-04-03 17:00:30|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1743699640000|2025-04-03 17:00:40|22.62|22.54|22.62|22.54|22.63|22.55|22.6|22.52|0
1743699650000|2025-04-03 17:00:50|22.63|22.55|22.61|22.53|22.63|22.55|22.6|22.52|0
1743699660000|2025-04-03 17:01:00|22.6|22.52|22.6|22.52|22.61|22.53|22.58|22.5|0
1743699670000|2025-04-03 17:01:10|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|2
1743699680000|2025-04-03 17:01:20|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|5
1743699690000|2025-04-03 17:01:30|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|3
1743699710000|2025-04-03 17:01:50|22.67|22.59|22.68|22.6|22.68|22.6|22.66|22.58|1
1743699720000|2025-04-03 17:02:00|22.67|22.59|22.66|22.58|22.68|22.6|22.63|22.55|3
1743699730000|2025-04-03 17:02:10|22.65|22.57|22.67|22.59|22.68|22.6|22.63|22.55|2
1743699740000|2025-04-03 17:02:20|22.68|22.6|22.68|22.6|22.68|22.6|22.67|22.59|0
1743699770000|2025-04-03 17:02:50|22.67|22.59|22.66|22.58|22.68|22.6|22.65|22.57|0
1743699780000|2025-04-03 17:03:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|6
1743699790000|2025-04-03 17:03:10|22.73|22.65|22.73|22.65|22.73|22.65|22.69|22.61|0
1743699840000|2025-04-03 17:04:00|22.71|22.63|22.73|22.65|22.73|22.65|22.68|22.6|0
1743699850000|2025-04-03 17:04:10|22.72|22.64|22.72|22.64|22.73|22.65|22.71|22.63|3
1743699860000|2025-04-03 17:04:20|22.73|22.65|22.73|22.65|22.73|22.65|22.7|22.62|0
1743699870000|2025-04-03 17:04:30|22.71|22.63|22.72|22.64|22.73|22.65|22.7|22.62|3
1743699880000|2025-04-03 17:04:40|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|0
1743699900000|2025-04-03 17:05:00|22.72|22.64|22.68|22.6|22.72|22.64|22.68|22.6|7
1743699910000|2025-04-03 17:05:10|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1743699920000|2025-04-03 17:05:20|22.67|22.59|22.68|22.6|22.68|22.6|22.66|22.58|1
1743699930000|2025-04-03 17:05:30|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1743699940000|2025-04-03 17:05:40|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743699950000|2025-04-03 17:05:50|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743699960000|2025-04-03 17:06:00|22.72|22.64|22.72|22.64|22.73|22.65|22.7|22.62|0
1743699970000|2025-04-03 17:06:10|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|0
1743699990000|2025-04-03 17:06:30|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1743700000000|2025-04-03 17:06:40|22.66|22.58|22.68|22.6|22.68|22.6|22.65|22.57|0
1743700010000|2025-04-03 17:06:50|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|0
1743700020000|2025-04-03 17:07:00|22.66|22.58|22.63|22.55|22.67|22.59|22.63|22.55|0
1743700030000|2025-04-03 17:07:10|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|0
1743700040000|2025-04-03 17:07:20|22.63|22.55|22.63|22.55|22.63|22.55|22.61|22.53|2
1743700050000|2025-04-03 17:07:30|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1743700060000|2025-04-03 17:07:40|22.62|22.54|22.61|22.53|22.63|22.55|22.61|22.53|0
1743700070000|2025-04-03 17:07:50|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|0
1743700080000|2025-04-03 17:08:00|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|0
1743700090000|2025-04-03 17:08:10|22.62|22.54|22.63|22.55|22.63|22.55|22.61|22.53|0
1743700100000|2025-04-03 17:08:20|22.62|22.54|22.63|22.55|22.65|22.57|22.62|22.54|0
1743700110000|2025-04-03 17:08:30|22.65|22.57|22.68|22.6|22.68|22.6|22.63|22.55|0
1743700130000|2025-04-03 17:08:50|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1743700140000|2025-04-03 17:09:00|22.7|22.62|22.68|22.6|22.73|22.65|22.68|22.6|2
1743700150000|2025-04-03 17:09:10|22.71|22.63|22.71|22.63|22.72|22.64|22.68|22.6|0
1743700160000|2025-04-03 17:09:20|22.68|22.6|22.71|22.63|22.71|22.63|22.68|22.6|0
1743700170000|2025-04-03 17:09:30|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|0
1743700180000|2025-04-03 17:09:40|22.71|22.63|22.72|22.64|22.73|22.65|22.71|22.63|1
1743700190000|2025-04-03 17:09:50|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1743700200000|2025-04-03 17:10:00|22.73|22.65|22.73|22.65|22.74|22.66|22.72|22.64|2
1743700220000|2025-04-03 17:10:20|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743700230000|2025-04-03 17:10:30|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|0
1743700240000|2025-04-03 17:10:40|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|0
1743700250000|2025-04-03 17:10:50|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|0
1743700260000|2025-04-03 17:11:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1743700270000|2025-04-03 17:11:10|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1743700290000|2025-04-03 17:11:30|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|0
1743700310000|2025-04-03 17:11:50|22.69|22.61|22.69|22.61|22.72|22.64|22.68|22.6|0
1743700320000|2025-04-03 17:12:00|22.7|22.62|22.72|22.64|22.73|22.65|22.7|22.62|3
1743700330000|2025-04-03 17:12:10|22.69|22.61|22.72|22.64|22.73|22.65|22.69|22.61|0
1743700340000|2025-04-03 17:12:20|22.71|22.63|22.68|22.6|22.73|22.65|22.68|22.6|0
1743700350000|2025-04-03 17:12:30|22.69|22.61|22.75|22.67|22.75|22.67|22.68|22.6|5
1743700360000|2025-04-03 17:12:40|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|0
1743700370000|2025-04-03 17:12:50|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1743700380000|2025-04-03 17:13:00|22.77|22.69|22.76|22.68|22.78|22.7|22.76|22.68|4
1743700390000|2025-04-03 17:13:10|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1743700400000|2025-04-03 17:13:20|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1743700410000|2025-04-03 17:13:30|22.71|22.63|22.71|22.63|22.72|22.64|22.7|22.62|0
1743700420000|2025-04-03 17:13:40|22.7|22.62|22.71|22.63|22.72|22.64|22.7|22.62|0
1743700430000|2025-04-03 17:13:50|22.7|22.62|22.7|22.62|22.71|22.63|22.7|22.62|0
1743700440000|2025-04-03 17:14:00|22.71|22.63|22.78|22.7|22.78|22.7|22.71|22.63|2
1743700460000|2025-04-03 17:14:20|22.77|22.69|22.77|22.69|22.78|22.7|22.77|22.69|28
1743700470000|2025-04-03 17:14:30|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|2
1743700500000|2025-04-03 17:15:00|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743700510000|2025-04-03 17:15:10|22.74|22.66|22.75|22.67|22.75|22.67|22.73|22.65|9
1743700520000|2025-04-03 17:15:20|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|0
1743700530000|2025-04-03 17:15:30|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1743700540000|2025-04-03 17:15:40|22.74|22.66|22.73|22.65|22.75|22.67|22.73|22.65|1
1743700550000|2025-04-03 17:15:50|22.74|22.66|22.73|22.65|22.75|22.67|22.73|22.65|0
1743700560000|2025-04-03 17:16:00|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1743700610000|2025-04-03 17:16:50|22.75|22.67|22.75|22.67|22.77|22.69|22.75|22.67|2
1743700640000|2025-04-03 17:17:20|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1743700650000|2025-04-03 17:17:30|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|6
1743700660000|2025-04-03 17:17:40|22.82|22.74|22.78|22.7|22.82|22.74|22.78|22.7|1
1743700670000|2025-04-03 17:17:50|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1743700700000|2025-04-03 17:18:20|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1743700710000|2025-04-03 17:18:30|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1743700720000|2025-04-03 17:18:40|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|1
1743700730000|2025-04-03 17:18:50|22.84|22.76|22.85|22.77|22.85|22.77|22.83|22.75|0
1743700740000|2025-04-03 17:19:00|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1743700800000|2025-04-03 17:20:00|22.81|22.73|22.8|22.72|22.82|22.74|22.77|22.69|10
1743700810000|2025-04-03 17:20:10|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|0
1743700820000|2025-04-03 17:20:20|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|34
1743700830000|2025-04-03 17:20:30|22.85|22.77|22.85|22.77|22.87|22.79|22.85|22.77|0
1743700840000|2025-04-03 17:20:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1743700850000|2025-04-03 17:20:50|22.85|22.77|22.9|22.82|22.9|22.82|22.85|22.77|7
1743700890000|2025-04-03 17:21:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1743700900000|2025-04-03 17:21:40|||||||||2
1743700910000|2025-04-03 17:21:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1743700920000|2025-04-03 17:22:00|22.95|22.87|22.95|22.87|22.95|22.87|22.91|22.83|11
1743700930000|2025-04-03 17:22:10|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|1
1743700940000|2025-04-03 17:22:20|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|2
1743700950000|2025-04-03 17:22:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1743700980000|2025-04-03 17:23:00|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|1
1743700990000|2025-04-03 17:23:10|22.95|22.87|22.95|22.87|22.96|22.88|22.95|22.87|0
1743701030000|2025-04-03 17:23:50|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|50
1743701050000|2025-04-03 17:24:10|22.92|22.84|22.9|22.82|22.95|22.87|22.9|22.82|4
1743701060000|2025-04-03 17:24:20|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|0
1743701070000|2025-04-03 17:24:30|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|0
1743701090000|2025-04-03 17:24:50|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|1
1743701100000|2025-04-03 17:25:00|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1743701110000|2025-04-03 17:25:10|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|0
1743701120000|2025-04-03 17:25:20|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|6
1743701130000|2025-04-03 17:25:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|3
1743701140000|2025-04-03 17:25:40|22.93|22.85|22.93|22.85|22.95|22.87|22.91|22.83|0
1743701150000|2025-04-03 17:25:50|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1743701170000|2025-04-03 17:26:10|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|2
1743701180000|2025-04-03 17:26:20|22.95|22.87|22.93|22.85|22.95|22.87|22.91|22.83|0
1743701190000|2025-04-03 17:26:30|22.94|22.86|22.94|22.86|22.95|22.87|22.9|22.82|1
1743701200000|2025-04-03 17:26:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1743701210000|2025-04-03 17:26:50|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|14
1743701220000|2025-04-03 17:27:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1743701230000|2025-04-03 17:27:10|22.96|22.88|22.99|22.91|22.99|22.91|22.95|22.87|0
1743701240000|2025-04-03 17:27:20|22.97|22.89|22.96|22.88|22.99|22.91|22.95|22.87|2
1743701250000|2025-04-03 17:27:30|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1743701260000|2025-04-03 17:27:40|22.97|22.89|22.95|22.87|22.99|22.91|22.95|22.87|0
1743701280000|2025-04-03 17:28:00|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|0
1743701290000|2025-04-03 17:28:10|23|22.92|23|22.92|23|22.92|23|22.92|0
1743701310000|2025-04-03 17:28:30|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1743701320000|2025-04-03 17:28:40|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1743701330000|2025-04-03 17:28:50|23.02|22.94|23.01|22.93|23.02|22.94|23|22.92|0
1743701340000|2025-04-03 17:29:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1743701350000|2025-04-03 17:29:10|23|22.92|23|22.92|23|22.92|23|22.92|0
1743701370000|2025-04-03 17:29:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|2
1743701380000|2025-04-03 17:29:40|22.95|22.87|23|22.92|23|22.92|22.95|22.87|0
1743701400000|2025-04-03 17:30:00|22.99|22.91|23|22.92|23|22.92|22.99|22.91|2
1743701410000|2025-04-03 17:30:10|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1743701420000|2025-04-03 17:30:20|22.99|22.91|22.95|22.87|23|22.92|22.95|22.87|0
1743701430000|2025-04-03 17:30:30|22.96|22.88|23|22.92|23|22.92|22.96|22.88|4
1743701440000|2025-04-03 17:30:40|23.01|22.93|23|22.92|23.02|22.94|23|22.92|5
1743701450000|2025-04-03 17:30:50|22.99|22.91|23|22.92|23|22.92|22.97|22.89|0
1743701460000|2025-04-03 17:31:00|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1743701490000|2025-04-03 17:31:30|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|1
1743701500000|2025-04-03 17:31:40|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|0
1743701520000|2025-04-03 17:32:00|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|1
1743701530000|2025-04-03 17:32:10|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1743701540000|2025-04-03 17:32:20|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|0
1743701550000|2025-04-03 17:32:30|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|0
1743701570000|2025-04-03 17:32:50|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|1
1743701580000|2025-04-03 17:33:00|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1743701590000|2025-04-03 17:33:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1743701600000|2025-04-03 17:33:20|23.04|22.96|23|22.92|23.04|22.96|23|22.92|4
1743701610000|2025-04-03 17:33:30|22.98|22.9|23|22.92|23|22.92|22.95|22.87|9
1743701620000|2025-04-03 17:33:40|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|10
1743701630000|2025-04-03 17:33:50|23.02|22.94|23.04|22.96|23.04|22.96|23.01|22.93|0
1743701640000|2025-04-03 17:34:00|23.02|22.94|23|22.92|23.05|22.97|23|22.92|0
1743701650000|2025-04-03 17:34:10|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|0
1743701700000|2025-04-03 17:35:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1743701710000|2025-04-03 17:35:10|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|0
1743701720000|2025-04-03 17:35:20|22.91|22.83|22.92|22.84|22.92|22.84|22.9|22.82|3
1743701730000|2025-04-03 17:35:30|22.91|22.83|22.91|22.83|22.92|22.84|22.91|22.83|5
1743701740000|2025-04-03 17:35:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1743701760000|2025-04-03 17:36:00|22.88|22.8|22.89|22.81|22.9|22.82|22.88|22.8|2
1743701770000|2025-04-03 17:36:10|22.9|22.82|22.88|22.8|22.9|22.82|22.85|22.77|4
1743701780000|2025-04-03 17:36:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1743701790000|2025-04-03 17:36:30|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|5
1743701820000|2025-04-03 17:37:00|22.91|22.83|22.9|22.82|22.92|22.84|22.9|22.82|0
1743701840000|2025-04-03 17:37:20|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1743701850000|2025-04-03 17:37:30|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1743701860000|2025-04-03 17:37:40|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|1
1743701880000|2025-04-03 17:38:00|22.84|22.76|22.85|22.77|22.85|22.77|22.81|22.73|26
1743701890000|2025-04-03 17:38:10|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|2
1743701900000|2025-04-03 17:38:20|22.86|22.78|22.85|22.77|22.86|22.78|22.85|22.77|4
1743701920000|2025-04-03 17:38:40|22.83|22.75|22.8|22.72|22.84|22.76|22.8|22.72|1
1743701960000|2025-04-03 17:39:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1743701970000|2025-04-03 17:39:30|22.8|22.72|22.83|22.75|22.83|22.75|22.79|22.71|1
1743701980000|2025-04-03 17:39:40|22.8|22.72|22.84|22.76|22.84|22.76|22.8|22.72|2
1743701990000|2025-04-03 17:39:50|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1743702000000|2025-04-03 17:40:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|8
1743702010000|2025-04-03 17:40:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1743702020000|2025-04-03 17:40:20|22.82|22.74|22.85|22.77|22.85|22.77|22.8|22.72|0
1743702030000|2025-04-03 17:40:30|22.84|22.76|22.83|22.75|22.84|22.76|22.8|22.72|0
1743702040000|2025-04-03 17:40:40|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1743702050000|2025-04-03 17:40:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1743702060000|2025-04-03 17:41:00|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1743702070000|2025-04-03 17:41:10|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1743702080000|2025-04-03 17:41:20|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1743702090000|2025-04-03 17:41:30|22.82|22.74|22.82|22.74|22.83|22.75|22.82|22.74|0
1743702100000|2025-04-03 17:41:40|22.8|22.72|22.79|22.71|22.82|22.74|22.79|22.71|0
1743702110000|2025-04-03 17:41:50|22.8|22.72|22.82|22.74|22.82|22.74|22.79|22.71|0
1743702120000|2025-04-03 17:42:00|22.8|22.72|22.8|22.72|22.84|22.76|22.8|22.72|5
1743702130000|2025-04-03 17:42:10|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1743702140000|2025-04-03 17:42:20|22.82|22.74|22.83|22.75|22.83|22.75|22.8|22.72|0
1743702150000|2025-04-03 17:42:30|22.85|22.77|22.85|22.77|22.85|22.77|22.84|22.76|5
1743702160000|2025-04-03 17:42:40|22.88|22.8|22.89|22.81|22.89|22.81|22.86|22.78|0
1743702170000|2025-04-03 17:42:50|22.9|22.82|22.85|22.77|22.9|22.82|22.85|22.77|0
1743702200000|2025-04-03 17:43:20|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1743702210000|2025-04-03 17:43:30|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|1
1743702230000|2025-04-03 17:43:50|22.8|22.72|22.84|22.76|22.84|22.76|22.8|22.72|0
1743702240000|2025-04-03 17:44:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|2
1743702250000|2025-04-03 17:44:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1743702270000|2025-04-03 17:44:30|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|0
1743702290000|2025-04-03 17:44:50|22.77|22.69|22.78|22.7|22.78|22.7|22.76|22.68|0
1743702300000|2025-04-03 17:45:00|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|7
1743702310000|2025-04-03 17:45:10|22.74|22.66|22.77|22.69|22.77|22.69|22.73|22.65|1
1743702320000|2025-04-03 17:45:20|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1743702330000|2025-04-03 17:45:30|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|0
1743702340000|2025-04-03 17:45:40|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|0
1743702350000|2025-04-03 17:45:50|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|0
1743702360000|2025-04-03 17:46:00|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|2
1743702370000|2025-04-03 17:46:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1743702420000|2025-04-03 17:47:00|22.74|22.66|22.76|22.68|22.76|22.68|22.73|22.65|1
1743702430000|2025-04-03 17:47:10|22.77|22.69|22.78|22.7|22.78|22.7|22.76|22.68|0
1743702460000|2025-04-03 17:47:40|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|0
1743702470000|2025-04-03 17:47:50|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1743702480000|2025-04-03 17:48:00|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|3
1743702500000|2025-04-03 17:48:20|22.82|22.74|22.8|22.72|22.82|22.74|22.79|22.71|0
1743702510000|2025-04-03 17:48:30|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|10
1743702520000|2025-04-03 17:48:40|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1743702530000|2025-04-03 17:48:50|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|0
1743702560000|2025-04-03 17:49:20|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1743702570000|2025-04-03 17:49:30|22.84|22.76|22.85|22.77|22.85|22.77|22.83|22.75|0
1743702580000|2025-04-03 17:49:40|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|3
1743702590000|2025-04-03 17:49:50|22.87|22.79|22.88|22.8|22.89|22.81|22.85|22.77|1
1743702600000|2025-04-03 17:50:00|22.86|22.78|22.89|22.81|22.89|22.81|22.85|22.77|1
1743702610000|2025-04-03 17:50:10|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1743702620000|2025-04-03 17:50:20|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|0
1743702630000|2025-04-03 17:50:30|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1743702640000|2025-04-03 17:50:40|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1743702660000|2025-04-03 17:51:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1743702670000|2025-04-03 17:51:10|22.92|22.84|22.92|22.84|22.94|22.86|22.92|22.84|0
1743702680000|2025-04-03 17:51:20|22.91|22.83|22.91|22.83|22.92|22.84|22.9|22.82|2
1743702690000|2025-04-03 17:51:30|22.9|22.82|22.92|22.84|22.93|22.85|22.9|22.82|45
1743702700000|2025-04-03 17:51:40|22.91|22.83|22.95|22.87|22.97|22.89|22.91|22.83|12
1743702710000|2025-04-03 17:51:50|22.96|22.88|22.95|22.87|22.97|22.89|22.95|22.87|2
1743702720000|2025-04-03 17:52:00|22.94|22.86|22.94|22.86|22.94|22.86|22.91|22.83|7
1743702730000|2025-04-03 17:52:10|22.92|22.84|22.91|22.83|22.95|22.87|22.91|22.83|0
1743702740000|2025-04-03 17:52:20|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1743702750000|2025-04-03 17:52:30|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1743702760000|2025-04-03 17:52:40|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|0
1743702770000|2025-04-03 17:52:50|22.96|22.88|22.96|22.88|22.97|22.89|22.96|22.88|1
1743702780000|2025-04-03 17:53:00|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|2
1743702790000|2025-04-03 17:53:10|22.97|22.89|23.01|22.93|23.01|22.93|22.96|22.88|6
1743702800000|2025-04-03 17:53:20|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1743702810000|2025-04-03 17:53:30|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1743702830000|2025-04-03 17:53:50|23.01|22.93|23|22.92|23.01|22.93|23|22.92|3
1743702840000|2025-04-03 17:54:00|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1743702850000|2025-04-03 17:54:10|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|3
1743702860000|2025-04-03 17:54:20|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1743702900000|2025-04-03 17:55:00|22.99|22.91|22.98|22.9|23|22.92|22.98|22.9|11
1743702910000|2025-04-03 17:55:10|23|22.92|23|22.92|23|22.92|23|22.92|0
1743702920000|2025-04-03 17:55:20|23.05|22.97|23.04|22.96|23.05|22.97|23.03|22.95|8
1743702930000|2025-04-03 17:55:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1743702960000|2025-04-03 17:56:00|23.07|22.99|23.09|23.01|23.1|23.02|23.07|22.99|6
1743702970000|2025-04-03 17:56:10|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|5
1743702980000|2025-04-03 17:56:20|23.09|23.01|23.06|22.98|23.09|23.01|23.05|22.97|4
1743702990000|2025-04-03 17:56:30|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1743703000000|2025-04-03 17:56:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1743703010000|2025-04-03 17:56:50|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1743703020000|2025-04-03 17:57:00|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|0
1743703030000|2025-04-03 17:57:10|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|0
1743703040000|2025-04-03 17:57:20|23.07|22.99|23.08|23|23.09|23.01|23.07|22.99|0
1743703050000|2025-04-03 17:57:30|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703060000|2025-04-03 17:57:40|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703080000|2025-04-03 17:58:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|1
1743703090000|2025-04-03 17:58:10|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703120000|2025-04-03 17:58:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1743703130000|2025-04-03 17:58:50|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1743703140000|2025-04-03 17:59:00|23.11|23.03|23.12|23.04|23.12|23.04|23.1|23.02|0
1743703150000|2025-04-03 17:59:10|23.11|23.03|23.11|23.03|23.12|23.04|23.1|23.02|0
1743703160000|2025-04-03 17:59:20|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|1
1743703170000|2025-04-03 17:59:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1743703190000|2025-04-03 17:59:50|||||||||1
1743703200000|2025-04-03 18:00:00|23.09|23.01|23.03|22.95|23.09|23.01|23.02|22.94|5
1743703210000|2025-04-03 18:00:10|23.02|22.94|23.02|22.94|23.04|22.96|23|22.92|0
1743703220000|2025-04-03 18:00:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1743703230000|2025-04-03 18:00:30|23.02|22.94|23.05|22.97|23.05|22.97|23.02|22.94|3
1743703250000|2025-04-03 18:00:50|23.04|22.96|23.05|22.97|23.05|22.97|23.02|22.94|0
1743703270000|2025-04-03 18:01:10|23.06|22.98|23.1|23.02|23.1|23.02|23.06|22.98|0
1743703280000|2025-04-03 18:01:20|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703290000|2025-04-03 18:01:30|23.09|23.01|23.05|22.97|23.1|23.02|23.05|22.97|1
1743703320000|2025-04-03 18:02:00|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|2
1743703330000|2025-04-03 18:02:10|23.07|22.99|23.07|22.99|23.09|23.01|23.06|22.98|0
1743703340000|2025-04-03 18:02:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1743703350000|2025-04-03 18:02:30|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1743703360000|2025-04-03 18:02:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1743703370000|2025-04-03 18:02:50|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1743703380000|2025-04-03 18:03:00|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1743703390000|2025-04-03 18:03:10|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1743703400000|2025-04-03 18:03:20|23.07|22.99|23.06|22.98|23.07|22.99|23.05|22.97|2
1743703410000|2025-04-03 18:03:30|23.05|22.97|23.09|23.01|23.1|23.02|23.05|22.97|0
1743703420000|2025-04-03 18:03:40|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703430000|2025-04-03 18:03:50|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703450000|2025-04-03 18:04:10|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1743703460000|2025-04-03 18:04:20|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1743703500000|2025-04-03 18:05:00|23.09|23.01|23.14|23.06|23.14|23.06|23.09|23.01|11
1743703510000|2025-04-03 18:05:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1743703520000|2025-04-03 18:05:20|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|49
1743703530000|2025-04-03 18:05:30|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1743703540000|2025-04-03 18:05:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|18
1743703550000|2025-04-03 18:05:50|23.19|23.11|23.17|23.09|23.22|23.14|23.17|23.09|9
1743703560000|2025-04-03 18:06:00|23.19|23.11|23.12|23.04|23.2|23.12|23.12|23.04|7
1743703570000|2025-04-03 18:06:10|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1743703590000|2025-04-03 18:06:30|23.16|23.08|23.15|23.07|23.17|23.09|23.14|23.06|1
1743703600000|2025-04-03 18:06:40|23.14|23.06|23.17|23.09|23.17|23.09|23.12|23.04|2
1743703610000|2025-04-03 18:06:50|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|1
1743703620000|2025-04-03 18:07:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1743703630000|2025-04-03 18:07:10|23.15|23.07|23.15|23.07|23.16|23.08|23.12|23.04|0
1743703640000|2025-04-03 18:07:20|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|0
1743703650000|2025-04-03 18:07:30|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1743703660000|2025-04-03 18:07:40|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|10
1743703670000|2025-04-03 18:07:50|23.16|23.08|23.19|23.11|23.2|23.12|23.16|23.08|0
1743703680000|2025-04-03 18:08:00|23.2|23.12|23.17|23.09|23.2|23.12|23.16|23.08|1
1743703690000|2025-04-03 18:08:10|23.16|23.08|23.22|23.14|23.22|23.14|23.16|23.08|3
1743703700000|2025-04-03 18:08:20|23.21|23.13|23.21|23.13|23.22|23.14|23.19|23.11|0
1743703710000|2025-04-03 18:08:30|23.2|23.12|23.22|23.14|23.22|23.14|23.19|23.11|0
1743703730000|2025-04-03 18:08:50|23.25|23.17|23.22|23.14|23.25|23.17|23.22|23.14|3
1743703740000|2025-04-03 18:09:00|23.24|23.16|23.25|23.17|23.26|23.18|23.24|23.16|80
1743703750000|2025-04-03 18:09:10|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|0
1743703760000|2025-04-03 18:09:20|||||||||10
1743703770000|2025-04-03 18:09:30|23.21|23.13|23.17|23.09|23.21|23.13|23.17|23.09|1
1743703790000|2025-04-03 18:09:50|23.19|23.11|23.2|23.12|23.2|23.12|23.17|23.09|0
1743703800000|2025-04-03 18:10:00|23.22|23.14|23.22|23.14|23.22|23.14|23.2|23.12|2
1743703810000|2025-04-03 18:10:10|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1743703830000|2025-04-03 18:10:30|23.25|23.17|23.22|23.14|23.25|23.17|23.21|23.13|10
1743703840000|2025-04-03 18:10:40|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1743703850000|2025-04-03 18:10:50|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|4
1743703860000|2025-04-03 18:11:00|23.22|23.14|23.2|23.12|23.22|23.14|23.17|23.09|5
1743703870000|2025-04-03 18:11:10|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|1
1743703880000|2025-04-03 18:11:20|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|5
1743703890000|2025-04-03 18:11:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1743703910000|2025-04-03 18:11:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1743703920000|2025-04-03 18:12:00|23.22|23.14|23.24|23.16|23.25|23.17|23.22|23.14|0
1743703930000|2025-04-03 18:12:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1743703940000|2025-04-03 18:12:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1743703950000|2025-04-03 18:12:30|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1743703960000|2025-04-03 18:12:40|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|6
1743703970000|2025-04-03 18:12:50|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1743703980000|2025-04-03 18:13:00|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|1
1743703990000|2025-04-03 18:13:10|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|1
1743704000000|2025-04-03 18:13:20|23.21|23.13|23.2|23.12|23.21|23.13|23.19|23.11|0
1743704010000|2025-04-03 18:13:30|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|0
1743704030000|2025-04-03 18:13:50|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1743704040000|2025-04-03 18:14:00|23.25|23.17|23.29|23.21|23.29|23.21|23.24|23.16|94
1743704050000|2025-04-03 18:14:10|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1743704060000|2025-04-03 18:14:20|23.3|23.22|23.29|23.21|23.31|23.23|23.29|23.21|0
1743704070000|2025-04-03 18:14:30|23.3|23.22|23.3|23.22|23.3|23.22|23.29|23.21|0
1743704090000|2025-04-03 18:14:50|23.29|23.21|23.29|23.21|23.3|23.22|23.29|23.21|0
1743704100000|2025-04-03 18:15:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1743704110000|2025-04-03 18:15:10|23.26|23.18|23.26|23.18|23.27|23.19|23.25|23.17|13
1743704120000|2025-04-03 18:15:20|23.25|23.17|23.22|23.14|23.26|23.18|23.21|23.13|0
1743704130000|2025-04-03 18:15:30|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1743704140000|2025-04-03 18:15:40|23.24|23.16|23.25|23.17|23.25|23.17|23.22|23.14|0
1743704150000|2025-04-03 18:15:50|23.24|23.16|23.2|23.12|23.24|23.16|23.2|23.12|0
1743704160000|2025-04-03 18:16:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1743704170000|2025-04-03 18:16:10|23.21|23.13|23.21|23.13|23.22|23.14|23.2|23.12|0
1743704180000|2025-04-03 18:16:20|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1743704200000|2025-04-03 18:16:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1743704210000|2025-04-03 18:16:50|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|0
1743704230000|2025-04-03 18:17:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1743704240000|2025-04-03 18:17:20|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1743704250000|2025-04-03 18:17:30|23.24|23.16|23.25|23.17|23.26|23.18|23.24|23.16|5
1743704260000|2025-04-03 18:17:40|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1743704270000|2025-04-03 18:17:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|1
1743704280000|2025-04-03 18:18:00|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1743704290000|2025-04-03 18:18:10|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|0
1743704300000|2025-04-03 18:18:20|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|4
1743704310000|2025-04-03 18:18:30|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|7
1743704330000|2025-04-03 18:18:50|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1743704350000|2025-04-03 18:19:10|23.3|23.22|23.32|23.24|23.32|23.24|23.3|23.22|12
1743704360000|2025-04-03 18:19:20|23.31|23.23|23.32|23.24|23.32|23.24|23.29|23.21|8
1743704370000|2025-04-03 18:19:30|23.31|23.23|23.27|23.19|23.31|23.23|23.27|23.19|2
1743704380000|2025-04-03 18:19:40|23.25|23.17|23.26|23.18|23.27|23.19|23.25|23.17|68
1743704390000|2025-04-03 18:19:50|23.25|23.17|23.27|23.19|23.27|23.19|23.25|23.17|0
1743704400000|2025-04-03 18:20:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|3
1743704410000|2025-04-03 18:20:10|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|4
1743704420000|2025-04-03 18:20:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1743704440000|2025-04-03 18:20:40|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|5
1743704450000|2025-04-03 18:20:50|23.31|23.23|23.32|23.24|23.32|23.24|23.3|23.22|3
1743704460000|2025-04-03 18:21:00|23.3|23.22|23.27|23.19|23.32|23.24|23.27|23.19|2
1743704470000|2025-04-03 18:21:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1743704480000|2025-04-03 18:21:20|23.25|23.17|23.22|23.14|23.25|23.17|23.22|23.14|1
1743704490000|2025-04-03 18:21:30|23.24|23.16|23.25|23.17|23.27|23.19|23.22|23.14|0
1743704500000|2025-04-03 18:21:40|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|0
1743704510000|2025-04-03 18:21:50|23.25|23.17|23.27|23.19|23.27|23.19|23.22|23.14|8
1743704520000|2025-04-03 18:22:00|23.26|23.18|23.22|23.14|23.27|23.19|23.22|23.14|2
1743704560000|2025-04-03 18:22:40|23.21|23.13|23.21|23.13|23.21|23.13|23.19|23.11|3
1743704570000|2025-04-03 18:22:50|23.2|23.12|23.17|23.09|23.21|23.13|23.17|23.09|0
1743704580000|2025-04-03 18:23:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1743704590000|2025-04-03 18:23:10|23.15|23.07|23.12|23.04|23.15|23.07|23.11|23.03|0
1743704600000|2025-04-03 18:23:20|23.11|23.03|23.11|23.03|23.12|23.04|23.11|23.03|2
1743704610000|2025-04-03 18:23:30|23.1|23.02|23.11|23.03|23.12|23.04|23.1|23.02|2
1743704620000|2025-04-03 18:23:40|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1743704650000|2025-04-03 18:24:10|23.16|23.08|23.14|23.06|23.16|23.08|23.12|23.04|0
1743704660000|2025-04-03 18:24:20|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1743704670000|2025-04-03 18:24:30|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1743704700000|2025-04-03 18:25:00|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|5
1743704710000|2025-04-03 18:25:10|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1743704730000|2025-04-03 18:25:30|23.21|23.13|23.17|23.09|23.22|23.14|23.17|23.09|2
1743704740000|2025-04-03 18:25:40|23.19|23.11|23.2|23.12|23.2|23.12|23.17|23.09|0
1743704750000|2025-04-03 18:25:50|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|0
1743704760000|2025-04-03 18:26:00|23.17|23.09|23.16|23.08|23.17|23.09|23.15|23.07|0
1743704770000|2025-04-03 18:26:10|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1743704780000|2025-04-03 18:26:20|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|7
1743704790000|2025-04-03 18:26:30|23.21|23.13|23.22|23.14|23.22|23.14|23.2|23.12|0
1743704810000|2025-04-03 18:26:50|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|0
1743704840000|2025-04-03 18:27:20|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|11
1743704850000|2025-04-03 18:27:30|23.32|23.24|23.3|23.22|23.32|23.24|23.27|23.19|8
1743704860000|2025-04-03 18:27:40|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1743704870000|2025-04-03 18:27:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1743704880000|2025-04-03 18:28:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1743704890000|2025-04-03 18:28:10|23.29|23.21|23.3|23.22|23.3|23.22|23.29|23.21|0
1743704900000|2025-04-03 18:28:20|23.31|23.23|23.31|23.23|23.31|23.23|23.29|23.21|0
1743704910000|2025-04-03 18:28:30|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|2
1743704920000|2025-04-03 18:28:40|23.32|23.24|23.3|23.22|23.32|23.24|23.29|23.21|0
1743704930000|2025-04-03 18:28:50|23.31|23.23|23.32|23.24|23.32|23.24|23.3|23.22|60
1743704940000|2025-04-03 18:29:00|23.31|23.23|23.31|23.23|23.32|23.24|23.31|23.23|32
1743704950000|2025-04-03 18:29:10|23.3|23.22|23.27|23.19|23.3|23.22|23.25|23.17|3
1743704960000|2025-04-03 18:29:20|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|0
1743704970000|2025-04-03 18:29:30|23.25|23.17|23.25|23.17|23.25|23.17|23.24|23.16|0
1743704980000|2025-04-03 18:29:40|23.24|23.16|23.25|23.17|23.25|23.17|23.22|23.14|0
1743704990000|2025-04-03 18:29:50|23.24|23.16|23.24|23.16|23.25|23.17|23.24|23.16|0
1743705000000|2025-04-03 18:30:00|23.21|23.13|23.22|23.14|23.24|23.16|23.15|23.07|20
1743705010000|2025-04-03 18:30:10|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1743705020000|2025-04-03 18:30:20|23.21|23.13|23.22|23.14|23.24|23.16|23.21|23.13|0
1743705030000|2025-04-03 18:30:30|23.24|23.16|23.22|23.14|23.24|23.16|23.21|23.13|0
1743705040000|2025-04-03 18:30:40|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|0
1743705050000|2025-04-03 18:30:50|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1743705060000|2025-04-03 18:31:00|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|1
1743705070000|2025-04-03 18:31:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|1
1743705080000|2025-04-03 18:31:20|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|0
1743705090000|2025-04-03 18:31:30|23.27|23.19|23.27|23.19|23.27|23.19|23.26|23.18|0
1743705100000|2025-04-03 18:31:40|23.3|23.22|23.32|23.24|23.32|23.24|23.3|23.22|7
1743705110000|2025-04-03 18:31:50|23.31|23.23|23.31|23.23|23.32|23.24|23.31|23.23|0
1743705120000|2025-04-03 18:32:00|23.32|23.24|23.3|23.22|23.32|23.24|23.3|23.22|0
1743705130000|2025-04-03 18:32:10|23.31|23.23|23.31|23.23|23.32|23.24|23.31|23.23|0
1743705140000|2025-04-03 18:32:20|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1743705150000|2025-04-03 18:32:30|23.32|23.24|23.27|23.19|23.32|23.24|23.27|23.19|0
1743705160000|2025-04-03 18:32:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1743705170000|2025-04-03 18:32:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1743705180000|2025-04-03 18:33:00|23.26|23.18|23.14|23.06|23.26|23.18|23.14|23.06|33
1743705190000|2025-04-03 18:33:10|23.15|23.07|23.21|23.13|23.21|23.13|23.14|23.06|8
1743705200000|2025-04-03 18:33:20|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|2
1743705210000|2025-04-03 18:33:30|23.21|23.13|23.19|23.11|23.22|23.14|23.16|23.08|10
1743705220000|2025-04-03 18:33:40|23.16|23.08|23.15|23.07|23.17|23.09|23.15|23.07|0
1743705230000|2025-04-03 18:33:50|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|0
1743705240000|2025-04-03 18:34:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1743705250000|2025-04-03 18:34:10|23.25|23.17|23.23|23.15|23.25|23.17|23.2|23.12|1
1743705260000|2025-04-03 18:34:20|23.25|23.17|23.25|23.17|23.25|23.17|23.2|23.12|6
1743705280000|2025-04-03 18:34:40|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|2
1743705290000|2025-04-03 18:34:50|23.26|23.18|23.26|23.18|23.27|23.19|23.26|23.18|4
1743705300000|2025-04-03 18:35:00|23.27|23.19|23.27|23.19|23.27|23.19|23.25|23.17|73
1743705310000|2025-04-03 18:35:10|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|2
1743705320000|2025-04-03 18:35:20|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|0
1743705330000|2025-04-03 18:35:30|23.3|23.22|23.31|23.23|23.31|23.23|23.29|23.21|0
1743705340000|2025-04-03 18:35:40|23.3|23.22|23.32|23.24|23.32|23.24|23.3|23.22|0
1743705350000|2025-04-03 18:35:50|23.31|23.23|23.29|23.21|23.32|23.24|23.29|23.21|0
1743705360000|2025-04-03 18:36:00|23.3|23.22|23.3|23.22|23.3|23.22|23.29|23.21|0
1743705370000|2025-04-03 18:36:10|23.29|23.21|23.3|23.22|23.3|23.22|23.27|23.19|0
1743705380000|2025-04-03 18:36:20|23.29|23.21|23.3|23.22|23.3|23.22|23.29|23.21|0
1743705390000|2025-04-03 18:36:30|23.32|23.24|23.32|23.24|23.32|23.24|23.3|23.22|16
1743705420000|2025-04-03 18:37:00|23.29|23.21|23.25|23.17|23.29|23.21|23.25|23.17|87
1743705430000|2025-04-03 18:37:10|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|4
1743705440000|2025-04-03 18:37:20|23.27|23.19|23.26|23.18|23.27|23.19|23.25|23.17|2
1743705450000|2025-04-03 18:37:30|23.27|23.19|23.3|23.22|23.32|23.24|23.27|23.19|10
1743705460000|2025-04-03 18:37:40|23.31|23.23|23.25|23.17|23.31|23.23|23.25|23.17|0
1743705470000|2025-04-03 18:37:50|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1743705480000|2025-04-03 18:38:00|23.24|23.16|23.24|23.16|23.25|23.17|23.24|23.16|0
1743705490000|2025-04-03 18:38:10|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1743705500000|2025-04-03 18:38:20|23.22|23.14|23.22|23.14|23.22|23.14|23.2|23.12|1
1743705510000|2025-04-03 18:38:30|23.21|23.13|23.21|23.13|23.22|23.14|23.2|23.12|0
1743705520000|2025-04-03 18:38:40|23.2|23.12|23.22|23.14|23.24|23.16|23.2|23.12|0
1743705530000|2025-04-03 18:38:50|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1743705540000|2025-04-03 18:39:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1743705550000|2025-04-03 18:39:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1743705560000|2025-04-03 18:39:20|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|0
1743705580000|2025-04-03 18:39:40|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|0
1743705590000|2025-04-03 18:39:50|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1743705600000|2025-04-03 18:40:00|||||||||6
1743705620000|2025-04-03 18:40:20|23.16|23.08|23.1|23.02|23.16|23.08|23.1|23.02|0
1743705630000|2025-04-03 18:40:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1743705650000|2025-04-03 18:40:50|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|4
1743705660000|2025-04-03 18:41:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1743705670000|2025-04-03 18:41:10|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1743705680000|2025-04-03 18:41:20|||||||||15
1743705700000|2025-04-03 18:41:40|23.08|23|23.05|22.97|23.08|23|23.05|22.97|1
1743705710000|2025-04-03 18:41:50|23.04|22.96|22.99|22.91|23.04|22.96|22.98|22.9|45
1743705720000|2025-04-03 18:42:00|22.98|22.9|22.99|22.91|23.01|22.93|22.98|22.9|0
1743705730000|2025-04-03 18:42:10|23|22.92|23|22.92|23.02|22.94|22.99|22.91|0
1743705740000|2025-04-03 18:42:20|23.02|22.94|22.99|22.91|23.02|22.94|22.98|22.9|4
1743705750000|2025-04-03 18:42:30|23|22.92|23.05|22.97|23.05|22.97|23|22.92|7
1743705760000|2025-04-03 18:42:40|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1743705770000|2025-04-03 18:42:50|23.06|22.98|23.05|22.97|23.1|23.02|23.05|22.97|0
1743705780000|2025-04-03 18:43:00|23.06|22.98|23.1|23.02|23.1|23.02|23.05|22.97|7
1743705790000|2025-04-03 18:43:10|23.07|22.99|23.03|22.95|23.08|23|23.02|22.94|1
1743705800000|2025-04-03 18:43:20|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1743705830000|2025-04-03 18:43:50|23.04|22.96|23.02|22.94|23.05|22.97|23.02|22.94|0
1743705840000|2025-04-03 18:44:00|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1743705850000|2025-04-03 18:44:10|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|0
1743705860000|2025-04-03 18:44:20|22.99|22.91|23|22.92|23|22.92|22.98|22.9|1
1743705880000|2025-04-03 18:44:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|5
1743705890000|2025-04-03 18:44:50|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1743705900000|2025-04-03 18:45:00|23.02|22.94|23|22.92|23.02|22.94|23|22.92|2
1743705910000|2025-04-03 18:45:10|23.01|22.93|23|22.92|23.05|22.97|23|22.92|0
1743705930000|2025-04-03 18:45:30|23.02|22.94|23.05|22.97|23.05|22.97|23.01|22.93|0
1743705950000|2025-04-03 18:45:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|13
1743705960000|2025-04-03 18:46:00|23.09|23.01|23.05|22.97|23.1|23.02|23.05|22.97|0
1743705990000|2025-04-03 18:46:30|23.03|22.95|23|22.92|23.03|22.95|23|22.92|1
1743706000000|2025-04-03 18:46:40|23.02|22.94|23.04|22.96|23.04|22.96|23|22.92|23
1743706010000|2025-04-03 18:46:50|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|0
1743706020000|2025-04-03 18:47:00|23.04|22.96|23.03|22.95|23.04|22.96|23|22.92|0
1743706030000|2025-04-03 18:47:10|23.02|22.94|23|22.92|23.04|22.96|23|22.92|0
1743706040000|2025-04-03 18:47:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1743706050000|2025-04-03 18:47:30|23|22.92|22.97|22.89|23|22.92|22.97|22.89|0
1743706060000|2025-04-03 18:47:40|22.95|22.87|22.95|22.87|22.98|22.9|22.95|22.87|0
1743706070000|2025-04-03 18:47:50|22.97|22.89|22.97|22.89|22.98|22.9|22.95|22.87|0
1743706080000|2025-04-03 18:48:00|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|0
1743706090000|2025-04-03 18:48:10|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|1
1743706100000|2025-04-03 18:48:20|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|0
1743706150000|2025-04-03 18:49:10|22.96|22.88|22.96|22.88|22.98|22.9|22.95|22.87|1
1743706160000|2025-04-03 18:49:20|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1743706170000|2025-04-03 18:49:30|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|0
1743706180000|2025-04-03 18:49:40|22.97|22.89|22.99|22.91|22.99|22.91|22.95|22.87|9
1743706190000|2025-04-03 18:49:50|22.96|22.88|22.95|22.87|22.99|22.91|22.95|22.87|0
1743706200000|2025-04-03 18:50:00|22.96|22.88|22.95|22.87|22.98|22.9|22.95|22.87|4
1743706210000|2025-04-03 18:50:10|22.98|22.9|22.92|22.84|22.98|22.9|22.92|22.84|2
1743706220000|2025-04-03 18:50:20|22.9|22.82|22.92|22.84|22.93|22.85|22.9|22.82|0
1743706230000|2025-04-03 18:50:30|22.93|22.85|22.95|22.87|22.97|22.89|22.92|22.84|0
1743706240000|2025-04-03 18:50:40|22.97|22.89|23|22.92|23|22.92|22.97|22.89|5
1743706250000|2025-04-03 18:50:50|23.03|22.95|23|22.92|23.03|22.95|23|22.92|10
1743706270000|2025-04-03 18:51:10|22.99|22.91|23|22.92|23|22.92|22.99|22.91|68
1743706280000|2025-04-03 18:51:20|23.01|22.93|22.95|22.87|23.01|22.93|22.95|22.87|0
1743706290000|2025-04-03 18:51:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1743706300000|2025-04-03 18:51:40|22.99|22.91|22.95|22.87|22.99|22.91|22.95|22.87|0
1743706310000|2025-04-03 18:51:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1743706340000|2025-04-03 18:52:20|22.96|22.88|23|22.92|23|22.92|22.96|22.88|1
1743706360000|2025-04-03 18:52:40|23.03|22.95|22.95|22.87|23.03|22.95|22.95|22.87|0
1743706370000|2025-04-03 18:52:50|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|1
1743706380000|2025-04-03 18:53:00|22.97|22.89|22.95|22.87|22.98|22.9|22.95|22.87|1
1743706390000|2025-04-03 18:53:10|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1743706410000|2025-04-03 18:53:30|22.94|22.86|22.95|22.87|22.95|22.87|22.94|22.86|0
1743706430000|2025-04-03 18:53:50|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|1
1743706440000|2025-04-03 18:54:00|22.97|22.89|23.04|22.96|23.05|22.97|22.95|22.87|0
1743706450000|2025-04-03 18:54:10|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1743706500000|2025-04-03 18:55:00|23.04|22.96|23.05|22.97|23.05|22.97|23.01|22.93|0
1743706510000|2025-04-03 18:55:10|23.04|22.96|23|22.92|23.05|22.97|23|22.92|2
1743706520000|2025-04-03 18:55:20|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|0
1743706530000|2025-04-03 18:55:30|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|6
1743706540000|2025-04-03 18:55:40|23.05|22.97|23.09|23.01|23.09|23.01|23.05|22.97|7
1743706550000|2025-04-03 18:55:50|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1743706570000|2025-04-03 18:56:10|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|9
1743706580000|2025-04-03 18:56:20|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1743706590000|2025-04-03 18:56:30|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|0
1743706600000|2025-04-03 18:56:40|23.11|23.03|23.12|23.04|23.14|23.06|23.1|23.02|0
1743706610000|2025-04-03 18:56:50|23.11|23.03|23.12|23.04|23.12|23.04|23.1|23.02|0
1743706620000|2025-04-03 18:57:00|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|0
1743706630000|2025-04-03 18:57:10|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743706640000|2025-04-03 18:57:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1743706650000|2025-04-03 18:57:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1743706660000|2025-04-03 18:57:40|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|0
1743706670000|2025-04-03 18:57:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1743706690000|2025-04-03 18:58:10|23.06|22.98|23.1|23.02|23.1|23.02|23.05|22.97|1
1743706710000|2025-04-03 18:58:30|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1743706720000|2025-04-03 18:58:40|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1743706730000|2025-04-03 18:58:50|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|1
1743706740000|2025-04-03 18:59:00|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|5
1743706750000|2025-04-03 18:59:10|23.04|22.96|23.04|22.96|23.05|22.97|23.03|22.95|0
1743706760000|2025-04-03 18:59:20|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|2
1743706780000|2025-04-03 18:59:40|23.04|22.96|23.04|22.96|23.05|22.97|23|22.92|1
1743706790000|2025-04-03 18:59:50|23|22.92|23.05|22.97|23.05|22.97|23|22.92|0
1743706800000|2025-04-03 19:00:00|23.04|22.96|23.07|22.99|23.09|23.01|23.04|22.96|6
1743706810000|2025-04-03 19:00:10|23.09|23.01|23.1|23.02|23.1|23.02|23.06|22.98|0
1743706850000|2025-04-03 19:00:50|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|0
1743706860000|2025-04-03 19:01:00|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1743706870000|2025-04-03 19:01:10|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1743706880000|2025-04-03 19:01:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1743706890000|2025-04-03 19:01:30|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1743706900000|2025-04-03 19:01:40|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|0
1743706910000|2025-04-03 19:01:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1743706920000|2025-04-03 19:02:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1743706940000|2025-04-03 19:02:20|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|9
1743706950000|2025-04-03 19:02:30|23.12|23.04|23.05|22.97|23.12|23.04|23.05|22.97|4
1743706960000|2025-04-03 19:02:40|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1743706970000|2025-04-03 19:02:50|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1743706980000|2025-04-03 19:03:00|23.06|22.98|23.05|22.97|23.07|22.99|23.05|22.97|0
1743706990000|2025-04-03 19:03:10|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|12
1743707000000|2025-04-03 19:03:20|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1743707010000|2025-04-03 19:03:30|23.06|22.98|23.06|22.98|23.09|23.01|23.06|22.98|2
1743707020000|2025-04-03 19:03:40|23.07|22.99|23.05|22.97|23.09|23.01|23.05|22.97|0
1743707030000|2025-04-03 19:03:50|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1743707040000|2025-04-03 19:04:00|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1743707050000|2025-04-03 19:04:10|23.06|22.98|23.1|23.02|23.1|23.02|23.05|22.97|0
1743707060000|2025-04-03 19:04:20|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|3
1743707070000|2025-04-03 19:04:30|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|0
1743707080000|2025-04-03 19:04:40|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1743707090000|2025-04-03 19:04:50|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1743707100000|2025-04-03 19:05:00|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|3
1743707120000|2025-04-03 19:05:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1743707130000|2025-04-03 19:05:30|23.06|22.98|23.1|23.02|23.1|23.02|23.06|22.98|0
1743707140000|2025-04-03 19:05:40|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|0
1743707150000|2025-04-03 19:05:50|23.08|23|23.05|22.97|23.08|23|23.05|22.97|44
1743707160000|2025-04-03 19:06:00|23.02|22.94|23.03|22.95|23.05|22.97|23|22.92|62
1743707170000|2025-04-03 19:06:10|23|22.92|23|22.92|23.02|22.94|22.99|22.91|7
1743707180000|2025-04-03 19:06:20|23.02|22.94|23.04|22.96|23.04|22.96|23|22.92|0
1743707190000|2025-04-03 19:06:30|23.03|22.95|22.99|22.91|23.04|22.96|22.99|22.91|100
1743707200000|2025-04-03 19:06:40|23.01|22.93|22.99|22.91|23.02|22.94|22.99|22.91|0
1743707210000|2025-04-03 19:06:50|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|2
1743707220000|2025-04-03 19:07:00|23.02|22.94|23|22.92|23.04|22.96|23|22.92|4
1743707230000|2025-04-03 19:07:10|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1743707240000|2025-04-03 19:07:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1743707260000|2025-04-03 19:07:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|1
1743707270000|2025-04-03 19:07:50|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1743707280000|2025-04-03 19:08:00|23.02|22.94|23.02|22.94|23.02|22.94|22.99|22.91|0
1743707290000|2025-04-03 19:08:10|23.04|22.96|23.04|22.96|23.05|22.97|23.03|22.95|0
1743707300000|2025-04-03 19:08:20|23.02|22.94|23|22.92|23.03|22.95|23|22.92|0
1743707310000|2025-04-03 19:08:30|23.02|22.94|23.04|22.96|23.04|22.96|23|22.92|0
1743707320000|2025-04-03 19:08:40|23.03|22.95|23.05|22.97|23.05|22.97|23.02|22.94|0
1743707340000|2025-04-03 19:09:00|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1743707350000|2025-04-03 19:09:10|23.09|23.01|23.07|22.99|23.1|23.02|23.07|22.99|20
1743707360000|2025-04-03 19:09:20|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|11
1743707370000|2025-04-03 19:09:30|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1743707380000|2025-04-03 19:09:40|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1743707390000|2025-04-03 19:09:50|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|0
1743707400000|2025-04-03 19:10:00|23.07|22.99|23.06|22.98|23.07|22.99|23.05|22.97|2
1743707410000|2025-04-03 19:10:10|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|3
1743707420000|2025-04-03 19:10:20|23.06|22.98|23.05|22.97|23.07|22.99|23.05|22.97|1
1743707430000|2025-04-03 19:10:30|23.07|22.99|23.12|23.04|23.12|23.04|23.07|22.99|4
1743707450000|2025-04-03 19:10:50|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|22
1743707460000|2025-04-03 19:11:00|23.19|23.11|23.22|23.14|23.27|23.19|23.19|23.11|38
1743707470000|2025-04-03 19:11:10|23.24|23.16|23.25|23.17|23.27|23.19|23.22|23.14|16
1743707480000|2025-04-03 19:11:20|23.24|23.16|23.24|23.16|23.27|23.19|23.24|23.16|1
1743707490000|2025-04-03 19:11:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1743707500000|2025-04-03 19:11:40|23.19|23.11|23.2|23.12|23.22|23.14|23.19|23.11|2
1743707510000|2025-04-03 19:11:50|23.22|23.14|23.22|23.14|23.22|23.14|23.18|23.1|3
1743707520000|2025-04-03 19:12:00|23.21|23.13|23.16|23.08|23.22|23.14|23.15|23.07|6
1743707530000|2025-04-03 19:12:10|23.17|23.09|23.16|23.08|23.17|23.09|23.15|23.07|2
1743707540000|2025-04-03 19:12:20|23.15|23.07|23.13|23.05|23.17|23.09|23.12|23.04|2
1743707550000|2025-04-03 19:12:30|23.15|23.07|23.15|23.07|23.15|23.07|23.12|23.04|0
1743707560000|2025-04-03 19:12:40|23.13|23.05|23.17|23.09|23.17|23.09|23.13|23.05|0
1743707570000|2025-04-03 19:12:50|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|0
1743707580000|2025-04-03 19:13:00|23.17|23.09|23.13|23.05|23.17|23.09|23.11|23.03|0
1743707590000|2025-04-03 19:13:10|23.12|23.04|23.1|23.02|23.13|23.05|23.1|23.02|21
1743707600000|2025-04-03 19:13:20|23.11|23.03|23.15|23.07|23.15|23.07|23.1|23.02|0
1743707610000|2025-04-03 19:13:30|23.16|23.08|23.16|23.08|23.17|23.09|23.15|23.07|0
1743707620000|2025-04-03 19:13:40|23.17|23.09|23.15|23.07|23.17|23.09|23.13|23.05|0
1743707630000|2025-04-03 19:13:50|23.13|23.05|23.17|23.09|23.17|23.09|23.13|23.05|1
1743707640000|2025-04-03 19:14:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1743707660000|2025-04-03 19:14:20|23.16|23.08|23.12|23.04|23.16|23.08|23.12|23.04|0
1743707670000|2025-04-03 19:14:30|23.13|23.05|23.17|23.09|23.17|23.09|23.13|23.05|2
1743707680000|2025-04-03 19:14:40|23.19|23.11|23.17|23.09|23.22|23.14|23.17|23.09|3
1743707690000|2025-04-03 19:14:50|23.18|23.1|23.22|23.14|23.22|23.14|23.18|23.1|0
1743707700000|2025-04-03 19:15:00|23.2|23.12|23.18|23.1|23.22|23.14|23.17|23.09|5
1743707710000|2025-04-03 19:15:10|23.19|23.11|23.22|23.14|23.22|23.14|23.18|23.1|0
1743707720000|2025-04-03 19:15:20|||||||||7
1743707730000|2025-04-03 19:15:30|23.25|23.17|23.22|23.14|23.27|23.19|23.22|23.14|3
1743707740000|2025-04-03 19:15:40|23.23|23.15|23.27|23.19|23.27|23.19|23.23|23.15|2
1743707750000|2025-04-03 19:15:50|23.24|23.16|23.27|23.19|23.27|23.19|23.22|23.14|0
1743707760000|2025-04-03 19:16:00|||||||||45
1743707770000|2025-04-03 19:16:10|23.29|23.21|23.29|23.21|23.32|23.24|23.28|23.2|106
1743707780000|2025-04-03 19:16:20|23.3|23.22|23.32|23.24|23.32|23.24|23.3|23.22|146
1743707790000|2025-04-03 19:16:30|||||||||1
1743707800000|2025-04-03 19:16:40|23.33|23.25|23.37|23.29|23.37|23.29|23.33|23.25|2
1743707810000|2025-04-03 19:16:50|23.36|23.28|23.37|23.29|23.37|23.29|23.32|23.24|1
1743707820000|2025-04-03 19:17:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1743707830000|2025-04-03 19:17:10|23.38|23.3|23.37|23.29|23.4|23.32|23.37|23.29|74
1743707840000|2025-04-03 19:17:20|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|4
1743707850000|2025-04-03 19:17:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1743707860000|2025-04-03 19:17:40|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1743707880000|2025-04-03 19:18:00|23.44|23.36|23.43|23.35|23.44|23.36|23.43|23.35|21
1743707890000|2025-04-03 19:18:10|23.44|23.36|23.44|23.36|23.45|23.37|23.43|23.35|0
1743707900000|2025-04-03 19:18:20|23.43|23.35|23.37|23.29|23.43|23.35|23.37|23.29|16
1743707910000|2025-04-03 19:18:30|23.36|23.28|23.33|23.25|23.36|23.28|23.32|23.24|0
1743707920000|2025-04-03 19:18:40|23.35|23.27|23.32|23.24|23.36|23.28|23.32|23.24|0
1743707930000|2025-04-03 19:18:50|23.31|23.23|23.28|23.2|23.32|23.24|23.28|23.2|1
1743707940000|2025-04-03 19:19:00|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1743707950000|2025-04-03 19:19:10|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|4
1743707960000|2025-04-03 19:19:20|23.32|23.24|23.32|23.24|23.32|23.24|23.31|23.23|0
1743707970000|2025-04-03 19:19:30|23.33|23.25|23.31|23.23|23.34|23.26|23.31|23.23|0
1743707980000|2025-04-03 19:19:40|23.32|23.24|23.32|23.24|23.32|23.24|23.31|23.23|0
1743707990000|2025-04-03 19:19:50|23.3|23.22|23.28|23.2|23.31|23.23|23.28|23.2|0
1743708000000|2025-04-03 19:20:00|23.27|23.19|23.27|23.19|23.27|23.19|23.25|23.17|5
1743708010000|2025-04-03 19:20:10|23.26|23.18|23.25|23.17|23.27|23.19|23.23|23.15|0
1743708020000|2025-04-03 19:20:20|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|134
1743708030000|2025-04-03 19:20:30|23.21|23.13|23.23|23.15|23.23|23.15|23.2|23.12|0
1743708040000|2025-04-03 19:20:40|23.21|23.13|23.25|23.17|23.25|23.17|23.2|23.12|2
1743708050000|2025-04-03 19:20:50|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|6
1743708070000|2025-04-03 19:21:10|23.26|23.18|23.27|23.19|23.27|23.19|23.25|23.17|14
1743708080000|2025-04-03 19:21:20|23.26|23.18|23.25|23.17|23.27|23.19|23.25|23.17|0
1743708090000|2025-04-03 19:21:30|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|1
1743708100000|2025-04-03 19:21:40|23.25|23.17|23.27|23.19|23.27|23.19|23.25|23.17|0
1743708110000|2025-04-03 19:21:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|2
1743708120000|2025-04-03 19:22:00|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1743708130000|2025-04-03 19:22:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1743708140000|2025-04-03 19:22:20|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1743708150000|2025-04-03 19:22:30|23.3|23.22|23.32|23.24|23.32|23.24|23.3|23.22|5
1743708160000|2025-04-03 19:22:40|23.31|23.23|23.29|23.21|23.32|23.24|23.27|23.19|0
1743708170000|2025-04-03 19:22:50|23.3|23.22|23.29|23.21|23.3|23.22|23.27|23.19|0
1743708180000|2025-04-03 19:23:00|23.32|23.24|23.27|23.19|23.32|23.24|23.27|23.19|52
1743708190000|2025-04-03 19:23:10|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1743708200000|2025-04-03 19:23:20|23.28|23.2|23.27|23.19|23.32|23.24|23.27|23.19|8
1743708210000|2025-04-03 19:23:30|23.25|23.17|23.26|23.18|23.27|23.19|23.25|23.17|3
1743708220000|2025-04-03 19:23:40|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|0
1743708230000|2025-04-03 19:23:50|23.21|23.13|23.22|23.14|23.22|23.14|23.2|23.12|2
1743708240000|2025-04-03 19:24:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|1
1743708250000|2025-04-03 19:24:10|23.21|23.13|23.2|23.12|23.22|23.14|23.18|23.1|0
1743708260000|2025-04-03 19:24:20|23.21|23.13|23.18|23.1|23.21|23.13|23.17|23.09|0
1743708270000|2025-04-03 19:24:30|23.2|23.12|23.22|23.14|23.27|23.19|23.2|23.12|1
1743708280000|2025-04-03 19:24:40|23.23|23.15|23.22|23.14|23.25|23.17|23.22|23.14|0
1743708290000|2025-04-03 19:24:50|23.23|23.15|23.25|23.17|23.27|23.19|23.22|23.14|3
1743708300000|2025-04-03 19:25:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|2
1743708310000|2025-04-03 19:25:10|23.28|23.2|23.27|23.19|23.29|23.21|23.27|23.19|2
1743708320000|2025-04-03 19:25:20|23.28|23.2|23.32|23.24|23.32|23.24|23.28|23.2|0
1743708330000|2025-04-03 19:25:30|23.3|23.22|23.27|23.19|23.32|23.24|23.27|23.19|1
1743708340000|2025-04-03 19:25:40|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|0
1743708350000|2025-04-03 19:25:50|23.33|23.25|23.3|23.22|23.33|23.25|23.27|23.19|62
1743708360000|2025-04-03 19:26:00|23.29|23.21|23.3|23.22|23.3|23.22|23.27|23.19|15
1743708370000|2025-04-03 19:26:10|23.28|23.2|23.28|23.2|23.29|23.21|23.25|23.17|1
1743708380000|2025-04-03 19:26:20|23.29|23.21|23.28|23.2|23.32|23.24|23.27|23.19|0
1743708390000|2025-04-03 19:26:30|23.29|23.21|23.27|23.19|23.29|23.21|23.24|23.16|0
1743708400000|2025-04-03 19:26:40|23.25|23.17|23.24|23.16|23.27|23.19|23.24|23.16|0
1743708410000|2025-04-03 19:26:50|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1743708430000|2025-04-03 19:27:10|23.23|23.15|23.28|23.2|23.28|23.2|23.23|23.15|1
1743708440000|2025-04-03 19:27:20|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|2
1743708450000|2025-04-03 19:27:30|23.3|23.22|23.34|23.26|23.34|23.26|23.3|23.22|2
1743708460000|2025-04-03 19:27:40|23.33|23.25|23.33|23.25|23.34|23.26|23.33|23.25|0
1743708470000|2025-04-03 19:27:50|23.34|23.26|23.34|23.26|23.34|23.26|23.33|23.25|0
1743708480000|2025-04-03 19:28:00|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|1
1743708490000|2025-04-03 19:28:10|23.38|23.3|23.34|23.26|23.39|23.31|23.34|23.26|1
1743708500000|2025-04-03 19:28:20|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|0
1743708510000|2025-04-03 19:28:30|23.35|23.27|23.4|23.32|23.43|23.35|23.35|23.27|9
1743708520000|2025-04-03 19:28:40|23.39|23.31|23.39|23.31|23.39|23.31|23.38|23.3|0
1743708530000|2025-04-03 19:28:50|23.38|23.3|23.37|23.29|23.39|23.31|23.35|23.27|20
1743708540000|2025-04-03 19:29:00|23.35|23.27|23.35|23.27|23.35|23.27|23.34|23.26|0
1743708550000|2025-04-03 19:29:10|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|6
1743708560000|2025-04-03 19:29:20|23.4|23.32|23.39|23.31|23.44|23.36|23.38|23.3|6
1743708570000|2025-04-03 19:29:30|23.4|23.32|23.39|23.31|23.41|23.33|23.39|23.31|0
1743708580000|2025-04-03 19:29:40|23.37|23.29|23.38|23.3|23.39|23.31|23.34|23.26|7
1743708590000|2025-04-03 19:29:50|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1743708600000|2025-04-03 19:30:00|23.4|23.32|23.41|23.33|23.44|23.36|23.39|23.31|101
1743708610000|2025-04-03 19:30:10|23.44|23.36|23.42|23.34|23.44|23.36|23.41|23.33|0
1743708620000|2025-04-03 19:30:20|23.41|23.33|23.46|23.38|23.46|23.38|23.4|23.32|3
1743708640000|2025-04-03 19:30:40|23.47|23.39|23.51|23.43|23.51|23.43|23.47|23.39|2
1743708650000|2025-04-03 19:30:50|23.53|23.45|23.53|23.45|23.56|23.48|23.52|23.44|142
1743708660000|2025-04-03 19:31:00|23.54|23.46|23.51|23.43|23.56|23.48|23.51|23.43|0
1743708670000|2025-04-03 19:31:10|23.49|23.41|23.51|23.43|23.51|23.43|23.48|23.4|29
1743708690000|2025-04-03 19:31:30|23.49|23.41|23.5|23.42|23.5|23.42|23.48|23.4|7
1743708700000|2025-04-03 19:31:40|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1743708710000|2025-04-03 19:31:50|23.49|23.41|23.48|23.4|23.5|23.42|23.48|23.4|1
1743708720000|2025-04-03 19:32:00|23.47|23.39|23.51|23.43|23.51|23.43|23.47|23.39|0
1743708730000|2025-04-03 19:32:10|23.49|23.41|23.48|23.4|23.54|23.46|23.47|23.39|7
1743708740000|2025-04-03 19:32:20|23.47|23.39|23.43|23.35|23.49|23.41|23.41|23.33|3
1743708750000|2025-04-03 19:32:30|23.42|23.34|23.46|23.38|23.46|23.38|23.42|23.34|2
1743708760000|2025-04-03 19:32:40|23.47|23.39|23.47|23.39|23.49|23.41|23.47|23.39|2
1743708770000|2025-04-03 19:32:50|23.49|23.41|23.51|23.43|23.51|23.43|23.47|23.39|0
1743708780000|2025-04-03 19:33:00|23.49|23.41|23.47|23.39|23.49|23.41|23.46|23.38|3
1743708790000|2025-04-03 19:33:10|23.46|23.38|23.41|23.33|23.47|23.39|23.41|23.33|0
1743708800000|2025-04-03 19:33:20|23.42|23.34|23.46|23.38|23.46|23.38|23.41|23.33|1
1743708810000|2025-04-03 19:33:30|23.47|23.39|23.42|23.34|23.48|23.4|23.42|23.34|2
1743708820000|2025-04-03 19:33:40|23.43|23.35|23.42|23.34|23.45|23.37|23.42|23.34|0
1743708830000|2025-04-03 19:33:50|23.43|23.35|23.46|23.38|23.46|23.38|23.43|23.35|0
1743708840000|2025-04-03 19:34:00|23.47|23.39|23.49|23.41|23.51|23.43|23.47|23.39|2
1743708850000|2025-04-03 19:34:10|23.51|23.43|23.48|23.4|23.51|23.43|23.47|23.39|1
1743708860000|2025-04-03 19:34:20|23.47|23.39|23.46|23.38|23.48|23.4|23.46|23.38|0
1743708870000|2025-04-03 19:34:30|23.47|23.39|23.48|23.4|23.48|23.4|23.46|23.38|0
1743708880000|2025-04-03 19:34:40|23.51|23.43|23.5|23.42|23.51|23.43|23.48|23.4|2
1743708890000|2025-04-03 19:34:50|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1743708900000|2025-04-03 19:35:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|5
1743708910000|2025-04-03 19:35:10|23.46|23.38|23.51|23.43|23.51|23.43|23.45|23.37|0
1743708920000|2025-04-03 19:35:20|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|0
1743708930000|2025-04-03 19:35:30|23.47|23.39|23.51|23.43|23.51|23.43|23.47|23.39|1
1743708950000|2025-04-03 19:35:50|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|1
1743708960000|2025-04-03 19:36:00|23.47|23.39|23.51|23.43|23.51|23.43|23.46|23.38|9
1743708970000|2025-04-03 19:36:10|23.5|23.42|23.5|23.42|23.51|23.43|23.5|23.42|0
1743708980000|2025-04-03 19:36:20|23.47|23.39|23.5|23.42|23.5|23.42|23.47|23.39|0
1743708990000|2025-04-03 19:36:30|23.51|23.43|23.51|23.43|23.51|23.43|23.48|23.4|0
1743709020000|2025-04-03 19:37:00|23.53|23.45|23.52|23.44|23.53|23.45|23.52|23.44|12
1743709030000|2025-04-03 19:37:10|23.53|23.45|23.53|23.45|23.56|23.48|23.53|23.45|0
1743709040000|2025-04-03 19:37:20|23.51|23.43|23.51|23.43|23.52|23.44|23.51|23.43|3
1743709050000|2025-04-03 19:37:30|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|5
1743709060000|2025-04-03 19:37:40|23.46|23.38|23.47|23.39|23.48|23.4|23.46|23.38|6
1743709070000|2025-04-03 19:37:50|23.48|23.4|23.46|23.38|23.51|23.43|23.46|23.38|0
1743709080000|2025-04-03 19:38:00|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1743709090000|2025-04-03 19:38:10|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1743709100000|2025-04-03 19:38:20|23.45|23.37|23.46|23.38|23.46|23.38|23.43|23.35|0
1743709110000|2025-04-03 19:38:30|23.43|23.35|23.43|23.35|23.46|23.38|23.43|23.35|0
1743709120000|2025-04-03 19:38:40|23.42|23.34|23.41|23.33|23.42|23.34|23.41|23.33|29
1743709140000|2025-04-03 19:39:00|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1743709150000|2025-04-03 19:39:10|23.4|23.32|23.34|23.26|23.4|23.32|23.34|23.26|6
1743709160000|2025-04-03 19:39:20|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|1
1743709170000|2025-04-03 19:39:30|23.37|23.29|23.34|23.26|23.39|23.31|23.34|23.26|1
1743709180000|2025-04-03 19:39:40|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|0
1743709190000|2025-04-03 19:39:50|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|2
1743709200000|2025-04-03 19:40:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|4
1743709210000|2025-04-03 19:40:10|23.4|23.32|23.44|23.36|23.44|23.36|23.4|23.32|7
1743709220000|2025-04-03 19:40:20|23.42|23.34|23.4|23.32|23.44|23.36|23.4|23.32|0
1743709230000|2025-04-03 19:40:30|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1743709240000|2025-04-03 19:40:40|23.39|23.31|23.39|23.31|23.41|23.33|23.39|23.31|0
1743709250000|2025-04-03 19:40:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|2
1743709260000|2025-04-03 19:41:00|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|0
1743709270000|2025-04-03 19:41:10|23.4|23.32|23.37|23.29|23.4|23.32|23.37|23.29|0
1743709280000|2025-04-03 19:41:20|23.39|23.31|23.41|23.33|23.41|23.33|23.37|23.29|0
1743709290000|2025-04-03 19:41:30|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1743709300000|2025-04-03 19:41:40|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|1
1743709310000|2025-04-03 19:41:50|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|1
1743709320000|2025-04-03 19:42:00|23.44|23.36|23.44|23.36|23.45|23.37|23.44|23.36|6
1743709330000|2025-04-03 19:42:10|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1743709340000|2025-04-03 19:42:20|23.45|23.37|23.44|23.36|23.46|23.38|23.44|23.36|10
1743709350000|2025-04-03 19:42:30|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1743709360000|2025-04-03 19:42:40|23.42|23.34|23.42|23.34|23.42|23.34|23.41|23.33|0
1743709370000|2025-04-03 19:42:50|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|1
1743709380000|2025-04-03 19:43:00|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|0
1743709390000|2025-04-03 19:43:10|23.39|23.31|23.34|23.26|23.39|23.31|23.34|23.26|0
1743709400000|2025-04-03 19:43:20|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|0
1743709440000|2025-04-03 19:44:00|23.3|23.22|23.31|23.23|23.31|23.23|23.29|23.21|2
1743709450000|2025-04-03 19:44:10|23.3|23.22|23.29|23.21|23.35|23.27|23.29|23.21|1
1743709490000|2025-04-03 19:44:50|23.3|23.22|23.25|23.17|23.3|23.22|23.25|23.17|1
1743709500000|2025-04-03 19:45:00|23.24|23.16|23.28|23.2|23.28|23.2|23.23|23.15|66
1743709510000|2025-04-03 19:45:10|23.27|23.19|23.27|23.19|23.28|23.2|23.27|23.19|0
1743709520000|2025-04-03 19:45:20|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|7
1743709530000|2025-04-03 19:45:30|23.3|23.22|23.34|23.26|23.36|23.28|23.3|23.22|2
1743709540000|2025-04-03 19:45:40|23.33|23.25|23.39|23.31|23.39|23.31|23.33|23.25|0
1743709550000|2025-04-03 19:45:50|23.41|23.33|23.44|23.36|23.44|23.36|23.41|23.33|1
1743709560000|2025-04-03 19:46:00|23.45|23.37|23.46|23.38|23.46|23.38|23.45|23.37|3
1743709570000|2025-04-03 19:46:10|23.47|23.39|23.54|23.46|23.54|23.46|23.47|23.39|1
1743709580000|2025-04-03 19:46:20|23.52|23.44|23.54|23.46|23.54|23.46|23.51|23.43|0
1743709590000|2025-04-03 19:46:30|23.53|23.45|23.51|23.43|23.54|23.46|23.51|23.43|0
1743709600000|2025-04-03 19:46:40|23.53|23.45|23.54|23.46|23.54|23.46|23.51|23.43|0
1743709610000|2025-04-03 19:46:50|23.53|23.45|23.53|23.45|23.54|23.46|23.53|23.45|0
1743709620000|2025-04-03 19:47:00|23.54|23.46|23.54|23.46|23.54|23.46|23.52|23.44|0
1743709630000|2025-04-03 19:47:10|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|0
1743709640000|2025-04-03 19:47:20|23.56|23.48|23.59|23.51|23.59|23.51|23.55|23.47|2
1743709650000|2025-04-03 19:47:30|23.58|23.5|23.52|23.44|23.59|23.51|23.52|23.44|2
1743709660000|2025-04-03 19:47:40|23.5|23.42|23.57|23.49|23.57|23.49|23.5|23.42|2
1743709670000|2025-04-03 19:47:50|23.58|23.5|23.58|23.5|23.59|23.51|23.57|23.49|0
1743709680000|2025-04-03 19:48:00|23.59|23.51|23.59|23.51|23.62|23.54|23.58|23.5|0
1743709690000|2025-04-03 19:48:10|23.6|23.52|23.62|23.54|23.62|23.54|23.58|23.5|0
1743709700000|2025-04-03 19:48:20|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|3
1743709710000|2025-04-03 19:48:30|23.62|23.54|23.64|23.56|23.64|23.56|23.59|23.51|3
1743709730000|2025-04-03 19:48:50|23.63|23.55|23.59|23.51|23.63|23.55|23.59|23.51|2
1743709740000|2025-04-03 19:49:00|23.61|23.53|23.66|23.58|23.67|23.59|23.61|23.53|0
1743709750000|2025-04-03 19:49:10|23.67|23.59|23.74|23.66|23.75|23.67|23.66|23.58|20
1743709760000|2025-04-03 19:49:20|23.72|23.64|23.65|23.57|23.72|23.64|23.64|23.56|6
1743709770000|2025-04-03 19:49:30|23.66|23.58|23.7|23.62|23.7|23.62|23.66|23.58|0
1743709780000|2025-04-03 19:49:40|23.71|23.63|23.69|23.61|23.72|23.64|23.69|23.61|0
1743709790000|2025-04-03 19:49:50|23.66|23.58|23.69|23.61|23.69|23.61|23.66|23.58|0
1743709800000|2025-04-03 19:50:00|23.67|23.59|23.64|23.56|23.69|23.61|23.64|23.56|26
1743709810000|2025-04-03 19:50:10|23.67|23.59|23.65|23.57|23.74|23.66|23.64|23.56|53
1743709820000|2025-04-03 19:50:20|23.66|23.58|23.69|23.61|23.7|23.62|23.65|23.57|7
1743709830000|2025-04-03 19:50:30|23.68|23.6|23.68|23.6|23.7|23.62|23.65|23.57|5
1743709840000|2025-04-03 19:50:40|23.69|23.61|23.69|23.61|23.71|23.63|23.69|23.61|1
1743709850000|2025-04-03 19:50:50|23.66|23.58|23.62|23.54|23.66|23.58|23.62|23.54|0
1743709860000|2025-04-03 19:51:00|23.63|23.55|23.58|23.5|23.63|23.55|23.58|23.5|6
1743709870000|2025-04-03 19:51:10|23.57|23.49|23.6|23.52|23.64|23.56|23.57|23.49|4
1743709880000|2025-04-03 19:51:20|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1743709890000|2025-04-03 19:51:30|23.57|23.49|23.57|23.49|23.6|23.52|23.57|23.49|4
1743709900000|2025-04-03 19:51:40|23.55|23.47|23.57|23.49|23.57|23.49|23.52|23.44|1
1743709910000|2025-04-03 19:51:50|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|2
1743709920000|2025-04-03 19:52:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1743709930000|2025-04-03 19:52:10|23.64|23.56|23.63|23.55|23.64|23.56|23.63|23.55|3
1743709940000|2025-04-03 19:52:20|23.62|23.54|23.62|23.54|23.63|23.55|23.62|23.54|4
1743709950000|2025-04-03 19:52:30|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1743709960000|2025-04-03 19:52:40|23.59|23.51|23.62|23.54|23.62|23.54|23.58|23.5|1
1743709970000|2025-04-03 19:52:50|23.6|23.52|23.62|23.54|23.62|23.54|23.59|23.51|0
1743709980000|2025-04-03 19:53:00|23.6|23.52|23.59|23.51|23.62|23.54|23.57|23.49|0
1743709990000|2025-04-03 19:53:10|23.61|23.53|23.6|23.52|23.63|23.55|23.59|23.51|0
1743710000000|2025-04-03 19:53:20|23.59|23.51|23.58|23.5|23.59|23.51|23.57|23.49|5
1743710010000|2025-04-03 19:53:30|23.57|23.49|23.62|23.54|23.62|23.54|23.57|23.49|0
1743710020000|2025-04-03 19:53:40|23.63|23.55|23.64|23.56|23.65|23.57|23.62|23.54|0
1743710040000|2025-04-03 19:54:00|23.65|23.57|23.66|23.58|23.68|23.6|23.64|23.56|4
1743710050000|2025-04-03 19:54:10|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1743710060000|2025-04-03 19:54:20|||||||||1
1743710070000|2025-04-03 19:54:30|23.64|23.56|23.59|23.51|23.64|23.56|23.59|23.51|2
1743710080000|2025-04-03 19:54:40|23.61|23.53|23.59|23.51|23.63|23.55|23.59|23.51|1
1743710090000|2025-04-03 19:54:50|23.57|23.49|23.55|23.47|23.57|23.49|23.54|23.46|2
1743710100000|2025-04-03 19:55:00|23.57|23.49|23.54|23.46|23.57|23.49|23.53|23.45|6
1743710110000|2025-04-03 19:55:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1743710120000|2025-04-03 19:55:20|23.54|23.46|23.54|23.46|23.55|23.47|23.54|23.46|0
1743710130000|2025-04-03 19:55:30|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|2
1743710150000|2025-04-03 19:55:50|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1743710160000|2025-04-03 19:56:00|23.55|23.47|23.58|23.5|23.58|23.5|23.55|23.47|2
1743710170000|2025-04-03 19:56:10|23.59|23.51|23.63|23.55|23.63|23.55|23.59|23.51|7
1743710190000|2025-04-03 19:56:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1743710200000|2025-04-03 19:56:40|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1743710210000|2025-04-03 19:56:50|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|1
1743710220000|2025-04-03 19:57:00|23.68|23.6|23.68|23.6|23.68|23.6|23.68|23.6|9
1743710240000|2025-04-03 19:57:20|23.69|23.61|23.71|23.63|23.71|23.63|23.69|23.61|0
1743710250000|2025-04-03 19:57:30|23.73|23.65|23.73|23.65|23.73|23.65|23.71|23.63|2
1743710260000|2025-04-03 19:57:40|||||||||4
1743710270000|2025-04-03 19:57:50|23.74|23.66|23.73|23.65|23.76|23.68|23.73|23.65|5
1743710280000|2025-04-03 19:58:00|23.7|23.62|23.7|23.62|23.73|23.65|23.7|23.62|1
1743710290000|2025-04-03 19:58:10|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1743710300000|2025-04-03 19:58:20|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1743710310000|2025-04-03 19:58:30|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1743710320000|2025-04-03 19:58:40|23.68|23.6|23.67|23.59|23.68|23.6|23.67|23.59|34
1743710330000|2025-04-03 19:58:50|23.68|23.6|23.74|23.66|23.74|23.66|23.68|23.6|1
1743710340000|2025-04-03 19:59:00|23.84|23.59|23.84|23.76|23.84|23.76|23.78|23.59|3
1743710350000|2025-04-03 19:59:10|23.82|23.74|23.85|23.77|23.85|23.77|23.81|23.73|87
1743710360000|2025-04-03 19:59:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1743710370000|2025-04-03 19:59:30|23.85|23.77|23.86|23.78|23.86|23.78|23.85|23.77|0
1743710390000|2025-04-03 19:59:50|23.87|23.79|23.84|23.76|23.88|23.8|23.83|23.75|3
1743710400000|2025-04-03 20:00:00|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|0
1743725700000|2025-04-04 00:15:00|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1743725710000|2025-04-04 00:15:10|23.45|23.15|23.45|23.15|23.45|23.15|23.45|23.15|0
1743725730000|2025-04-04 00:15:30|23.49|23.19|23.49|23.19|23.49|23.19|23.49|23.19|0
1743725780000|2025-04-04 00:16:20|23.48|23.18|23.46|23.16|23.48|23.18|23.46|23.16|0
1743725790000|2025-04-04 00:16:30|23.47|23.17|23.46|23.16|23.49|23.19|23.46|23.16|0
1743725800000|2025-04-04 00:16:40|23.47|23.17|23.46|23.16|23.49|23.19|23.46|23.16|0
1743725810000|2025-04-04 00:16:50|23.47|23.17|23.49|23.19|23.49|23.19|23.47|23.17|0
1743725820000|2025-04-04 00:17:00|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1743725830000|2025-04-04 00:17:10|23.49|23.19|23.49|23.19|23.49|23.19|23.49|23.19|0
1743725840000|2025-04-04 00:17:20|23.46|23.16|23.46|23.16|23.46|23.16|23.46|23.16|0
1743726000000|2025-04-04 00:20:00|23.47|23.17|23.46|23.16|23.47|23.17|23.46|23.16|0
1743726010000|2025-04-04 00:20:10|23.49|23.19|23.48|23.18|23.5|23.2|23.48|23.18|0
1743726020000|2025-04-04 00:20:20|23.51|23.21|23.53|23.23|23.56|23.28|23.48|23.21|0
1743726030000|2025-04-04 00:20:30|23.55|23.25|23.53|23.28|23.56|23.31|23.53|23.25|0
1743726040000|2025-04-04 00:20:40|23.55|23.3|23.57|23.32|23.59|23.34|23.54|23.29|0
1743726050000|2025-04-04 00:20:50|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1743726060000|2025-04-04 00:21:00|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1743726100000|2025-04-04 00:21:40|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1743726110000|2025-04-04 00:21:50|23.56|23.48|23.49|23.19|23.56|23.48|23.47|23.17|1
1743726120000|2025-04-04 00:22:00|23.47|23.17|23.49|23.19|23.5|23.2|23.47|23.17|0
1743726130000|2025-04-04 00:22:10|23.47|23.17|23.47|23.17|23.47|23.17|23.47|23.17|0
1743726170000|2025-04-04 00:22:50|23.49|23.19|23.45|23.15|23.49|23.19|23.45|23.15|0
1743726190000|2025-04-04 00:23:10|23.47|23.17|23.48|23.18|23.49|23.19|23.45|23.15|0
1743726200000|2025-04-04 00:23:20|23.45|23.15|23.47|23.17|23.47|23.17|23.45|23.15|0
1743726320000|2025-04-04 00:25:20|23.52|23.22|23.5|23.2|23.55|23.25|23.5|23.2|0
1743726330000|2025-04-04 00:25:30|23.51|23.21|23.5|23.2|23.55|23.25|23.5|23.2|0
1743726340000|2025-04-04 00:25:40|23.46|23.16|23.45|23.15|23.5|23.2|23.45|23.15|0
1743726350000|2025-04-04 00:25:50|23.47|23.17|23.45|23.15|23.5|23.2|23.45|23.15|0
1743726360000|2025-04-04 00:26:00|23.46|23.16|23.47|23.17|23.5|23.2|23.45|23.15|0
1743726370000|2025-04-04 00:26:10|23.49|23.19|23.45|23.15|23.5|23.2|23.45|23.15|0
1743726380000|2025-04-04 00:26:20|23.46|23.16|23.47|23.17|23.5|23.2|23.45|23.15|0
1743726390000|2025-04-04 00:26:30|23.45|23.15|23.45|23.15|23.47|23.17|23.45|23.15|0
1743726400000|2025-04-04 00:26:40|23.47|23.17|23.5|23.2|23.5|23.2|23.45|23.15|0
1743726410000|2025-04-04 00:26:50|23.53|23.23|23.53|23.23|23.55|23.25|23.53|23.23|0
1743726420000|2025-04-04 00:27:00|23.5|23.2|23.54|23.24|23.54|23.24|23.5|23.2|0
1743726430000|2025-04-04 00:27:10|23.5|23.2|23.5|23.2|23.53|23.23|23.5|23.2|0
1743726440000|2025-04-04 00:27:20|23.52|23.22|23.54|23.24|23.54|23.24|23.49|23.19|0
1743726450000|2025-04-04 00:27:30|23.49|23.19|23.49|23.19|23.52|23.22|23.49|23.19|0
1743726460000|2025-04-04 00:27:40|23.5|23.2|23.52|23.22|23.54|23.24|23.49|23.19|0
1743726470000|2025-04-04 00:27:50|23.49|23.19|23.5|23.2|23.53|23.23|23.49|23.19|0
1743726480000|2025-04-04 00:28:00|23.49|23.19|23.49|23.19|23.54|23.24|23.49|23.19|0
1743726490000|2025-04-04 00:28:10|23.5|23.2|23.49|23.19|23.54|23.24|23.49|23.19|0
1743726500000|2025-04-04 00:28:20|23.5|23.2|23.47|23.17|23.52|23.22|23.47|23.17|0
1743726660000|2025-04-04 00:31:00|23.51|23.21|23.49|23.19|23.56|23.26|23.49|23.19|0
1743726670000|2025-04-04 00:31:10|23.52|23.22|23.5|23.2|23.54|23.24|23.49|23.19|0
1743726680000|2025-04-04 00:31:20|23.49|23.19|23.5|23.2|23.54|23.24|23.49|23.19|0
1743726690000|2025-04-04 00:31:30|23.49|23.19|23.5|23.2|23.54|23.24|23.49|23.19|0
1743726700000|2025-04-04 00:31:40|23.49|23.19|23.49|23.19|23.52|23.22|23.49|23.19|0
1743726710000|2025-04-04 00:31:50|23.5|23.2|23.5|23.2|23.54|23.24|23.49|23.19|0
1743726720000|2025-04-04 00:32:00|23.49|23.19|23.51|23.21|23.54|23.24|23.49|23.19|0
1743726730000|2025-04-04 00:32:10|23.49|23.19|23.51|23.21|23.52|23.22|23.49|23.19|0
1743726740000|2025-04-04 00:32:20|23.49|23.19|23.49|23.19|23.52|23.22|23.49|23.19|0
1743726750000|2025-04-04 00:32:30|23.5|23.2|23.49|23.19|23.53|23.23|23.49|23.19|0
1743726760000|2025-04-04 00:32:40|23.52|23.22|23.49|23.19|23.52|23.22|23.49|23.19|0
1743726770000|2025-04-04 00:32:50|23.5|23.2|23.49|23.19|23.54|23.24|23.49|23.19|0
1743726780000|2025-04-04 00:33:00|23.51|23.21|23.49|23.19|23.52|23.22|23.49|23.19|0
1743726790000|2025-04-04 00:33:10|23.51|23.21|23.5|23.2|23.54|23.24|23.49|23.19|0
1743726800000|2025-04-04 00:33:20|23.49|23.19|23.5|23.2|23.54|23.24|23.49|23.19|0
1743726810000|2025-04-04 00:33:30|23.49|23.19|23.5|23.2|23.53|23.23|23.49|23.19|0
1743726820000|2025-04-04 00:33:40|23.51|23.21|23.49|23.19|23.54|23.24|23.49|23.19|0
1743726830000|2025-04-04 00:33:50|23.5|23.2|23.49|23.19|23.54|23.24|23.49|23.19|0
1743726840000|2025-04-04 00:34:00|23.51|23.21|23.52|23.22|23.54|23.24|23.49|23.19|0
1743726850000|2025-04-04 00:34:10|23.49|23.19|23.51|23.21|23.55|23.25|23.49|23.19|0
1743726860000|2025-04-04 00:34:20|23.54|23.24|23.51|23.21|23.56|23.26|23.51|23.21|0
1743726870000|2025-04-04 00:34:30|23.54|23.24|23.52|23.22|23.56|23.26|23.51|23.21|0
1743726880000|2025-04-04 00:34:40|23.51|23.21|23.51|23.21|23.55|23.25|23.51|23.21|0
1743726890000|2025-04-04 00:34:50|23.53|23.23|23.51|23.21|23.56|23.26|23.51|23.21|0
1743726900000|2025-04-04 00:35:00|23.54|23.24|23.51|23.21|23.56|23.26|23.51|23.21|0
1743726910000|2025-04-04 00:35:10|23.54|23.24|23.52|23.22|23.56|23.26|23.51|23.21|0
1743726920000|2025-04-04 00:35:20|23.53|23.23|23.51|23.21|23.56|23.26|23.51|23.21|0
1743727030000|2025-04-04 00:37:10|23.53|23.23|23.53|23.23|23.56|23.26|23.53|23.23|0
1743727040000|2025-04-04 00:37:20|23.56|23.26|23.56|23.26|23.58|23.28|23.53|23.23|0
1743727050000|2025-04-04 00:37:30|23.53|23.23|23.54|23.24|23.58|23.28|23.53|23.23|0
1743727060000|2025-04-04 00:37:40|23.55|23.25|23.53|23.23|23.58|23.28|23.53|23.23|0
1743727070000|2025-04-04 00:37:50|23.54|23.24|23.54|23.24|23.58|23.28|23.53|23.23|0
1743727080000|2025-04-04 00:38:00|23.55|23.25|23.54|23.24|23.58|23.28|23.53|23.23|0
1743727090000|2025-04-04 00:38:10|23.53|23.23|23.53|23.23|23.58|23.28|23.53|23.23|0
1743727100000|2025-04-04 00:38:20|23.55|23.25|23.53|23.23|23.58|23.28|23.53|23.23|0
1743727110000|2025-04-04 00:38:30|23.56|23.26|23.56|23.26|23.58|23.28|23.53|23.23|0
1743727120000|2025-04-04 00:38:40|23.55|23.25|23.54|23.24|23.58|23.28|23.53|23.23|0
1743727130000|2025-04-04 00:38:50|23.53|23.23|23.58|23.28|23.58|23.28|23.53|23.23|0
1743727140000|2025-04-04 00:39:00|23.53|23.23|23.54|23.24|23.56|23.26|23.53|23.23|0
1743727150000|2025-04-04 00:39:10|23.53|23.23|23.55|23.25|23.56|23.26|23.53|23.23|0
1743727160000|2025-04-04 00:39:20|23.53|23.23|23.53|23.23|23.58|23.28|23.53|23.23|0
1743727170000|2025-04-04 00:39:30|23.55|23.25|23.55|23.25|23.58|23.28|23.53|23.23|0
1743727180000|2025-04-04 00:39:40|23.53|23.23|23.54|23.24|23.58|23.28|23.53|23.23|0
1743727190000|2025-04-04 00:39:50|23.56|23.26|23.55|23.25|23.58|23.28|23.53|23.23|0
1743727200000|2025-04-04 00:40:00|23.56|23.26|23.53|23.23|23.58|23.28|23.53|23.23|0
1743727210000|2025-04-04 00:40:10|23.54|23.24|23.54|23.24|23.58|23.28|23.53|23.23|0
1743727220000|2025-04-04 00:40:20|23.53|23.23|23.53|23.23|23.55|23.25|23.53|23.23|0
1743727230000|2025-04-04 00:40:30|23.54|23.24|23.53|23.23|23.56|23.26|23.53|23.23|0
1743727240000|2025-04-04 00:40:40|23.55|23.25|23.53|23.23|23.56|23.26|23.53|23.23|0
1743727250000|2025-04-04 00:40:50|23.55|23.25|23.59|23.29|23.59|23.29|23.53|23.23|0
1743727280000|2025-04-04 00:41:20|23.6|23.3|23.58|23.33|23.6|23.33|23.58|23.3|0
1743727460000|2025-04-04 00:44:20|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743727470000|2025-04-04 00:44:30|23.64|23.34|23.64|23.34|23.64|23.34|23.64|23.34|0
1743727490000|2025-04-04 00:44:50|23.63|23.33|23.6|23.3|23.64|23.34|23.59|23.29|0
1743727500000|2025-04-04 00:45:00|23.59|23.29|23.62|23.32|23.62|23.32|23.59|23.29|0
1743727570000|2025-04-04 00:46:10|23.6|23.3|23.6|23.3|23.6|23.3|23.6|23.3|0
1743727580000|2025-04-04 00:46:20|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743727590000|2025-04-04 00:46:30|23.6|23.3|23.62|23.32|23.62|23.32|23.6|23.3|0
1743727600000|2025-04-04 00:46:40|23.6|23.3|23.6|23.3|23.6|23.3|23.6|23.3|0
1743727610000|2025-04-04 00:46:50|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743727620000|2025-04-04 00:47:00|23.52|23.27|23.62|23.32|23.62|23.32|23.52|23.27|0
1743727650000|2025-04-04 00:47:30|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743727670000|2025-04-04 00:47:50|23.64|23.34|23.65|23.35|23.65|23.35|23.64|23.34|0
1743727680000|2025-04-04 00:48:00|23.64|23.34|23.64|23.34|23.64|23.34|23.64|23.34|0
1743727690000|2025-04-04 00:48:10|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743727780000|2025-04-04 00:49:40|23.64|23.34|23.64|23.34|23.64|23.34|23.64|23.34|0
1743727790000|2025-04-04 00:49:50|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1743727850000|2025-04-04 00:50:50|23.65|23.35|23.63|23.33|23.65|23.35|23.63|23.33|0
1743727860000|2025-04-04 00:51:00|23.61|23.36|23.63|23.33|23.63|23.37|23.61|23.33|0
1743727890000|2025-04-04 00:51:30|23.61|23.31|23.58|23.33|23.61|23.33|23.58|23.31|0
1743727960000|2025-04-04 00:52:40|23.61|23.36|23.61|23.36|23.62|23.37|23.59|23.34|0
1743727970000|2025-04-04 00:52:50|23.62|23.37|23.59|23.34|23.63|23.38|23.59|23.34|0
1743727980000|2025-04-04 00:53:00|23.61|23.36|23.69|23.39|23.69|23.39|23.59|23.34|0
1743727990000|2025-04-04 00:53:10|23.68|23.38|23.66|23.36|23.7|23.4|23.66|23.36|0
1743728000000|2025-04-04 00:53:20|23.68|23.38|23.66|23.36|23.7|23.4|23.64|23.34|0
1743728010000|2025-04-04 00:53:30|23.64|23.34|23.66|23.36|23.67|23.41|23.63|23.34|0
1743728020000|2025-04-04 00:53:40|23.64|23.34|23.66|23.36|23.68|23.41|23.64|23.34|0
1743728030000|2025-04-04 00:53:50|23.64|23.34|23.66|23.36|23.67|23.41|23.63|23.34|0
1743728040000|2025-04-04 00:54:00|23.64|23.34|23.62|23.32|23.67|23.38|23.61|23.31|0
1743728050000|2025-04-04 00:54:10|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1743728060000|2025-04-04 00:54:20|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743728070000|2025-04-04 00:54:30|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1743728080000|2025-04-04 00:54:40|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743728090000|2025-04-04 00:54:50|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1743728100000|2025-04-04 00:55:00|23.62|23.32|23.65|23.35|23.65|23.35|23.62|23.32|0
1743728110000|2025-04-04 00:55:10|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1743728120000|2025-04-04 00:55:20|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743728150000|2025-04-04 00:55:50|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1743728160000|2025-04-04 00:56:00|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743728180000|2025-04-04 00:56:20|23.69|23.39|23.69|23.39|23.71|23.41|23.69|23.39|0
1743728190000|2025-04-04 00:56:30|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1743728200000|2025-04-04 00:56:40|23.68|23.38|23.68|23.38|23.68|23.38|23.68|23.38|0
1743728220000|2025-04-04 00:57:00|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1743728340000|2025-04-04 00:59:00|23.65|23.35|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728380000|2025-04-04 00:59:40|23.67|23.37|23.69|23.39|23.69|23.39|23.65|23.35|0
1743728390000|2025-04-04 00:59:50|23.67|23.37|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728400000|2025-04-04 01:00:00|23.67|23.37|23.69|23.39|23.69|23.39|23.61|23.31|0
1743728410000|2025-04-04 01:00:10|23.65|23.35|23.67|23.37|23.67|23.37|23.65|23.35|0
1743728420000|2025-04-04 01:00:20|23.69|23.39|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728430000|2025-04-04 01:00:30|23.67|23.37|23.69|23.39|23.69|23.39|23.65|23.35|0
1743728440000|2025-04-04 01:00:40|23.67|23.37|23.65|23.35|23.67|23.37|23.65|23.35|0
1743728450000|2025-04-04 01:00:50|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1743728460000|2025-04-04 01:01:00|23.67|23.37|23.69|23.39|23.69|23.39|23.65|23.35|0
1743728470000|2025-04-04 01:01:10|23.65|23.35|23.67|23.37|23.69|23.39|23.65|23.35|0
1743728480000|2025-04-04 01:01:20|23.69|23.39|23.68|23.38|23.69|23.39|23.65|23.35|0
1743728490000|2025-04-04 01:01:30|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1743728500000|2025-04-04 01:01:40|23.67|23.37|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728510000|2025-04-04 01:01:50|23.67|23.37|23.69|23.39|23.69|23.39|23.65|23.35|0
1743728520000|2025-04-04 01:02:00|23.65|23.35|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728530000|2025-04-04 01:02:10|23.69|23.39|23.66|23.36|23.69|23.39|23.65|23.35|0
1743728540000|2025-04-04 01:02:20|23.67|23.37|23.66|23.36|23.67|23.37|23.65|23.35|0
1743728560000|2025-04-04 01:02:40|23.67|23.37|23.67|23.37|23.69|23.39|23.65|23.35|0
1743728570000|2025-04-04 01:02:50|23.65|23.35|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728580000|2025-04-04 01:03:00|23.67|23.37|23.67|23.37|23.69|23.39|23.65|23.35|0
1743728590000|2025-04-04 01:03:10|23.65|23.35|23.69|23.39|23.69|23.39|23.65|23.35|0
1743728600000|2025-04-04 01:03:20|23.65|23.35|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728610000|2025-04-04 01:03:30|23.67|23.37|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728620000|2025-04-04 01:03:40|23.69|23.39|23.69|23.39|23.7|23.4|23.65|23.35|0
1743728630000|2025-04-04 01:03:50|23.65|23.35|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728640000|2025-04-04 01:04:00|23.66|23.36|23.66|23.36|23.66|23.36|23.65|23.35|0
1743728650000|2025-04-04 01:04:10|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743728670000|2025-04-04 01:04:30|23.66|23.36|23.65|23.35|23.66|23.36|23.65|23.35|0
1743728680000|2025-04-04 01:04:40|23.66|23.36|23.66|23.36|23.66|23.36|23.65|23.35|0
1743728690000|2025-04-04 01:04:50|23.65|23.35|23.66|23.36|23.66|23.36|23.65|23.35|0
1743728700000|2025-04-04 01:05:00|23.65|23.35|23.66|23.36|23.66|23.36|23.65|23.35|0
1743728750000|2025-04-04 01:05:50|23.65|23.35|23.66|23.36|23.66|23.36|23.65|23.35|0
1743728760000|2025-04-04 01:06:00|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743728770000|2025-04-04 01:06:10|23.67|23.37|23.62|23.32|23.69|23.39|23.62|23.32|0
1743728780000|2025-04-04 01:06:20|23.64|23.34|23.65|23.35|23.69|23.39|23.64|23.34|0
1743728790000|2025-04-04 01:06:30|23.67|23.37|23.65|23.35|23.67|23.37|23.65|23.35|0
1743728810000|2025-04-04 01:06:50|23.69|23.39|23.62|23.32|23.69|23.39|23.62|23.32|0
1743728820000|2025-04-04 01:07:00|23.61|23.31|23.65|23.35|23.67|23.37|23.61|23.31|0
1743728830000|2025-04-04 01:07:10|23.61|23.31|23.61|23.31|23.67|23.37|23.61|23.31|0
1743728850000|2025-04-04 01:07:30|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743728860000|2025-04-04 01:07:40|23.67|23.37|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728870000|2025-04-04 01:07:50|23.67|23.37|23.62|23.32|23.67|23.37|23.61|23.31|0
1743728890000|2025-04-04 01:08:10|23.67|23.37|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728900000|2025-04-04 01:08:20|23.69|23.39|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728910000|2025-04-04 01:08:30|23.69|23.39|23.65|23.35|23.69|23.39|23.65|23.35|0
1743728920000|2025-04-04 01:08:40|23.69|23.39|23.66|23.36|23.69|23.39|23.65|23.35|0
1743729010000|2025-04-04 01:10:10|23.65|23.4|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729040000|2025-04-04 01:10:40|23.65|23.4|23.65|23.4|23.65|23.4|23.65|23.4|0
1743729050000|2025-04-04 01:10:50|23.66|23.36|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729060000|2025-04-04 01:11:00|23.65|23.4|23.65|23.4|23.65|23.4|23.65|23.4|0
1743729090000|2025-04-04 01:11:30|23.68|23.43|23.68|23.43|23.68|23.43|23.68|23.43|0
1743729120000|2025-04-04 01:12:00|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1743729130000|2025-04-04 01:12:10|23.68|23.43|23.68|23.43|23.68|23.43|23.68|23.43|0
1743729160000|2025-04-04 01:12:40|23.65|23.4|23.65|23.4|23.65|23.4|23.65|23.4|0
1743729180000|2025-04-04 01:13:00|23.66|23.36|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729200000|2025-04-04 01:13:20|23.66|23.36|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729210000|2025-04-04 01:13:30|23.66|23.36|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729230000|2025-04-04 01:13:50|23.66|23.36|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729240000|2025-04-04 01:14:00|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1743729250000|2025-04-04 01:14:10|23.65|23.4|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729300000|2025-04-04 01:15:00|23.66|23.36|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729310000|2025-04-04 01:15:10|23.65|23.4|23.65|23.4|23.65|23.4|23.65|23.4|0
1743729320000|2025-04-04 01:15:20|23.66|23.36|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729340000|2025-04-04 01:15:40|23.66|23.36|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729360000|2025-04-04 01:16:00|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1743729460000|2025-04-04 01:17:40|23.65|23.4|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729470000|2025-04-04 01:17:50|23.65|23.4|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729480000|2025-04-04 01:18:00|23.65|23.4|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729520000|2025-04-04 01:18:40|23.69|23.44|23.69|23.44|23.69|23.44|23.69|23.44|0
1743729530000|2025-04-04 01:18:50|23.65|23.4|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729540000|2025-04-04 01:19:00|23.65|23.4|23.65|23.4|23.66|23.4|23.65|23.36|0
1743729550000|2025-04-04 01:19:10|23.66|23.36|23.66|23.36|23.66|23.4|23.65|23.36|0
1743729620000|2025-04-04 01:20:20|23.65|23.35|23.65|23.35|23.65|23.35|23.65|23.35|0
1743729670000|2025-04-04 01:21:10|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743729680000|2025-04-04 01:21:20|23.61|23.31|23.59|23.29|23.61|23.31|23.59|23.29|0
1743729930000|2025-04-04 01:25:30|23.61|23.31|23.59|23.29|23.61|23.31|23.59|23.29|0
1743730030000|2025-04-04 01:27:10|23.62|23.32|23.62|23.32|23.62|23.32|23.62|23.32|0
1743730050000|2025-04-04 01:27:30|23.67|23.37|23.74|23.49|23.74|23.49|23.67|23.37|0
1743730100000|2025-04-04 01:28:20|23.79|23.54|23.79|23.54|23.79|23.54|23.79|23.54|0
1743730140000|2025-04-04 01:29:00|23.74|23.49|23.75|23.5|23.75|23.5|23.74|23.49|0
1743730150000|2025-04-04 01:29:10|23.74|23.49|23.74|23.49|23.74|23.49|23.74|23.49|0
1743730190000|2025-04-04 01:29:50|23.73|23.48|23.73|23.48|23.73|23.48|23.69|23.44|0
1743730200000|2025-04-04 01:30:00|23.71|23.46|23.69|23.44|23.73|23.48|23.69|23.44|0
1743730210000|2025-04-04 01:30:10|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1743730220000|2025-04-04 01:30:20|23.68|23.43|23.69|23.44|23.74|23.49|23.68|23.43|0
1743730230000|2025-04-04 01:30:30|23.66|23.41|23.73|23.48|23.73|23.48|23.66|23.41|0
1743730240000|2025-04-04 01:30:40|23.69|23.44|23.66|23.41|23.69|23.44|23.66|23.41|0
1743730260000|2025-04-04 01:31:00|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1743730270000|2025-04-04 01:31:10|23.68|23.43|23.68|23.43|23.68|23.43|23.68|23.43|0
1743730290000|2025-04-04 01:31:30|23.73|23.48|23.73|23.48|23.73|23.48|23.73|23.48|0
1743730300000|2025-04-04 01:31:40|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1743730370000|2025-04-04 01:32:50|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1743730420000|2025-04-04 01:33:40|23.77|23.52|23.75|23.5|23.77|23.52|23.75|23.5|0
1743730430000|2025-04-04 01:33:50|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1743730450000|2025-04-04 01:34:10|23.77|23.52|23.77|23.52|23.77|23.52|23.77|23.52|0
1743730460000|2025-04-04 01:34:20|23.74|23.49|23.77|23.52|23.77|23.52|23.74|23.49|0
1743730470000|2025-04-04 01:34:30|23.72|23.47|23.72|23.47|23.72|23.47|23.72|23.47|0
1743730500000|2025-04-04 01:35:00|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1743730530000|2025-04-04 01:35:30|23.8|23.53|23.78|23.53|23.8|23.53|23.78|23.53|6
1743730550000|2025-04-04 01:35:50|23.8|23.5|23.78|23.53|23.8|23.53|23.78|23.5|0
1743730590000|2025-04-04 01:36:30|23.86|23.56|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730600000|2025-04-04 01:36:40|23.88|23.58|23.78|23.53|23.88|23.58|23.78|23.53|0
1743730620000|2025-04-04 01:37:00|23.82|23.52|23.78|23.53|23.86|23.56|23.78|23.52|0
1743730630000|2025-04-04 01:37:10|23.86|23.56|23.78|23.53|23.88|23.58|23.78|23.53|0
1743730640000|2025-04-04 01:37:20|23.86|23.56|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730650000|2025-04-04 01:37:30|23.88|23.58|23.78|23.53|23.88|23.58|23.78|23.52|0
1743730730000|2025-04-04 01:38:50|23.85|23.55|23.78|23.53|23.88|23.58|23.78|23.53|0
1743730760000|2025-04-04 01:39:20|23.82|23.52|23.81|23.56|23.86|23.56|23.81|23.52|0
1743730770000|2025-04-04 01:39:30|23.78|23.53|23.86|23.56|23.88|23.58|23.78|23.52|0
1743730780000|2025-04-04 01:39:40|23.85|23.55|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730790000|2025-04-04 01:39:50|23.88|23.58|23.88|23.58|23.88|23.58|23.85|23.55|0
1743730800000|2025-04-04 01:40:00|23.85|23.55|23.88|23.58|23.88|23.58|23.85|23.55|0
1743730810000|2025-04-04 01:40:10|23.85|23.55|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730820000|2025-04-04 01:40:20|23.88|23.58|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730830000|2025-04-04 01:40:30|23.88|23.58|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730840000|2025-04-04 01:40:40|23.88|23.58|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730860000|2025-04-04 01:41:00|23.78|23.53|23.85|23.55|23.88|23.58|23.78|23.5|0
1743730870000|2025-04-04 01:41:10|23.86|23.56|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730880000|2025-04-04 01:41:20|23.86|23.56|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730890000|2025-04-04 01:41:30|23.88|23.58|23.88|23.58|23.88|23.58|23.85|23.55|0
1743730900000|2025-04-04 01:41:40|23.85|23.55|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730910000|2025-04-04 01:41:50|23.88|23.58|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730920000|2025-04-04 01:42:00|23.88|23.58|23.85|23.55|23.88|23.58|23.85|23.55|0
1743730930000|2025-04-04 01:42:10|23.86|23.56|23.85|23.55|23.89|23.59|23.85|23.55|0
1743730950000|2025-04-04 01:42:30|23.83|23.58|23.83|23.58|23.83|23.58|23.83|23.58|0
1743730960000|2025-04-04 01:42:40|23.85|23.55|23.85|23.55|23.85|23.55|23.85|23.55|0
1743730980000|2025-04-04 01:43:00|23.83|23.58|23.83|23.58|23.86|23.58|23.83|23.55|0
1743731020000|2025-04-04 01:43:40|23.85|23.55|23.85|23.55|23.85|23.55|23.85|23.55|0
1743731110000|2025-04-04 01:45:10|23.83|23.58|23.91|23.61|23.91|23.61|23.83|23.58|0
1743731120000|2025-04-04 01:45:20|23.9|23.6|23.9|23.6|23.91|23.61|23.9|23.6|0
1743731130000|2025-04-04 01:45:30|23.91|23.61|23.86|23.56|23.93|23.63|23.86|23.56|0
1743731160000|2025-04-04 01:46:00|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1743731170000|2025-04-04 01:46:10|23.9|23.6|23.86|23.56|23.9|23.6|23.86|23.56|0
1743731180000|2025-04-04 01:46:20|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1743731190000|2025-04-04 01:46:30|23.9|23.6|23.88|23.58|23.9|23.6|23.88|23.58|0
1743731200000|2025-04-04 01:46:40|23.86|23.56|23.86|23.56|23.93|23.63|23.86|23.56|0
1743731240000|2025-04-04 01:47:20|23.89|23.59|23.86|23.56|23.89|23.59|23.86|23.56|0
1743731250000|2025-04-04 01:47:30|23.89|23.59|23.85|23.55|23.89|23.59|23.85|23.55|0
1743731260000|2025-04-04 01:47:40|23.89|23.59|23.83|23.53|23.89|23.59|23.83|23.53|0
1743731360000|2025-04-04 01:49:20|23.85|23.55|23.85|23.55|23.89|23.59|23.85|23.55|0
1743731370000|2025-04-04 01:49:30|23.86|23.56|23.85|23.55|23.89|23.59|23.85|23.55|0
1743731380000|2025-04-04 01:49:40|23.89|23.59|23.86|23.56|23.89|23.59|23.85|23.55|0
1743731390000|2025-04-04 01:49:50|23.89|23.59|23.85|23.55|23.89|23.59|23.85|23.55|0
1743731400000|2025-04-04 01:50:00|23.86|23.56|23.86|23.56|23.86|23.56|23.86|23.56|0
1743731410000|2025-04-04 01:50:10|23.88|23.58|23.86|23.56|23.89|23.59|23.86|23.56|0
1743731430000|2025-04-04 01:50:30|23.89|23.59|23.9|23.6|23.9|23.6|23.89|23.59|0
1743731440000|2025-04-04 01:50:40|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1743731460000|2025-04-04 01:51:00|23.9|23.6|23.91|23.61|23.91|23.61|23.9|23.6|0
1743731470000|2025-04-04 01:51:10|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1743731480000|2025-04-04 01:51:20|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|0
1743731490000|2025-04-04 01:51:30|23.9|23.65|23.9|23.65|23.9|23.65|23.9|23.65|0
1743731510000|2025-04-04 01:51:50|23.91|23.66|23.93|23.63|23.93|23.66|23.9|23.6|0
1743731520000|2025-04-04 01:52:00|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1743731550000|2025-04-04 01:52:30|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1743731560000|2025-04-04 01:52:40|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1743731590000|2025-04-04 01:53:10|23.91|23.61|23.86|23.61|23.93|23.63|23.86|23.6|0
1743731610000|2025-04-04 01:53:30|23.91||23.91||23.91||23.91||0
1743731620000|2025-04-04 01:53:40|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1743731640000|2025-04-04 01:54:00|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1743731650000|2025-04-04 01:54:10|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1743731690000|2025-04-04 01:54:50|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|0
1743731700000|2025-04-04 01:55:00|23.9|23.65|23.91|23.66|23.91|23.66|23.9|23.65|0
1743731710000|2025-04-04 01:55:10|23.9|23.65|23.91|23.66|23.93|23.68|23.9|23.65|0
1743731720000|2025-04-04 01:55:20|23.9|23.65|23.9|23.65|23.94|23.66|23.9|23.61|0
1743731840000|2025-04-04 01:57:20|23.91|23.66|23.9|23.65|23.93|23.68|23.9|23.65|0
1743731850000|2025-04-04 01:57:30|23.91|23.66|23.9|23.65|23.93|23.68|23.9|23.65|0
1743731860000|2025-04-04 01:57:40|23.91|23.66|23.93|23.68|23.93|23.68|23.9|23.65|0
1743732020000|2025-04-04 02:00:20|23.99|23.74|24.03|23.73|24.03|23.74|23.99|23.73|11
1743732030000|2025-04-04 02:00:30|23.95|23.7|23.89|23.81|23.97|23.81|23.89|23.68|0
1743732050000|2025-04-04 02:00:50|23.9|23.82|23.88|23.8|23.9|23.82|23.86|23.78|0
1743732060000|2025-04-04 02:01:00|23.87|23.79|24.08|23.78|24.08|23.87|23.86|23.78|10
1743732090000|2025-04-04 02:01:30|24.04|23.79|24.04|23.79|24.08|23.79|24.04|23.78|0
1743732230000|2025-04-04 02:03:50||23.74||23.79||23.79||23.74|0
1743732350000|2025-04-04 02:05:50|24.03|23.74|24.03|23.73|24.03|23.74|24.03|23.73|0
1743732370000|2025-04-04 02:06:10|24|23.7|23.93|23.68|24|23.7|23.93|23.68|0
1743732390000|2025-04-04 02:06:30|23.95|23.7|23.95|23.7|24|23.71|23.93|23.65|0
1743732400000|2025-04-04 02:06:40|23.93|23.68|23.93|23.68|23.95|23.7|23.93|23.68|0
1743732440000|2025-04-04 02:07:20|23.95|23.65|23.95|23.65|23.95|23.65|23.95|23.65|0
1743732610000|2025-04-04 02:10:10|23.93|23.63|23.9|23.6|23.93|23.63|23.9|23.6|0
1743732660000|2025-04-04 02:11:00|23.94|23.64|23.93|23.63|23.94|23.64|23.93|23.63|0
1743732670000|2025-04-04 02:11:10|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1743732710000|2025-04-04 02:11:50|23.86|23.61|23.9|23.6|23.9|23.61|23.86|23.58|0
1743732750000|2025-04-04 02:12:30|23.88|23.58|23.91|23.66|23.93|23.66|23.88|23.58|0
1743732760000|2025-04-04 02:12:40|23.94|23.69|23.96|23.71|23.96|23.71|23.94|23.69|0
1743732790000|2025-04-04 02:13:10|23.98|23.73|23.98|23.73|23.98|23.73|23.98|23.73|0
1743732830000|2025-04-04 02:13:50|23.89|23.64|23.9|23.6|23.9|23.64|23.89|23.6|0
1743732840000|2025-04-04 02:14:00|23.91|23.61|23.88|23.63|23.93|23.63|23.88|23.59|0
1743732850000|2025-04-04 02:14:10|23.89|23.59|23.91|23.61|23.93|23.63|23.89|23.59|0
1743732860000|2025-04-04 02:14:20|23.93|23.63|23.91|23.61|23.94|23.64|23.91|23.61|0
1743732870000|2025-04-04 02:14:30|23.89|23.59|23.91|23.61|23.93|23.63|23.89|23.59|0
1743732880000|2025-04-04 02:14:40|23.93|23.63|23.93|23.63|23.93|23.63|23.91|23.61|0
1743732900000|2025-04-04 02:15:00|23.91|23.61|23.93|23.63|23.93|23.63|23.91|23.61|0
1743732910000|2025-04-04 02:15:10|23.89|23.64|23.89|23.64|23.89|23.64|23.89|23.64|0
1743732920000|2025-04-04 02:15:20|23.86|23.61|23.93|23.63|23.93|23.64|23.86|23.58|0
1743732930000|2025-04-04 02:15:30|23.91|23.61|23.91|23.61|23.93|23.68|23.88|23.58|0
1743732940000|2025-04-04 02:15:40|23.93|23.63|23.86|23.56|23.93|23.68|23.86|23.56|0
1743732950000|2025-04-04 02:15:50|23.88|23.58|23.91|23.61|23.93|23.68|23.86|23.56|0
1743732960000|2025-04-04 02:16:00|23.93|23.63|23.91|23.61|23.94|23.68|23.89|23.61|0
1743732970000|2025-04-04 02:16:10|23.93|23.63|23.89|23.59|23.97|23.69|23.89|23.59|0
1743732990000|2025-04-04 02:16:30|23.91|23.61|23.91|23.61|23.91|23.61|23.91|23.61|0
1743733040000|2025-04-04 02:17:20|23.89|23.59|23.93|23.63|23.93|23.63|23.89|23.59|0
1743733050000|2025-04-04 02:17:30|23.88|23.58|23.91|23.61|23.94|23.66|23.88|23.58|0
1743733060000|2025-04-04 02:17:40|23.93|23.63|23.86|23.56|23.95|23.68|23.86|23.56|0
1743733070000|2025-04-04 02:17:50|23.93|23.63|23.95|23.7|23.95|23.7|23.91|23.63|0
1743733090000|2025-04-04 02:18:10|23.98|23.73|23.98|23.73|23.98|23.73|23.98|23.73|0
1743733260000|2025-04-04 02:21:00|23.99|23.74|23.99|23.74|23.99|23.74|23.99|23.74|0
1743733370000|2025-04-04 02:22:50|23.98|23.73|23.98|23.73|23.98|23.73|23.98|23.73|0
1743733400000|2025-04-04 02:23:20|23.99|23.74|23.99|23.74|23.99|23.74|23.99|23.74|0
1743733410000|2025-04-04 02:23:30|23.93|23.63|23.91|23.61|23.94|23.64|23.9|23.6|0
1743733440000|2025-04-04 02:24:00|23.93|23.63|23.95|23.65|23.96|23.66|23.91|23.63|0
1743733450000|2025-04-04 02:24:10|23.96|23.66|23.95|23.65|23.98|23.68|23.95|23.65|0
1743733460000|2025-04-04 02:24:20|23.96|23.66|23.96|23.66|23.98|23.68|23.95|23.65|0
1743733470000|2025-04-04 02:24:30|23.95|23.65|23.95|23.65|23.98|23.68|23.95|23.65|0
1743733480000|2025-04-04 02:24:40|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1743733510000|2025-04-04 02:25:10|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|0
1743733590000|2025-04-04 02:26:30|23.97|23.67|23.96|23.66|23.97|23.67|23.96|23.66|0
1743733700000|2025-04-04 02:28:20|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1743733800000|2025-04-04 02:30:00|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1743733810000|2025-04-04 02:30:10|23.98|23.68|23.96|23.66|23.98|23.68|23.96|23.66|0
1743733830000|2025-04-04 02:30:30|23.95|23.65|23.99|23.69|23.99|23.69|23.95|23.65|0
1743733840000|2025-04-04 02:30:40|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1743733870000|2025-04-04 02:31:10|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1743733890000|2025-04-04 02:31:30|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|0
1743733930000|2025-04-04 02:32:10|23.97|23.67|23.97|23.67|23.97|23.67|23.96|23.66|0
1743733980000|2025-04-04 02:33:00|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1743733990000|2025-04-04 02:33:10|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1743734010000|2025-04-04 02:33:30|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1743734020000|2025-04-04 02:33:40|23.97|23.67|23.96|23.66|23.97|23.67|23.96|23.66|0
1743734040000|2025-04-04 02:34:00|23.97|23.67|23.96|23.66|23.97|23.67|23.96|23.66|0
1743734230000|2025-04-04 02:37:10|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1743734240000|2025-04-04 02:37:20|23.96|23.66|23.95|23.65|23.98|23.68|23.95|23.65|0
1743734250000|2025-04-04 02:37:30|23.96|23.66|23.96|23.66|23.99|23.69|23.96|23.66|0
1743734260000|2025-04-04 02:37:40|23.95|23.65|23.91|23.66|23.95|23.66|23.91|23.65|0
1743734280000|2025-04-04 02:38:00|23.93|23.68|23.93|23.68|23.98|23.68|23.93|23.65|0
1743734340000|2025-04-04 02:39:00|23.96|23.66|23.96|23.66|23.96|23.66|23.96|23.66|0
1743734400000|2025-04-04 02:40:00|23.95|23.7|23.95|23.7|23.95|23.7|23.95|23.7|0
1743734410000|2025-04-04 02:40:10|23.96|23.66|23.95|23.7|23.96|23.7|23.95|23.66|0
1743734450000|2025-04-04 02:40:50|23.93|23.68|23.95|23.7|23.95|23.7|23.93|23.68|0
1743734480000|2025-04-04 02:41:20|23.93|23.68|23.91|23.66|23.93|23.68|23.91|23.66|0
1743734490000|2025-04-04 02:41:30|23.93|23.68|23.93|23.68|23.93|23.68|23.93|23.68|0
1743734530000|2025-04-04 02:42:10|23.95|23.7|23.95|23.7|23.95|23.7|23.95|23.7|0
1743734770000|2025-04-04 02:46:10|23.98|23.73|23.98|23.73|23.98|23.73|23.98|23.73|0
1743734990000|2025-04-04 02:49:50|24.03|23.78|23.99|23.74|24.03|23.78|23.99|23.74|0
1743735000000|2025-04-04 02:50:00|24.01|23.76|24.03|23.78|24.03|23.78|23.99|23.74|0
1743735010000|2025-04-04 02:50:10|23.99|23.74|23.99|23.74|24.03|23.78|23.99|23.74|0
1743735020000|2025-04-04 02:50:20|24.03|23.78|24.03|23.78|24.03|23.78|23.99|23.74|0
1743735030000|2025-04-04 02:50:30|23.99|23.74|24.03|23.78|24.03|23.78|23.99|23.74|0
1743735040000|2025-04-04 02:50:40|24.01|23.76|24.03|23.78|24.03|23.78|23.99|23.74|0
1743735050000|2025-04-04 02:50:50|24.01|23.76|24.03|23.78|24.03|23.78|23.99|23.74|0
1743735060000|2025-04-04 02:51:00|23.99|23.74|24.03|23.78|24.03|23.78|23.99|23.74|0
1743735070000|2025-04-04 02:51:10|23.99|23.74|23.99|23.74|23.99|23.74|23.99|23.74|0
1743735150000|2025-04-04 02:52:30|||||||||1
1743735190000|2025-04-04 02:53:10|24.03|23.73|24.03|23.73|24.03|23.73|24.03|23.73|0
1743735240000|2025-04-04 02:54:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1743735250000|2025-04-04 02:54:10|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1743735260000|2025-04-04 02:54:20|24|23.92|24.05|23.8|24.05|23.92|24|23.8|2
1743735310000|2025-04-04 02:55:10|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1743735320000|2025-04-04 02:55:20|24.13|23.88|24.04|23.79|24.13|23.88|24.04|23.79|0
1743735330000|2025-04-04 02:55:30|24.08|23.83|24.08|23.83|24.1|23.85|24.04|23.76|0
1743735340000|2025-04-04 02:55:40|24.09|23.84|24.09|23.84|24.1|23.85|24.04|23.76|0
1743735350000|2025-04-04 02:55:50|24.08|23.83|24.08|23.83|24.12|23.87|24.06|23.79|0
1743735360000|2025-04-04 02:56:00|24.09|23.84|24.09|23.84|24.09|23.84|24.09|23.84|0
1743735370000|2025-04-04 02:56:10|24.08|23.83|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735380000|2025-04-04 02:56:20|24.06|23.81|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735390000|2025-04-04 02:56:30|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735400000|2025-04-04 02:56:40|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735410000|2025-04-04 02:56:50|24.09|23.84|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735420000|2025-04-04 02:57:00|24.06|23.81|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735430000|2025-04-04 02:57:10|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735440000|2025-04-04 02:57:20|24.08|23.83|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735450000|2025-04-04 02:57:30|24.08|23.83|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735460000|2025-04-04 02:57:40|24.08|23.83|24.06|23.81|24.12|23.87|24.06|23.81|0
1743735470000|2025-04-04 02:57:50|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735480000|2025-04-04 02:58:00|24.08|23.83|24.09|23.84|24.12|23.87|24.06|23.81|0
1743735490000|2025-04-04 02:58:10|24.06|23.81|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735500000|2025-04-04 02:58:20|24.08|23.83|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735510000|2025-04-04 02:58:30|24.08|23.83|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735520000|2025-04-04 02:58:40|24.06|23.81|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735530000|2025-04-04 02:58:50|24.08|23.83|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735540000|2025-04-04 02:59:00|24.08|23.83|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735550000|2025-04-04 02:59:10|24.06|23.81|24.09|23.84|24.09|23.84|24.06|23.81|0
1743735560000|2025-04-04 02:59:20|24.08|23.83|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735570000|2025-04-04 02:59:30|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735580000|2025-04-04 02:59:40|24.08|23.83|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735590000|2025-04-04 02:59:50|24.08|23.83|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735600000|2025-04-04 03:00:00|24|23.75|24.06|23.81|24.09|23.84|24|23.75|0
1743735610000|2025-04-04 03:00:10|24.09|23.84|24.08|23.83|24.09|23.84|24.03|23.78|0
1743735620000|2025-04-04 03:00:20|24.06|23.81|24.06|23.81|24.09|23.84|24.04|23.79|0
1743735630000|2025-04-04 03:00:30|24.08|23.83|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735640000|2025-04-04 03:00:40|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735650000|2025-04-04 03:00:50|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735660000|2025-04-04 03:01:00|24.08|23.83|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735670000|2025-04-04 03:01:10|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735680000|2025-04-04 03:01:20|24.09|23.84|24.06|23.81|24.09|23.84|24.06|23.81|0
1743735690000|2025-04-04 03:01:30|24.09|23.84|24.07|23.82|24.12|23.98|24.01|23.76|0
1743735700000|2025-04-04 03:01:40|24.1|23.85|24.1|23.85|24.1|23.85|24.1|23.85|0
1743735800000|2025-04-04 03:03:20|24|23.92|24|23.92|24|23.92|24|23.92|3
1743735810000|2025-04-04 03:03:30|24.1|23.85|24.1|23.85|24.1|23.95|24|23.82|6
1743735820000|2025-04-04 03:03:40|24.07|23.82|24|23.92|24.1|23.92|24|23.82|11
1743735830000|2025-04-04 03:03:50|24.12|23.87|24.03|23.95|24.12|23.96|24.02|23.87|3
1743735840000|2025-04-04 03:04:00|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|5
1743735850000|2025-04-04 03:04:10|24.03|23.95|24.04|23.96|24.05|23.97|24.03|23.95|6
1743735870000|2025-04-04 03:04:30|||||||||1
1743735880000|2025-04-04 03:04:40|23.99|23.91|24.04|23.96|24.07|23.96|23.99|23.82|0
1743735890000|2025-04-04 03:04:50|24.12|23.87|24.1|23.85|24.12|23.96|24.02|23.82|0
1743735900000|2025-04-04 03:05:00|24.04|23.96|24.07|23.82|24.12|23.96|24.02|23.82|0
1743735910000|2025-04-04 03:05:10|24.1|23.85|24.1|23.85|24.1|23.85|24.1|23.85|0
1743735920000|2025-04-04 03:05:20|24.02|23.94|24.02|23.94|24.03|23.95|24.02|23.94|0
1743735930000|2025-04-04 03:05:30|24.03|23.95|24.14|23.89|24.14|23.98|24.02|23.89|2
1743736020000|2025-04-04 03:07:00|24.13|23.88|24.14|23.89|24.14|23.89|24.13|23.88|0
1743736270000|2025-04-04 03:11:10|24.04|23.96|24.14|23.89|24.14|23.96|24.04|23.89|0
1743736280000|2025-04-04 03:11:20|24.01|23.93|24.14|23.89|24.14|23.93|24.01|23.89|0
1743736290000|2025-04-04 03:11:30|24.15|23.9|24.18|23.93|24.18|23.93|24.15|23.9|0
1743736300000|2025-04-04 03:11:40|24.01|23.86|24.15|23.9|24.15|23.9|24.01|23.86|0
1743736310000|2025-04-04 03:11:50|24.16|23.91|24.15|23.9|24.18|23.93|24.15|23.9|0
1743736320000|2025-04-04 03:12:00|24.14|23.89|24.16|23.91|24.16|23.91|24.14|23.89|0
1743736350000|2025-04-04 03:12:30|24.18|23.93|24.2|23.95|24.21|23.95|24.18|23.91|0
1743736380000|2025-04-04 03:13:00|24.18|23.93|24.18|23.93|24.18|23.93|24.18|23.93|0
1743736390000|2025-04-04 03:13:10|24.21|23.91|24.2|23.95|24.21|23.95|24.19|23.91|0
1743736450000|2025-04-04 03:14:10|24.18|23.93|24.18|23.93|24.2|23.95|24.18|23.93|0
1743736470000|2025-04-04 03:14:30|24.15|23.9|24.16|23.91|24.16|23.91|24.15|23.9|0
1743736480000|2025-04-04 03:14:40|24.15|23.9|24.15|23.9|24.15|23.9|24.15|23.9|0
1743736490000|2025-04-04 03:14:50|24.12|23.87|24.16|23.91|24.16|23.91|24.12|23.87|0
1743736510000|2025-04-04 03:15:10||23.86||23.86||23.86||23.86|0
1743736520000|2025-04-04 03:15:20|24.18|23.88|24.16|23.91|24.18|23.91|24.16|23.88|0
1743736550000|2025-04-04 03:15:50|24.2|23.9|24.16|23.91|24.2|23.91|24.16|23.9|0
1743736570000|2025-04-04 03:16:10|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1743736580000|2025-04-04 03:16:20|24.18|23.93|24.18|23.93|24.18|23.93|24.18|23.93|0
1743736590000|2025-04-04 03:16:30|24.2|23.9|24.2|23.9|24.2|23.9|24.2|23.9|0
1743736600000|2025-04-04 03:16:40|24.16|23.91|24.16|23.91|24.16|23.91|24.16|23.91|0
1743736670000|2025-04-04 03:17:50|24.18|23.93|24.18|23.93|24.18|23.93|24.18|23.93|0
1743736680000|2025-04-04 03:18:00|24.16|23.91|24.16|23.91|24.16|23.91|24.16|23.91|0
1743736750000|2025-04-04 03:19:10|24.17|23.92|24.16|23.91|24.17|23.92|24.16|23.91|0
1743736870000|2025-04-04 03:21:10|24.2|23.9|24.18|23.93|24.2|23.93|24.18|23.9|0
1743736890000|2025-04-04 03:21:30|24.2|23.95|24.2|23.95|24.2|23.95|24.2|23.95|0
1743736950000|2025-04-04 03:22:30|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1743737020000|2025-04-04 03:23:40|24.13|24.05|24.13|24.05|24.21|24.05|24.13|23.96|0
1743737040000|2025-04-04 03:24:00|24.21|23.96|24.21|23.96|24.21|24.05|24.13|23.96|0
1743737160000|2025-04-04 03:26:00|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|0
1743737170000|2025-04-04 03:26:10|24.14|24.06|24.14|24.06|24.16|24.08|24.13|24.05|0
1743737180000|2025-04-04 03:26:20|24.15|24.07|24.16|24.08|24.16|24.08|24.13|24.05|0
1743737190000|2025-04-04 03:26:30|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|0
1743737200000|2025-04-04 03:26:40|24.13|24.05|24.21|23.96|24.21|24.05|24.13|23.96|0
1743737400000|2025-04-04 03:30:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1743737410000|2025-04-04 03:30:10|24.21|23.96|24.17|24.09|24.21|24.09|24.13|23.96|0
1743737430000|2025-04-04 03:30:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|1
1743737440000|2025-04-04 03:30:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1743737470000|2025-04-04 03:31:10|24.42|24.17|24.31|24.23|24.42|24.27|24.31|24.17|0
1743737480000|2025-04-04 03:31:20|24.33|24.25|24.43|24.18|24.43|24.27|24.3|24.18|9
1743737490000|2025-04-04 03:31:30|24.41|24.16|24.54|24.46|24.54|24.46|24.37|24.16|7
1743737500000|2025-04-04 03:31:40|24.48|24.4|24.46|24.38|24.56|24.43|24.46|24.31|11
1743737510000|2025-04-04 03:31:50|24.42|24.34|24.38|24.3|24.48|24.34|24.38|24.23|0
1743737520000|2025-04-04 03:32:00|24.41|24.33|24.41|24.33|24.56|24.38|24.41|24.31|1
1743737530000|2025-04-04 03:32:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1743737540000|2025-04-04 03:32:20|24.46|24.21|24.47|24.22|24.47|24.22|24.46|24.21|1
1743737550000|2025-04-04 03:32:30|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1743737560000|2025-04-04 03:32:40|24.49|24.24|24.39|24.31|24.5|24.31|24.38|24.17|1
1743737580000|2025-04-04 03:33:00|24.41|24.33|24.43|24.35|24.52|24.35|24.41|24.27|0
1743737590000|2025-04-04 03:33:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1743737600000|2025-04-04 03:33:20|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|0
1743737610000|2025-04-04 03:33:30|24.45|24.37|24.48|24.4|24.48|24.4|24.45|24.37|1
1743737620000|2025-04-04 03:33:40|24.56|24.31|24.46|24.38|24.56|24.4|24.46|24.31|0
1743737630000|2025-04-04 03:33:50|24.48|24.4|24.56|24.31|24.56|24.4|24.48|24.31|0
1743737640000|2025-04-04 03:34:00|24.46|24.38|24.46|24.38|24.56|24.38|24.46|24.31|0
1743737650000|2025-04-04 03:34:10|24.45|24.37|24.44|24.19|24.52|24.37|24.44|24.19|0
1743737660000|2025-04-04 03:34:20|24.45|24.37|24.52|24.27|24.52|24.37|24.45|24.27|0
1743737670000|2025-04-04 03:34:30|24.51|24.26|24.45|24.37|24.52|24.37|24.45|24.26|0
1743737690000|2025-04-04 03:34:50|24.52|24.27|24.45|24.37|24.52|24.37|24.45|24.27|0
1743737700000|2025-04-04 03:35:00|24.52|24.27|24.51|24.26|24.52|24.37|24.45|24.26|0
1743737710000|2025-04-04 03:35:10|24.41|24.33|24.45|24.37|24.52|24.37|24.41|24.26|0
1743737730000|2025-04-04 03:35:30|24.43|24.35|24.51|24.26|24.51|24.35|24.43|24.26|0
1743737740000|2025-04-04 03:35:40|24.43|24.35|24.51|24.26|24.51|24.35|24.43|24.26|0
1743737750000|2025-04-04 03:35:50|24.43|24.35|24.51|24.26|24.51|24.35|24.43|24.26|0
1743737760000|2025-04-04 03:36:00|24.41|24.33|24.51|24.26|24.51|24.35|24.41|24.26|0
1743737770000|2025-04-04 03:36:10|24.41|24.33|24.41|24.33|24.51|24.33|24.41|24.26|0
1743737780000|2025-04-04 03:36:20|24.51|24.26|24.46|24.21|24.51|24.35|24.42|24.21|0
1743737790000|2025-04-04 03:36:30|24.51|24.26|24.51|24.26|24.51|24.35|24.43|24.26|0
1743737800000|2025-04-04 03:36:40|24.43|24.35|24.43|24.35|24.52|24.37|24.43|24.27|0
1743737810000|2025-04-04 03:36:50|24.51|24.26|24.43|24.35|24.51|24.35|24.43|24.26|0
1743737820000|2025-04-04 03:37:00|24.51|24.26|24.43|24.35|24.52|24.35|24.43|24.26|0
1743737830000|2025-04-04 03:37:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1743737850000|2025-04-04 03:37:30|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|0
1743737860000|2025-04-04 03:37:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1743737880000|2025-04-04 03:38:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|3
1743737890000|2025-04-04 03:38:10|||||||||2
1743737900000|2025-04-04 03:38:20|24.46|24.38|24.46|24.38|24.46|24.38|24.39|24.31|6
1743737910000|2025-04-04 03:38:30|24.47|24.39|24.45|24.37|24.54|24.39|24.45|24.29|3
1743737920000|2025-04-04 03:38:40|24.46|24.38|24.51|24.26|24.54|24.38|24.43|24.26|4
1743737930000|2025-04-04 03:38:50|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1743737940000|2025-04-04 03:39:00|24.46|24.21|24.52|24.27|24.52|24.35|24.38|24.21|0
1743737950000|2025-04-04 03:39:10|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1743737970000|2025-04-04 03:39:30|24.45|24.37|24.54|24.29|24.54|24.37|24.45|24.29|0
1743738000000|2025-04-04 03:40:00|24.52|24.27|24.52|24.27|24.52|24.27|24.52|24.27|0
1743738010000|2025-04-04 03:40:10|24.43|24.35|24.52|24.27|24.52|24.35|24.43|24.27|0
1743738030000|2025-04-04 03:40:30|24.54|24.29|24.54|24.29|24.54|24.29|24.54|24.29|0
1743738040000|2025-04-04 03:40:40|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|0
1743738050000|2025-04-04 03:40:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1743738060000|2025-04-04 03:41:00|24.53|24.23|24.53|24.28|24.54|24.28|24.53|24.23|1
1743738130000|2025-04-04 03:42:10|24.56|24.26|24.56|24.26|24.56|24.28|24.53|24.26|0
1743738140000|2025-04-04 03:42:20|24.53|24.28|24.53|24.28|24.55|24.3|24.53|24.28|0
1743738160000|2025-04-04 03:42:40|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1743738200000|2025-04-04 03:43:20|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1743738230000|2025-04-04 03:43:50|24.44|24.19|24.42|24.17|24.44|24.19|24.42|24.17|0
1743738240000|2025-04-04 03:44:00|24.43|24.18|24.45|24.2|24.45|24.2|24.43|24.18|0
1743738250000|2025-04-04 03:44:10|24.47|24.22|24.45|24.2|24.48|24.22|24.45|24.18|0
1743738300000|2025-04-04 03:45:00|24.43|24.18|24.39|24.14|24.43|24.2|24.28|24.14|0
1743738310000|2025-04-04 03:45:10|24.38|24.13|24.4|24.1|24.4|24.14|24.36|24.1|0
1743738320000|2025-04-04 03:45:20|24.38|24.13|24.38|24.13|24.38|24.13|24.38|24.13|0
1743738330000|2025-04-04 03:45:30|24.45|24.15|24.38|24.13|24.45|24.15|24.36|24.11|0
1743738340000|2025-04-04 03:45:40|24.35|24.1|24.38|24.13|24.38|24.13|24.35|24.1|0
1743738350000|2025-04-04 03:45:50|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1743738360000|2025-04-04 03:46:00|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1743738370000|2025-04-04 03:46:10|24.44|24.19|24.45|24.2|24.45|24.2|24.42|24.17|0
1743738380000|2025-04-04 03:46:20|24.42|24.17|24.45|24.2|24.45|24.2|24.42|24.15|0
1743738410000|2025-04-04 03:46:50|24.44|24.19|24.38|24.13|24.44|24.19|24.38|24.13|0
1743738420000|2025-04-04 03:47:00|24.42|24.17|24.42|24.17|24.42|24.17|24.42|24.17|0
1743738430000|2025-04-04 03:47:10|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1743738440000|2025-04-04 03:47:20|24.42|24.17|24.42|24.17|24.44|24.19|24.42|24.17|0
1743738450000|2025-04-04 03:47:30|24.43|24.18|24.45|24.2|24.45|24.2|24.43|24.18|4
1743738460000|2025-04-04 03:47:40|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|4
1743738490000|2025-04-04 03:48:10|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1743738520000|2025-04-04 03:48:40|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1743738560000|2025-04-04 03:49:20|24.41|24.16|24.45|24.2|24.45|24.2|24.41|24.16|0
1743738610000|2025-04-04 03:50:10|24.44|24.19|24.45|24.2|24.45|24.2|24.43|24.18|0
1743738620000|2025-04-04 03:50:20|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|0
1743738660000|2025-04-04 03:51:00|24.47|24.22|24.46|24.21|24.48|24.23|24.46|24.21|0
1743738670000|2025-04-04 03:51:10|24.47|24.22|24.48|24.23|24.48|24.23|24.47|24.22|0
1743738720000|2025-04-04 03:52:00|24.47|24.22|24.45|24.2|24.48|24.23|24.43|24.18|0
1743738730000|2025-04-04 03:52:10|24.47|24.22|24.48|24.23|24.48|24.23|24.47|24.22|0
1743738740000|2025-04-04 03:52:20|24.46|24.21|24.46|24.21|24.46|24.21|24.46|24.21|0
1743738750000|2025-04-04 03:52:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1743738760000|2025-04-04 03:52:40|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1743738790000|2025-04-04 03:53:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1743738800000|2025-04-04 03:53:20|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|0
1743738820000|2025-04-04 03:53:40|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1743738840000|2025-04-04 03:54:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1743738860000|2025-04-04 03:54:20|24.32|24.24|24.4|24.15|24.41|24.24|24.3|24.15|0
1743738870000|2025-04-04 03:54:30|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|0
1743738890000|2025-04-04 03:54:50|24.32|24.24|24.33|24.25|24.44|24.25|24.32|24.19|1
1743738920000|2025-04-04 03:55:20|24.35|24.27|24.46|24.21|24.46|24.27|24.35|24.21|0
1743738930000|2025-04-04 03:55:30|24.45|24.2|24.33|24.25|24.45|24.25|24.33|24.2|0
1743738940000|2025-04-04 03:55:40|24.41|24.16|24.39|24.14|24.41|24.25|24.33|24.14|0
1743738950000|2025-04-04 03:55:50|24.37|24.12|24.37|24.12|24.37|24.12|24.37|24.12|0
1743739020000|2025-04-04 03:57:00|24.38|24.13|24.37|24.12|24.38|24.13|24.37|24.12|0
1743739050000|2025-04-04 03:57:30|24.38|24.13|24.37|24.12|24.38|24.13|24.37|24.12|0
1743739240000|2025-04-04 04:00:40|24.38|24.13|24.37|24.12|24.4|24.15|24.37|24.12|0
1743739320000|2025-04-04 04:02:00|24.39|24.14|24.37|24.12|24.39|24.14|24.37|24.12|0
1743739370000|2025-04-04 04:02:50|24.38|24.13|24.38|24.13|24.38|24.13|24.38|24.13|0
1743739380000|2025-04-04 04:03:00|24.39|24.14|24.37|24.12|24.39|24.14|24.37|24.12|0
1743739520000|2025-04-04 04:05:20|24.38|24.13|24.38|24.13|24.38|24.13|24.38|24.13|0
1743739530000|2025-04-04 04:05:30|24.39|24.14|24.39|24.14|24.4|24.15|24.37|24.12|0
1743739550000|2025-04-04 04:05:50|24.4|24.15|24.39|24.14|24.4|24.15|24.39|24.14|0
1743739570000|2025-04-04 04:06:10|24.4|24.15|24.42|24.17|24.42|24.17|24.4|24.15|0
1743739580000|2025-04-04 04:06:20|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1743739590000|2025-04-04 04:06:30|24.42|24.17|24.39|24.14|24.42|24.17|24.39|24.14|0
1743739600000|2025-04-04 04:06:40|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1743739620000|2025-04-04 04:07:00|24.41|24.16|24.4|24.15|24.41|24.16|24.4|24.15|0
1743739630000|2025-04-04 04:07:10|24.41|24.16|24.45|24.2|24.45|24.2|24.41|24.16|0
1743739670000|2025-04-04 04:07:50|24.41|24.16|24.41|24.16|24.41|24.16|24.4|24.15|0
1743739690000|2025-04-04 04:08:10|24.42|24.17|24.45|24.2|24.45|24.2|24.42|24.17|0
1743739720000|2025-04-04 04:08:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1743739770000|2025-04-04 04:09:30|24.43|24.18|24.45|24.2|24.45|24.2|24.43|24.18|0
1743739780000|2025-04-04 04:09:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1743739790000|2025-04-04 04:09:50|24.4|24.15|24.4|24.15|24.41|24.16|24.4|24.15|0
1743739800000|2025-04-04 04:10:00|24.41|24.16|24.39|24.14|24.41|24.16|24.39|24.14|0
1743739830000|2025-04-04 04:10:30|24.41|24.16|24.41|24.16|24.41|24.16|24.4|24.15|0
1743739840000|2025-04-04 04:10:40|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1743739870000|2025-04-04 04:11:10|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1743739890000|2025-04-04 04:11:30|24.41|24.16|24.41|24.16|24.41|24.16|24.4|24.15|0
1743739900000|2025-04-04 04:11:40|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1743739910000|2025-04-04 04:11:50|24.41|24.16|24.4|24.15|24.41|24.16|24.4|24.15|0
1743739920000|2025-04-04 04:12:00|24.39|24.14|24.39|24.14|24.39|24.14|24.39|24.14|0
1743739990000|2025-04-04 04:13:10|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1743740000000|2025-04-04 04:13:20|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1743740130000|2025-04-04 04:15:30|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1743740150000|2025-04-04 04:15:50|24.44|24.19|24.45|24.2|24.45|24.2|24.43|24.18|0
1743740160000|2025-04-04 04:16:00|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1743740170000|2025-04-04 04:16:10|24.41|24.16|24.32|24.24|24.41|24.24|24.32|24.14|0
1743740180000|2025-04-04 04:16:20|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1743740190000|2025-04-04 04:16:30|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1743740220000|2025-04-04 04:17:00|24.45|24.2|24.45|24.2|24.45|24.2|24.45|24.2|0
1743740230000|2025-04-04 04:17:10|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1743740250000|2025-04-04 04:17:30|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1743740270000|2025-04-04 04:17:50|24.42|24.17|24.46|24.21|24.46|24.21|24.42|24.17|0
1743740300000|2025-04-04 04:18:20|24.45|24.2|24.46|24.21|24.46|24.21|24.45|24.2|0
1743740410000|2025-04-04 04:20:10|24.43|24.18|24.46|24.21|24.46|24.29|24.36|24.18|2
1743740420000|2025-04-04 04:20:20|24.49|24.24|24.51|24.26|24.51|24.26|24.49|24.24|0
1743740430000|2025-04-04 04:20:30|24.4|24.32|24.42|24.34|24.51|24.34|24.4|24.26|0
1743740440000|2025-04-04 04:20:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1743740480000|2025-04-04 04:21:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1743740490000|2025-04-04 04:21:30|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|1
1743740500000|2025-04-04 04:21:40|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1743740520000|2025-04-04 04:22:00|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1743740570000|2025-04-04 04:22:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1743740580000|2025-04-04 04:23:00|24.43|24.35|24.43|24.35|24.44|24.36|24.42|24.34|0
1743740590000|2025-04-04 04:23:10|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|1
1743740600000|2025-04-04 04:23:20|24.43|24.35|24.42|24.34|24.44|24.36|24.42|24.34|1
1743740610000|2025-04-04 04:23:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1743740640000|2025-04-04 04:24:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1743740680000|2025-04-04 04:24:40|24.43|24.35|24.42|24.34|24.43|24.35|24.42|24.34|0
1743740710000|2025-04-04 04:25:10|24.49|24.24|24.42|24.34|24.49|24.34|24.42|24.24|0
1743740720000|2025-04-04 04:25:20|24.4|24.32|24.48|24.23|24.48|24.32|24.4|24.23|0
1743740730000|2025-04-04 04:25:30|24.46|24.21|24.42|24.34|24.46|24.34|24.4|24.21|0
1743740740000|2025-04-04 04:25:40|24.4|24.32|24.42|24.34|24.48|24.34|24.39|24.23|0
1743740780000|2025-04-04 04:26:20|24.46|24.38|24.43|24.35|24.46|24.38|24.43|24.35|0
1743740790000|2025-04-04 04:26:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1743740800000|2025-04-04 04:26:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1743740810000|2025-04-04 04:26:50|24.45|24.37|24.45|24.37|24.45|24.37|24.43|24.35|0
1743740820000|2025-04-04 04:27:00|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|0
1743740830000|2025-04-04 04:27:10|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|0
1743740840000|2025-04-04 04:27:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1743740850000|2025-04-04 04:27:30|24.42|24.34|24.42|24.34|24.43|24.35|24.42|24.34|0
1743740860000|2025-04-04 04:27:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1743740870000|2025-04-04 04:27:50|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1743740880000|2025-04-04 04:28:00|24.45|24.37|24.42|24.34|24.46|24.38|24.42|24.34|0
1743740890000|2025-04-04 04:28:10|24.43|24.35|24.43|24.35|24.46|24.38|24.42|24.34|0
1743740900000|2025-04-04 04:28:20|24.46|24.38|24.43|24.35|24.46|24.38|24.43|24.35|0
1743740910000|2025-04-04 04:28:30|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1743740920000|2025-04-04 04:28:40|24.42|24.34|24.51|24.26|24.51|24.34|24.42|24.26|4
1743740960000|2025-04-04 04:29:20|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1743740970000|2025-04-04 04:29:30|24.53|24.28|24.56|24.31|24.58|24.42|24.45|24.28|0
1743740990000|2025-04-04 04:29:50|24.53|24.28|24.56|24.31|24.56|24.31|24.53|24.28|0
1743741010000|2025-04-04 04:30:10|24.55|24.3|24.56|24.31|24.56|24.31|24.54|24.29|2
1743741050000|2025-04-04 04:30:50|24.5|24.42|24.54|24.46|24.56|24.46|24.49|24.31|0
1743741060000|2025-04-04 04:31:00|24.53|24.45|24.61|24.36|24.61|24.45|24.5|24.33|3
1743741080000|2025-04-04 04:31:20|24.64|24.39|24.64|24.39|24.64|24.39|24.64|24.39|0
1743741100000|2025-04-04 04:31:40|24.66|24.41|24.64|24.39|24.66|24.41|24.64|24.39|0
1743741120000|2025-04-04 04:32:00|24.66|24.41|24.68|24.43|24.68|24.5|24.58|24.41|3
1743741130000|2025-04-04 04:32:10|24.64|24.39|24.64|24.39|24.64|24.39|24.64|24.39|0
1743741170000|2025-04-04 04:32:50|24.66|24.41|24.66|24.41|24.66|24.41|24.66|24.41|0
1743741180000|2025-04-04 04:33:00|24.64|24.39|24.68|24.43|24.68|24.43|24.64|24.39|0
1743741200000|2025-04-04 04:33:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1743741210000|2025-04-04 04:33:30|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1743741250000|2025-04-04 04:34:10|||||||||1
1743741260000|2025-04-04 04:34:20|24.58|24.5|24.68|24.43|24.68|24.5|24.58|24.43|3
1743741270000|2025-04-04 04:34:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1743741280000|2025-04-04 04:34:40|24.68|24.43|24.6|24.52|24.68|24.52|24.6|24.43|0
1743741290000|2025-04-04 04:34:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1743741300000|2025-04-04 04:35:00|24.68|24.43|24.68|24.43|24.68|24.43|24.68|24.43|4
1743741310000|2025-04-04 04:35:10|24.67|24.42|24.68|24.43|24.68|24.43|24.67|24.42|0
1743741330000|2025-04-04 04:35:30|24.69|24.44|24.69|24.44|24.69|24.44|24.69|24.44|0
1743741340000|2025-04-04 04:35:40|24.7|24.45|24.7|24.45|24.7|24.45|24.7|24.45|0
1743741350000|2025-04-04 04:35:50|24.71|24.46|24.71|24.46|24.71|24.46|24.71|24.46|0
1743741360000|2025-04-04 04:36:00|24.64|24.56|24.71|24.46|24.71|24.56|24.64|24.46|0
1743741380000|2025-04-04 04:36:20|24.76|24.51|24.73|24.48|24.76|24.51|24.73|24.48|0
1743741390000|2025-04-04 04:36:30|24.78|24.53|24.71|24.46|24.78|24.53|24.71|24.46|0
1743741410000|2025-04-04 04:36:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1743741430000|2025-04-04 04:37:10|24.76|24.51|24.76|24.51|24.76|24.51|24.76|24.51|0
1743741440000|2025-04-04 04:37:20|24.69|24.61|24.69|24.61|24.76|24.61|24.69|24.51|0
1743741450000|2025-04-04 04:37:30|24.78|24.53|24.78|24.53|24.78|24.53|24.78|24.53|1
1743741460000|2025-04-04 04:37:40|24.77|24.52|24.78|24.53|24.78|24.53|24.75|24.5|0
1743741490000|2025-04-04 04:38:10|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1743741500000|2025-04-04 04:38:20|24.81|24.56|24.8|24.55|24.84|24.59|24.8|24.55|0
1743741530000|2025-04-04 04:38:50|24.83|24.58|24.85|24.6|24.85|24.6|24.83|24.58|0
1743741550000|2025-04-04 04:39:10|24.86|24.61|24.86|24.61|24.86|24.71|24.79|24.61|1
1743741560000|2025-04-04 04:39:20|24.9|24.65|24.9|24.65|24.94|24.67|24.89|24.64|0
1743741570000|2025-04-04 04:39:30|24.89|24.64|24.9|24.65|24.9|24.65|24.89|24.64|0
1743741580000|2025-04-04 04:39:40|24.89|24.64|24.95|24.7|24.95|24.7|24.89|24.64|0
1743741590000|2025-04-04 04:39:50|25|24.75|25|24.75|25|24.75|24.97|24.72|0
1743741610000|2025-04-04 04:40:10|24.94|24.86|25.02|24.77|25.05|24.88|24.94|24.77|10
1743741620000|2025-04-04 04:40:20|25.03|24.95|25.19|24.89|25.2|25.01|25.03|24.89|29
1743741630000|2025-04-04 04:40:30|25.22|24.92|25.18|24.93|25.22|24.93|25.18|24.92|0
1743741640000|2025-04-04 04:40:40|25.15|24.9|25.13|24.83|25.15|24.9|25.09|24.79|0
1743741660000|2025-04-04 04:41:00|25.11|24.81|25.13|24.83|25.13|24.83|25.06|24.76|1
1743741700000|2025-04-04 04:41:40|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1743741710000|2025-04-04 04:41:50|25.15|24.85|25.14|24.84|25.15|24.85|25.14|24.84|0
1743741750000|2025-04-04 04:42:30|25.11|24.81|25.14|24.84|25.14|24.84|25.11|24.81|0
1743741780000|2025-04-04 04:43:00|25.15|24.85|25.15|24.85|25.15|24.85|25.15|24.85|0
1743741800000|2025-04-04 04:43:20|25.14|24.84|25.14|24.84|25.16|24.86|25.11|24.81|0
1743741810000|2025-04-04 04:43:30|25.13|24.83|25.19|24.89|25.19|24.89|25.13|24.83|0
1743741840000|2025-04-04 04:44:00|25.13|24.83|25.11|24.81|25.13|24.83|25.11|24.81|0
1743741850000|2025-04-04 04:44:10|25.08|24.83|25.09|24.79|25.11|24.83|25.08|24.79|0
1743741890000|2025-04-04 04:44:50|25.06|24.81|25.06|24.76|25.06|24.81|25.06|24.76|1
1743741900000|2025-04-04 04:45:00|25.03|24.78|25.03|24.73|25.05|24.78|25.03|24.73|0
1743741920000|2025-04-04 04:45:20|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1743741930000|2025-04-04 04:45:30|25.04|24.79|25.04|24.74|25.04|24.79|25.03|24.74|0
1743741940000|2025-04-04 04:45:40|25.03|24.78|25.04|24.79|25.04|24.79|25.03|24.74|0
1743741950000|2025-04-04 04:45:50|25.03|24.78|25.05|24.8|25.05|24.9|24.98|24.73|0
1743741960000|2025-04-04 04:46:00|25.04|24.74|24.96|24.88|25.04|24.88|24.96|24.73|0
1743741970000|2025-04-04 04:46:10|25.01|24.76|25.03|24.73|25.05|24.88|24.95|24.73|0
1743741980000|2025-04-04 04:46:20|25.01|24.76|25.03|24.73|25.04|24.88|24.96|24.73|0
1743741990000|2025-04-04 04:46:30|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1743742010000|2025-04-04 04:46:50|25.03|24.79|24.96|24.88|25.04|24.88|24.96|24.74|0
1743742020000|2025-04-04 04:47:00|25.04|24.79|25.03|24.78|25.05|24.79|25.03|24.73|0
1743742030000|2025-04-04 04:47:10|25.04|24.79|25.03|24.73|25.04|24.88|24.96|24.73|0
1743742040000|2025-04-04 04:47:20|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1743742050000|2025-04-04 04:47:30|25.04|24.79|25.04|24.79|25.05|24.9|24.98|24.79|0
1743742060000|2025-04-04 04:47:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1743742080000|2025-04-04 04:48:00|25.04|24.74|24.98|24.68|25.04|24.76|24.98|24.68|0
1743742110000|2025-04-04 04:48:30|24.96|24.66|24.96|24.66|24.96|24.66|24.96|24.66|0
1743742120000|2025-04-04 04:48:40|24.94|24.69|24.96|24.66|24.96|24.69|24.94|24.66|0
1743742130000|2025-04-04 04:48:50|24.92|24.67|24.92|24.67|24.92|24.67|24.92|24.67|0
1743742140000|2025-04-04 04:49:00|24.91|24.66|24.91|24.66|24.91|24.66|24.91|24.66|0
1743742150000|2025-04-04 04:49:10|24.92|24.67|24.95|24.7|24.95|24.7|24.92|24.67|0
1743742160000|2025-04-04 04:49:20|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|1
1743742180000|2025-04-04 04:49:40|24.98|24.68|24.98|24.68|24.99|24.69|24.98|24.68|0
1743742190000|2025-04-04 04:49:50|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1743742210000|2025-04-04 04:50:10|25|24.7|24.98|24.68|25|24.7|24.98|24.68|0
1743742260000|2025-04-04 04:51:00|24.99|24.69|25.03|24.73|25.03|24.73|24.99|24.69|0
1743742300000|2025-04-04 04:51:40|25.04|24.74|25.06|24.76|25.06|24.76|25.04|24.74|0
1743742310000|2025-04-04 04:51:50|25.08|24.78|25.08|24.78|25.08|24.78|25.08|24.78|0
1743742320000|2025-04-04 04:52:00||24.83||24.78||24.83||24.78|0
1743742330000|2025-04-04 04:52:10|25.11|24.81|25.11|24.81|25.11|24.86|25.09|24.81|0
1743742350000|2025-04-04 04:52:30|25.12|24.82|25.12|24.82|25.12|24.86|25.11|24.82|0
1743742360000|2025-04-04 04:52:40|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1743742370000|2025-04-04 04:52:50|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1743742380000|2025-04-04 04:53:00|25.04|24.96|25.18|24.88|25.18|24.96|25.04|24.88|1
1743742400000|2025-04-04 04:53:20|25.2|24.9|25.19|24.89|25.21|24.91|25.19|24.89|0
1743742410000|2025-04-04 04:53:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1743742430000|2025-04-04 04:53:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1743742450000|2025-04-04 04:54:10|25.21|24.91|25.18|24.88|25.23|24.93|25.18|24.88|0
1743742460000|2025-04-04 04:54:20|25.19|24.89|25.19|24.89|25.2|24.9|25.18|24.88|0
1743742470000|2025-04-04 04:54:30|25.18|24.88|25.18|24.88|25.19|24.89|25.18|24.88|0
1743742490000|2025-04-04 04:54:50|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1743742520000|2025-04-04 04:55:20|25.2|24.9|25.13|24.83|25.2|24.9|25.13|24.83|0
1743742530000|2025-04-04 04:55:30|25.12|24.82|25.1|24.8|25.12|24.82|25.1|24.8|0
1743742540000|2025-04-04 04:55:40|25.12|24.82|25.15|24.85|25.15|24.85|25.12|24.82|0
1743742580000|2025-04-04 04:56:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1743742610000|2025-04-04 04:56:50|25.2|24.9|25.19|24.89|25.2|24.9|25.19|24.89|0
1743742620000|2025-04-04 04:57:00|25.18|24.88|25.2|24.9|25.2|24.9|25.18|24.88|0
1743742630000|2025-04-04 04:57:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1743742640000|2025-04-04 04:57:20|25.2|24.9|25.16|24.86|25.2|24.9|25.16|24.86|0
1743742650000|2025-04-04 04:57:30|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|0
1743742660000|2025-04-04 04:57:40|25.14|24.84|25.15|24.85|25.15|24.85|25.14|24.84|0
1743742710000|2025-04-04 04:58:30|25.17|24.87|25.15|24.85|25.17|24.87|25.14|24.84|0
1743742720000|2025-04-04 04:58:40|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|0
1743742730000|2025-04-04 04:58:50|25.13|24.83|25.12|24.82|25.13|24.83|25.12|24.82|1
1743742740000|2025-04-04 04:59:00|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|0
1743742750000|2025-04-04 04:59:10|25.09|24.79|25.11|24.81|25.11|24.81|25.08|24.78|0
1743742770000|2025-04-04 04:59:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1743742780000|2025-04-04 04:59:40|25.11|24.81|25.14|24.84|25.14|24.84|25.11|24.81|0
1743742790000|2025-04-04 04:59:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1743742800000|2025-04-04 05:00:00|25.17|24.87|25.13|24.83|25.17|24.87|25.12|24.82|0
1743742810000|2025-04-04 05:00:10|25.14|24.84|25.12|24.82|25.14|24.84|25.12|24.82|0
1743742820000|2025-04-04 05:00:20|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1743742830000|2025-04-04 05:00:30|25.05|24.75|25.05|24.75|25.05|24.75|25.05|24.75|0
1743742840000|2025-04-04 05:00:40|25.04|24.74|25.04|24.74|25.05|24.75|25.03|24.73|0
1743742860000|2025-04-04 05:01:00|25.06|24.76|25.04|24.74|25.06|24.76|25.04|24.74|0
1743742870000|2025-04-04 05:01:10|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1743742890000|2025-04-04 05:01:30|25.1|24.8|25.08|24.78|25.1|24.8|25.08|24.78|0
1743742910000|2025-04-04 05:01:50|25.09|24.79|25.11|24.81|25.11|24.81|25.09|24.79|0
1743742920000|2025-04-04 05:02:00|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1743742930000|2025-04-04 05:02:10|25.11|24.81|25.09|24.79|25.11|24.82|25.07|24.79|0
1743742940000|2025-04-04 05:02:20|25.04|24.74|25.03|24.73|25.04|24.74|24.99|24.71|0
1743742950000|2025-04-04 05:02:30|25.01|24.76|25.03|24.73|25.03|24.76|25.01|24.73|0
1743742960000|2025-04-04 05:02:40|25.01|24.76|25.01|24.76|25.01|24.76|25.01|24.76|0
1743742970000|2025-04-04 05:02:50|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1743742980000|2025-04-04 05:03:00|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1743742990000|2025-04-04 05:03:10|25.01|24.76|25.04|24.74|25.04|24.76|25.01|24.74|0
1743743000000|2025-04-04 05:03:20|25.01|24.76|25.01|24.76|25.01|24.76|25.01|24.76|0
1743743010000|2025-04-04 05:03:30|24.98|24.73|24.98|24.73|25.04|24.74|24.98|24.73|0
1743743020000|2025-04-04 05:03:40|25.01|24.76|25.02|24.77|25.02|24.77|25.01|24.76|0
1743743030000|2025-04-04 05:03:50|25.01|24.76|25.03|24.78|25.03|24.78|25.01|24.76|0
1743743050000|2025-04-04 05:04:10|24.96|24.88|25.06|24.81|25.06|24.88|24.96|24.81|0
1743743060000|2025-04-04 05:04:20|25.09|24.84|25.08|24.83|25.09|24.84|25.08|24.83|0
1743743080000|2025-04-04 05:04:40|25.13||25.13||25.13||25.13||0
1743743090000|2025-04-04 05:04:50|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1743743100000|2025-04-04 05:05:00|25.08|24.81|25.08|24.83|25.08|24.83|25.08|24.81|0
1743743110000|2025-04-04 05:05:10|25.11|24.81|25.08|24.83|25.11|24.83|25.06|24.78|0
1743743120000|2025-04-04 05:05:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1743743130000|2025-04-04 05:05:30|25.13|24.83|25.09|24.84|25.13|24.84|25.09|24.83|0
1743743140000|2025-04-04 05:05:40|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1743743150000|2025-04-04 05:05:50|25.06|24.81|25.08|24.83|25.08|24.83|25.06|24.78|0
1743743170000|2025-04-04 05:06:10|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1743743180000|2025-04-04 05:06:20|25.08|24.83|25.06|24.81|25.08|24.83|25.06|24.81|0
1743743200000|2025-04-04 05:06:40|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1743743230000|2025-04-04 05:07:10|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1743743250000|2025-04-04 05:07:30|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1743743280000|2025-04-04 05:08:00|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1743743300000|2025-04-04 05:08:20|25.06|24.81|25.04|24.79|25.08|24.81|25.04|24.78|0
1743743310000|2025-04-04 05:08:30|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1743743320000|2025-04-04 05:08:40|25.04|24.79|25.08|24.83|25.09|24.83|25.04|24.78|0
1743743330000|2025-04-04 05:08:50|25.06|24.78|25.06|24.81|25.06|24.81|25.06|24.78|0
1743743340000|2025-04-04 05:09:00|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1743743350000|2025-04-04 05:09:10|25.06|24.81|25.04|24.79|25.08|24.81|25.04|24.78|0
1743743380000|2025-04-04 05:09:40|25.01|24.76|25.03|24.73|25.03|24.76|25.01|24.73|0
1743743390000|2025-04-04 05:09:50|24.99|24.74|25.01|24.71|25.01|24.74|24.99|24.71|0
1743743400000|2025-04-04 05:10:00|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1743743410000|2025-04-04 05:10:10|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1743743430000|2025-04-04 05:10:30|25.03|24.73|25.01|24.71|25.03|24.74|24.99|24.71|0
1743743440000|2025-04-04 05:10:40|24.99|24.74|25.02|24.77|25.05|24.89|24.97|24.73|1
1743743530000|2025-04-04 05:12:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1743743560000|2025-04-04 05:12:40|24.92|24.84|24.9|24.82|25.02|24.84|24.9|24.75|0
1743743570000|2025-04-04 05:12:50|25|24.75|24.98|24.73|25|24.82|24.9|24.73|1
1743743590000|2025-04-04 05:13:10|25|24.75|24.86|24.78|25|24.78|24.84|24.7|0
1743743600000|2025-04-04 05:13:20|25.02|24.77|24.91|24.83|25.02|24.83|24.91|24.77|0
1743743610000|2025-04-04 05:13:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1743743620000|2025-04-04 05:13:40|24.89|24.81|24.84|24.76|24.99|24.83|24.84|24.74|0
1743743630000|2025-04-04 05:13:50|24.86|24.78|24.9|24.82|24.9|24.82|24.86|24.78|0
1743743640000|2025-04-04 05:14:00|24.91|24.83|25|24.75|25|24.83|24.91|24.75|4
1743743660000|2025-04-04 05:14:20|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1743743710000|2025-04-04 05:15:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1743743730000|2025-04-04 05:15:30|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1743743750000|2025-04-04 05:15:50|25|24.75|25|24.75|25|24.75|25|24.75|0
1743743760000|2025-04-04 05:16:00|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|0
1743743800000|2025-04-04 05:16:40|25.05|24.8|25.03|24.78|25.05|24.8|25.03|24.78|0
1743743870000|2025-04-04 05:17:50|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|1
1743743880000|2025-04-04 05:18:00|25.03|24.78|25.03|24.78|25.03|24.78|25.03|24.78|3
1743743890000|2025-04-04 05:18:10|24.94|24.86|25.02|24.77|25.02|24.86|24.94|24.75|0
1743743900000|2025-04-04 05:18:20|25.01|24.76|25.02|24.77|25.02|24.77|25.01|24.76|20
1743743910000|2025-04-04 05:18:30|25.05|24.8|25|24.75|25.05|24.8|25|24.75|0
1743743920000|2025-04-04 05:18:40|24.92|24.84|25|24.75|25.02|24.84|24.92|24.75|0
1743743930000|2025-04-04 05:18:50|25.02|24.77|25.02|24.77|25.02|24.77|25.02|24.77|0
1743743940000|2025-04-04 05:19:00|24.92|24.84|24.92|24.84|25.01|24.84|24.92|24.75|0
1743743950000|2025-04-04 05:19:10|25.01|24.76|24.94|24.86|25.01|24.86|24.94|24.76|0
1743743960000|2025-04-04 05:19:20|24.98|24.73|24.92|24.84|25.02|24.84|24.92|24.73|6
1743743970000|2025-04-04 05:19:30|24.94|24.86|25.02|24.77|25.02|24.86|24.94|24.73|0
1743743990000|2025-04-04 05:19:50|24.91|24.83|25.03|24.78|25.03|24.86|24.91|24.78|0
1743744000000|2025-04-04 05:20:00|24.94|24.86|24.94|24.86|25.03|24.86|24.94|24.78|0
1743744010000|2025-04-04 05:20:10|25.01|24.76|25.01|24.76|25.02|24.86|24.94|24.76|0
1743744020000|2025-04-04 05:20:20|24.94|24.86|24.92|24.84|25.01|24.86|24.92|24.76|0
1743744030000|2025-04-04 05:20:30|24.94|24.86|25.03|24.78|25.03|24.87|24.94|24.78|24
1743744040000|2025-04-04 05:20:40|25.02|24.77|25.03|24.78|25.03|24.86|24.92|24.76|2
1743744050000|2025-04-04 05:20:50|25|24.75|24.98|24.73|25|24.75|24.98|24.73|0
1743744060000|2025-04-04 05:21:00|24.92|24.84|24.98|24.73|24.98|24.84|24.92|24.73|2
1743744080000|2025-04-04 05:21:20|24.93|24.85|24.98|24.73|24.98|24.86|24.93|24.73|0
1743744090000|2025-04-04 05:21:30|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|9
1743744100000|2025-04-04 05:21:40|24.98|24.73|25.02|24.77|25.02|24.77|24.98|24.73|13
1743744110000|2025-04-04 05:21:50|25|24.75|25|24.75|25|24.75|25|24.75|0
1743744120000|2025-04-04 05:22:00|24.98|24.73|24.97|24.72|24.98|24.81|24.86|24.72|2
1743744130000|2025-04-04 05:22:10|24.95|24.7|24.96|24.71|24.96|24.71|24.95|24.7|0
1743744140000|2025-04-04 05:22:20|24.97|24.72|24.97|24.72|24.97|24.72|24.97|24.72|0
1743744150000|2025-04-04 05:22:30|24.95|24.7|24.86|24.78|24.95|24.78|24.86|24.7|0
1743744180000|2025-04-04 05:23:00|24.95|24.7|24.95|24.7|24.95|24.7|24.95|24.7|0
1743744210000|2025-04-04 05:23:30|24.93|24.68|24.84|24.76|24.93|24.76|24.84|24.68|0
1743744230000|2025-04-04 05:23:50|24.79|24.71|24.85|24.6|24.85|24.71|24.79|24.6|1
1743744240000|2025-04-04 05:24:00|24.88|24.63|24.88|24.63|24.88|24.63|24.88|24.63|0
1743744250000|2025-04-04 05:24:10|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1743744270000|2025-04-04 05:24:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1743744290000|2025-04-04 05:24:50|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|6
1743744300000|2025-04-04 05:25:00|24.74|24.66|24.74|24.49|24.74|24.66|24.72|24.49|1
1743744310000|2025-04-04 05:25:10|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|4
1743744320000|2025-04-04 05:25:20|24.72|24.42|24.72|24.42|24.74|24.51|24.57|24.4|2
1743744330000|2025-04-04 05:25:30|24.69|24.44|24.65|24.4|24.7|24.44|24.64|24.39|0
1743744340000|2025-04-04 05:25:40|24.57|24.32|24.65|24.4|24.65|24.4|24.57|24.32|0
1743744350000|2025-04-04 05:25:50|24.69|24.39|24.61|24.36|24.69|24.47|24.54|24.32|0
1743744360000|2025-04-04 05:26:00|24.6|24.35|24.6|24.35|24.61|24.36|24.6|24.35|37
1743744370000|2025-04-04 05:26:10|24.49|24.41|24.61|24.36|24.63|24.41|24.49|24.35|60
1743744380000|2025-04-04 05:26:20|24.5|24.42|24.61|24.36|24.61|24.42|24.5|24.35|0
1743744400000|2025-04-04 05:26:40|24.6|24.35|24.59|24.34|24.6|24.35|24.59|24.34|0
1743744430000|2025-04-04 05:27:10|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1743744440000|2025-04-04 05:27:20|24.48|24.4|24.47|24.39|24.48|24.4|24.47|24.39|0
1743744450000|2025-04-04 05:27:30|24.48|24.4|24.58|24.33|24.59|24.4|24.48|24.33|4
1743744460000|2025-04-04 05:27:40|24.59|24.34|24.58|24.33|24.59|24.34|24.58|24.33|0
1743744480000|2025-04-04 05:28:00|24.54|24.29|24.53|24.28|24.54|24.29|24.53|24.28|0
1743744500000|2025-04-04 05:28:20|24.5|24.25|24.53|24.28|24.54|24.29|24.5|24.25|0
1743744510000|2025-04-04 05:28:30|24.5|24.25|24.53|24.28|24.53|24.28|24.5|24.25|0
1743744520000|2025-04-04 05:28:40|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1743744530000|2025-04-04 05:28:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1743744540000|2025-04-04 05:29:00|24.38|24.3|24.48|24.4|24.48|24.4|24.38|24.3|1
1743744560000|2025-04-04 05:29:20|24.4|24.32|24.52|24.27|24.52|24.32|24.4|24.24|2
1743744570000|2025-04-04 05:29:30|24.55|24.3|24.54|24.29|24.55|24.3|24.54|24.29|0
1743744580000|2025-04-04 05:29:40|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1743744590000|2025-04-04 05:29:50|24.49|24.24|24.53|24.28|24.53|24.28|24.49|24.24|0
1743744600000|2025-04-04 05:30:00|24.54|24.29|24.53|24.28|24.54|24.29|24.52|24.27|0
1743744610000|2025-04-04 05:30:10|24.52|24.27|24.54|24.29|24.54|24.29|24.52|24.27|0
1743744620000|2025-04-04 05:30:20|24.53|24.28|24.52|24.27|24.53|24.28|24.52|24.27|0
1743744650000|2025-04-04 05:30:50|24.54|24.29|24.54|24.29|24.54|24.29|24.54|24.29|0
1743744670000|2025-04-04 05:31:10|24.56|24.31|24.53|24.28|24.56|24.31|24.53|24.28|0
1743744690000|2025-04-04 05:31:30|24.54|24.29|24.54|24.29|24.56|24.31|24.53|24.28|0
1743744700000|2025-04-04 05:31:40|24.53|24.28|24.49|24.24|24.53|24.28|24.49|24.24|0
1743744710000|2025-04-04 05:31:50|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|0
1743744720000|2025-04-04 05:32:00|24.47|24.22|24.46|24.21|24.47|24.22|24.46|24.21|0
1743744730000|2025-04-04 05:32:10|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1743744740000|2025-04-04 05:32:20|24.49|24.24|24.47|24.22|24.49|24.24|24.47|24.22|0
1743744750000|2025-04-04 05:32:30|24.49|24.24|24.48|24.23|24.49|24.24|24.46|24.21|0
1743744760000|2025-04-04 05:32:40|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1743744770000|2025-04-04 05:32:50|24.48|24.23|24.48|24.23|24.48|24.23|24.47|24.22|0
1743744780000|2025-04-04 05:33:00|24.47|24.22|24.49|24.24|24.49|24.24|24.47|24.22|0
1743744790000|2025-04-04 05:33:10|24.47|24.22|24.46|24.21|24.47|24.22|24.46|24.21|0
1743744800000|2025-04-04 05:33:20|24.44|24.19|24.41|24.16|24.44|24.25|24.33|24.16|0
1743744810000|2025-04-04 05:33:30|24.42|24.17|24.42|24.17|24.42|24.17|24.42|24.17|0
1743744820000|2025-04-04 05:33:40|24.44|24.19|24.42|24.17|24.44|24.19|24.42|24.17|0
1743744840000|2025-04-04 05:34:00|24.44|24.19|24.46|24.21|24.46|24.21|24.44|24.19|0
1743744850000|2025-04-04 05:34:10|24.44|24.19|24.42|24.17|24.46|24.21|24.42|24.17|0
1743744860000|2025-04-04 05:34:20|24.43|24.18|24.43|24.18|24.46|24.21|24.42|24.17|0
1743744870000|2025-04-04 05:34:30|24.46|24.21|24.46|24.21|24.46|24.21|24.43|24.18|0
1743744890000|2025-04-04 05:34:50|24.38|24.3|24.46|24.21|24.46|24.3|24.38|24.21|0
1743744900000|2025-04-04 05:35:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1743744930000|2025-04-04 05:35:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1743744940000|2025-04-04 05:35:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1743744960000|2025-04-04 05:36:00|24.38|24.3|24.49|24.24|24.51|24.35|24.38|24.24|1
1743744970000|2025-04-04 05:36:10|24.48|24.23|24.48|24.23|24.49|24.24|24.48|24.23|0
1743744980000|2025-04-04 05:36:20|24.49|24.24|24.48|24.23|24.49|24.24|24.48|24.23|0
1743745000000|2025-04-04 05:36:40|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1743745010000|2025-04-04 05:36:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1743745060000|2025-04-04 05:37:40|24.35|24.27|24.43|24.18|24.43|24.27|24.35|24.18|0
1743745070000|2025-04-04 05:37:50|24.33|24.25|24.39|24.14|24.41|24.25|24.3|24.14|2
1743745080000|2025-04-04 05:38:00|24.38|24.13|24.27|24.19|24.38|24.19|24.27|24.09|0
1743745090000|2025-04-04 05:38:10|24.34|24.09|24.25|24.17|24.34|24.19|24.25|24.08|0
1743745100000|2025-04-04 05:38:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1743745130000|2025-04-04 05:38:50|24.32|24.07|24.32|24.07|24.33|24.08|24.32|24.07|24
1743745160000|2025-04-04 05:39:20|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|0
1743745170000|2025-04-04 05:39:30|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1743745240000|2025-04-04 05:40:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1743745250000|2025-04-04 05:40:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1743745270000|2025-04-04 05:41:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1743745290000|2025-04-04 05:41:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1743745360000|2025-04-04 05:42:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1743745370000|2025-04-04 05:42:50|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|1
1743745390000|2025-04-04 05:43:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1743745400000|2025-04-04 05:43:20|24.21|24.13|24.29|24.04|24.29|24.13|24.21|24.04|0
1743745460000|2025-04-04 05:44:20|24.22|23.97|24.15|24.07|24.22|24.07|24.15|23.97|0
1743745470000|2025-04-04 05:44:30|24.22|23.97|24.22|23.97|24.22|24.05|24.13|23.96|0
1743745480000|2025-04-04 05:44:40|24.21|23.96|24.13|24.05|24.21|24.05|24.13|23.96|0
1743745490000|2025-04-04 05:44:50|24.21|23.96|24.15|24.07|24.21|24.07|24.13|23.96|0
1743745510000|2025-04-04 05:45:10|24.21|23.96|24.21|23.96|24.22|24.07|24.15|23.96|0
1743745520000|2025-04-04 05:45:20|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1743745530000|2025-04-04 05:45:30|24.15|24.07|24.22|23.97|24.22|24.07|24.15|23.97|0
1743745540000|2025-04-04 05:45:40|24.15|24.07|24.22|23.97|24.22|24.07|24.15|23.97|0
1743745550000|2025-04-04 05:45:50|24.21|23.96|24.21|23.96|24.22|23.97|24.21|23.96|0
1743745560000|2025-04-04 05:46:00|24.22|23.97|24.15|24.07|24.22|24.07|24.15|23.97|0
1743745570000|2025-04-04 05:46:10|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1743745580000|2025-04-04 05:46:20|24.22|23.97|24.15|24.07|24.22|24.07|24.15|23.97|0
1743745610000|2025-04-04 05:46:50|24.22|23.97|24.15|24.07|24.22|24.07|24.15|23.97|0
1743745620000|2025-04-04 05:47:00|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1743745630000|2025-04-04 05:47:10|24.21|23.96|24.22|23.97|24.22|23.97|24.21|23.96|0
1743745640000|2025-04-04 05:47:20|24.21|23.96|24.21|23.96|24.22|23.97|24.21|23.96|0
1743745650000|2025-04-04 05:47:30|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1743745670000|2025-04-04 05:47:50|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1743745680000|2025-04-04 05:48:00|24.22|23.97|24.2|23.95|24.22|23.97|24.2|23.95|0
1743745690000|2025-04-04 05:48:10|24.22|23.97|24.22|23.97|24.22|23.97|24.22|23.97|0
1743745720000|2025-04-04 05:48:40|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|2
1743745730000|2025-04-04 05:48:50|24.1|24.02|24.12|24.04|24.12|24.04|24.08|24|3
1743745740000|2025-04-04 05:49:00|24.22|23.97|24.22|23.97|24.22|24.04|24.12|23.97|4
1743745760000|2025-04-04 05:49:20|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1743745770000|2025-04-04 05:49:30|24.12|24.04|24.23|23.98|24.23|24.04|24.12|23.98|3
1743745780000|2025-04-04 05:49:40|24.24|23.99|24.24|23.99|24.24|23.99|24.23|23.98|0
1743745810000|2025-04-04 05:50:10|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1743745820000|2025-04-04 05:50:20|24.24|23.99|24.24|23.99|24.24|23.99|24.24|23.99|0
1743745880000|2025-04-04 05:51:20|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1743745920000|2025-04-04 05:52:00|24.13|24.05|24.21|23.96|24.21|24.05|24.13|23.96|0
1743745940000|2025-04-04 05:52:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1743745960000|2025-04-04 05:52:40|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|1
1743745980000|2025-04-04 05:53:00|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|0
1743745990000|2025-04-04 05:53:10|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1743746000000|2025-04-04 05:53:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1743746070000|2025-04-04 05:54:30|24.21|23.96|24.21|23.96|24.21|23.96|24.21|23.96|0
1743746150000|2025-04-04 05:55:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1743746170000|2025-04-04 05:56:10|24.08|24|24.16|23.91|24.16|24|24.08|23.91|0
1743746250000|2025-04-04 05:57:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1743746290000|2025-04-04 05:58:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1743746300000|2025-04-04 05:58:20|24.12|23.87|24.12|23.87|24.12|23.87|24.12|23.87|2
1743746310000|2025-04-04 05:58:30|24.11|23.86|24.11|23.86|24.11|23.86|24.09|23.84|0
1743746370000|2025-04-04 05:59:30|24.01|23.93|24.09|23.84|24.1|23.93|24.01|23.84|0
1743746400000|2025-04-04 06:00:00|23.96|23.88|23.86|23.78|23.96|23.88|23.86|23.78|30
1743746420000|2025-04-04 06:00:20|23.89|23.64|23.81|23.73|23.89|23.73|23.81|23.64|6
1743746430000|2025-04-04 06:00:30|23.89|23.64|23.89|23.64|23.89|23.64|23.89|23.64|15
1743746440000|2025-04-04 06:00:40|23.87|23.62|23.87|23.62|23.87|23.62|23.87|23.62|0
1743746450000|2025-04-04 06:00:50|23.78|23.7|23.84|23.59|23.84|23.7|23.78|23.59|0
1743746460000|2025-04-04 06:01:00|23.73|23.65|23.8|23.55|23.8|23.65|23.73|23.55|2
1743746470000|2025-04-04 06:01:10|23.74|23.66|23.73|23.65|23.74|23.66|23.73|23.65|0
1743746500000|2025-04-04 06:01:40|23.8|23.55|23.8|23.55|23.8|23.55|23.8|23.55|0
1743746520000|2025-04-04 06:02:00|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1743746530000|2025-04-04 06:02:10|||||||||1
1743746550000|2025-04-04 06:02:30|23.72|23.64|23.71|23.63|23.72|23.64|23.7|23.62|4
1743746580000|2025-04-04 06:03:00|23.72|23.64|23.76|23.68|23.77|23.69|23.72|23.64|9
1743746590000|2025-04-04 06:03:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1743746600000|2025-04-04 06:03:20|||||||||1
1743746620000|2025-04-04 06:03:40|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|4
1743746640000|2025-04-04 06:04:00|23.79|23.71|23.8|23.72|23.89|23.73|23.79|23.64|9
1743746650000|2025-04-04 06:04:10|23.81|23.73|23.8|23.72|23.81|23.73|23.8|23.72|3
1743746710000|2025-04-04 06:05:10|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1743746720000|2025-04-04 06:05:20|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1743746730000|2025-04-04 06:05:30|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1743746740000|2025-04-04 06:05:40|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|1
1743746780000|2025-04-04 06:06:20|23.76|23.68|23.73|23.65|23.76|23.68|23.73|23.65|9
1743746800000|2025-04-04 06:06:40|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1743746810000|2025-04-04 06:06:50|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1743746820000|2025-04-04 06:07:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1743746830000|2025-04-04 06:07:10|23.71|23.63|23.71|23.63|23.71|23.63|23.71|23.63|0
1743746840000|2025-04-04 06:07:20|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|1
1743747050000|2025-04-04 06:10:50|23.75|23.67|23.77|23.69|23.77|23.69|23.75|23.67|0
1743747060000|2025-04-04 06:11:00|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|4
1743747100000|2025-04-04 06:11:40|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1743747110000|2025-04-04 06:11:50|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743747130000|2025-04-04 06:12:10|23.87|23.62|23.87|23.62|23.87|23.62|23.87|23.62|10
1743747140000|2025-04-04 06:12:20|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743747150000|2025-04-04 06:12:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|10
1743747170000|2025-04-04 06:12:50|23.78|23.7|23.76|23.68|23.78|23.7|23.76|23.68|0
1743747220000|2025-04-04 06:13:40|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743747230000|2025-04-04 06:13:50|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1743747240000|2025-04-04 06:14:00|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743747250000|2025-04-04 06:14:10|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1743747260000|2025-04-04 06:14:20|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743747300000|2025-04-04 06:15:00|23.79|23.71|23.85|23.77|23.86|23.78|23.79|23.71|52
1743747310000|2025-04-04 06:15:10|23.86|23.78|23.89|23.81|23.89|23.81|23.86|23.78|17
1743747330000|2025-04-04 06:15:30|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1743747340000|2025-04-04 06:15:40|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1743747360000|2025-04-04 06:16:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|2
1743747370000|2025-04-04 06:16:10|23.88|23.8|23.91|23.83|23.97|23.84|23.88|23.72|63
1743747380000|2025-04-04 06:16:20|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|19
1743747390000|2025-04-04 06:16:30|||||||||2
1743747440000|2025-04-04 06:17:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1743747450000|2025-04-04 06:17:30|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743747460000|2025-04-04 06:17:40|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|4
1743747470000|2025-04-04 06:17:50|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|5
1743747510000|2025-04-04 06:18:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1743747530000|2025-04-04 06:18:50|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1743747550000|2025-04-04 06:19:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|4
1743747570000|2025-04-04 06:19:30|23.8|23.72|23.79|23.71|23.8|23.72|23.79|23.71|7
1743747580000|2025-04-04 06:19:40|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1743747670000|2025-04-04 06:21:10|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|4
1743747690000|2025-04-04 06:21:30|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1743747750000|2025-04-04 06:22:30|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1743747760000|2025-04-04 06:22:40|||||||||1
1743747770000|2025-04-04 06:22:50|23.8|23.72|23.85|23.77|23.85|23.77|23.8|23.72|4
1743747820000|2025-04-04 06:23:40|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|2
1743747850000|2025-04-04 06:24:10|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1743747870000|2025-04-04 06:24:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|1
1743747950000|2025-04-04 06:25:50|23.94|23.69|23.94|23.69|23.94|23.69|23.94|23.69|14
1743747960000|2025-04-04 06:26:00|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1743748000000|2025-04-04 06:26:40|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|5
1743748030000|2025-04-04 06:27:10|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|60
1743748060000|2025-04-04 06:27:40|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|160
1743748070000|2025-04-04 06:27:50|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|8
1743748120000|2025-04-04 06:28:40|23.7|23.62|23.71|23.63|23.71|23.63|23.7|23.62|0
1743748150000|2025-04-04 06:29:10|23.73|23.65|23.73|23.65|23.73|23.65|23.73|23.65|0
1743748170000|2025-04-04 06:29:30|23.71|23.63|23.73|23.65|23.73|23.65|23.71|23.63|0
1743748180000|2025-04-04 06:29:40|||||||||5
1743748190000|2025-04-04 06:29:50|23.74|23.66|23.82|23.57|23.82|23.66|23.74|23.57|10
1743748200000|2025-04-04 06:30:00|23.73|23.65|23.82|23.57|23.82|23.65|23.73|23.57|3
1743748210000|2025-04-04 06:30:10|23.74|23.66|23.78|23.7|23.82|23.7|23.74|23.57|21
1743748220000|2025-04-04 06:30:20|||||||||5
1743748260000|2025-04-04 06:31:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|28
1743748290000|2025-04-04 06:31:30|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743748300000|2025-04-04 06:31:40|23.8|23.72|23.87|23.62|23.87|23.72|23.78|23.62|101
1743748310000|2025-04-04 06:31:50|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1743748320000|2025-04-04 06:32:00|23.76|23.68|23.76|23.68|23.76|23.68|23.76|23.68|0
1743748330000|2025-04-04 06:32:10|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|1
1743748360000|2025-04-04 06:32:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1743748370000|2025-04-04 06:32:50|||||||||2
1743748400000|2025-04-04 06:33:20|23.78|23.7|23.79|23.71|23.79|23.71|23.78|23.7|50
1743748410000|2025-04-04 06:33:30|23.82|23.74|23.86|23.78|23.86|23.78|23.82|23.74|0
1743748440000|2025-04-04 06:34:00|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1743748500000|2025-04-04 06:35:00|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|5
1743748510000|2025-04-04 06:35:10|23.96|23.71|23.96|23.71|23.96|23.71|23.96|23.71|0
1743748520000|2025-04-04 06:35:20|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1743748540000|2025-04-04 06:35:40|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|3
1743748600000|2025-04-04 06:36:40|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|7
1743748620000|2025-04-04 06:37:00|23.97|23.72|23.89|23.81|23.97|23.81|23.89|23.72|0
1743748630000|2025-04-04 06:37:10|23.97|23.72|23.88|23.8|23.97|23.8|23.88|23.72|0
1743748640000|2025-04-04 06:37:20|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1743748660000|2025-04-04 06:37:40|23.99|23.74|23.99|23.74|23.99|23.74|23.99|23.74|0
1743748680000|2025-04-04 06:38:00|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|3
1743748730000|2025-04-04 06:38:50|23.9|23.82|23.91|23.83|23.91|23.83|23.9|23.82|18
1743748770000|2025-04-04 06:39:30|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1743748780000|2025-04-04 06:39:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743748790000|2025-04-04 06:39:50|23.94|23.86|23.93|23.85|23.94|23.86|23.93|23.85|0
1743748800000|2025-04-04 06:40:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|10
1743748870000|2025-04-04 06:41:10|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|4
1743749070000|2025-04-04 06:44:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|8
1743749110000|2025-04-04 06:45:10|23.93|23.85|23.94|23.86|23.94|23.86|23.93|23.85|77
1743749150000|2025-04-04 06:45:50|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|20
1743749160000|2025-04-04 06:46:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|7
1743749170000|2025-04-04 06:46:10|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|0
1743749180000|2025-04-04 06:46:20|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|0
1743749210000|2025-04-04 06:46:50|23.95|23.87|23.98|23.9|23.98|23.9|23.95|23.87|6
1743749220000|2025-04-04 06:47:00|23.99|23.91|24|23.92|24|23.92|23.99|23.91|0
1743749230000|2025-04-04 06:47:10|23.99|23.91|23.93|23.85|23.99|23.91|23.93|23.85|70
1743749240000|2025-04-04 06:47:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1743749250000|2025-04-04 06:47:30|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|0
1743749270000|2025-04-04 06:47:50|23.94|23.86|23.93|23.85|23.94|23.86|23.93|23.85|62
1743749280000|2025-04-04 06:48:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743749290000|2025-04-04 06:48:10|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|0
1743749300000|2025-04-04 06:48:20|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|17
1743749330000|2025-04-04 06:48:50|23.96|23.88|23.92|23.84|23.96|23.88|23.92|23.84|0
1743749350000|2025-04-04 06:49:10|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1743749360000|2025-04-04 06:49:20|23.92|23.84|23.93|23.85|23.93|23.85|23.92|23.84|0
1743749380000|2025-04-04 06:49:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743749390000|2025-04-04 06:49:50|23.9|23.82|23.88|23.8|23.9|23.82|23.88|23.8|18
1743749400000|2025-04-04 06:50:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|6
1743749410000|2025-04-04 06:50:10|23.88|23.8|23.87|23.79|23.88|23.8|23.87|23.79|0
1743749430000|2025-04-04 06:50:30|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|3
1743749440000|2025-04-04 06:50:40|23.87|23.79|23.95|23.87|23.95|23.87|23.87|23.79|9
1743749450000|2025-04-04 06:50:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1743749460000|2025-04-04 06:51:00|23.95|23.87|23.93|23.85|23.97|23.89|23.93|23.85|4
1743749470000|2025-04-04 06:51:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743749480000|2025-04-04 06:51:20|23.91|23.83|23.92|23.84|23.92|23.84|23.91|23.83|3
1743749490000|2025-04-04 06:51:30|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1743749520000|2025-04-04 06:52:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743749530000|2025-04-04 06:52:10|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1743749570000|2025-04-04 06:52:50|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1743749580000|2025-04-04 06:53:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1743749610000|2025-04-04 06:53:30|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|12
1743749640000|2025-04-04 06:54:00|23.87|23.79|23.9|23.82|23.91|23.83|23.87|23.79|71
1743749650000|2025-04-04 06:54:10|23.88|23.8|23.92|23.84|23.92|23.84|23.88|23.8|0
1743749690000|2025-04-04 06:54:50|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|3
1743749700000|2025-04-04 06:55:00|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1743749720000|2025-04-04 06:55:20|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743749790000|2025-04-04 06:56:30|23.9|23.82|23.92|23.84|23.92|23.84|23.89|23.81|0
1743749850000|2025-04-04 06:57:30|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|9
1743749860000|2025-04-04 06:57:40|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|71
1743749870000|2025-04-04 06:57:50|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|0
1743749900000|2025-04-04 06:58:20|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|10
1743749920000|2025-04-04 06:58:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1743749970000|2025-04-04 06:59:30|23.93|23.85|23.97|23.89|23.97|23.89|23.93|23.85|1
1743749990000|2025-04-04 06:59:50|23.98|23.9|24|23.92|24.02|23.94|23.98|23.9|48
1743750000000|2025-04-04 07:00:00|24.04|23.96|24|23.92|24.04|23.96|23.98|23.9|40
1743750010000|2025-04-04 07:00:10|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|17
1743750020000|2025-04-04 07:00:20|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|68
1743750030000|2025-04-04 07:00:30|23.93|23.85|23.92|23.84|23.94|23.86|23.92|23.84|5
1743750040000|2025-04-04 07:00:40|23.93|23.85|23.94|23.86|23.97|23.89|23.92|23.84|15
1743750050000|2025-04-04 07:00:50|23.95|23.87|23.97|23.89|24|23.92|23.94|23.86|7
1743750060000|2025-04-04 07:01:00|23.98|23.9|23.93|23.85|24|23.92|23.92|23.84|6
1743750070000|2025-04-04 07:01:10|23.92|23.84|23.97|23.89|23.97|23.89|23.89|23.81|51
1743750080000|2025-04-04 07:01:20|23.99|23.91|24|23.92|24|23.92|23.99|23.91|107
1743750090000|2025-04-04 07:01:30|23.99|23.91|23.95|23.87|24|23.92|23.95|23.87|36
1743750100000|2025-04-04 07:01:40|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|2
1743750110000|2025-04-04 07:01:50|23.9|23.82|23.89|23.81|23.9|23.82|23.89|23.81|4
1743750120000|2025-04-04 07:02:00|23.9|23.82|23.94|23.86|23.94|23.86|23.9|23.82|2
1743750130000|2025-04-04 07:02:10|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|5
1743750140000|2025-04-04 07:02:20|23.99|23.91|23.95|23.87|23.99|23.91|23.95|23.87|23
1743750150000|2025-04-04 07:02:30|23.98|23.9|23.98|23.9|24|23.92|23.98|23.9|1
1743750160000|2025-04-04 07:02:40|23.99|23.91|23.95|23.87|24|23.92|23.95|23.87|2
1743750170000|2025-04-04 07:02:50|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|5
1743750180000|2025-04-04 07:03:00|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|1
1743750190000|2025-04-04 07:03:10|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|0
1743750200000|2025-04-04 07:03:20|23.94|23.86|23.92|23.84|23.94|23.86|23.9|23.82|6
1743750210000|2025-04-04 07:03:30|23.94|23.86|23.95|23.87|23.95|23.87|23.94|23.86|0
1743750220000|2025-04-04 07:03:40|23.92|23.84|23.95|23.87|23.95|23.87|23.92|23.84|2
1743750240000|2025-04-04 07:04:00|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|1
1743750250000|2025-04-04 07:04:10|23.95|23.87|23.94|23.86|23.95|23.87|23.9|23.82|10
1743750260000|2025-04-04 07:04:20|23.95|23.87|23.9|23.82|23.95|23.87|23.9|23.82|6
1743750270000|2025-04-04 07:04:30|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|9
1743750280000|2025-04-04 07:04:40|23.85|23.77|23.89|23.81|23.89|23.81|23.84|23.76|125
1743750290000|2025-04-04 07:04:50|23.86|23.78|23.85|23.77|23.89|23.81|23.85|23.77|20
1743750300000|2025-04-04 07:05:00|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|22
1743750310000|2025-04-04 07:05:10|23.78|23.7|23.81|23.73|23.81|23.73|23.78|23.7|50
1743750320000|2025-04-04 07:05:20|23.8|23.72|23.82|23.74|23.82|23.74|23.78|23.7|15
1743750330000|2025-04-04 07:05:30|23.84|23.76|23.82|23.74|23.89|23.81|23.82|23.74|218
1743750340000|2025-04-04 07:05:40|||||||||8
1743750350000|2025-04-04 07:05:50|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|56
1743750370000|2025-04-04 07:06:10|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|54
1743750380000|2025-04-04 07:06:20|23.9|23.82|23.92|23.84|23.94|23.86|23.9|23.82|10
1743750390000|2025-04-04 07:06:30|23.93|23.85|23.94|23.86|23.94|23.86|23.89|23.81|15
1743750400000|2025-04-04 07:06:40|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|23
1743750410000|2025-04-04 07:06:50|23.95|23.87|23.99|23.91|23.99|23.91|23.94|23.86|14
1743750420000|2025-04-04 07:07:00|23.96|23.88|23.99|23.91|23.99|23.91|23.94|23.86|0
1743750430000|2025-04-04 07:07:10|24.02|23.94|24.02|23.94|24.04|23.96|24|23.92|150
1743750440000|2025-04-04 07:07:20|24|23.92|24.02|23.94|24.03|23.95|24|23.92|45
1743750450000|2025-04-04 07:07:30|24.03|23.95|24.05|23.97|24.05|23.97|24.02|23.94|1
1743750460000|2025-04-04 07:07:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1743750470000|2025-04-04 07:07:50|||||||||5
1743750480000|2025-04-04 07:08:00|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|55
1743750490000|2025-04-04 07:08:10|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1743750500000|2025-04-04 07:08:20|23.99|23.91|24.02|23.94|24.02|23.94|23.97|23.89|15
1743750510000|2025-04-04 07:08:30|24.01|23.93|24.01|23.93|24.02|23.94|23.99|23.91|11
1743750520000|2025-04-04 07:08:40|24.02|23.94|23.97|23.89|24.02|23.94|23.95|23.87|47
1743750530000|2025-04-04 07:08:50|23.99|23.91|23.99|23.91|24|23.92|23.97|23.89|0
1743750540000|2025-04-04 07:09:00|23.97|23.89|23.9|23.82|23.97|23.89|23.9|23.82|40
1743750550000|2025-04-04 07:09:10|23.87|23.79|23.85|23.77|23.9|23.82|23.85|23.77|10
1743750560000|2025-04-04 07:09:20|23.84|23.76|23.84|23.76|23.85|23.77|23.84|23.76|9
1743750570000|2025-04-04 07:09:30|23.85|23.77|23.87|23.79|23.87|23.79|23.84|23.76|2
1743750580000|2025-04-04 07:09:40|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|1
1743750590000|2025-04-04 07:09:50|23.91|23.83|23.9|23.82|23.91|23.83|23.9|23.82|1
1743750600000|2025-04-04 07:10:00|23.91|23.83|23.91|23.83|23.92|23.84|23.9|23.82|3
1743750610000|2025-04-04 07:10:10|23.92|23.84|23.91|23.83|23.94|23.86|23.9|23.82|3
1743750620000|2025-04-04 07:10:20|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|5
1743750630000|2025-04-04 07:10:30|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|8
1743750640000|2025-04-04 07:10:40|24.01|23.93|23.94|23.86|24.01|23.93|23.94|23.86|170
1743750650000|2025-04-04 07:10:50|23.92|23.84|23.91|23.83|23.94|23.86|23.91|23.83|5
1743750660000|2025-04-04 07:11:00|23.92|23.84|23.9|23.82|23.94|23.86|23.9|23.82|6
1743750670000|2025-04-04 07:11:10|23.91|23.83|23.91|23.83|23.94|23.86|23.9|23.82|1
1743750680000|2025-04-04 07:11:20|23.9|23.82|23.94|23.86|23.94|23.86|23.9|23.82|0
1743750690000|2025-04-04 07:11:30|23.92|23.84|23.92|23.84|23.97|23.89|23.92|23.84|29
1743750700000|2025-04-04 07:11:40|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1743750710000|2025-04-04 07:11:50|23.9|23.82|23.91|23.83|23.92|23.84|23.9|23.82|6
1743750720000|2025-04-04 07:12:00|23.92|23.84|23.89|23.81|23.94|23.86|23.89|23.81|52
1743750730000|2025-04-04 07:12:10|23.87|23.79|23.88|23.8|23.89|23.81|23.87|23.79|8
1743750740000|2025-04-04 07:12:20|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|6
1743750750000|2025-04-04 07:12:30|23.83|23.75|23.89|23.81|23.89|23.81|23.83|23.75|105
1743750760000|2025-04-04 07:12:40|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|13
1743750770000|2025-04-04 07:12:50|23.95|23.87|24|23.92|24|23.92|23.95|23.87|157
1743750780000|2025-04-04 07:13:00|23.98|23.9|24|23.92|24|23.92|23.97|23.89|171
1743750790000|2025-04-04 07:13:10|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1743750800000|2025-04-04 07:13:20|23.97|23.89|23.95|23.87|23.99|23.91|23.95|23.87|2
1743750810000|2025-04-04 07:13:30|23.94|23.86|23.9|23.82|23.95|23.87|23.9|23.82|7
1743750820000|2025-04-04 07:13:40|23.94|23.86|23.9|23.82|23.95|23.87|23.9|23.82|0
1743750830000|2025-04-04 07:13:50|||||||||3
1743750840000|2025-04-04 07:14:00|23.89|23.81|23.85|23.77|23.89|23.81|23.84|23.76|17
1743750850000|2025-04-04 07:14:10|23.84|23.76|23.85|23.77|23.85|23.77|23.84|23.76|15
1743750860000|2025-04-04 07:14:20|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|4
1743750870000|2025-04-04 07:14:30|23.87|23.79|23.85|23.77|23.88|23.8|23.85|23.77|0
1743750900000|2025-04-04 07:15:00|23.87|23.79|23.87|23.79|23.89|23.81|23.85|23.77|9
1743750910000|2025-04-04 07:15:10|23.89|23.81|23.93|23.85|23.94|23.86|23.87|23.79|40
1743750920000|2025-04-04 07:15:20|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|5
1743750930000|2025-04-04 07:15:30|23.96|23.88|23.94|23.86|23.96|23.88|23.93|23.85|3
1743750940000|2025-04-04 07:15:40|23.93|23.85|23.97|23.89|23.98|23.9|23.93|23.85|23
1743750950000|2025-04-04 07:15:50|23.99|23.91|23.99|23.91|23.99|23.91|23.94|23.86|3
1743750970000|2025-04-04 07:16:10|24.04|23.96|24.04|23.96|24.05|23.97|24.03|23.95|65
1743750980000|2025-04-04 07:16:20|24.06|23.98|24.03|23.95|24.06|23.98|23.99|23.91|2
1743750990000|2025-04-04 07:16:30|24.04|23.96|23.99|23.91|24.04|23.96|23.99|23.91|1
1743751000000|2025-04-04 07:16:40|24.02|23.94|24.02|23.94|24.03|23.95|23.99|23.91|36
1743751010000|2025-04-04 07:16:50|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|2
1743751020000|2025-04-04 07:17:00|24.01|23.93|24.01|23.93|24.04|23.96|24.01|23.93|9
1743751030000|2025-04-04 07:17:10|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|2
1743751040000|2025-04-04 07:17:20|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|0
1743751050000|2025-04-04 07:17:30|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|56
1743751060000|2025-04-04 07:17:40|23.95|23.87|23.92|23.84|23.96|23.88|23.92|23.84|12
1743751070000|2025-04-04 07:17:50|23.91|23.83|23.91|23.83|23.92|23.84|23.9|23.82|14
1743751080000|2025-04-04 07:18:00|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|15
1743751090000|2025-04-04 07:18:10|23.87|23.79|23.87|23.79|23.91|23.83|23.87|23.79|1
1743751100000|2025-04-04 07:18:20|23.89|23.81|23.89|23.81|23.89|23.81|23.87|23.79|1
1743751110000|2025-04-04 07:18:30|23.91|23.83|23.94|23.86|23.94|23.86|23.91|23.83|0
1743751120000|2025-04-04 07:18:40|23.93|23.85|23.93|23.85|23.94|23.86|23.93|23.85|0
1743751130000|2025-04-04 07:18:50|23.92|23.84|23.91|23.83|23.94|23.86|23.91|23.83|4
1743751140000|2025-04-04 07:19:00|23.92|23.84|23.94|23.86|23.94|23.86|23.91|23.83|0
1743751150000|2025-04-04 07:19:10|23.93|23.85|23.89|23.81|23.93|23.85|23.89|23.81|1
1743751160000|2025-04-04 07:19:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|58
1743751170000|2025-04-04 07:19:30|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|1
1743751180000|2025-04-04 07:19:40|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1743751190000|2025-04-04 07:19:50|23.91|23.83|23.91|23.83|23.91|23.83|23.89|23.81|0
1743751200000|2025-04-04 07:20:00|23.94|23.86|23.96|23.88|23.96|23.88|23.94|23.86|11
1743751210000|2025-04-04 07:20:10|23.95|23.87|23.89|23.81|23.95|23.87|23.89|23.81|2
1743751220000|2025-04-04 07:20:20|23.88|23.8|23.84|23.76|23.89|23.81|23.84|23.76|2
1743751230000|2025-04-04 07:20:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|56
1743751250000|2025-04-04 07:20:50|23.84|23.76|23.87|23.79|23.87|23.79|23.83|23.75|1
1743751260000|2025-04-04 07:21:00|23.86|23.78|23.86|23.78|23.86|23.78|23.84|23.76|0
1743751270000|2025-04-04 07:21:10|23.87|23.79|23.91|23.83|23.91|23.83|23.87|23.79|9
1743751280000|2025-04-04 07:21:20|23.9|23.82|23.91|23.83|23.91|23.83|23.9|23.82|3
1743751290000|2025-04-04 07:21:30|23.93|23.85|23.91|23.83|23.96|23.88|23.91|23.83|11
1743751300000|2025-04-04 07:21:40|23.93|23.85|23.89|23.81|23.93|23.85|23.89|23.81|4
1743751310000|2025-04-04 07:21:50|23.9|23.82|23.89|23.81|23.91|23.83|23.89|23.81|0
1743751320000|2025-04-04 07:22:00|23.9|23.82|23.93|23.85|23.94|23.86|23.89|23.81|3
1743751330000|2025-04-04 07:22:10|23.94|23.86|23.94|23.86|23.95|23.87|23.93|23.85|3
1743751340000|2025-04-04 07:22:20|23.93|23.85|23.93|23.85|23.94|23.86|23.93|23.85|0
1743751350000|2025-04-04 07:22:30|23.94|23.86|23.94|23.86|23.94|23.86|23.93|23.85|0
1743751360000|2025-04-04 07:22:40|23.93|23.85|23.92|23.84|23.94|23.86|23.91|23.83|7
1743751370000|2025-04-04 07:22:50|23.91|23.83|23.94|23.86|23.94|23.86|23.91|23.83|1
1743751380000|2025-04-04 07:23:00|23.93|23.85|23.94|23.86|23.94|23.86|23.92|23.84|0
1743751390000|2025-04-04 07:23:10|23.95|23.87|23.94|23.86|23.95|23.87|23.94|23.86|1
1743751400000|2025-04-04 07:23:20|23.95|23.87|23.91|23.83|23.95|23.87|23.89|23.81|0
1743751410000|2025-04-04 07:23:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1743751420000|2025-04-04 07:23:40|23.91|23.83|23.96|23.88|23.96|23.88|23.91|23.83|3
1743751430000|2025-04-04 07:23:50|23.95|23.87|23.98|23.9|23.98|23.9|23.95|23.87|2
1743751440000|2025-04-04 07:24:00|23.99|23.91|23.99|23.91|23.99|23.91|23.98|23.9|0
1743751450000|2025-04-04 07:24:10|23.98|23.9|23.99|23.91|23.99|23.91|23.98|23.9|0
1743751460000|2025-04-04 07:24:20|23.98|23.9|23.94|23.86|23.98|23.9|23.94|23.86|2
1743751470000|2025-04-04 07:24:30|23.92|23.84|23.92|23.84|23.94|23.86|23.92|23.84|17
1743751480000|2025-04-04 07:24:40|23.93|23.85|23.92|23.84|23.93|23.85|23.87|23.79|4
1743751500000|2025-04-04 07:25:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|15
1743751520000|2025-04-04 07:25:20|23.97|23.89|23.95|23.87|23.98|23.9|23.94|23.86|35
1743751530000|2025-04-04 07:25:30|23.94|23.86|23.98|23.9|23.98|23.9|23.94|23.86|0
1743751540000|2025-04-04 07:25:40|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1743751550000|2025-04-04 07:25:50|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|46
1743751560000|2025-04-04 07:26:00|24|23.92|23.98|23.9|24.01|23.93|23.95|23.87|10
1743751570000|2025-04-04 07:26:10|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1743751580000|2025-04-04 07:26:20|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|2
1743751590000|2025-04-04 07:26:30|23.91|23.83|23.91|23.83|23.92|23.84|23.91|23.83|0
1743751600000|2025-04-04 07:26:40|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1743751620000|2025-04-04 07:27:00|23.88|23.8|23.87|23.79|23.89|23.81|23.87|23.79|6
1743751630000|2025-04-04 07:27:10|23.88|23.8|23.83|23.75|23.88|23.8|23.82|23.74|15
1743751640000|2025-04-04 07:27:20|23.82|23.74|23.83|23.75|23.84|23.76|23.82|23.74|4
1743751650000|2025-04-04 07:27:30|23.84|23.76|23.84|23.76|23.84|23.76|23.83|23.75|0
1743751660000|2025-04-04 07:27:40|23.83|23.75|23.82|23.74|23.84|23.76|23.82|23.74|3
1743751670000|2025-04-04 07:27:50|23.83|23.75|23.84|23.76|23.84|23.76|23.82|23.74|3
1743751680000|2025-04-04 07:28:00|23.83|23.75|23.84|23.76|23.84|23.76|23.82|23.74|5
1743751690000|2025-04-04 07:28:10|23.86|23.78|23.89|23.81|23.89|23.81|23.86|23.78|1
1743751700000|2025-04-04 07:28:20|23.88|23.8|23.89|23.81|23.89|23.81|23.87|23.79|0
1743751720000|2025-04-04 07:28:40|23.88|23.8|23.89|23.81|23.89|23.81|23.88|23.8|0
1743751730000|2025-04-04 07:28:50|23.88|23.8|23.84|23.76|23.89|23.81|23.84|23.76|0
1743751740000|2025-04-04 07:29:00|23.83|23.75|23.84|23.76|23.84|23.76|23.82|23.74|8
1743751750000|2025-04-04 07:29:10|23.86|23.78|24.01|23.93|24.01|23.93|23.86|23.78|90
1743751760000|2025-04-04 07:29:20|24.03|23.95|24.01|23.93|24.06|23.98|24.01|23.93|17
1743751770000|2025-04-04 07:29:30|23.96|23.88|23.96|23.88|23.99|23.91|23.96|23.88|27
1743751780000|2025-04-04 07:29:40|23.98|23.9|24.03|23.95|24.04|23.96|23.96|23.88|52
1743751790000|2025-04-04 07:29:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|4
1743751800000|2025-04-04 07:30:00|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|19
1743751810000|2025-04-04 07:30:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1743751820000|2025-04-04 07:30:20|24.03|23.95|24.01|23.93|24.03|23.95|24.01|23.93|3
1743751830000|2025-04-04 07:30:30|23.99|23.91|23.92|23.84|23.99|23.91|23.92|23.84|53
1743751840000|2025-04-04 07:30:40|23.94|23.86|23.99|23.91|23.99|23.91|23.94|23.86|5
1743751850000|2025-04-04 07:30:50|24|23.92|24.06|23.98|24.06|23.98|24|23.92|1
1743751860000|2025-04-04 07:31:00|24.04|23.96|24.08|24|24.1|24.02|24.03|23.95|2
1743751870000|2025-04-04 07:31:10|24.06|23.98|24.06|23.98|24.08|24|24.06|23.98|1
1743751880000|2025-04-04 07:31:20|24.04|23.96|24.05|23.97|24.06|23.98|24.04|23.96|4
1743751890000|2025-04-04 07:31:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1743751900000|2025-04-04 07:31:40|24.11|24.03|24.08|24|24.11|24.03|24.06|23.98|13
1743751910000|2025-04-04 07:31:50|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1743751920000|2025-04-04 07:32:00|24.08|24|24.09|24.01|24.09|24.01|24.06|23.98|0
1743751930000|2025-04-04 07:32:10|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|5
1743751940000|2025-04-04 07:32:20|24.11|24.03|24.15|24.07|24.16|24.08|24.11|24.03|11
1743751950000|2025-04-04 07:32:30|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|2
1743751970000|2025-04-04 07:32:50|24.18|24.1|24.21|24.13|24.21|24.13|24.17|24.09|6
1743751980000|2025-04-04 07:33:00|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|7
1743751990000|2025-04-04 07:33:10|24.18|24.1|24.21|24.13|24.21|24.13|24.18|24.1|0
1743752010000|2025-04-04 07:33:30|24.19|24.11|24.16|24.08|24.21|24.13|24.16|24.08|13
1743752030000|2025-04-04 07:33:50|24.18|24.1|24.16|24.08|24.18|24.1|24.16|24.08|3
1743752040000|2025-04-04 07:34:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|10
1743752050000|2025-04-04 07:34:10|24.16|24.08|24.16|24.08|24.16|24.08|24.15|24.07|0
1743752060000|2025-04-04 07:34:20|24.17|24.09|24.16|24.08|24.19|24.11|24.16|24.08|2
1743752070000|2025-04-04 07:34:30|24.15|24.07|24.11|24.03|24.15|24.07|24.11|24.03|0
1743752090000|2025-04-04 07:34:50|24.12|24.04|24.16|24.08|24.16|24.08|24.12|24.04|2
1743752110000|2025-04-04 07:35:10|24.14|24.06|24.06|23.98|24.14|24.06|24.06|23.98|4
1743752120000|2025-04-04 07:35:20|24.05|23.97|24.06|23.98|24.06|23.98|24.05|23.97|9
1743752130000|2025-04-04 07:35:30|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|5
1743752140000|2025-04-04 07:35:40|24.03|23.95|24.05|23.97|24.05|23.97|24.03|23.95|1
1743752150000|2025-04-04 07:35:50|24.06|23.98|24.08|24|24.09|24.01|24.05|23.97|0
1743752160000|2025-04-04 07:36:00|24.06|23.98|24.04|23.96|24.08|24|24.04|23.96|0
1743752170000|2025-04-04 07:36:10|24.05|23.97|24.05|23.97|24.05|23.97|24.04|23.96|0
1743752180000|2025-04-04 07:36:20|24.06|23.98|24.06|23.98|24.06|23.98|24.04|23.96|0
1743752190000|2025-04-04 07:36:30|24.05|23.97|24.04|23.96|24.05|23.97|24.04|23.96|4
1743752200000|2025-04-04 07:36:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1743752210000|2025-04-04 07:36:50|24.06|23.98|24.04|23.96|24.08|24|24.04|23.96|0
1743752220000|2025-04-04 07:37:00|24|23.92|23.99|23.91|24|23.92|23.99|23.91|9
1743752230000|2025-04-04 07:37:10|24.01|23.93|24.03|23.95|24.04|23.96|24|23.92|0
1743752240000|2025-04-04 07:37:20|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|6
1743752250000|2025-04-04 07:37:30|||||||||100
1743752260000|2025-04-04 07:37:40|24.09|24.01|24.09|24.01|24.09|24.01|24.04|23.96|3
1743752280000|2025-04-04 07:38:00|24.08|24|24.04|23.96|24.09|24.01|24.04|23.96|0
1743752290000|2025-04-04 07:38:10|24.06|23.98|24.07|23.99|24.09|24.01|24.04|23.96|0
1743752300000|2025-04-04 07:38:20|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|2
1743752310000|2025-04-04 07:38:30|24.04|23.96|24.04|23.96|24.07|23.99|24.04|23.96|0
1743752320000|2025-04-04 07:38:40|24.02|23.94|24.02|23.94|24.06|23.98|24.02|23.94|45
1743752330000|2025-04-04 07:38:50|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|0
1743752340000|2025-04-04 07:39:00|24.04|23.96|24.04|23.96|24.05|23.97|24.02|23.94|30
1743752350000|2025-04-04 07:39:10|24.05|23.97|24.05|23.97|24.07|23.99|24.04|23.96|25
1743752360000|2025-04-04 07:39:20|24.04|23.96|24.04|23.96|24.05|23.97|24.04|23.96|0
1743752370000|2025-04-04 07:39:30|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|14
1743752380000|2025-04-04 07:39:40|24.04|23.96|24.07|23.99|24.07|23.99|24.04|23.96|0
1743752390000|2025-04-04 07:39:50|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|0
1743752400000|2025-04-04 07:40:00|24.09|24.01|24.14|24.06|24.14|24.06|24.09|24.01|12
1743752410000|2025-04-04 07:40:10|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1743752430000|2025-04-04 07:40:30|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|9
1743752440000|2025-04-04 07:40:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|2
1743752450000|2025-04-04 07:40:50|24.18|24.1|24.17|24.09|24.19|24.11|24.16|24.08|2
1743752460000|2025-04-04 07:41:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|6
1743752470000|2025-04-04 07:41:10|24.24|24.16|24.24|24.16|24.26|24.18|24.23|24.15|47
1743752480000|2025-04-04 07:41:20|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|198
1743752500000|2025-04-04 07:41:40|24.33|24.25|24.33|24.25|24.33|24.25|24.31|24.23|6
1743752510000|2025-04-04 07:41:50|24.35|24.27|24.3|24.22|24.35|24.27|24.3|24.22|91
1743752520000|2025-04-04 07:42:00|24.29|24.21|24.28|24.2|24.3|24.22|24.28|24.2|3
1743752530000|2025-04-04 07:42:10|24.23|24.15|24.22|24.14|24.23|24.15|24.21|24.13|91
1743752540000|2025-04-04 07:42:20|24.23|24.15|24.23|24.15|24.23|24.15|24.19|24.11|4
1743752550000|2025-04-04 07:42:30|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|24
1743752560000|2025-04-04 07:42:40|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|9
1743752570000|2025-04-04 07:42:50|24.28|24.2|24.28|24.2|24.29|24.21|24.28|24.2|25
1743752580000|2025-04-04 07:43:00|24.24|24.16|24.28|24.2|24.28|24.2|24.23|24.15|0
1743752590000|2025-04-04 07:43:10|24.24|24.16|24.28|24.2|24.28|24.2|24.24|24.16|4
1743752600000|2025-04-04 07:43:20|24.3|24.22|24.35|24.27|24.35|24.27|24.3|24.22|26
1743752610000|2025-04-04 07:43:30|24.34|24.26|24.35|24.27|24.35|24.27|24.33|24.25|0
1743752620000|2025-04-04 07:43:40|24.34|24.26|24.4|24.32|24.4|24.32|24.33|24.25|90
1743752630000|2025-04-04 07:43:50|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|14
1743752640000|2025-04-04 07:44:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|152
1743752650000|2025-04-04 07:44:10|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1743752660000|2025-04-04 07:44:20|24.34|24.26|24.34|24.26|24.34|24.26|24.31|24.23|6
1743752670000|2025-04-04 07:44:30|24.33|24.25|24.38|24.3|24.38|24.3|24.31|24.23|23
1743752680000|2025-04-04 07:44:40|24.36|24.28|24.4|24.32|24.4|24.32|24.35|24.27|0
1743752690000|2025-04-04 07:44:50|24.36|24.28|24.37|24.29|24.4|24.32|24.35|24.27|0
1743752700000|2025-04-04 07:45:00|24.35|24.27|24.33|24.25|24.38|24.3|24.33|24.25|1
1743752710000|2025-04-04 07:45:10|24.31|24.23|24.31|24.23|24.33|24.25|24.31|24.23|0
1743752720000|2025-04-04 07:45:20|24.33|24.25|24.35|24.27|24.35|24.27|24.31|24.23|5
1743752730000|2025-04-04 07:45:30|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|1
1743752740000|2025-04-04 07:45:40|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|1
1743752750000|2025-04-04 07:45:50|24.33|24.25|24.34|24.26|24.35|24.27|24.33|24.25|4
1743752760000|2025-04-04 07:46:00|24.33|24.25|24.33|24.25|24.34|24.26|24.28|24.2|13
1743752780000|2025-04-04 07:46:20|||||||||3
1743752790000|2025-04-04 07:46:30|24.34|24.26|24.35|24.27|24.35|24.27|24.33|24.25|2
1743752800000|2025-04-04 07:46:40|24.34|24.26|24.35|24.27|24.35|24.27|24.33|24.25|0
1743752810000|2025-04-04 07:46:50|24.33|24.25|24.28|24.2|24.33|24.25|24.28|24.2|4
1743752820000|2025-04-04 07:47:00|24.29|24.21|24.33|24.25|24.33|24.25|24.28|24.2|0
1743752830000|2025-04-04 07:47:10|24.31|24.23|24.29|24.21|24.33|24.25|24.28|24.2|1
1743752840000|2025-04-04 07:47:20|24.28|24.2|24.31|24.23|24.33|24.25|24.28|24.2|2
1743752850000|2025-04-04 07:47:30|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|0
1743752860000|2025-04-04 07:47:40|24.35|24.27|24.35|24.27|24.35|24.27|24.34|24.26|0
1743752870000|2025-04-04 07:47:50|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1743752880000|2025-04-04 07:48:00|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1743752890000|2025-04-04 07:48:10|24.34|24.26|24.38|24.3|24.38|24.3|24.33|24.25|1
1743752900000|2025-04-04 07:48:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|5
1743752910000|2025-04-04 07:48:30|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|27
1743752920000|2025-04-04 07:48:40|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|9
1743752930000|2025-04-04 07:48:50|24.41|24.33|24.4|24.32|24.41|24.33|24.4|24.32|2
1743752940000|2025-04-04 07:49:00|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|14
1743752950000|2025-04-04 07:49:10|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|3
1743752960000|2025-04-04 07:49:20|24.29|24.21|24.33|24.25|24.33|24.25|24.29|24.21|0
1743752980000|2025-04-04 07:49:40|24.31|24.23|24.35|24.27|24.35|24.27|24.31|24.23|0
1743752990000|2025-04-04 07:49:50|24.34|24.26|24.28|24.2|24.35|24.27|24.28|24.2|97
1743753000000|2025-04-04 07:50:00|24.27|24.19|24.27|24.19|24.28|24.2|24.26|24.18|6
1743753010000|2025-04-04 07:50:10|24.26|24.18|24.24|24.16|24.27|24.19|24.24|24.16|7
1743753020000|2025-04-04 07:50:20|24.26|24.18|24.26|24.18|24.27|24.19|24.26|24.18|0
1743753030000|2025-04-04 07:50:30|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1743753040000|2025-04-04 07:50:40|24.27|24.19|24.28|24.2|24.28|24.2|24.26|24.18|5
1743753050000|2025-04-04 07:50:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|156
1743753060000|2025-04-04 07:51:00|24.24|24.16|24.21|24.13|24.24|24.16|24.2|24.12|31
1743753070000|2025-04-04 07:51:10|24.23|24.15|24.26|24.18|24.26|24.18|24.21|24.13|13
1743753080000|2025-04-04 07:51:20|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|44
1743753090000|2025-04-04 07:51:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1743753100000|2025-04-04 07:51:40|24.24|24.16|24.24|24.16|24.26|24.18|24.22|24.14|6
1743753110000|2025-04-04 07:51:50|24.23|24.15|24.26|24.18|24.26|24.18|24.21|24.13|4
1743753120000|2025-04-04 07:52:00|24.24|24.16|24.27|24.19|24.28|24.2|24.23|24.15|3
1743753130000|2025-04-04 07:52:10|24.26|24.18|24.27|24.19|24.28|24.2|24.26|24.18|1
1743753140000|2025-04-04 07:52:20|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|0
1743753150000|2025-04-04 07:52:30|24.27|24.19|24.27|24.19|24.28|24.2|24.26|24.18|1
1743753160000|2025-04-04 07:52:40|24.28|24.2|24.28|24.2|24.28|24.2|24.27|24.19|1
1743753170000|2025-04-04 07:52:50|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|7
1743753180000|2025-04-04 07:53:00|24.29|24.21|24.33|24.25|24.33|24.25|24.29|24.21|12
1743753200000|2025-04-04 07:53:20|24.34|24.26|24.33|24.25|24.35|24.27|24.33|24.25|0
1743753210000|2025-04-04 07:53:30|24.34|24.26|24.34|24.26|24.38|24.3|24.34|24.26|0
1743753220000|2025-04-04 07:53:40|24.35|24.27|24.38|24.3|24.38|24.3|24.35|24.27|0
1743753230000|2025-04-04 07:53:50|24.39|24.31|24.4|24.32|24.4|24.32|24.38|24.3|20
1743753240000|2025-04-04 07:54:00|24.39|24.31|24.38|24.3|24.4|24.32|24.38|24.3|3
1743753260000|2025-04-04 07:54:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|7
1743753280000|2025-04-04 07:54:40|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|3
1743753290000|2025-04-04 07:54:50|24.4|24.32|24.4|24.32|24.41|24.33|24.4|24.32|1
1743753300000|2025-04-04 07:55:00|24.41|24.33|24.41|24.33|24.41|24.33|24.4|24.32|0
1743753310000|2025-04-04 07:55:10|24.4|24.32|24.46|24.38|24.46|24.38|24.4|24.32|16
1743753320000|2025-04-04 07:55:20|24.45|24.37|24.45|24.37|24.46|24.38|24.45|24.37|2
1743753330000|2025-04-04 07:55:30|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|0
1743753350000|2025-04-04 07:55:50|24.46|24.38|24.45|24.37|24.46|24.38|24.45|24.37|0
1743753360000|2025-04-04 07:56:00|24.43|24.35|24.43|24.35|24.45|24.37|24.43|24.35|1
1743753370000|2025-04-04 07:56:10|24.45|24.37|24.42|24.34|24.45|24.37|24.41|24.33|206
1743753380000|2025-04-04 07:56:20|24.44|24.36|24.45|24.37|24.45|24.37|24.43|24.35|0
1743753390000|2025-04-04 07:56:30|24.46|24.38|24.46|24.38|24.46|24.38|24.45|24.37|5
1743753400000|2025-04-04 07:56:40|24.48|24.4|24.48|24.4|24.5|24.42|24.48|24.4|0
1743753410000|2025-04-04 07:56:50|24.5|24.42|24.51|24.43|24.51|24.43|24.48|24.4|4
1743753420000|2025-04-04 07:57:00|24.5|24.42|24.48|24.4|24.5|24.42|24.48|24.4|0
1743753430000|2025-04-04 07:57:10|24.5|24.42|24.5|24.42|24.5|24.42|24.47|24.39|10
1743753440000|2025-04-04 07:57:20|24.48|24.4|24.5|24.42|24.5|24.42|24.48|24.4|0
1743753450000|2025-04-04 07:57:30|24.51|24.43|24.51|24.43|24.55|24.47|24.51|24.43|0
1743753460000|2025-04-04 07:57:40|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|6
1743753470000|2025-04-04 07:57:50|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|48
1743753480000|2025-04-04 07:58:00|24.51|24.43|24.5|24.42|24.54|24.46|24.5|24.42|2
1743753490000|2025-04-04 07:58:10|24.51|24.43|24.53|24.45|24.54|24.46|24.51|24.43|4
1743753500000|2025-04-04 07:58:20|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|0
1743753510000|2025-04-04 07:58:30|||||||||3
1743753520000|2025-04-04 07:58:40|24.55|24.47|24.55|24.47|24.56|24.48|24.54|24.46|0
1743753530000|2025-04-04 07:58:50|24.54|24.46|24.53|24.45|24.56|24.48|24.51|24.43|0
1743753540000|2025-04-04 07:59:00|24.56|24.48|24.56|24.48|24.56|24.48|24.55|24.47|1
1743753550000|2025-04-04 07:59:10|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|109
1743753570000|2025-04-04 07:59:30|24.55|24.47|24.55|24.47|24.56|24.48|24.55|24.47|17
1743753580000|2025-04-04 07:59:40|24.56|24.48|24.5|24.42|24.56|24.48|24.5|24.42|8
1743753590000|2025-04-04 07:59:50|24.51|24.43|24.5|24.42|24.51|24.43|24.5|24.42|2
1743753600000|2025-04-04 08:00:00|24.51|24.43|24.5|24.42|24.53|24.45|24.5|24.42|1
1743753610000|2025-04-04 08:00:10|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|64
1743753620000|2025-04-04 08:00:20|24.53|24.45|24.51|24.43|24.56|24.48|24.51|24.43|7
1743753630000|2025-04-04 08:00:30|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|1
1743753640000|2025-04-04 08:00:40|24.53|24.45|24.56|24.48|24.56|24.48|24.53|24.45|2
1743753650000|2025-04-04 08:00:50|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|9
1743753660000|2025-04-04 08:01:00|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|7
1743753670000|2025-04-04 08:01:10|24.61|24.53|24.63|24.55|24.63|24.55|24.58|24.5|10
1743753680000|2025-04-04 08:01:20|24.62|24.54|24.58|24.5|24.63|24.55|24.58|24.5|10
1743753690000|2025-04-04 08:01:30|24.6|24.52|24.58|24.5|24.61|24.53|24.58|24.5|0
1743753700000|2025-04-04 08:01:40|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|5
1743753710000|2025-04-04 08:01:50|24.57|24.49|24.56|24.48|24.6|24.52|24.56|24.48|6
1743753730000|2025-04-04 08:02:10|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|22
1743753740000|2025-04-04 08:02:20|24.57|24.49|24.58|24.5|24.58|24.5|24.57|24.49|10
1743753750000|2025-04-04 08:02:30|24.6|24.52|24.56|24.48|24.63|24.55|24.56|24.48|38
1743753760000|2025-04-04 08:02:40|||||||||1
1743753770000|2025-04-04 08:02:50|24.57|24.49|24.57|24.49|24.58|24.5|24.56|24.48|17
1743753780000|2025-04-04 08:03:00|24.56|24.48|24.56|24.48|24.6|24.52|24.56|24.48|9
1743753790000|2025-04-04 08:03:10|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|14
1743753800000|2025-04-04 08:03:20|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|86
1743753810000|2025-04-04 08:03:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|104
1743753820000|2025-04-04 08:03:40|24.6|24.52|24.58|24.5|24.6|24.52|24.56|24.48|93
1743753830000|2025-04-04 08:03:50|24.57|24.49|24.56|24.48|24.58|24.5|24.56|24.48|19
1743753840000|2025-04-04 08:04:00|24.57|24.49|24.62|24.54|24.63|24.55|24.57|24.49|2
1743753850000|2025-04-04 08:04:10|24.63|24.55|24.6|24.52|24.63|24.55|24.58|24.5|1
1743753860000|2025-04-04 08:04:20|24.61|24.53|24.63|24.55|24.63|24.55|24.6|24.52|1
1743753870000|2025-04-04 08:04:30|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1743753880000|2025-04-04 08:04:40|24.64|24.56|24.64|24.56|24.65|24.57|24.63|24.55|29
1743753890000|2025-04-04 08:04:50|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|3
1743753900000|2025-04-04 08:05:00|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1743753910000|2025-04-04 08:05:10|24.63|24.55|24.62|24.54|24.63|24.55|24.58|24.5|29
1743753920000|2025-04-04 08:05:20|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1743753930000|2025-04-04 08:05:30|24.64|24.56|24.65|24.57|24.65|24.57|24.63|24.55|2
1743753940000|2025-04-04 08:05:40|24.64|24.56|24.68|24.6|24.68|24.6|24.64|24.56|78
1743753950000|2025-04-04 08:05:50|24.67|24.59|24.7|24.62|24.7|24.62|24.66|24.58|0
1743753960000|2025-04-04 08:06:00|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|3
1743753970000|2025-04-04 08:06:10|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|10
1743753980000|2025-04-04 08:06:20|24.72|24.64|24.68|24.6|24.72|24.64|24.68|24.6|0
1743753990000|2025-04-04 08:06:30|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|0
1743754000000|2025-04-04 08:06:40|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1743754010000|2025-04-04 08:06:50|||||||||8
1743754020000|2025-04-04 08:07:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1743754030000|2025-04-04 08:07:10|24.7|24.62|24.7|24.62|24.71|24.63|24.7|24.62|8
1743754040000|2025-04-04 08:07:20|24.71|24.63|24.72|24.64|24.72|24.64|24.7|24.62|4
1743754050000|2025-04-04 08:07:30|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|26
1743754060000|2025-04-04 08:07:40|24.74|24.66|24.73|24.65|24.77|24.69|24.72|24.64|17
1743754070000|2025-04-04 08:07:50|24.74|24.66|24.77|24.69|24.77|24.69|24.72|24.64|53
1743754080000|2025-04-04 08:08:00|24.76|24.68|24.68|24.6|24.76|24.68|24.68|24.6|133
1743754090000|2025-04-04 08:08:10|24.69|24.61|24.68|24.6|24.7|24.62|24.68|24.6|10
1743754100000|2025-04-04 08:08:20|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|40
1743754110000|2025-04-04 08:08:30|24.67|24.59|24.68|24.6|24.68|24.6|24.67|24.59|0
1743754120000|2025-04-04 08:08:40|24.69|24.61|24.67|24.59|24.7|24.62|24.67|24.59|7
1743754130000|2025-04-04 08:08:50|24.66|24.58|24.67|24.59|24.68|24.6|24.65|24.57|14
1743754140000|2025-04-04 08:09:00|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|3
1743754150000|2025-04-04 08:09:10|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|7
1743754160000|2025-04-04 08:09:20|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|12
1743754170000|2025-04-04 08:09:30|24.63|24.55|24.63|24.55|24.64|24.56|24.63|24.55|1
1743754180000|2025-04-04 08:09:40|24.61|24.53|24.62|24.54|24.63|24.55|24.61|24.53|19
1743754190000|2025-04-04 08:09:50|24.63|24.55|24.67|24.59|24.67|24.59|24.63|24.55|10
1743754200000|2025-04-04 08:10:00|24.66|24.58|24.63|24.55|24.68|24.6|24.63|24.55|6
1743754210000|2025-04-04 08:10:10|24.65|24.57|24.68|24.6|24.68|24.6|24.63|24.55|0
1743754220000|2025-04-04 08:10:20|24.67|24.59|24.68|24.6|24.68|24.6|24.65|24.57|2
1743754230000|2025-04-04 08:10:30|24.67|24.59|24.63|24.55|24.67|24.59|24.63|24.55|1
1743754240000|2025-04-04 08:10:40|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|0
1743754250000|2025-04-04 08:10:50|24.69|24.61|24.68|24.6|24.7|24.62|24.68|24.6|17
1743754260000|2025-04-04 08:11:00|24.69|24.61|24.73|24.65|24.75|24.67|24.69|24.61|165
1743754270000|2025-04-04 08:11:10|24.75|24.67|24.68|24.6|24.75|24.67|24.68|24.6|18
1743754280000|2025-04-04 08:11:20|24.69|24.61|24.68|24.6|24.69|24.61|24.68|24.6|4
1743754290000|2025-04-04 08:11:30|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1743754300000|2025-04-04 08:11:40|24.65|24.57|24.68|24.6|24.68|24.6|24.64|24.56|7
1743754310000|2025-04-04 08:11:50|24.7|24.62|24.74|24.66|24.74|24.66|24.7|24.62|0
1743754320000|2025-04-04 08:12:00|24.72|24.64|24.72|24.64|24.73|24.65|24.7|24.62|0
1743754330000|2025-04-04 08:12:10|||||||||3
1743754340000|2025-04-04 08:12:20|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1743754350000|2025-04-04 08:12:30|24.7|24.62|24.68|24.6|24.7|24.62|24.66|24.58|9
1743754370000|2025-04-04 08:12:50|24.66|24.58|24.66|24.58|24.67|24.59|24.66|24.58|10
1743754380000|2025-04-04 08:13:00|24.65|24.57|24.67|24.59|24.68|24.6|24.65|24.57|14
1743754390000|2025-04-04 08:13:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1743754400000|2025-04-04 08:13:20|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|44
1743754410000|2025-04-04 08:13:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|63
1743754420000|2025-04-04 08:13:40|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|7
1743754430000|2025-04-04 08:13:50|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|0
1743754440000|2025-04-04 08:14:00|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1743754450000|2025-04-04 08:14:10|24.68|24.6|24.71|24.63|24.73|24.65|24.68|24.6|163
1743754460000|2025-04-04 08:14:20|24.72|24.64|24.71|24.63|24.72|24.64|24.71|24.63|0
1743754470000|2025-04-04 08:14:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1743754480000|2025-04-04 08:14:40|24.71|24.63|24.73|24.65|24.73|24.65|24.71|24.63|4
1743754530000|2025-04-04 08:15:30|24.75|24.67|24.73|24.65|24.77|24.69|24.73|24.65|15
1743754540000|2025-04-04 08:15:40|24.74|24.66|24.79|24.71|24.8|24.72|24.73|24.65|3
1743754550000|2025-04-04 08:15:50|24.8|24.72|24.77|24.69|24.8|24.72|24.75|24.67|0
1743754560000|2025-04-04 08:16:00|24.75|24.67|24.77|24.69|24.77|24.69|24.73|24.65|0
1743754570000|2025-04-04 08:16:10|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1743754590000|2025-04-04 08:16:30|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|6
1743754600000|2025-04-04 08:16:40|24.79|24.71|24.79|24.71|24.8|24.72|24.78|24.7|0
1743754610000|2025-04-04 08:16:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|0
1743754620000|2025-04-04 08:17:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|109
1743754630000|2025-04-04 08:17:10|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|4
1743754640000|2025-04-04 08:17:20|24.81|24.73|24.82|24.74|24.82|24.74|24.8|24.72|36
1743754650000|2025-04-04 08:17:30|24.81|24.73|24.82|24.74|24.82|24.74|24.8|24.72|12
1743754660000|2025-04-04 08:17:40|24.83|24.75|24.85|24.77|24.89|24.81|24.83|24.75|157
1743754670000|2025-04-04 08:17:50|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1743754680000|2025-04-04 08:18:00|24.85|24.77|24.85|24.77|24.87|24.79|24.84|24.76|15
1743754690000|2025-04-04 08:18:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|2
1743754700000|2025-04-04 08:18:20|24.8|24.72|24.82|24.74|24.84|24.76|24.79|24.71|272
1743754710000|2025-04-04 08:18:30|24.8|24.72|24.79|24.71|24.8|24.72|24.78|24.7|0
1743754720000|2025-04-04 08:18:40|24.77|24.69|24.73|24.65|24.79|24.71|24.72|24.64|14
1743754730000|2025-04-04 08:18:50|24.74|24.66|24.74|24.66|24.75|24.67|24.72|24.64|3
1743754740000|2025-04-04 08:19:00|||||||||4
1743754750000|2025-04-04 08:19:10|24.75|24.67|24.75|24.67|24.75|24.67|24.74|24.66|0
1743754760000|2025-04-04 08:19:20|24.74|24.66|24.74|24.66|24.75|24.67|24.74|24.66|0
1743754770000|2025-04-04 08:19:30|24.75|24.67|24.74|24.66|24.75|24.67|24.74|24.66|0
1743754780000|2025-04-04 08:19:40|24.72|24.64|24.67|24.59|24.72|24.64|24.67|24.59|117
1743754790000|2025-04-04 08:19:50|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|31
1743754800000|2025-04-04 08:20:00|24.64|24.56|24.64|24.56|24.67|24.59|24.64|24.56|12
1743754810000|2025-04-04 08:20:10|24.65|24.57|24.65|24.57|24.67|24.59|24.64|24.56|0
1743754820000|2025-04-04 08:20:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|31
1743754830000|2025-04-04 08:20:30|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|35
1743754840000|2025-04-04 08:20:40|24.63|24.55|24.62|24.54|24.64|24.56|24.59|24.51|16
1743754860000|2025-04-04 08:21:00|24.64|24.56|24.67|24.59|24.67|24.59|24.64|24.56|8
1743754870000|2025-04-04 08:21:10|24.68|24.6|24.67|24.59|24.68|24.6|24.67|24.59|10
1743754880000|2025-04-04 08:21:20|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|16
1743754890000|2025-04-04 08:21:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|2
1743754900000|2025-04-04 08:21:40|24.68|24.6|24.72|24.64|24.72|24.64|24.67|24.59|5
1743754910000|2025-04-04 08:21:50|24.7|24.62|24.72|24.64|24.72|24.64|24.69|24.61|0
1743754920000|2025-04-04 08:22:00|24.73|24.65|24.74|24.66|24.74|24.66|24.73|24.65|61
1743754930000|2025-04-04 08:22:10|24.73|24.65|24.69|24.61|24.74|24.66|24.69|24.61|0
1743754940000|2025-04-04 08:22:20|24.7|24.62|24.69|24.61|24.72|24.64|24.69|24.61|0
1743754950000|2025-04-04 08:22:30|24.7|24.62|24.74|24.66|24.74|24.66|24.69|24.61|0
1743754970000|2025-04-04 08:22:50|24.73|24.65|24.69|24.61|24.73|24.65|24.69|24.61|10
1743754980000|2025-04-04 08:23:00|24.7|24.62|24.65|24.57|24.7|24.62|24.65|24.57|58
1743754990000|2025-04-04 08:23:10|24.63|24.55|24.63|24.55|24.63|24.55|24.62|24.54|0
1743755000000|2025-04-04 08:23:20|24.62|24.54|24.63|24.55|24.63|24.55|24.62|24.54|0
1743755010000|2025-04-04 08:23:30|24.66|24.58|24.67|24.59|24.67|24.59|24.66|24.58|8
1743755040000|2025-04-04 08:24:00|24.66|24.58|24.67|24.59|24.67|24.59|24.65|24.57|16
1743755050000|2025-04-04 08:24:10|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|325
1743755070000|2025-04-04 08:24:30|24.73|24.65|24.72|24.64|24.74|24.66|24.72|24.64|10
1743755090000|2025-04-04 08:24:50|24.73|24.65|24.74|24.66|24.74|24.66|24.7|24.62|25
1743755100000|2025-04-04 08:25:00|24.73|24.65|24.74|24.66|24.74|24.66|24.72|24.64|8
1743755110000|2025-04-04 08:25:10|24.73|24.65|24.7|24.62|24.74|24.66|24.69|24.61|2
1743755120000|2025-04-04 08:25:20|24.72|24.64|24.67|24.59|24.72|24.64|24.67|24.59|7
1743755130000|2025-04-04 08:25:30|24.68|24.6|24.72|24.64|24.72|24.64|24.67|24.59|0
1743755140000|2025-04-04 08:25:40|24.73|24.65|24.67|24.59|24.73|24.65|24.67|24.59|6
1743755150000|2025-04-04 08:25:50|24.68|24.6|24.74|24.66|24.74|24.66|24.67|24.59|17
1743755170000|2025-04-04 08:26:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|134
1743755180000|2025-04-04 08:26:20|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|1
1743755190000|2025-04-04 08:26:30|24.7|24.62|24.69|24.61|24.7|24.62|24.69|24.61|21
1743755200000|2025-04-04 08:26:40|24.74|24.66|24.73|24.65|24.74|24.66|24.73|24.65|1
1743755210000|2025-04-04 08:26:50|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|0
1743755220000|2025-04-04 08:27:00|24.7|24.62|24.71|24.63|24.74|24.66|24.7|24.62|4
1743755230000|2025-04-04 08:27:10|24.72|24.64|24.72|24.64|24.72|24.64|24.71|24.63|2
1743755240000|2025-04-04 08:27:20|24.71|24.63|24.7|24.62|24.71|24.63|24.7|24.62|0
1743755250000|2025-04-04 08:27:30|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1743755260000|2025-04-04 08:27:40|24.72|24.64|24.71|24.63|24.72|24.64|24.7|24.62|1
1743755270000|2025-04-04 08:27:50|24.7|24.62|24.69|24.61|24.71|24.63|24.69|24.61|0
1743755280000|2025-04-04 08:28:00|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|2
1743755290000|2025-04-04 08:28:10|24.72|24.64|24.7|24.62|24.72|24.64|24.69|24.61|10
1743755300000|2025-04-04 08:28:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1743755310000|2025-04-04 08:28:30|24.64|24.56|24.66|24.58|24.69|24.61|24.64|24.56|51
1743755320000|2025-04-04 08:28:40|24.67|24.59|24.7|24.62|24.7|24.62|24.66|24.58|7
1743755330000|2025-04-04 08:28:50|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|0
1743755340000|2025-04-04 08:29:00|24.69|24.61|24.7|24.62|24.7|24.62|24.69|24.61|25
1743755350000|2025-04-04 08:29:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|3
1743755360000|2025-04-04 08:29:20|24.74|24.66|24.7|24.62|24.75|24.67|24.7|24.62|0
1743755370000|2025-04-04 08:29:30|24.69|24.61|24.73|24.65|24.73|24.65|24.69|24.61|8
1743755380000|2025-04-04 08:29:40|24.75|24.67|24.75|24.67|24.75|24.67|24.72|24.64|2
1743755390000|2025-04-04 08:29:50|24.74|24.66|24.78|24.7|24.78|24.7|24.74|24.66|13
1743755400000|2025-04-04 08:30:00|24.8|24.72|24.79|24.71|24.8|24.72|24.77|24.69|11
1743755410000|2025-04-04 08:30:10|24.8|24.72|24.8|24.72|24.8|24.72|24.79|24.71|6
1743755420000|2025-04-04 08:30:20|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1743755430000|2025-04-04 08:30:30|24.76|24.68|24.75|24.67|24.76|24.68|24.74|24.66|3
1743755440000|2025-04-04 08:30:40|24.76|24.68|24.77|24.69|24.79|24.71|24.76|24.68|34
1743755450000|2025-04-04 08:30:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1743755460000|2025-04-04 08:31:00|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|5
1743755470000|2025-04-04 08:31:10|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1743755480000|2025-04-04 08:31:20|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|1
1743755490000|2025-04-04 08:31:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|3
1743755510000|2025-04-04 08:31:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|0
1743755520000|2025-04-04 08:32:00|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|1
1743755530000|2025-04-04 08:32:10|24.8|24.72|24.79|24.71|24.8|24.72|24.79|24.71|19
1743755550000|2025-04-04 08:32:30|24.8|24.72|24.83|24.75|24.85|24.77|24.8|24.72|6
1743755560000|2025-04-04 08:32:40|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|0
1743755590000|2025-04-04 08:33:10|24.87|24.79|24.86|24.78|24.88|24.8|24.86|24.78|3
1743755600000|2025-04-04 08:33:20|24.85|24.77|24.86|24.78|24.89|24.81|24.85|24.77|0
1743755610000|2025-04-04 08:33:30|24.85|24.77|24.87|24.79|24.89|24.81|24.85|24.77|0
1743755620000|2025-04-04 08:33:40|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|0
1743755630000|2025-04-04 08:33:50|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1743755640000|2025-04-04 08:34:00|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|2
1743755660000|2025-04-04 08:34:20|||||||||10
1743755670000|2025-04-04 08:34:30|||||||||7
1743755680000|2025-04-04 08:34:40|24.93|24.85|24.96|24.88|24.97|24.89|24.93|24.85|1
1743755690000|2025-04-04 08:34:50|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|24
1743755700000|2025-04-04 08:35:00|25.02|24.94|24.99|24.91|25.03|24.95|24.99|24.91|20
1743755710000|2025-04-04 08:35:10|25.02|24.94|25.04|24.96|25.04|24.96|25.01|24.93|78
1743755730000|2025-04-04 08:35:30|24.99|24.91|24.99|24.91|25.02|24.94|24.99|24.91|51
1743755740000|2025-04-04 08:35:40|||||||||1
1743755750000|2025-04-04 08:35:50|25|24.92|25.03|24.95|25.03|24.95|25|24.92|0
1743755760000|2025-04-04 08:36:00|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|12
1743755770000|2025-04-04 08:36:10|||||||||4
1743755780000|2025-04-04 08:36:20|24.98|24.9|24.94|24.86|24.98|24.9|24.94|24.86|5
1743755790000|2025-04-04 08:36:30|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1743755800000|2025-04-04 08:36:40|||||||||5
1743755810000|2025-04-04 08:36:50|24.92|24.84|24.93|24.85|24.95|24.87|24.92|24.84|50
1743755820000|2025-04-04 08:37:00|24.95|24.87|24.93|24.85|24.95|24.87|24.92|24.84|11
1743755830000|2025-04-04 08:37:10|24.92|24.84|24.91|24.83|24.92|24.84|24.87|24.79|12
1743755840000|2025-04-04 08:37:20|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|0
1743755850000|2025-04-04 08:37:30|24.93|24.85|24.99|24.91|24.99|24.91|24.93|24.85|7
1743755860000|2025-04-04 08:37:40|24.96|24.88|24.94|24.86|24.99|24.91|24.94|24.86|15
1743755870000|2025-04-04 08:37:50|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|3
1743755880000|2025-04-04 08:38:00|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|3
1743755890000|2025-04-04 08:38:10|24.91|24.83|24.9|24.82|24.91|24.83|24.87|24.79|4
1743755900000|2025-04-04 08:38:20|24.91|24.83|24.93|24.85|24.93|24.85|24.89|24.81|0
1743755910000|2025-04-04 08:38:30|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|0
1743755920000|2025-04-04 08:38:40|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|1
1743755930000|2025-04-04 08:38:50|24.88|24.8|24.91|24.83|24.92|24.84|24.88|24.8|3
1743755940000|2025-04-04 08:39:00|24.89|24.81|24.86|24.78|24.89|24.81|24.84|24.76|6
1743755950000|2025-04-04 08:39:10|24.85|24.77|24.86|24.78|24.87|24.79|24.85|24.77|36
1743755960000|2025-04-04 08:39:20|24.85|24.77|24.87|24.79|24.87|24.79|24.84|24.76|36
1743755980000|2025-04-04 08:39:40|24.89|24.81|24.89|24.81|24.92|24.84|24.89|24.81|13
1743755990000|2025-04-04 08:39:50|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1743756000000|2025-04-04 08:40:00|24.91|24.83|24.9|24.82|24.92|24.84|24.9|24.82|9
1743756010000|2025-04-04 08:40:10|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1743756020000|2025-04-04 08:40:20|24.93|24.85|24.93|24.85|24.94|24.86|24.92|24.84|1
1743756030000|2025-04-04 08:40:30|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|7
1743756050000|2025-04-04 08:40:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|42
1743756060000|2025-04-04 08:41:00|24.93|24.85|24.93|24.85|24.96|24.88|24.92|24.84|52
1743756070000|2025-04-04 08:41:10|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|7
1743756080000|2025-04-04 08:41:20|24.93|24.85|24.92|24.84|24.94|24.86|24.92|24.84|5
1743756090000|2025-04-04 08:41:30|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1743756100000|2025-04-04 08:41:40|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|13
1743756110000|2025-04-04 08:41:50|24.92|24.84|24.92|24.84|24.92|24.84|24.87|24.79|8
1743756120000|2025-04-04 08:42:00|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|4
1743756130000|2025-04-04 08:42:10|24.97|24.89|24.96|24.88|24.97|24.89|24.96|24.88|0
1743756140000|2025-04-04 08:42:20|24.97|24.89|24.99|24.91|24.99|24.91|24.96|24.88|49
1743756150000|2025-04-04 08:42:30|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|6
1743756160000|2025-04-04 08:42:40|24.98|24.9|24.96|24.88|24.99|24.91|24.96|24.88|0
1743756170000|2025-04-04 08:42:50|24.93|24.85|24.98|24.9|24.99|24.91|24.93|24.85|14
1743756180000|2025-04-04 08:43:00|24.99|24.91|24.99|24.91|24.99|24.91|24.98|24.9|0
1743756190000|2025-04-04 08:43:10|25.02|24.94|25.01|24.93|25.02|24.94|24.99|24.91|0
1743756200000|2025-04-04 08:43:20|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|2
1743756220000|2025-04-04 08:43:40|24.98|24.9|25.01|24.93|25.02|24.94|24.98|24.9|12
1743756230000|2025-04-04 08:43:50|25.02|24.94|25.01|24.93|25.02|24.94|25.01|24.93|0
1743756240000|2025-04-04 08:44:00|25.02|24.94|24.94|24.86|25.02|24.94|24.94|24.86|10
1743756250000|2025-04-04 08:44:10|24.92|24.84|24.93|24.85|24.93|24.85|24.92|24.84|21
1743756260000|2025-04-04 08:44:20|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1743756270000|2025-04-04 08:44:30|||||||||1
1743756280000|2025-04-04 08:44:40|24.93|24.85|24.97|24.89|24.97|24.89|24.93|24.85|1
1743756290000|2025-04-04 08:44:50|24.96|24.88|24.97|24.89|24.97|24.89|24.92|24.84|9
1743756300000|2025-04-04 08:45:00|24.94|24.86|24.94|24.86|24.97|24.89|24.92|24.84|6
1743756310000|2025-04-04 08:45:10|24.95|24.87|24.95|24.87|24.95|24.87|24.91|24.83|16
1743756320000|2025-04-04 08:45:20|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|2
1743756330000|2025-04-04 08:45:30|24.89|24.81|24.86|24.78|24.89|24.81|24.85|24.77|33
1743756340000|2025-04-04 08:45:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|1
1743756350000|2025-04-04 08:45:50|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|16
1743756360000|2025-04-04 08:46:00|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|4
1743756370000|2025-04-04 08:46:10|24.9|24.82|24.92|24.84|24.94|24.86|24.9|24.82|4
1743756380000|2025-04-04 08:46:20|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|3
1743756390000|2025-04-04 08:46:30|24.85|24.77|24.89|24.81|24.89|24.81|24.84|24.76|9
1743756400000|2025-04-04 08:46:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|0
1743756410000|2025-04-04 08:46:50|24.92|24.84|24.9|24.82|24.95|24.87|24.9|24.82|12
1743756430000|2025-04-04 08:47:10|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|2
1743756440000|2025-04-04 08:47:20|24.91|24.83|24.9|24.82|24.95|24.87|24.9|24.82|0
1743756450000|2025-04-04 08:47:30|||||||||12
1743756460000|2025-04-04 08:47:40|||||||||15
1743756470000|2025-04-04 08:47:50|24.89|24.81|24.9|24.82|24.9|24.82|24.87|24.79|0
1743756480000|2025-04-04 08:48:00|24.89|24.81|24.88|24.8|24.9|24.82|24.87|24.79|0
1743756490000|2025-04-04 08:48:10|24.87|24.79|24.87|24.79|24.88|24.8|24.87|24.79|0
1743756500000|2025-04-04 08:48:20|24.88|24.8|24.87|24.79|24.88|24.8|24.87|24.79|0
1743756510000|2025-04-04 08:48:30|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|2
1743756520000|2025-04-04 08:48:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|5
1743756530000|2025-04-04 08:48:50|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|1
1743756540000|2025-04-04 08:49:00|24.87|24.79|24.85|24.77|24.88|24.8|24.85|24.77|0
1743756570000|2025-04-04 08:49:30|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|0
1743756580000|2025-04-04 08:49:40|||||||||5
1743756600000|2025-04-04 08:50:00|||||||||2
1743756630000|2025-04-04 08:50:30|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|0
1743756640000|2025-04-04 08:50:40|24.84|24.76|24.85|24.77|24.85|24.77|24.84|24.76|2
1743756660000|2025-04-04 08:51:00|24.9|24.82|24.9|24.82|24.9|24.82|24.87|24.79|16
1743756670000|2025-04-04 08:51:10|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|0
1743756680000|2025-04-04 08:51:20|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|5
1743756690000|2025-04-04 08:51:30|24.85|24.77|24.92|24.84|24.92|24.84|24.85|24.77|10
1743756700000|2025-04-04 08:51:40|24.91|24.83|24.91|24.83|24.92|24.84|24.9|24.82|1
1743756710000|2025-04-04 08:51:50|24.92|24.84|24.92|24.84|24.92|24.84|24.91|24.83|2
1743756720000|2025-04-04 08:52:00|24.91|24.83|24.92|24.84|24.92|24.84|24.9|24.82|1
1743756730000|2025-04-04 08:52:10|24.91|24.83|24.92|24.84|24.92|24.84|24.91|24.83|0
1743756740000|2025-04-04 08:52:20|24.91|24.83|24.92|24.84|24.92|24.84|24.9|24.82|3
1743756760000|2025-04-04 08:52:40|24.94|24.86|24.95|24.87|24.95|24.87|24.94|24.86|0
1743756770000|2025-04-04 08:52:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1743756780000|2025-04-04 08:53:00|24.95|24.87|24.95|24.87|24.97|24.89|24.92|24.84|22
1743756790000|2025-04-04 08:53:10|24.92|24.84|24.97|24.89|24.97|24.89|24.92|24.84|7
1743756810000|2025-04-04 08:53:30|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|9
1743756820000|2025-04-04 08:53:40|24.96|24.88|24.92|24.84|24.96|24.88|24.92|24.84|0
1743756830000|2025-04-04 08:53:50|||||||||1
1743756860000|2025-04-04 08:54:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1743756870000|2025-04-04 08:54:30|24.87|24.79|24.87|24.79|24.89|24.81|24.87|24.79|0
1743756880000|2025-04-04 08:54:40|24.89|24.81|24.89|24.81|24.89|24.81|24.87|24.79|0
1743756890000|2025-04-04 08:54:50|24.87|24.79|24.92|24.84|24.92|24.84|24.87|24.79|1
1743756900000|2025-04-04 08:55:00|||||||||1
1743756910000|2025-04-04 08:55:10|24.93|24.85|24.97|24.89|24.97|24.89|24.93|24.85|5
1743756920000|2025-04-04 08:55:20|24.96|24.88|24.97|24.89|24.97|24.89|24.96|24.88|0
1743756930000|2025-04-04 08:55:30|24.96|24.88|24.96|24.88|24.96|24.88|24.94|24.86|0
1743756940000|2025-04-04 08:55:40|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1743756960000|2025-04-04 08:56:00|25.01|24.93|25.04|24.96|25.04|24.96|24.99|24.91|3
1743756970000|2025-04-04 08:56:10|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|2
1743756980000|2025-04-04 08:56:20|25.07|24.99|25.04|24.96|25.09|25.01|25.04|24.96|15
1743757000000|2025-04-04 08:56:40|25.03|24.95|24.99|24.91|25.03|24.95|24.99|24.91|12
1743757010000|2025-04-04 08:56:50|25.01|24.93|25.04|24.96|25.04|24.96|24.99|24.91|3
1743757020000|2025-04-04 08:57:00|25.03|24.95|25.01|24.93|25.04|24.96|25.01|24.93|10
1743757030000|2025-04-04 08:57:10|25.02|24.94|25.04|24.96|25.04|24.96|25.01|24.93|1
1743757040000|2025-04-04 08:57:20|25.07|24.99|25.08|25|25.08|25|25.04|24.96|5
1743757050000|2025-04-04 08:57:30|25.07|24.99|25.08|25|25.09|25.01|25.07|24.99|0
1743757060000|2025-04-04 08:57:40|25.09|25.01|25.07|24.99|25.09|25.01|25.04|24.96|0
1743757070000|2025-04-04 08:57:50|25.06|24.98|25.08|25|25.08|25|25.06|24.98|2
1743757080000|2025-04-04 08:58:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|0
1743757120000|2025-04-04 08:58:40|25.1|25.02|25.09|25.01|25.12|25.04|25.09|25.01|6
1743757130000|2025-04-04 08:58:50|25.1|25.02|25.1|25.02|25.14|25.06|25.1|25.02|3
1743757140000|2025-04-04 08:59:00|25.09|25.01|25.08|25|25.09|25.01|25.07|24.99|3
1743757150000|2025-04-04 08:59:10|25.07|24.99|25.04|24.96|25.08|25|25.04|24.96|0
1743757160000|2025-04-04 08:59:20|25.03|24.95|25.04|24.96|25.04|24.96|25.03|24.95|0
1743757170000|2025-04-04 08:59:30|25.06|24.98|25.04|24.96|25.09|25.01|25.04|24.96|2
1743757180000|2025-04-04 08:59:40|25.06|24.98|25.09|25.01|25.09|25.01|25.04|24.96|0
1743757190000|2025-04-04 08:59:50|25.08|25|25.06|24.98|25.08|25|25.03|24.95|0
1743757200000|2025-04-04 09:00:00|25.04|24.96|25.03|24.95|25.04|24.96|25.02|24.94|5
1743757210000|2025-04-04 09:00:10|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|1
1743757220000|2025-04-04 09:00:20|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|3
1743757230000|2025-04-04 09:00:30|25.03|24.95|25.02|24.94|25.04|24.96|25.02|24.94|2
1743757240000|2025-04-04 09:00:40|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|6
1743757250000|2025-04-04 09:00:50|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|4
1743757260000|2025-04-04 09:01:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1743757270000|2025-04-04 09:01:10|25.03|24.95|25.04|24.96|25.04|24.96|25.02|24.94|14
1743757280000|2025-04-04 09:01:20|25.06|24.98|25.04|24.96|25.06|24.98|25.03|24.95|0
1743757290000|2025-04-04 09:01:30|25.06|24.98|25.07|24.99|25.07|24.99|25.04|24.96|1
1743757300000|2025-04-04 09:01:40|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|38
1743757310000|2025-04-04 09:01:50|25.1|25.02|25.1|25.02|25.11|25.03|25.09|25.01|19
1743757320000|2025-04-04 09:02:00|25.09|25.01|25.15|25.07|25.15|25.07|25.09|25.01|2
1743757330000|2025-04-04 09:02:10|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|1
1743757340000|2025-04-04 09:02:20|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|11
1743757350000|2025-04-04 09:02:30|25.16|25.08|25.17|25.09|25.17|25.09|25.15|25.07|7
1743757360000|2025-04-04 09:02:40|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|0
1743757370000|2025-04-04 09:02:50|25.17|25.09|25.16|25.08|25.17|25.09|25.14|25.06|0
1743757380000|2025-04-04 09:03:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|1
1743757400000|2025-04-04 09:03:20|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|8
1743757420000|2025-04-04 09:03:40|25.13|25.05|25.14|25.06|25.14|25.06|25.09|25.01|3
1743757430000|2025-04-04 09:03:50|25.12|25.04|25.09|25.01|25.13|25.05|25.09|25.01|22
1743757440000|2025-04-04 09:04:00|25.1|25.02|25.12|25.04|25.12|25.04|25.09|25.01|3
1743757450000|2025-04-04 09:04:10|25.09|25.01|25.1|25.02|25.14|25.06|25.09|25.01|1
1743757460000|2025-04-04 09:04:20|25.12|25.04|25.12|25.04|25.12|25.04|25.09|25.01|1
1743757470000|2025-04-04 09:04:30|25.11|25.03|25.12|25.04|25.12|25.04|25.1|25.02|0
1743757480000|2025-04-04 09:04:40|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1743757500000|2025-04-04 09:05:00|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|6
1743757510000|2025-04-04 09:05:10|25.1|25.02|25.1|25.02|25.12|25.04|25.09|25.01|22
1743757520000|2025-04-04 09:05:20|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|0
1743757530000|2025-04-04 09:05:30|25.12|25.04|25.12|25.04|25.12|25.04|25.1|25.02|1
1743757540000|2025-04-04 09:05:40|25.1|25.02|25.12|25.04|25.12|25.04|25.1|25.02|0
1743757550000|2025-04-04 09:05:50|25.14|25.06|25.15|25.07|25.16|25.08|25.11|25.03|18
1743757560000|2025-04-04 09:06:00|25.16|25.08|25.21|25.13|25.21|25.13|25.15|25.07|22
1743757570000|2025-04-04 09:06:10|25.18|25.1|25.16|25.08|25.21|25.13|25.16|25.08|8
1743757580000|2025-04-04 09:06:20|25.18|25.1|25.21|25.13|25.21|25.13|25.16|25.08|10
1743757590000|2025-04-04 09:06:30|25.22|25.14|25.24|25.16|25.26|25.18|25.22|25.14|3
1743757600000|2025-04-04 09:06:40|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1743757610000|2025-04-04 09:06:50|25.24|25.16|25.27|25.19|25.28|25.2|25.24|25.16|5
1743757620000|2025-04-04 09:07:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|0
1743757640000|2025-04-04 09:07:20|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|5
1743757650000|2025-04-04 09:07:30|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|1
1743757660000|2025-04-04 09:07:40|25.18|25.1|25.16|25.08|25.21|25.13|25.16|25.08|4
1743757680000|2025-04-04 09:08:00|25.11|25.03|25.16|25.08|25.16|25.08|25.11|25.03|15
1743757690000|2025-04-04 09:08:10|25.15|25.07|25.14|25.06|25.16|25.08|25.12|25.04|5
1743757700000|2025-04-04 09:08:20|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|1
1743757710000|2025-04-04 09:08:30|25.13|25.05|25.11|25.03|25.14|25.06|25.11|25.03|13
1743757720000|2025-04-04 09:08:40|25.1|25.02|25.06|24.98|25.1|25.02|25.06|24.98|10
1743757730000|2025-04-04 09:08:50|25.07|24.99|25.06|24.98|25.07|24.99|25.04|24.96|4
1743757740000|2025-04-04 09:09:00|25.07|24.99|25.07|24.99|25.07|24.99|25.06|24.98|0
1743757750000|2025-04-04 09:09:10|25.1|25.02|25.07|24.99|25.1|25.02|25.06|24.98|21
1743757760000|2025-04-04 09:09:20|25.06|24.98|25.07|24.99|25.07|24.99|25.06|24.98|1
1743757770000|2025-04-04 09:09:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1743757780000|2025-04-04 09:09:40|25.05|24.97|25.02|24.94|25.05|24.97|25.01|24.93|28
1743757790000|2025-04-04 09:09:50|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|17
1743757800000|2025-04-04 09:10:00|25.05|24.97|25.06|24.98|25.06|24.98|25.04|24.96|15
1743757810000|2025-04-04 09:10:10|25.05|24.97|25.04|24.96|25.06|24.98|25.04|24.96|5
1743757820000|2025-04-04 09:10:20|25.05|24.97|25.06|24.98|25.06|24.98|25.01|24.93|9
1743757830000|2025-04-04 09:10:30|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|7
1743757840000|2025-04-04 09:10:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|2
1743757850000|2025-04-04 09:10:50|25.06|24.98|25.06|24.98|25.11|25.03|25.06|24.98|17
1743757860000|2025-04-04 09:11:00|25.11|25.03|25.08|25|25.11|25.03|25.06|24.98|9
1743757870000|2025-04-04 09:11:10|25.07|24.99|25.07|24.99|25.11|25.03|25.07|24.99|135
1743757880000|2025-04-04 09:11:20|25.09|25.01|25.13|25.05|25.13|25.05|25.07|24.99|48
1743757890000|2025-04-04 09:11:30|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1743757900000|2025-04-04 09:11:40|25.12|25.04|25.13|25.05|25.13|25.05|25.11|25.03|0
1743757920000|2025-04-04 09:12:00|25.15|25.07|25.16|25.08|25.18|25.1|25.14|25.06|10
1743757930000|2025-04-04 09:12:10|25.15|25.07|25.16|25.08|25.16|25.08|25.14|25.06|2
1743757940000|2025-04-04 09:12:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|40
1743757950000|2025-04-04 09:12:30|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|20
1743757960000|2025-04-04 09:12:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|4
1743757970000|2025-04-04 09:12:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|16
1743757980000|2025-04-04 09:13:00|25.14|25.06|25.13|25.05|25.16|25.08|25.13|25.05|6
1743757990000|2025-04-04 09:13:10|25.14|25.06|25.15|25.07|25.15|25.07|25.13|25.05|3
1743758000000|2025-04-04 09:13:20|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1743758010000|2025-04-04 09:13:30|25.14|25.06|25.13|25.05|25.14|25.06|25.13|25.05|2
1743758050000|2025-04-04 09:14:10|25.11|25.03|25.11|25.03|25.12|25.04|25.11|25.03|34
1743758060000|2025-04-04 09:14:20|25.12|25.04|25.12|25.04|25.13|25.05|25.11|25.03|26
1743758070000|2025-04-04 09:14:30|25.13|25.05|25.13|25.05|25.13|25.05|25.12|25.04|0
1743758080000|2025-04-04 09:14:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|1
1743758090000|2025-04-04 09:14:50|25.14|25.06|25.17|25.09|25.18|25.1|25.14|25.06|21
1743758100000|2025-04-04 09:15:00|25.14|25.06|25.19|25.11|25.19|25.11|25.14|25.06|68
1743758110000|2025-04-04 09:15:10|25.21|25.13|25.26|25.18|25.26|25.18|25.21|25.13|45
1743758120000|2025-04-04 09:15:20|||||||||21
1743758130000|2025-04-04 09:15:30|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|25
1743758140000|2025-04-04 09:15:40|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|1
1743758150000|2025-04-04 09:15:50|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|2
1743758160000|2025-04-04 09:16:00|25.21|25.13|25.19|25.11|25.22|25.14|25.19|25.11|18
1743758170000|2025-04-04 09:16:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|2
1743758180000|2025-04-04 09:16:20|25.16|25.08|25.13|25.05|25.18|25.1|25.13|25.05|104
1743758190000|2025-04-04 09:16:30|25.11|25.03|25.11|25.03|25.13|25.05|25.11|25.03|18
1743758200000|2025-04-04 09:16:40|25.09|25.01|25.09|25.01|25.1|25.02|25.07|24.99|19
1743758210000|2025-04-04 09:16:50|25.07|24.99|25.08|25|25.1|25.02|25.06|24.98|20
1743758220000|2025-04-04 09:17:00|25.1|25.02|25.11|25.03|25.11|25.03|25.07|24.99|13
1743758250000|2025-04-04 09:17:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|6
1743758270000|2025-04-04 09:17:50|25.12|25.04|25.12|25.04|25.13|25.05|25.12|25.04|26
1743758280000|2025-04-04 09:18:00|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|54
1743758290000|2025-04-04 09:18:10|25.12|25.04|25.17|25.09|25.18|25.1|25.12|25.04|5
1743758300000|2025-04-04 09:18:20|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|3
1743758310000|2025-04-04 09:18:30|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|10
1743758320000|2025-04-04 09:18:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|2
1743758340000|2025-04-04 09:19:00|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|29
1743758350000|2025-04-04 09:19:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1743758370000|2025-04-04 09:19:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1743758380000|2025-04-04 09:19:40|25.21|25.13|25.19|25.11|25.24|25.16|25.19|25.11|4
1743758410000|2025-04-04 09:20:10|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|25
1743758420000|2025-04-04 09:20:20|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|2
1743758430000|2025-04-04 09:20:30|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|7
1743758440000|2025-04-04 09:20:40|25.18|25.1|25.16|25.08|25.18|25.1|25.14|25.06|3
1743758450000|2025-04-04 09:20:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1743758460000|2025-04-04 09:21:00|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1743758470000|2025-04-04 09:21:10|25.18|25.1|25.18|25.1|25.19|25.11|25.18|25.1|3
1743758480000|2025-04-04 09:21:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1743758490000|2025-04-04 09:21:30|25.23|25.15|25.26|25.18|25.26|25.18|25.21|25.13|60
1743758500000|2025-04-04 09:21:40|25.25|25.17|25.23|25.15|25.25|25.17|25.21|25.13|4
1743758510000|2025-04-04 09:21:50|25.24|25.16|25.19|25.11|25.26|25.18|25.19|25.11|16
1743758550000|2025-04-04 09:22:30|25.2|25.12|25.19|25.11|25.2|25.12|25.19|25.11|9
1743758560000|2025-04-04 09:22:40|25.2|25.12|25.19|25.11|25.21|25.13|25.19|25.11|10
1743758570000|2025-04-04 09:22:50|25.2|25.12|25.21|25.13|25.24|25.16|25.2|25.12|2
1743758580000|2025-04-04 09:23:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|22
1743758600000|2025-04-04 09:23:20|25.21|25.13|25.24|25.16|25.24|25.16|25.21|25.13|11
1743758610000|2025-04-04 09:23:30|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|0
1743758620000|2025-04-04 09:23:40|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|7
1743758630000|2025-04-04 09:23:50|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1743758650000|2025-04-04 09:24:10|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|17
1743758680000|2025-04-04 09:24:40|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1743758700000|2025-04-04 09:25:00|25.28|25.2|25.28|25.2|25.29|25.21|25.28|25.2|1
1743758710000|2025-04-04 09:25:10|25.26|25.18|25.24|25.16|25.28|25.2|25.24|25.16|4
1743758720000|2025-04-04 09:25:20|25.25|25.17|25.25|25.17|25.26|25.18|25.24|25.16|3
1743758730000|2025-04-04 09:25:30|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1743758740000|2025-04-04 09:25:40|25.25|25.17|25.21|25.13|25.25|25.17|25.21|25.13|1
1743758750000|2025-04-04 09:25:50|25.23|25.15|25.24|25.16|25.24|25.16|25.21|25.13|0
1743758770000|2025-04-04 09:26:10|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|1
1743758780000|2025-04-04 09:26:20|25.25|25.17|25.26|25.18|25.26|25.18|25.25|25.17|0
1743758790000|2025-04-04 09:26:30|25.25|25.17|25.31|25.23|25.31|25.23|25.25|25.17|33
1743758800000|2025-04-04 09:26:40|25.3|25.22|25.26|25.18|25.3|25.22|25.26|25.18|8
1743758810000|2025-04-04 09:26:50|25.28|25.2|25.29|25.21|25.31|25.23|25.26|25.18|0
1743758820000|2025-04-04 09:27:00|25.3|25.22|25.31|25.23|25.31|25.23|25.29|25.21|0
1743758840000|2025-04-04 09:27:20|25.32|25.24|25.36|25.28|25.36|25.28|25.32|25.24|0
1743758850000|2025-04-04 09:27:30|25.35|25.27|25.36|25.28|25.36|25.28|25.31|25.23|2
1743758870000|2025-04-04 09:27:50|25.37|25.29|25.38|25.3|25.38|25.3|25.36|25.28|27
1743758880000|2025-04-04 09:28:00|25.4|25.32|25.39|25.31|25.43|25.35|25.39|25.31|50
1743758890000|2025-04-04 09:28:10|25.41|25.33|25.41|25.33|25.42|25.34|25.38|25.3|8
1743758900000|2025-04-04 09:28:20|25.39|25.31|25.38|25.3|25.41|25.33|25.38|25.3|0
1743758910000|2025-04-04 09:28:30|25.39|25.31|25.41|25.33|25.41|25.33|25.38|25.3|3
1743758920000|2025-04-04 09:28:40|25.39|25.31|25.43|25.35|25.43|25.35|25.38|25.3|11
1743758930000|2025-04-04 09:28:50|25.41|25.33|25.4|25.32|25.41|25.33|25.38|25.3|3
1743758940000|2025-04-04 09:29:00|25.38|25.3|25.41|25.33|25.41|25.33|25.38|25.3|1
1743758950000|2025-04-04 09:29:10|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|0
1743758960000|2025-04-04 09:29:20|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|9
1743758970000|2025-04-04 09:29:30|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|3
1743758980000|2025-04-04 09:29:40|25.48|25.4|25.48|25.4|25.49|25.41|25.48|25.4|0
1743758990000|2025-04-04 09:29:50|||||||||3
1743759000000|2025-04-04 09:30:00|25.46|25.38|25.43|25.35|25.47|25.39|25.41|25.33|1
1743759010000|2025-04-04 09:30:10|25.42|25.34|25.36|25.28|25.42|25.34|25.36|25.28|5
1743759020000|2025-04-04 09:30:20|25.39|25.31|25.36|25.28|25.41|25.33|25.36|25.28|4
1743759030000|2025-04-04 09:30:30|25.37|25.29|25.4|25.32|25.41|25.33|25.37|25.29|0
1743759040000|2025-04-04 09:30:40|25.41|25.33|25.4|25.32|25.41|25.33|25.4|25.32|0
1743759050000|2025-04-04 09:30:50|25.41|25.33|25.36|25.28|25.41|25.33|25.36|25.28|23
1743759060000|2025-04-04 09:31:00|25.34|25.26|25.33|25.25|25.34|25.26|25.31|25.23|13
1743759070000|2025-04-04 09:31:10|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|1
1743759080000|2025-04-04 09:31:20|25.37|25.29|25.43|25.35|25.43|25.35|25.36|25.28|14
1743759090000|2025-04-04 09:31:30|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|8
1743759100000|2025-04-04 09:31:40|25.44|25.36|25.43|25.35|25.45|25.37|25.43|25.35|54
1743759110000|2025-04-04 09:31:50|25.44|25.36|25.5|25.42|25.5|25.42|25.44|25.36|4
1743759120000|2025-04-04 09:32:00|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|1
1743759130000|2025-04-04 09:32:10|25.48|25.4|25.49|25.41|25.5|25.42|25.48|25.4|1
1743759140000|2025-04-04 09:32:20|25.48|25.4|25.45|25.37|25.48|25.4|25.43|25.35|23
1743759150000|2025-04-04 09:32:30|25.46|25.38|25.45|25.37|25.52|25.44|25.45|25.37|24
1743759160000|2025-04-04 09:32:40|25.46|25.38|25.46|25.38|25.46|25.38|25.43|25.35|6
1743759170000|2025-04-04 09:32:50|25.48|25.4|25.46|25.38|25.5|25.42|25.46|25.38|20
1743759180000|2025-04-04 09:33:00|25.47|25.39|25.45|25.37|25.49|25.41|25.45|25.37|0
1743759190000|2025-04-04 09:33:10|25.46|25.38|25.45|25.37|25.46|25.38|25.45|25.37|0
1743759200000|2025-04-04 09:33:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1743759210000|2025-04-04 09:33:30|25.49|25.41|25.46|25.38|25.5|25.42|25.46|25.38|115
1743759220000|2025-04-04 09:33:40|25.45|25.37|25.43|25.35|25.45|25.37|25.42|25.34|10
1743759230000|2025-04-04 09:33:50|25.4|25.32|25.43|25.35|25.43|25.35|25.4|25.32|3
1743759240000|2025-04-04 09:34:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|25
1743759250000|2025-04-04 09:34:10|25.4|25.32|25.41|25.33|25.41|25.33|25.4|25.32|1
1743759260000|2025-04-04 09:34:20|25.42|25.34|25.43|25.35|25.43|25.35|25.41|25.33|12
1743759270000|2025-04-04 09:34:30|25.42|25.34|25.36|25.28|25.42|25.34|25.36|25.28|111
1743759280000|2025-04-04 09:34:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|6
1743759300000|2025-04-04 09:35:00|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|86
1743759310000|2025-04-04 09:35:10|25.29|25.21|25.31|25.23|25.34|25.26|25.29|25.21|7
1743759320000|2025-04-04 09:35:20|25.34|25.26|25.31|25.23|25.34|25.26|25.29|25.21|16
1743759330000|2025-04-04 09:35:30|25.29|25.21|25.28|25.2|25.31|25.23|25.28|25.2|4
1743759340000|2025-04-04 09:35:40|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|1
1743759350000|2025-04-04 09:35:50|25.34|25.26|25.28|25.2|25.34|25.26|25.28|25.2|58
1743759360000|2025-04-04 09:36:00|25.29|25.21|25.29|25.21|25.29|25.21|25.28|25.2|5
1743759370000|2025-04-04 09:36:10|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|18
1743759380000|2025-04-04 09:36:20|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|35
1743759390000|2025-04-04 09:36:30|25.26|25.18|25.22|25.14|25.26|25.18|25.21|25.13|47
1743759400000|2025-04-04 09:36:40|25.23|25.15|25.22|25.14|25.23|25.15|25.21|25.13|0
1743759410000|2025-04-04 09:36:50|25.21|25.13|25.24|25.16|25.24|25.16|25.21|25.13|2
1743759420000|2025-04-04 09:37:00|25.23|25.15|25.21|25.13|25.24|25.16|25.21|25.13|0
1743759430000|2025-04-04 09:37:10|25.22|25.14|25.23|25.15|25.24|25.16|25.22|25.14|25
1743759440000|2025-04-04 09:37:20|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|9
1743759450000|2025-04-04 09:37:30|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|101
1743759460000|2025-04-04 09:37:40|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|11
1743759470000|2025-04-04 09:37:50|25.26|25.18|25.27|25.19|25.28|25.2|25.26|25.18|0
1743759480000|2025-04-04 09:38:00|25.28|25.2|25.28|25.2|25.28|25.2|25.27|25.19|0
1743759490000|2025-04-04 09:38:10|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|15
1743759510000|2025-04-04 09:38:30|25.26|25.18|25.28|25.2|25.28|25.2|25.24|25.16|11
1743759520000|2025-04-04 09:38:40|25.26|25.18|25.23|25.15|25.26|25.18|25.21|25.13|21
1743759530000|2025-04-04 09:38:50|25.22|25.14|25.21|25.13|25.23|25.15|25.21|25.13|48
1743759540000|2025-04-04 09:39:00|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|13
1743759550000|2025-04-04 09:39:10|25.23|25.15|25.28|25.2|25.28|25.2|25.23|25.15|19
1743759560000|2025-04-04 09:39:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|21
1743759580000|2025-04-04 09:39:40|25.31|25.23|25.29|25.21|25.31|25.23|25.28|25.2|2
1743759590000|2025-04-04 09:39:50|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|0
1743759600000|2025-04-04 09:40:00|25.31|25.23|25.33|25.25|25.34|25.26|25.29|25.21|25
1743759610000|2025-04-04 09:40:10|25.34|25.26|25.33|25.25|25.34|25.26|25.31|25.23|3
1743759620000|2025-04-04 09:40:20|25.34|25.26|25.28|25.2|25.34|25.26|25.28|25.2|5
1743759630000|2025-04-04 09:40:30|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|14
1743759640000|2025-04-04 09:40:40|25.26|25.18|25.24|25.16|25.27|25.19|25.24|25.16|14
1743759660000|2025-04-04 09:41:00|25.26|25.18|25.26|25.18|25.28|25.2|25.24|25.16|1
1743759670000|2025-04-04 09:41:10|25.27|25.19|25.28|25.2|25.28|25.2|25.27|25.19|1
1743759690000|2025-04-04 09:41:30|25.27|25.19|25.27|25.19|25.28|25.2|25.27|25.19|0
1743759700000|2025-04-04 09:41:40|25.26|25.18|25.26|25.18|25.27|25.19|25.24|25.16|1
1743759710000|2025-04-04 09:41:50|25.27|25.19|25.24|25.16|25.28|25.2|25.23|25.15|3
1743759720000|2025-04-04 09:42:00|25.23|25.15|25.21|25.13|25.23|25.15|25.21|25.13|10
1743759740000|2025-04-04 09:42:20|25.23|25.15|25.21|25.13|25.24|25.16|25.21|25.13|25
1743759750000|2025-04-04 09:42:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|11
1743759760000|2025-04-04 09:42:40|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1743759770000|2025-04-04 09:42:50|25.21|25.13|25.22|25.14|25.23|25.15|25.21|25.13|41
1743759780000|2025-04-04 09:43:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|3
1743759790000|2025-04-04 09:43:10|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|10
1743759840000|2025-04-04 09:44:00|25.27|25.19|25.28|25.2|25.28|25.2|25.26|25.18|22
1743759850000|2025-04-04 09:44:10|25.29|25.21|25.33|25.25|25.33|25.25|25.28|25.2|8
1743759860000|2025-04-04 09:44:20|25.31|25.23|25.29|25.21|25.33|25.25|25.29|25.21|0
1743759870000|2025-04-04 09:44:30|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1743759880000|2025-04-04 09:44:40|25.29|25.21|25.33|25.25|25.33|25.25|25.28|25.2|1
1743759890000|2025-04-04 09:44:50|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|23
1743759900000|2025-04-04 09:45:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|3
1743759910000|2025-04-04 09:45:10|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|8
1743759920000|2025-04-04 09:45:20|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|36
1743759930000|2025-04-04 09:45:30|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1743759950000|2025-04-04 09:45:50|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|21
1743759960000|2025-04-04 09:46:00|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|2
1743759970000|2025-04-04 09:46:10|||||||||5
1743759980000|2025-04-04 09:46:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|3
1743759990000|2025-04-04 09:46:30|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|5
1743760000000|2025-04-04 09:46:40|25.31|25.23|25.31|25.23|25.33|25.25|25.31|25.23|0
1743760010000|2025-04-04 09:46:50|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1743760020000|2025-04-04 09:47:00|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|30
1743760030000|2025-04-04 09:47:10|25.3|25.22|25.31|25.23|25.31|25.23|25.3|25.22|11
1743760040000|2025-04-04 09:47:20|25.3|25.22|25.31|25.23|25.31|25.23|25.28|25.2|1
1743760050000|2025-04-04 09:47:30|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|0
1743760060000|2025-04-04 09:47:40|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1743760070000|2025-04-04 09:47:50|25.29|25.21|25.28|25.2|25.31|25.23|25.28|25.2|0
1743760090000|2025-04-04 09:48:10|25.24|25.16|25.25|25.17|25.25|25.17|25.23|25.15|19
1743760100000|2025-04-04 09:48:20|25.24|25.16|25.23|25.15|25.28|25.2|25.23|25.15|0
1743760110000|2025-04-04 09:48:30|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1743760120000|2025-04-04 09:48:40|25.24|25.16|25.27|25.19|25.28|25.2|25.24|25.16|2
1743760130000|2025-04-04 09:48:50|25.24|25.16|25.28|25.2|25.28|25.2|25.24|25.16|24
1743760140000|2025-04-04 09:49:00|25.29|25.21|25.22|25.14|25.29|25.21|25.21|25.13|275
1743760150000|2025-04-04 09:49:10|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|20
1743760160000|2025-04-04 09:49:20|25.21|25.13|25.21|25.13|25.26|25.18|25.21|25.13|31
1743760170000|2025-04-04 09:49:30|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|3
1743760180000|2025-04-04 09:49:40|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|196
1743760190000|2025-04-04 09:49:50|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|250
1743760200000|2025-04-04 09:50:00|25.24|25.16|25.27|25.19|25.3|25.22|25.24|25.16|59
1743760210000|2025-04-04 09:50:10|25.29|25.21|25.26|25.18|25.3|25.22|25.26|25.18|25
1743760220000|2025-04-04 09:50:20|25.27|25.19|25.29|25.21|25.29|25.21|25.24|25.16|73
1743760230000|2025-04-04 09:50:30|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|45
1743760240000|2025-04-04 09:50:40|25.32|25.24|25.31|25.23|25.32|25.24|25.3|25.22|48
1743760250000|2025-04-04 09:50:50|25.32|25.24|25.34|25.26|25.34|25.26|25.3|25.22|2
1743760260000|2025-04-04 09:51:00|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|160
1743760270000|2025-04-04 09:51:10|25.32|25.24|25.36|25.28|25.36|25.28|25.32|25.24|40
1743760280000|2025-04-04 09:51:20|25.35|25.27|25.32|25.24|25.35|25.27|25.32|25.24|4
1743760290000|2025-04-04 09:51:30|25.31|25.23|25.32|25.24|25.32|25.24|25.31|25.23|0
1743760300000|2025-04-04 09:51:40|25.31|25.23|25.3|25.22|25.31|25.23|25.3|25.22|11
1743760310000|2025-04-04 09:51:50|25.29|25.21|25.3|25.22|25.3|25.22|25.29|25.21|0
1743760320000|2025-04-04 09:52:00|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|25
1743760330000|2025-04-04 09:52:10|25.29|25.21|25.31|25.23|25.32|25.24|25.29|25.21|10
1743760340000|2025-04-04 09:52:20|25.32|25.24|25.34|25.26|25.34|25.26|25.31|25.23|0
1743760350000|2025-04-04 09:52:30|25.32|25.24|25.36|25.28|25.36|25.28|25.31|25.23|108
1743760360000|2025-04-04 09:52:40|25.37|25.29|25.36|25.28|25.38|25.3|25.36|25.28|32
1743760370000|2025-04-04 09:52:50|25.37|25.29|25.43|25.35|25.43|25.35|25.37|25.29|14
1743760380000|2025-04-04 09:53:00|||||||||51
1743760390000|2025-04-04 09:53:10|25.44|25.36|25.44|25.36|25.47|25.39|25.43|25.35|92
1743760400000|2025-04-04 09:53:20|25.43|25.35|25.48|25.4|25.48|25.4|25.43|25.35|104
1743760410000|2025-04-04 09:53:30|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|3
1743760420000|2025-04-04 09:53:40|25.48|25.4|25.48|25.4|25.49|25.41|25.46|25.38|20
1743760430000|2025-04-04 09:53:50|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|1
1743760440000|2025-04-04 09:54:00|25.46|25.38|25.48|25.4|25.49|25.41|25.46|25.38|10
1743760450000|2025-04-04 09:54:10|25.49|25.41|25.49|25.41|25.49|25.41|25.48|25.4|3
1743760460000|2025-04-04 09:54:20|25.48|25.4|25.49|25.41|25.49|25.41|25.46|25.38|2
1743760470000|2025-04-04 09:54:30|||||||||2
1743760490000|2025-04-04 09:54:50|25.48|25.4|25.49|25.41|25.49|25.41|25.47|25.39|24
1743760500000|2025-04-04 09:55:00|25.47|25.39|25.46|25.38|25.49|25.41|25.46|25.38|1
1743760510000|2025-04-04 09:55:10|25.47|25.39|25.46|25.38|25.47|25.39|25.46|25.38|1
1743760520000|2025-04-04 09:55:20|25.47|25.39|25.49|25.41|25.49|25.41|25.46|25.38|7
1743760530000|2025-04-04 09:55:30|25.48|25.4|25.47|25.39|25.49|25.41|25.47|25.39|1
1743760540000|2025-04-04 09:55:40|25.48|25.4|25.49|25.41|25.49|25.41|25.47|25.39|0
1743760550000|2025-04-04 09:55:50|25.5|25.42|25.56|25.48|25.56|25.48|25.49|25.41|360
1743760560000|2025-04-04 09:56:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|99
1743760570000|2025-04-04 09:56:10|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|5
1743760580000|2025-04-04 09:56:20|25.53|25.45|25.53|25.45|25.53|25.45|25.52|25.44|0
1743760590000|2025-04-04 09:56:30|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|0
1743760600000|2025-04-04 09:56:40|25.51|25.43|25.53|25.45|25.55|25.47|25.51|25.43|5
1743760610000|2025-04-04 09:56:50|25.55|25.47|25.55|25.47|25.55|25.47|25.53|25.45|0
1743760620000|2025-04-04 09:57:00|25.53|25.45|25.53|25.45|25.55|25.47|25.52|25.44|2
1743760630000|2025-04-04 09:57:10|25.52|25.44|25.51|25.43|25.55|25.47|25.51|25.43|0
1743760640000|2025-04-04 09:57:20|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|3
1743760650000|2025-04-04 09:57:30|25.54|25.46|25.52|25.44|25.55|25.47|25.52|25.44|0
1743760660000|2025-04-04 09:57:40|25.51|25.43|25.53|25.45|25.54|25.46|25.51|25.43|0
1743760670000|2025-04-04 09:57:50|25.52|25.44|25.56|25.48|25.56|25.48|25.51|25.43|1
1743760680000|2025-04-04 09:58:00|25.55|25.47|25.53|25.45|25.56|25.48|25.51|25.43|1
1743760690000|2025-04-04 09:58:10|25.52|25.44|25.52|25.44|25.53|25.45|25.52|25.44|7
1743760700000|2025-04-04 09:58:20|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|0
1743760710000|2025-04-04 09:58:30|25.51|25.43|25.51|25.43|25.55|25.47|25.51|25.43|58
1743760720000|2025-04-04 09:58:40|25.5|25.42|25.49|25.41|25.5|25.42|25.49|25.41|7
1743760730000|2025-04-04 09:58:50|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1743760740000|2025-04-04 09:59:00|25.5|25.42|25.51|25.43|25.51|25.43|25.5|25.42|0
1743760750000|2025-04-04 09:59:10|25.5|25.42|25.44|25.36|25.5|25.42|25.44|25.36|9
1743760760000|2025-04-04 09:59:20|25.47|25.39|25.49|25.41|25.49|25.41|25.44|25.36|5
1743760770000|2025-04-04 09:59:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|33
1743760780000|2025-04-04 09:59:40|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|2
1743760790000|2025-04-04 09:59:50|25.44|25.36|25.43|25.35|25.46|25.38|25.43|25.35|0
1743760800000|2025-04-04 10:00:00|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|3
1743760820000|2025-04-04 10:00:20|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|3
1743760850000|2025-04-04 10:00:50|25.44|25.36|25.44|25.36|25.44|25.36|25.43|25.35|8
1743760860000|2025-04-04 10:01:00|25.46|25.38|25.49|25.41|25.49|25.41|25.46|25.38|22
1743760870000|2025-04-04 10:01:10|25.44|25.36|25.47|25.39|25.47|25.39|25.44|25.36|4
1743760880000|2025-04-04 10:01:20|25.49|25.41|25.44|25.36|25.49|25.41|25.44|25.36|1
1743760890000|2025-04-04 10:01:30|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|12
1743760900000|2025-04-04 10:01:40|25.43|25.35|25.43|25.35|25.44|25.36|25.43|25.35|1
1743760910000|2025-04-04 10:01:50|25.44|25.36|25.43|25.35|25.44|25.36|25.43|25.35|0
1743760920000|2025-04-04 10:02:00|25.44|25.36|25.44|25.36|25.48|25.4|25.44|25.36|3
1743760930000|2025-04-04 10:02:10|25.43|25.35|25.39|25.31|25.43|25.35|25.39|25.31|1
1743760940000|2025-04-04 10:02:20|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|27
1743760950000|2025-04-04 10:02:30|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|1
1743760970000|2025-04-04 10:02:50|25.42|25.34|25.39|25.31|25.44|25.36|25.39|25.31|1
1743760980000|2025-04-04 10:03:00|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|1
1743760990000|2025-04-04 10:03:10|25.43|25.35|25.44|25.36|25.44|25.36|25.43|25.35|0
1743761000000|2025-04-04 10:03:20|25.46|25.38|25.46|25.38|25.47|25.39|25.44|25.36|3
1743761010000|2025-04-04 10:03:30|25.45|25.37|25.48|25.4|25.48|25.4|25.44|25.36|0
1743761020000|2025-04-04 10:03:40|25.49|25.41|25.46|25.38|25.51|25.43|25.46|25.38|3
1743761030000|2025-04-04 10:03:50|25.48|25.4|25.46|25.38|25.5|25.42|25.46|25.38|14
1743761040000|2025-04-04 10:04:00|||||||||1
1743761050000|2025-04-04 10:04:10|25.48|25.4|25.46|25.38|25.51|25.43|25.46|25.38|7
1743761060000|2025-04-04 10:04:20|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|23
1743761080000|2025-04-04 10:04:40|25.45|25.37|25.46|25.38|25.46|25.38|25.44|25.36|0
1743761090000|2025-04-04 10:04:50|25.49|25.41|25.51|25.43|25.51|25.43|25.48|25.4|0
1743761100000|2025-04-04 10:05:00|25.53|25.45|25.58|25.5|25.58|25.5|25.52|25.44|260
1743761110000|2025-04-04 10:05:10|25.59|25.51|25.51|25.43|25.59|25.51|25.51|25.43|85
1743761120000|2025-04-04 10:05:20|25.49|25.41|25.5|25.42|25.51|25.43|25.46|25.38|11
1743761130000|2025-04-04 10:05:30|25.48|25.4|25.51|25.43|25.52|25.44|25.46|25.38|2
1743761140000|2025-04-04 10:05:40|25.52|25.44|25.51|25.43|25.56|25.48|25.51|25.43|8
1743761150000|2025-04-04 10:05:50|25.55|25.47|25.61|25.53|25.63|25.55|25.53|25.45|21
1743761160000|2025-04-04 10:06:00|25.6|25.52|25.67|25.59|25.67|25.59|25.58|25.5|162
1743761170000|2025-04-04 10:06:10|25.66|25.58|25.7|25.62|25.7|25.62|25.65|25.57|3
1743761180000|2025-04-04 10:06:20|25.72|25.64|25.89|25.81|25.89|25.81|25.72|25.64|614
1743761190000|2025-04-04 10:06:30|25.9|25.82|25.94|25.86|25.97|25.89|25.89|25.81|270
1743761200000|2025-04-04 10:06:40|25.92|25.84|25.89|25.81|25.97|25.89|25.89|25.81|580
1743761210000|2025-04-04 10:06:50|25.9|25.82|25.94|25.86|25.95|25.87|25.89|25.81|50
1743761220000|2025-04-04 10:07:00|25.95|25.87|25.87|25.79|25.95|25.87|25.87|25.79|21
1743761230000|2025-04-04 10:07:10|25.86|25.78|25.82|25.74|25.86|25.78|25.77|25.69|57
1743761240000|2025-04-04 10:07:20|25.85|25.77|25.9|25.82|25.94|25.86|25.85|25.77|152
1743761250000|2025-04-04 10:07:30|25.92|25.84|25.96|25.88|25.98|25.9|25.89|25.81|222
1743761260000|2025-04-04 10:07:40|25.93|25.85|25.96|25.88|25.97|25.89|25.92|25.84|42
1743761270000|2025-04-04 10:07:50|25.98|25.9|25.99|25.91|26.01|25.93|25.96|25.88|101
1743761280000|2025-04-04 10:08:00|25.97|25.89|25.99|25.91|26.01|25.93|25.96|25.88|9
1743761290000|2025-04-04 10:08:10|25.97|25.89|25.92|25.84|26.01|25.93|25.92|25.84|55
1743761300000|2025-04-04 10:08:20|25.94|25.86|25.95|25.87|25.97|25.89|25.94|25.86|26
1743761310000|2025-04-04 10:08:30|25.94|25.86|26.01|25.93|26.01|25.93|25.94|25.86|17
1743761320000|2025-04-04 10:08:40|26.02|25.94|26.02|25.94|26.04|25.96|25.99|25.91|7
1743761330000|2025-04-04 10:08:50|26|25.92|26.07|25.99|26.07|25.99|26|25.92|34
1743761340000|2025-04-04 10:09:00|26.09|26.01|26.11|26.03|26.11|26.03|26.06|25.98|5
1743761350000|2025-04-04 10:09:10|26.12|26.04|26.14|26.06|26.14|26.06|26.11|26.03|11
1743761360000|2025-04-04 10:09:20|26.12|26.04|26.22|26.14|26.22|26.14|26.11|26.03|12
1743761370000|2025-04-04 10:09:30|26.21|26.13|26.16|26.08|26.22|26.14|26.14|26.06|119
1743761380000|2025-04-04 10:09:40|26.17|26.09|26.27|26.19|26.27|26.19|26.16|26.08|17
1743761390000|2025-04-04 10:09:50|26.26|26.18|26.22|26.14|26.27|26.19|26.22|26.14|14
1743761400000|2025-04-04 10:10:00|26.24|26.16|26.25|26.17|26.27|26.19|26.16|26.08|166
1743761410000|2025-04-04 10:10:10|26.22|26.14|26.29|26.21|26.29|26.21|26.22|26.14|17
1743761420000|2025-04-04 10:10:20|26.3|26.22|26.28|26.2|26.31|26.23|26.24|26.16|7
1743761430000|2025-04-04 10:10:30|26.27|26.19|26.29|26.21|26.29|26.21|26.24|26.16|3
1743761440000|2025-04-04 10:10:40|26.3|26.22|26.34|26.26|26.36|26.28|26.29|26.21|4
1743761450000|2025-04-04 10:10:50|26.35|26.27|26.48|26.4|26.51|26.43|26.34|26.26|515
1743761460000|2025-04-04 10:11:00|26.5|26.42|26.53|26.45|26.55|26.47|26.48|26.4|135
1743761470000|2025-04-04 10:11:10|26.55|26.47|26.53|26.45|26.55|26.47|26.51|26.43|27
1743761480000|2025-04-04 10:11:20|26.54|26.46|26.46|26.38|26.55|26.47|26.44|26.36|69
1743761490000|2025-04-04 10:11:30|26.45|26.37|26.41|26.33|26.46|26.38|26.39|26.31|59
1743761500000|2025-04-04 10:11:40|26.43|26.35|26.42|26.34|26.45|26.37|26.4|26.32|129
1743761510000|2025-04-04 10:11:50|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|8
1743761520000|2025-04-04 10:12:00|26.36|26.28|26.28|26.2|26.36|26.28|26.28|26.2|54
1743761530000|2025-04-04 10:12:10|26.27|26.19|26.3|26.22|26.34|26.26|26.27|26.19|59
1743761540000|2025-04-04 10:12:20|26.28|26.2|26.27|26.19|26.31|26.23|26.24|26.16|210
1743761550000|2025-04-04 10:12:30|26.29|26.21|26.24|26.16|26.29|26.21|26.24|26.16|44
1743761560000|2025-04-04 10:12:40|26.23|26.15|26.28|26.2|26.28|26.2|26.23|26.15|0
1743761570000|2025-04-04 10:12:50|26.33|26.25|26.33|26.25|26.33|26.25|26.31|26.23|57
1743761580000|2025-04-04 10:13:00|26.35|26.27|26.35|26.27|26.38|26.3|26.32|26.24|20
1743761590000|2025-04-04 10:13:10|26.33|26.25|26.33|26.25|26.35|26.27|26.31|26.23|10
1743761600000|2025-04-04 10:13:20|26.37|26.29|26.38|26.3|26.38|26.3|26.37|26.29|1
1743761610000|2025-04-04 10:13:30|26.4|26.32|26.31|26.23|26.4|26.32|26.31|26.23|24
1743761620000|2025-04-04 10:13:40|26.35|26.27|26.41|26.33|26.43|26.35|26.31|26.23|111
1743761630000|2025-04-04 10:13:50|26.4|26.32|26.4|26.32|26.43|26.35|26.4|26.32|59
1743761640000|2025-04-04 10:14:00|26.41|26.33|26.4|26.32|26.41|26.33|26.38|26.3|23
1743761650000|2025-04-04 10:14:10|26.43|26.35|26.38|26.3|26.44|26.36|26.37|26.29|55
1743761660000|2025-04-04 10:14:20|26.4|26.32|26.36|26.28|26.4|26.32|26.36|26.28|8
1743761670000|2025-04-04 10:14:30|26.37|26.29|26.44|26.36|26.45|26.37|26.36|26.28|17
1743761680000|2025-04-04 10:14:40|26.45|26.37|26.51|26.43|26.54|26.46|26.45|26.37|37
1743761690000|2025-04-04 10:14:50|26.53|26.45|26.53|26.45|26.54|26.46|26.49|26.41|30
1743761700000|2025-04-04 10:15:00|26.51|26.43|26.53|26.45|26.53|26.45|26.48|26.4|1
1743761710000|2025-04-04 10:15:10|26.55|26.47|26.55|26.47|26.6|26.52|26.54|26.46|73
1743761720000|2025-04-04 10:15:20|26.56|26.48|26.63|26.55|26.63|26.55|26.56|26.48|5
1743761730000|2025-04-04 10:15:30|26.62|26.54|26.62|26.54|26.67|26.59|26.6|26.52|34
1743761740000|2025-04-04 10:15:40|26.6|26.52|26.6|26.52|26.61|26.53|26.58|26.5|76
1743761750000|2025-04-04 10:15:50|26.61|26.53|26.61|26.53|26.65|26.57|26.6|26.52|81
1743761760000|2025-04-04 10:16:00|26.63|26.55|26.7|26.62|26.7|26.62|26.63|26.55|64
1743761770000|2025-04-04 10:16:10|26.69|26.61|26.72|26.64|26.72|26.64|26.66|26.58|4
1743761780000|2025-04-04 10:16:20|26.73|26.65|26.71|26.63|26.73|26.65|26.7|26.62|18
1743761790000|2025-04-04 10:16:30|26.7|26.62|26.7|26.62|26.75|26.67|26.65|26.57|7
1743761800000|2025-04-04 10:16:40|26.69|26.61|26.73|26.65|26.73|26.65|26.69|26.61|5
1743761810000|2025-04-04 10:16:50|26.72|26.64|26.75|26.67|26.75|26.67|26.7|26.62|25
1743761820000|2025-04-04 10:17:00|26.73|26.65|26.7|26.62|26.73|26.65|26.7|26.62|18
1743761830000|2025-04-04 10:17:10|26.69|26.61|26.7|26.62|26.7|26.62|26.66|26.58|13
1743761840000|2025-04-04 10:17:20|26.67|26.59|26.77|26.69|26.77|26.69|26.67|26.59|2
1743761850000|2025-04-04 10:17:30|26.74|26.66|26.78|26.7|26.83|26.75|26.74|26.66|86
1743761860000|2025-04-04 10:17:40|26.77|26.69|26.78|26.7|26.8|26.72|26.74|26.66|183
1743761870000|2025-04-04 10:17:50|26.79|26.71|26.75|26.67|26.79|26.71|26.75|26.67|7
1743761880000|2025-04-04 10:18:00|26.73|26.65|26.78|26.7|26.78|26.7|26.72|26.64|52
1743761890000|2025-04-04 10:18:10|26.77|26.69|26.73|26.65|26.78|26.7|26.73|26.65|8
1743761900000|2025-04-04 10:18:20|26.76|26.68|26.78|26.7|26.8|26.72|26.76|26.68|27
1743761910000|2025-04-04 10:18:30|26.79|26.71|26.8|26.72|26.8|26.72|26.78|26.7|0
1743761920000|2025-04-04 10:18:40|26.79|26.71|26.79|26.71|26.8|26.72|26.79|26.71|5
1743761930000|2025-04-04 10:18:50|26.8|26.72|26.74|26.66|26.8|26.72|26.73|26.65|7
1743761940000|2025-04-04 10:19:00|26.75|26.67|26.79|26.71|26.79|26.71|26.74|26.66|2
1743761950000|2025-04-04 10:19:10|26.8|26.72|26.72|26.64|26.8|26.72|26.68|26.6|10
1743761960000|2025-04-04 10:19:20|26.69|26.61|26.63|26.55|26.69|26.61|26.62|26.54|128
1743761970000|2025-04-04 10:19:30|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1743761980000|2025-04-04 10:19:40|26.65|26.57|26.73|26.65|26.75|26.67|26.65|26.57|21
1743761990000|2025-04-04 10:19:50|26.74|26.66|26.75|26.67|26.75|26.67|26.73|26.65|0
1743762000000|2025-04-04 10:20:00|26.77|26.69|26.8|26.72|26.8|26.72|26.75|26.67|10
1743762010000|2025-04-04 10:20:10|26.81|26.73|26.85|26.77|26.86|26.78|26.8|26.72|11
1743762020000|2025-04-04 10:20:20|26.84|26.76|26.92|26.84|26.92|26.84|26.84|26.76|53
1743762030000|2025-04-04 10:20:30|26.95|26.87|26.9|26.82|26.95|26.87|26.9|26.82|24
1743762040000|2025-04-04 10:20:40|26.91|26.83|27.1|27.02|27.1|27.02|26.9|26.82|32
1743762050000|2025-04-04 10:20:50|27.09|27.01|27.1|27.02|27.11|27.03|27.05|26.97|11
1743762060000|2025-04-04 10:21:00|27.12|27.04|27.22|27.14|27.24|27.16|27.12|27.04|73
1743762070000|2025-04-04 10:21:10|27.21|27.13|27.28|27.2|27.29|27.21|27.21|27.13|252
1743762080000|2025-04-04 10:21:20|27.31|27.23|27.3|27.22|27.36|27.28|27.29|27.21|238
1743762090000|2025-04-04 10:21:30|27.29|27.21|27.31|27.23|27.34|27.26|27.29|27.21|52
1743762100000|2025-04-04 10:21:40|27.32|27.24|27.36|27.28|27.37|27.29|27.27|27.19|55
1743762110000|2025-04-04 10:21:50|27.37|27.29|27.44|27.36|27.46|27.38|27.34|27.26|54
1743762120000|2025-04-04 10:22:00|27.46|27.38|27.34|27.26|27.46|27.38|27.34|27.26|113
1743762130000|2025-04-04 10:22:10|27.36|27.28|27.39|27.31|27.44|27.36|27.34|27.26|65
1743762140000|2025-04-04 10:22:20|27.43|27.35|27.48|27.4|27.49|27.41|27.4|27.32|94
1743762150000|2025-04-04 10:22:30|27.51|27.43|27.44|27.36|27.6|27.52|27.44|27.36|128
1743762160000|2025-04-04 10:22:40|27.43|27.35|27.45|27.37|27.47|27.39|27.39|27.31|43
1743762170000|2025-04-04 10:22:50|27.44|27.36|27.57|27.49|27.57|27.49|27.44|27.36|25
1743762180000|2025-04-04 10:23:00|27.56|27.48|27.64|27.56|27.67|27.59|27.52|27.44|15
1743762190000|2025-04-04 10:23:10|27.66|27.58|27.67|27.59|27.72|27.64|27.61|27.53|5
1743762200000|2025-04-04 10:23:20|27.69|27.61|27.68|27.6|27.72|27.64|27.66|27.58|39
1743762210000|2025-04-04 10:23:30|27.7|27.62|27.72|27.64|27.77|27.69|27.67|27.59|125
1743762220000|2025-04-04 10:23:40|27.73|27.65|27.72|27.64|27.77|27.69|27.67|27.59|11
1743762230000|2025-04-04 10:23:50|27.7|27.62|27.78|27.7|27.79|27.71|27.67|27.59|20
1743762240000|2025-04-04 10:24:00|27.77|27.69|27.73|27.65|27.78|27.7|27.7|27.62|63
1743762250000|2025-04-04 10:24:10|27.72|27.64|27.61|27.53|27.73|27.64|27.6|27.48|95
1743762260000|2025-04-04 10:24:20|27.6|27.52|27.57|27.49|27.63|27.55|27.53|27.45|73
1743762270000|2025-04-04 10:24:30|27.53|27.45|27.58|27.5|27.58|27.5|27.51|27.43|4
1743762280000|2025-04-04 10:24:40|27.56|27.48|27.53|27.45|27.56|27.48|27.47|27.39|2
1743762290000|2025-04-04 10:24:50|27.55|27.47|27.39|27.31|27.55|27.47|27.37|27.29|24
1743762300000|2025-04-04 10:25:00|27.38|27.3|27.33|27.25|27.45|27.37|27.32|27.24|32
1743762310000|2025-04-04 10:25:10|27.34|27.26|27.38|27.3|27.38|27.3|27.32|27.24|29
1743762320000|2025-04-04 10:25:20|27.36|27.28|27.34|27.26|27.38|27.3|27.31|27.23|16
1743762330000|2025-04-04 10:25:30|27.33|27.25|27.38|27.3|27.41|27.33|27.33|27.25|6
1743762340000|2025-04-04 10:25:40|27.36|27.28|27.41|27.33|27.41|27.33|27.35|27.27|45
1743762350000|2025-04-04 10:25:50|27.4|27.32|27.42|27.34|27.44|27.36|27.38|27.3|8
1743762360000|2025-04-04 10:26:00|27.44|27.36|27.5|27.42|27.5|27.42|27.4|27.32|3
1743762370000|2025-04-04 10:26:10|27.51|27.43|27.45|27.37|27.51|27.43|27.45|27.37|6
1743762380000|2025-04-04 10:26:20|27.47|27.39|27.53|27.45|27.54|27.46|27.45|27.37|16
1743762390000|2025-04-04 10:26:30|27.56|27.48|27.5|27.42|27.56|27.48|27.5|27.42|16
1743762400000|2025-04-04 10:26:40|27.49|27.41|27.58|27.5|27.61|27.53|27.49|27.41|3
1743762410000|2025-04-04 10:26:50|27.6|27.52|27.61|27.53|27.65|27.57|27.55|27.47|6
1743762420000|2025-04-04 10:27:00|27.64|27.56|27.55|27.47|27.64|27.56|27.53|27.45|3
1743762430000|2025-04-04 10:27:10|27.59|27.51|27.58|27.5|27.59|27.51|27.55|27.47|1
1743762440000|2025-04-04 10:27:20|27.56|27.48|27.54|27.46|27.59|27.51|27.54|27.46|14
1743762450000|2025-04-04 10:27:30|27.55|27.47|27.54|27.46|27.58|27.5|27.51|27.43|42
1743762460000|2025-04-04 10:27:40|27.53|27.45|27.7|27.62|27.71|27.63|27.53|27.45|29
1743762470000|2025-04-04 10:27:50|27.66|27.58|27.68|27.6|27.7|27.62|27.65|27.57|5
1743762480000|2025-04-04 10:28:00|27.66|27.58|27.74|27.66|27.74|27.66|27.63|27.55|20
1743762490000|2025-04-04 10:28:10|27.75|27.67|27.76|27.68|27.8|27.72|27.73|27.65|2
1743762500000|2025-04-04 10:28:20|27.75|27.67|27.7|27.62|27.75|27.67|27.63|27.55|9
1743762510000|2025-04-04 10:28:30|27.69|27.61|27.67|27.59|27.74|27.66|27.63|27.55|29
1743762520000|2025-04-04 10:28:40|27.66|27.58|27.74|27.66|27.74|27.66|27.63|27.55|7
1743762530000|2025-04-04 10:28:50|27.73|27.65|27.69|27.61|27.76|27.68|27.68|27.6|3
1743762540000|2025-04-04 10:29:00|27.68|27.6|27.81|27.73|27.81|27.73|27.65|27.57|66
1743762550000|2025-04-04 10:29:10|27.82|27.74|27.88|27.8|27.88|27.8|27.81|27.73|5
1743762560000|2025-04-04 10:29:20|27.93|27.85|28.07|27.99|28.09|28.01|27.89|27.81|52
1743762570000|2025-04-04 10:29:30|28.09|28.01|28.07|27.99|28.17|28.09|28.07|27.99|14
1743762580000|2025-04-04 10:29:40|28.05|27.97|28.07|27.99|28.07|27.99|28|27.92|22
1743762590000|2025-04-04 10:29:50|28.1|28.02|28.02|27.94|28.1|28.02|28.02|27.94|6
1743762600000|2025-04-04 10:30:00|28|27.92|27.89|27.81|28.02|27.94|27.89|27.81|53
1743762610000|2025-04-04 10:30:10|27.88|27.8|27.7|27.62|27.89|27.81|27.7|27.62|22
1743762620000|2025-04-04 10:30:20|27.71|27.63|27.83|27.75|27.85|27.77|27.7|27.62|29
1743762630000|2025-04-04 10:30:30|27.84|27.76|27.74|27.66|27.84|27.76|27.71|27.63|26
1743762640000|2025-04-04 10:30:40|27.71|27.63|27.55|27.47|27.72|27.64|27.55|27.47|30
1743762650000|2025-04-04 10:30:50|27.53|27.45|27.55|27.47|27.55|27.47|27.48|27.4|70
1743762660000|2025-04-04 10:31:00|27.51|27.43|27.44|27.36|27.54|27.46|27.43|27.35|67
1743762670000|2025-04-04 10:31:10|27.45|27.37|27.41|27.33|27.46|27.38|27.4|27.32|8
1743762680000|2025-04-04 10:31:20|27.4|27.32|27.43|27.35|27.48|27.4|27.38|27.3|17
1743762690000|2025-04-04 10:31:30|27.44|27.36|27.39|27.31|27.48|27.4|27.38|27.3|8
1743762700000|2025-04-04 10:31:40|27.41|27.33|27.45|27.37|27.49|27.41|27.37|27.29|55
1743762710000|2025-04-04 10:31:50|27.44|27.36|27.48|27.4|27.51|27.43|27.44|27.36|8
1743762720000|2025-04-04 10:32:00|27.47|27.39|27.54|27.46|27.54|27.46|27.45|27.37|29
1743762730000|2025-04-04 10:32:10|27.53|27.45|27.46|27.38|27.55|27.47|27.45|27.37|43
1743762740000|2025-04-04 10:32:20|27.44|27.36|27.46|27.38|27.47|27.39|27.41|27.33|2
1743762750000|2025-04-04 10:32:30|27.47|27.39|27.5|27.42|27.52|27.44|27.46|27.38|6
1743762760000|2025-04-04 10:32:40|27.51|27.43|27.55|27.47|27.55|27.47|27.46|27.38|7
1743762770000|2025-04-04 10:32:50|27.57|27.49|27.47|27.39|27.62|27.54|27.47|27.39|7
1743762780000|2025-04-04 10:33:00|27.48|27.4|27.49|27.41|27.5|27.42|27.43|27.35|0
1743762790000|2025-04-04 10:33:10|27.5|27.42|27.5|27.42|27.54|27.46|27.49|27.41|0
1743762800000|2025-04-04 10:33:20|27.49|27.41|27.47|27.39|27.52|27.44|27.43|27.35|0
1743762810000|2025-04-04 10:33:30|27.45|27.37|27.5|27.42|27.55|27.47|27.45|27.37|4
1743762820000|2025-04-04 10:33:40|27.49|27.41|27.55|27.47|27.6|27.52|27.48|27.4|6
1743762830000|2025-04-04 10:33:50|27.54|27.46|27.48|27.4|27.55|27.47|27.48|27.4|96
1743762840000|2025-04-04 10:34:00|27.5|27.42|27.45|27.37|27.5|27.42|27.41|27.33|102
1743762850000|2025-04-04 10:34:10|27.46|27.38|27.41|27.33|27.46|27.38|27.4|27.32|67
1743762860000|2025-04-04 10:34:20|27.4|27.32|27.51|27.43|27.51|27.43|27.38|27.3|39
1743762870000|2025-04-04 10:34:30|27.53|27.45|27.51|27.43|27.56|27.48|27.51|27.43|6
1743762880000|2025-04-04 10:34:40|27.53|27.45|27.5|27.42|27.56|27.48|27.5|27.42|3
1743762890000|2025-04-04 10:34:50|27.51|27.43|27.54|27.46|27.56|27.48|27.5|27.42|4
1743762900000|2025-04-04 10:35:00|27.55|27.47|27.55|27.47|27.55|27.47|27.51|27.43|5
1743762910000|2025-04-04 10:35:10|27.53|27.45|27.46|27.38|27.55|27.47|27.46|27.38|8
1743762920000|2025-04-04 10:35:20|27.44|27.36|27.38|27.3|27.44|27.36|27.36|27.28|48
1743762930000|2025-04-04 10:35:30|27.41|27.33|27.38|27.3|27.41|27.33|27.3|27.22|15
1743762940000|2025-04-04 10:35:40|27.4|27.32|27.38|27.3|27.4|27.32|27.31|27.23|5
1743762950000|2025-04-04 10:35:50|27.36|27.28|27.38|27.3|27.41|27.33|27.36|27.28|1
1743762960000|2025-04-04 10:36:00|27.36|27.28|27.38|27.3|27.41|27.33|27.36|27.28|7
1743762970000|2025-04-04 10:36:10|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|0
1743762980000|2025-04-04 10:36:20|27.4|27.32|27.36|27.28|27.43|27.35|27.36|27.28|0
1743762990000|2025-04-04 10:36:30|27.35|27.27|27.54|27.46|27.54|27.46|27.35|27.27|26
1743763000000|2025-04-04 10:36:40|27.53|27.45|27.46|27.38|27.53|27.45|27.45|27.37|5
1743763010000|2025-04-04 10:36:50|27.48|27.4|27.51|27.43|27.54|27.46|27.47|27.39|0
1743763020000|2025-04-04 10:37:00|27.54|27.46|27.5|27.42|27.56|27.48|27.46|27.38|4
1743763030000|2025-04-04 10:37:10|27.48|27.4|27.5|27.42|27.54|27.46|27.46|27.38|50
1743763040000|2025-04-04 10:37:20|27.51|27.43|27.41|27.33|27.51|27.43|27.4|27.32|12
1743763050000|2025-04-04 10:37:30|27.43|27.35|27.52|27.44|27.52|27.44|27.43|27.35|14
1743763060000|2025-04-04 10:37:40|27.51|27.43|27.45|27.37|27.52|27.44|27.45|27.37|4
1743763070000|2025-04-04 10:37:50|27.46|27.38|27.5|27.42|27.53|27.45|27.41|27.33|40
1743763080000|2025-04-04 10:38:00|27.49|27.41|27.52|27.44|27.55|27.47|27.46|27.38|5
1743763090000|2025-04-04 10:38:10|27.51|27.43|27.48|27.4|27.52|27.44|27.45|27.37|46
1743763100000|2025-04-04 10:38:20|27.45|27.37|27.46|27.38|27.52|27.44|27.45|27.37|7
1743763110000|2025-04-04 10:38:30|27.45|27.37|27.46|27.38|27.46|27.38|27.45|27.37|0
1743763120000|2025-04-04 10:38:40|27.45|27.37|27.34|27.26|27.46|27.38|27.33|27.25|47
1743763130000|2025-04-04 10:38:50|27.32|27.24|27.36|27.28|27.38|27.3|27.32|27.24|24
1743763140000|2025-04-04 10:39:00|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|5
1743763150000|2025-04-04 10:39:10|27.34|27.26|27.34|27.26|27.36|27.28|27.33|27.25|0
1743763160000|2025-04-04 10:39:20|27.33|27.25|27.31|27.23|27.34|27.26|27.31|27.23|3
1743763170000|2025-04-04 10:39:30|27.32|27.24|27.33|27.25|27.36|27.28|27.31|27.23|0
1743763180000|2025-04-04 10:39:40|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1743763190000|2025-04-04 10:39:50|27.33|27.25|27.36|27.28|27.36|27.28|27.31|27.23|33
1743763200000|2025-04-04 10:40:00|27.37|27.29|27.38|27.3|27.39|27.31|27.36|27.28|18
1743763210000|2025-04-04 10:40:10|27.36|27.28|27.43|27.35|27.43|27.35|27.36|27.28|10
1743763220000|2025-04-04 10:40:20|27.42|27.34|27.43|27.35|27.43|27.35|27.38|27.3|46
1743763230000|2025-04-04 10:40:30|27.42|27.34|27.36|27.28|27.43|27.35|27.36|27.28|14
1743763240000|2025-04-04 10:40:40|27.38|27.3|27.34|27.26|27.39|27.31|27.34|27.26|2
1743763250000|2025-04-04 10:40:50|27.36|27.28|27.31|27.23|27.37|27.29|27.31|27.23|29
1743763260000|2025-04-04 10:41:00|27.33|27.25|27.27|27.19|27.33|27.25|27.26|27.18|198
1743763270000|2025-04-04 10:41:10|27.22|27.14|27.37|27.29|27.39|27.31|27.22|27.14|69
1743763280000|2025-04-04 10:41:20|27.34|27.26|27.44|27.36|27.44|27.36|27.34|27.26|63
1743763290000|2025-04-04 10:41:30|27.43|27.35|27.43|27.35|27.44|27.36|27.39|27.31|17
1743763300000|2025-04-04 10:41:40|27.44|27.36|27.35|27.27|27.47|27.39|27.35|27.27|54
1743763310000|2025-04-04 10:41:50|27.34|27.26|27.42|27.34|27.46|27.38|27.34|27.26|904
1743763320000|2025-04-04 10:42:00|27.41|27.33|27.37|27.29|27.44|27.36|27.35|27.27|20
1743763330000|2025-04-04 10:42:10|27.39|27.31|27.41|27.33|27.41|27.33|27.39|27.31|6
1743763340000|2025-04-04 10:42:20|27.4|27.32|27.42|27.34|27.42|27.34|27.38|27.3|7
1743763350000|2025-04-04 10:42:30|27.46|27.38|27.52|27.44|27.52|27.44|27.46|27.38|12
1743763360000|2025-04-04 10:42:40|27.54|27.46|27.52|27.44|27.59|27.51|27.52|27.44|70
1743763370000|2025-04-04 10:42:50|27.51|27.43|27.52|27.44|27.56|27.48|27.47|27.39|12
1743763380000|2025-04-04 10:43:00|27.53|27.45|27.59|27.51|27.59|27.51|27.53|27.45|7
1743763390000|2025-04-04 10:43:10|27.62|27.54|27.59|27.51|27.65|27.57|27.59|27.51|7
1743763400000|2025-04-04 10:43:20|27.58|27.5|27.58|27.5|27.63|27.55|27.58|27.5|2
1743763410000|2025-04-04 10:43:30|27.59|27.51|27.69|27.61|27.7|27.62|27.54|27.46|41
1743763420000|2025-04-04 10:43:40|27.7|27.62|27.64|27.56|27.7|27.62|27.63|27.55|20
1743763430000|2025-04-04 10:43:50|27.66|27.58|27.76|27.68|27.76|27.68|27.65|27.57|11
1743763440000|2025-04-04 10:44:00|27.77|27.69|27.78|27.7|27.88|27.8|27.76|27.68|13
1743763450000|2025-04-04 10:44:10|27.77|27.69|27.77|27.69|27.82|27.74|27.77|27.69|13
1743763460000|2025-04-04 10:44:20|27.76|27.68|27.77|27.69|27.77|27.69|27.73|27.65|3
1743763470000|2025-04-04 10:44:30|27.76|27.68|27.83|27.75|27.85|27.77|27.76|27.68|56
1743763480000|2025-04-04 10:44:40|27.82|27.74|27.82|27.74|27.83|27.75|27.76|27.68|3
1743763490000|2025-04-04 10:44:50|27.81|27.73|27.78|27.7|27.83|27.75|27.77|27.69|2
1743763500000|2025-04-04 10:45:00|27.79|27.71|27.78|27.7|27.81|27.73|27.76|27.68|15
1743763510000|2025-04-04 10:45:10|27.86|27.78|27.9|27.82|27.9|27.82|27.85|27.77|5
1743763520000|2025-04-04 10:45:20|27.88|27.8|27.9|27.82|27.91|27.83|27.85|27.77|5
1743763530000|2025-04-04 10:45:30|27.91|27.83|27.91|27.83|27.91|27.83|27.88|27.8|0
1743763540000|2025-04-04 10:45:40|27.88|27.8|27.91|27.83|27.92|27.84|27.88|27.8|48
1743763550000|2025-04-04 10:45:50|27.93|27.85|27.86|27.78|27.93|27.85|27.86|27.78|45
1743763560000|2025-04-04 10:46:00|27.88|27.8|27.86|27.78|27.91|27.83|27.85|27.77|6
1743763570000|2025-04-04 10:46:10|27.85|27.77|27.8|27.72|27.85|27.77|27.77|27.69|6
1743763580000|2025-04-04 10:46:20|27.77|27.69|27.87|27.79|27.88|27.8|27.75|27.67|8
1743763590000|2025-04-04 10:46:30|27.88|27.8|27.91|27.83|27.91|27.83|27.87|27.79|1
1743763600000|2025-04-04 10:46:40|27.92|27.84|27.98|27.9|27.98|27.9|27.92|27.84|23
1743763610000|2025-04-04 10:46:50|27.96|27.88|27.93|27.85|27.96|27.88|27.91|27.83|15
1743763620000|2025-04-04 10:47:00|27.92|27.84|27.93|27.85|27.93|27.85|27.91|27.83|0
1743763630000|2025-04-04 10:47:10|27.95|27.87|27.91|27.83|27.95|27.87|27.91|27.83|14
1743763640000|2025-04-04 10:47:20|27.92|27.84|27.98|27.9|27.98|27.9|27.92|27.84|3
1743763650000|2025-04-04 10:47:30|27.97|27.89|28|27.92|28|27.92|27.93|27.85|15
1743763660000|2025-04-04 10:47:40|27.99|27.91|27.99|27.91|28|27.92|27.98|27.9|1
1743763670000|2025-04-04 10:47:50|28|27.92|27.98|27.9|28|27.92|27.97|27.89|3
1743763680000|2025-04-04 10:48:00|27.99|27.91|28.01|27.93|28.03|27.95|27.98|27.9|12
1743763690000|2025-04-04 10:48:10|28.02|27.94|27.99|27.91|28.05|27.97|27.99|27.91|43
1743763700000|2025-04-04 10:48:20|28|27.92|27.93|27.85|28|27.92|27.93|27.85|3
1743763710000|2025-04-04 10:48:30|27.94|27.86|27.87|27.79|27.94|27.86|27.83|27.75|6
1743763720000|2025-04-04 10:48:40|27.84|27.76|27.9|27.82|27.9|27.82|27.84|27.76|0
1743763730000|2025-04-04 10:48:50|27.89|27.81|27.89|27.81|27.9|27.82|27.85|27.77|3
1743763740000|2025-04-04 10:49:00|27.9|27.82|27.91|27.83|27.92|27.84|27.85|27.77|20
1743763750000|2025-04-04 10:49:10|27.92|27.84|27.83|27.75|27.92|27.84|27.83|27.75|2
1743763760000|2025-04-04 10:49:20|27.81|27.73|27.84|27.76|27.9|27.82|27.8|27.72|96
1743763770000|2025-04-04 10:49:30|27.82|27.74|27.87|27.79|27.87|27.79|27.82|27.74|1
1743763780000|2025-04-04 10:49:40|27.89|27.81|27.95|27.87|27.95|27.87|27.89|27.81|11
1743763790000|2025-04-04 10:49:50|27.97|27.89|27.89|27.81|27.97|27.89|27.87|27.79|4
1743763800000|2025-04-04 10:50:00|27.88|27.8|27.87|27.79|27.94|27.86|27.87|27.79|4
1743763810000|2025-04-04 10:50:10|27.88|27.8|28|27.92|28|27.92|27.87|27.79|6
1743763820000|2025-04-04 10:50:20|27.99|27.91|28.04|27.96|28.04|27.96|27.99|27.91|261
1743763830000|2025-04-04 10:50:30|28|27.92|28.04|27.96|28.04|27.96|27.99|27.91|6
1743763840000|2025-04-04 10:50:40|28.05|27.97|28.04|27.96|28.07|27.99|28.02|27.94|64
1743763850000|2025-04-04 10:50:50|28.03|27.95|28.05|27.97|28.07|27.99|28.02|27.94|7
1743763860000|2025-04-04 10:51:00|28.07|27.99|28.15|28.07|28.17|28.09|28.02|27.94|32
1743763870000|2025-04-04 10:51:10|28.17|28.09|28.22|28.14|28.22|28.14|28.14|28.06|6
1743763880000|2025-04-04 10:51:20|28.36|28.06|28.36|28.06|28.36|28.06|28.36|28.06|0
1743763890000|2025-04-04 10:51:30|28.4|28.1|28.4|28.1|28.4|28.1|28.4|28.1|0
1743763900000|2025-04-04 10:51:40|28.41|28.11|28.41|28.11|28.41|28.11|28.41|28.11|0
1743763910000|2025-04-04 10:51:50|28.37|28.29|28.43|28.13|28.43|28.29|28.37|28.13|0
1743763920000|2025-04-04 10:52:00|28.44|28.14|28.44|28.14|28.44|28.14|28.44|28.14|0
1743763930000|2025-04-04 10:52:10|28.46|28.16|28.46|28.16|28.46|28.16|28.46|28.16|0
1743763940000|2025-04-04 10:52:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1743763950000|2025-04-04 10:52:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1743764120000|2025-04-04 10:55:20|28.74|28.44|28.52|28.44|28.74|28.48|28.52|28.44|25
1743764130000|2025-04-04 10:55:30|28.54|28.46|28.58|28.5|28.63|28.55|28.53|28.45|98
1743764140000|2025-04-04 10:55:40|28.56|28.48|28.49|28.41|28.56|28.48|28.47|28.39|36
1743764150000|2025-04-04 10:55:50|28.51|28.43|28.38|28.3|28.51|28.43|28.37|28.29|18
1743764160000|2025-04-04 10:56:00|28.43|28.35|28.32|28.24|28.43|28.35|28.32|28.24|37
1743764170000|2025-04-04 10:56:10|28.33|28.25|28.34|28.26|28.35|28.27|28.3|28.22|8
1743764180000|2025-04-04 10:56:20|28.36|28.28|28.27|28.19|28.36|28.28|28.27|28.19|10
1743764190000|2025-04-04 10:56:30|28.28|28.2|28.37|28.29|28.37|28.29|28.27|28.19|5
1743764200000|2025-04-04 10:56:40|28.36|28.28|28.33|28.25|28.36|28.28|28.32|28.24|0
1743764210000|2025-04-04 10:56:50|28.34|28.26|28.4|28.32|28.42|28.34|28.34|28.26|10
1743764220000|2025-04-04 10:57:00|28.39|28.31|28.36|28.28|28.44|28.36|28.34|28.26|9
1743764230000|2025-04-04 10:57:10|28.34|28.26|28.29|28.21|28.36|28.28|28.27|28.19|103
1743764240000|2025-04-04 10:57:20|28.3|28.22|28.39|28.31|28.4|28.32|28.3|28.22|6
1743764250000|2025-04-04 10:57:30|28.4|28.32|28.39|28.31|28.4|28.32|28.35|28.27|11
1743764260000|2025-04-04 10:57:40|28.38|28.3|28.35|28.27|28.39|28.31|28.34|28.26|11
1743764270000|2025-04-04 10:57:50|28.38|28.3|28.32|28.24|28.38|28.3|28.32|28.24|12
1743764280000|2025-04-04 10:58:00|28.28|28.2|28.28|28.2|28.33|28.25|28.27|28.19|7
1743764290000|2025-04-04 10:58:10|28.29|28.21|28.22|28.14|28.29|28.21|28.22|28.14|5
1743764300000|2025-04-04 10:58:20|28.2|28.12|28.15|28.07|28.2|28.12|28.14|28.06|65
1743764310000|2025-04-04 10:58:30|28.16|28.08|28.14|28.06|28.21|28.13|28.14|28.06|12
1743764320000|2025-04-04 10:58:40|28.15|28.07|28.26|28.18|28.26|28.18|28.14|28.06|11
1743764330000|2025-04-04 10:58:50|28.25|28.17|28.22|28.14|28.26|28.18|28.22|28.14|1
1743764340000|2025-04-04 10:59:00|28.2|28.12|28.15|28.07|28.21|28.13|28.15|28.07|50
1743764350000|2025-04-04 10:59:10|28.16|28.08|28.15|28.07|28.22|28.14|28.15|28.07|2
1743764360000|2025-04-04 10:59:20|28.1|28.02|28.15|28.07|28.15|28.07|28.1|28.02|19
1743764370000|2025-04-04 10:59:30|28.12|28.04|28.17|28.09|28.17|28.09|28.12|28.04|4
1743764380000|2025-04-04 10:59:40|28.16|28.08|28.2|28.12|28.22|28.14|28.16|28.08|1
1743764390000|2025-04-04 10:59:50|28.18|28.1|28.1|28.02|28.18|28.1|28.07|27.99|14
1743764400000|2025-04-04 11:00:00|28.12|28.04|27.88|27.8|28.12|28.04|27.88|27.8|29
1743764410000|2025-04-04 11:00:10|27.87|27.79|27.84|27.76|27.87|27.79|27.8|27.72|10
1743764420000|2025-04-04 11:00:20|27.82|27.74|27.81|27.73|27.88|27.8|27.8|27.72|1
1743764430000|2025-04-04 11:00:30|27.82|27.74|27.86|27.78|27.9|27.82|27.77|27.69|23
1743764440000|2025-04-04 11:00:40|27.88|27.8|27.87|27.79|27.91|27.83|27.87|27.79|4
1743764450000|2025-04-04 11:00:50|27.85|27.77|27.85|27.77|27.87|27.79|27.82|27.74|28
1743764460000|2025-04-04 11:01:00|27.81|27.73|27.81|27.73|27.81|27.73|27.78|27.7|10
1743764470000|2025-04-04 11:01:10|27.82|27.74|27.75|27.67|27.86|27.78|27.75|27.67|2
1743764480000|2025-04-04 11:01:20|27.74|27.66|27.9|27.82|27.9|27.82|27.74|27.66|12
1743764490000|2025-04-04 11:01:30|27.91|27.83|27.93|27.85|27.95|27.87|27.89|27.81|10
1743764500000|2025-04-04 11:01:40|27.95|27.87|28|27.92|28.01|27.93|27.94|27.86|8
1743764510000|2025-04-04 11:01:50|28.03|27.95|27.86|27.78|28.03|27.95|27.82|27.74|150
1743764520000|2025-04-04 11:02:00|27.85|27.77|27.92|27.84|27.92|27.84|27.82|27.74|56
1743764530000|2025-04-04 11:02:10|27.93|27.85|27.81|27.73|27.93|27.85|27.81|27.73|7
1743764540000|2025-04-04 11:02:20|27.78|27.7|27.8|27.72|27.8|27.72|27.74|27.66|15
1743764550000|2025-04-04 11:02:30|27.81|27.73|27.79|27.71|27.81|27.73|27.76|27.68|3
1743764560000|2025-04-04 11:02:40|27.76|27.68|27.73|27.65|27.77|27.69|27.73|27.65|1
1743764570000|2025-04-04 11:02:50|27.75|27.67|27.69|27.61|27.75|27.67|27.69|27.61|1
1743764580000|2025-04-04 11:03:00|27.7|27.62|27.79|27.71|27.81|27.73|27.7|27.62|5
1743764590000|2025-04-04 11:03:10|27.77|27.69|27.74|27.66|27.79|27.71|27.73|27.65|2
1743764600000|2025-04-04 11:03:20|27.73|27.65|27.64|27.56|27.73|27.65|27.64|27.56|5
1743764610000|2025-04-04 11:03:30|27.65|27.57|27.59|27.51|27.7|27.62|27.59|27.51|8
1743764620000|2025-04-04 11:03:40|27.62|27.54|27.65|27.57|27.65|27.57|27.59|27.51|4
1743764630000|2025-04-04 11:03:50|27.64|27.56|27.69|27.61|27.69|27.61|27.61|27.53|2
1743764640000|2025-04-04 11:04:00|27.7|27.62|27.61|27.53|27.7|27.62|27.61|27.53|3
1743764650000|2025-04-04 11:04:10|27.63|27.55|27.64|27.56|27.64|27.56|27.61|27.53|0
1743764660000|2025-04-04 11:04:20|27.66|27.58|27.59|27.51|27.66|27.58|27.55|27.47|2
1743764670000|2025-04-04 11:04:30|27.6|27.52|27.59|27.51|27.66|27.58|27.59|27.51|4
1743764680000|2025-04-04 11:04:40|27.6|27.52|27.6|27.52|27.62|27.54|27.59|27.51|2
1743764690000|2025-04-04 11:04:50|27.59|27.51|27.58|27.5|27.6|27.52|27.54|27.46|0
1743764700000|2025-04-04 11:05:00|27.57|27.49|27.54|27.46|27.59|27.51|27.54|27.46|27
1743764710000|2025-04-04 11:05:10|27.56|27.48|27.59|27.51|27.61|27.53|27.56|27.48|7
1743764720000|2025-04-04 11:05:20|27.6|27.52|27.68|27.6|27.68|27.6|27.58|27.5|0
1743764730000|2025-04-04 11:05:30|27.67|27.59|27.71|27.63|27.73|27.65|27.66|27.58|155
1743764740000|2025-04-04 11:05:40|27.74|27.66|27.68|27.6|27.74|27.66|27.65|27.57|5
1743764750000|2025-04-04 11:05:50|27.66|27.58|27.71|27.63|27.71|27.63|27.63|27.55|30
1743764760000|2025-04-04 11:06:00|27.72|27.64|27.75|27.67|27.76|27.68|27.71|27.63|13
1743764770000|2025-04-04 11:06:10|27.74|27.66|27.74|27.66|27.76|27.68|27.71|27.63|2
1743764780000|2025-04-04 11:06:20|27.75|27.67|27.71|27.63|27.76|27.68|27.71|27.63|10
1743764790000|2025-04-04 11:06:30|27.73|27.65|27.8|27.72|27.8|27.72|27.71|27.63|4
1743764800000|2025-04-04 11:06:40|27.81|27.73|27.76|27.68|27.81|27.73|27.74|27.66|27
1743764810000|2025-04-04 11:06:50|27.75|27.67|27.76|27.68|27.8|27.72|27.75|27.67|3
1743764820000|2025-04-04 11:07:00|27.77|27.69|27.81|27.73|27.86|27.78|27.76|27.68|2
1743764830000|2025-04-04 11:07:10|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|4
1743764840000|2025-04-04 11:07:20|27.85|27.77|27.91|27.83|27.91|27.83|27.85|27.77|4
1743764850000|2025-04-04 11:07:30|27.88|27.8|27.88|27.8|27.93|27.85|27.88|27.8|21
1743764860000|2025-04-04 11:07:40|27.85|27.77|27.9|27.82|27.91|27.83|27.81|27.73|18
1743764870000|2025-04-04 11:07:50|27.88|27.8|27.93|27.85|27.93|27.85|27.88|27.8|0
1743764880000|2025-04-04 11:08:00|27.92|27.84|27.88|27.8|27.93|27.85|27.88|27.8|1
1743764890000|2025-04-04 11:08:10|||||||||1
1743764900000|2025-04-04 11:08:20|27.91|27.83|27.88|27.8|27.91|27.83|27.88|27.8|50
1743764910000|2025-04-04 11:08:30|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|1
1743764920000|2025-04-04 11:08:40|27.94|27.86|28.04|27.96|28.05|27.97|27.94|27.86|8
1743764930000|2025-04-04 11:08:50|28.03|27.95|27.99|27.91|28.04|27.96|27.98|27.9|11
1743764940000|2025-04-04 11:09:00|28|27.92|27.91|27.83|28.01|27.93|27.88|27.8|115
1743764950000|2025-04-04 11:09:10|27.9|27.82|27.93|27.85|27.95|27.87|27.81|27.73|154
1743764960000|2025-04-04 11:09:20|27.92|27.84|27.95|27.87|27.97|27.89|27.92|27.84|24
1743764970000|2025-04-04 11:09:30|27.96|27.88|27.81|27.73|27.97|27.89|27.81|27.73|45
1743764980000|2025-04-04 11:09:40|27.82|27.74|27.83|27.75|27.86|27.78|27.79|27.71|23
1743764990000|2025-04-04 11:09:50|27.86|27.78|27.79|27.71|27.89|27.81|27.79|27.71|43
1743765000000|2025-04-04 11:10:00|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|25
1743765010000|2025-04-04 11:10:10|27.72|27.64|27.72|27.64|27.75|27.67|27.72|27.64|4
1743765020000|2025-04-04 11:10:20|27.69|27.61|27.69|27.61|27.69|27.61|27.64|27.56|22
1743765030000|2025-04-04 11:10:30|27.7|27.62|27.64|27.56|27.7|27.62|27.64|27.56|12
1743765040000|2025-04-04 11:10:40|27.63|27.55|27.69|27.61|27.71|27.63|27.63|27.55|3
1743765050000|2025-04-04 11:10:50|27.68|27.6|27.71|27.63|27.73|27.65|27.63|27.55|36
1743765060000|2025-04-04 11:11:00|27.73|27.65|27.71|27.63|27.74|27.66|27.69|27.61|7
1743765070000|2025-04-04 11:11:10|27.69|27.61|27.73|27.65|27.76|27.68|27.69|27.61|12
1743765080000|2025-04-04 11:11:20|27.69|27.61|27.71|27.63|27.74|27.66|27.69|27.61|4
1743765090000|2025-04-04 11:11:30|27.73|27.65|27.74|27.66|27.76|27.68|27.71|27.63|7
1743765100000|2025-04-04 11:11:40|27.73|27.65|27.76|27.68|27.76|27.68|27.7|27.62|16
1743765110000|2025-04-04 11:11:50|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1743765120000|2025-04-04 11:12:00|27.74|27.66|27.79|27.71|27.81|27.73|27.74|27.66|35
1743765130000|2025-04-04 11:12:10|27.81|27.73|27.79|27.71|27.81|27.73|27.74|27.66|53
1743765140000|2025-04-04 11:12:20|27.78|27.7|27.76|27.68|27.79|27.71|27.74|27.66|32
1743765150000|2025-04-04 11:12:30|27.77|27.69|27.78|27.7|27.79|27.71|27.74|27.66|31
1743765160000|2025-04-04 11:12:40|27.79|27.71|27.78|27.7|27.79|27.71|27.74|27.66|21
1743765170000|2025-04-04 11:12:50|27.76|27.68|27.79|27.71|27.79|27.71|27.74|27.66|2
1743765190000|2025-04-04 11:13:10|||||||||14
1743765200000|2025-04-04 11:13:20|27.78|27.7|27.78|27.7|27.78|27.7|27.74|27.66|52
1743765210000|2025-04-04 11:13:30|27.77|27.69|27.78|27.7|27.83|27.75|27.77|27.69|53
1743765220000|2025-04-04 11:13:40|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|0
1743765230000|2025-04-04 11:13:50|27.79|27.71|27.81|27.73|27.83|27.75|27.79|27.71|12
1743765240000|2025-04-04 11:14:00|27.83|27.75|27.78|27.7|27.83|27.75|27.78|27.7|39
1743765250000|2025-04-04 11:14:10|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|5
1743765260000|2025-04-04 11:14:20|27.79|27.71|27.8|27.72|27.8|27.72|27.78|27.7|10
1743765270000|2025-04-04 11:14:30|27.79|27.71|27.78|27.7|27.83|27.75|27.78|27.7|4
1743765280000|2025-04-04 11:14:40|27.76|27.68|27.73|27.65|27.78|27.7|27.72|27.64|25
1743765290000|2025-04-04 11:14:50|27.74|27.66|27.76|27.68|27.76|27.68|27.72|27.64|1
1743765300000|2025-04-04 11:15:00|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|5
1743765310000|2025-04-04 11:15:10|27.75|27.67|27.71|27.63|27.76|27.68|27.71|27.63|4
1743765320000|2025-04-04 11:15:20|27.72|27.64|27.72|27.64|27.72|27.64|27.69|27.61|11
1743765330000|2025-04-04 11:15:30|27.74|27.66|27.69|27.61|27.74|27.66|27.69|27.61|0
1743765340000|2025-04-04 11:15:40|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|0
1743765350000|2025-04-04 11:15:50|27.7|27.62|27.76|27.68|27.76|27.68|27.69|27.61|6
1743765360000|2025-04-04 11:16:00|27.77|27.69|27.72|27.64|27.79|27.71|27.69|27.61|14
1743765370000|2025-04-04 11:16:10|27.71|27.63|27.71|27.63|27.76|27.68|27.71|27.63|4
1743765380000|2025-04-04 11:16:20|27.72|27.64|27.63|27.55|27.75|27.67|27.62|27.54|23
1743765390000|2025-04-04 11:16:30|27.65|27.57|27.62|27.54|27.68|27.6|27.61|27.53|9
1743765400000|2025-04-04 11:16:40|27.61|27.53|27.62|27.54|27.66|27.58|27.61|27.53|10
1743765410000|2025-04-04 11:16:50|27.61|27.53|27.62|27.54|27.63|27.55|27.61|27.53|1
1743765420000|2025-04-04 11:17:00|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|7
1743765430000|2025-04-04 11:17:10|27.67|27.59|27.61|27.53|27.69|27.61|27.61|27.53|9
1743765440000|2025-04-04 11:17:20|27.62|27.54|27.6|27.52|27.63|27.55|27.59|27.51|6
1743765450000|2025-04-04 11:17:30|27.61|27.53|27.6|27.52|27.61|27.53|27.59|27.51|4
1743765460000|2025-04-04 11:17:40|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|0
1743765470000|2025-04-04 11:17:50|27.54|27.46|27.56|27.48|27.6|27.52|27.54|27.46|29
1743765480000|2025-04-04 11:18:00|27.57|27.49|27.56|27.48|27.58|27.5|27.54|27.46|3
1743765490000|2025-04-04 11:18:10|27.55|27.47|27.53|27.45|27.56|27.48|27.51|27.43|1
1743765500000|2025-04-04 11:18:20|27.54|27.46|27.51|27.43|27.56|27.48|27.51|27.43|2
1743765510000|2025-04-04 11:18:30|27.48|27.4|27.49|27.41|27.51|27.43|27.48|27.4|8
1743765520000|2025-04-04 11:18:40|27.48|27.4|27.51|27.43|27.51|27.43|27.47|27.39|3
1743765530000|2025-04-04 11:18:50|27.49|27.41|27.46|27.38|27.51|27.43|27.46|27.38|2
1743765540000|2025-04-04 11:19:00|27.47|27.39|27.52|27.44|27.53|27.45|27.46|27.38|4
1743765550000|2025-04-04 11:19:10|27.54|27.46|27.57|27.49|27.58|27.5|27.53|27.45|12
1743765560000|2025-04-04 11:19:20|27.56|27.48|27.56|27.48|27.57|27.49|27.56|27.48|1
1743765570000|2025-04-04 11:19:30|27.57|27.49|27.55|27.47|27.57|27.49|27.52|27.44|3
1743765580000|2025-04-04 11:19:40|27.53|27.45|27.56|27.48|27.58|27.5|27.53|27.45|1
1743765590000|2025-04-04 11:19:50|27.57|27.49|27.62|27.54|27.63|27.55|27.56|27.48|12
1743765600000|2025-04-04 11:20:00|27.63|27.55|27.63|27.55|27.63|27.55|27.58|27.5|6
1743765610000|2025-04-04 11:20:10|27.62|27.54|27.62|27.54|27.63|27.55|27.62|27.54|2
1743765620000|2025-04-04 11:20:20|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|0
1743765630000|2025-04-04 11:20:30|27.69|27.61|27.73|27.65|27.76|27.68|27.69|27.61|5
1743765640000|2025-04-04 11:20:40|27.74|27.66|27.73|27.65|27.78|27.7|27.73|27.65|6
1743765650000|2025-04-04 11:20:50|27.76|27.68|27.77|27.69|27.78|27.7|27.75|27.67|0
1743765660000|2025-04-04 11:21:00|27.78|27.7|27.8|27.72|27.81|27.73|27.77|27.69|15
1743765670000|2025-04-04 11:21:10|27.81|27.73|27.83|27.75|27.83|27.75|27.79|27.71|8
1743765680000|2025-04-04 11:21:20|27.81|27.73|27.82|27.74|27.83|27.75|27.81|27.73|6
1743765690000|2025-04-04 11:21:30|||||||||8
1743765700000|2025-04-04 11:21:40|27.81|27.73|27.86|27.78|27.87|27.79|27.81|27.73|46
1743765710000|2025-04-04 11:21:50|27.85|27.77|27.86|27.78|27.86|27.78|27.82|27.74|21
1743765720000|2025-04-04 11:22:00|27.81|27.73|27.86|27.78|27.86|27.78|27.81|27.73|4
1743765730000|2025-04-04 11:22:10|||||||||11
1743765740000|2025-04-04 11:22:20|27.82|27.74|27.86|27.78|27.86|27.78|27.81|27.73|8
1743765750000|2025-04-04 11:22:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|45
1743765760000|2025-04-04 11:22:40|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|8
1743765770000|2025-04-04 11:22:50|27.79|27.71|27.84|27.76|27.85|27.77|27.79|27.71|7
1743765780000|2025-04-04 11:23:00|27.85|27.77|27.88|27.8|27.89|27.81|27.84|27.76|4
1743765790000|2025-04-04 11:23:10|27.89|27.81|27.9|27.82|27.92|27.84|27.88|27.8|0
1743765800000|2025-04-04 11:23:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|1
1743765810000|2025-04-04 11:23:30|27.86|27.78|27.85|27.77|27.87|27.79|27.8|27.72|108
1743765820000|2025-04-04 11:23:40|27.87|27.79|27.83|27.75|27.87|27.79|27.81|27.73|14
1743765830000|2025-04-04 11:23:50|27.81|27.73|27.84|27.76|27.85|27.77|27.8|27.72|0
1743765840000|2025-04-04 11:24:00|27.85|27.77|27.83|27.75|27.85|27.77|27.8|27.72|0
1743765850000|2025-04-04 11:24:10|27.84|27.76|27.8|27.72|27.84|27.76|27.8|27.72|3
1743765860000|2025-04-04 11:24:20|27.78|27.7|27.85|27.77|27.85|27.77|27.78|27.7|9
1743765870000|2025-04-04 11:24:30|27.9|27.82|27.95|27.87|27.95|27.87|27.89|27.81|53
1743765880000|2025-04-04 11:24:40|27.94|27.86|27.97|27.89|27.97|27.89|27.92|27.84|78
1743765890000|2025-04-04 11:24:50|27.95|27.87|27.94|27.86|27.97|27.89|27.92|27.84|12
1743765900000|2025-04-04 11:25:00|27.95|27.87|28.04|27.96|28.04|27.96|27.95|27.87|17
1743765910000|2025-04-04 11:25:10|28.03|27.95|28.04|27.96|28.04|27.96|28.02|27.94|1
1743765920000|2025-04-04 11:25:20|28.05|27.97|28.12|28.04|28.14|28.06|28.05|27.97|9
1743765930000|2025-04-04 11:25:30|28.11|28.03|28.16|28.08|28.17|28.09|28.11|28.03|7
1743765940000|2025-04-04 11:25:40|28.17|28.09|28.21|28.13|28.22|28.14|28.16|28.08|8
1743765950000|2025-04-04 11:25:50|28.22|28.14|28.22|28.14|28.25|28.17|28.21|28.13|53
1743765960000|2025-04-04 11:26:00|28.23|28.15|28.31|28.23|28.31|28.23|28.23|28.15|13
1743765970000|2025-04-04 11:26:10|28.32|28.24|28.36|28.28|28.37|28.29|28.31|28.23|66
1743765980000|2025-04-04 11:26:20|28.37|28.29|28.4|28.32|28.41|28.33|28.36|28.28|3
1743765990000|2025-04-04 11:26:30|28.39|28.31|28.37|28.29|28.41|28.33|28.37|28.29|56
1743766000000|2025-04-04 11:26:40|28.38|28.3|28.41|28.33|28.43|28.35|28.37|28.29|6
1743766010000|2025-04-04 11:26:50|28.37|28.29|28.47|28.39|28.47|28.39|28.37|28.29|26
1743766020000|2025-04-04 11:27:00|28.44|28.36|28.48|28.4|28.49|28.41|28.42|28.34|29
1743766030000|2025-04-04 11:27:10|28.47|28.39|28.47|28.39|28.54|28.46|28.47|28.39|77
1743766040000|2025-04-04 11:27:20|28.49|28.41|28.41|28.33|28.49|28.41|28.41|28.33|167
1743766050000|2025-04-04 11:27:30|28.37|28.29|28.39|28.31|28.42|28.34|28.36|28.28|57
1743766060000|2025-04-04 11:27:40|28.42|28.34|28.36|28.28|28.42|28.34|28.36|28.28|3
1743766070000|2025-04-04 11:27:50|28.37|28.29|28.37|28.29|28.42|28.34|28.37|28.29|66
1743766080000|2025-04-04 11:28:00|28.36|28.28|28.37|28.29|28.43|28.35|28.36|28.28|13
1743766090000|2025-04-04 11:28:10|28.38|28.3|28.41|28.33|28.42|28.34|28.36|28.28|96
1743766100000|2025-04-04 11:28:20|28.42|28.34|28.48|28.4|28.48|28.4|28.41|28.33|3
1743766110000|2025-04-04 11:28:30|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|0
1743766120000|2025-04-04 11:28:40|28.56|28.48|28.72|28.64|28.73|28.65|28.54|28.46|17
1743766130000|2025-04-04 11:28:50|28.74|28.66|28.86|28.78|28.86|28.78|28.69|28.61|40
1743766140000|2025-04-04 11:29:00|28.88|28.8|28.94|28.86|28.94|28.86|28.86|28.78|4
1743766150000|2025-04-04 11:29:10|28.98|28.9|29.03|28.95|29.03|28.95|28.98|28.9|21
1743766160000|2025-04-04 11:29:20|29.02|28.94|29.09|29.01|29.12|29.04|29.02|28.94|5
1743766170000|2025-04-04 11:29:30|29.1|29.02|28.94|28.86|29.13|29.05|28.94|28.86|48
1743766180000|2025-04-04 11:29:40|28.95|28.87|28.96|28.88|28.99|28.91|28.9|28.82|15
1743766190000|2025-04-04 11:29:50|28.95|28.87|28.96|28.88|29.01|28.93|28.91|28.83|6
1743766200000|2025-04-04 11:30:00|28.97|28.89|28.85|28.77|28.97|28.89|28.79|28.71|23
1743766210000|2025-04-04 11:30:10|28.88|28.8|28.89|28.81|28.95|28.87|28.87|28.79|51
1743766220000|2025-04-04 11:30:20|28.91|28.83|28.99|28.91|29|28.92|28.91|28.83|166
1743766230000|2025-04-04 11:30:30|29|28.92|29.08|29|29.09|29.01|28.98|28.9|16
1743766240000|2025-04-04 11:30:40|29.09|29.01|29.16|29.08|29.19|29.11|29.06|28.98|22
1743766250000|2025-04-04 11:30:50|29.13|29.05|29.05|28.97|29.17|29.09|29.04|28.96|220
1743766260000|2025-04-04 11:31:00|29.04|28.96|28.94|28.86|29.04|28.96|28.94|28.86|77
1743766270000|2025-04-04 11:31:10|28.96|28.88|28.94|28.86|29.01|28.93|28.94|28.86|123
1743766280000|2025-04-04 11:31:20|28.87|28.79|28.89|28.81|28.95|28.87|28.82|28.74|169
1743766290000|2025-04-04 11:31:30|28.91|28.83|28.96|28.88|28.96|28.88|28.89|28.81|4
1743766300000|2025-04-04 11:31:40|28.95|28.87|28.98|28.9|29.01|28.93|28.92|28.84|35
1743766310000|2025-04-04 11:31:50|29.03|28.95|29.1|29.02|29.1|29.02|28.98|28.9|11
1743766320000|2025-04-04 11:32:00|29.09|29.01|29.2|29.12|29.2|29.12|29.09|29.01|46
1743766330000|2025-04-04 11:32:10|29.16|29.08|29.11|29.03|29.2|29.12|29.02|28.94|315
1743766340000|2025-04-04 11:32:20|29.12|29.04|29.03|28.95|29.13|29.05|29.01|28.93|50
1743766350000|2025-04-04 11:32:30|29.02|28.94|29.02|28.94|29.06|28.98|29.01|28.93|9
1743766360000|2025-04-04 11:32:40|28.99|28.91|29.1|29.02|29.1|29.02|28.96|28.88|106
1743766370000|2025-04-04 11:32:50|29.11|29.03|29.14|29.06|29.2|29.12|29.11|29.03|26
1743766380000|2025-04-04 11:33:00|29.13|29.05|29.15|29.07|29.17|29.09|29.09|29.01|17
1743766390000|2025-04-04 11:33:10|29.17|29.09|29.2|29.12|29.23|29.15|29.15|29.07|172
1743766400000|2025-04-04 11:33:20|29.21|29.13|29.18|29.1|29.27|29.19|29.17|29.09|23
1743766410000|2025-04-04 11:33:30|29.2|29.12|29.16|29.08|29.21|29.13|29.16|29.08|34
1743766420000|2025-04-04 11:33:40|29.15|29.07|29.18|29.1|29.21|29.13|29.15|29.07|47
1743766430000|2025-04-04 11:33:50|29.2|29.12|29.21|29.13|29.26|29.18|29.2|29.12|5
1743766440000|2025-04-04 11:34:00|29.2|29.12|29.21|29.13|29.21|29.13|29.2|29.12|27
1743766450000|2025-04-04 11:34:10|29.23|29.15|29.26|29.18|29.26|29.18|29.21|29.13|16
1743766460000|2025-04-04 11:34:20|29.25|29.17|29.21|29.13|29.26|29.18|29.21|29.13|34
1743766470000|2025-04-04 11:34:30|29.25|29.17|29.21|29.13|29.26|29.18|29.21|29.13|1
1743766480000|2025-04-04 11:34:40|29.24|29.16|29.26|29.18|29.27|29.19|29.23|29.15|20
1743766490000|2025-04-04 11:34:50|29.27|29.19|29.26|29.18|29.31|29.23|29.26|29.18|16
1743766500000|2025-04-04 11:35:00|29.3|29.22|29.3|29.22|29.31|29.23|29.28|29.2|10
1743766510000|2025-04-04 11:35:10|29.26|29.18|29.2|29.12|29.26|29.18|29.19|29.11|45
1743766520000|2025-04-04 11:35:20|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|16
1743766530000|2025-04-04 11:35:30|29.14|29.06|29.01|28.93|29.15|29.07|29.01|28.93|330
1743766540000|2025-04-04 11:35:40|28.99|28.91|28.99|28.91|28.99|28.91|28.93|28.85|33
1743766550000|2025-04-04 11:35:50|29|28.92|28.94|28.86|29.03|28.95|28.94|28.86|13
1743766560000|2025-04-04 11:36:00|28.98|28.9|28.94|28.86|28.98|28.9|28.89|28.81|24
1743766570000|2025-04-04 11:36:10|28.92|28.84|28.77|28.69|28.94|28.86|28.77|28.69|23
1743766580000|2025-04-04 11:36:20|28.78|28.7|28.94|28.86|28.94|28.86|28.72|28.64|34
1743766590000|2025-04-04 11:36:30|28.93|28.85|28.94|28.86|28.94|28.86|28.9|28.82|5
1743766600000|2025-04-04 11:36:40|28.98|28.9|29.06|28.98|29.06|28.98|28.98|28.9|2
1743766610000|2025-04-04 11:36:50|29.09|29.01|29.11|29.03|29.13|29.05|29.07|28.99|6
1743766620000|2025-04-04 11:37:00|29.12|29.04|29.14|29.06|29.16|29.08|29.11|29.03|5
1743766630000|2025-04-04 11:37:10|29.16|29.08|29.11|29.03|29.16|29.08|29.11|29.03|7
1743766640000|2025-04-04 11:37:20|29.04|28.96|29.06|28.98|29.18|29.1|29.04|28.96|64
1743766650000|2025-04-04 11:37:30|29.05|28.97|28.94|28.86|29.05|28.97|28.93|28.85|119
1743766660000|2025-04-04 11:37:40|28.93|28.85|28.87|28.79|28.94|28.86|28.87|28.79|167
1743766670000|2025-04-04 11:37:50|28.88|28.8|28.87|28.79|28.92|28.84|28.87|28.79|5
1743766680000|2025-04-04 11:38:00|28.86|28.78|28.76|28.68|28.87|28.79|28.76|28.68|15
1743766690000|2025-04-04 11:38:10|28.81|28.73|28.75|28.67|28.81|28.73|28.71|28.63|9
1743766700000|2025-04-04 11:38:20|28.76|28.68|28.81|28.73|28.82|28.74|28.76|28.68|10
1743766710000|2025-04-04 11:38:30|28.82|28.74|28.79|28.71|28.86|28.78|28.79|28.71|75
1743766720000|2025-04-04 11:38:40|28.8|28.72|28.74|28.66|28.81|28.73|28.74|28.66|20
1743766730000|2025-04-04 11:38:50|28.7|28.62|28.69|28.61|28.7|28.62|28.62|28.54|13
1743766740000|2025-04-04 11:39:00|28.74|28.66|28.69|28.61|28.75|28.67|28.69|28.61|1
1743766750000|2025-04-04 11:39:10|28.67|28.59|28.62|28.54|28.69|28.61|28.62|28.54|47
1743766760000|2025-04-04 11:39:20|28.6|28.52|28.59|28.51|28.63|28.55|28.59|28.51|4
1743766770000|2025-04-04 11:39:30|28.57|28.49|28.54|28.46|28.58|28.5|28.48|28.4|10
1743766780000|2025-04-04 11:39:40|28.52|28.44|28.56|28.48|28.59|28.51|28.47|28.39|7
1743766790000|2025-04-04 11:39:50|28.57|28.49|28.47|28.39|28.57|28.49|28.47|28.39|3
1743766800000|2025-04-04 11:40:00|28.49|28.41|28.64|28.56|28.66|28.58|28.49|28.41|16
1743766810000|2025-04-04 11:40:10|28.66|28.58|28.61|28.53|28.69|28.61|28.61|28.53|8
1743766820000|2025-04-04 11:40:20|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1743766830000|2025-04-04 11:40:30|28.56|28.48|28.64|28.56|28.64|28.56|28.49|28.41|27
1743766840000|2025-04-04 11:40:40|28.66|28.58|28.59|28.51|28.67|28.59|28.59|28.51|32
1743766850000|2025-04-04 11:40:50|28.57|28.49|28.58|28.5|28.58|28.5|28.52|28.44|22
1743766860000|2025-04-04 11:41:00|28.57|28.49|28.69|28.61|28.69|28.61|28.57|28.49|21
1743766870000|2025-04-04 11:41:10|28.64|28.56|28.64|28.56|28.64|28.56|28.61|28.53|4
1743766880000|2025-04-04 11:41:20|28.63|28.55|28.66|28.58|28.69|28.61|28.59|28.51|14
1743766890000|2025-04-04 11:41:30|28.68|28.6|28.69|28.61|28.7|28.62|28.66|28.58|25
1743766900000|2025-04-04 11:41:40|28.7|28.62|28.72|28.64|28.74|28.66|28.7|28.62|13
1743766910000|2025-04-04 11:41:50|28.73|28.65|28.69|28.61|28.74|28.66|28.68|28.6|21
1743766920000|2025-04-04 11:42:00|28.68|28.6|28.73|28.65|28.74|28.66|28.68|28.6|33
1743766930000|2025-04-04 11:42:10|28.72|28.64|28.74|28.66|28.75|28.67|28.72|28.64|8
1743766940000|2025-04-04 11:42:20|28.78|28.7|28.76|28.68|28.78|28.7|28.74|28.66|6
1743766950000|2025-04-04 11:42:30|28.77|28.69|28.81|28.73|28.81|28.73|28.74|28.66|13
1743766960000|2025-04-04 11:42:40|28.83|28.75|28.86|28.78|28.87|28.79|28.82|28.74|22
1743766970000|2025-04-04 11:42:50|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|8
1743766980000|2025-04-04 11:43:00|28.9|28.82|28.95|28.87|28.96|28.88|28.9|28.82|10
1743766990000|2025-04-04 11:43:10|28.96|28.88|28.96|28.88|28.98|28.9|28.95|28.87|15
1743767000000|2025-04-04 11:43:20|28.91|28.83|28.79|28.71|28.96|28.88|28.79|28.71|215
1743767010000|2025-04-04 11:43:30|28.8|28.72|28.72|28.64|28.8|28.72|28.72|28.64|15
1743767020000|2025-04-04 11:43:40|28.7|28.62|28.74|28.66|28.74|28.66|28.67|28.59|12
1743767030000|2025-04-04 11:43:50|28.72|28.64|28.74|28.66|28.77|28.69|28.67|28.59|9
1743767040000|2025-04-04 11:44:00|28.72|28.64|28.89|28.81|28.89|28.81|28.72|28.64|15
1743767050000|2025-04-04 11:44:10|28.87|28.79|28.97|28.89|28.97|28.89|28.87|28.79|14
1743767060000|2025-04-04 11:44:20|28.99|28.91|28.96|28.88|28.99|28.91|28.94|28.86|3
1743767070000|2025-04-04 11:44:30|28.98|28.9|28.98|28.9|29.04|28.96|28.97|28.89|23
1743767080000|2025-04-04 11:44:40|28.97|28.89|28.97|28.89|28.97|28.89|28.92|28.84|7
1743767090000|2025-04-04 11:44:50|28.98|28.9|29.06|28.98|29.06|28.98|28.98|28.9|9
1743767100000|2025-04-04 11:45:00|29.07|28.99|29.04|28.96|29.08|29|29.02|28.94|18
1743767110000|2025-04-04 11:45:10|29.06|28.98|29.08|29|29.09|29.01|29.04|28.96|16
1743767120000|2025-04-04 11:45:20|29.09|29.01|28.99|28.91|29.09|29.01|28.99|28.91|28
1743767130000|2025-04-04 11:45:30|28.96|28.88|29.04|28.96|29.04|28.96|28.96|28.88|14
1743767140000|2025-04-04 11:45:40|29.06|28.98|29.15|29.07|29.18|29.1|29.06|28.98|32
1743767150000|2025-04-04 11:45:50|29.16|29.08|29.21|29.13|29.21|29.13|29.14|29.06|20
1743767160000|2025-04-04 11:46:00|29.2|29.12|29.14|29.06|29.26|29.18|29.14|29.06|8
1743767170000|2025-04-04 11:46:10|29.15|29.07|28.98|28.9|29.15|29.07|28.97|28.89|70
1743767180000|2025-04-04 11:46:20|28.97|28.89|28.96|28.88|29.03|28.95|28.94|28.86|6
1743767190000|2025-04-04 11:46:30|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|7
1743767200000|2025-04-04 11:46:40|28.98|28.9|29.04|28.96|29.04|28.96|28.97|28.89|1
1743767210000|2025-04-04 11:46:50|29.03|28.95|29.02|28.94|29.04|28.96|28.99|28.91|0
1743767220000|2025-04-04 11:47:00|28.99|28.91|28.99|28.91|29.07|28.99|28.99|28.91|9
1743767230000|2025-04-04 11:47:10|28.94|28.86|28.88|28.8|28.94|28.86|28.88|28.8|11
1743767240000|2025-04-04 11:47:20|28.89|28.81|28.86|28.78|28.89|28.81|28.81|28.73|25
1743767250000|2025-04-04 11:47:30|28.87|28.79|28.74|28.66|28.87|28.79|28.74|28.66|10
1743767260000|2025-04-04 11:47:40|28.77|28.69|28.79|28.71|28.85|28.77|28.77|28.69|263
1743767270000|2025-04-04 11:47:50|28.8|28.72|28.74|28.66|28.81|28.73|28.74|28.66|5
1743767280000|2025-04-04 11:48:00|28.75|28.67|28.68|28.6|28.75|28.67|28.63|28.55|112
1743767290000|2025-04-04 11:48:10|28.67|28.59|28.75|28.67|28.78|28.7|28.66|28.58|17
1743767300000|2025-04-04 11:48:20|28.77|28.69|28.75|28.67|28.77|28.69|28.73|28.65|15
1743767310000|2025-04-04 11:48:30|28.77|28.69|28.78|28.7|28.78|28.7|28.73|28.65|9
1743767320000|2025-04-04 11:48:40|28.76|28.68|28.77|28.69|28.78|28.7|28.73|28.65|44
1743767330000|2025-04-04 11:48:50|28.76|28.68|28.7|28.62|28.76|28.68|28.66|28.58|8
1743767340000|2025-04-04 11:49:00|28.72|28.64|28.66|28.58|28.73|28.65|28.66|28.58|4
1743767350000|2025-04-04 11:49:10|28.61|28.53|28.56|28.48|28.61|28.53|28.56|28.48|205
1743767360000|2025-04-04 11:49:20|28.6|28.52|28.6|28.52|28.63|28.55|28.6|28.52|6
1743767370000|2025-04-04 11:49:30|28.61|28.53|28.67|28.59|28.67|28.59|28.6|28.52|14
1743767380000|2025-04-04 11:49:40|28.68|28.6|28.77|28.69|28.77|28.69|28.68|28.6|20
1743767390000|2025-04-04 11:49:50|28.8|28.72|28.81|28.73|28.84|28.76|28.77|28.69|5
1743767400000|2025-04-04 11:50:00|28.83|28.75|28.83|28.75|28.84|28.76|28.77|28.69|8
1743767410000|2025-04-04 11:50:10|28.8|28.72|28.65|28.57|28.8|28.72|28.65|28.57|60
1743767420000|2025-04-04 11:50:20|28.68|28.6|28.7|28.62|28.77|28.69|28.68|28.6|11
1743767430000|2025-04-04 11:50:30|28.68|28.6|28.7|28.62|28.71|28.63|28.65|28.57|8
1743767440000|2025-04-04 11:50:40|28.68|28.6|28.68|28.6|28.7|28.62|28.65|28.57|8
1743767450000|2025-04-04 11:50:50|28.66|28.58|28.68|28.6|28.71|28.63|28.65|28.57|1
1743767460000|2025-04-04 11:51:00|28.67|28.59|28.67|28.59|28.7|28.62|28.65|28.57|3
1743767470000|2025-04-04 11:51:10|28.68|28.6|28.65|28.57|28.7|28.62|28.65|28.57|2
1743767480000|2025-04-04 11:51:20|28.6|28.52|28.56|28.48|28.6|28.52|28.55|28.47|52
1743767490000|2025-04-04 11:51:30|28.55|28.47|28.6|28.52|28.6|28.52|28.55|28.47|3
1743767500000|2025-04-04 11:51:40|28.58|28.5|28.51|28.43|28.58|28.5|28.48|28.4|127
1743767510000|2025-04-04 11:51:50|28.52|28.44|28.47|28.39|28.53|28.45|28.46|28.38|4
1743767520000|2025-04-04 11:52:00|28.49|28.41|28.48|28.4|28.51|28.43|28.46|28.38|58
1743767530000|2025-04-04 11:52:10|28.45|28.37|28.46|28.38|28.48|28.4|28.45|28.37|35
1743767540000|2025-04-04 11:52:20|28.48|28.4|28.6|28.52|28.61|28.53|28.46|28.38|67
1743767550000|2025-04-04 11:52:30|28.58|28.5|28.5|28.42|28.6|28.52|28.5|28.42|19
1743767560000|2025-04-04 11:52:40|28.51|28.43|28.53|28.45|28.55|28.47|28.5|28.42|2
1743767570000|2025-04-04 11:52:50|28.51|28.43|28.55|28.47|28.6|28.52|28.5|28.42|26
1743767580000|2025-04-04 11:53:00|28.56|28.48|28.58|28.5|28.58|28.5|28.55|28.47|0
1743767590000|2025-04-04 11:53:10|28.56|28.48|28.61|28.53|28.61|28.53|28.56|28.48|0
1743767600000|2025-04-04 11:53:20|28.63|28.55|28.63|28.55|28.63|28.55|28.55|28.47|3
1743767610000|2025-04-04 11:53:30|28.61|28.53|28.53|28.45|28.63|28.55|28.53|28.45|8
1743767620000|2025-04-04 11:53:40|28.54|28.46|28.58|28.5|28.58|28.5|28.53|28.45|0
1743767630000|2025-04-04 11:53:50|28.56|28.48|28.58|28.5|28.6|28.52|28.56|28.48|11
1743767640000|2025-04-04 11:54:00|28.56|28.48|28.52|28.44|28.58|28.5|28.51|28.43|12
1743767650000|2025-04-04 11:54:10|28.53|28.45|28.6|28.52|28.6|28.52|28.51|28.43|48
1743767660000|2025-04-04 11:54:20|28.61|28.53|28.59|28.51|28.61|28.53|28.58|28.5|3
1743767670000|2025-04-04 11:54:30|28.58|28.5|28.48|28.4|28.6|28.52|28.48|28.4|4
1743767680000|2025-04-04 11:54:40|28.47|28.39|28.46|28.38|28.47|28.39|28.46|28.38|3
1743767690000|2025-04-04 11:54:50|28.47|28.39|28.31|28.23|28.47|28.39|28.31|28.23|7
1743767700000|2025-04-04 11:55:00|28.26|28.18|28.16|28.08|28.29|28.21|28.16|28.08|17
1743767710000|2025-04-04 11:55:10|28.19|28.11|28.21|28.13|28.26|28.18|28.19|28.11|1
1743767720000|2025-04-04 11:55:20|28.22|28.14|28.16|28.08|28.22|28.14|28.11|28.03|17
1743767730000|2025-04-04 11:55:30|28.17|28.09|28.08|28|28.19|28.11|28.08|28|9
1743767740000|2025-04-04 11:55:40|28.04|27.96|28.08|28|28.08|28|28.03|27.95|6
1743767750000|2025-04-04 11:55:50|28.06|27.98|27.98|27.9|28.06|27.98|27.98|27.9|5
1743767760000|2025-04-04 11:56:00|27.96|27.88|27.91|27.83|27.98|27.9|27.91|27.83|3
1743767770000|2025-04-04 11:56:10|27.92|27.84|27.98|27.9|27.98|27.9|27.92|27.84|5
1743767780000|2025-04-04 11:56:20|27.99|27.91|27.96|27.88|28.03|27.95|27.96|27.88|4
1743767790000|2025-04-04 11:56:30|27.93|27.85|27.94|27.86|27.94|27.86|27.91|27.83|33
1743767800000|2025-04-04 11:56:40|27.96|27.88|27.96|27.88|27.99|27.91|27.96|27.88|9
1743767810000|2025-04-04 11:56:50|27.93|27.85|27.94|27.86|27.98|27.9|27.91|27.83|3
1743767820000|2025-04-04 11:57:00|27.92|27.84|27.96|27.88|27.98|27.9|27.91|27.83|16
1743767830000|2025-04-04 11:57:10|27.98|27.9|27.95|27.87|27.98|27.9|27.9|27.82|64
1743767840000|2025-04-04 11:57:20|27.94|27.86|27.89|27.81|27.95|27.87|27.89|27.81|3
1743767850000|2025-04-04 11:57:30|27.91|27.83|27.91|27.83|27.94|27.86|27.89|27.81|6
1743767860000|2025-04-04 11:57:40|27.9|27.82|27.86|27.78|27.96|27.88|27.86|27.78|5
1743767870000|2025-04-04 11:57:50|27.85|27.77|27.86|27.78|27.86|27.78|27.79|27.71|16
1743767880000|2025-04-04 11:58:00|27.85|27.77|27.91|27.83|27.91|27.83|27.85|27.77|13
1743767890000|2025-04-04 11:58:10|27.9|27.82|27.93|27.85|27.93|27.85|27.86|27.78|9
1743767900000|2025-04-04 11:58:20|27.92|27.84|27.87|27.79|27.93|27.85|27.86|27.78|18
1743767910000|2025-04-04 11:58:30|27.89|27.81|27.74|27.66|27.89|27.81|27.74|27.66|12
1743767920000|2025-04-04 11:58:40|27.76|27.68|27.76|27.68|27.79|27.71|27.76|27.68|1
1743767930000|2025-04-04 11:58:50|27.78|27.7|27.81|27.73|27.83|27.75|27.78|27.7|14
1743767940000|2025-04-04 11:59:00|27.82|27.74|27.71|27.63|27.83|27.75|27.71|27.63|15
1743767950000|2025-04-04 11:59:10|27.74|27.66|27.79|27.71|27.81|27.73|27.7|27.62|6
1743767960000|2025-04-04 11:59:20|27.81|27.73|27.87|27.79|27.88|27.8|27.81|27.73|6
1743767970000|2025-04-04 11:59:30|27.88|27.8|27.81|27.73|27.88|27.8|27.81|27.73|31
1743767980000|2025-04-04 11:59:40|27.82|27.74|27.88|27.8|27.91|27.83|27.82|27.74|21
1743767990000|2025-04-04 11:59:50|27.84|27.76|27.86|27.78|27.86|27.78|27.81|27.73|7
1743768000000|2025-04-04 12:00:00|27.84|27.76|27.89|27.81|27.91|27.83|27.83|27.75|26
1743768010000|2025-04-04 12:00:10|27.9|27.82|27.9|27.82|27.95|27.87|27.89|27.81|7
1743768020000|2025-04-04 12:00:20|27.91|27.83|27.88|27.8|27.95|27.87|27.84|27.76|48
1743768030000|2025-04-04 12:00:30|27.87|27.79|27.76|27.68|27.88|27.8|27.76|27.68|22
1743768040000|2025-04-04 12:00:40|27.77|27.69|27.71|27.63|27.77|27.69|27.69|27.61|2
1743768050000|2025-04-04 12:00:50|27.73|27.65|27.78|27.7|27.78|27.7|27.71|27.63|7
1743768060000|2025-04-04 12:01:00|27.8|27.72|27.74|27.66|27.81|27.73|27.73|27.65|16
1743768070000|2025-04-04 12:01:10|27.73|27.65|27.74|27.66|27.75|27.67|27.72|27.64|5
1743768080000|2025-04-04 12:01:20|27.73|27.65|27.7|27.62|27.75|27.67|27.7|27.62|51
1743768090000|2025-04-04 12:01:30|27.73|27.65|27.79|27.71|27.81|27.73|27.73|27.65|25
1743768100000|2025-04-04 12:01:40|27.8|27.72|27.81|27.73|27.81|27.73|27.76|27.68|53
1743768110000|2025-04-04 12:01:50|27.82|27.74|27.95|27.87|27.95|27.87|27.82|27.74|59
1743768120000|2025-04-04 12:02:00|27.98|27.9|27.94|27.86|27.98|27.9|27.93|27.85|5
1743768130000|2025-04-04 12:02:10|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|10
1743768140000|2025-04-04 12:02:20|27.96|27.88|27.95|27.87|28|27.92|27.95|27.87|4
1743768150000|2025-04-04 12:02:30|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|8
1743768160000|2025-04-04 12:02:40|27.96|27.88|28.01|27.93|28.05|27.97|27.96|27.88|5
1743768170000|2025-04-04 12:02:50|28|27.92|28.1|28.02|28.1|28.02|28|27.92|6
1743768180000|2025-04-04 12:03:00|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|2
1743768190000|2025-04-04 12:03:10|28.07|27.99|28.15|28.07|28.19|28.11|28.07|27.99|8
1743768200000|2025-04-04 12:03:20|28.14|28.06|28.18|28.1|28.19|28.11|28.13|28.05|33
1743768210000|2025-04-04 12:03:30|28.17|28.09|28.13|28.05|28.21|28.13|28.13|28.05|17
1743768220000|2025-04-04 12:03:40|28.15|28.07|28.21|28.13|28.21|28.13|28.15|28.07|15
1743768230000|2025-04-04 12:03:50|28.22|28.14|28.21|28.13|28.22|28.14|28.18|28.1|11
1743768240000|2025-04-04 12:04:00|28.2|28.12|28.1|28.02|28.2|28.12|28.08|28|8
1743768250000|2025-04-04 12:04:10|28.09|28.01|28.15|28.07|28.15|28.07|28.08|28|6
1743768260000|2025-04-04 12:04:20|28.17|28.09|28.21|28.13|28.22|28.14|28.15|28.07|7
1743768270000|2025-04-04 12:04:30|28.2|28.12|28.2|28.12|28.2|28.12|28.15|28.07|5
1743768280000|2025-04-04 12:04:40|28.21|28.13|28.23|28.15|28.23|28.15|28.18|28.1|3
1743768290000|2025-04-04 12:04:50|28.25|28.17|28.18|28.1|28.25|28.17|28.18|28.1|43
1743768300000|2025-04-04 12:05:00|28.13|28.05|28.08|28|28.18|28.1|28.08|28|20
1743768310000|2025-04-04 12:05:10|28.13|28.05|28.12|28.04|28.13|28.05|28.11|28.03|3
1743768320000|2025-04-04 12:05:20|28.13|28.05|28.08|28|28.13|28.05|28.08|28|5
1743768330000|2025-04-04 12:05:30|28.07|27.99|28.07|27.99|28.08|28|28.03|27.95|6
1743768340000|2025-04-04 12:05:40|28.06|27.98|28.13|28.05|28.13|28.05|28.03|27.95|3
1743768350000|2025-04-04 12:05:50|28.11|28.03|28.11|28.03|28.13|28.05|28.08|28|4
1743768360000|2025-04-04 12:06:00|28.12|28.04|28.11|28.03|28.13|28.05|28.08|28|2
1743768370000|2025-04-04 12:06:10|28.1|28.02|28.08|28|28.1|28.02|28.06|27.98|15
1743768380000|2025-04-04 12:06:20|28.11|28.03|28.08|28|28.13|28.05|28.08|28|1
1743768390000|2025-04-04 12:06:30|28.09|28.01|28.15|28.07|28.17|28.09|28.09|28.01|30
1743768400000|2025-04-04 12:06:40|28.14|28.06|28.16|28.08|28.18|28.1|28.13|28.05|1
1743768410000|2025-04-04 12:06:50|28.14|28.06|28.23|28.15|28.23|28.15|28.11|28.03|60
1743768420000|2025-04-04 12:07:00|28.22|28.14|28.25|28.17|28.25|28.17|28.19|28.11|30
1743768430000|2025-04-04 12:07:10|28.27|28.19|28.25|28.17|28.3|28.22|28.25|28.17|8
1743768440000|2025-04-04 12:07:20|28.2|28.12|28.23|28.15|28.25|28.17|28.2|28.12|96
1743768450000|2025-04-04 12:07:30|28.25|28.17|28.3|28.22|28.32|28.24|28.24|28.16|21
1743768460000|2025-04-04 12:07:40|28.31|28.23|28.35|28.27|28.35|28.27|28.3|28.22|10
1743768470000|2025-04-04 12:07:50|28.34|28.26|28.35|28.27|28.39|28.31|28.34|28.26|26
1743768480000|2025-04-04 12:08:00|28.34|28.26|28.35|28.27|28.35|28.27|28.32|28.24|13
1743768490000|2025-04-04 12:08:10|28.37|28.29|28.4|28.32|28.43|28.35|28.35|28.27|11
1743768500000|2025-04-04 12:08:20|28.39|28.31|28.4|28.32|28.4|28.32|28.35|28.27|5
1743768510000|2025-04-04 12:08:30|28.39|28.31|28.35|28.27|28.4|28.32|28.35|28.27|3
1743768520000|2025-04-04 12:08:40|28.37|28.29|28.45|28.37|28.46|28.38|28.37|28.29|0
1743768530000|2025-04-04 12:08:50|28.46|28.38|28.38|28.3|28.46|28.38|28.38|28.3|11
1743768540000|2025-04-04 12:09:00|28.35|28.27|28.4|28.32|28.4|28.32|28.35|28.27|2
1743768550000|2025-04-04 12:09:10|28.35|28.27|28.41|28.33|28.41|28.33|28.35|28.27|6
1743768560000|2025-04-04 12:09:20|28.4|28.32|28.35|28.27|28.4|28.32|28.35|28.27|12
1743768570000|2025-04-04 12:09:30|28.36|28.28|28.4|28.32|28.41|28.33|28.36|28.28|0
1743768580000|2025-04-04 12:09:40|28.41|28.33|28.42|28.34|28.47|28.39|28.4|28.32|9
1743768590000|2025-04-04 12:09:50|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|7
1743768600000|2025-04-04 12:10:00|28.38|28.3|28.4|28.32|28.45|28.37|28.38|28.3|10
1743768610000|2025-04-04 12:10:10|28.39|28.31|28.42|28.34|28.45|28.37|28.38|28.3|4
1743768620000|2025-04-04 12:10:20|28.4|28.32|28.39|28.31|28.43|28.35|28.39|28.31|9
1743768630000|2025-04-04 12:10:30|28.38|28.3|28.35|28.27|28.39|28.31|28.33|28.25|9
1743768640000|2025-04-04 12:10:40|28.34|28.26|28.38|28.3|28.38|28.3|28.34|28.26|6
1743768650000|2025-04-04 12:10:50|28.36|28.28|28.3|28.22|28.37|28.29|28.27|28.19|11
1743768660000|2025-04-04 12:11:00|28.29|28.21|28.3|28.22|28.3|28.22|28.28|28.2|7
1743768670000|2025-04-04 12:11:10|28.31|28.23|28.35|28.27|28.35|28.27|28.31|28.23|1
1743768680000|2025-04-04 12:11:20|28.36|28.28|28.3|28.22|28.36|28.28|28.3|28.22|2
1743768690000|2025-04-04 12:11:30|28.33|28.25|28.36|28.28|28.4|28.32|28.33|28.25|8
1743768700000|2025-04-04 12:11:40|28.37|28.29|28.34|28.26|28.37|28.29|28.32|28.24|0
1743768710000|2025-04-04 12:11:50|28.33|28.25|28.33|28.25|28.34|28.26|28.32|28.24|0
1743768720000|2025-04-04 12:12:00|28.37|28.29|28.43|28.35|28.43|28.35|28.32|28.24|8
1743768730000|2025-04-04 12:12:10|28.44|28.36|28.45|28.37|28.45|28.37|28.42|28.34|0
1743768740000|2025-04-04 12:12:20|28.44|28.36|28.5|28.42|28.5|28.42|28.43|28.35|15
1743768750000|2025-04-04 12:12:30|28.49|28.41|28.47|28.39|28.49|28.41|28.47|28.39|12
1743768760000|2025-04-04 12:12:40|28.48|28.4|28.48|28.4|28.49|28.41|28.47|28.39|7
1743768770000|2025-04-04 12:12:50|28.49|28.41|28.49|28.41|28.54|28.46|28.48|28.4|7
1743768780000|2025-04-04 12:13:00|28.48|28.4|28.54|28.46|28.54|28.46|28.47|28.39|1
1743768790000|2025-04-04 12:13:10|28.53|28.45|28.54|28.46|28.54|28.46|28.49|28.41|1
1743768800000|2025-04-04 12:13:20|28.53|28.45|28.49|28.41|28.53|28.45|28.49|28.41|10
1743768810000|2025-04-04 12:13:30|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|2
1743768820000|2025-04-04 12:13:40|28.48|28.4|28.44|28.36|28.48|28.4|28.44|28.36|27
1743768840000|2025-04-04 12:14:00|28.42|28.34|28.39|28.31|28.42|28.34|28.38|28.3|19
1743768850000|2025-04-04 12:14:10|28.41|28.33|28.37|28.29|28.41|28.33|28.37|28.29|0
1743768860000|2025-04-04 12:14:20|28.38|28.3|28.41|28.33|28.41|28.33|28.38|28.3|0
1743768870000|2025-04-04 12:14:30|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|2
1743768880000|2025-04-04 12:14:40|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|15
1743768890000|2025-04-04 12:14:50|28.37|28.29|28.36|28.28|28.37|28.29|28.35|28.27|1
1743768900000|2025-04-04 12:15:00|28.32|28.24|28.24|28.16|28.32|28.24|28.24|28.16|6
1743768910000|2025-04-04 12:15:10|28.19|28.11|28.1|28.02|28.19|28.11|28.1|28.02|101
1743768920000|2025-04-04 12:15:20|28.12|28.04|28.14|28.06|28.14|28.06|28.1|28.02|7
1743768930000|2025-04-04 12:15:30|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|22
1743768940000|2025-04-04 12:15:40|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|2
1743768950000|2025-04-04 12:15:50|28.21|28.13|28.24|28.16|28.3|28.16|28.19|28.03|17
1743768960000|2025-04-04 12:16:00|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1743768970000|2025-04-04 12:16:10|28.22|28.14|28.19|28.11|28.27|28.19|28.19|28.11|25
1743768980000|2025-04-04 12:16:20|28.17|28.09|28.19|28.11|28.2|28.12|28.16|28.08|0
1743768990000|2025-04-04 12:16:30|28.2|28.12|28.1|28.02|28.2|28.12|28.1|28.02|106
1743769000000|2025-04-04 12:16:40|28.06|27.98|28.06|27.98|28.08|28|28.06|27.98|7
1743769010000|2025-04-04 12:16:50|28.08|28|28.09|28.01|28.09|28.01|28.08|28|4
1743769020000|2025-04-04 12:17:00|28.1|28.02|28.05|27.97|28.2|28.02|28.05|27.93|3
1743769030000|2025-04-04 12:17:10|28.01|27.93|28.05|27.97|28.05|27.97|28.01|27.93|0
1743769040000|2025-04-04 12:17:20|28.01|27.93|28.04|27.96|28.05|27.97|28.01|27.93|3
1743769050000|2025-04-04 12:17:30|28.05|27.97|28|27.92|28.05|27.97|28|27.92|29
1743769060000|2025-04-04 12:17:40|28.02|27.94|28.13|27.88|28.13|27.94|28.02|27.88|3
1743769070000|2025-04-04 12:17:50|28.11|27.86|28.05|27.97|28.16|27.99|28|27.86|0
1743769080000|2025-04-04 12:18:00|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|30
1743769090000|2025-04-04 12:18:10|28.07|27.99|28.05|27.97|28.07|27.99|28.04|27.96|103
1743769100000|2025-04-04 12:18:20|28.06|27.98|28|27.92|28.06|27.98|28|27.92|5
1743769110000|2025-04-04 12:18:30|27.99|27.91|27.95|27.87|27.99|27.91|27.95|27.87|5
1743769120000|2025-04-04 12:18:40|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|20
1743769140000|2025-04-04 12:19:00|27.95|27.87|27.95|27.87|27.97|27.89|27.95|27.87|5
1743769150000|2025-04-04 12:19:10|27.93|27.85|27.8|27.72|27.93|27.85|27.8|27.72|13
1743769160000|2025-04-04 12:19:20|27.81|27.73|27.9|27.82|27.9|27.82|27.8|27.72|7
1743769170000|2025-04-04 12:19:30|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|109
1743769180000|2025-04-04 12:19:40|27.88|27.8|27.92|27.84|27.98|27.84|27.87|27.71|0
1743769190000|2025-04-04 12:19:50|27.87|27.79|27.91|27.83|27.99|27.84|27.86|27.74|285
1743769200000|2025-04-04 12:20:00|27.92|27.84|27.91|27.83|27.96|27.88|27.91|27.83|4
1743769210000|2025-04-04 12:20:10|27.88|27.8|27.95|27.87|27.95|27.87|27.87|27.79|10
1743769220000|2025-04-04 12:20:20|27.97|27.89|27.98|27.9|27.98|27.9|27.95|27.87|50
1743769230000|2025-04-04 12:20:30|28.01|27.93|28.11|27.86|28.11|27.94|27.98|27.86|1
1743769240000|2025-04-04 12:20:40|28.13|27.88|28.08|28|28.13|28|28.05|27.88|2
1743769250000|2025-04-04 12:20:50|28.07|27.99|28.08|28|28.08|28|28.05|27.97|0
1743769260000|2025-04-04 12:21:00|28.07|27.99|28.07|27.99|28.08|28|28.07|27.99|2
1743769270000|2025-04-04 12:21:10|28.03|27.95|27.92|27.84|28.03|27.95|27.92|27.78|35
1743769280000|2025-04-04 12:21:20|28.03|27.78|27.77|27.69|28.03|27.86|27.77|27.69|47
1743769290000|2025-04-04 12:21:30|27.88|27.63|27.87|27.79|27.88|27.79|27.8|27.63|3
1743769300000|2025-04-04 12:21:40|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1743769310000|2025-04-04 12:21:50|28.01|27.76|27.97|27.89|28.01|27.9|27.93|27.74|54
1743769320000|2025-04-04 12:22:00|27.98|27.9|27.97|27.89|28.01|27.93|27.97|27.89|1
1743769330000|2025-04-04 12:22:10|27.98|27.9|28.01|27.93|28.01|27.93|27.98|27.9|0
1743769340000|2025-04-04 12:22:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|89
1743769350000|2025-04-04 12:22:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|0
1743769360000|2025-04-04 12:22:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1743769370000|2025-04-04 12:22:50|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|0
1743769380000|2025-04-04 12:23:00|28.04|27.96|28.04|27.96|28.16|27.96|28.04|27.9|1
1743769390000|2025-04-04 12:23:10|||||||||2
1743769400000|2025-04-04 12:23:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|0
1743769410000|2025-04-04 12:23:30|28.15|27.9|28.09|28.01|28.15|28.01|28.04|27.9|54
1743769420000|2025-04-04 12:23:40|28.1|28.02|28.04|27.96|28.1|28.02|28.04|27.96|311
1743769430000|2025-04-04 12:23:50|28.05|27.97|28.09|28.01|28.09|28.01|28.04|27.96|0
1743769440000|2025-04-04 12:24:00|28.1|28.02|28.04|27.96|28.1|28.02|28.04|27.96|17
1743769450000|2025-04-04 12:24:10|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|5
1743769460000|2025-04-04 12:24:20|28.05|27.97|28.07|27.99|28.07|27.99|28.04|27.96|0
1743769470000|2025-04-04 12:24:30|28.08|28|28.14|28.06|28.14|28.06|28.08|28|7
1743769490000|2025-04-04 12:24:50|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|3
1743769500000|2025-04-04 12:25:00|28.14|28.06|28.28|28.03|28.28|28.11|28.14|28.03|3
1743769510000|2025-04-04 12:25:10|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1743769520000|2025-04-04 12:25:20|28.16|28.08|28.17|28.09|28.19|28.11|28.16|28.08|1
1743769530000|2025-04-04 12:25:30|28.27|28.02|28.17|28.09|28.28|28.11|28.17|28.02|0
1743769550000|2025-04-04 12:25:50|28.14|28.06|28.07|27.99|28.14|28.06|28.07|27.99|104
1743769560000|2025-04-04 12:26:00|28.01|27.93|28.05|27.97|28.05|27.97|28.01|27.93|5
1743769570000|2025-04-04 12:26:10|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1743769580000|2025-04-04 12:26:20|28.05|27.97|28.13|27.88|28.13|27.97|28.04|27.88|3
1743769590000|2025-04-04 12:26:30|28.05|27.97|28.05|27.97|28.05|27.97|28.04|27.96|3
1743769610000|2025-04-04 12:26:50|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1743769620000|2025-04-04 12:27:00|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|0
1743769630000|2025-04-04 12:27:10|28.07|27.99|27.99|27.91|28.07|27.99|27.99|27.91|19
1743769650000|2025-04-04 12:27:30|27.96|27.88|27.91|27.83|27.99|27.91|27.91|27.83|26
1743769660000|2025-04-04 12:27:40|27.93|27.85|27.93|27.85|27.94|27.86|27.91|27.83|0
1743769670000|2025-04-04 12:27:50|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|1
1743769680000|2025-04-04 12:28:00|27.89|27.81|27.9|27.82|28|27.82|27.89|27.75|14
1743769690000|2025-04-04 12:28:10|27.92|27.84|27.92|27.84|28.01|27.84|27.9|27.76|3
1743769700000|2025-04-04 12:28:20|28.01|27.76|27.88|27.8|28.05|27.87|27.88|27.74|29
1743769710000|2025-04-04 12:28:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1743769720000|2025-04-04 12:28:40|27.9|27.82|27.9|27.82|27.9|27.82|27.89|27.81|1
1743769730000|2025-04-04 12:28:50|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|2
1743769740000|2025-04-04 12:29:00|28|27.75|27.85|27.77|28|27.82|27.85|27.69|13
1743769750000|2025-04-04 12:29:10|27.87|27.79|27.84|27.76|27.96|27.79|27.84|27.69|4
1743769760000|2025-04-04 12:29:20|27.82|27.74|27.93|27.68|27.93|27.75|27.8|27.64|16
1743769770000|2025-04-04 12:29:30|27.97|27.67|27.93|27.63|28|27.7|27.93|27.63|0
1743769780000|2025-04-04 12:29:40|27.96|27.66|28.01|27.71|28.01|27.71|27.93|27.63|1
1743769790000|2025-04-04 12:29:50|27.98|27.68|28|27.7|28.16|27.91|27.95|27.68|8
1743769800000|2025-04-04 12:30:00|27.99|27.69|28.04|27.79|28.06|27.81|27.92|27.62|0
1743769810000|2025-04-04 12:30:10|28.05|27.8|27.77|27.69|28.07|27.82|27.76|27.61|36
1743769820000|2025-04-04 12:30:20|27.75|27.67|27.66|27.41|27.75|27.67|27.54|27.36|54
1743769830000|2025-04-04 12:30:30|27.54|27.46|27.48|27.4|27.65|27.5|27.48|27.4|182
1743769840000|2025-04-04 12:30:40|27.5|27.42|27.47|27.39|27.54|27.42|27.4|27.29|23
1743769850000|2025-04-04 12:30:50|27.54|27.29|27.66|27.58|27.67|27.59|27.47|27.29|19
1743769860000|2025-04-04 12:31:00|27.67|27.59|27.8|27.72|27.8|27.72|27.67|27.59|3
1743769870000|2025-04-04 12:31:10|27.84|27.76|27.8|27.72|27.84|27.76|27.78|27.7|3
1743769880000|2025-04-04 12:31:20|27.79|27.71|27.8|27.72|27.8|27.72|27.76|27.68|2
1743769890000|2025-04-04 12:31:30|27.79|27.71|27.82|27.74|27.9|27.74|27.79|27.65|10
1743769900000|2025-04-04 12:31:40|27.84|27.76|27.79|27.71|27.87|27.79|27.77|27.69|7
1743769910000|2025-04-04 12:31:50|27.74|27.66|27.75|27.67|27.75|27.67|27.74|27.66|13
1743769920000|2025-04-04 12:32:00|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1743769930000|2025-04-04 12:32:10|27.72|27.64|27.67|27.59|27.72|27.64|27.67|27.59|3
1743769940000|2025-04-04 12:32:20|27.66|27.58|27.65|27.57|27.67|27.59|27.65|27.57|1
1743769950000|2025-04-04 12:32:30|27.66|27.58|27.69|27.61|27.7|27.62|27.66|27.58|0
1743769980000|2025-04-04 12:33:00|27.7|27.62|27.65|27.57|27.7|27.62|27.64|27.56|35
1743769990000|2025-04-04 12:33:10|27.66|27.58|27.68|27.6|27.7|27.62|27.66|27.58|6
1743770000000|2025-04-04 12:33:20|27.69|27.61|27.64|27.56|27.7|27.62|27.61|27.53|10
1743770010000|2025-04-04 12:33:30|27.66|27.58|27.59|27.51|27.66|27.58|27.59|27.51|14
1743770020000|2025-04-04 12:33:40|27.6|27.52|27.6|27.52|27.63|27.55|27.58|27.5|0
1743770030000|2025-04-04 12:33:50|27.58|27.5|27.52|27.44|27.58|27.5|27.52|27.44|10
1743770040000|2025-04-04 12:34:00|27.51|27.43|27.49|27.41|27.51|27.43|27.44|27.36|3
1743770050000|2025-04-04 12:34:10|27.47|27.39|27.47|27.39|27.5|27.42|27.47|27.39|2
1743770060000|2025-04-04 12:34:20|27.48|27.4|27.47|27.39|27.48|27.4|27.44|27.36|3
1743770070000|2025-04-04 12:34:30|27.48|27.4|27.46|27.38|27.49|27.41|27.46|27.38|2
1743770080000|2025-04-04 12:34:40|27.47|27.39|27.39|27.31|27.47|27.39|27.38|27.3|10
1743770090000|2025-04-04 12:34:50|27.36|27.28|27.38|27.3|27.39|27.31|27.36|27.28|3
1743770100000|2025-04-04 12:35:00|27.39|27.31|27.32|27.24|27.42|27.34|27.3|27.22|9
1743770110000|2025-04-04 12:35:10|27.3|27.22|27.29|27.21|27.34|27.26|27.29|27.21|5
1743770120000|2025-04-04 12:35:20|27.32|27.24|27.29|27.21|27.34|27.26|27.29|27.21|2
1743770130000|2025-04-04 12:35:30|27.33|27.25|27.41|27.33|27.43|27.35|27.33|27.25|11
1743770140000|2025-04-04 12:35:40|27.46|27.38|27.45|27.37|27.46|27.38|27.41|27.33|8
1743770150000|2025-04-04 12:35:50|27.46|27.38|27.46|27.38|27.46|27.38|27.41|27.33|3
1743770160000|2025-04-04 12:36:00|27.51|27.43|27.57|27.49|27.57|27.49|27.51|27.43|59
1743770170000|2025-04-04 12:36:10|27.58|27.5|27.59|27.51|27.63|27.55|27.57|27.49|6
1743770180000|2025-04-04 12:36:20|27.6|27.52|27.66|27.58|27.66|27.58|27.59|27.51|2
1743770190000|2025-04-04 12:36:30|27.68|27.6|27.76|27.68|27.76|27.68|27.68|27.6|16
1743770200000|2025-04-04 12:36:40|27.78|27.7|27.7|27.62|27.78|27.7|27.68|27.6|15
1743770210000|2025-04-04 12:36:50|27.71|27.63|27.68|27.6|27.73|27.65|27.68|27.6|10
1743770220000|2025-04-04 12:37:00|27.7|27.62|27.76|27.68|27.83|27.75|27.7|27.62|21
1743770230000|2025-04-04 12:37:10|27.73|27.65|27.69|27.61|27.76|27.68|27.68|27.6|4
1743770240000|2025-04-04 12:37:20|27.68|27.6|27.69|27.61|27.73|27.65|27.68|27.6|2
1743770250000|2025-04-04 12:37:30|27.73|27.65|27.66|27.58|27.73|27.65|27.63|27.55|15
1743770260000|2025-04-04 12:37:40|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|0
1743770270000|2025-04-04 12:37:50|27.75|27.67|27.79|27.71|27.85|27.77|27.75|27.67|11
1743770280000|2025-04-04 12:38:00|27.78|27.7|27.76|27.68|27.78|27.7|27.73|27.65|5
1743770290000|2025-04-04 12:38:10|27.74|27.66|27.81|27.73|27.81|27.73|27.72|27.64|160
1743770300000|2025-04-04 12:38:20|27.83|27.75|27.83|27.75|27.83|27.75|27.78|27.7|15
1743770310000|2025-04-04 12:38:30|27.85|27.77|27.83|27.75|27.85|27.77|27.81|27.73|5
1743770320000|2025-04-04 12:38:40|27.85|27.77|27.85|27.77|27.87|27.79|27.83|27.75|1
1743770330000|2025-04-04 12:38:50|27.83|27.75|27.88|27.8|27.88|27.8|27.83|27.75|0
1743770340000|2025-04-04 12:39:00|27.85|27.77|27.93|27.85|27.93|27.85|27.85|27.77|7
1743770350000|2025-04-04 12:39:10|27.92|27.84|27.85|27.77|27.93|27.85|27.85|27.77|12
1743770360000|2025-04-04 12:39:20|27.83|27.75|27.73|27.65|27.83|27.75|27.73|27.65|14
1743770370000|2025-04-04 12:39:30|27.75|27.67|27.78|27.7|27.78|27.7|27.75|27.67|0
1743770380000|2025-04-04 12:39:40|27.81|27.73|27.83|27.75|27.86|27.78|27.81|27.73|8
1743770390000|2025-04-04 12:39:50|27.82|27.74|27.74|27.66|27.83|27.75|27.71|27.63|8
1743770400000|2025-04-04 12:40:00|27.76|27.68|27.78|27.7|27.83|27.75|27.74|27.66|6
1743770410000|2025-04-04 12:40:10|27.76|27.68|27.75|27.67|27.8|27.72|27.75|27.67|21
1743770420000|2025-04-04 12:40:20|27.73|27.65|27.66|27.58|27.73|27.65|27.64|27.56|12
1743770430000|2025-04-04 12:40:30|||||||||3
1743770440000|2025-04-04 12:40:40|27.61|27.53|27.66|27.58|27.68|27.6|27.61|27.53|4
1743770450000|2025-04-04 12:40:50|27.64|27.56|27.71|27.63|27.71|27.63|27.61|27.53|8
1743770460000|2025-04-04 12:41:00|27.7|27.62|27.71|27.63|27.71|27.63|27.63|27.55|1
1743770470000|2025-04-04 12:41:10|27.69|27.61|27.71|27.63|27.71|27.63|27.66|27.58|2
1743770480000|2025-04-04 12:41:20|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|5
1743770490000|2025-04-04 12:41:30|27.71|27.63|27.7|27.62|27.73|27.65|27.66|27.58|9
1743770500000|2025-04-04 12:41:40|27.68|27.6|27.6|27.52|27.68|27.6|27.56|27.48|22
1743770510000|2025-04-04 12:41:50|27.61|27.53|27.57|27.49|27.63|27.55|27.57|27.49|1
1743770520000|2025-04-04 12:42:00|27.58|27.5|27.45|27.37|27.58|27.5|27.44|27.36|17
1743770530000|2025-04-04 12:42:10|27.46|27.38|27.41|27.33|27.51|27.43|27.41|27.33|3
1743770540000|2025-04-04 12:42:20|27.39|27.31|27.33|27.25|27.4|27.32|27.33|27.25|8
1743770550000|2025-04-04 12:42:30|27.34|27.26|27.37|27.29|27.39|27.31|27.34|27.26|5
1743770560000|2025-04-04 12:42:40|27.35|27.27|27.38|27.3|27.4|27.32|27.34|27.26|9
1743770570000|2025-04-04 12:42:50|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|0
1743770580000|2025-04-04 12:43:00|27.34|27.26|27.34|27.26|27.36|27.28|27.29|27.21|4
1743770590000|2025-04-04 12:43:10|27.33|27.25|27.29|27.21|27.34|27.26|27.29|27.21|67
1743770600000|2025-04-04 12:43:20|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|433
1743770610000|2025-04-04 12:43:30|27.23|27.15|27.29|27.21|27.29|27.21|27.23|27.15|30
1743770620000|2025-04-04 12:43:40|||||||||4
1743770630000|2025-04-04 12:43:50|27.24|27.16|27.34|27.26|27.34|27.26|27.24|27.16|26
1743770640000|2025-04-04 12:44:00|27.36|27.28|27.33|27.25|27.39|27.31|27.24|27.16|90
1743770650000|2025-04-04 12:44:10|27.34|27.26|27.27|27.19|27.34|27.26|27.26|27.18|15
1743770660000|2025-04-04 12:44:20|27.28|27.2|27.16|27.08|27.31|27.23|27.16|27.08|20
1743770670000|2025-04-04 12:44:30|27.19|27.11|27.15|27.07|27.2|27.12|27.14|27.06|14
1743770680000|2025-04-04 12:44:40|27.17|27.09|27.22|27.14|27.31|27.23|27.14|27.06|18
1743770690000|2025-04-04 12:44:50|27.19|27.11|27.16|27.08|27.19|27.11|27.14|27.06|14
1743770700000|2025-04-04 12:45:00|27.18|27.1|27.18|27.1|27.31|27.23|27.17|27.09|10
1743770710000|2025-04-04 12:45:10|27.17|27.09|27.12|27.04|27.17|27.09|27.12|27.04|11
1743770720000|2025-04-04 12:45:20|27.1|27.02|27.13|27.05|27.13|27.05|27.07|26.99|63
1743770730000|2025-04-04 12:45:30|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|7
1743770740000|2025-04-04 12:45:40|27.13|27.05|27.18|27.1|27.19|27.11|27.09|27.01|11
1743770750000|2025-04-04 12:45:50|27.19|27.11|27.19|27.11|27.19|27.11|27.16|27.08|1
1743770760000|2025-04-04 12:46:00|27.18|27.1|27.18|27.1|27.18|27.1|27.12|27.04|11
1743770770000|2025-04-04 12:46:10|27.17|27.09|27.18|27.1|27.19|27.11|27.16|27.08|13
1743770780000|2025-04-04 12:46:20|27.19|27.11|27.06|26.98|27.19|27.11|27.06|26.98|22
1743770790000|2025-04-04 12:46:30|27.07|26.99|27.12|27.04|27.12|27.04|27.05|26.97|35
1743770800000|2025-04-04 12:46:40|27.11|27.03|27.12|27.04|27.14|27.06|27.11|27.03|5
1743770810000|2025-04-04 12:46:50|27.11|27.03|27.11|27.03|27.12|27.04|27.09|27.01|13
1743770820000|2025-04-04 12:47:00|27.12|27.04|27.12|27.04|27.12|27.04|27.09|27.01|11
1743770830000|2025-04-04 12:47:10|27.11|27.03|27.11|27.03|27.12|27.04|27.11|27.03|1
1743770840000|2025-04-04 12:47:20|27.1|27.02|27.09|27.01|27.1|27.02|27.05|26.97|9
1743770850000|2025-04-04 12:47:30|27.12|27.04|27.11|27.03|27.14|27.06|27.1|27.02|9
1743770860000|2025-04-04 12:47:40|27.12|27.04|27.15|27.07|27.17|27.09|27.11|27.03|5
1743770870000|2025-04-04 12:47:50|27.17|27.09|27.15|27.07|27.17|27.09|27.14|27.06|0
1743770880000|2025-04-04 12:48:00|27.16|27.08|27.17|27.09|27.22|27.14|27.15|27.07|7
1743770890000|2025-04-04 12:48:10|27.16|27.08|27.2|27.12|27.2|27.12|27.15|27.07|2
1743770900000|2025-04-04 12:48:20|27.21|27.13|27.19|27.11|27.21|27.13|27.17|27.09|2
1743770910000|2025-04-04 12:48:30|27.22|27.14|27.23|27.15|27.24|27.16|27.22|27.14|2
1743770920000|2025-04-04 12:48:40|27.24|27.16|27.29|27.21|27.29|27.21|27.23|27.15|3
1743770930000|2025-04-04 12:48:50|27.31|27.23|27.28|27.2|27.34|27.26|27.27|27.19|9
1743770940000|2025-04-04 12:49:00|27.27|27.19|27.28|27.2|27.29|27.21|27.27|27.19|2
1743770950000|2025-04-04 12:49:10|27.27|27.19|27.2|27.12|27.27|27.19|27.2|27.12|7
1743770960000|2025-04-04 12:49:20|27.21|27.13|27.22|27.14|27.22|27.14|27.2|27.12|1
1743770970000|2025-04-04 12:49:30|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|1
1743770980000|2025-04-04 12:49:40|27.18|27.1|27.1|27.02|27.18|27.1|27.07|26.99|16
1743770990000|2025-04-04 12:49:50|27.08|27|27.06|26.98|27.08|27|27.06|26.98|0
1743771000000|2025-04-04 12:50:00|27.09|27.01|27.11|27.03|27.11|27.03|27.09|27.01|0
1743771010000|2025-04-04 12:50:10|27.1|27.02|27.33|27.25|27.42|27.25|27.1|27.02|7
1743771020000|2025-04-04 12:50:20|27.35|27.27|27.27|27.19|27.35|27.27|27.26|27.18|3
1743771030000|2025-04-04 12:50:30|27.28|27.2|27.35|27.27|27.35|27.27|27.26|27.18|61
1743771040000|2025-04-04 12:50:40|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1743771050000|2025-04-04 12:50:50|27.31|27.23|27.33|27.25|27.33|27.25|27.28|27.2|5
1743771060000|2025-04-04 12:51:00|27.32|27.24|27.38|27.13|27.39|27.24|27.27|27.13|2
1743771070000|2025-04-04 12:51:10|27.39|27.14|27.3|27.22|27.39|27.24|27.28|27.14|0
1743771080000|2025-04-04 12:51:20|27.32|27.24|27.38|27.3|27.44|27.3|27.3|27.19|81
1743771090000|2025-04-04 12:51:30|27.37|27.29|27.44|27.19|27.44|27.3|27.36|27.19|12
1743771100000|2025-04-04 12:51:40|27.35|27.27|27.33|27.25|27.39|27.31|27.29|27.21|77
1743771110000|2025-04-04 12:51:50|27.32|27.24|27.31|27.23|27.33|27.25|27.28|27.2|17
1743771120000|2025-04-04 12:52:00|27.29|27.21|27.29|27.21|27.33|27.25|27.28|27.2|45
1743771130000|2025-04-04 12:52:10|||||||||5
1743771140000|2025-04-04 12:52:20|27.28|27.2|27.28|27.2|27.29|27.21|27.24|27.16|73
1743771150000|2025-04-04 12:52:30|27.29|27.21|27.26|27.18|27.29|27.21|27.25|27.17|55
1743771160000|2025-04-04 12:52:40|27.24|27.16|27.24|27.16|27.26|27.18|27.22|27.14|37
1743771170000|2025-04-04 12:52:50|27.25|27.17|27.17|27.09|27.25|27.17|27.17|27.09|66
1743771180000|2025-04-04 12:53:00|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1743771190000|2025-04-04 12:53:10|27.22|27.14|27.2|27.12|27.22|27.14|27.18|27.1|0
1743771200000|2025-04-04 12:53:20|27.18|27.1|27.15|27.07|27.2|27.12|27.15|27.07|5
1743771210000|2025-04-04 12:53:30|27.13|27.05|27.12|27.04|27.13|27.05|27.1|27.02|0
1743771220000|2025-04-04 12:53:40|27.15|27.07|27.13|27.05|27.21|27.08|27.13|26.96|5
1743771230000|2025-04-04 12:53:50|27.15|27.07|27.12|27.04|27.16|27.08|27.12|27.04|0
1743771240000|2025-04-04 12:54:00|27.13|27.05|27.16|27.08|27.16|27.08|27.12|27.04|0
1743771250000|2025-04-04 12:54:10|27.17|27.09|27.24|27.16|27.26|27.18|27.17|27.09|5
1743771260000|2025-04-04 12:54:20|27.23|27.15|27.27|27.19|27.27|27.19|27.22|27.14|86
1743771270000|2025-04-04 12:54:30|27.28|27.2|27.23|27.15|27.28|27.2|27.23|27.15|1
1743771280000|2025-04-04 12:54:40|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|0
1743771290000|2025-04-04 12:54:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|3
1743771300000|2025-04-04 12:55:00|27.23|27.15|27.27|27.19|27.27|27.19|27.23|27.15|3
1743771310000|2025-04-04 12:55:10|27.25|27.17|27.3|27.22|27.3|27.22|27.25|27.17|2
1743771320000|2025-04-04 12:55:20|27.28|27.2|27.32|27.24|27.33|27.25|27.28|27.2|0
1743771330000|2025-04-04 12:55:30|27.39|27.14|27.25|27.17|27.39|27.2|27.25|27.09|5
1743771340000|2025-04-04 12:55:40|27.27|27.19|27.39|27.14|27.39|27.23|27.23|27.14|36
1743771350000|2025-04-04 12:55:50|27.33|27.25|27.28|27.2|27.41|27.25|27.28|27.14|0
1743771360000|2025-04-04 12:56:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1743771370000|2025-04-04 12:56:10|27.33|27.25|27.28|27.2|27.39|27.25|27.28|27.14|2
1743771380000|2025-04-04 12:56:20|27.32|27.24|27.28|27.2|27.32|27.24|27.28|27.2|12
1743771400000|2025-04-04 12:56:40|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1743771410000|2025-04-04 12:56:50|27.26|27.18|27.28|27.2|27.28|27.2|27.25|27.17|0
1743771420000|2025-04-04 12:57:00|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|11
1743771430000|2025-04-04 12:57:10|27.26|27.18|27.28|27.2|27.28|27.2|27.26|27.18|5
1743771440000|2025-04-04 12:57:20|27.3|27.22|27.31|27.23|27.31|27.23|27.3|27.22|0
1743771450000|2025-04-04 12:57:30|27.3|27.22|27.3|27.22|27.3|27.22|27.28|27.2|5
1743771460000|2025-04-04 12:57:40|27.31|27.23|27.31|27.23|27.31|27.23|27.3|27.22|0
1743771470000|2025-04-04 12:57:50|27.3|27.22|27.36|27.28|27.36|27.28|27.3|27.22|3
1743771480000|2025-04-04 12:58:00|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|3
1743771490000|2025-04-04 12:58:10|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|3
1743771500000|2025-04-04 12:58:20|27.36|27.28|27.41|27.16|27.41|27.28|27.33|27.16|0
1743771510000|2025-04-04 12:58:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1743771520000|2025-04-04 12:58:40|27.34|27.26|27.34|27.26|27.37|27.29|27.34|27.26|8
1743771530000|2025-04-04 12:58:50|27.35|27.27|27.36|27.28|27.36|27.28|27.34|27.26|5
1743771540000|2025-04-04 12:59:00|27.37|27.29|27.43|27.35|27.43|27.35|27.37|27.29|44
1743771550000|2025-04-04 12:59:10|27.42|27.34|27.4|27.32|27.42|27.34|27.37|27.29|9
1743771560000|2025-04-04 12:59:20|27.38|27.3|27.38|27.3|27.4|27.32|27.37|27.29|0
1743771580000|2025-04-04 12:59:40|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|19
1743771590000|2025-04-04 12:59:50|27.33|27.25|27.32|27.24|27.33|27.25|27.32|27.24|0
1743771600000|2025-04-04 13:00:00|27.31|27.23|27.25|27.17|27.31|27.23|27.25|27.17|33
1743771610000|2025-04-04 13:00:10|27.22|27.14|27.19|27.11|27.22|27.14|27.19|27.11|3
1743771620000|2025-04-04 13:00:20|27.17|27.09|27.13|27.05|27.17|27.09|27.13|27.05|2
1743771630000|2025-04-04 13:00:30|27.11|27.03|27.11|27.03|27.19|27.05|27.11|26.94|1
1743771640000|2025-04-04 13:00:40|27.13|27.05|27.11|27.03|27.13|27.05|27.09|27.01|0
1743771650000|2025-04-04 13:00:50|27.13|27.05|27.16|27.08|27.16|27.08|27.13|27.05|0
1743771660000|2025-04-04 13:01:00|27.14|27.06|27.18|27.1|27.18|27.1|27.14|27.06|4
1743771670000|2025-04-04 13:01:10|27.16|27.08|27.16|27.08|27.18|27.1|27.14|27.06|13
1743771680000|2025-04-04 13:01:20|27.15|27.07|27.11|27.03|27.16|27.08|27.09|27.01|4
1743771690000|2025-04-04 13:01:30|27.1|27.02|27.12|27.04|27.12|27.04|27.09|27.01|0
1743771700000|2025-04-04 13:01:40|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|3
1743771710000|2025-04-04 13:01:50|27.08|27|27.08|27|27.08|27|27.06|26.98|26
1743771720000|2025-04-04 13:02:00|27.07|26.99|26.99|26.91|27.07|26.99|26.99|26.91|3
1743771730000|2025-04-04 13:02:10|27.11|26.86|26.97|26.89|27.11|26.95|26.97|26.86|3
1743771740000|2025-04-04 13:02:20|26.96|26.88|26.95|26.87|27|26.92|26.95|26.87|1
1743771750000|2025-04-04 13:02:30|26.98|26.9|26.96|26.88|27|26.92|26.95|26.87|11
1743771760000|2025-04-04 13:02:40|26.94|26.86|26.96|26.88|26.96|26.88|26.94|26.86|7
1743771770000|2025-04-04 13:02:50|26.92|26.84|26.89|26.81|26.92|26.84|26.89|26.81|14
1743771780000|2025-04-04 13:03:00|26.88|26.8|26.88|26.8|26.88|26.8|26.86|26.78|1
1743771790000|2025-04-04 13:03:10|26.85|26.77|26.84|26.76|26.85|26.77|26.84|26.76|0
1743771800000|2025-04-04 13:03:20|26.85|26.77|26.82|26.74|26.86|26.78|26.81|26.73|20
1743771820000|2025-04-04 13:03:40|26.83|26.75|26.86|26.78|26.86|26.78|26.83|26.75|2
1743771830000|2025-04-04 13:03:50|26.85|26.77|26.81|26.73|26.85|26.77|26.81|26.73|20
1743771840000|2025-04-04 13:04:00|26.76|26.68|26.76|26.68|26.78|26.7|26.76|26.68|17
1743771850000|2025-04-04 13:04:10|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|0
1743771860000|2025-04-04 13:04:20|26.74|26.66|26.71|26.63|26.82|26.66|26.71|26.57|5
1743771880000|2025-04-04 13:04:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|3
1743771890000|2025-04-04 13:04:50|26.7|26.62|26.71|26.63|26.71|26.63|26.69|26.61|2
1743771900000|2025-04-04 13:05:00|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|1
1743771910000|2025-04-04 13:05:10|26.68|26.6|26.64|26.56|26.68|26.6|26.64|26.56|20
1743771920000|2025-04-04 13:05:20|26.63|26.55|26.62|26.54|26.63|26.55|26.6|26.52|0
1743771930000|2025-04-04 13:05:30|26.64|26.56|26.64|26.56|26.66|26.58|26.6|26.52|8
1743771940000|2025-04-04 13:05:40|26.62|26.54|26.62|26.54|26.64|26.56|26.61|26.53|0
1743771950000|2025-04-04 13:05:50|26.61|26.53|26.63|26.55|26.63|26.55|26.61|26.53|22
1743771960000|2025-04-04 13:06:00|26.68|26.6|26.66|26.58|26.68|26.6|26.64|26.56|6
1743771970000|2025-04-04 13:06:10|26.75|26.5|26.71|26.63|26.75|26.63|26.68|26.5|5
1743771980000|2025-04-04 13:06:20|26.69|26.61|26.68|26.6|26.71|26.63|26.68|26.6|2
1743772000000|2025-04-04 13:06:40|26.63|26.55|26.68|26.6|26.68|26.6|26.63|26.55|4
1743772010000|2025-04-04 13:06:50|26.69|26.61|26.68|26.6|26.82|26.66|26.68|26.57|144
1743772020000|2025-04-04 13:07:00|26.69|26.61|26.73|26.65|26.73|26.65|26.68|26.6|10
1743772030000|2025-04-04 13:07:10|26.74|26.66|26.71|26.63|26.76|26.68|26.69|26.61|8
1743772040000|2025-04-04 13:07:20|26.73|26.65|26.65|26.57|26.73|26.65|26.65|26.57|14
1743772050000|2025-04-04 13:07:30|26.63|26.55|26.6|26.52|26.75|26.6|26.56|26.48|32
1743772060000|2025-04-04 13:07:40|26.59|26.51|26.56|26.48|26.6|26.52|26.55|26.47|14
1743772070000|2025-04-04 13:07:50|26.57|26.49|26.55|26.47|26.63|26.52|26.55|26.38|13
1743772080000|2025-04-04 13:08:00|26.56|26.48|26.64|26.56|26.72|26.56|26.55|26.45|104
1743772090000|2025-04-04 13:08:10|26.67|26.59|26.8|26.55|26.8|26.63|26.67|26.55|0
1743772100000|2025-04-04 13:08:20|26.69|26.61|26.8|26.55|26.8|26.61|26.69|26.54|2
1743772110000|2025-04-04 13:08:30|26.79|26.54|26.8|26.55|26.8|26.55|26.79|26.54|0
1743772120000|2025-04-04 13:08:40|26.71|26.63|26.8|26.55|26.8|26.63|26.68|26.54|0
1743772130000|2025-04-04 13:08:50|26.71|26.63|26.73|26.65|26.73|26.65|26.7|26.62|1
1743772140000|2025-04-04 13:09:00|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1743772150000|2025-04-04 13:09:10|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|0
1743772170000|2025-04-04 13:09:30|26.79|26.71|26.79|26.71|26.79|26.71|26.78|26.7|0
1743772180000|2025-04-04 13:09:40|26.78|26.7|26.75|26.67|26.78|26.7|26.72|26.64|13
1743772190000|2025-04-04 13:09:50|26.77|26.69|26.89|26.64|26.9|26.7|26.77|26.62|0
1743772200000|2025-04-04 13:10:00|26.78|26.7|26.83|26.75|26.89|26.75|26.78|26.62|3
1743772210000|2025-04-04 13:10:10|26.81|26.73|26.83|26.75|26.83|26.75|26.79|26.71|4
1743772220000|2025-04-04 13:10:20|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|1
1743772230000|2025-04-04 13:10:30|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|0
1743772240000|2025-04-04 13:10:40|26.83|26.75|26.78|26.7|26.83|26.75|26.78|26.7|1
1743772250000|2025-04-04 13:10:50|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|7
1743772260000|2025-04-04 13:11:00|26.76|26.68|26.76|26.68|26.78|26.7|26.74|26.66|4
1743772270000|2025-04-04 13:11:10|26.74|26.66|26.75|26.67|26.78|26.7|26.74|26.66|0
1743772280000|2025-04-04 13:11:20|26.77|26.69|26.79|26.71|26.79|26.71|26.76|26.68|5
1743772290000|2025-04-04 13:11:30|26.78|26.7|26.79|26.71|26.79|26.71|26.78|26.7|0
1743772300000|2025-04-04 13:11:40|26.8|26.72|26.83|26.75|26.84|26.76|26.8|26.72|3
1743772310000|2025-04-04 13:11:50|26.84|26.76|26.8|26.72|26.85|26.77|26.8|26.72|3
1743772320000|2025-04-04 13:12:00|26.81|26.73|26.83|26.75|26.83|26.75|26.81|26.73|15
1743772330000|2025-04-04 13:12:10|26.81|26.73|26.83|26.75|26.83|26.75|26.8|26.72|3
1743772340000|2025-04-04 13:12:20|26.81|26.73|26.85|26.77|26.86|26.78|26.81|26.73|1
1743772350000|2025-04-04 13:12:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1743772370000|2025-04-04 13:12:50|26.85|26.77|26.86|26.78|26.86|26.78|26.85|26.77|1
1743772380000|2025-04-04 13:13:00|26.88|26.8|26.86|26.78|26.99|26.8|26.86|26.72|0
1743772390000|2025-04-04 13:13:10|26.88|26.8|26.91|26.83|26.97|26.83|26.86|26.72|2
1743772400000|2025-04-04 13:13:20|26.92|26.84|26.88|26.8|26.92|26.84|26.88|26.8|35
1743772410000|2025-04-04 13:13:30|26.89|26.81|26.91|26.83|26.99|26.83|26.89|26.74|8
1743772430000|2025-04-04 13:13:50|26.9|26.82|26.86|26.78|26.9|26.82|26.86|26.78|8
1743772440000|2025-04-04 13:14:00|26.88|26.8|26.89|26.81|26.89|26.81|26.88|26.8|0
1743772450000|2025-04-04 13:14:10|26.88|26.8|26.88|26.8|26.9|26.82|26.86|26.78|2
1743772460000|2025-04-04 13:14:20|26.9|26.82|26.91|26.83|26.91|26.83|26.89|26.81|1
1743772470000|2025-04-04 13:14:30|26.93|26.85|26.93|26.85|26.93|26.85|26.91|26.83|0
1743772480000|2025-04-04 13:14:40|26.96|26.88|26.96|26.88|26.96|26.88|26.93|26.85|3
1743772490000|2025-04-04 13:14:50|26.98|26.9|27|26.92|27|26.92|26.98|26.9|2
1743772500000|2025-04-04 13:15:00|27.01|26.93|27.01|26.93|27.11|26.93|27|26.86|10
1743772510000|2025-04-04 13:15:10|27|26.92|27.05|26.97|27.07|26.99|27|26.92|10
1743772520000|2025-04-04 13:15:20|27.07|26.99|27.08|27|27.08|27|27.05|26.97|3
1743772530000|2025-04-04 13:15:30|27.06|26.98|27.05|26.97|27.08|27|27.05|26.97|0
1743772540000|2025-04-04 13:15:40|26.99|26.91|26.98|26.9|26.99|26.91|26.98|26.9|6
1743772550000|2025-04-04 13:15:50|27|26.92|27|26.92|27|26.92|26.98|26.9|0
1743772560000|2025-04-04 13:16:00|27.01|26.93|27.01|26.93|27.02|26.94|26.98|26.9|7
1743772570000|2025-04-04 13:16:10|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|4
1743772580000|2025-04-04 13:16:20|27.05|26.97|27.08|27|27.08|27|27.05|26.97|2
1743772590000|2025-04-04 13:16:30|27.06|26.98|27.04|26.96|27.06|26.98|27.04|26.96|0
1743772600000|2025-04-04 13:16:40|27.05|26.97|27.1|27.02|27.11|27.03|27.05|26.97|26
1743772610000|2025-04-04 13:16:50|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1743772620000|2025-04-04 13:17:00|27.11|27.03|27.08|27|27.11|27.03|27.08|27|12
1743772630000|2025-04-04 13:17:10|27.09|27.01|27.09|27.01|27.13|27.05|27.09|27.01|2
1743772640000|2025-04-04 13:17:20|27.07|26.99|27.1|27.02|27.1|27.02|27.07|26.99|4
1743772650000|2025-04-04 13:17:30|27.08|27|27.06|26.98|27.08|27|27.06|26.98|24
1743772660000|2025-04-04 13:17:40|27.07|26.99|27.03|26.95|27.07|26.99|27.03|26.95|1
1743772670000|2025-04-04 13:17:50|27.01|26.93|27.04|26.79|27.04|26.93|26.96|26.79|10
1743772680000|2025-04-04 13:18:00|27.02|26.77|26.94|26.86|27.02|26.87|26.93|26.77|1
1743772690000|2025-04-04 13:18:10|26.93|26.85|26.99|26.91|26.99|26.91|26.93|26.85|11
1743772700000|2025-04-04 13:18:20|26.96|26.88|26.96|26.88|26.96|26.88|26.96|26.88|0
1743772710000|2025-04-04 13:18:30|26.94|26.86|26.94|26.86|26.94|26.86|26.93|26.85|13
1743772720000|2025-04-04 13:18:40|26.9|26.82|26.93|26.85|26.93|26.85|26.9|26.82|3
1743772730000|2025-04-04 13:18:50|26.94|26.86|26.93|26.85|26.94|26.86|26.91|26.83|0
1743772740000|2025-04-04 13:19:00|26.94|26.86|26.99|26.91|26.99|26.91|26.94|26.86|6
1743772750000|2025-04-04 13:19:10|26.98|26.9|26.96|26.88|26.99|26.91|26.96|26.88|3
1743772760000|2025-04-04 13:19:20|26.98|26.9|26.96|26.88|26.98|26.9|26.96|26.88|0
1743772770000|2025-04-04 13:19:30|26.98|26.9|27.04|26.96|27.09|26.97|26.98|26.84|5
1743772780000|2025-04-04 13:19:40|27.05|26.97|27.05|26.97|27.05|26.97|27.04|26.96|0
1743772790000|2025-04-04 13:19:50|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|5
1743772800000|2025-04-04 13:20:00|27.08|27|27.13|27.05|27.13|27.05|27.08|27|55
1743772810000|2025-04-04 13:20:10|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1743772820000|2025-04-04 13:20:20|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|0
1743772840000|2025-04-04 13:20:40|27.15|27.07|27.16|27.08|27.18|27.1|27.15|27.07|7
1743772850000|2025-04-04 13:20:50|27.2|27.12|27.21|27.13|27.21|27.13|27.2|27.12|61
1743772860000|2025-04-04 13:21:00|27.22|27.14|27.21|27.13|27.22|27.14|27.2|27.12|8
1743772870000|2025-04-04 13:21:10|27.2|27.12|27.2|27.12|27.21|27.13|27.2|27.12|0
1743772880000|2025-04-04 13:21:20|27.21|27.13|27.2|27.12|27.21|27.13|27.2|27.12|2
1743772890000|2025-04-04 13:21:30|27.23|27.15|27.25|27.17|27.26|27.18|27.23|27.15|1
1743772900000|2025-04-04 13:21:40|27.26|27.18|27.3|27.22|27.3|27.22|27.26|27.18|5
1743772910000|2025-04-04 13:21:50|27.31|27.23|27.31|27.23|27.31|27.23|27.3|27.22|0
1743772920000|2025-04-04 13:22:00|27.33|27.25|27.35|27.27|27.35|27.27|27.3|27.22|5
1743772930000|2025-04-04 13:22:10|27.36|27.28|27.57|27.32|27.57|27.38|27.36|27.24|1
1743772940000|2025-04-04 13:22:20|27.46|27.38|27.3|27.22|27.46|27.38|27.3|27.22|15
1743772950000|2025-04-04 13:22:30|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1743772960000|2025-04-04 13:22:40|27.26|27.18|27.25|27.17|27.36|27.18|27.25|27.11|2
1743772980000|2025-04-04 13:23:00|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|0
1743772990000|2025-04-04 13:23:10|27.2|27.12|27.15|27.07|27.2|27.12|27.15|27.07|9
1743773000000|2025-04-04 13:23:20|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|8
1743773010000|2025-04-04 13:23:30|27.2|27.12|27.16|27.08|27.2|27.12|27.16|27.08|1
1743773020000|2025-04-04 13:23:40|27.18|27.1|27.16|27.08|27.18|27.1|27.16|27.08|0
1743773030000|2025-04-04 13:23:50|27.18|27.1|27.18|27.1|27.18|27.1|27.16|27.08|1
1743773040000|2025-04-04 13:24:00|27.17|27.09|27.18|27.1|27.18|27.1|27.16|27.08|2
1743773050000|2025-04-04 13:24:10|27.16|27.08|27.14|27.06|27.17|27.09|27.14|27.06|14
1743773060000|2025-04-04 13:24:20|27.12|27.04|27.18|27.1|27.2|27.12|27.12|27.04|2
1743773070000|2025-04-04 13:24:30|27.16|27.08|27.16|27.08|27.18|27.1|27.16|27.08|1
1743773080000|2025-04-04 13:24:40|27.17|27.09|27.2|27.12|27.2|27.12|27.17|27.09|1
1743773090000|2025-04-04 13:24:50|27.18|27.1|27.16|27.08|27.2|27.12|27.16|27.08|1
1743773100000|2025-04-04 13:25:00|27.17|27.09|27.15|27.07|27.19|27.11|27.12|27.04|12
1743773110000|2025-04-04 13:25:10|27.14|27.06|27.16|27.08|27.17|27.09|27.11|27.03|11
1743773120000|2025-04-04 13:25:20|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|6
1743773130000|2025-04-04 13:25:30|27.18|27.1|27.22|27.14|27.32|27.15|27.04|26.95|204
1743773140000|2025-04-04 13:25:40|27.23|27.15|27.36|27.11|27.37|27.21|27.21|27.11|31
1743773150000|2025-04-04 13:25:50|27.37|27.12|27.26|27.18|27.37|27.18|27.24|27.11|8
1743773160000|2025-04-04 13:26:00|27.28|27.2|27.33|27.25|27.33|27.25|27.28|27.2|11
1743773170000|2025-04-04 13:26:10|27.35|27.27|27.31|27.23|27.44|27.27|27.31|27.17|3
1743773180000|2025-04-04 13:26:20|27.33|27.25|27.35|27.27|27.35|27.27|27.33|27.25|1
1743773190000|2025-04-04 13:26:30|27.37|27.29|27.35|27.27|27.38|27.3|27.32|27.24|6
1743773200000|2025-04-04 13:26:40|27.46|27.21|27.42|27.34|27.47|27.34|27.42|27.21|9
1743773210000|2025-04-04 13:26:50|27.39|27.31|27.42|27.34|27.43|27.35|27.39|27.31|2
1743773220000|2025-04-04 13:27:00|27.43|27.35|27.44|27.36|27.44|27.36|27.43|27.35|1
1743773230000|2025-04-04 13:27:10|27.47|27.39|27.44|27.36|27.48|27.4|27.44|27.36|0
1743773240000|2025-04-04 13:27:20|27.43|27.35|27.39|27.31|27.43|27.35|27.39|27.31|12
1743773250000|2025-04-04 13:27:30|27.38|27.3|27.39|27.31|27.43|27.35|27.37|27.29|12
1743773260000|2025-04-04 13:27:40|27.38|27.3|27.38|27.3|27.42|27.34|27.38|27.3|8
1743773270000|2025-04-04 13:27:50|27.4|27.32|27.42|27.34|27.51|27.34|27.38|27.26|2
1743773280000|2025-04-04 13:28:00|27.39|27.31|27.32|27.24|27.39|27.31|27.32|27.24|5
1743773290000|2025-04-04 13:28:10|27.34|27.26|27.32|27.24|27.35|27.27|27.32|27.24|0
1743773300000|2025-04-04 13:28:20|27.36|27.28|27.32|27.24|27.36|27.28|27.32|27.24|5
1743773310000|2025-04-04 13:28:30|27.33|27.25|27.32|27.24|27.34|27.26|27.32|27.24|0
1743773330000|2025-04-04 13:28:50|27.31|27.23|27.26|27.18|27.31|27.23|27.26|27.18|7
1743773340000|2025-04-04 13:29:00|27.29|27.21|27.41|27.16|27.41|27.23|27.29|27.16|13
1743773360000|2025-04-04 13:29:20|27.33|27.25|27.32|27.24|27.33|27.25|27.31|27.23|16
1743773370000|2025-04-04 13:29:30|27.36|27.28|27.32|27.24|27.36|27.28|27.32|27.24|3
1743773390000|2025-04-04 13:29:50|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|5
1743773400000|2025-04-04 13:30:00|27.33|27.25|27.15|27.07|27.33|27.25|27.11|27.03|28
1743773410000|2025-04-04 13:30:10|27.14|27.06|27.31|27.23|27.32|27.24|27.09|27|15
1743773420000|2025-04-04 13:30:20|27.3|27.22|27.31|27.23|27.34|27.26|27.19|27.09|29
1743773430000|2025-04-04 13:30:30|27.32|27.24|27.28|27.2|27.35|27.24|27.28|27.1|1
1743773440000|2025-04-04 13:30:40|27.35|27.1|27.15|26.9|27.35|27.16|27.11|26.9|16
1743773450000|2025-04-04 13:30:50|27.17|26.92|27.14|27.06|27.2|27.06|27.09|26.92|1
1743773460000|2025-04-04 13:31:00|27.13|27.05|26.88|26.8|27.19|27.05|26.88|26.8|78
1743773470000|2025-04-04 13:31:10|26.86|26.78|26.88|26.63|26.9|26.78|26.77|26.63|33
1743773480000|2025-04-04 13:31:20|26.9|26.65|27.03|26.78|27.05|26.84|26.77|26.65|24
1743773490000|2025-04-04 13:31:30|27.05|26.8|26.93|26.85|27.05|26.9|26.92|26.77|6
1743773500000|2025-04-04 13:31:40|26.96|26.88|27.04|26.96|27.15|27.04|26.96|26.87|26
1743773510000|2025-04-04 13:31:50|27.01|26.93|27.04|26.96|27.06|26.98|26.96|26.88|26
1743773520000|2025-04-04 13:32:00|27.06|26.98|27.18|27.1|27.2|27.12|27.06|26.98|5
1743773530000|2025-04-04 13:32:10|27.17|27.09|27.02|26.94|27.17|27.09|26.98|26.9|11
1743773540000|2025-04-04 13:32:20|27.04|26.96|27.13|27.05|27.13|27.05|27.04|26.96|22
1743773550000|2025-04-04 13:32:30|27.14|27.06|27.21|27.13|27.21|27.13|27.14|27.06|2
1743773560000|2025-04-04 13:32:40|27.19|27.11|27.23|27.15|27.35|27.16|27.19|27.09|9
1743773570000|2025-04-04 13:32:50|27.21|27.13|27.2|27.12|27.26|27.13|27.15|26.97|20
1743773580000|2025-04-04 13:33:00|27.23|27.15|27.23|27.15|27.32|27.2|27.21|27.07|9
1743773590000|2025-04-04 13:33:10|27.21|27.13|27.16|27.08|27.23|27.15|27.16|27.08|29
1743773600000|2025-04-04 13:33:20|27.2|27.12|27.2|27.12|27.21|27.13|27.15|27.07|45
1743773610000|2025-04-04 13:33:30|27.29|27.04|27.25|27.17|27.29|27.17|27.21|27.04|11
1743773620000|2025-04-04 13:33:40|27.26|27.18|27.25|27.17|27.26|27.18|27.2|27.12|21
1743773630000|2025-04-04 13:33:50|27.26|27.18|27.38|27.3|27.44|27.3|27.26|27.16|9
1743773640000|2025-04-04 13:34:00|27.41|27.33|27.47|27.39|27.47|27.39|27.41|27.33|21
1743773650000|2025-04-04 13:34:10|27.48|27.4|27.45|27.37|27.48|27.4|27.44|27.36|8
1743773660000|2025-04-04 13:34:20|27.44|27.36|27.32|27.24|27.44|27.36|27.32|27.24|28
1743773670000|2025-04-04 13:34:30|27.29|27.21|27.19|27.11|27.3|27.22|27.19|27.11|9
1743773680000|2025-04-04 13:34:40|27.2|27.12|27.11|27.03|27.22|27.14|27.08|27|29
1743773690000|2025-04-04 13:34:50|27.16|27.08|27|26.92|27.19|27.09|26.99|26.91|52
1743773700000|2025-04-04 13:35:00|26.99|26.91|27.05|26.97|27.05|26.97|26.95|26.87|36
1743773710000|2025-04-04 13:35:10|27.06|26.98|27.14|27.06|27.16|27.08|27.06|26.98|5
1743773720000|2025-04-04 13:35:20|27.15|27.07|27.18|27.1|27.25|27.15|27.15|26.99|4
1743773730000|2025-04-04 13:35:30|27.15|27.07|27.13|27.05|27.16|27.08|27.07|26.99|6
1743773740000|2025-04-04 13:35:40|27.14|27.06|27.06|26.98|27.16|27.08|27.06|26.98|1
1743773750000|2025-04-04 13:35:50|27.09|27.01|27.05|26.97|27.09|27.01|27.04|26.96|1
1743773760000|2025-04-04 13:36:00|27.04|26.96|27.13|27.05|27.19|27.05|27.04|26.94|2
1743773770000|2025-04-04 13:36:10|27.11|27.03|27.19|27.11|27.19|27.11|27.11|27.03|3
1743773780000|2025-04-04 13:36:20|27.21|27.13|27.31|27.23|27.37|27.23|27.2|27.11|4
1743773790000|2025-04-04 13:36:30|27.3|27.22|27.24|27.16|27.3|27.22|27.24|27.16|0
1743773800000|2025-04-04 13:36:40|27.25|27.17|27.3|27.22|27.37|27.24|27.24|27.11|4
1743773810000|2025-04-04 13:36:50|27.42|27.17|27.36|27.28|27.42|27.28|27.3|27.17|1
1743773820000|2025-04-04 13:37:00|27.38|27.3|27.38|27.3|27.41|27.33|27.36|27.28|11
1743773830000|2025-04-04 13:37:10|27.36|27.28|27.33|27.25|27.36|27.28|27.3|27.22|4
1743773840000|2025-04-04 13:37:20|27.35|27.27|27.38|27.3|27.38|27.3|27.3|27.22|3
1743773850000|2025-04-04 13:37:30|27.36|27.28|27.42|27.17|27.44|27.28|27.35|27.17|0
1743773860000|2025-04-04 13:37:40|27.31|27.23|27.47|27.22|27.49|27.3|27.3|27.16|7
1743773870000|2025-04-04 13:37:50|27.49|27.24|27.41|27.33|27.49|27.35|27.41|27.22|0
1743773880000|2025-04-04 13:38:00|27.43|27.35|27.56|27.31|27.56|27.38|27.41|27.31|1
1743773890000|2025-04-04 13:38:10|27.5|27.42|27.56|27.31|27.56|27.42|27.42|27.31|1
1743773900000|2025-04-04 13:38:20|27.5|27.42|27.64|27.39|27.64|27.46|27.5|27.34|3
1743773910000|2025-04-04 13:38:30|27.63|27.38|27.48|27.4|27.63|27.45|27.48|27.38|2
1743773920000|2025-04-04 13:38:40|27.5|27.42|27.5|27.42|27.61|27.45|27.48|27.34|2
1743773930000|2025-04-04 13:38:50|27.52|27.44|27.43|27.35|27.53|27.45|27.43|27.35|15
1743773940000|2025-04-04 13:39:00|27.45|27.37|27.48|27.4|27.48|27.4|27.38|27.3|8
1743773950000|2025-04-04 13:39:10|27.49|27.41|27.49|27.41|27.5|27.42|27.47|27.39|3
1743773960000|2025-04-04 13:39:20|27.47|27.39|27.41|27.16|27.48|27.4|27.33|27.16|10
1743773970000|2025-04-04 13:39:30|27.31|27.23|27.25|27.17|27.32|27.24|27.23|27.06|6
1743773980000|2025-04-04 13:39:40|27.26|27.18|27.2|27.12|27.31|27.18|27.17|27.06|3
1743773990000|2025-04-04 13:39:50|27.18|27.1|27.25|27.17|27.25|27.17|27.18|27.1|0
1743774000000|2025-04-04 13:40:00|27.23|27.15|27.41|27.33|27.42|27.33|27.23|27.14|8
1743774010000|2025-04-04 13:40:10|27.51|27.26|27.57|27.32|27.57|27.38|27.45|27.26|0
1743774020000|2025-04-04 13:40:20|27.51|27.43|27.58|27.5|27.66|27.5|27.51|27.36|5
1743774030000|2025-04-04 13:40:30|27.6|27.52|27.69|27.44|27.71|27.55|27.58|27.43|0
1743774040000|2025-04-04 13:40:40|27.63|27.55|27.78|27.53|27.79|27.6|27.62|27.51|0
1743774050000|2025-04-04 13:40:50|27.68|27.6|27.6|27.52|27.68|27.6|27.6|27.52|1
1743774060000|2025-04-04 13:41:00|27.62|27.54|27.62|27.54|27.73|27.55|27.6|27.48|4
1743774070000|2025-04-04 13:41:10|27.6|27.52|27.45|27.37|27.6|27.52|27.45|27.37|16
1743774080000|2025-04-04 13:41:20|27.43|27.35|27.37|27.29|27.51|27.35|27.36|27.26|1
1743774090000|2025-04-04 13:41:30|27.41|27.33|27.51|27.43|27.52|27.43|27.41|27.26|6
1743774100000|2025-04-04 13:41:40|27.61|27.36|27.58|27.5|27.61|27.53|27.56|27.36|2
1743774110000|2025-04-04 13:41:50|27.61|27.53|27.74|27.49|27.74|27.53|27.6|27.46|2
1743774120000|2025-04-04 13:42:00|27.68|27.6|27.79|27.54|27.79|27.62|27.68|27.51|0
1743774130000|2025-04-04 13:42:10|27.7|27.62|27.63|27.55|27.74|27.62|27.62|27.48|2
1743774140000|2025-04-04 13:42:20|27.65|27.57|27.7|27.62|27.7|27.62|27.62|27.54|1
1743774150000|2025-04-04 13:42:30|27.79|27.54|27.79|27.54|27.83|27.58|27.79|27.54|1
1743774160000|2025-04-04 13:42:40|27.72|27.64|27.88|27.63|27.88|27.74|27.7|27.59|5
1743774170000|2025-04-04 13:42:50|27.82|27.74|27.89|27.64|27.91|27.75|27.82|27.64|1
1743774180000|2025-04-04 13:43:00|27.82|27.74|27.72|27.64|27.91|27.74|27.72|27.64|13
1743774190000|2025-04-04 13:43:10|27.83|27.58|27.62|27.54|27.83|27.64|27.62|27.49|3
1743774200000|2025-04-04 13:43:20|27.6|27.52|27.47|27.39|27.6|27.52|27.47|27.33|6
1743774210000|2025-04-04 13:43:30|27.45|27.37|27.48|27.4|27.54|27.4|27.42|27.28|9
1743774220000|2025-04-04 13:43:40|27.49|27.41|27.51|27.43|27.67|27.5|27.49|27.39|55
1743774230000|2025-04-04 13:43:50|27.52|27.44|27.55|27.47|27.66|27.47|27.48|27.38|3
1743774240000|2025-04-04 13:44:00|27.53|27.45|27.43|27.35|27.64|27.47|27.43|27.35|12
1743774250000|2025-04-04 13:44:10|27.45|27.37|27.37|27.29|27.47|27.39|27.37|27.29|21
1743774260000|2025-04-04 13:44:20|27.38|27.3|27.56|27.31|27.56|27.4|27.37|27.29|3
1743774270000|2025-04-04 13:44:30|27.51|27.43|27.4|27.32|27.59|27.45|27.4|27.32|16
1743774280000|2025-04-04 13:44:40|27.38|27.3|27.43|27.35|27.43|27.35|27.38|27.3|3
1743774290000|2025-04-04 13:44:50|27.42|27.34|27.47|27.39|27.56|27.45|27.42|27.31|11
1743774300000|2025-04-04 13:45:00|27.45|27.37|27.4|27.32|27.53|27.39|27.38|27.28|6
1743774310000|2025-04-04 13:45:10|27.42|27.34|27.61|27.36|27.61|27.44|27.4|27.29|2
1743774320000|2025-04-04 13:45:20|27.63|27.38|27.48|27.23|27.63|27.44|27.4|27.23|11
1743774330000|2025-04-04 13:45:30|27.37|27.29|27.35|27.27|27.49|27.29|27.35|27.21|0
1743774340000|2025-04-04 13:45:40|27.32|27.24|27.28|27.2|27.39|27.24|27.28|27.14|1
1743774350000|2025-04-04 13:45:50|27.27|27.19|27.25|27.17|27.28|27.2|27.23|27.15|8
1743774360000|2025-04-04 13:46:00|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|13
1743774370000|2025-04-04 13:46:10|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|10
1743774380000|2025-04-04 13:46:20|27.19|27.11|27.15|27.07|27.19|27.11|27.15|27.07|9
1743774390000|2025-04-04 13:46:30|27.17|27.09|27.13|27.05|27.24|27.09|27.13|26.98|24
1743774400000|2025-04-04 13:46:40|27.12|27.04|27.08|27|27.12|27.04|27.08|27|33
1743774410000|2025-04-04 13:46:50|27.07|26.99|27.05|26.97|27.07|26.99|27.03|26.95|11
1743774420000|2025-04-04 13:47:00|27.16|26.91|26.97|26.89|27.16|26.97|26.97|26.89|20
1743774430000|2025-04-04 13:47:10|27|26.92|27.02|26.77|27.06|26.92|26.88|26.71|16
1743774440000|2025-04-04 13:47:20|27.01|26.76|26.86|26.78|27.02|26.83|26.86|26.74|0
1743774450000|2025-04-04 13:47:30|26.97|26.72|26.99|26.74|26.99|26.8|26.86|26.71|0
1743774460000|2025-04-04 13:47:40|26.93|26.85|26.96|26.88|27.06|26.9|26.93|26.77|42
1743774470000|2025-04-04 13:47:50|26.93|26.85|27.12|26.87|27.14|26.95|26.93|26.85|8
1743774480000|2025-04-04 13:48:00|27.14|26.89|26.91|26.83|27.14|26.98|26.89|26.81|15
1743774490000|2025-04-04 13:48:10|26.9|26.82|26.98|26.9|27.06|26.92|26.89|26.81|4
1743774500000|2025-04-04 13:48:20|26.94|26.86|26.91|26.83|26.97|26.89|26.91|26.83|0
1743774510000|2025-04-04 13:48:30|26.92|26.84|26.95|26.87|26.95|26.87|26.92|26.84|0
1743774520000|2025-04-04 13:48:40|26.96|26.88|27.06|26.81|27.07|26.88|26.96|26.81|0
1743774530000|2025-04-04 13:48:50|26.95|26.87|26.98|26.9|27.06|26.9|26.95|26.81|0
1743774540000|2025-04-04 13:49:00|26.97|26.89|26.95|26.87|26.98|26.9|26.93|26.85|12
1743774550000|2025-04-04 13:49:10|26.96|26.88|27.08|27|27.16|27|26.96|26.82|0
1743774560000|2025-04-04 13:49:20|27.1|27.02|27.16|26.91|27.16|27.02|27.03|26.89|0
1743774570000|2025-04-04 13:49:30|27.14|26.89|27.19|26.94|27.19|27|27.08|26.89|0
1743774580000|2025-04-04 13:49:40|27.21|26.96|27.15|27.07|27.26|27.1|27.13|26.96|0
1743774590000|2025-04-04 13:49:50|27.17|27.09|27.22|27.14|27.26|27.15|27.12|26.99|17
1743774600000|2025-04-04 13:50:00|27.23|27.15|27.18|27.1|27.23|27.15|27.17|27.09|11
1743774610000|2025-04-04 13:50:10|27.17|27.09|27.23|26.98|27.23|27.09|27.15|26.98|2
1743774620000|2025-04-04 13:50:20|27.15|27.07|27.08|27|27.28|27.12|27.08|26.98|3
1743774630000|2025-04-04 13:50:30|27.07|26.99|27.12|26.87|27.12|26.99|27.03|26.86|2
1743774640000|2025-04-04 13:50:40|27.01|26.93|27.01|26.93|27.12|26.95|26.97|26.86|0
1743774650000|2025-04-04 13:50:50|27|26.92|27|26.92|27|26.92|26.96|26.88|3
1743774660000|2025-04-04 13:51:00|27.09|26.84|27.03|26.95|27.09|26.95|26.98|26.84|4
1743774670000|2025-04-04 13:51:10|27.05|26.97|27|26.92|27.06|26.98|27|26.92|2
1743774680000|2025-04-04 13:51:20|27.01|26.93|27|26.92|27.01|26.93|26.98|26.9|0
1743774690000|2025-04-04 13:51:30|26.98|26.9|27|26.92|27|26.92|26.95|26.87|0
1743774700000|2025-04-04 13:51:40|27.03|26.95|27.02|26.94|27.04|26.96|27.01|26.93|4
1743774710000|2025-04-04 13:51:50|27.04|26.96|27.11|27.03|27.17|27.03|27.02|26.91|0
1743774720000|2025-04-04 13:52:00|27.1|27.02|27.1|27.02|27.11|27.03|27.07|26.99|4
1743774730000|2025-04-04 13:52:10|27.08|27|26.96|26.88|27.1|27.02|26.96|26.82|31
1743774740000|2025-04-04 13:52:20|26.91|26.83|26.84|26.76|26.95|26.87|26.82|26.74|24
1743774750000|2025-04-04 13:52:30|26.85|26.77|26.8|26.72|26.97|26.82|26.8|26.72|3
1743774760000|2025-04-04 13:52:40|26.79|26.71|26.8|26.72|26.8|26.72|26.79|26.71|0
1743774770000|2025-04-04 13:52:50|26.79|26.71|26.73|26.65|26.79|26.71|26.71|26.63|2
1743774780000|2025-04-04 13:53:00|26.7|26.62|26.63|26.55|26.7|26.62|26.63|26.55|39
1743774790000|2025-04-04 13:53:10|26.7|26.45|26.65|26.4|26.7|26.5|26.53|26.39|4
1743774800000|2025-04-04 13:53:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|3
1743774810000|2025-04-04 13:53:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1743774820000|2025-04-04 13:53:40|26.53|26.45|26.48|26.4|26.6|26.45|26.48|26.32|0
1743774840000|2025-04-04 13:54:00|26.53|26.45|26.61|26.53|26.69|26.53|26.49|26.34|14
1743774850000|2025-04-04 13:54:10|26.72|26.47|26.82|26.57|26.82|26.63|26.65|26.46|1
1743774860000|2025-04-04 13:54:20|26.75|26.67|26.86|26.61|26.87|26.72|26.75|26.59|50
1743774870000|2025-04-04 13:54:30|26.75|26.67|26.96|26.71|26.96|26.78|26.74|26.62|50
1743774880000|2025-04-04 13:54:40|26.9|26.82|26.95|26.87|27.01|26.87|26.9|26.76|2
1743774890000|2025-04-04 13:54:50|26.93|26.85|26.93|26.85|27.07|26.92|26.93|26.82|67
1743774900000|2025-04-04 13:55:00|26.95|26.87|26.95|26.87|27.11|26.92|26.93|26.81|6
1743774910000|2025-04-04 13:55:10|26.9|26.82|26.96|26.88|27.02|26.88|26.9|26.74|3
1743774920000|2025-04-04 13:55:20|26.95|26.87|27.08|27|27.08|27|26.95|26.87|9
1743774930000|2025-04-04 13:55:30|27.07|26.99|26.97|26.89|27.13|26.99|26.97|26.81|6
1743774940000|2025-04-04 13:55:40|27.08|26.83|27.08|26.83|27.09|26.9|26.97|26.79|4
1743774950000|2025-04-04 13:55:50|26.97|26.89|26.95|26.87|26.98|26.9|26.95|26.87|7
1743774960000|2025-04-04 13:56:00|26.96|26.88|26.9|26.82|27.02|26.88|26.9|26.76|0
1743774970000|2025-04-04 13:56:10|26.97|26.72|26.78|26.7|26.97|26.75|26.78|26.62|3
1743774980000|2025-04-04 13:56:20|26.76|26.68|26.71|26.63|26.77|26.69|26.71|26.63|13
1743774990000|2025-04-04 13:56:30|26.81|26.56|26.82|26.57|26.83|26.67|26.75|26.56|0
1743775000000|2025-04-04 13:56:40|26.81|26.56|26.71|26.63|26.82|26.63|26.68|26.54|0
1743775010000|2025-04-04 13:56:50|26.7|26.62|26.64|26.39|26.79|26.63|26.56|26.37|6
1743775020000|2025-04-04 13:57:00|26.56|26.48|26.64|26.39|26.65|26.5|26.56|26.37|1
1743775030000|2025-04-04 13:57:10|26.62|26.37|26.62|26.37|26.62|26.37|26.6|26.35|0
1743775040000|2025-04-04 13:57:20|26.64|26.39|26.61|26.53|26.64|26.53|26.56|26.39|28
1743775050000|2025-04-04 13:57:30|26.59|26.51|26.64|26.39|26.64|26.51|26.58|26.39|3
1743775060000|2025-04-04 13:57:40|26.54|26.46|26.43|26.35|26.57|26.46|26.43|26.32|26
1743775070000|2025-04-04 13:57:50|26.42|26.34|26.41|26.33|26.52|26.4|26.41|26.27|8
1743775080000|2025-04-04 13:58:00|26.43|26.35|26.41|26.33|26.47|26.35|26.39|26.22|31
1743775090000|2025-04-04 13:58:10|26.39|26.31|26.52|26.27|26.52|26.35|26.39|26.22|8
1743775100000|2025-04-04 13:58:20|26.54|26.29|26.41|26.33|26.56|26.4|26.41|26.27|0
1743775110000|2025-04-04 13:58:30|26.39|26.31|26.38|26.3|26.41|26.33|26.38|26.3|14
1743775120000|2025-04-04 13:58:40|26.47|26.22|26.52|26.27|26.52|26.35|26.43|26.22|11
1743775130000|2025-04-04 13:58:50|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|24
1743775140000|2025-04-04 13:59:00|26.52|26.27|26.34|26.26|26.52|26.33|26.34|26.26|37
1743775150000|2025-04-04 13:59:10|26.37|26.29|26.46|26.38|26.49|26.4|26.37|26.24|8
1743775160000|2025-04-04 13:59:20|26.44|26.36|26.46|26.38|26.48|26.4|26.44|26.36|0
1743775170000|2025-04-04 13:59:30|26.54|26.29|26.51|26.43|26.54|26.45|26.46|26.29|3
1743775180000|2025-04-04 13:59:40|26.53|26.45|26.52|26.44|26.54|26.46|26.51|26.43|2
1743775190000|2025-04-04 13:59:50|26.51|26.43|26.67|26.42|26.67|26.48|26.51|26.4|13
1743775200000|2025-04-04 14:00:00|26.61|26.53|26.81|26.73|26.84|26.74|26.61|26.52|13
1743775210000|2025-04-04 14:00:10|26.83|26.75|26.93|26.85|26.97|26.85|26.83|26.71|8
1743775220000|2025-04-04 14:00:20|26.95|26.87|27.06|26.81|27.09|26.93|26.95|26.81|14
1743775230000|2025-04-04 14:00:30|27.07|26.82|26.98|26.9|27.07|26.93|26.98|26.81|0
1743775240000|2025-04-04 14:00:40|27|26.92|26.91|26.83|27.02|26.92|26.91|26.76|10
1743775250000|2025-04-04 14:00:50|26.93|26.85|26.88|26.8|26.99|26.85|26.88|26.74|3
1743775260000|2025-04-04 14:01:00|26.91|26.83|27.01|26.93|27.09|26.93|26.91|26.79|36
1743775270000|2025-04-04 14:01:10|27.05|26.97|27.02|26.77|27.12|26.98|26.95|26.77|9
1743775280000|2025-04-04 14:01:20|26.96|26.88|27.04|26.96|27.04|26.96|26.96|26.88|2
1743775290000|2025-04-04 14:01:30|27.03|26.95|27.06|26.98|27.06|26.98|27.03|26.95|3
1743775300000|2025-04-04 14:01:40|27.16|26.91|27.12|27.04|27.19|27.04|27.08|26.91|14
1743775310000|2025-04-04 14:01:50|27.11|27.03|27.19|26.94|27.19|27.06|27.11|26.94|34
1743775320000|2025-04-04 14:02:00|27.17|26.92|27.1|27.02|27.17|27.03|27.08|26.92|5
1743775330000|2025-04-04 14:02:10|27.08|27|26.98|26.9|27.12|27|26.98|26.87|0
1743775340000|2025-04-04 14:02:20|27.01|26.93|27.04|26.79|27.07|26.93|26.98|26.79|22
1743775350000|2025-04-04 14:02:30|27.06|26.81|27.05|26.97|27.06|26.97|27|26.81|2
1743775360000|2025-04-04 14:02:40|27.06|26.98|27.05|26.97|27.1|27.02|27.05|26.97|4
1743775370000|2025-04-04 14:02:50|27.11|26.86|27.06|26.98|27.12|26.99|27.05|26.86|3
1743775380000|2025-04-04 14:03:00|27.07|26.99|27.11|27.03|27.13|27.05|27.06|26.98|2
1743775390000|2025-04-04 14:03:10|27.13|27.05|27.26|27.01|27.26|27.07|27.13|26.97|28
1743775400000|2025-04-04 14:03:20|27.16|27.08|27.11|27.03|27.16|27.08|27.1|27.02|14
1743775410000|2025-04-04 14:03:30|27.1|27.02|27.19|26.94|27.19|27.05|27.1|26.94|1
1743775420000|2025-04-04 14:03:40|27.11|27.03|27.14|26.89|27.14|27.05|27.08|26.89|3
1743775430000|2025-04-04 14:03:50|27.05|26.97|27.11|26.86|27.12|26.97|27|26.82|10
1743775440000|2025-04-04 14:04:00|27.12|26.87|27.1|27.02|27.14|27.02|27.1|26.87|7
1743775450000|2025-04-04 14:04:10|27.13|27.05|27.13|27.05|27.13|27.05|27.11|27.03|0
1743775460000|2025-04-04 14:04:20|27.11|27.03|27.13|27.05|27.13|27.05|27.11|27.03|0
1743775470000|2025-04-04 14:04:30|27.11|27.03|27.11|27.03|27.14|27.06|27.11|27.03|8
1743775480000|2025-04-04 14:04:40|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|20
1743775490000|2025-04-04 14:04:50|27.24|26.99|27.15|27.07|27.24|27.07|27.15|26.99|6
1743775500000|2025-04-04 14:05:00|27.18|27.1|27.18|27.1|27.24|27.1|27.11|26.97|13
1743775510000|2025-04-04 14:05:10|27.29|27.04|27.25|27.17|27.29|27.17|27.23|27.04|25
1743775520000|2025-04-04 14:05:20|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|9
1743775530000|2025-04-04 14:05:30|27.29|27.21|27.3|27.22|27.31|27.23|27.25|27.17|21
1743775540000|2025-04-04 14:05:40|27.28|27.2|27.33|27.25|27.33|27.25|27.28|27.2|12
1743775550000|2025-04-04 14:05:50|27.31|27.23|27.39|27.14|27.39|27.23|27.31|27.14|0
1743775560000|2025-04-04 14:06:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1743775570000|2025-04-04 14:06:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1743775580000|2025-04-04 14:06:20|27.3|27.22|27.33|27.25|27.33|27.25|27.3|27.22|24
1743775590000|2025-04-04 14:06:30|27.34|27.26|27.38|27.3|27.38|27.3|27.31|27.23|6
1743775600000|2025-04-04 14:06:40|27.36|27.28|27.33|27.25|27.36|27.28|27.33|27.25|9
1743775610000|2025-04-04 14:06:50|27.31|27.23|27.37|27.12|27.37|27.23|27.31|27.12|8
1743775620000|2025-04-04 14:07:00|27.28|27.2|27.26|27.18|27.34|27.2|27.23|27.05|7
1743775630000|2025-04-04 14:07:10|27.32|27.07|27.28|27.2|27.37|27.24|27.26|27.07|11
1743775640000|2025-04-04 14:07:20|27.26|27.18|27.2|27.12|27.26|27.18|27.13|27.05|13
1743775650000|2025-04-04 14:07:30|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1743775670000|2025-04-04 14:07:50|27.23|27.15|27.16|27.08|27.23|27.15|27.16|27.08|9
1743775680000|2025-04-04 14:08:00|27.17|27.09|27.35|27.1|27.37|27.21|27.17|27.09|2
1743775690000|2025-04-04 14:08:10|27.26|27.18|27.24|27.16|27.26|27.18|27.22|27.14|0
1743775700000|2025-04-04 14:08:20|27.26|27.18|27.26|27.18|27.37|27.22|27.26|27.1|3
1743775710000|2025-04-04 14:08:30|27.24|27.16|27.21|27.13|27.24|27.16|27.21|27.13|13
1743775720000|2025-04-04 14:08:40|27.22|27.14|27.26|27.18|27.26|27.18|27.22|27.14|4
1743775730000|2025-04-04 14:08:50|27.28|27.2|27.29|27.21|27.3|27.22|27.28|27.2|1
1743775740000|2025-04-04 14:09:00|27.28|27.2|27.33|27.25|27.33|27.25|27.28|27.2|0
1743775750000|2025-04-04 14:09:10|27.35|27.27|27.38|27.3|27.38|27.3|27.33|27.25|6
1743775760000|2025-04-04 14:09:20|27.42|27.34|27.38|27.3|27.47|27.34|27.38|27.22|24
1743775770000|2025-04-04 14:09:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|0
1743775780000|2025-04-04 14:09:40|27.34|27.26|27.38|27.3|27.38|27.3|27.33|27.25|1
1743775790000|2025-04-04 14:09:50|27.39|27.31|27.4|27.32|27.42|27.34|27.39|27.31|2
1743775800000|2025-04-04 14:10:00|27.42|27.34|27.42|27.34|27.42|27.34|27.38|27.3|2
1743775810000|2025-04-04 14:10:10|27.44|27.36|27.49|27.41|27.49|27.41|27.44|27.36|9
1743775820000|2025-04-04 14:10:20|27.46|27.38|27.43|27.35|27.49|27.41|27.43|27.35|28
1743775830000|2025-04-04 14:10:30|27.41|27.33|27.45|27.37|27.45|27.37|27.4|27.32|0
1743775840000|2025-04-04 14:10:40|27.47|27.39|27.46|27.38|27.48|27.4|27.45|27.37|2
1743775850000|2025-04-04 14:10:50|27.48|27.4|27.52|27.44|27.55|27.47|27.48|27.4|19
1743775860000|2025-04-04 14:11:00|27.53|27.45|27.55|27.47|27.56|27.48|27.53|27.45|0
1743775870000|2025-04-04 14:11:10|27.54|27.46|27.58|27.5|27.58|27.5|27.52|27.44|2
1743775880000|2025-04-04 14:11:20|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1743775890000|2025-04-04 14:11:30|27.58|27.5|27.63|27.55|27.71|27.55|27.58|27.45|0
1743775900000|2025-04-04 14:11:40|27.62|27.54|27.63|27.55|27.63|27.55|27.6|27.52|10
1743775910000|2025-04-04 14:11:50|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1743775920000|2025-04-04 14:12:00|27.62|27.54|27.78|27.53|27.78|27.6|27.62|27.53|10
1743775930000|2025-04-04 14:12:10|27.79|27.54|27.75|27.67|27.79|27.67|27.75|27.54|6
1743775940000|2025-04-04 14:12:20|27.73|27.65|27.84|27.59|27.84|27.65|27.73|27.58|0
1743775950000|2025-04-04 14:12:30|27.85|27.6|27.91|27.66|27.91|27.74|27.8|27.6|0
1743775960000|2025-04-04 14:12:40|27.92|27.67|27.9|27.65|27.92|27.67|27.9|27.65|0
1743775970000|2025-04-04 14:12:50|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1743775980000|2025-04-04 14:13:00|27.9|27.65|27.7|27.62|27.9|27.71|27.69|27.56|61
1743775990000|2025-04-04 14:13:10|27.72|27.64|27.77|27.69|27.77|27.69|27.72|27.64|15
1743776010000|2025-04-04 14:13:30|27.86|27.61|27.88|27.63|27.88|27.71|27.77|27.61|15
1743776020000|2025-04-04 14:13:40|27.9|27.65|27.85|27.77|27.93|27.77|27.82|27.65|2
1743776030000|2025-04-04 14:13:50|27.84|27.76|27.77|27.69|27.84|27.76|27.75|27.67|62
1743776040000|2025-04-04 14:14:00|27.75|27.67|27.86|27.61|27.86|27.69|27.75|27.58|3
1743776050000|2025-04-04 14:14:10|27.75|27.67|27.72|27.64|27.75|27.67|27.7|27.62|0
1743776060000|2025-04-04 14:14:20|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|1
1743776070000|2025-04-04 14:14:30|27.7|27.62|27.74|27.49|27.74|27.62|27.66|27.48|19
1743776080000|2025-04-04 14:14:40|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1743776090000|2025-04-04 14:14:50|27.68|27.6|27.67|27.59|27.7|27.62|27.67|27.59|0
1743776100000|2025-04-04 14:15:00|27.7|27.62|27.73|27.65|27.73|27.65|27.7|27.62|17
1743776110000|2025-04-04 14:15:10|27.75|27.67|27.82|27.74|27.89|27.74|27.75|27.59|0
1743776120000|2025-04-04 14:15:20|27.91|27.66|27.85|27.77|27.91|27.77|27.85|27.65|0
1743776130000|2025-04-04 14:15:30|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|0
1743776140000|2025-04-04 14:15:40|27.98|27.73|27.95|27.87|28.03|27.87|27.94|27.73|2
1743776150000|2025-04-04 14:15:50|27.94|27.86|28|27.92|28.08|27.94|27.94|27.83|5
1743776160000|2025-04-04 14:16:00|28.1|27.85|28.08|28|28.15|28|28.05|27.85|4
1743776170000|2025-04-04 14:16:10|28.07|27.99|28.05|27.97|28.08|28|28.05|27.97|3
1743776180000|2025-04-04 14:16:20|28.03|27.95|28.06|27.81|28.08|27.95|28|27.81|12
1743776190000|2025-04-04 14:16:30|28.08|27.83|27.99|27.91|28.1|27.91|27.99|27.83|5
1743776200000|2025-04-04 14:16:40|27.95|27.87|28|27.92|28.08|27.92|27.95|27.83|0
1743776210000|2025-04-04 14:16:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|1
1743776220000|2025-04-04 14:17:00|27.98|27.9|27.85|27.77|27.98|27.9|27.84|27.76|7
1743776230000|2025-04-04 14:17:10|27.84|27.76|27.84|27.76|27.85|27.77|27.84|27.76|0
1743776240000|2025-04-04 14:17:20|27.85|27.77|27.89|27.81|27.96|27.81|27.85|27.71|0
1743776250000|2025-04-04 14:17:30|27.87|27.79|27.86|27.61|27.96|27.79|27.81|27.61|11
1743776260000|2025-04-04 14:17:40|27.74|27.66|27.74|27.49|27.74|27.66|27.67|27.49|3
1743776270000|2025-04-04 14:17:50|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|53
1743776280000|2025-04-04 14:18:00|27.66|27.58|27.84|27.59|27.84|27.62|27.66|27.58|65
1743776290000|2025-04-04 14:18:10|27.77|27.69|27.86|27.61|27.86|27.7|27.75|27.61|0
1743776300000|2025-04-04 14:18:20|27.82|27.74|27.91|27.66|27.91|27.74|27.82|27.66|0
1743776310000|2025-04-04 14:18:30|27.8|27.72|27.91|27.66|27.91|27.74|27.8|27.63|6
1743776320000|2025-04-04 14:18:40|27.94|27.69|27.94|27.69|27.94|27.69|27.94|27.69|0
1743776330000|2025-04-04 14:18:50|27.93|27.68|27.81|27.56|27.94|27.75|27.77|27.56|22
1743776340000|2025-04-04 14:19:00|27.83|27.58|27.81|27.56|27.84|27.71|27.72|27.55|2
1743776350000|2025-04-04 14:19:10|27.83|27.58|27.65|27.57|27.84|27.7|27.65|27.56|28
1743776360000|2025-04-04 14:19:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1743776370000|2025-04-04 14:19:30|27.65|27.57|27.65|27.57|27.7|27.62|27.65|27.57|5
1743776380000|2025-04-04 14:19:40|27.67|27.59|27.65|27.57|27.67|27.59|27.65|27.57|0
1743776390000|2025-04-04 14:19:50|27.64|27.56|27.65|27.57|27.65|27.57|27.63|27.55|5
1743776400000|2025-04-04 14:20:00|27.67|27.59|27.7|27.62|27.78|27.63|27.67|27.51|10
1743776410000|2025-04-04 14:20:10|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|0
1743776420000|2025-04-04 14:20:20|27.81|27.56|27.78|27.7|27.84|27.71|27.72|27.56|1
1743776430000|2025-04-04 14:20:30|27.79|27.71|27.72|27.64|27.79|27.71|27.72|27.64|5
1743776440000|2025-04-04 14:20:40|27.73|27.65|27.65|27.57|27.73|27.65|27.65|27.57|3
1743776450000|2025-04-04 14:20:50|27.67|27.59|27.63|27.55|27.67|27.59|27.63|27.55|0
1743776460000|2025-04-04 14:21:00|27.65|27.57|27.65|27.57|27.78|27.64|27.65|27.51|25
1743776470000|2025-04-04 14:21:10|27.64|27.56|27.62|27.54|27.65|27.57|27.62|27.54|25
1743776480000|2025-04-04 14:21:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1743776490000|2025-04-04 14:21:30|27.62|27.54|27.53|27.28|27.68|27.54|27.43|27.28|8
1743776500000|2025-04-04 14:21:40|27.45|27.37|27.58|27.33|27.58|27.4|27.45|27.33|4
1743776510000|2025-04-04 14:21:50|27.48|27.4|27.58|27.33|27.58|27.4|27.48|27.33|10
1743776520000|2025-04-04 14:22:00|27.59|27.34|27.68|27.43|27.68|27.45|27.52|27.34|6
1743776530000|2025-04-04 14:22:10|27.57|27.49|27.6|27.52|27.6|27.52|27.57|27.49|0
1743776540000|2025-04-04 14:22:20|27.69|27.44|27.65|27.57|27.73|27.57|27.63|27.44|1
1743776550000|2025-04-04 14:22:30|27.63|27.55|27.73|27.48|27.73|27.55|27.63|27.48|6
1743776560000|2025-04-04 14:22:40|27.63|27.55|27.63|27.55|27.73|27.55|27.63|27.48|1
1743776570000|2025-04-04 14:22:50|27.73|27.48|27.63|27.55|27.73|27.55|27.62|27.48|100
1743776580000|2025-04-04 14:23:00|27.73|27.48|27.68|27.6|27.78|27.62|27.65|27.48|19
1743776590000|2025-04-04 14:23:10|27.7|27.62|27.69|27.61|27.79|27.64|27.68|27.54|0
1743776600000|2025-04-04 14:23:20|27.7|27.62|27.77|27.69|27.77|27.69|27.7|27.62|26
1743776610000|2025-04-04 14:23:30|27.75|27.67|27.75|27.67|27.83|27.7|27.75|27.56|4
1743776620000|2025-04-04 14:23:40|27.77|27.69|27.75|27.67|27.83|27.69|27.72|27.56|0
1743776630000|2025-04-04 14:23:50|27.84|27.59|27.82|27.74|27.88|27.74|27.77|27.59|13
1743776640000|2025-04-04 14:24:00|27.83|27.75|27.88|27.8|27.98|27.8|27.83|27.68|3
1743776650000|2025-04-04 14:24:10|27.87|27.79|28.03|27.78|28.03|27.8|27.87|27.73|0
1743776660000|2025-04-04 14:24:20|27.93|27.85|28.06|27.81|28.08|27.89|27.93|27.78|1
1743776670000|2025-04-04 14:24:30|28.08|27.83|28.03|27.95|28.08|27.96|28.01|27.83|16
1743776680000|2025-04-04 14:24:40|28.01|27.93|28.03|27.95|28.03|27.95|28|27.92|3
1743776690000|2025-04-04 14:24:50|28.02|27.94|27.93|27.85|28.04|27.96|27.93|27.85|19
1743776700000|2025-04-04 14:25:00|27.94|27.86|27.98|27.9|27.99|27.91|27.94|27.86|14
1743776710000|2025-04-04 14:25:10|27.95|27.87|27.95|27.87|27.97|27.89|27.93|27.85|2
1743776720000|2025-04-04 14:25:20|27.93|27.85|27.95|27.87|27.99|27.91|27.93|27.85|44
1743776730000|2025-04-04 14:25:30|28.05|27.8|27.98|27.9|28.05|27.9|27.95|27.8|6
1743776740000|2025-04-04 14:25:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|8
1743776750000|2025-04-04 14:25:50|27.97|27.89|28.01|27.93|28.01|27.93|27.93|27.85|1
1743776760000|2025-04-04 14:26:00|28.02|27.94|27.93|27.85|28.03|27.95|27.93|27.85|63
1743776770000|2025-04-04 14:26:10|27.94|27.86|27.9|27.82|28.01|27.86|27.88|27.74|42
1743776780000|2025-04-04 14:26:20|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|0
1743776790000|2025-04-04 14:26:30|27.9|27.82|27.98|27.9|28.01|27.9|27.9|27.76|18
1743776800000|2025-04-04 14:26:40|27.97|27.89|27.98|27.9|28.04|27.93|27.95|27.79|7
1743776810000|2025-04-04 14:26:50|27.97|27.89|27.97|27.89|28.06|27.93|27.95|27.81|12
1743776820000|2025-04-04 14:27:00|28.06|27.81|27.98|27.9|28.06|27.93|27.97|27.81|2
1743776830000|2025-04-04 14:27:10|27.99|27.91|28.1|28.02|28.1|28.02|27.99|27.91|7
1743776840000|2025-04-04 14:27:20|28.2|27.95|28.15|28.07|28.21|28.07|28.14|27.95|13
1743776850000|2025-04-04 14:27:30|28.13|28.05|28.12|28.04|28.15|28.07|28.12|28.04|12
1743776860000|2025-04-04 14:27:40|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1743776870000|2025-04-04 14:27:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1743776880000|2025-04-04 14:28:00|28.15|28.07|28.14|28.06|28.15|28.07|28.12|28.04|1
1743776890000|2025-04-04 14:28:10|28.12|28.04|28.07|27.99|28.12|28.04|28.05|27.97|3
1743776900000|2025-04-04 14:28:20|28.09|28.01|28.07|27.99|28.1|28.02|28.07|27.99|0
1743776910000|2025-04-04 14:28:30|28.09|28.01|28.18|27.93|28.2|28.02|28.09|27.93|3
1743776920000|2025-04-04 14:28:40|28.2|27.95|28.12|28.04|28.2|28.04|28.1|27.95|0
1743776930000|2025-04-04 14:28:50|28.14|28.06|28.23|27.98|28.25|28.06|28.14|27.98|1
1743776940000|2025-04-04 14:29:00|28.25|28|28.14|28.06|28.25|28.06|28.11|27.95|103
1743776950000|2025-04-04 14:29:10|28.09|28.01|28.15|28.07|28.15|28.07|28.09|28.01|0
1743776960000|2025-04-04 14:29:20|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|0
1743776980000|2025-04-04 14:29:40|28.28|28.03|28.16|28.08|28.28|28.11|28.15|28.01|0
1743776990000|2025-04-04 14:29:50|28.15|28.07|28.14|28.06|28.15|28.07|28.14|28.06|25
1743777000000|2025-04-04 14:30:00|28.15|28.07|28.01|27.93|28.19|28.11|28.01|27.93|102
1743777010000|2025-04-04 14:30:10|27.99|27.91|27.84|27.76|27.99|27.91|27.84|27.76|52
1743777020000|2025-04-04 14:30:20|27.8|27.72|27.76|27.51|27.83|27.75|27.68|27.49|10
1743777030000|2025-04-04 14:30:30|27.65|27.57|27.63|27.55|27.65|27.57|27.61|27.53|17
1743777040000|2025-04-04 14:30:40|27.65|27.57|27.59|27.51|27.65|27.57|27.58|27.5|15
1743777050000|2025-04-04 14:30:50|27.57|27.49|27.58|27.5|27.6|27.52|27.55|27.47|41
1743777060000|2025-04-04 14:31:00|27.6|27.52|27.57|27.49|27.63|27.55|27.57|27.49|7
1743777070000|2025-04-04 14:31:10|27.58|27.5|27.65|27.57|27.73|27.57|27.58|27.48|0
1743777080000|2025-04-04 14:31:20|27.67|27.59|27.67|27.59|27.74|27.59|27.66|27.49|57
1743777090000|2025-04-04 14:31:30|27.66|27.58|27.63|27.55|27.66|27.58|27.62|27.54|2
1743777100000|2025-04-04 14:31:40|27.64|27.56|27.62|27.54|27.67|27.59|27.6|27.52|6
1743777110000|2025-04-04 14:31:50|27.6|27.52|27.63|27.55|27.71|27.57|27.6|27.46|10
1743777120000|2025-04-04 14:32:00|27.65|27.57|27.65|27.57|27.74|27.57|27.62|27.49|31
1743777130000|2025-04-04 14:32:10|27.74|27.49|27.79|27.54|27.83|27.58|27.65|27.49|0
1743777140000|2025-04-04 14:32:20|27.72|27.64|27.84|27.59|27.84|27.67|27.72|27.58|17
1743777150000|2025-04-04 14:32:30|27.78|27.7|27.79|27.71|27.84|27.76|27.78|27.7|3
1743777160000|2025-04-04 14:32:40|27.8|27.72|27.94|27.69|27.94|27.77|27.8|27.69|11
1743777170000|2025-04-04 14:32:50|27.93|27.68|27.89|27.81|27.94|27.81|27.89|27.68|0
1743777180000|2025-04-04 14:33:00|28.01|27.76|27.99|27.91|28.1|27.91|27.99|27.76|6
1743777190000|2025-04-04 14:33:10|27.95|27.87|27.84|27.76|27.95|27.87|27.84|27.76|47
1743777200000|2025-04-04 14:33:20|27.87|27.79|27.77|27.69|27.91|27.79|27.77|27.59|26
1743777210000|2025-04-04 14:33:30|27.75|27.67|27.82|27.74|27.82|27.74|27.75|27.67|58
1743777220000|2025-04-04 14:33:40|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|1
1743777230000|2025-04-04 14:33:50|27.87|27.79|27.92|27.84|27.92|27.84|27.87|27.79|1
1743777240000|2025-04-04 14:34:00|28.01|27.76|27.95|27.87|28.01|27.89|27.94|27.76|2
1743777250000|2025-04-04 14:34:10|27.97|27.89|28.06|27.81|28.06|27.89|27.95|27.81|1
1743777260000|2025-04-04 14:34:20|28|27.92|28.07|27.99|28.15|27.99|28|27.88|5
1743777270000|2025-04-04 14:34:30|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|11
1743777280000|2025-04-04 14:34:40|28.09|28.01|28.16|28.08|28.23|28.08|28.07|27.96|20
1743777290000|2025-04-04 14:34:50|28.17|28.09|28.15|28.07|28.2|28.12|28.15|28.07|38
1743777300000|2025-04-04 14:35:00|28.16|28.08|28.16|28.08|28.17|28.09|28.15|28.07|14
1743777310000|2025-04-04 14:35:10|28.15|28.07|28.13|28.05|28.15|28.07|28.09|28.01|11
1743777320000|2025-04-04 14:35:20|28.14|28.06|28.15|28.07|28.19|28.11|28.14|28.06|26
1743777330000|2025-04-04 14:35:30|28.16|28.08|28.14|28.06|28.16|28.08|28.13|28.05|11
1743777340000|2025-04-04 14:35:40|28.12|28.04|28.11|28.03|28.12|28.04|28.1|28.02|26
1743777350000|2025-04-04 14:35:50|28.12|28.04|28.14|28.06|28.16|28.08|28.12|28.04|6
1743777360000|2025-04-04 14:36:00|28.15|28.07|28.26|28.18|28.26|28.18|28.15|28.07|65
1743777370000|2025-04-04 14:36:10|28.23|28.15|28.26|28.18|28.26|28.18|28.22|28.14|36
1743777380000|2025-04-04 14:36:20|28.25|28.17|28.25|28.17|28.25|28.17|28.23|28.15|0
1743777390000|2025-04-04 14:36:30|28.26|28.18|28.22|28.14|28.27|28.19|28.22|28.14|19
1743777400000|2025-04-04 14:36:40|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|2
1743777410000|2025-04-04 14:36:50|28.21|28.13|28.25|28.17|28.26|28.18|28.21|28.13|39
1743777420000|2025-04-04 14:37:00|28.26|28.18|28.26|28.18|28.28|28.2|28.25|28.17|28
1743777430000|2025-04-04 14:37:10|28.25|28.17|28.23|28.15|28.26|28.18|28.23|28.15|33
1743777440000|2025-04-04 14:37:20|28.21|28.13|28.13|28.05|28.21|28.13|28.13|28.05|47
1743777450000|2025-04-04 14:37:30|28.14|28.06|28.06|27.98|28.14|28.06|28.06|27.98|2
1743777460000|2025-04-04 14:37:40|28.09|28.01|28.08|28|28.14|28.06|28.08|28|11
1743777470000|2025-04-04 14:37:50|28.09|28.01|28.09|28.01|28.09|28.01|28.08|28|5
1743777480000|2025-04-04 14:38:00|28.11|28.03|28.04|27.96|28.11|28.03|28.02|27.94|5
1743777490000|2025-04-04 14:38:10|28.06|27.98|28.13|28.05|28.16|28.08|28.06|27.98|7
1743777500000|2025-04-04 14:38:20|28.09|28.01|28.11|28.03|28.13|28.05|28.09|28.01|1
1743777510000|2025-04-04 14:38:30|28.1|28.02|28.13|28.05|28.15|28.07|28.1|28.02|6
1743777520000|2025-04-04 14:38:40|28.1|28.02|28.03|27.95|28.1|28.02|28.03|27.95|36
1743777530000|2025-04-04 14:38:50|28.02|27.94|28.09|28.01|28.13|28.05|28.02|27.94|1
1743777540000|2025-04-04 14:39:00|28.1|28.02|28.11|28.03|28.12|28.04|28.1|28.02|1
1743777550000|2025-04-04 14:39:10|28.14|28.06|28.14|28.06|28.16|28.08|28.11|28.03|4
1743777560000|2025-04-04 14:39:20|28.15|28.07|28.18|28.1|28.19|28.11|28.13|28.05|16
1743777570000|2025-04-04 14:39:30|28.19|28.11|28.04|27.96|28.19|28.11|28.04|27.96|31
1743777580000|2025-04-04 14:39:40|27.99|27.91|28.01|27.93|28.04|27.96|27.99|27.91|12
1743777590000|2025-04-04 14:39:50|28.02|27.94|27.99|27.91|28.03|27.95|27.99|27.91|1
1743777600000|2025-04-04 14:40:00|28.02|27.94|28.04|27.96|28.08|28|28.02|27.94|0
1743777610000|2025-04-04 14:40:10|28.06|27.98|28.13|28.05|28.13|28.05|28.04|27.96|5
1743777620000|2025-04-04 14:40:20|28.14|28.06|28.24|28.16|28.24|28.16|28.14|28.06|9
1743777630000|2025-04-04 14:40:30|28.22|28.14|28.25|28.17|28.28|28.2|28.21|28.13|37
1743777640000|2025-04-04 14:40:40|28.26|28.18|28.26|28.18|28.27|28.19|28.26|28.18|26
1743777650000|2025-04-04 14:40:50|28.25|28.17|28.26|28.18|28.26|28.18|28.24|28.16|10
1743777660000|2025-04-04 14:41:00|28.19|28.11|28.19|28.11|28.21|28.13|28.16|28.08|34
1743777670000|2025-04-04 14:41:10|28.2|28.12|28.25|28.17|28.25|28.17|28.2|28.12|4
1743777680000|2025-04-04 14:41:20|28.26|28.18|28.29|28.21|28.29|28.21|28.25|28.17|24
1743777690000|2025-04-04 14:41:30|28.26|28.18|28.19|28.11|28.27|28.19|28.17|28.09|6
1743777700000|2025-04-04 14:41:40|28.18|28.1|28.04|27.96|28.18|28.1|28.04|27.96|19
1743777710000|2025-04-04 14:41:50|28.05|27.97|28.02|27.94|28.07|27.99|28|27.92|128
1743777720000|2025-04-04 14:42:00|28|27.92|27.99|27.91|28.04|27.96|27.98|27.9|27
1743777730000|2025-04-04 14:42:10|27.93|27.85|28.13|27.88|28.13|27.88|27.92|27.84|292
1743777740000|2025-04-04 14:42:20|28.05|27.97|28.21|27.96|28.23|28.04|28.04|27.96|1
1743777750000|2025-04-04 14:42:30|28.23|27.98|28.14|28.06|28.25|28.06|28.1|27.95|0
1743777780000|2025-04-04 14:43:00|28.15|28.07|28.17|28.09|28.19|28.11|28.14|28.06|2
1743777790000|2025-04-04 14:43:10|28.16|28.08|28.2|28.12|28.26|28.12|28.11|28.01|71
1743777800000|2025-04-04 14:43:20|28.19|28.11|28.15|28.07|28.21|28.13|28.15|28.07|101
1743777810000|2025-04-04 14:43:30|28.14|28.06|28.15|28.07|28.25|28.09|28.09|27.98|22
1743777820000|2025-04-04 14:43:40|28.12|28.04|28.2|27.95|28.2|28.09|28.12|27.95|3
1743777840000|2025-04-04 14:44:00|28.12|28.04|28.1|28.02|28.21|28.04|28.1|27.95|0
1743777850000|2025-04-04 14:44:10|28.2|27.95|28.11|28.03|28.2|28.07|28.11|27.95|2
1743777860000|2025-04-04 14:44:20|28.13|28.05|28.14|28.06|28.16|28.08|28.13|28.05|2
1743777870000|2025-04-04 14:44:30|28.15|28.07|28.24|28.16|28.28|28.16|28.15|28|0
1743777880000|2025-04-04 14:44:40|28.25|28.17|28.4|28.15|28.4|28.23|28.25|28.08|1
1743777890000|2025-04-04 14:44:50|28.43|28.18|28.31|28.23|28.43|28.24|28.31|28.17|0
1743777900000|2025-04-04 14:45:00|28.43|28.18|28.34|28.26|28.45|28.36|28.31|28.17|38
1743777910000|2025-04-04 14:45:10|28.45|28.2|28.37|28.29|28.45|28.32|28.37|28.2|54
1743777920000|2025-04-04 14:45:20|28.41|28.33|28.5|28.25|28.5|28.33|28.41|28.25|7
1743777930000|2025-04-04 14:45:30|28.52|28.27|28.46|28.38|28.55|28.38|28.42|28.27|14
1743777940000|2025-04-04 14:45:40|28.44|28.36|28.43|28.35|28.46|28.38|28.42|28.34|0
1743777950000|2025-04-04 14:45:50|28.42|28.34|28.47|28.39|28.47|28.39|28.42|28.34|20
1743777960000|2025-04-04 14:46:00|28.58|28.33|28.54|28.46|28.62|28.46|28.49|28.33|70
1743777970000|2025-04-04 14:46:10|28.52|28.44|28.56|28.48|28.56|28.48|28.52|28.44|1
1743777980000|2025-04-04 14:46:20|28.57|28.49|28.57|28.49|28.61|28.53|28.57|28.49|1
1743777990000|2025-04-04 14:46:30|28.61|28.53|28.57|28.49|28.61|28.53|28.57|28.49|5
1743778000000|2025-04-04 14:46:40|28.61|28.53|28.62|28.54|28.7|28.54|28.61|28.45|29
1743778010000|2025-04-04 14:46:50|28.61|28.53|28.67|28.59|28.77|28.59|28.61|28.52|21
1743778020000|2025-04-04 14:47:00|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|36
1743778030000|2025-04-04 14:47:10|28.7|28.62|28.67|28.59|28.77|28.62|28.67|28.52|1
1743778040000|2025-04-04 14:47:20|28.66|28.58|28.71|28.63|28.72|28.64|28.66|28.58|31
1743778050000|2025-04-04 14:47:30|28.8|28.55|28.6|28.52|28.8|28.63|28.59|28.43|29
1743778060000|2025-04-04 14:47:40|28.59|28.51|28.64|28.56|28.64|28.56|28.59|28.51|5
1743778070000|2025-04-04 14:47:50|28.63|28.55|28.73|28.48|28.78|28.61|28.63|28.48|55
1743778080000|2025-04-04 14:48:00|28.75|28.5|28.65|28.57|28.75|28.61|28.65|28.5|0
1743778090000|2025-04-04 14:48:10|28.75|28.5|28.71|28.63|28.8|28.67|28.65|28.5|41
1743778100000|2025-04-04 14:48:20|28.82|28.57|28.66|28.58|28.82|28.69|28.66|28.55|58
1743778110000|2025-04-04 14:48:30|28.67|28.59|28.59|28.51|28.67|28.59|28.59|28.51|59
1743778120000|2025-04-04 14:48:40|28.6|28.52|28.63|28.55|28.63|28.55|28.58|28.5|65
1743778130000|2025-04-04 14:48:50|28.73|28.48|28.6|28.52|28.73|28.57|28.59|28.48|62
1743778140000|2025-04-04 14:49:00|28.57|28.49|28.59|28.51|28.59|28.51|28.54|28.46|14
1743778150000|2025-04-04 14:49:10|28.68|28.43|28.62|28.54|28.68|28.56|28.59|28.43|38
1743778160000|2025-04-04 14:49:20|28.68|28.43|28.6|28.52|28.68|28.53|28.56|28.43|40
1743778170000|2025-04-04 14:49:30|28.59|28.51|28.69|28.61|28.73|28.61|28.59|28.46|5
1743778180000|2025-04-04 14:49:40|28.67|28.59|28.69|28.61|28.81|28.61|28.67|28.56|0
1743778190000|2025-04-04 14:49:50|28.72|28.64|28.69|28.61|28.72|28.64|28.69|28.61|0
1743778200000|2025-04-04 14:50:00|28.82|28.57|28.69|28.61|28.83|28.69|28.69|28.57|62
1743778210000|2025-04-04 14:50:10|28.7|28.62|28.86|28.61|28.86|28.69|28.7|28.56|7
1743778220000|2025-04-04 14:50:20|28.88|28.63|28.8|28.72|28.88|28.72|28.8|28.63|1
1743778230000|2025-04-04 14:50:30|28.78|28.7|28.85|28.77|28.85|28.77|28.78|28.7|39
1743778240000|2025-04-04 14:50:40|28.86|28.78|29.02|28.77|29.02|28.84|28.86|28.73|20
1743778250000|2025-04-04 14:50:50|28.92|28.84|28.96|28.88|29.02|28.88|28.92|28.77|0
1743778260000|2025-04-04 14:51:00|28.95|28.87|28.91|28.83|29.02|28.89|28.91|28.77|16
1743778270000|2025-04-04 14:51:10|28.89|28.81|28.66|28.58|28.89|28.81|28.65|28.56|23
1743778280000|2025-04-04 14:51:20|28.64|28.56|28.62|28.54|28.69|28.61|28.62|28.54|70
1743778290000|2025-04-04 14:51:30|28.63|28.55|28.48|28.4|28.63|28.55|28.48|28.33|81
1743778300000|2025-04-04 14:51:40|28.5|28.42|28.49|28.24|28.5|28.42|28.42|28.24|61
1743778310000|2025-04-04 14:51:50|28.46|28.21|28.41|28.16|28.46|28.29|28.33|28.16|26
1743778320000|2025-04-04 14:52:00|28.39|28.14|28.21|28.13|28.39|28.22|28.21|28.06|14
1743778330000|2025-04-04 14:52:10|28.23|28.15|28.35|28.27|28.35|28.27|28.23|28.07|10
1743778340000|2025-04-04 14:52:20|28.41|28.16|28.23|28.15|28.41|28.24|28.23|28.09|31
1743778350000|2025-04-04 14:52:30|28.22|28.14|28.05|27.97|28.22|28.14|28.05|27.91|103
1743778360000|2025-04-04 14:52:40|28.04|27.96|27.95|27.87|28.04|27.96|27.93|27.85|14
1743778370000|2025-04-04 14:52:50|27.96|27.88|28.03|27.95|28.03|27.95|27.95|27.87|4
1743778380000|2025-04-04 14:53:00|28.01|27.93|27.9|27.82|28.01|27.93|27.9|27.82|11
1743778390000|2025-04-04 14:53:10|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|31
1743778400000|2025-04-04 14:53:20|27.87|27.79|27.94|27.69|27.94|27.82|27.86|27.69|8
1743778410000|2025-04-04 14:53:30|27.95|27.7|27.84|27.76|27.95|27.76|27.79|27.67|57
1743778420000|2025-04-04 14:53:40|27.83|27.75|27.86|27.78|27.86|27.78|27.83|27.75|3
1743778430000|2025-04-04 14:53:50|27.85|27.77|27.79|27.71|27.87|27.79|27.79|27.71|74
1743778440000|2025-04-04 14:54:00|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|9
1743778450000|2025-04-04 14:54:10|27.95|27.7|27.95|27.7|27.97|27.79|27.84|27.7|9
1743778460000|2025-04-04 14:54:20|27.94|27.69|27.89|27.81|27.97|27.81|27.84|27.69|1
1743778470000|2025-04-04 14:54:30|27.91|27.83|28.04|27.79|28.04|27.83|27.89|27.75|4
1743778480000|2025-04-04 14:54:40|28.06|27.81|28.09|27.84|28.09|27.84|28.04|27.79|0
1743778490000|2025-04-04 14:54:50|28.01|27.93|28.07|27.82|28.1|27.93|27.98|27.82|2
1743778500000|2025-04-04 14:55:00|28.1|27.85|28.07|27.82|28.12|27.93|27.95|27.79|9
1743778510000|2025-04-04 14:55:10|28.06|27.81|28.06|27.81|28.07|27.87|27.95|27.81|1
1743778520000|2025-04-04 14:55:20|27.95|27.87|27.93|27.85|28.07|27.87|27.91|27.81|0
1743778530000|2025-04-04 14:55:30|28.02|27.77|27.91|27.83|28.02|27.86|27.88|27.7|68
1743778540000|2025-04-04 14:55:40|27.87|27.79|28.04|27.79|28.04|27.85|27.87|27.72|0
1743778550000|2025-04-04 14:55:50|28.05|27.8|28.1|27.85|28.13|27.9|27.96|27.79|3
1743778560000|2025-04-04 14:56:00|28.01|27.93|28.04|27.96|28.15|28|27.98|27.84|0
1743778570000|2025-04-04 14:56:10|28.03|27.95|27.98|27.9|28.03|27.95|27.94|27.86|23
1743778580000|2025-04-04 14:56:20|27.99|27.91|28.05|27.97|28.1|27.97|27.99|27.84|17
1743778590000|2025-04-04 14:56:30|28.03|27.95|28.11|28.03|28.11|28.03|28|27.86|127
1743778600000|2025-04-04 14:56:40|28.06|27.98|27.91|27.83|28.06|27.98|27.91|27.83|59
1743778610000|2025-04-04 14:56:50|27.93|27.85|27.95|27.87|28|27.92|27.93|27.85|8
1743778620000|2025-04-04 14:57:00|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|20
1743778630000|2025-04-04 14:57:10|27.84|27.76|27.77|27.69|27.84|27.76|27.77|27.69|21
1743778640000|2025-04-04 14:57:20|27.75|27.67|27.68|27.6|27.75|27.67|27.68|27.6|21
1743778650000|2025-04-04 14:57:30|27.69|27.61|27.68|27.6|27.79|27.61|27.68|27.54|5
1743778660000|2025-04-04 14:57:40|27.67|27.59|27.69|27.61|27.8|27.65|27.67|27.54|22
1743778670000|2025-04-04 14:57:50|27.7|27.62|27.7|27.62|27.72|27.64|27.68|27.6|1
1743778680000|2025-04-04 14:58:00|27.69|27.61|27.74|27.49|27.75|27.64|27.62|27.49|43
1743778690000|2025-04-04 14:58:10|27.75|27.5|27.65|27.57|27.75|27.58|27.64|27.5|1
1743778700000|2025-04-04 14:58:20|27.64|27.56|27.56|27.48|27.67|27.56|27.55|27.42|53
1743778710000|2025-04-04 14:58:30|27.65|27.4|27.63|27.55|27.67|27.55|27.56|27.4|4
1743778720000|2025-04-04 14:58:40|27.62|27.54|27.74|27.49|27.75|27.56|27.62|27.47|22
1743778730000|2025-04-04 14:58:50|27.77|27.52|27.66|27.58|27.77|27.6|27.65|27.51|42
1743778740000|2025-04-04 14:59:00|27.76|27.51|27.82|27.74|27.91|27.77|27.73|27.51|22
1743778750000|2025-04-04 14:59:10|27.83|27.75|27.93|27.68|27.94|27.75|27.82|27.68|12
1743778760000|2025-04-04 14:59:20|27.94|27.69|27.78|27.7|27.96|27.77|27.76|27.68|96
1743778770000|2025-04-04 14:59:30|27.8|27.72|27.85|27.77|27.85|27.77|27.78|27.7|5
1743778780000|2025-04-04 14:59:40|27.94|27.69|27.9|27.82|27.94|27.82|27.9|27.69|0
1743778790000|2025-04-04 14:59:50|27.99|27.74|27.98|27.9|28.09|27.92|27.9|27.73|7
1743778800000|2025-04-04 15:00:00|28.01|27.93|28.1|28.02|28.21|28.05|28.01|27.93|37
1743778810000|2025-04-04 15:00:10|28.13|28.05|28.07|27.99|28.26|28.09|28.07|27.96|18
1743778820000|2025-04-04 15:00:20|28.06|27.98|28.03|27.95|28.1|28.02|28.01|27.93|32
1743778830000|2025-04-04 15:00:30|28.01|27.93|28.15|27.9|28.16|27.99|28|27.9|63
1743778840000|2025-04-04 15:00:40|28.16|27.91|28.02|27.94|28.18|27.99|28.02|27.9|0
1743778850000|2025-04-04 15:00:50|28|27.92|27.97|27.89|28|27.92|27.95|27.87|34
1743778860000|2025-04-04 15:01:00|27.98|27.9|28.02|27.94|28.13|27.94|27.95|27.81|19
1743778870000|2025-04-04 15:01:10|28|27.92|28.06|27.98|28.07|27.99|27.97|27.89|13
1743778880000|2025-04-04 15:01:20|28.05|27.97|27.73|27.65|28.05|27.97|27.73|27.57|63
1743778890000|2025-04-04 15:01:30|27.68|27.6|27.62|27.37|27.77|27.61|27.56|27.37|35
1743778900000|2025-04-04 15:01:40|27.53|27.45|27.48|27.4|27.54|27.45|27.43|27.29|34
1743778910000|2025-04-04 15:01:50|27.46|27.38|27.55|27.3|27.55|27.38|27.36|27.22|14
1743778920000|2025-04-04 15:02:00|27.48|27.4|27.56|27.48|27.58|27.5|27.48|27.4|11
1743778930000|2025-04-04 15:02:10|27.54|27.46|27.55|27.47|27.62|27.54|27.51|27.43|42
1743778940000|2025-04-04 15:02:20|27.57|27.49|27.41|27.33|27.58|27.5|27.41|27.33|152
1743778950000|2025-04-04 15:02:30|27.47|27.22|27.44|27.36|27.5|27.36|27.43|27.22|21
1743778960000|2025-04-04 15:02:40|27.41|27.33|27.36|27.28|27.41|27.33|27.36|27.28|4
1743778970000|2025-04-04 15:02:50|27.34|27.26|27.4|27.15|27.4|27.26|27.31|27.14|26
1743778980000|2025-04-04 15:03:00|27.29|27.21|27.23|27.15|27.34|27.21|27.23|27.07|14
1743778990000|2025-04-04 15:03:10|27.21|27.13|27.19|27.11|27.27|27.13|27.13|27|25
1743779000000|2025-04-04 15:03:20|27.21|27.13|27.27|27.02|27.36|27.2|27.19|27.02|69
1743779010000|2025-04-04 15:03:30|27.29|27.04|27.19|27.11|27.29|27.16|27.19|27.04|3
1743779020000|2025-04-04 15:03:40|27.18|27.1|27.16|27.08|27.19|27.11|27.16|27.08|15
1743779030000|2025-04-04 15:03:50|27.14|27.06|27.08|27|27.24|27.06|27.07|26.99|16
1743779040000|2025-04-04 15:04:00|27.11|27.03|26.96|26.88|27.22|27.03|26.96|26.88|27
1743779050000|2025-04-04 15:04:10|26.94|26.86|26.84|26.76|27.02|26.86|26.84|26.7|29
1743779060000|2025-04-04 15:04:20|26.83|26.75|26.96|26.88|27.03|26.89|26.78|26.68|33
1743779070000|2025-04-04 15:04:30|26.94|26.86|26.74|26.66|26.94|26.86|26.74|26.6|17
1743779080000|2025-04-04 15:04:40|26.71|26.63|26.71|26.63|26.78|26.66|26.66|26.53|34
1743779090000|2025-04-04 15:04:50|26.74|26.66|26.74|26.66|26.88|26.73|26.72|26.62|8
1743779100000|2025-04-04 15:05:00|26.76|26.68|26.94|26.86|26.94|26.86|26.73|26.65|70
1743779110000|2025-04-04 15:05:10|27.04|26.79|27.06|26.98|27.12|26.98|26.98|26.79|7
1743779120000|2025-04-04 15:05:20|27.04|26.96|27.18|27.1|27.24|27.1|27.04|26.9|11
1743779130000|2025-04-04 15:05:30|27.29|27.04|27.08|27|27.29|27.11|27.04|26.96|65
1743779140000|2025-04-04 15:05:40|27.15|26.9|27.18|27.1|27.25|27.1|27.11|26.9|7
1743779150000|2025-04-04 15:05:50|27.19|27.11|27.26|27.18|27.44|27.28|27.18|27.02|104
1743779160000|2025-04-04 15:06:00|27.31|27.23|27.49|27.24|27.49|27.31|27.31|27.15|58
1743779170000|2025-04-04 15:06:10|27.41|27.33|27.43|27.35|27.5|27.36|27.38|27.25|7
1743779180000|2025-04-04 15:06:20|27.41|27.33|27.42|27.34|27.42|27.34|27.38|27.3|0
1743779190000|2025-04-04 15:06:30|27.43|27.35|27.64|27.39|27.65|27.51|27.43|27.35|11
1743779200000|2025-04-04 15:06:40|27.54|27.46|27.59|27.51|27.6|27.51|27.51|27.34|17
1743779210000|2025-04-04 15:06:50|27.54|27.46|27.53|27.45|27.59|27.51|27.53|27.45|54
1743779220000|2025-04-04 15:07:00|27.57|27.32|27.49|27.41|27.57|27.46|27.43|27.25|43
1743779230000|2025-04-04 15:07:10|27.51|27.43|27.53|27.45|27.54|27.46|27.48|27.4|7
1743779240000|2025-04-04 15:07:20|27.59|27.34|27.53|27.45|27.59|27.46|27.43|27.34|17
1743779250000|2025-04-04 15:07:30|27.54|27.46|27.56|27.48|27.56|27.48|27.53|27.45|2
1743779260000|2025-04-04 15:07:40|27.54|27.46|27.63|27.55|27.7|27.55|27.53|27.45|50
1743779270000|2025-04-04 15:07:50|27.67|27.42|27.63|27.55|27.67|27.55|27.54|27.42|16
1743779280000|2025-04-04 15:08:00|27.72|27.47|27.74|27.49|27.77|27.63|27.64|27.47|10
1743779290000|2025-04-04 15:08:10|27.75|27.5|27.63|27.55|27.77|27.58|27.54|27.42|25
1743779300000|2025-04-04 15:08:20|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|13
1743779310000|2025-04-04 15:08:30|27.61|27.53|27.57|27.32|27.7|27.55|27.53|27.32|39
1743779320000|2025-04-04 15:08:40|27.48|27.4|27.46|27.38|27.57|27.41|27.41|27.32|13
1743779330000|2025-04-04 15:08:50|27.48|27.4|27.49|27.41|27.67|27.48|27.48|27.35|14
1743779340000|2025-04-04 15:09:00|27.48|27.4|27.64|27.39|27.64|27.48|27.42|27.34|15
1743779350000|2025-04-04 15:09:10|27.62|27.37|27.62|27.37|27.65|27.48|27.51|27.37|10
1743779360000|2025-04-04 15:09:20|27.56|27.48|27.58|27.5|27.62|27.5|27.56|27.37|2
1743779370000|2025-04-04 15:09:30|27.61|27.53|27.75|27.5|27.75|27.58|27.61|27.5|2
1743779380000|2025-04-04 15:09:40|27.66|27.58|27.78|27.7|27.82|27.7|27.61|27.47|17
1743779390000|2025-04-04 15:09:50|27.79|27.71|27.69|27.61|27.81|27.73|27.69|27.61|11
1743779400000|2025-04-04 15:10:00|27.68|27.6|27.66|27.58|27.75|27.6|27.62|27.5|40
1743779410000|2025-04-04 15:10:10|27.71|27.63|27.82|27.57|27.85|27.68|27.71|27.54|4
1743779420000|2025-04-04 15:10:20|27.84|27.59|27.63|27.55|27.84|27.69|27.63|27.55|53
1743779430000|2025-04-04 15:10:30|27.61|27.53|27.53|27.45|27.67|27.53|27.51|27.38|11
1743779440000|2025-04-04 15:10:40|27.55|27.28|27.47|27.39|27.57|27.41|27.43|27.28|12
1743779450000|2025-04-04 15:10:50|27.57|27.32|27.57|27.49|27.61|27.53|27.49|27.32|19
1743779460000|2025-04-04 15:11:00|27.58|27.5|27.59|27.51|27.64|27.56|27.57|27.49|23
1743779470000|2025-04-04 15:11:10|27.58|27.5|27.46|27.38|27.59|27.51|27.46|27.38|16
1743779480000|2025-04-04 15:11:20|27.42|27.34|27.32|27.24|27.52|27.34|27.31|27.23|56
1743779490000|2025-04-04 15:11:30|27.31|27.23|27.25|27.17|27.31|27.23|27.23|27.15|11
1743779500000|2025-04-04 15:11:40|27.27|27.19|27.27|27.19|27.4|27.21|27.27|27.12|36
1743779510000|2025-04-04 15:11:50|27.29|27.21|27.24|27.16|27.29|27.21|27.23|27.15|0
1743779520000|2025-04-04 15:12:00|27.23|27.15|27.16|27.08|27.27|27.19|27.15|27.07|170
1743779530000|2025-04-04 15:12:10|27.14|27.06|27.16|27.08|27.28|27.14|27.14|27.02|49
1743779540000|2025-04-04 15:12:20|27.11|27.03|27.37|27.12|27.37|27.14|27.11|27.03|76
1743779550000|2025-04-04 15:12:30|27.35|27.1|27.23|27.15|27.35|27.16|27.21|27.08|0
1743779560000|2025-04-04 15:12:40|27.21|27.13|27.21|27.13|27.33|27.18|27.2|27.08|15
1743779570000|2025-04-04 15:12:50|27.2|27.12|27.16|27.08|27.21|27.13|27.15|27.07|58
1743779580000|2025-04-04 15:13:00|27.17|27.09|27.36|27.28|27.45|27.29|27.17|27.05|3
1743779590000|2025-04-04 15:13:10|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|40
1743779600000|2025-04-04 15:13:20|27.31|27.23|27.27|27.19|27.4|27.23|27.27|27.13|10
1743779610000|2025-04-04 15:13:30|27.26|27.18|27.33|27.08|27.33|27.19|27.2|27.07|28
1743779620000|2025-04-04 15:13:40|27.24|27.16|27.22|27.14|27.35|27.24|27.22|27.07|17
1743779630000|2025-04-04 15:13:50|27.24|27.16|27.26|27.18|27.32|27.18|27.21|27.07|5
1743779640000|2025-04-04 15:14:00|27.29|27.21|27.29|27.21|27.37|27.21|27.21|27.1|19
1743779650000|2025-04-04 15:14:10|27.4|27.15|27.34|27.26|27.4|27.26|27.27|27.13|4
1743779660000|2025-04-04 15:14:20|27.35|27.27|27.36|27.28|27.37|27.29|27.32|27.24|5
1743779670000|2025-04-04 15:14:30|27.37|27.29|27.32|27.24|27.39|27.31|27.32|27.24|26
1743779680000|2025-04-04 15:14:40|27.31|27.23|27.4|27.15|27.4|27.29|27.31|27.15|10
1743779690000|2025-04-04 15:14:50|27.42|27.17|27.37|27.29|27.42|27.29|27.34|27.17|0
1743779700000|2025-04-04 15:15:00|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|4
1743779710000|2025-04-04 15:15:10|27.39|27.31|27.52|27.44|27.52|27.44|27.39|27.27|92
1743779720000|2025-04-04 15:15:20|27.49|27.41|27.36|27.28|27.49|27.41|27.36|27.28|44
1743779730000|2025-04-04 15:15:30|27.37|27.29|27.31|27.23|27.37|27.29|27.31|27.23|5
1743779740000|2025-04-04 15:15:40|27.34|27.26|27.28|27.2|27.34|27.26|27.22|27.14|11
1743779750000|2025-04-04 15:15:50|27.27|27.19|27.32|27.24|27.34|27.26|27.27|27.19|44
1743779760000|2025-04-04 15:16:00|27.34|27.26|27.26|27.18|27.38|27.3|27.26|27.18|44
1743779770000|2025-04-04 15:16:10|27.24|27.16|27.2|27.12|27.24|27.16|27.18|27.1|10
1743779780000|2025-04-04 15:16:20|27.22|27.14|27.26|27.18|27.26|27.18|27.21|27.13|3
1743779790000|2025-04-04 15:16:30|27.27|27.19|27.26|27.18|27.29|27.21|27.22|27.14|25
1743779800000|2025-04-04 15:16:40|27.27|27.19|27.27|27.19|27.3|27.22|27.27|27.19|4
1743779810000|2025-04-04 15:16:50|27.3|27.22|27.39|27.31|27.39|27.31|27.3|27.22|56
1743779820000|2025-04-04 15:17:00|27.42|27.34|27.39|27.31|27.48|27.35|27.39|27.23|36
1743779830000|2025-04-04 15:17:10|27.41|27.33|27.37|27.29|27.42|27.34|27.36|27.28|52
1743779840000|2025-04-04 15:17:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|18
1743779850000|2025-04-04 15:17:30|27.37|27.29|27.26|27.18|27.41|27.33|27.26|27.18|21
1743779860000|2025-04-04 15:17:40|27.25|27.17|27.16|27.08|27.25|27.17|27.16|27.08|26
1743779870000|2025-04-04 15:17:50|27.13|27.05|27.22|27.14|27.28|27.14|27.11|27.03|30
1743779880000|2025-04-04 15:18:00|27.28|27.2|27.17|27.09|27.3|27.22|27.17|27.03|38
1743779890000|2025-04-04 15:18:10|27.16|27.08|27.09|27.01|27.23|27.09|27.06|26.93|13
1743779900000|2025-04-04 15:18:20|27.1|27.02|27.05|26.97|27.2|27.04|27.05|26.95|81
1743779910000|2025-04-04 15:18:30|27.07|26.99|27.02|26.94|27.07|26.99|27.02|26.94|29
1743779920000|2025-04-04 15:18:40|27.03|26.95|27.06|26.98|27.18|27.01|27|26.92|41
1743779930000|2025-04-04 15:18:50|27.1|27.02|27.17|27.09|27.23|27.12|27.07|26.98|46
1743779940000|2025-04-04 15:19:00|27.19|27.11|27.17|27.09|27.23|27.15|27.17|27.09|10
1743779950000|2025-04-04 15:19:10|27.19|27.11|27.33|27.25|27.33|27.25|27.19|27.11|10
1743779960000|2025-04-04 15:19:20|27.32|27.24|27.37|27.29|27.37|27.29|27.31|27.23|4
1743779970000|2025-04-04 15:19:30|27.39|27.31|27.44|27.36|27.48|27.36|27.39|27.23|3
1743779980000|2025-04-04 15:19:40|27.46|27.38|27.47|27.39|27.57|27.39|27.46|27.32|3
1743779990000|2025-04-04 15:19:50|27.48|27.4|27.52|27.44|27.52|27.44|27.48|27.4|42
1743780000000|2025-04-04 15:20:00|27.53|27.45|27.54|27.46|27.62|27.47|27.53|27.37|188
1743780010000|2025-04-04 15:20:10|27.56|27.48|27.57|27.49|27.59|27.51|27.54|27.46|5
1743780020000|2025-04-04 15:20:20|27.55|27.47|27.74|27.49|27.74|27.56|27.55|27.47|26
1743780030000|2025-04-04 15:20:30|27.64|27.56|27.66|27.58|27.77|27.63|27.64|27.52|42
1743780040000|2025-04-04 15:20:40|27.65|27.57|27.63|27.55|27.75|27.58|27.59|27.49|49
1743780050000|2025-04-04 15:20:50|27.6|27.52|27.54|27.29|27.64|27.52|27.43|27.29|189
1743780060000|2025-04-04 15:21:00|27.43|27.35|27.34|27.26|27.5|27.35|27.31|27.2|11
1743780070000|2025-04-04 15:21:10|27.36|27.28|27.33|27.25|27.49|27.35|27.32|27.24|33
1743780080000|2025-04-04 15:21:20|27.31|27.23|27.41|27.33|27.47|27.33|27.31|27.2|13
1743780090000|2025-04-04 15:21:30|27.42|27.34|27.43|27.35|27.44|27.36|27.42|27.34|0
1743780100000|2025-04-04 15:21:40|27.44|27.36|27.45|27.37|27.47|27.39|27.43|27.35|3
1743780110000|2025-04-04 15:21:50|27.42|27.34|27.41|27.33|27.42|27.34|27.38|27.3|1
1743780120000|2025-04-04 15:22:00|27.42|27.34|27.57|27.49|27.58|27.49|27.42|27.32|49
1743780130000|2025-04-04 15:22:10|27.58|27.5|27.56|27.48|27.62|27.5|27.52|27.37|73
1743780140000|2025-04-04 15:22:20|27.53|27.45|27.69|27.44|27.69|27.51|27.5|27.42|15
1743780150000|2025-04-04 15:22:30|27.61|27.53|27.64|27.56|27.64|27.56|27.61|27.53|8
1743780160000|2025-04-04 15:22:40|27.65|27.4|27.53|27.45|27.65|27.45|27.53|27.37|44
1743780170000|2025-04-04 15:22:50|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1743780180000|2025-04-04 15:23:00|27.58|27.5|27.61|27.53|27.69|27.53|27.58|27.44|26
1743780190000|2025-04-04 15:23:10|27.6|27.52|27.5|27.42|27.6|27.52|27.5|27.42|41
1743780200000|2025-04-04 15:23:20|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|37
1743780210000|2025-04-04 15:23:30|27.54|27.46|27.56|27.48|27.57|27.49|27.54|27.46|28
1743780220000|2025-04-04 15:23:40|27.61|27.53|27.64|27.56|27.72|27.56|27.59|27.47|18
1743780230000|2025-04-04 15:23:50|27.63|27.55|27.61|27.53|27.63|27.55|27.61|27.53|29
1743780240000|2025-04-04 15:24:00|27.62|27.54|27.61|27.53|27.72|27.58|27.56|27.47|24
1743780250000|2025-04-04 15:24:10|27.59|27.51|27.71|27.63|27.73|27.65|27.59|27.47|63
1743780260000|2025-04-04 15:24:20|27.7|27.62|27.58|27.5|27.7|27.62|27.58|27.5|9
1743780270000|2025-04-04 15:24:30|27.59|27.51|27.56|27.48|27.7|27.55|27.55|27.42|132
1743780280000|2025-04-04 15:24:40|27.62|27.37|27.49|27.41|27.62|27.41|27.49|27.33|49
1743780290000|2025-04-04 15:24:50|27.5|27.42|27.5|27.42|27.5|27.42|27.47|27.39|3
1743780300000|2025-04-04 15:25:00|27.51|27.43|27.78|27.7|27.86|27.7|27.51|27.43|177
1743780310000|2025-04-04 15:25:10|27.77|27.69|27.99|27.74|27.99|27.81|27.77|27.64|20
1743780320000|2025-04-04 15:25:20|27.89|27.81|27.88|27.8|27.99|27.81|27.86|27.74|0
1743780330000|2025-04-04 15:25:30|27.89|27.81|27.91|27.83|27.99|27.83|27.86|27.72|211
1743780340000|2025-04-04 15:25:40|27.93|27.85|27.94|27.86|27.96|27.88|27.9|27.82|31
1743780350000|2025-04-04 15:25:50|27.9|27.82|27.94|27.69|27.95|27.84|27.83|27.69|46
1743780360000|2025-04-04 15:26:00|27.86|27.78|28.01|27.93|28.07|27.93|27.86|27.72|29
1743780370000|2025-04-04 15:26:10|28.03|27.95|28.06|27.98|28.12|27.98|28.01|27.85|6
1743780380000|2025-04-04 15:26:20|28.07|27.99|28.13|28.05|28.13|28.05|28.07|27.99|5
1743780390000|2025-04-04 15:26:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1743780400000|2025-04-04 15:26:40|28.13|28.05|28.14|28.06|28.17|28.09|28.11|28.03|50
1743780410000|2025-04-04 15:26:50|28.13|28.05|28.17|28.09|28.17|28.09|28.13|28.05|0
1743780420000|2025-04-04 15:27:00|28.29|28.04|28.04|27.96|28.29|28.11|28.04|27.9|48
1743780430000|2025-04-04 15:27:10|28.06|27.98|28.2|27.95|28.2|27.98|28.06|27.92|14
1743780440000|2025-04-04 15:27:20|28.11|28.03|28.11|28.03|28.2|28.04|28.11|27.95|11
1743780450000|2025-04-04 15:27:30|28.1|28.02|28.16|28.08|28.22|28.08|28.09|27.97|27
1743780460000|2025-04-04 15:27:40|28.25|28|28.14|28.06|28.25|28.11|28.14|28|36
1743780470000|2025-04-04 15:27:50|28.13|28.05|28.17|28.09|28.17|28.09|28.09|27.92|24
1743780480000|2025-04-04 15:28:00|28.27|28.02|28.16|28.08|28.27|28.09|28.14|28.02|4
1743780490000|2025-04-04 15:28:10|28.17|28.09|28.1|28.02|28.25|28.09|28.1|28|123
1743780500000|2025-04-04 15:28:20|28.11|28.03|28.07|27.99|28.12|28.04|28.07|27.99|59
1743780510000|2025-04-04 15:28:30|28.09|28.01|28.14|28.06|28.14|28.06|28.09|28.01|44
1743780520000|2025-04-04 15:28:40|28.12|28.04|28.18|27.93|28.18|28.04|28.1|27.93|34
1743780530000|2025-04-04 15:28:50|28.12|28.04|28.13|28.05|28.13|28.05|28.09|28.01|6
1743780540000|2025-04-04 15:29:00|28.14|28.06|28.14|28.06|28.14|28.06|28.1|28.02|28
1743780550000|2025-04-04 15:29:10|28.12|28.04|28.15|28.07|28.15|28.07|28.1|28.02|18
1743780560000|2025-04-04 15:29:20|28.18|28.1|28.3|28.05|28.3|28.15|28.18|28.03|24
1743780570000|2025-04-04 15:29:30|28.22|28.14|28.41|28.33|28.42|28.34|28.22|28.14|93
1743780580000|2025-04-04 15:29:40|28.42|28.34|28.5|28.25|28.51|28.36|28.41|28.23|65
1743780590000|2025-04-04 15:29:50|28.42|28.34|28.55|28.3|28.55|28.41|28.42|28.28|19
1743780600000|2025-04-04 15:30:00|28.49|28.41|28.32|28.24|28.55|28.41|28.3|28.21|53
1743780610000|2025-04-04 15:30:10|28.3|28.22|28.26|28.18|28.4|28.24|28.26|28.13|51
1743780620000|2025-04-04 15:30:20|28.27|28.19|28.33|28.08|28.38|28.24|28.27|28.08|14
1743780630000|2025-04-04 15:30:30|28.31|28.06|28.07|27.99|28.31|28.09|28.06|27.93|195
1743780640000|2025-04-04 15:30:40|28.05|27.97|28|27.92|28.05|27.97|27.97|27.89|101
1743780650000|2025-04-04 15:30:50|28.01|27.93|28.1|28.02|28.16|28.02|28.01|27.91|31
1743780660000|2025-04-04 15:31:00|28.2|27.95|28.23|27.98|28.23|28.06|28.14|27.95|0
1743780670000|2025-04-04 15:31:10|28.26|28.01|28.24|28.16|28.31|28.16|28.24|28.01|0
1743780680000|2025-04-04 15:31:20|28.21|28.13|28.22|28.14|28.22|28.14|28.21|28.13|100
1743780690000|2025-04-04 15:31:30|28.19|28.11|28.14|28.06|28.19|28.11|28.12|28.04|6
1743780700000|2025-04-04 15:31:40|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|17
1743780710000|2025-04-04 15:31:50|28.19|28.11|28.28|28.03|28.28|28.14|28.19|28.02|1
1743780720000|2025-04-04 15:32:00|28.24|28.16|28.37|28.12|28.37|28.18|28.24|28.12|8
1743780730000|2025-04-04 15:32:10|28.38|28.13|28.38|28.13|28.38|28.13|28.38|28.13|0
1743780740000|2025-04-04 15:32:20|28.37|28.12|28.25|28.17|28.37|28.19|28.25|28.12|5
1743780750000|2025-04-04 15:32:30|28.27|28.19|28.29|28.21|28.29|28.21|28.27|28.19|11
1743780760000|2025-04-04 15:32:40|28.34|28.26|28.43|28.18|28.43|28.26|28.34|28.18|0
1743780770000|2025-04-04 15:32:50|28.36|28.28|28.45|28.2|28.48|28.33|28.36|28.2|4
1743780790000|2025-04-04 15:33:10|28.34|28.26|28.33|28.08|28.37|28.26|28.26|28.08|49
1743780800000|2025-04-04 15:33:20|28.35|28.1|28.26|28.18|28.35|28.21|28.26|28.08|0
1743780810000|2025-04-04 15:33:30|28.27|28.19|28.21|28.13|28.27|28.19|28.18|28.1|16
1743780820000|2025-04-04 15:33:40|28.23|28.15|28.17|28.09|28.25|28.15|28.16|28|17
1743780830000|2025-04-04 15:33:50|28.13|28.05|28.09|28.01|28.13|28.05|28.09|28.01|15
1743780840000|2025-04-04 15:34:00|28.06|27.98|28.04|27.96|28.07|27.99|28.04|27.96|31
1743780850000|2025-04-04 15:34:10|28.05|27.97|28.03|27.95|28.13|27.98|28.02|27.88|18
1743780860000|2025-04-04 15:34:20|28.05|27.97|28.27|28.02|28.27|28.04|28.05|27.92|23
1743780870000|2025-04-04 15:34:30|28.25|28|28.29|28.04|28.29|28.04|28.24|27.99|2
1743780880000|2025-04-04 15:34:40|28.18|28.1|28.18|28.1|28.29|28.11|28.18|28.02|0
1743780890000|2025-04-04 15:34:50|28.16|28.08|28.16|28.08|28.16|28.08|28.08|28|51
1743780900000|2025-04-04 15:35:00|28.15|28.07|28.19|28.11|28.19|28.11|28.08|27.94|4
1743780910000|2025-04-04 15:35:10|28.28|28.03|28.19|28.11|28.28|28.11|28.19|28.03|0
1743780920000|2025-04-04 15:35:20|||||||||13
1743780930000|2025-04-04 15:35:30|28.2|28.12|28.2|28.12|28.28|28.16|28.2|28.03|29
1743780940000|2025-04-04 15:35:40|28.19|28.11|28.2|27.95|28.25|28.11|28.12|27.93|19
1743780950000|2025-04-04 15:35:50|28.14|28.06|28.11|28.03|28.14|28.06|28.09|28.01|0
1743780960000|2025-04-04 15:36:00|28.14|28.06|28.19|28.11|28.25|28.11|28.14|27.98|2
1743780970000|2025-04-04 15:36:10|28.2|28.12|28.21|28.13|28.21|28.13|28.2|28.12|1
1743780980000|2025-04-04 15:36:20|28.22|28.14|28.21|28.13|28.22|28.14|28.21|28.13|3
1743780990000|2025-04-04 15:36:30|28.22|28.14|28.4|28.15|28.4|28.23|28.21|28.13|6
1743781000000|2025-04-04 15:36:40|28.42|28.17|28.31|28.23|28.42|28.23|28.31|28.15|0
1743781010000|2025-04-04 15:36:50|28.32|28.24|28.39|28.31|28.43|28.31|28.32|28.17|0
1743781020000|2025-04-04 15:37:00|28.41|28.33|28.46|28.38|28.54|28.38|28.4|28.25|100
1743781030000|2025-04-04 15:37:10|28.48|28.4|28.46|28.38|28.54|28.4|28.43|28.29|14
1743781040000|2025-04-04 15:37:20|28.47|28.39|28.53|28.45|28.6|28.46|28.47|28.35|7
1743781050000|2025-04-04 15:37:30|28.54|28.46|28.58|28.5|28.58|28.5|28.54|28.46|1
1743781060000|2025-04-04 15:37:40|28.57|28.49|28.58|28.5|28.58|28.5|28.53|28.45|7
1743781070000|2025-04-04 15:37:50|28.67|28.42|28.58|28.5|28.67|28.55|28.58|28.42|8
1743781080000|2025-04-04 15:38:00|28.56|28.48|28.59|28.34|28.6|28.48|28.49|28.34|8
1743781090000|2025-04-04 15:38:10|28.6|28.35|28.55|28.3|28.6|28.4|28.48|28.3|2
1743781100000|2025-04-04 15:38:20|28.43|28.35|28.41|28.33|28.44|28.36|28.41|28.33|1
1743781110000|2025-04-04 15:38:30|28.38|28.3|28.33|28.25|28.38|28.3|28.32|28.24|4
1743781120000|2025-04-04 15:38:40|28.32|28.24|28.31|28.23|28.4|28.24|28.31|28.15|1
1743781130000|2025-04-04 15:38:50|28.29|28.21|28.38|28.13|28.38|28.21|28.26|28.13|8
1743781140000|2025-04-04 15:39:00|28.37|28.12|28.29|28.21|28.4|28.24|28.29|28.12|8
1743781150000|2025-04-04 15:39:10|28.31|28.23|28.29|28.21|28.39|28.25|28.28|28.14|21
1743781160000|2025-04-04 15:39:20|28.28|28.2|28.36|28.28|28.38|28.3|28.28|28.2|1
1743781170000|2025-04-04 15:39:30|28.33|28.25|28.41|28.33|28.45|28.33|28.33|28.17|1
1743781180000|2025-04-04 15:39:40|28.43|28.35|28.41|28.33|28.43|28.35|28.4|28.32|0
1743781190000|2025-04-04 15:39:50|28.4|28.32|28.38|28.3|28.41|28.33|28.36|28.28|7
1743781200000|2025-04-04 15:40:00|28.39|28.31|28.38|28.3|28.41|28.33|28.38|28.3|16
1743781210000|2025-04-04 15:40:10|28.39|28.31|28.49|28.41|28.49|28.41|28.34|28.26|2
1743781220000|2025-04-04 15:40:20|28.48|28.4|28.46|28.38|28.49|28.41|28.46|28.38|3
1743781230000|2025-04-04 15:40:30|28.48|28.4|28.53|28.45|28.53|28.45|28.46|28.38|0
1743781240000|2025-04-04 15:40:40|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1743781250000|2025-04-04 15:40:50|28.62|28.37|28.51|28.43|28.62|28.45|28.51|28.37|2
1743781260000|2025-04-04 15:41:00|28.52|28.44|28.5|28.42|28.52|28.44|28.5|28.42|7
1743781270000|2025-04-04 15:41:10|28.49|28.41|28.45|28.37|28.49|28.41|28.45|28.37|3
1743781280000|2025-04-04 15:41:20|28.46|28.38|28.5|28.42|28.61|28.43|28.46|28.36|1
1743781290000|2025-04-04 15:41:30|28.51|28.43|28.5|28.42|28.53|28.45|28.49|28.41|0
1743781300000|2025-04-04 15:41:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|7
1743781310000|2025-04-04 15:41:50|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|4
1743781320000|2025-04-04 15:42:00|28.43|28.35|28.26|28.18|28.43|28.35|28.24|28.16|16
1743781330000|2025-04-04 15:42:10|28.24|28.16|28.23|28.15|28.31|28.23|28.21|28.13|2
1743781340000|2025-04-04 15:42:20|28.21|28.13|28.14|28.06|28.21|28.13|28.14|28.06|20
1743781350000|2025-04-04 15:42:30|28.15|28.07|28.14|28.06|28.18|28.1|28.14|28.06|6
1743781360000|2025-04-04 15:42:40|28.16|28.08|28.11|28.03|28.18|28.1|28.08|28|50
1743781370000|2025-04-04 15:42:50|28.13|28.05|28.14|28.06|28.16|28.08|28.13|28.05|29
1743781380000|2025-04-04 15:43:00|28.12|28.04|28.05|27.97|28.12|28.04|28.02|27.94|303
1743781390000|2025-04-04 15:43:10|28.07|27.99|28.16|28.08|28.16|28.08|28.07|27.99|34
1743781400000|2025-04-04 15:43:20|28.17|28.09|28.35|28.1|28.35|28.18|28.17|28.09|0
1743781410000|2025-04-04 15:43:30|28.29|28.21|28.28|28.2|28.31|28.23|28.28|28.2|7
1743781420000|2025-04-04 15:43:40|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|0
1743781430000|2025-04-04 15:43:50|28.2|28.12|28.23|28.15|28.25|28.17|28.2|28.12|16
1743781440000|2025-04-04 15:44:00|28.25|28.17|28.23|28.15|28.26|28.18|28.18|28.1|11
1743781450000|2025-04-04 15:44:10|28.25|28.17|28.34|28.26|28.36|28.28|28.25|28.17|0
1743781460000|2025-04-04 15:44:20|28.33|28.25|28.31|28.23|28.37|28.25|28.26|28.1|3
1743781470000|2025-04-04 15:44:30|28.29|28.21|28.26|28.18|28.29|28.21|28.2|28.12|10
1743781480000|2025-04-04 15:44:40|28.31|28.23|28.31|28.23|28.39|28.23|28.31|28.12|0
1743781490000|2025-04-04 15:44:50|28.33|28.25|28.47|28.22|28.47|28.28|28.33|28.22|3
1743781500000|2025-04-04 15:45:00|28.36|28.28|28.41|28.33|28.42|28.33|28.34|28.17|2
1743781510000|2025-04-04 15:45:10|28.43|28.35|28.41|28.33|28.43|28.35|28.38|28.3|50
1743781520000|2025-04-04 15:45:20|28.47|28.22|28.41|28.33|28.49|28.33|28.36|28.22|3
1743781540000|2025-04-04 15:45:40|28.39|28.31|28.31|28.23|28.42|28.31|28.31|28.17|5
1743781550000|2025-04-04 15:45:50|28.28|28.2|28.29|28.21|28.37|28.23|28.26|28.12|3
1743781560000|2025-04-04 15:46:00|28.31|28.23|28.16|28.08|28.31|28.23|28.16|28.08|0
1743781570000|2025-04-04 15:46:10|28.18|28.1|28.16|28.08|28.27|28.1|28.16|28.02|0
1743781580000|2025-04-04 15:46:20|28.18|28.1|28.27|28.02|28.27|28.1|28.16|28|0
1743781590000|2025-04-04 15:46:30|28.21|28.13|28.31|28.23|28.35|28.23|28.21|28.1|0
1743781600000|2025-04-04 15:46:40|28.29|28.21|28.37|28.12|28.37|28.23|28.26|28.12|6
1743781610000|2025-04-04 15:46:50|28.26|28.18|28.26|28.18|28.37|28.21|28.25|28.1|5
1743781630000|2025-04-04 15:47:10|28.28|28.2|28.19|28.11|28.28|28.2|28.16|28.08|12
1743781640000|2025-04-04 15:47:20|28.16|28.08|28.07|27.99|28.18|28.1|28.07|27.99|54
1743781650000|2025-04-04 15:47:30|28.06|27.98|28.15|27.9|28.15|28.01|28.04|27.89|7
1743781660000|2025-04-04 15:47:40|28.06|27.98|28.04|27.96|28.13|27.99|28.04|27.87|0
1743781670000|2025-04-04 15:47:50|28.06|27.98|28.12|28.04|28.12|28.04|28.06|27.98|2
1743781680000|2025-04-04 15:48:00|28.14|28.06|28.19|28.11|28.19|28.11|28.12|28.04|0
1743781690000|2025-04-04 15:48:10|28.18|28.1|28.09|28.01|28.2|28.1|28.09|27.95|3
1743781700000|2025-04-04 15:48:20|28.11|28.03|28.17|28.09|28.22|28.09|28.11|27.95|4
1743781710000|2025-04-04 15:48:30|28.16|28.08|28.1|28.02|28.17|28.09|28.1|28.02|1
1743781720000|2025-04-04 15:48:40|28.11|28.03|28.16|28.08|28.23|28.08|28.11|27.98|27
1743781730000|2025-04-04 15:48:50|28.17|28.09|28.12|28.04|28.17|28.09|28.12|28.04|1
1743781740000|2025-04-04 15:49:00|28.11|28.03|28.09|28.01|28.11|28.03|28.09|28.01|0
1743781750000|2025-04-04 15:49:10|28.06|27.98|27.92|27.84|28.12|27.98|27.92|27.78|3
1743781760000|2025-04-04 15:49:20|28|27.75|28.03|27.78|28.03|27.86|27.92|27.75|4
1743781770000|2025-04-04 15:49:30|27.99|27.91|27.94|27.86|27.99|27.91|27.92|27.84|1
1743781780000|2025-04-04 15:49:40|28|27.75|28|27.75|28|27.75|28|27.75|0
1743781790000|2025-04-04 15:49:50|27.92|27.84|28.03|27.78|28.03|27.86|27.92|27.78|2
1743781800000|2025-04-04 15:50:00|27.99|27.91|27.94|27.86|28.08|27.91|27.94|27.79|0
1743781810000|2025-04-04 15:50:10|27.96|27.88|28.01|27.93|28.02|27.94|27.94|27.86|0
1743781820000|2025-04-04 15:50:20|27.98|27.9|27.96|27.88|28.07|27.91|27.94|27.8|2
1743781830000|2025-04-04 15:50:30|27.94|27.86|27.99|27.91|28.07|27.91|27.94|27.79|0
1743781840000|2025-04-04 15:50:40|27.97|27.89|27.91|27.83|28.05|27.89|27.89|27.77|2
1743781850000|2025-04-04 15:50:50|27.89|27.81|27.91|27.83|27.91|27.83|27.89|27.81|0
1743781860000|2025-04-04 15:51:00|27.89|27.81|27.82|27.74|27.89|27.81|27.82|27.74|1
1743781870000|2025-04-04 15:51:10|27.79|27.71|27.89|27.81|27.92|27.81|27.79|27.67|7
1743781880000|2025-04-04 15:51:20|27.87|27.79|27.83|27.75|27.87|27.79|27.8|27.72|5
1743781890000|2025-04-04 15:51:30|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1743781900000|2025-04-04 15:51:40|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1743781910000|2025-04-04 15:51:50|27.95|27.7|27.96|27.88|28|27.88|27.86|27.69|0
1743781920000|2025-04-04 15:52:00|27.98|27.9|28.1|27.85|28.1|27.9|27.98|27.82|0
1743781930000|2025-04-04 15:52:10|28.03|27.95|28.06|27.98|28.12|28|28.03|27.87|0
1743781940000|2025-04-04 15:52:20|28.04|27.96|28.15|27.9|28.15|27.96|28.04|27.89|0
1743781950000|2025-04-04 15:52:30|28.17|27.92|28.09|28.01|28.17|28.01|28.09|27.92|0
1743781960000|2025-04-04 15:52:40|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|5
1743781970000|2025-04-04 15:52:50|28.24|27.99|28.14|28.06|28.24|28.06|28.13|27.99|0
1743781980000|2025-04-04 15:53:00|28.24|27.99|28.14|28.06|28.24|28.06|28.14|27.99|0
1743781990000|2025-04-04 15:53:10|28.16|28.08|28.34|28.09|28.34|28.13|28.16|28.04|0
1743782010000|2025-04-04 15:53:30|28.26|28.18|28.15|28.07|28.26|28.18|28.15|28.07|12
1743782020000|2025-04-04 15:53:40|28.18|28.1|28.18|28.1|28.18|28.1|28.15|28.07|0
1743782030000|2025-04-04 15:53:50|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|0
1743782040000|2025-04-04 15:54:00|28.36|28.11|28.25|28.17|28.36|28.18|28.24|28.11|2
1743782050000|2025-04-04 15:54:10|28.23|28.15|28.18|28.1|28.23|28.15|28.15|28.07|2
1743782060000|2025-04-04 15:54:20|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|0
1743782070000|2025-04-04 15:54:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|4
1743782080000|2025-04-04 15:54:40|28.18|28.1|28.13|28.05|28.18|28.1|28.13|28.05|1
1743782090000|2025-04-04 15:54:50|28.16|28.08|28.15|28.07|28.18|28.1|28.15|28.07|0
1743782100000|2025-04-04 15:55:00|28.1|28.02|28.08|28|28.17|28.03|27.98|27.89|7
1743782110000|2025-04-04 15:55:10|28.15|27.9|28.08|28|28.15|28.06|28.08|27.9|1
1743782120000|2025-04-04 15:55:20|28.06|27.98|28.06|27.98|28.08|28|28.04|27.96|1
1743782130000|2025-04-04 15:55:30|28.08|28|28.06|27.98|28.08|28|28.06|27.98|0
1743782140000|2025-04-04 15:55:40|28.08|28|27.98|27.9|28.14|28.02|27.98|27.87|2
1743782150000|2025-04-04 15:55:50|27.99|27.91|28|27.92|28.04|27.96|27.96|27.88|3
1743782160000|2025-04-04 15:56:00|27.99|27.91|28.05|27.8|28.07|27.91|27.93|27.79|4
1743782170000|2025-04-04 15:56:10|28.01|27.93|28.16|28.08|28.16|28.08|28.01|27.93|6
1743782180000|2025-04-04 15:56:20|28.18|28.1|28.25|28.17|28.25|28.17|28.18|28.1|0
1743782190000|2025-04-04 15:56:30|28.23|28.15|28.28|28.2|28.36|28.2|28.23|28.09|0
1743782200000|2025-04-04 15:56:40|28.37|28.12|28.37|28.12|28.37|28.2|28.28|28.11|0
1743782210000|2025-04-04 15:56:50|28.28|28.2|28.27|28.02|28.29|28.2|28.21|28.02|8
1743782220000|2025-04-04 15:57:00|28.16|28.08|28.13|28.05|28.18|28.1|28.13|28.05|1
1743782240000|2025-04-04 15:57:20|28.1|28.02|28.13|28.05|28.21|28.05|28.1|27.94|2
1743782260000|2025-04-04 15:57:40|28.16|28.08|28.13|28.05|28.16|28.08|28.13|28.05|0
1743782270000|2025-04-04 15:57:50|28.16|28.08|28.23|28.15|28.23|28.15|28.16|28.08|4
1743782280000|2025-04-04 15:58:00|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1743782290000|2025-04-04 15:58:10|28.25|28.17|28.3|28.22|28.37|28.22|28.25|28.12|1
1743782320000|2025-04-04 15:58:40|28.29|28.21|28.34|28.09|28.34|28.22|28.27|28.09|7
1743782330000|2025-04-04 15:58:50|28.36|28.11|28.37|28.12|28.37|28.12|28.34|28.09|0
1743782340000|2025-04-04 15:59:00|28.28|28.2|28.28|28.2|28.28|28.2|28.26|28.18|0
1743782350000|2025-04-04 15:59:10|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|5
1743782360000|2025-04-04 15:59:20|28.26|28.18|28.26|28.18|28.26|28.18|28.25|28.17|0
1743782370000|2025-04-04 15:59:30|28.25|28.17|28.25|28.17|28.26|28.18|28.25|28.17|0
1743782390000|2025-04-04 15:59:50|28.26|28.18|28.25|28.17|28.36|28.2|28.25|28.11|5
1743782400000|2025-04-04 16:00:00|28.26|28.18|28.21|27.96|28.32|28.18|28.11|27.96|8
1743782410000|2025-04-04 16:00:10|28.13|28.05|28|27.92|28.19|28.05|28|27.92|2
1743782420000|2025-04-04 16:00:20|28.01|27.93|28|27.92|28.01|27.93|27.99|27.91|0
1743782430000|2025-04-04 16:00:30|28.01|27.93|28|27.92|28.12|27.96|27.98|27.82|27
1743782440000|2025-04-04 16:00:40|27.99|27.91|28.11|27.86|28.11|27.91|27.96|27.85|0
1743782450000|2025-04-04 16:00:50|28.14|27.89|28.11|28.03|28.16|28.03|28.06|27.89|1
1743782460000|2025-04-04 16:01:00|28.21|27.96|28.16|28.08|28.21|28.09|28.15|27.96|3
1743782470000|2025-04-04 16:01:10|28.15|28.07|28.19|27.94|28.21|28.08|28.13|27.94|4
1743782480000|2025-04-04 16:01:20|28.1|28.02|28.14|27.89|28.14|28.02|28.05|27.86|0
1743782500000|2025-04-04 16:01:40|28.15|27.9|28.06|27.98|28.16|27.98|28.04|27.9|4
1743782510000|2025-04-04 16:01:50|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1743782520000|2025-04-04 16:02:00|28.05|27.97|28.15|27.9|28.15|27.98|28.05|27.9|22
1743782540000|2025-04-04 16:02:20|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1743782550000|2025-04-04 16:02:30|28.04|27.96|28.07|27.82|28.09|27.96|28.03|27.82|12
1743782560000|2025-04-04 16:02:40|28.05|27.8|27.97|27.89|28.05|27.89|27.96|27.8|4
1743782570000|2025-04-04 16:02:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1743782580000|2025-04-04 16:03:00|27.93|27.85|28.02|27.77|28.02|27.86|27.93|27.75|14
1743782590000|2025-04-04 16:03:10|27.94|27.86|27.94|27.86|28.02|27.86|27.92|27.77|17
1743782600000|2025-04-04 16:03:20|27.93|27.85|27.94|27.69|27.95|27.85|27.91|27.69|0
1743782610000|2025-04-04 16:03:30|27.97|27.72|27.97|27.72|27.97|27.72|27.97|27.72|0
1743782620000|2025-04-04 16:03:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1743782630000|2025-04-04 16:03:50|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1743782640000|2025-04-04 16:04:00|27.88|27.8|27.89|27.81|27.89|27.81|27.88|27.8|0
1743782650000|2025-04-04 16:04:10|27.88|27.8|27.99|27.74|27.99|27.8|27.88|27.72|8
1743782660000|2025-04-04 16:04:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1743782670000|2025-04-04 16:04:30|28.04|27.79|28.09|28.01|28.09|28.01|27.96|27.79|3
1743782680000|2025-04-04 16:04:40|28.08|28|28.09|27.84|28.09|28|28.01|27.84|0
1743782690000|2025-04-04 16:04:50|28.01|27.93|28.09|28.01|28.09|28.01|28.01|27.93|1
1743782700000|2025-04-04 16:05:00|28.11|28.03|28.14|27.89|28.14|28.03|28.11|27.89|13
1743782710000|2025-04-04 16:05:10|28.12|27.87|27.99|27.91|28.12|27.95|27.99|27.87|0
1743782720000|2025-04-04 16:05:20|27.96|27.88|28|27.92|28.09|27.93|27.96|27.84|5
1743782730000|2025-04-04 16:05:30|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|4
1743782740000|2025-04-04 16:05:40|28|27.75|27.83|27.75|28|27.82|27.81|27.65|8
1743782750000|2025-04-04 16:05:50|27.81|27.73|27.73|27.65|27.9|27.75|27.73|27.64|0
1743782760000|2025-04-04 16:06:00|27.71|27.63|27.79|27.54|27.79|27.65|27.71|27.52|0
1743782770000|2025-04-04 16:06:10|27.8|27.55|27.65|27.57|27.8|27.58|27.65|27.52|0
1743782780000|2025-04-04 16:06:20|27.77|27.52|27.79|27.71|27.8|27.71|27.73|27.52|8
1743782800000|2025-04-04 16:06:40|27.83|27.75|27.9|27.65|27.92|27.75|27.83|27.65|2
1743782810000|2025-04-04 16:06:50|27.89|27.64|27.84|27.59|27.89|27.71|27.78|27.59|6
1743782820000|2025-04-04 16:07:00|27.74|27.66|27.79|27.54|27.83|27.66|27.74|27.54|2
1743782830000|2025-04-04 16:07:10|27.68|27.6|27.77|27.52|27.77|27.6|27.64|27.52|2
1743782840000|2025-04-04 16:07:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1743782850000|2025-04-04 16:07:30|27.82|27.57|27.89|27.64|27.89|27.64|27.82|27.57|15
1743782860000|2025-04-04 16:07:40|27.92|27.67|27.93|27.68|27.93|27.74|27.82|27.67|1
1743782870000|2025-04-04 16:07:50|27.97|27.72|27.99|27.74|27.99|27.74|27.97|27.72|0
1743782880000|2025-04-04 16:08:00|28.02|27.77|27.99|27.74|28.02|27.77|27.99|27.74|0
1743782890000|2025-04-04 16:08:10|28.02|27.77|28|27.75|28.03|27.78|27.99|27.74|0
1743782900000|2025-04-04 16:08:20|27.99|27.74|27.99|27.74|27.99|27.74|27.99|27.74|0
1743782910000|2025-04-04 16:08:30|28.02|27.77|28|27.75|28.02|27.77|28|27.75|0
1743782920000|2025-04-04 16:08:40|27.99|27.74|27.85|27.77|27.99|27.77|27.84|27.74|7
1743782930000|2025-04-04 16:08:50|27.89|27.81|27.96|27.88|27.99|27.88|27.89|27.74|1
1743782940000|2025-04-04 16:09:00|27.99|27.91|28.09|27.84|28.09|27.91|27.99|27.84|0
1743782950000|2025-04-04 16:09:10|27.99|27.91|28.12|27.87|28.12|27.95|27.99|27.85|0
1743782980000|2025-04-04 16:09:40|28.09|27.84|28.07|27.82|28.09|27.91|27.98|27.82|0
1743782990000|2025-04-04 16:09:50|28.09|27.84|28.12|27.87|28.12|27.87|28.09|27.84|0
1743783000000|2025-04-04 16:10:00|28.06|27.98|28.14|27.89|28.17|27.98|28.06|27.89|4
1743783010000|2025-04-04 16:10:10|28.17|27.92|28.2|27.95|28.22|28.05|28.13|27.92|0
1743783020000|2025-04-04 16:10:20|28.19|27.94|28.12|27.87|28.19|28.01|28.06|27.87|46
1743783030000|2025-04-04 16:10:30|28.02|27.94|27.87|27.79|28.12|27.95|27.87|27.75|1
1743783040000|2025-04-04 16:10:40|27.88|27.8|27.87|27.62|27.93|27.8|27.67|27.53|9
1743783050000|2025-04-04 16:10:50|27.88|27.63|27.84|27.76|27.93|27.76|27.84|27.63|0
1743783060000|2025-04-04 16:11:00|27.93|27.68|28.02|27.77|28.02|27.77|27.93|27.68|0
1743783090000|2025-04-04 16:11:30|28.05|27.8|27.89|27.81|28.05|27.86|27.89|27.73|4
1743783100000|2025-04-04 16:11:40|27.88|27.8|27.82|27.74|27.92|27.8|27.82|27.67|4
1743783110000|2025-04-04 16:11:50|27.83|27.75|27.82|27.74|27.83|27.75|27.81|27.73|0
1743783120000|2025-04-04 16:12:00|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|3
1743783130000|2025-04-04 16:12:10|27.97|27.72|27.98|27.73|27.98|27.73|27.97|27.72|10
1743783140000|2025-04-04 16:12:20|28.03|27.78|28.03|27.78|28.03|27.78|28.03|27.78|0
1743783160000|2025-04-04 16:12:40|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1743783170000|2025-04-04 16:12:50|28.03|27.78|28.03|27.78|28.03|27.78|28.03|27.78|0
1743783180000|2025-04-04 16:13:00|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1743783190000|2025-04-04 16:13:10|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|0
1743783200000|2025-04-04 16:13:20|27.98|27.73|27.82|27.74|27.98|27.81|27.82|27.67|7
1743783210000|2025-04-04 16:13:30|27.83|27.75|27.87|27.62|27.87|27.75|27.82|27.62|1
1743783230000|2025-04-04 16:13:50|27.88|27.63|27.85|27.6|27.88|27.69|27.73|27.55|2
1743783240000|2025-04-04 16:14:00|27.9|27.65|27.7|27.62|27.9|27.72|27.7|27.54|5
1743783260000|2025-04-04 16:14:20|27.71|27.63|27.85|27.6|27.85|27.63|27.71|27.6|3
1743783280000|2025-04-04 16:14:40|27.86|27.61|27.93|27.68|27.93|27.68|27.86|27.61|3
1743783300000|2025-04-04 16:15:00|27.9|27.65|27.9|27.65|27.9|27.65|27.9|27.65|0
1743783310000|2025-04-04 16:15:10|27.91|27.66|27.95|27.7|27.95|27.7|27.91|27.66|0
1743783320000|2025-04-04 16:15:20|27.96|27.71|27.94|27.86|28|27.86|27.9|27.71|0
1743783340000|2025-04-04 16:15:40|28.03|27.78|28.06|27.81|28.06|27.81|28.03|27.78|0
1743783350000|2025-04-04 16:15:50|28.05|27.8|28.06|27.81|28.06|27.81|28.05|27.8|0
1743783360000|2025-04-04 16:16:00|28.09|27.84|28.15|27.9|28.15|27.9|28.09|27.84|0
1743783370000|2025-04-04 16:16:10|28.18|27.93|28.25|28|28.25|28.08|28.1|27.93|107
1743783380000|2025-04-04 16:16:20|28.28|28.03|28.29|28.04|28.29|28.04|28.28|28.03|0
1743783390000|2025-04-04 16:16:30|28.32|28.07|28.26|28.18|28.33|28.19|28.26|28.07|0
1743783400000|2025-04-04 16:16:40|28.39|28.14|28.44|28.19|28.44|28.19|28.39|28.14|2
1743783420000|2025-04-04 16:17:00|28.45|28.2|28.47|28.22|28.47|28.22|28.45|28.2|0
1743783430000|2025-04-04 16:17:10|28.48|28.23|28.38|28.3|28.48|28.34|28.38|28.23|67
1743783440000|2025-04-04 16:17:20|28.48|28.23|28.5|28.25|28.5|28.33|28.38|28.23|66
1743783450000|2025-04-04 16:17:30|28.42|28.34|28.52|28.27|28.52|28.34|28.42|28.27|0
1743783460000|2025-04-04 16:17:40|28.53|28.28|28.52|28.27|28.53|28.36|28.44|28.27|0
1743783480000|2025-04-04 16:18:00|28.44|28.36|28.45|28.2|28.52|28.38|28.44|28.2|3
1743783490000|2025-04-04 16:18:10|28.37|28.29|28.47|28.22|28.48|28.31|28.37|28.22|2
1743783500000|2025-04-04 16:18:20|28.48|28.23|28.43|28.35|28.48|28.38|28.41|28.23|0
1743783510000|2025-04-04 16:18:30|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1743783520000|2025-04-04 16:18:40|28.5|28.25|28.42|28.34|28.5|28.34|28.42|28.25|5
1743783530000|2025-04-04 16:18:50|28.5|28.25|28.42|28.34|28.5|28.34|28.42|28.25|0
1743783540000|2025-04-04 16:19:00|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|4
1743783550000|2025-04-04 16:19:10|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1743783560000|2025-04-04 16:19:20|28.45|28.37|28.45|28.37|28.46|28.38|28.45|28.37|15
1743783570000|2025-04-04 16:19:30|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|5
1743783580000|2025-04-04 16:19:40|28.5|28.25|28.42|28.34|28.5|28.36|28.41|28.25|1
1743783590000|2025-04-04 16:19:50|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1743783600000|2025-04-04 16:20:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|1
1743783610000|2025-04-04 16:20:10|28.44|28.36|28.44|28.36|28.44|28.36|28.42|28.34|0
1743783620000|2025-04-04 16:20:20|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1743783630000|2025-04-04 16:20:30|28.45|28.37|28.46|28.38|28.58|28.42|28.45|28.33|35
1743783640000|2025-04-04 16:20:40|28.48|28.4|28.67|28.42|28.67|28.49|28.46|28.33|5
1743783650000|2025-04-04 16:20:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1743783660000|2025-04-04 16:21:00|28.59|28.51|28.61|28.53|28.62|28.54|28.59|28.51|0
1743783670000|2025-04-04 16:21:10|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|0
1743783680000|2025-04-04 16:21:20|28.57|28.49|28.65|28.4|28.65|28.49|28.57|28.4|4
1743783700000|2025-04-04 16:21:40|28.62|28.37|28.5|28.42|28.62|28.42|28.5|28.37|2
1743783710000|2025-04-04 16:21:50|28.47|28.39|28.55|28.3|28.55|28.39|28.47|28.3|0
1743783720000|2025-04-04 16:22:00|28.47|28.39|28.52|28.44|28.6|28.44|28.47|28.31|4
1743783730000|2025-04-04 16:22:10|||||||||1
1743783740000|2025-04-04 16:22:20|28.53|28.45|28.57|28.49|28.57|28.49|28.53|28.45|3
1743783750000|2025-04-04 16:22:30|28.58|28.5|28.66|28.41|28.66|28.51|28.58|28.41|6
1743783760000|2025-04-04 16:22:40|28.67|28.42|28.57|28.49|28.67|28.49|28.57|28.42|0
1743783770000|2025-04-04 16:22:50|28.65|28.4|28.63|28.38|28.65|28.4|28.62|28.37|0
1743783780000|2025-04-04 16:23:00|28.65|28.4|28.67|28.42|28.68|28.49|28.57|28.4|1
1743783800000|2025-04-04 16:23:20|28.7|28.45|28.7|28.45|28.7|28.45|28.7|28.45|0
1743783810000|2025-04-04 16:23:30|28.67|28.42|28.7|28.45|28.7|28.45|28.66|28.41|0
1743783820000|2025-04-04 16:23:40|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1743783840000|2025-04-04 16:24:00|28.75|28.5|28.76|28.51|28.76|28.51|28.73|28.48|0
1743783860000|2025-04-04 16:24:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1743783870000|2025-04-04 16:24:30|28.65|28.57|28.73|28.48|28.75|28.57|28.65|28.48|0
1743783900000|2025-04-04 16:25:00|28.71|28.46|28.59|28.51|28.71|28.52|28.58|28.46|8
1743783920000|2025-04-04 16:25:20|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1743783930000|2025-04-04 16:25:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|4
1743783940000|2025-04-04 16:25:40|||||||||1
1743783960000|2025-04-04 16:26:00|28.68|28.43|28.71|28.46|28.71|28.46|28.68|28.43|3
1743783970000|2025-04-04 16:26:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1743783980000|2025-04-04 16:26:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1743783990000|2025-04-04 16:26:30|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|0
1743784000000|2025-04-04 16:26:40|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1743784010000|2025-04-04 16:26:50|28.65|28.57|28.65|28.57|28.66|28.58|28.62|28.54|6
1743784020000|2025-04-04 16:27:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1743784030000|2025-04-04 16:27:10|28.65|28.57|28.68|28.43|28.71|28.57|28.64|28.43|1
1743784040000|2025-04-04 16:27:20|28.71|28.46|28.65|28.57|28.71|28.58|28.64|28.46|1
1743784050000|2025-04-04 16:27:30|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|0
1743784060000|2025-04-04 16:27:40|28.63|28.55|28.71|28.46|28.71|28.55|28.63|28.45|3
1743784070000|2025-04-04 16:27:50|28.7|28.45|28.71|28.46|28.71|28.46|28.7|28.45|0
1743784080000|2025-04-04 16:28:00|28.7|28.45|28.64|28.56|28.71|28.56|28.55|28.41|5
1743784090000|2025-04-04 16:28:10|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|0
1743784100000|2025-04-04 16:28:20|28.57|28.49|28.55|28.47|28.58|28.5|28.55|28.47|0
1743784110000|2025-04-04 16:28:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1743784120000|2025-04-04 16:28:40|28.57|28.49|28.57|28.49|28.57|28.49|28.55|28.47|0
1743784130000|2025-04-04 16:28:50|28.55|28.47|28.55|28.47|28.57|28.49|28.55|28.47|0
1743784140000|2025-04-04 16:29:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1743784150000|2025-04-04 16:29:10|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1743784160000|2025-04-04 16:29:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1743784190000|2025-04-04 16:29:50|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1743784200000|2025-04-04 16:30:00|28.57|28.49|28.57|28.49|28.66|28.49|28.55|28.41|8
1743784210000|2025-04-04 16:30:10|28.66|28.41|28.58|28.5|28.66|28.51|28.58|28.41|3
1743784220000|2025-04-04 16:30:20|28.59|28.51|28.6|28.52|28.62|28.54|28.59|28.51|0
1743784230000|2025-04-04 16:30:30|28.62|28.54|28.67|28.59|28.71|28.59|28.62|28.46|0
1743784240000|2025-04-04 16:30:40|28.65|28.57|28.65|28.57|28.67|28.59|28.65|28.57|0
1743784250000|2025-04-04 16:30:50|28.67|28.59|28.7|28.62|28.72|28.64|28.67|28.59|0
1743784260000|2025-04-04 16:31:00|28.68|28.6|28.63|28.55|28.68|28.6|28.62|28.54|14
1743784270000|2025-04-04 16:31:10|28.65|28.57|28.62|28.54|28.67|28.59|28.62|28.54|4
1743784280000|2025-04-04 16:31:20|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|1
1743784290000|2025-04-04 16:31:30|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1743784300000|2025-04-04 16:31:40|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|0
1743784310000|2025-04-04 16:31:50|28.67|28.59|28.61|28.53|28.67|28.59|28.6|28.52|7
1743784320000|2025-04-04 16:32:00|28.6|28.52|28.69|28.61|28.7|28.61|28.6|28.45|7
1743784330000|2025-04-04 16:32:10|28.68|28.6|28.6|28.52|28.71|28.6|28.6|28.46|4
1743784340000|2025-04-04 16:32:20|28.62|28.54|28.65|28.57|28.73|28.57|28.6|28.48|4
1743784350000|2025-04-04 16:32:30|28.67|28.59|28.65|28.57|28.67|28.59|28.65|28.57|0
1743784360000|2025-04-04 16:32:40|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1743784370000|2025-04-04 16:32:50|28.76|28.51|28.65|28.57|28.76|28.57|28.65|28.51|0
1743784380000|2025-04-04 16:33:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|3
1743784390000|2025-04-04 16:33:10|28.63|28.55|28.64|28.56|28.64|28.56|28.62|28.54|2
1743784400000|2025-04-04 16:33:20|28.65|28.57|28.73|28.48|28.73|28.57|28.65|28.48|0
1743784410000|2025-04-04 16:33:30|28.75|28.5|28.75|28.5|28.76|28.51|28.75|28.5|0
1743784430000|2025-04-04 16:33:50|28.69|28.61|28.7|28.62|28.7|28.62|28.69|28.61|0
1743784440000|2025-04-04 16:34:00|28.72|28.64|28.78|28.53|28.8|28.66|28.72|28.53|9
1743784450000|2025-04-04 16:34:10|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1743784460000|2025-04-04 16:34:20|28.69|28.61|28.67|28.59|28.69|28.61|28.67|28.59|0
1743784470000|2025-04-04 16:34:30|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1743784480000|2025-04-04 16:34:40|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1743784490000|2025-04-04 16:34:50|28.66|28.58|28.76|28.51|28.76|28.59|28.62|28.46|7
1743784500000|2025-04-04 16:35:00|28.69|28.61|28.7|28.62|28.72|28.64|28.69|28.61|0
1743784510000|2025-04-04 16:35:10|28.69|28.61|28.65|28.57|28.69|28.61|28.65|28.57|5
1743784520000|2025-04-04 16:35:20|28.67|28.59|28.59|28.51|28.68|28.59|28.59|28.43|1
1743784530000|2025-04-04 16:35:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|3
1743784540000|2025-04-04 16:35:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|15
1743784550000|2025-04-04 16:35:50|28.6|28.52|28.57|28.49|28.66|28.52|28.55|28.41|36
1743784560000|2025-04-04 16:36:00|28.66|28.41|28.47|28.39|28.66|28.47|28.47|28.3|3
1743784570000|2025-04-04 16:36:10|28.56|28.31|28.51|28.26|28.56|28.39|28.42|28.25|0
1743784580000|2025-04-04 16:36:20|28.56|28.31|28.5|28.25|28.56|28.38|28.38|28.25|3
1743784600000|2025-04-04 16:36:40|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1743784610000|2025-04-04 16:36:50|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|0
1743784620000|2025-04-04 16:37:00|28.35|28.27|28.32|28.24|28.35|28.27|28.32|28.24|14
1743784630000|2025-04-04 16:37:10|28.31|28.23|28.28|28.2|28.43|28.27|28.28|28.16|8
1743784640000|2025-04-04 16:37:20|28.29|28.21|28.3|28.22|28.3|28.22|28.28|28.2|1
1743784650000|2025-04-04 16:37:30|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|20
1743784660000|2025-04-04 16:37:40|28.35|28.27|28.3|28.22|28.35|28.27|28.3|28.22|3
1743784670000|2025-04-04 16:37:50|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|1
1743784680000|2025-04-04 16:38:00|28.24|28.16|28.23|28.15|28.24|28.16|28.22|28.14|1
1743784690000|2025-04-04 16:38:10|28.25|28.17|28.28|28.2|28.38|28.2|28.25|28.13|3
1743784700000|2025-04-04 16:38:20|28.27|28.19|28.25|28.17|28.28|28.2|28.25|28.17|0
1743784710000|2025-04-04 16:38:30|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1743784720000|2025-04-04 16:38:40|28.27|28.19|28.25|28.17|28.28|28.2|28.25|28.17|0
1743784740000|2025-04-04 16:39:00|28.28|28.2|28.35|28.27|28.43|28.27|28.28|28.18|5
1743784750000|2025-04-04 16:39:10|28.38|28.3|28.43|28.35|28.48|28.35|28.38|28.23|0
1743784760000|2025-04-04 16:39:20|28.53|28.28|28.5|28.25|28.53|28.36|28.4|28.25|11
1743784770000|2025-04-04 16:39:30|28.4|28.32|28.43|28.18|28.5|28.32|28.33|28.13|9
1743784780000|2025-04-04 16:39:40|28.35|28.27|28.36|28.28|28.5|28.31|28.35|28.25|3
1743784790000|2025-04-04 16:39:50|28.51|28.26|28.5|28.25|28.51|28.26|28.5|28.25|1
1743784800000|2025-04-04 16:40:00|28.39|28.31|28.43|28.18|28.48|28.32|28.35|28.18|10
1743784810000|2025-04-04 16:40:10|28.32|28.24|28.33|28.25|28.39|28.25|28.32|28.13|0
1743784820000|2025-04-04 16:40:20|28.35|28.27|28.45|28.37|28.51|28.37|28.35|28.25|1
1743784830000|2025-04-04 16:40:30|28.5|28.42|28.55|28.3|28.56|28.42|28.5|28.3|26
1743784840000|2025-04-04 16:40:40|28.56|28.31|28.52|28.44|28.56|28.44|28.52|28.3|0
1743784850000|2025-04-04 16:40:50|28.5|28.42|28.56|28.31|28.56|28.44|28.5|28.31|0
1743784860000|2025-04-04 16:41:00|28.55|28.3|28.55|28.3|28.56|28.31|28.51|28.26|0
1743784870000|2025-04-04 16:41:10|28.56|28.31|28.55|28.3|28.56|28.31|28.55|28.3|0
1743784880000|2025-04-04 16:41:20|28.56|28.31|28.56|28.31|28.56|28.39|28.47|28.31|0
1743784890000|2025-04-04 16:41:30|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1743784900000|2025-04-04 16:41:40|28.56|28.31|28.47|28.39|28.56|28.39|28.47|28.31|0
1743784910000|2025-04-04 16:41:50|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|5
1743784920000|2025-04-04 16:42:00|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|0
1743784930000|2025-04-04 16:42:10|28.41|28.33|28.41|28.16|28.48|28.33|28.35|28.16|6
1743784940000|2025-04-04 16:42:20|28.38|28.13|28.38|28.13|28.39|28.14|28.38|28.13|0
1743784950000|2025-04-04 16:42:30|28.39|28.14|28.35|28.27|28.43|28.27|28.35|28.13|0
1743784960000|2025-04-04 16:42:40|28.37|28.29|28.56|28.31|28.56|28.38|28.37|28.29|8
1743784970000|2025-04-04 16:42:50|28.47|28.39|28.42|28.34|28.56|28.39|28.42|28.26|5
1743784980000|2025-04-04 16:43:00|28.45|28.37|28.61|28.36|28.61|28.43|28.45|28.36|1
1743784990000|2025-04-04 16:43:10|28.52|28.44|28.54|28.46|28.63|28.46|28.52|28.36|0
1743785000000|2025-04-04 16:43:20|28.63|28.38|28.54|28.46|28.63|28.46|28.53|28.37|0
1743785010000|2025-04-04 16:43:30|28.55|28.47|28.63|28.38|28.65|28.47|28.55|28.38|0
1743785020000|2025-04-04 16:43:40|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1743785030000|2025-04-04 16:43:50|28.55|28.47|28.55|28.47|28.65|28.47|28.55|28.4|7
1743785040000|2025-04-04 16:44:00|28.65|28.4|28.61|28.36|28.65|28.47|28.5|28.36|64
1743785050000|2025-04-04 16:44:10|28.63|28.38|28.62|28.54|28.63|28.54|28.55|28.38|1
1743785060000|2025-04-04 16:44:20|28.63|28.55|28.64|28.56|28.67|28.59|28.63|28.55|1
1743785070000|2025-04-04 16:44:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1743785080000|2025-04-04 16:44:40|28.65|28.57|28.69|28.61|28.76|28.61|28.64|28.48|0
1743785090000|2025-04-04 16:44:50|28.71|28.63|28.74|28.66|28.78|28.66|28.69|28.53|3
1743785110000|2025-04-04 16:45:10|28.83|28.58|28.74|28.66|28.83|28.66|28.74|28.55|6
1743785120000|2025-04-04 16:45:20|28.71|28.63|28.64|28.56|28.71|28.63|28.64|28.56|47
1743785130000|2025-04-04 16:45:30|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|1
1743785140000|2025-04-04 16:45:40|28.66|28.58|28.65|28.57|28.66|28.58|28.64|28.56|1
1743785150000|2025-04-04 16:45:50|28.69|28.61|28.64|28.56|28.71|28.63|28.64|28.56|1
1743785160000|2025-04-04 16:46:00|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1743785170000|2025-04-04 16:46:10|28.62|28.54|28.64|28.56|28.7|28.56|28.62|28.43|0
1743785190000|2025-04-04 16:46:30|28.61|28.53|28.62|28.54|28.64|28.56|28.61|28.53|0
1743785200000|2025-04-04 16:46:40|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|0
1743785210000|2025-04-04 16:46:50|28.66|28.58|28.78|28.53|28.78|28.61|28.66|28.53|0
1743785220000|2025-04-04 16:47:00|28.74|28.66|28.85|28.6|28.85|28.68|28.74|28.6|6
1743785230000|2025-04-04 16:47:10|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1743785240000|2025-04-04 16:47:20|28.87|28.62|28.76|28.68|28.87|28.68|28.76|28.6|0
1743785270000|2025-04-04 16:47:50|28.72|28.64|28.79|28.54|28.79|28.64|28.72|28.54|6
1743785280000|2025-04-04 16:48:00|28.69|28.61|28.62|28.54|28.69|28.61|28.62|28.54|0
1743785290000|2025-04-04 16:48:10|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1743785300000|2025-04-04 16:48:20|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1743785310000|2025-04-04 16:48:30|28.7|28.62|28.8|28.55|28.8|28.62|28.7|28.55|2
1743785320000|2025-04-04 16:48:40|28.78|28.53|28.8|28.55|28.8|28.55|28.78|28.53|0
1743785330000|2025-04-04 16:48:50|28.7|28.62|28.73|28.48|28.73|28.62|28.68|28.48|4
1743785340000|2025-04-04 16:49:00|28.67|28.59|28.78|28.53|28.78|28.62|28.67|28.53|50
1743785350000|2025-04-04 16:49:10|28.74|28.66|28.64|28.56|28.74|28.66|28.64|28.48|3
1743785370000|2025-04-04 16:49:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|0
1743785380000|2025-04-04 16:49:40|28.61|28.53|28.65|28.57|28.65|28.57|28.61|28.53|0
1743785390000|2025-04-04 16:49:50|28.64|28.56|28.64|28.56|28.64|28.56|28.62|28.54|0
1743785400000|2025-04-04 16:50:00|28.73|28.48|28.72|28.47|28.73|28.48|28.72|28.47|1
1743785410000|2025-04-04 16:50:10|28.73|28.48|28.66|28.58|28.73|28.58|28.66|28.48|0
1743785420000|2025-04-04 16:50:20|28.64|28.56|28.7|28.45|28.72|28.56|28.61|28.45|5
1743785430000|2025-04-04 16:50:30|28.61|28.53|28.61|28.53|28.7|28.53|28.61|28.45|0
1743785440000|2025-04-04 16:50:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|2
1743785450000|2025-04-04 16:50:50|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1743785460000|2025-04-04 16:51:00|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|6
1743785470000|2025-04-04 16:51:10|28.71|28.63|28.75|28.5|28.75|28.63|28.7|28.5|13
1743785480000|2025-04-04 16:51:20|28.64|28.56|28.68|28.43|28.7|28.56|28.62|28.43|1
1743785490000|2025-04-04 16:51:30|28.67|28.42|28.65|28.4|28.67|28.48|28.56|28.4|0
1743785510000|2025-04-04 16:51:50|28.64|28.39|28.52|28.44|28.65|28.46|28.52|28.39|1
1743785520000|2025-04-04 16:52:00|28.6|28.35|28.42|28.34|28.6|28.43|28.41|28.23|0
1743785530000|2025-04-04 16:52:10|28.45|28.37|28.46|28.38|28.46|28.38|28.45|28.37|0
1743785550000|2025-04-04 16:52:30|28.42|28.34|28.42|28.34|28.52|28.36|28.41|28.25|5
1743785560000|2025-04-04 16:52:40|28.52|28.27|28.52|28.44|28.53|28.44|28.43|28.27|1
1743785570000|2025-04-04 16:52:50|28.6|28.35|28.68|28.43|28.7|28.54|28.5|28.35|0
1743785580000|2025-04-04 16:53:00|28.62|28.54|28.62|28.54|28.68|28.54|28.6|28.41|0
1743785590000|2025-04-04 16:53:10|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|0
1743785600000|2025-04-04 16:53:20|28.65|28.57|28.6|28.52|28.68|28.59|28.6|28.43|2
1743785630000|2025-04-04 16:53:50|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1743785640000|2025-04-04 16:54:00|28.64|28.39|28.64|28.39|28.64|28.39|28.64|28.39|3
1743785660000|2025-04-04 16:54:20|28.62|28.37|28.68|28.43|28.68|28.43|28.62|28.37|0
1743785670000|2025-04-04 16:54:30|28.66|28.41|28.65|28.4|28.66|28.41|28.65|28.4|0
1743785710000|2025-04-04 16:55:10|28.55|28.47|28.63|28.38|28.64|28.47|28.55|28.38|4
1743785720000|2025-04-04 16:55:20|28.55|28.47|28.52|28.44|28.57|28.49|28.52|28.44|3
1743785730000|2025-04-04 16:55:30|28.6|28.35|28.48|28.23|28.6|28.41|28.48|28.23|0
1743785740000|2025-04-04 16:55:40|28.4|28.32|28.58|28.33|28.58|28.4|28.4|28.32|5
1743785750000|2025-04-04 16:55:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1743785760000|2025-04-04 16:56:00|28.49|28.41|28.45|28.37|28.49|28.41|28.45|28.37|2
1743785770000|2025-04-04 16:56:10|28.55|28.3|28.47|28.39|28.56|28.39|28.45|28.3|1
1743785780000|2025-04-04 16:56:20|28.48|28.4|28.45|28.37|28.55|28.4|28.45|28.28|2
1743785790000|2025-04-04 16:56:30|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|0
1743785800000|2025-04-04 16:56:40|28.47|28.39|28.46|28.38|28.58|28.41|28.45|28.33|4
1743785810000|2025-04-04 16:56:50|28.5|28.42|28.6|28.35|28.6|28.42|28.5|28.35|1
1743785830000|2025-04-04 16:57:10|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1743785840000|2025-04-04 16:57:20|28.5|28.42|28.43|28.35|28.58|28.42|28.43|28.28|5
1743785850000|2025-04-04 16:57:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1743785880000|2025-04-04 16:58:00|28.48|28.23|28.39|28.31|28.53|28.37|28.39|28.23|7
1743785890000|2025-04-04 16:58:10|28.48|28.23|28.45|28.37|28.48|28.37|28.4|28.23|7
1743785910000|2025-04-04 16:58:30|28.44|28.36|28.53|28.28|28.53|28.36|28.42|28.28|2
1743785950000|2025-04-04 16:59:10|28.44|28.36|28.39|28.31|28.44|28.36|28.39|28.31|4
1743785960000|2025-04-04 16:59:20|28.48|28.23|28.4|28.32|28.53|28.36|28.4|28.23|2
1743785970000|2025-04-04 16:59:30|28.5|28.25|28.53|28.28|28.53|28.28|28.5|28.25|0
1743785980000|2025-04-04 16:59:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1743786000000|2025-04-04 17:00:00|28.5|28.42|28.44|28.36|28.53|28.42|28.44|28.28|9
1743786010000|2025-04-04 17:00:10|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1743786020000|2025-04-04 17:00:20|28.44|28.36|28.48|28.23|28.48|28.36|28.4|28.23|0
1743786030000|2025-04-04 17:00:30|28.35|28.27|28.28|28.2|28.35|28.27|28.28|28.2|22
1743786040000|2025-04-04 17:00:40|28.29|28.21|28.3|28.22|28.34|28.26|28.29|28.21|2
1743786050000|2025-04-04 17:00:50|28.32|28.24|28.45|28.2|28.45|28.26|28.32|28.18|0
1743786060000|2025-04-04 17:01:00|28.43|28.18|28.47|28.22|28.47|28.22|28.43|28.18|0
1743786070000|2025-04-04 17:01:10|28.48|28.23|28.44|28.36|28.48|28.36|28.4|28.23|0
1743786080000|2025-04-04 17:01:20|28.53|28.28|28.58|28.33|28.58|28.33|28.53|28.28|0
1743786090000|2025-04-04 17:01:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|11
1743786140000|2025-04-04 17:02:20|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|11
1743786150000|2025-04-04 17:02:30|28.42|28.34|28.34|28.26|28.48|28.34|28.34|28.18|0
1743786160000|2025-04-04 17:02:40|28.38|28.13|28.38|28.13|28.38|28.13|28.38|28.13|0
1743786170000|2025-04-04 17:02:50|28.29|28.21|28.36|28.11|28.36|28.21|28.29|28.11|1
1743786180000|2025-04-04 17:03:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|3
1743786190000|2025-04-04 17:03:10|28.36|28.11|28.36|28.11|28.36|28.11|28.36|28.11|0
1743786200000|2025-04-04 17:03:20|28.37|28.12|28.41|28.16|28.41|28.16|28.37|28.12|0
1743786210000|2025-04-04 17:03:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1743786220000|2025-04-04 17:03:40|28.48|28.23|28.5|28.25|28.5|28.32|28.4|28.23|4
1743786230000|2025-04-04 17:03:50|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1743786240000|2025-04-04 17:04:00|28.42|28.34|28.43|28.18|28.43|28.34|28.4|28.18|12
1743786250000|2025-04-04 17:04:10|28.35|28.27|28.49|28.24|28.49|28.27|28.35|28.19|5
1743786260000|2025-04-04 17:04:20|28.5|28.25|28.45|28.37|28.53|28.37|28.45|28.25|0
1743786290000|2025-04-04 17:04:50|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|1
1743786300000|2025-04-04 17:05:00|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1743786310000|2025-04-04 17:05:10|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|0
1743786350000|2025-04-04 17:05:50|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1743786370000|2025-04-04 17:06:10|28.6|28.35|28.65|28.4|28.65|28.4|28.6|28.35|8
1743786380000|2025-04-04 17:06:20|28.66|28.41|28.67|28.42|28.77|28.58|28.59|28.41|18
1743786390000|2025-04-04 17:06:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1743786400000|2025-04-04 17:06:40|28.72|28.47|28.77|28.52|28.77|28.59|28.67|28.47|0
1743786420000|2025-04-04 17:07:00|28.78|28.53|28.82|28.57|28.82|28.57|28.78|28.53|5
1743786450000|2025-04-04 17:07:30|||||||||2
1743786460000|2025-04-04 17:07:40|28.72|28.64|28.78|28.53|28.78|28.64|28.72|28.53|0
1743786470000|2025-04-04 17:07:50|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1743786480000|2025-04-04 17:08:00|28.77|28.52|28.64|28.56|28.77|28.56|28.64|28.52|4
1743786520000|2025-04-04 17:08:40|28.62|28.54|28.67|28.42|28.68|28.54|28.62|28.42|2
1743786540000|2025-04-04 17:09:00|28.61|28.53|28.75|28.5|28.77|28.53|28.61|28.45|5
1743786550000|2025-04-04 17:09:10|28.66|28.58|28.64|28.56|28.66|28.58|28.61|28.53|0
1743786560000|2025-04-04 17:09:20|28.66|28.58|28.69|28.61|28.78|28.61|28.66|28.52|6
1743786570000|2025-04-04 17:09:30|28.67|28.59|28.74|28.49|28.74|28.59|28.67|28.49|4
1743786580000|2025-04-04 17:09:40|28.73|28.48|28.68|28.43|28.73|28.48|28.68|28.43|0
1743786590000|2025-04-04 17:09:50|28.67|28.42|28.68|28.43|28.68|28.43|28.67|28.42|0
1743786600000|2025-04-04 17:10:00|28.67|28.42|28.68|28.43|28.68|28.43|28.67|28.42|0
1743786620000|2025-04-04 17:10:20|28.67|28.42|28.72|28.47|28.72|28.47|28.67|28.42|3
1743786640000|2025-04-04 17:10:40|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1743786650000|2025-04-04 17:10:50|28.7|28.45|28.77|28.52|28.77|28.52|28.7|28.45|0
1743786660000|2025-04-04 17:11:00|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1743786670000|2025-04-04 17:11:10|28.8|28.55|28.83|28.58|28.83|28.58|28.8|28.55|0
1743786690000|2025-04-04 17:11:30|28.87|28.62|28.88|28.63|28.88|28.63|28.87|28.62|0
1743786720000|2025-04-04 17:12:00|28.81|28.73|28.92|28.67|28.92|28.73|28.81|28.64|0
1743786730000|2025-04-04 17:12:10|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1743786740000|2025-04-04 17:12:20|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1743786750000|2025-04-04 17:12:30|28.9|28.65|28.93|28.68|28.93|28.68|28.9|28.65|0
1743786760000|2025-04-04 17:12:40|28.95|28.7|28.89|28.81|28.97|28.81|28.89|28.7|2
1743786770000|2025-04-04 17:12:50|28.9|28.82|28.92|28.84|28.96|28.88|28.9|28.82|0
1743786780000|2025-04-04 17:13:00|28.94|28.86|28.91|28.83|29.02|28.86|28.91|28.77|1
1743786790000|2025-04-04 17:13:10|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|1
1743786800000|2025-04-04 17:13:20|29.03|28.78|28.94|28.86|29.03|28.86|28.94|28.78|1
1743786810000|2025-04-04 17:13:30|28.91|28.83|28.94|28.86|28.94|28.86|28.91|28.83|1
1743786820000|2025-04-04 17:13:40|28.96|28.88|29.03|28.78|29.05|28.88|28.96|28.78|0
1743786830000|2025-04-04 17:13:50|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1743786840000|2025-04-04 17:14:00|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1743786850000|2025-04-04 17:14:10|29.05|28.8|28.97|28.89|29.05|28.89|28.97|28.8|0
1743786860000|2025-04-04 17:14:20|29.05|28.8|28.97|28.89|29.05|28.89|28.97|28.8|0
1743786890000|2025-04-04 17:14:50|29.07|28.82|28.99|28.91|29.08|28.93|28.99|28.82|10
1743786900000|2025-04-04 17:15:00|29.01|28.93|29.12|28.87|29.12|28.93|29.01|28.87|0
1743786910000|2025-04-04 17:15:10|29.13|28.88|29.09|29.01|29.17|29.01|29.04|28.88|0
1743786920000|2025-04-04 17:15:20|29.17|28.92|29.12|28.87|29.17|29.01|29.04|28.87|14
1743786930000|2025-04-04 17:15:30|29.06|28.98|29.13|28.88|29.13|28.98|29.06|28.88|0
1743786940000|2025-04-04 17:15:40|29.12|28.87|29.13|28.88|29.13|28.88|29.12|28.87|0
1743786950000|2025-04-04 17:15:50|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|4
1743786960000|2025-04-04 17:16:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|8
1743786970000|2025-04-04 17:16:10|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|0
1743786980000|2025-04-04 17:16:20|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1743786990000|2025-04-04 17:16:30|29.18|29.1|29.3|29.05|29.3|29.13|29.18|29.05|0
1743787000000|2025-04-04 17:16:40|29.23|29.15|29.3|29.05|29.31|29.15|29.23|29.05|0
1743787010000|2025-04-04 17:16:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1743787020000|2025-04-04 17:17:00|29.24|29.16|29.21|29.13|29.24|29.16|29.19|29.11|0
1743787030000|2025-04-04 17:17:10|29.3|29.05|29.29|29.04|29.3|29.15|29.22|29.04|0
1743787040000|2025-04-04 17:17:20|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|0
1743787050000|2025-04-04 17:17:30|29.3|29.05|29.23|29.15|29.3|29.15|29.23|29.05|0
1743787060000|2025-04-04 17:17:40|29.32|29.07|29.26|29.18|29.34|29.18|29.26|29.07|0
1743787070000|2025-04-04 17:17:50|29.34|29.09|29.39|29.14|29.39|29.21|29.28|29.08|7
1743787090000|2025-04-04 17:18:10|29.35|29.27|29.39|29.14|29.42|29.27|29.35|29.14|0
1743787100000|2025-04-04 17:18:20|29.37|29.12|29.32|29.07|29.37|29.12|29.32|29.07|3
1743787110000|2025-04-04 17:18:30|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1743787120000|2025-04-04 17:18:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1743787130000|2025-04-04 17:18:50|29.24|29.16|29.24|29.16|29.24|29.16|29.24|29.16|0
1743787140000|2025-04-04 17:19:00|29.23|29.15|29.25|29|29.29|29.15|29.16|28.99|1
1743787150000|2025-04-04 17:19:10|29.26|29.01|29.26|29.01|29.26|29.01|29.26|29.01|3
1743787170000|2025-04-04 17:19:30|29.25|29|29.22|28.97|29.25|29|29.22|28.97|0
1743787180000|2025-04-04 17:19:40|29.21|28.96|29.15|28.9|29.22|29.05|29.13|28.89|0
1743787190000|2025-04-04 17:19:50|29.08|29|29.22|28.97|29.26|29.1|29.08|28.96|1
1743787210000|2025-04-04 17:20:10|29.16|28.91|29.16|28.91|29.16|28.91|29.16|28.91|1
1743787220000|2025-04-04 17:20:20|29.17|28.92|29.21|28.96|29.22|28.97|29.17|28.92|2
1743787230000|2025-04-04 17:20:30|29.17|28.92|29.17|28.92|29.17|28.92|29.17|28.92|0
1743787250000|2025-04-04 17:20:50|29.19|28.94|29.21|28.96|29.21|28.96|29.19|28.94|0
1743787270000|2025-04-04 17:21:10|29.18|28.93|29.17|28.92|29.18|28.93|29.17|28.92|0
1743787280000|2025-04-04 17:21:20|29.04|28.96|29.04|28.79|29.12|28.96|29.04|28.79|2
1743787290000|2025-04-04 17:21:30|29.09|28.84|29.09|28.84|29.14|28.98|29.06|28.84|0
1743787300000|2025-04-04 17:21:40|29.03|28.95|29.06|28.98|29.15|28.98|29.03|28.86|1
1743787310000|2025-04-04 17:21:50|29.1|28.85|29.04|28.79|29.1|28.95|29.03|28.79|1
1743787320000|2025-04-04 17:22:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|0
1743787330000|2025-04-04 17:22:10|28.93|28.85|28.96|28.88|28.96|28.88|28.93|28.85|2
1743787340000|2025-04-04 17:22:20|28.97|28.89|29.04|28.96|29.04|28.96|28.97|28.89|0
1743787350000|2025-04-04 17:22:30|29.14|28.89|29.08|29|29.17|29|29.06|28.89|0
1743787360000|2025-04-04 17:22:40|29.15|28.9|29.15|28.9|29.15|28.9|29.15|28.9|1
1743787390000|2025-04-04 17:23:10|29.1|28.85|29.01|28.93|29.1|28.93|29.01|28.85|0
1743787400000|2025-04-04 17:23:20|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|5
1743787410000|2025-04-04 17:23:30|29.05|28.8|29.09|28.84|29.09|28.84|29.05|28.8|0
1743787430000|2025-04-04 17:23:50|29.05|28.8|29.06|28.98|29.09|28.98|29.04|28.8|1
1743787450000|2025-04-04 17:24:10|29.09|28.84|29.09|28.84|29.09|28.93|29.01|28.84|2
1743787460000|2025-04-04 17:24:20|29.05|28.8|29.07|28.82|29.07|28.91|28.96|28.79|0
1743787470000|2025-04-04 17:24:30|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1743787480000|2025-04-04 17:24:40|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|4
1743787490000|2025-04-04 17:24:50|29.03|28.78|28.98|28.73|29.03|28.78|28.98|28.73|0
1743787500000|2025-04-04 17:25:00|28.97|28.72|28.9|28.65|28.97|28.72|28.9|28.65|0
1743787510000|2025-04-04 17:25:10|28.82|28.74|28.95|28.7|28.95|28.76|28.82|28.65|0
1743787520000|2025-04-04 17:25:20|28.91|28.66|28.92|28.67|28.92|28.67|28.91|28.66|0
1743787530000|2025-04-04 17:25:30|28.87|28.79|28.9|28.65|28.92|28.79|28.86|28.65|0
1743787540000|2025-04-04 17:25:40|28.88|28.63|28.88|28.63|28.9|28.65|28.88|28.63|0
1743787550000|2025-04-04 17:25:50|28.86|28.61|28.87|28.62|28.87|28.62|28.86|28.61|0
1743787560000|2025-04-04 17:26:00|28.86|28.61|28.85|28.6|28.86|28.61|28.85|28.6|0
1743787570000|2025-04-04 17:26:10|28.77|28.69|28.92|28.67|28.92|28.74|28.76|28.6|2
1743787590000|2025-04-04 17:26:30|28.96|28.71|29.02|28.77|29.02|28.84|28.92|28.71|0
1743787600000|2025-04-04 17:26:40|29|28.75|28.87|28.79|29.02|28.81|28.87|28.75|1
1743787610000|2025-04-04 17:26:50|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1743787630000|2025-04-04 17:27:10|28.89|28.81|28.92|28.84|28.97|28.84|28.89|28.72|0
1743787640000|2025-04-04 17:27:20|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1743787650000|2025-04-04 17:27:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1743787660000|2025-04-04 17:27:40|28.89|28.81|29|28.75|29|28.84|28.89|28.72|9
1743787670000|2025-04-04 17:27:50|28.92|28.84|28.92|28.84|29|28.84|28.92|28.75|4
1743787680000|2025-04-04 17:28:00|29.07|28.82|29.07|28.82|29.07|28.82|29.07|28.82|2
1743787700000|2025-04-04 17:28:20|29.02|28.94|29.04|28.96|29.12|29|29.01|28.87|2
1743787720000|2025-04-04 17:28:40|29.07|28.99|29.19|28.94|29.19|28.99|29.07|28.92|0
1743787740000|2025-04-04 17:29:00|29.11|29.03|29.1|29.02|29.19|29.03|29.1|28.94|0
1743787750000|2025-04-04 17:29:10|29.09|29.01|29.09|29.01|29.17|29.01|29.09|28.92|0
1743787760000|2025-04-04 17:29:20|29.17|28.92|29.09|29.01|29.17|29.01|29.07|28.92|0
1743787770000|2025-04-04 17:29:30|29.13|29.05|29.19|28.94|29.19|29.05|29.12|28.94|25
1743787780000|2025-04-04 17:29:40|29.17|28.92|29.17|28.92|29.17|29.01|29.09|28.9|0
1743787790000|2025-04-04 17:29:50|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1743787800000|2025-04-04 17:30:00|29.19|28.94|29.24|28.99|29.25|29.08|29.16|28.94|2
1743787810000|2025-04-04 17:30:10|29.2|28.95|29.2|28.95|29.2|28.95|29.2|28.95|0
1743787820000|2025-04-04 17:30:20|29.24|28.99|29.24|28.99|29.25|29|29.24|28.99|0
1743787830000|2025-04-04 17:30:30|29.25|29|29.25|29|29.25|29|29.25|29|0
1743787840000|2025-04-04 17:30:40|29.24|28.99|29.24|28.99|29.25|29|29.24|28.99|0
1743787860000|2025-04-04 17:31:00|29.2|28.95|29.26|29.01|29.26|29.01|29.2|28.95|0
1743787870000|2025-04-04 17:31:10|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|0
1743787880000|2025-04-04 17:31:20|29.31|29.06|29.31|29.06|29.32|29.07|29.31|29.06|5
1743787890000|2025-04-04 17:31:30|29.32|29.07|29.35|29.1|29.35|29.1|29.32|29.07|1
1743787900000|2025-04-04 17:31:40|29.32|29.07|29.35|29.1|29.35|29.1|29.31|29.06|0
1743787910000|2025-04-04 17:31:50|29.31|29.06|29.3|29.05|29.31|29.06|29.3|29.05|0
1743787920000|2025-04-04 17:32:00|29.27|29.02|29.26|29.01|29.27|29.02|29.26|29.01|0
1743787930000|2025-04-04 17:32:10|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|0
1743787950000|2025-04-04 17:32:30|29.21|28.96|29.21|28.96|29.21|28.96|29.21|28.96|20
1743787960000|2025-04-04 17:32:40|29.2|28.95|29.01|28.76|29.2|28.95|29.01|28.76|0
1743787970000|2025-04-04 17:32:50|28.98|28.73|29.03|28.78|29.03|28.78|28.98|28.73|0
1743787990000|2025-04-04 17:33:10|29.02|28.77|29.08|28.83|29.08|28.83|29.02|28.77|0
1743788000000|2025-04-04 17:33:20|29.13|28.88|29.08|28.83|29.13|28.88|29.08|28.83|0
1743788010000|2025-04-04 17:33:30|29.05|28.8|28.89|28.81|29.05|28.81|28.89|28.73|2
1743788020000|2025-04-04 17:33:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1743788030000|2025-04-04 17:33:50|28.89|28.81|28.88|28.8|28.89|28.81|28.88|28.8|0
1743788040000|2025-04-04 17:34:00|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|0
1743788050000|2025-04-04 17:34:10|28.91|28.83|29.03|28.78|29.03|28.86|28.91|28.78|1
1743788060000|2025-04-04 17:34:20|28.94|28.86|28.91|28.66|28.97|28.86|28.88|28.63|2
1743788070000|2025-04-04 17:34:30|28.93|28.68|28.91|28.66|28.97|28.72|28.91|28.66|0
1743788090000|2025-04-04 17:34:50|28.92|28.67|28.96|28.71|29|28.75|28.92|28.67|0
1743788100000|2025-04-04 17:35:00|29|28.75|28.9|28.65|29|28.76|28.82|28.65|1
1743788110000|2025-04-04 17:35:10|28.79|28.71|28.79|28.54|28.87|28.71|28.79|28.54|0
1743788130000|2025-04-04 17:35:30|28.8|28.55|28.79|28.54|28.83|28.58|28.79|28.54|0
1743788140000|2025-04-04 17:35:40|28.78|28.53|28.72|28.47|28.78|28.53|28.72|28.47|0
1743788150000|2025-04-04 17:35:50|28.69|28.44|28.73|28.48|28.73|28.59|28.67|28.44|0
1743788160000|2025-04-04 17:36:00|28.72|28.47|28.63|28.38|28.72|28.47|28.63|28.38|0
1743788170000|2025-04-04 17:36:10|28.57|28.49|28.58|28.33|28.58|28.49|28.57|28.33|0
1743788180000|2025-04-04 17:36:20|28.5|28.42|28.63|28.38|28.65|28.49|28.5|28.37|0
1743788190000|2025-04-04 17:36:30|28.6|28.52|28.7|28.45|28.73|28.54|28.6|28.45|3
1743788220000|2025-04-04 17:37:00|28.72|28.47|28.75|28.5|28.75|28.5|28.7|28.45|0
1743788230000|2025-04-04 17:37:10|28.71|28.63|28.72|28.64|28.82|28.66|28.71|28.5|0
1743788240000|2025-04-04 17:37:20|28.82|28.57|28.85|28.6|28.85|28.69|28.77|28.57|0
1743788250000|2025-04-04 17:37:30|28.79|28.71|28.72|28.64|28.82|28.71|28.72|28.54|2
1743788260000|2025-04-04 17:37:40|28.78|28.53|28.78|28.53|28.78|28.64|28.71|28.53|0
1743788270000|2025-04-04 17:37:50|28.74|28.49|28.68|28.43|28.74|28.56|28.64|28.43|0
1743788280000|2025-04-04 17:38:00|28.62|28.54|28.66|28.41|28.7|28.54|28.62|28.41|0
1743788290000|2025-04-04 17:38:10|28.57|28.49|28.59|28.51|28.6|28.52|28.57|28.49|0
1743788300000|2025-04-04 17:38:20|28.65|28.4|28.55|28.47|28.65|28.49|28.55|28.36|0
1743788310000|2025-04-04 17:38:30|28.59|28.51|28.65|28.4|28.65|28.51|28.57|28.36|0
1743788320000|2025-04-04 17:38:40|28.66|28.41|28.6|28.52|28.66|28.52|28.6|28.41|0
1743788330000|2025-04-04 17:38:50|28.7|28.45|28.63|28.55|28.7|28.55|28.61|28.45|2
1743788340000|2025-04-04 17:39:00|28.76|28.51|28.71|28.46|28.76|28.61|28.67|28.46|32
1743788350000|2025-04-04 17:39:10|28.65|28.57|28.67|28.59|28.73|28.59|28.64|28.48|1
1743788360000|2025-04-04 17:39:20|28.76|28.51|28.83|28.58|28.83|28.62|28.69|28.51|1
1743788370000|2025-04-04 17:39:30|28.74|28.66|28.69|28.61|28.81|28.66|28.69|28.56|1
1743788390000|2025-04-04 17:39:50|28.68|28.6|28.67|28.59|28.68|28.6|28.66|28.58|0
1743788400000|2025-04-04 17:40:00|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|0
1743788410000|2025-04-04 17:40:10|28.65|28.57|28.69|28.61|28.7|28.62|28.65|28.57|1
1743788420000|2025-04-04 17:40:20|28.66|28.58|28.62|28.54|28.73|28.58|28.62|28.48|2
1743788430000|2025-04-04 17:40:30|28.6|28.52|28.52|28.44|28.61|28.52|28.52|28.36|0
1743788440000|2025-04-04 17:40:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1743788450000|2025-04-04 17:40:50|28.51|28.43|28.6|28.35|28.6|28.44|28.51|28.35|1
1743788460000|2025-04-04 17:41:00|28.52|28.44|28.66|28.41|28.68|28.49|28.52|28.41|4
1743788470000|2025-04-04 17:41:10|28.57|28.49|28.52|28.44|28.63|28.49|28.52|28.36|0
1743788480000|2025-04-04 17:41:20|28.53|28.45|28.55|28.3|28.55|28.46|28.47|28.3|2
1743788490000|2025-04-04 17:41:30|28.53|28.28|28.47|28.39|28.53|28.39|28.47|28.25|0
1743788500000|2025-04-04 17:41:40|28.55|28.3|28.47|28.39|28.55|28.39|28.47|28.3|0
1743788510000|2025-04-04 17:41:50|28.55|28.3|28.5|28.42|28.55|28.42|28.47|28.3|1
1743788520000|2025-04-04 17:42:00|28.52|28.44|28.52|28.44|28.6|28.44|28.52|28.35|0
1743788540000|2025-04-04 17:42:20|28.53|28.45|28.58|28.5|28.62|28.5|28.52|28.35|6
1743788550000|2025-04-04 17:42:30|28.59|28.51|28.66|28.41|28.68|28.51|28.59|28.4|2
1743788560000|2025-04-04 17:42:40|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1743788570000|2025-04-04 17:42:50|28.61|28.36|28.53|28.45|28.61|28.46|28.52|28.36|0
1743788580000|2025-04-04 17:43:00|28.56|28.48|28.55|28.47|28.59|28.51|28.55|28.47|1
1743788590000|2025-04-04 17:43:10|28.54|28.46|28.54|28.46|28.61|28.46|28.53|28.36|1
1743788600000|2025-04-04 17:43:20|28.56|28.48|28.68|28.43|28.68|28.48|28.56|28.43|1
1743788610000|2025-04-04 17:43:30|28.61|28.53|28.6|28.52|28.61|28.53|28.6|28.52|0
1743788620000|2025-04-04 17:43:40|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|1
1743788630000|2025-04-04 17:43:50|28.73|28.48|28.71|28.46|28.73|28.48|28.71|28.46|0
1743788640000|2025-04-04 17:44:00|28.68|28.43|28.68|28.43|28.68|28.54|28.59|28.43|0
1743788660000|2025-04-04 17:44:20|28.67|28.42|28.64|28.56|28.68|28.56|28.55|28.4|1
1743788680000|2025-04-04 17:44:40|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1743788690000|2025-04-04 17:44:50|28.75|28.5|28.75|28.5|28.75|28.5|28.75|28.5|0
1743788700000|2025-04-04 17:45:00|28.66|28.58|28.69|28.61|28.78|28.61|28.57|28.41|8
1743788710000|2025-04-04 17:45:10|28.66|28.58|28.69|28.61|28.69|28.61|28.66|28.58|0
1743788720000|2025-04-04 17:45:20|28.66|28.58|28.69|28.61|28.73|28.61|28.66|28.48|1
1743788730000|2025-04-04 17:45:30|28.76|28.51|28.66|28.58|28.76|28.58|28.66|28.48|0
1743788740000|2025-04-04 17:45:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1743788760000|2025-04-04 17:46:00|28.76|28.51|28.73|28.48|28.76|28.51|28.73|28.48|0
1743788770000|2025-04-04 17:46:10|28.71|28.46|28.66|28.41|28.71|28.51|28.59|28.41|0
1743788780000|2025-04-04 17:46:20|28.59|28.51|28.59|28.51|28.66|28.51|28.59|28.41|0
1743788790000|2025-04-04 17:46:30|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1743788820000|2025-04-04 17:47:00|28.63|28.55|28.65|28.57|28.65|28.57|28.59|28.51|2
1743788830000|2025-04-04 17:47:10|28.64|28.56|28.68|28.43|28.68|28.56|28.64|28.43|28
1743788840000|2025-04-04 17:47:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1743788870000|2025-04-04 17:47:50|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|2
1743788880000|2025-04-04 17:48:00|28.64|28.56|28.74|28.49|28.74|28.56|28.59|28.48|2
1743788890000|2025-04-04 17:48:10|28.73|28.48|28.68|28.43|28.73|28.48|28.68|28.43|1
1743788900000|2025-04-04 17:48:20|28.6|28.52|28.59|28.51|28.6|28.52|28.59|28.51|1
1743788910000|2025-04-04 17:48:30|28.66|28.41|28.55|28.47|28.66|28.47|28.55|28.4|0
1743788920000|2025-04-04 17:48:40|28.5|28.42|28.47|28.39|28.52|28.44|28.47|28.39|0
1743788930000|2025-04-04 17:48:50|28.45|28.37|28.5|28.25|28.5|28.37|28.42|28.25|0
1743788950000|2025-04-04 17:49:10|28.51|28.26|28.5|28.25|28.51|28.34|28.42|28.25|0
1743788960000|2025-04-04 17:49:20|28.48|28.23|28.48|28.23|28.5|28.25|28.48|28.23|0
1743788970000|2025-04-04 17:49:30|28.51|28.26|28.4|28.32|28.51|28.36|28.4|28.26|1
1743788980000|2025-04-04 17:49:40|28.42|28.34|28.36|28.28|28.42|28.34|28.33|28.25|3
1743789000000|2025-04-04 17:50:00|28.37|28.29|28.37|28.29|28.39|28.31|28.37|28.29|2
1743789010000|2025-04-04 17:50:10|28.39|28.31|28.42|28.34|28.5|28.34|28.37|28.21|0
1743789020000|2025-04-04 17:50:20|28.44|28.36|28.44|28.36|28.45|28.37|28.44|28.36|0
1743789030000|2025-04-04 17:50:30|28.45|28.37|28.59|28.34|28.59|28.39|28.45|28.31|5
1743789040000|2025-04-04 17:50:40|28.63|28.38|28.65|28.4|28.65|28.47|28.55|28.38|0
1743789050000|2025-04-04 17:50:50|28.57|28.49|28.68|28.43|28.68|28.52|28.57|28.43|0
1743789060000|2025-04-04 17:51:00|28.6|28.52|28.65|28.57|28.7|28.57|28.6|28.45|0
1743789070000|2025-04-04 17:51:10|28.71|28.46|28.65|28.57|28.71|28.57|28.62|28.45|0
1743789080000|2025-04-04 17:51:20|28.67|28.59|28.73|28.48|28.76|28.62|28.65|28.48|0
1743789090000|2025-04-04 17:51:30|28.69|28.44|28.7|28.45|28.7|28.45|28.69|28.44|0
1743789100000|2025-04-04 17:51:40|28.69|28.44|28.68|28.43|28.7|28.45|28.68|28.43|0
1743789110000|2025-04-04 17:51:50|28.69|28.44|28.59|28.51|28.69|28.51|28.59|28.43|2
1743789120000|2025-04-04 17:52:00|28.6|28.52|28.65|28.4|28.65|28.52|28.59|28.4|1
1743789130000|2025-04-04 17:52:10|28.63|28.38|28.63|28.38|28.63|28.49|28.55|28.38|0
1743789140000|2025-04-04 17:52:20|28.55|28.47|28.61|28.53|28.65|28.53|28.55|28.4|0
1743789150000|2025-04-04 17:52:30|28.59|28.51|28.73|28.48|28.73|28.54|28.59|28.48|0
1743789160000|2025-04-04 17:52:40|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|0
1743789170000|2025-04-04 17:52:50|28.7|28.62|28.72|28.64|28.72|28.64|28.7|28.62|0
1743789180000|2025-04-04 17:53:00|28.8|28.55|28.71|28.63|28.8|28.64|28.7|28.55|0
1743789190000|2025-04-04 17:53:10|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|1
1743789210000|2025-04-04 17:53:30|28.76|28.68|28.79|28.71|28.86|28.71|28.76|28.61|5
1743789250000|2025-04-04 17:54:10|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1743789260000|2025-04-04 17:54:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1743789270000|2025-04-04 17:54:30|28.84|28.76|28.81|28.73|28.84|28.76|28.81|28.73|1
1743789280000|2025-04-04 17:54:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1743789300000|2025-04-04 17:55:00|28.8|28.72|28.81|28.73|28.81|28.73|28.8|28.72|0
1743789310000|2025-04-04 17:55:10|28.86|28.78|28.86|28.78|28.86|28.78|28.84|28.76|0
1743789320000|2025-04-04 17:55:20|28.89|28.81|28.94|28.86|28.94|28.86|28.89|28.81|0
1743789330000|2025-04-04 17:55:30|28.96|28.88|29|28.92|29.08|28.92|28.96|28.83|1
1743789340000|2025-04-04 17:55:40|29.02|28.94|28.94|28.86|29.03|28.95|28.94|28.76|10
1743789350000|2025-04-04 17:55:50|28.98|28.73|28.95|28.7|28.98|28.73|28.95|28.7|1
1743789360000|2025-04-04 17:56:00|28.91|28.66|28.91|28.66|28.91|28.71|28.79|28.61|0
1743789370000|2025-04-04 17:56:10|28.82|28.74|28.8|28.55|28.9|28.74|28.71|28.55|11
1743789390000|2025-04-04 17:56:30|28.85|28.6|28.8|28.55|28.85|28.6|28.8|28.55|0
1743789400000|2025-04-04 17:56:40|28.67|28.59|28.75|28.5|28.75|28.59|28.67|28.5|0
1743789430000|2025-04-04 17:57:10|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1743789440000|2025-04-04 17:57:20|28.7|28.45|28.75|28.5|28.75|28.5|28.7|28.45|0
1743789450000|2025-04-04 17:57:30|28.7|28.45|28.65|28.57|28.7|28.57|28.65|28.45|0
1743789470000|2025-04-04 17:57:50|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1743789480000|2025-04-04 17:58:00|28.7|28.45|28.62|28.54|28.71|28.54|28.62|28.45|0
1743789490000|2025-04-04 17:58:10|28.65|28.57|28.65|28.57|28.73|28.57|28.64|28.45|35
1743789500000|2025-04-04 17:58:20|28.75|28.5|28.67|28.59|28.75|28.59|28.67|28.5|1
1743789530000|2025-04-04 17:58:50|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1743789560000|2025-04-04 17:59:20|28.68|28.6|28.71|28.46|28.71|28.6|28.64|28.46|2
1743789570000|2025-04-04 17:59:30|28.59|28.51|28.73|28.48|28.75|28.54|28.58|28.46|2
1743789580000|2025-04-04 17:59:40|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1743789590000|2025-04-04 17:59:50|28.7|28.45|28.57|28.49|28.7|28.49|28.57|28.43|5
1743789600000|2025-04-04 18:00:00|28.66|28.41|28.49|28.41|28.66|28.44|28.49|28.35|11
1743789610000|2025-04-04 18:00:10|28.48|28.4|28.46|28.38|28.48|28.4|28.42|28.34|6
1743789620000|2025-04-04 18:00:20|28.44|28.36|28.43|28.18|28.49|28.36|28.35|28.16|9
1743789630000|2025-04-04 18:00:30|28.38|28.3|28.44|28.19|28.44|28.3|28.38|28.19|0
1743789640000|2025-04-04 18:00:40|28.38|28.3|28.38|28.3|28.46|28.3|28.37|28.18|1
1743789650000|2025-04-04 18:00:50|28.49|28.24|28.53|28.28|28.53|28.28|28.49|28.24|3
1743789670000|2025-04-04 18:01:10|28.51|28.26|28.51|28.26|28.53|28.28|28.5|28.25|0
1743789680000|2025-04-04 18:01:20|28.5|28.25|28.44|28.19|28.5|28.25|28.44|28.19|1
1743789700000|2025-04-04 18:01:40|28.48|28.23|28.45|28.2|28.48|28.23|28.45|28.2|0
1743789710000|2025-04-04 18:01:50|28.44|28.19|28.44|28.19|28.44|28.19|28.43|28.18|2
1743789720000|2025-04-04 18:02:00|28.48|28.23|28.54|28.29|28.54|28.29|28.48|28.23|7
1743789730000|2025-04-04 18:02:10|28.47|28.39|28.56|28.31|28.56|28.39|28.47|28.31|0
1743789750000|2025-04-04 18:02:30|28.55|28.3|28.45|28.2|28.55|28.3|28.45|28.2|1
1743789760000|2025-04-04 18:02:40|28.44|28.19|28.39|28.14|28.44|28.29|28.34|28.14|1
1743789770000|2025-04-04 18:02:50|28.34|28.09|28.25|28.17|28.34|28.17|28.25|28.09|0
1743789780000|2025-04-04 18:03:00|28.34|28.09|28.3|28.22|28.36|28.22|28.26|28.09|2
1743789790000|2025-04-04 18:03:10|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|3
1743789810000|2025-04-04 18:03:30|28.41|28.16|28.36|28.11|28.41|28.16|28.36|28.11|0
1743789820000|2025-04-04 18:03:40|28.39|28.14|28.46|28.21|28.46|28.29|28.37|28.14|0
1743789830000|2025-04-04 18:03:50|28.37|28.29|28.39|28.14|28.44|28.29|28.32|28.14|5
1743789840000|2025-04-04 18:04:00|28.33|28.25|28.26|28.18|28.41|28.25|28.26|28.14|2
1743789850000|2025-04-04 18:04:10|28.27|28.19|28.39|28.14|28.39|28.22|28.27|28.14|1
1743789860000|2025-04-04 18:04:20|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1743789870000|2025-04-04 18:04:30|28.29|28.21|28.4|28.15|28.4|28.21|28.29|28.14|2
1743789880000|2025-04-04 18:04:40|28.44|28.19|28.44|28.19|28.46|28.29|28.37|28.19|1
1743789890000|2025-04-04 18:04:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1743789900000|2025-04-04 18:05:00|28.46|28.21|28.49|28.24|28.49|28.24|28.46|28.21|0
1743789910000|2025-04-04 18:05:10|28.4|28.32|28.51|28.26|28.51|28.32|28.38|28.24|0
1743789920000|2025-04-04 18:05:20|28.49|28.24|28.47|28.39|28.56|28.39|28.47|28.24|1
1743789930000|2025-04-04 18:05:30|28.56|28.31|28.52|28.44|28.58|28.44|28.52|28.31|0
1743789940000|2025-04-04 18:05:40|28.51|28.43|28.61|28.36|28.61|28.43|28.51|28.33|1
1743789950000|2025-04-04 18:05:50|28.54|28.46|28.66|28.41|28.66|28.46|28.54|28.41|0
1743789960000|2025-04-04 18:06:00|28.69|28.44|28.73|28.48|28.73|28.48|28.69|28.44|1
1743789970000|2025-04-04 18:06:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1743789980000|2025-04-04 18:06:20|28.76|28.51|28.69|28.61|28.76|28.61|28.69|28.51|0
1743789990000|2025-04-04 18:06:30|28.76|28.51|28.73|28.48|28.76|28.51|28.72|28.47|0
1743790000000|2025-04-04 18:06:40|28.72|28.47|28.73|28.48|28.73|28.48|28.72|28.47|0
1743790010000|2025-04-04 18:06:50|28.72|28.47|28.72|28.47|28.73|28.48|28.72|28.47|0
1743790020000|2025-04-04 18:07:00|28.73|28.48|28.73|28.48|28.73|28.48|28.72|28.47|0
1743790030000|2025-04-04 18:07:10|28.72|28.47|28.73|28.48|28.73|28.48|28.72|28.47|0
1743790040000|2025-04-04 18:07:20|28.65|28.57|28.83|28.58|28.83|28.62|28.65|28.55|0
1743790050000|2025-04-04 18:07:30|28.86|28.61|28.84|28.59|28.86|28.61|28.84|28.59|0
1743790070000|2025-04-04 18:07:50|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1743790080000|2025-04-04 18:08:00|28.88|28.63|28.9|28.65|28.9|28.65|28.88|28.63|0
1743790100000|2025-04-04 18:08:20|28.94|28.69|28.8|28.72|28.94|28.72|28.8|28.65|0
1743790110000|2025-04-04 18:08:30|28.84|28.59|28.83|28.58|28.84|28.59|28.83|28.58|1
1743790120000|2025-04-04 18:08:40|28.81|28.56|28.8|28.55|28.81|28.56|28.8|28.55|0
1743790150000|2025-04-04 18:09:10|28.83|28.58|28.9|28.65|28.9|28.72|28.75|28.58|2
1743790160000|2025-04-04 18:09:20|28.92|28.67|28.95|28.7|28.95|28.7|28.92|28.67|0
1743790180000|2025-04-04 18:09:40|28.92|28.67|28.89|28.64|28.92|28.67|28.89|28.64|49
1743790210000|2025-04-04 18:10:10|28.9|28.65|28.95|28.7|28.95|28.7|28.9|28.65|4
1743790220000|2025-04-04 18:10:20|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|10
1743790230000|2025-04-04 18:10:30|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|0
1743790250000|2025-04-04 18:10:50|28.93|28.68|28.77|28.69|28.93|28.76|28.77|28.68|11
1743790260000|2025-04-04 18:11:00|28.78|28.7|28.86|28.61|28.9|28.72|28.78|28.61|2
1743790270000|2025-04-04 18:11:10|28.9|28.65|28.86|28.61|28.91|28.71|28.79|28.61|0
1743790280000|2025-04-04 18:11:20|28.88|28.63|28.91|28.66|28.91|28.74|28.79|28.61|1
1743790290000|2025-04-04 18:11:30|28.92|28.67|28.96|28.71|28.96|28.71|28.92|28.67|0
1743790300000|2025-04-04 18:11:40|29|28.75|28.94|28.86|29.01|28.86|28.94|28.75|0
1743790310000|2025-04-04 18:11:50|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1743790320000|2025-04-04 18:12:00|29.03|28.78|29.03|28.78|29.03|28.78|29.03|28.78|0
1743790330000|2025-04-04 18:12:10|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1743790340000|2025-04-04 18:12:20|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1743790350000|2025-04-04 18:12:30|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1743790360000|2025-04-04 18:12:40|29.01|28.76|28.96|28.71|29.01|28.82|28.9|28.71|1
1743790370000|2025-04-04 18:12:50|28.95|28.7|28.91|28.66|28.95|28.7|28.91|28.66|0
1743790390000|2025-04-04 18:13:10|28.92|28.67|28.96|28.71|28.96|28.71|28.92|28.67|0
1743790400000|2025-04-04 18:13:20|29.01|28.76|29|28.75|29.01|28.76|29|28.75|0
1743790410000|2025-04-04 18:13:30|28.9|28.82|28.89|28.81|28.91|28.83|28.89|28.81|0
1743790420000|2025-04-04 18:13:40|28.9|28.82|29.01|28.76|29.01|28.82|28.9|28.76|1
1743790450000|2025-04-04 18:14:10|29.06|28.81|29.06|28.81|29.08|28.92|29|28.81|2
1743790470000|2025-04-04 18:14:30|28.99|28.91|29.05|28.97|29.05|28.97|28.99|28.91|0
1743790480000|2025-04-04 18:14:40|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|5
1743790500000|2025-04-04 18:15:00|29.13|28.88|29.13|28.88|29.13|28.88|29.13|28.88|4
1743790510000|2025-04-04 18:15:10|29.15|28.9|29.09|29.01|29.15|29.01|29.09|28.9|0
1743790520000|2025-04-04 18:15:20|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|0
1743790530000|2025-04-04 18:15:30|29.12|29.04|29.18|28.93|29.18|29.06|29.12|28.93|0
1743790550000|2025-04-04 18:15:50|29.12|29.04|29.23|28.98|29.23|29.06|29.12|28.98|0
1743790580000|2025-04-04 18:16:20|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1743790590000|2025-04-04 18:16:30|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|1
1743790600000|2025-04-04 18:16:40|29.16|28.91|29.18|28.93|29.18|28.93|29.16|28.91|0
1743790640000|2025-04-04 18:17:20|29.23|28.98|29.23|28.98|29.23|28.98|29.23|28.98|0
1743790680000|2025-04-04 18:18:00|29.17|29.09|29.18|29.1|29.18|29.1|29.17|29.09|2
1743790700000|2025-04-04 18:18:20|||||||||2
1743790710000|2025-04-04 18:18:30|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|0
1743790720000|2025-04-04 18:18:40|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1743790740000|2025-04-04 18:19:00|29.21|29.13|29.3|29.05|29.3|29.13|29.21|29.05|1
1743790750000|2025-04-04 18:19:10|29.21|29.13|29.25|29|29.25|29.13|29.17|29|0
1743790760000|2025-04-04 18:19:20|29.24|28.99|29.27|29.02|29.27|29.02|29.24|28.99|0
1743790770000|2025-04-04 18:19:30|29.19|29.11|29.28|29.03|29.28|29.11|29.19|29.03|0
1743790780000|2025-04-04 18:19:40|29.25|29|29.16|29.08|29.26|29.08|29.14|28.99|0
1743790790000|2025-04-04 18:19:50|29.18|29.1|29.28|29.03|29.28|29.13|29.18|29.03|40
1743790800000|2025-04-04 18:20:00|29.27|29.02|29.28|29.03|29.28|29.11|29.16|29.02|1
1743790820000|2025-04-04 18:20:20|29.21|29.13|29.33|29.08|29.33|29.13|29.21|29.08|0
1743790830000|2025-04-04 18:20:30|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1743790840000|2025-04-04 18:20:40|29.33|29.08|29.35|29.1|29.35|29.19|29.26|29.08|0
1743790850000|2025-04-04 18:20:50|29.32|29.24|29.32|29.07|29.38|29.24|29.3|29.05|0
1743790860000|2025-04-04 18:21:00|29.3|29.05|29.29|29.04|29.3|29.05|29.29|29.04|0
1743790870000|2025-04-04 18:21:10|29.28|29.03|29.28|29.03|29.28|29.03|29.27|29.02|1
1743790890000|2025-04-04 18:21:30|29.29|29.04|29.29|29.04|29.32|29.07|29.29|29.04|0
1743790900000|2025-04-04 18:21:40|29.31|29.06|29.35|29.1|29.35|29.18|29.26|29.06|20
1743790920000|2025-04-04 18:22:00|29.31|29.23|29.35|29.1|29.38|29.23|29.31|29.1|0
1743790940000|2025-04-04 18:22:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1743790960000|2025-04-04 18:22:40|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1743791000000|2025-04-04 18:23:20|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1743791030000|2025-04-04 18:23:50|29.32|29.07|29.27|29.19|29.33|29.19|29.27|29.07|0
1743791040000|2025-04-04 18:24:00|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1743791050000|2025-04-04 18:24:10|29.33|29.08|29.26|29.18|29.33|29.18|29.22|29.08|1
1743791070000|2025-04-04 18:24:30|29.35|29.1|29.31|29.23|29.35|29.23|29.31|29.1|0
1743791080000|2025-04-04 18:24:40|29.29|29.21|29.27|29.19|29.37|29.21|29.27|29.1|0
1743791090000|2025-04-04 18:24:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1743791120000|2025-04-04 18:25:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1743791150000|2025-04-04 18:25:50|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|10
1743791160000|2025-04-04 18:26:00|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|0
1743791170000|2025-04-04 18:26:10|29.45|29.2|29.42|29.17|29.45|29.29|29.37|29.17|0
1743791190000|2025-04-04 18:26:30|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1743791200000|2025-04-04 18:26:40|29.42|29.17|29.42|29.17|29.45|29.29|29.37|29.17|0
1743791210000|2025-04-04 18:26:50|29.37|29.29|29.45|29.2|29.45|29.29|29.35|29.2|50
1743791230000|2025-04-04 18:27:10|29.36|29.28|29.39|29.31|29.41|29.33|29.36|29.28|6
1743791240000|2025-04-04 18:27:20|29.38|29.3|29.36|29.28|29.38|29.3|29.36|29.28|1
1743791250000|2025-04-04 18:27:30|29.32|29.24|29.36|29.28|29.36|29.28|29.32|29.24|0
1743791280000|2025-04-04 18:28:00|29.32|29.24|29.43|29.18|29.45|29.24|29.29|29.13|50
1743791290000|2025-04-04 18:28:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1743791320000|2025-04-04 18:28:40|||||||||1
1743791340000|2025-04-04 18:29:00|||||||||14
1743791350000|2025-04-04 18:29:10|29.4|29.15|29.31|29.23|29.4|29.23|29.31|29.13|2
1743791360000|2025-04-04 18:29:20|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1743791370000|2025-04-04 18:29:30|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1743791380000|2025-04-04 18:29:40|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1743791390000|2025-04-04 18:29:50|29.34|29.26|29.36|29.28|29.36|29.28|29.32|29.24|2
1743791400000|2025-04-04 18:30:00|||||||||1
1743791410000|2025-04-04 18:30:10|29.32|29.24|29.32|29.24|29.32|29.24|29.31|29.23|1
1743791420000|2025-04-04 18:30:20|29.36|29.28|29.34|29.26|29.36|29.28|29.34|29.26|0
1743791430000|2025-04-04 18:30:30|29.36|29.28|29.45|29.2|29.45|29.28|29.36|29.2|0
1743791440000|2025-04-04 18:30:40|29.43|29.35|29.42|29.34|29.55|29.38|29.42|29.3|15
1743791480000|2025-04-04 18:31:20|29.43|29.35|29.47|29.39|29.47|29.39|29.43|29.35|0
1743791490000|2025-04-04 18:31:30|29.49|29.41|29.59|29.51|29.67|29.52|29.47|29.37|11
1743791500000|2025-04-04 18:31:40|29.61|29.53|29.69|29.44|29.69|29.55|29.6|29.44|4
1743791510000|2025-04-04 18:31:50|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1743791550000|2025-04-04 18:32:30|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|2
1743791560000|2025-04-04 18:32:40|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1743791580000|2025-04-04 18:33:00|29.64|29.56|29.62|29.37|29.68|29.56|29.62|29.37|0
1743791590000|2025-04-04 18:33:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1743791610000|2025-04-04 18:33:30|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1743791620000|2025-04-04 18:33:40|29.62|29.37|29.58|29.33|29.62|29.44|29.52|29.33|0
1743791630000|2025-04-04 18:33:50|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1743791640000|2025-04-04 18:34:00|29.57|29.32|29.58|29.33|29.58|29.33|29.57|29.32|0
1743791650000|2025-04-04 18:34:10|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|0
1743791670000|2025-04-04 18:34:30|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|0
1743791680000|2025-04-04 18:34:40|29.57|29.32|29.53|29.45|29.59|29.45|29.49|29.32|0
1743791690000|2025-04-04 18:34:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1743791700000|2025-04-04 18:35:00|29.57|29.32|29.47|29.39|29.57|29.39|29.47|29.32|0
1743791710000|2025-04-04 18:35:10|29.57|29.32|29.57|29.32|29.58|29.33|29.57|29.32|0
1743791720000|2025-04-04 18:35:20|29.46|29.38|29.46|29.38|29.57|29.39|29.46|29.32|0
1743791740000|2025-04-04 18:35:40|29.47|29.39|29.6|29.35|29.62|29.43|29.47|29.33|1
1743791750000|2025-04-04 18:35:50|29.62|29.37|29.68|29.43|29.68|29.53|29.54|29.37|2
1743791770000|2025-04-04 18:36:10|29.72|29.47|29.73|29.48|29.73|29.56|29.64|29.47|0
1743791780000|2025-04-04 18:36:20|29.66|29.58|29.78|29.53|29.78|29.59|29.66|29.5|0
1743791790000|2025-04-04 18:36:30|29.8|29.55|29.74|29.66|29.8|29.66|29.74|29.54|3
1743791800000|2025-04-04 18:36:40|29.84|29.59|29.85|29.6|29.85|29.6|29.84|29.59|0
1743791820000|2025-04-04 18:37:00|29.78|29.7|29.81|29.73|29.87|29.73|29.78|29.6|0
1743791840000|2025-04-04 18:37:20|29.88|29.63|29.79|29.71|29.88|29.71|29.78|29.6|0
1743791850000|2025-04-04 18:37:30|29.85|29.6|29.81|29.73|29.85|29.73|29.78|29.6|0
1743791860000|2025-04-04 18:37:40|29.87|29.62|29.81|29.73|29.87|29.73|29.79|29.62|0
1743791870000|2025-04-04 18:37:50|||||||||1
1743791890000|2025-04-04 18:38:10|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1743791900000|2025-04-04 18:38:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1743791920000|2025-04-04 18:38:40|29.82|29.74|29.9|29.65|29.9|29.74|29.82|29.65|2
1743791930000|2025-04-04 18:38:50|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1743791940000|2025-04-04 18:39:00|29.76|29.68|29.74|29.49|29.83|29.68|29.72|29.49|0
1743791950000|2025-04-04 18:39:10|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|1
1743791960000|2025-04-04 18:39:20|29.69|29.44|29.73|29.48|29.73|29.53|29.61|29.43|0
1743791970000|2025-04-04 18:39:30|29.74|29.49|29.74|29.49|29.74|29.49|29.74|29.49|0
1743791980000|2025-04-04 18:39:40|29.75|29.5|29.79|29.54|29.79|29.54|29.75|29.5|0
1743791990000|2025-04-04 18:39:50|29.8|29.55|29.85|29.6|29.85|29.6|29.8|29.55|0
1743792010000|2025-04-04 18:40:10|29.81|29.73|29.9|29.65|29.9|29.73|29.81|29.65|0
1743792020000|2025-04-04 18:40:20|29.84|29.76|29.9|29.65|29.9|29.76|29.82|29.65|0
1743792030000|2025-04-04 18:40:30|29.91|29.66|29.93|29.68|29.93|29.78|29.86|29.66|0
1743792050000|2025-04-04 18:40:50|29.86|29.78|29.93|29.68|29.93|29.78|29.86|29.68|0
1743792060000|2025-04-04 18:41:00|29.86|29.78|29.97|29.72|29.97|29.78|29.86|29.68|0
1743792070000|2025-04-04 18:41:10|29.89|29.81|29.97|29.72|29.98|29.81|29.89|29.72|0
1743792080000|2025-04-04 18:41:20|29.96|29.71|29.92|29.84|29.97|29.84|29.91|29.71|0
1743792090000|2025-04-04 18:41:30|30|29.75|29.92|29.84|30|29.84|29.92|29.75|0
1743792100000|2025-04-04 18:41:40|29.89|29.81|29.91|29.83|29.98|29.84|29.87|29.73|0
1743792110000|2025-04-04 18:41:50|29.89|29.81|29.87|29.79|29.95|29.81|29.87|29.7|3
1743792120000|2025-04-04 18:42:00|29.95|29.7|29.85|29.77|29.95|29.79|29.81|29.63|10
1743792130000|2025-04-04 18:42:10|29.86|29.78|29.87|29.79|29.9|29.82|29.86|29.78|0
1743792140000|2025-04-04 18:42:20|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|1
1743792160000|2025-04-04 18:42:40|29.95|29.7|29.86|29.78|29.95|29.78|29.82|29.7|0
1743792170000|2025-04-04 18:42:50|29.82|29.74|29.77|29.69|29.87|29.74|29.77|29.62|0
1743792180000|2025-04-04 18:43:00|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|2
1743792190000|2025-04-04 18:43:10|29.84|29.76|29.97|29.72|29.97|29.81|29.84|29.72|2
1743792200000|2025-04-04 18:43:20|29.89|29.81|29.92|29.84|29.92|29.84|29.89|29.81|0
1743792220000|2025-04-04 18:43:40|30.03|29.78|30.01|29.93|30.03|29.94|29.97|29.78|4
1743792230000|2025-04-04 18:43:50|30.08|29.83|30.02|29.94|30.08|29.94|29.99|29.83|0
1743792240000|2025-04-04 18:44:00|30.13|29.88|30.04|29.96|30.13|29.96|30.04|29.88|4
1743792260000|2025-04-04 18:44:20|30.08|30|30.08|30|30.17|30.01|30.08|29.92|3
1743792270000|2025-04-04 18:44:30|30.14|29.89|30.14|29.89|30.14|29.98|30.06|29.89|0
1743792280000|2025-04-04 18:44:40|30.06|29.98|30.11|30.03|30.14|30.03|30.06|29.89|1
1743792290000|2025-04-04 18:44:50|30.19|29.94|30.14|29.89|30.19|30.01|30.06|29.89|0
1743792300000|2025-04-04 18:45:00|30.12|30.04|30.14|29.89|30.14|30.05|30.06|29.89|1
1743792310000|2025-04-04 18:45:10|30.09|30.01|30.12|29.87|30.15|30.04|30.08|29.87|1
1743792320000|2025-04-04 18:45:20|30.06|29.98|30.12|30.04|30.15|30.04|30.06|29.9|0
1743792330000|2025-04-04 18:45:30|30.14|30.06|30.14|30.06|30.14|30.06|30.12|30.04|0
1743792340000|2025-04-04 18:45:40|30.13|30.05|30.09|30.01|30.13|30.05|30.09|30.01|44
1743792350000|2025-04-04 18:45:50|30.14|30.06|30.14|30.06|30.14|30.06|30.14|30.06|5
1743792360000|2025-04-04 18:46:00|30.17|30.09|30.14|30.06|30.17|30.09|30.12|30.04|9
1743792370000|2025-04-04 18:46:10|30.17|30.09|30.17|30.09|30.17|30.09|30.17|30.09|0
1743792380000|2025-04-04 18:46:20|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1743792390000|2025-04-04 18:46:30|30.14|30.06|30.09|30.01|30.17|30.09|30.09|30.01|0
1743792400000|2025-04-04 18:46:40|30.12|30.04|30.09|30.01|30.12|30.04|30.09|30.01|0
1743792410000|2025-04-04 18:46:50|30.05|29.97|30.02|29.94|30.13|29.97|30.02|29.87|0
1743792420000|2025-04-04 18:47:00|29.99|29.91|29.9|29.82|29.99|29.91|29.9|29.82|1
1743792430000|2025-04-04 18:47:10|29.88|29.8|29.82|29.74|29.92|29.8|29.82|29.67|0
1743792440000|2025-04-04 18:47:20|29.81|29.73|29.82|29.74|29.82|29.74|29.81|29.73|0
1743792450000|2025-04-04 18:47:30|29.81|29.73|29.77|29.69|29.87|29.74|29.77|29.62|0
1743792460000|2025-04-04 18:47:40|29.78|29.7|29.76|29.68|29.88|29.74|29.76|29.62|1
1743792470000|2025-04-04 18:47:50|29.75|29.67|29.75|29.5|29.82|29.67|29.75|29.5|20
1743792480000|2025-04-04 18:48:00|29.78|29.53|29.61|29.53|29.78|29.56|29.61|29.45|0
1743792490000|2025-04-04 18:48:10|29.73|29.48|29.77|29.52|29.77|29.52|29.73|29.48|5
1743792500000|2025-04-04 18:48:20|29.79|29.54|29.63|29.38|29.79|29.54|29.63|29.38|0
1743792510000|2025-04-04 18:48:30|29.62|29.37|29.67|29.42|29.67|29.42|29.6|29.35|0
1743792520000|2025-04-04 18:48:40|29.7|29.45|29.68|29.43|29.73|29.48|29.68|29.43|0
1743792530000|2025-04-04 18:48:50|29.65|29.4|29.67|29.42|29.67|29.42|29.65|29.4|0
1743792540000|2025-04-04 18:49:00|29.65|29.4|29.67|29.42|29.67|29.42|29.63|29.38|0
1743792550000|2025-04-04 18:49:10|29.63|29.38|29.67|29.42|29.72|29.47|29.63|29.38|3
1743792560000|2025-04-04 18:49:20|29.7|29.45|29.72|29.47|29.72|29.47|29.67|29.42|11
1743792570000|2025-04-04 18:49:30|29.68|29.43|29.7|29.45|29.7|29.45|29.68|29.43|0
1743792580000|2025-04-04 18:49:40|29.68|29.43|29.72|29.47|29.72|29.47|29.68|29.43|1
1743792590000|2025-04-04 18:49:50|29.73|29.48|29.68|29.43|29.73|29.48|29.68|29.43|2
1743792600000|2025-04-04 18:50:00|29.59|29.51|29.73|29.48|29.74|29.56|29.59|29.43|25
1743792610000|2025-04-04 18:50:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|0
1743792620000|2025-04-04 18:50:20|29.71|29.63|29.71|29.63|29.82|29.64|29.71|29.53|6
1743792630000|2025-04-04 18:50:30|29.72|29.64|29.82|29.57|29.82|29.64|29.72|29.57|2
1743792640000|2025-04-04 18:50:40|29.8|29.55|29.66|29.58|29.8|29.63|29.66|29.48|0
1743792650000|2025-04-04 18:50:50|29.73|29.48|29.62|29.54|29.73|29.56|29.62|29.48|0
1743792660000|2025-04-04 18:51:00|29.7|29.45|29.67|29.42|29.7|29.51|29.59|29.42|0
1743792670000|2025-04-04 18:51:10|29.68|29.43|29.62|29.37|29.68|29.51|29.56|29.37|0
1743792690000|2025-04-04 18:51:30|29.65|29.4|29.62|29.37|29.65|29.4|29.62|29.37|0
1743792710000|2025-04-04 18:51:50|29.51|29.43|29.53|29.28|29.58|29.43|29.49|29.28|0
1743792720000|2025-04-04 18:52:00|29.56|29.31|29.55|29.3|29.57|29.41|29.47|29.3|2
1743792730000|2025-04-04 18:52:10|29.46|29.38|29.46|29.21|29.53|29.38|29.46|29.21|1
1743792740000|2025-04-04 18:52:20|29.45|29.2|29.4|29.15|29.45|29.26|29.29|29.14|0
1743792750000|2025-04-04 18:52:30|29.38|29.13|29.31|29.06|29.38|29.13|29.31|29.06|0
1743792760000|2025-04-04 18:52:40|29.34|29.09|29.44|29.19|29.45|29.2|29.34|29.09|0
1743792770000|2025-04-04 18:52:50|29.45|29.2|29.55|29.3|29.56|29.31|29.45|29.2|5
1743792780000|2025-04-04 18:53:00|29.52|29.27|29.47|29.22|29.52|29.27|29.47|29.22|0
1743792790000|2025-04-04 18:53:10|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1743792800000|2025-04-04 18:53:20|29.51|29.26|29.45|29.2|29.51|29.27|29.34|29.19|0
1743792810000|2025-04-04 18:53:30|29.34|29.26|29.5|29.25|29.5|29.3|29.33|29.25|5
1743792820000|2025-04-04 18:53:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1743792840000|2025-04-04 18:54:00|29.5|29.25|29.56|29.31|29.56|29.31|29.5|29.25|0
1743792850000|2025-04-04 18:54:10|29.53|29.28|29.51|29.26|29.56|29.31|29.51|29.26|0
1743792870000|2025-04-04 18:54:30|29.56|29.31|29.56|29.31|29.56|29.31|29.55|29.3|0
1743792880000|2025-04-04 18:54:40|29.55|29.3|29.53|29.28|29.55|29.3|29.53|29.28|0
1743792890000|2025-04-04 18:54:50|29.55|29.3|29.5|29.25|29.55|29.3|29.5|29.25|0
1743792900000|2025-04-04 18:55:00|29.51|29.26|29.56|29.31|29.56|29.37|29.45|29.26|1
1743792910000|2025-04-04 18:55:10|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1743792920000|2025-04-04 18:55:20|29.52|29.44|29.58|29.33|29.58|29.44|29.5|29.33|0
1743792930000|2025-04-04 18:55:30|29.5|29.42|29.56|29.31|29.58|29.42|29.45|29.3|0
1743792940000|2025-04-04 18:55:40|29.55|29.3|29.51|29.26|29.55|29.36|29.44|29.25|6
1743792950000|2025-04-04 18:55:50|29.44|29.36|29.52|29.44|29.56|29.44|29.44|29.3|0
1743792960000|2025-04-04 18:56:00|29.51|29.43|29.55|29.3|29.55|29.43|29.49|29.3|0
1743792980000|2025-04-04 18:56:20|29.47|29.39|29.5|29.42|29.51|29.43|29.47|29.39|0
1743792990000|2025-04-04 18:56:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1743793000000|2025-04-04 18:56:40|29.5|29.42|29.56|29.31|29.56|29.42|29.49|29.31|0
1743793050000|2025-04-04 18:57:30|29.45|29.37|29.4|29.32|29.45|29.37|29.4|29.32|0
1743793070000|2025-04-04 18:57:50|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|1
1743793080000|2025-04-04 18:58:00|29.39|29.31|29.4|29.32|29.4|29.32|29.39|29.31|1
1743793090000|2025-04-04 18:58:10|29.42|29.34|29.55|29.3|29.55|29.39|29.42|29.26|1
1743793100000|2025-04-04 18:58:20|29.47|29.39|29.61|29.36|29.61|29.44|29.47|29.31|1
1743793110000|2025-04-04 18:58:30|29.54|29.46|29.65|29.4|29.66|29.46|29.54|29.4|0
1743793120000|2025-04-04 18:58:40|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1743793140000|2025-04-04 18:59:00|29.71|29.46|29.67|29.42|29.71|29.46|29.67|29.42|0
1743793150000|2025-04-04 18:59:10|29.66|29.41|29.66|29.41|29.68|29.52|29.59|29.41|14
1743793190000|2025-04-04 18:59:50|29.6|29.35|29.52|29.44|29.6|29.44|29.52|29.35|3
1743793200000|2025-04-04 19:00:00|29.57|29.32|29.53|29.28|29.57|29.37|29.45|29.28|1
1743793210000|2025-04-04 19:00:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|0
1743793220000|2025-04-04 19:00:20|29.42|29.34|29.53|29.28|29.53|29.36|29.42|29.28|0
1743793230000|2025-04-04 19:00:30|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1743793240000|2025-04-04 19:00:40|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1743793250000|2025-04-04 19:00:50|29.62|29.37|29.58|29.33|29.63|29.38|29.58|29.33|0
1743793260000|2025-04-04 19:01:00|29.59|29.34|29.58|29.33|29.59|29.34|29.58|29.33|0
1743793270000|2025-04-04 19:01:10|29.59|29.34|29.64|29.39|29.64|29.39|29.59|29.34|0
1743793280000|2025-04-04 19:01:20|29.68|29.43|29.7|29.45|29.73|29.57|29.6|29.43|2
1743793290000|2025-04-04 19:01:30|29.62|29.54|29.71|29.46|29.71|29.54|29.62|29.46|0
1743793300000|2025-04-04 19:01:40|29.67|29.59|29.64|29.56|29.73|29.59|29.64|29.48|17
1743793310000|2025-04-04 19:01:50|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|0
1743793320000|2025-04-04 19:02:00|||||||||1
1743793330000|2025-04-04 19:02:10|29.66|29.58|29.64|29.56|29.73|29.61|29.64|29.48|0
1743793340000|2025-04-04 19:02:20|29.71|29.46|29.57|29.49|29.71|29.5|29.57|29.46|0
1743793350000|2025-04-04 19:02:30|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|0
1743793360000|2025-04-04 19:02:40|29.54|29.46|29.61|29.36|29.63|29.46|29.54|29.36|0
1743793370000|2025-04-04 19:02:50|29.58|29.33|29.57|29.32|29.58|29.33|29.56|29.31|0
1743793380000|2025-04-04 19:03:00|29.54|29.46|29.61|29.36|29.63|29.46|29.54|29.36|0
1743793400000|2025-04-04 19:03:20|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1743793410000|2025-04-04 19:03:30|29.55|29.47|29.63|29.38|29.63|29.47|29.54|29.38|1
1743793420000|2025-04-04 19:03:40|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1743793440000|2025-04-04 19:04:00|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1743793450000|2025-04-04 19:04:10|29.6|29.35|29.45|29.37|29.6|29.41|29.45|29.33|2
1743793460000|2025-04-04 19:04:20|29.47|29.39|29.43|29.35|29.47|29.39|29.43|29.35|1
1743793470000|2025-04-04 19:04:30|29.44|29.36|29.45|29.2|29.46|29.38|29.35|29.2|1
1743793480000|2025-04-04 19:04:40|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|0
1743793490000|2025-04-04 19:04:50|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|3
1743793500000|2025-04-04 19:05:00|||||||||6
1743793510000|2025-04-04 19:05:10|29.53|29.28|29.59|29.51|29.61|29.51|29.52|29.28|2
1743793520000|2025-04-04 19:05:20|29.71|29.46|29.64|29.56|29.71|29.56|29.64|29.46|0
1743793540000|2025-04-04 19:05:40|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|0
1743793550000|2025-04-04 19:05:50|29.69|29.61|29.71|29.63|29.71|29.63|29.69|29.61|0
1743793560000|2025-04-04 19:06:00|29.78|29.53|29.78|29.53|29.78|29.63|29.71|29.53|0
1743793570000|2025-04-04 19:06:10|29.71|29.63|29.64|29.56|29.71|29.63|29.64|29.56|1
1743793580000|2025-04-04 19:06:20|29.73|29.48|29.66|29.58|29.73|29.58|29.66|29.47|0
1743793590000|2025-04-04 19:06:30|29.65|29.57|29.66|29.58|29.73|29.58|29.65|29.48|0
1743793600000|2025-04-04 19:06:40|29.75|29.5|29.69|29.61|29.77|29.61|29.69|29.5|0
1743793610000|2025-04-04 19:06:50|29.68|29.6|29.71|29.63|29.73|29.63|29.67|29.48|0
1743793620000|2025-04-04 19:07:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1743793630000|2025-04-04 19:07:10|29.69|29.61|29.77|29.52|29.77|29.61|29.69|29.52|0
1743793650000|2025-04-04 19:07:30|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1743793670000|2025-04-04 19:07:50|29.64|29.56|29.59|29.51|29.64|29.56|29.59|29.51|0
1743793680000|2025-04-04 19:08:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|0
1743793690000|2025-04-04 19:08:10|29.61|29.36|29.61|29.36|29.61|29.44|29.52|29.36|0
1743793700000|2025-04-04 19:08:20|29.59|29.51|29.64|29.56|29.68|29.56|29.59|29.43|0
1743793710000|2025-04-04 19:08:30|29.65|29.57|29.62|29.54|29.66|29.58|29.6|29.52|1
1743793720000|2025-04-04 19:08:40|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1743793740000|2025-04-04 19:09:00|29.62|29.54|29.62|29.54|29.63|29.55|29.6|29.52|1
1743793750000|2025-04-04 19:09:10|29.63|29.55|29.62|29.54|29.63|29.55|29.6|29.52|0
1743793760000|2025-04-04 19:09:20|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|0
1743793770000|2025-04-04 19:09:30|29.62|29.54|29.59|29.51|29.66|29.54|29.59|29.41|0
1743793790000|2025-04-04 19:09:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1743793810000|2025-04-04 19:10:10|29.6|29.52|29.64|29.56|29.64|29.56|29.6|29.52|1
1743793820000|2025-04-04 19:10:20|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|3
1743793830000|2025-04-04 19:10:30|29.66|29.41|29.59|29.51|29.66|29.51|29.58|29.41|0
1743793840000|2025-04-04 19:10:40|29.66|29.41|29.59|29.51|29.66|29.51|29.59|29.41|0
1743793850000|2025-04-04 19:10:50|29.66|29.41|29.59|29.51|29.66|29.51|29.59|29.41|0
1743793860000|2025-04-04 19:11:00|29.66|29.41|29.5|29.42|29.66|29.51|29.5|29.41|0
1743793870000|2025-04-04 19:11:10|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|0
1743793880000|2025-04-04 19:11:20|29.49|29.41|29.44|29.36|29.49|29.41|29.44|29.36|0
1743793890000|2025-04-04 19:11:30|29.45|29.37|29.5|29.25|29.53|29.37|29.45|29.25|0
1743793900000|2025-04-04 19:11:40|29.51|29.26|29.45|29.37|29.51|29.39|29.44|29.26|1
1743793910000|2025-04-04 19:11:50|29.47|29.39|29.52|29.44|29.52|29.44|29.47|29.39|0
1743793920000|2025-04-04 19:12:00|29.56|29.31|29.46|29.38|29.6|29.44|29.46|29.31|0
1743793930000|2025-04-04 19:12:10|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|1
1743793960000|2025-04-04 19:12:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1743793970000|2025-04-04 19:12:50|29.38|29.3|29.37|29.29|29.4|29.32|29.37|29.29|1
1743793980000|2025-04-04 19:13:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1743793990000|2025-04-04 19:13:10|29.38|29.3|29.35|29.27|29.39|29.31|29.35|29.27|0
1743794000000|2025-04-04 19:13:20|29.43|29.18|29.35|29.27|29.43|29.27|29.35|29.18|0
1743794010000|2025-04-04 19:13:30|29.43|29.18|29.35|29.27|29.43|29.27|29.35|29.18|0
1743794030000|2025-04-04 19:13:50|29.41|29.16|29.4|29.15|29.43|29.22|29.28|29.15|1
1743794040000|2025-04-04 19:14:00|29.39|29.14|29.39|29.14|29.39|29.14|29.39|29.14|0
1743794050000|2025-04-04 19:14:10|29.38|29.13|29.38|29.13|29.38|29.13|29.38|29.13|0
1743794060000|2025-04-04 19:14:20|29.36|29.11|29.33|29.08|29.36|29.11|29.33|29.08|0
1743794070000|2025-04-04 19:14:30|29.31|29.06|29.33|29.08|29.33|29.15|29.22|29.06|0
1743794080000|2025-04-04 19:14:40|29.31|29.06|29.33|29.08|29.33|29.08|29.31|29.06|0
1743794100000|2025-04-04 19:15:00|29.31|29.06|29.33|29.08|29.33|29.08|29.31|29.06|1
1743794120000|2025-04-04 19:15:20|29.31|29.06|29.33|29.08|29.34|29.09|29.31|29.06|0
1743794130000|2025-04-04 19:15:30|29.31|29.06|29.34|29.09|29.34|29.09|29.31|29.06|0
1743794140000|2025-04-04 19:15:40|29.33|29.08|29.34|29.09|29.34|29.09|29.33|29.08|0
1743794150000|2025-04-04 19:15:50|29.33|29.08|29.34|29.09|29.34|29.09|29.31|29.06|0
1743794160000|2025-04-04 19:16:00|29.33|29.08|29.31|29.06|29.33|29.08|29.31|29.06|0
1743794170000|2025-04-04 19:16:10|29.33|29.08|29.3|29.05|29.33|29.12|29.19|29.05|0
1743794180000|2025-04-04 19:16:20|29.31|29.06|29.32|29.07|29.34|29.09|29.31|29.06|0
1743794190000|2025-04-04 19:16:30|29.34|29.09|29.2|29.12|29.34|29.12|29.2|29.05|0
1743794200000|2025-04-04 19:16:40|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1743794230000|2025-04-04 19:17:10|29.33|29.08|29.35|29.1|29.35|29.1|29.33|29.08|0
1743794250000|2025-04-04 19:17:30|29.36|29.11|29.4|29.15|29.4|29.15|29.36|29.11|0
1743794270000|2025-04-04 19:17:50|29.37|29.29|29.46|29.21|29.48|29.31|29.37|29.21|0
1743794280000|2025-04-04 19:18:00|29.42|29.34|29.46|29.21|29.5|29.34|29.41|29.2|0
1743794290000|2025-04-04 19:18:10|29.37|29.29|29.37|29.29|29.46|29.29|29.37|29.21|0
1743794300000|2025-04-04 19:18:20|29.46|29.21|29.42|29.34|29.5|29.34|29.4|29.21|0
1743794310000|2025-04-04 19:18:30|29.43|29.35|29.58|29.33|29.58|29.41|29.42|29.31|5
1743794320000|2025-04-04 19:18:40|29.61|29.36|29.63|29.38|29.63|29.46|29.54|29.36|0
1743794330000|2025-04-04 19:18:50|29.59|29.51|29.6|29.35|29.63|29.51|29.54|29.33|1
1743794340000|2025-04-04 19:19:00|29.58|29.33|29.6|29.35|29.6|29.35|29.58|29.33|0
1743794350000|2025-04-04 19:19:10|29.58|29.33|29.49|29.41|29.6|29.41|29.49|29.33|0
1743794360000|2025-04-04 19:19:20|29.45|29.37|29.47|29.39|29.51|29.39|29.43|29.26|1
1743794380000|2025-04-04 19:19:40|29.48|29.4|29.52|29.44|29.52|29.44|29.47|29.39|0
1743794390000|2025-04-04 19:19:50|29.53|29.45|29.52|29.44|29.53|29.45|29.52|29.44|1
1743794400000|2025-04-04 19:20:00|29.56|29.31|29.47|29.39|29.56|29.39|29.47|29.31|0
1743794410000|2025-04-04 19:20:10|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|0
1743794420000|2025-04-04 19:20:20|29.48|29.23|29.45|29.2|29.5|29.25|29.45|29.2|0
1743794430000|2025-04-04 19:20:30|29.35|29.27|29.4|29.15|29.4|29.27|29.32|29.15|0
1743794440000|2025-04-04 19:20:40|29.3|29.22|29.35|29.1|29.38|29.22|29.3|29.1|0
1743794450000|2025-04-04 19:20:50|29.3|29.22|29.45|29.2|29.45|29.27|29.3|29.2|2
1743794460000|2025-04-04 19:21:00|29.41|29.16|29.41|29.16|29.41|29.16|29.41|29.16|0
1743794470000|2025-04-04 19:21:10|29.32|29.24|29.36|29.11|29.36|29.24|29.29|29.11|0
1743794480000|2025-04-04 19:21:20|29.27|29.19|29.26|29.18|29.36|29.19|29.26|29.1|0
1743794490000|2025-04-04 19:21:30|29.22|29.14|29.18|29.1|29.3|29.14|29.18|29.03|0
1743794500000|2025-04-04 19:21:40|29.16|29.08|29.16|29.08|29.26|29.09|29.16|29|0
1743794510000|2025-04-04 19:21:50|29.17|29.09|29.3|29.05|29.3|29.09|29.17|29.05|2
1743794520000|2025-04-04 19:22:00|29.31|29.06|29.31|29.06|29.31|29.14|29.22|29.06|0
1743794540000|2025-04-04 19:22:20|29.22|29.14|29.26|29.01|29.3|29.14|29.22|29.01|0
1743794550000|2025-04-04 19:22:30|29.17|29.09|29.17|29.09|29.17|29.09|29.15|29.07|0
1743794560000|2025-04-04 19:22:40|29.26|29.01|29.15|29.07|29.26|29.09|29.15|29.01|0
1743794570000|2025-04-04 19:22:50|29.17|29.09|29.15|28.9|29.2|29.09|29.09|28.9|1
1743794580000|2025-04-04 19:23:00|29.13|28.88|29.15|28.9|29.15|28.9|29.13|28.88|0
1743794590000|2025-04-04 19:23:10|29.13|28.88|29.19|28.94|29.19|28.94|29.13|28.88|4
1743794600000|2025-04-04 19:23:20|29.2|28.95|29.2|28.95|29.2|28.95|29.2|28.95|0
1743794610000|2025-04-04 19:23:30|29.21|28.96|29.21|28.96|29.21|28.96|29.21|28.96|0
1743794620000|2025-04-04 19:23:40|29.2|28.95|29.2|28.95|29.2|28.95|29.18|28.93|0
1743794650000|2025-04-04 19:24:10|29.24|28.99|29.22|28.97|29.25|29|29.22|28.97|0
1743794660000|2025-04-04 19:24:20|29.21|28.96|29.2|28.95|29.22|28.97|29.18|28.93|1
1743794670000|2025-04-04 19:24:30|29.18|28.93|29.18|28.93|29.2|28.95|29.18|28.93|0
1743794680000|2025-04-04 19:24:40|29.2|28.95|29.16|28.91|29.2|28.95|29.16|28.91|0
1743794690000|2025-04-04 19:24:50|29.07|28.99|29.05|28.97|29.16|28.99|29.04|28.91|0
1743794700000|2025-04-04 19:25:00|29.07|28.99|29.16|28.91|29.16|28.99|29.05|28.91|0
1743794710000|2025-04-04 19:25:10|29.07|28.99|29.03|28.95|29.07|28.99|29.03|28.95|2
1743794720000|2025-04-04 19:25:20|29.13|28.88|28.99|28.91|29.13|28.92|28.99|28.83|5
1743794730000|2025-04-04 19:25:30|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1743794740000|2025-04-04 19:25:40|29.03|28.78|29.05|28.8|29.05|28.8|29.03|28.78|0
1743794750000|2025-04-04 19:25:50|29.04|28.79|28.88|28.8|29.04|28.8|28.86|28.78|14
1743794760000|2025-04-04 19:26:00|28.96|28.71|28.75|28.67|28.96|28.77|28.75|28.64|0
1743794770000|2025-04-04 19:26:10|28.77|28.69|28.77|28.69|28.77|28.69|28.73|28.65|2
1743794780000|2025-04-04 19:26:20|28.78|28.7|28.93|28.68|28.93|28.73|28.78|28.63|2
1743794790000|2025-04-04 19:26:30|28.87|28.79|29.04|28.79|29.04|28.8|28.87|28.79|5
1743794800000|2025-04-04 19:26:40|29.09|28.84|29.04|28.79|29.09|28.84|29.04|28.79|0
1743794810000|2025-04-04 19:26:50|29.08|28.83|29.09|28.84|29.09|28.84|29.08|28.83|0
1743794820000|2025-04-04 19:27:00|29.1|28.85|29.15|28.9|29.15|28.9|29.1|28.85|0
1743794840000|2025-04-04 19:27:20|29.19|28.94|29.2|28.95|29.2|28.95|29.19|28.94|0
1743794850000|2025-04-04 19:27:30|29.15|28.9|29.1|28.85|29.15|28.9|29.1|28.85|0
1743794860000|2025-04-04 19:27:40|29.06|28.81|29.01|28.76|29.06|28.81|29|28.75|3
1743794870000|2025-04-04 19:27:50|29.03|28.78|28.88|28.8|29.03|28.8|28.87|28.75|0
1743794880000|2025-04-04 19:28:00|28.87|28.79|28.88|28.8|28.88|28.8|28.85|28.77|0
1743794890000|2025-04-04 19:28:10|28.85|28.77|28.99|28.74|28.99|28.8|28.85|28.74|1
1743794900000|2025-04-04 19:28:20|28.98|28.73|28.95|28.7|28.98|28.73|28.95|28.7|0
1743794910000|2025-04-04 19:28:30|28.85|28.77|28.8|28.72|28.93|28.77|28.8|28.65|1
1743794920000|2025-04-04 19:28:40|28.88|28.63|28.9|28.65|28.9|28.65|28.83|28.58|1
1743794930000|2025-04-04 19:28:50|28.92|28.67|28.88|28.63|28.93|28.75|28.82|28.63|0
1743794940000|2025-04-04 19:29:00|28.82|28.74|28.84|28.76|28.93|28.76|28.82|28.67|4
1743794950000|2025-04-04 19:29:10|28.95|28.7|29|28.75|29|28.75|28.95|28.7|1
1743794970000|2025-04-04 19:29:30|28.98|28.73|29|28.75|29|28.75|28.95|28.7|1
1743794980000|2025-04-04 19:29:40|28.97|28.72|28.98|28.73|28.98|28.73|28.95|28.7|0
1743794990000|2025-04-04 19:29:50|29|28.75|28.99|28.74|29|28.75|28.99|28.74|5
1743795000000|2025-04-04 19:30:00|29.04|28.79|29.09|28.84|29.09|28.84|29.04|28.79|1
1743795010000|2025-04-04 19:30:10|29.05|28.8|28.98|28.73|29.05|28.87|28.95|28.73|3
1743795030000|2025-04-04 19:30:30|28.9|28.82|28.98|28.73|28.98|28.82|28.9|28.73|0
1743795040000|2025-04-04 19:30:40|28.94|28.86|28.93|28.85|28.99|28.86|28.92|28.73|4
1743795050000|2025-04-04 19:30:50|28.92|28.84|28.93|28.85|28.93|28.85|28.92|28.84|0
1743795060000|2025-04-04 19:31:00|28.92|28.84|28.88|28.8|28.93|28.85|28.88|28.8|0
1743795070000|2025-04-04 19:31:10|28.93|28.68|28.96|28.71|28.96|28.71|28.92|28.67|2
1743795080000|2025-04-04 19:31:20|28.93|28.85|28.93|28.68|28.99|28.85|28.87|28.68|2
1743795090000|2025-04-04 19:31:30|28.82|28.74|28.8|28.72|28.83|28.75|28.8|28.72|1
1743795100000|2025-04-04 19:31:40|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1743795110000|2025-04-04 19:31:50|28.84|28.59|28.86|28.61|28.86|28.61|28.84|28.59|0
1743795120000|2025-04-04 19:32:00|28.84|28.59|28.84|28.59|28.86|28.74|28.77|28.59|0
1743795130000|2025-04-04 19:32:10|28.83|28.58|28.73|28.65|28.86|28.65|28.73|28.58|0
1743795140000|2025-04-04 19:32:20|28.75|28.67|28.71|28.63|28.75|28.67|28.71|28.63|0
1743795150000|2025-04-04 19:32:30|28.7|28.62|28.73|28.65|28.73|28.65|28.68|28.6|1
1743795160000|2025-04-04 19:32:40|28.71|28.63|28.7|28.62|28.78|28.63|28.65|28.49|0
1743795170000|2025-04-04 19:32:50|28.76|28.51|28.7|28.62|28.76|28.62|28.65|28.51|0
1743795180000|2025-04-04 19:33:00|28.65|28.57|28.71|28.63|28.71|28.63|28.65|28.57|0
1743795190000|2025-04-04 19:33:10|28.7|28.62|28.66|28.58|28.7|28.62|28.65|28.57|0
1743795200000|2025-04-04 19:33:20|28.65|28.57|28.62|28.54|28.73|28.57|28.59|28.48|10
1743795210000|2025-04-04 19:33:30|28.6|28.52|28.6|28.52|28.62|28.54|28.59|28.51|2
1743795220000|2025-04-04 19:33:40|28.61|28.53|28.76|28.51|28.76|28.55|28.61|28.49|4
1743795230000|2025-04-04 19:33:50|28.74|28.49|28.73|28.48|28.76|28.51|28.73|28.48|0
1743795240000|2025-04-04 19:34:00|28.74|28.49|28.67|28.59|28.74|28.59|28.66|28.48|0
1743795250000|2025-04-04 19:34:10|28.68|28.6|28.72|28.64|28.72|28.64|28.68|28.6|0
1743795260000|2025-04-04 19:34:20|28.7|28.62|28.73|28.48|28.83|28.64|28.67|28.48|2
1743795270000|2025-04-04 19:34:30|28.74|28.49|28.74|28.49|28.74|28.55|28.63|28.48|0
1743795280000|2025-04-04 19:34:40|28.63|28.55|28.63|28.55|28.73|28.55|28.61|28.48|0
1743795290000|2025-04-04 19:34:50|28.62|28.54|28.57|28.49|28.63|28.55|28.57|28.49|0
1743795300000|2025-04-04 19:35:00|28.58|28.5|28.6|28.52|28.62|28.54|28.57|28.49|1
1743795310000|2025-04-04 19:35:10|28.61|28.53|28.56|28.48|28.64|28.53|28.55|28.38|8
1743795320000|2025-04-04 19:35:20|28.53|28.45|28.63|28.38|28.63|28.45|28.49|28.32|15
1743795330000|2025-04-04 19:35:30|28.61|28.36|28.61|28.36|28.63|28.49|28.48|28.34|0
1743795340000|2025-04-04 19:35:40|28.63|28.38|28.69|28.44|28.69|28.52|28.57|28.36|0
1743795350000|2025-04-04 19:35:50|28.71|28.46|28.72|28.64|28.76|28.64|28.63|28.46|0
1743795360000|2025-04-04 19:36:00|28.81|28.56|28.78|28.7|28.84|28.7|28.77|28.56|11
1743795370000|2025-04-04 19:36:10|28.88|28.63|28.86|28.61|28.88|28.75|28.82|28.59|1
1743795380000|2025-04-04 19:36:20|28.83|28.58|28.88|28.8|28.99|28.85|28.8|28.58|0
1743795390000|2025-04-04 19:36:30|28.94|28.69|28.88|28.8|28.94|28.8|28.85|28.68|0
1743795400000|2025-04-04 19:36:40|28.93|28.68|28.98|28.73|29.01|28.84|28.88|28.68|0
1743795410000|2025-04-04 19:36:50|28.93|28.85|29.03|28.78|29.03|28.85|28.93|28.78|0
1743795420000|2025-04-04 19:37:00|28.95|28.87|28.98|28.9|29.01|28.93|28.95|28.87|0
1743795430000|2025-04-04 19:37:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1743795440000|2025-04-04 19:37:20|28.98|28.9|28.95|28.87|29.03|28.91|28.95|28.78|0
1743795450000|2025-04-04 19:37:30|29.03|28.78|28.96|28.88|29.03|28.89|28.92|28.78|8
1743795460000|2025-04-04 19:37:40|28.93|28.85|28.88|28.8|28.96|28.88|28.88|28.8|0
1743795470000|2025-04-04 19:37:50|28.96|28.71|28.82|28.74|28.96|28.74|28.78|28.63|11
1743795480000|2025-04-04 19:38:00|28.84|28.76|28.81|28.56|28.84|28.76|28.73|28.56|3
1743795490000|2025-04-04 19:38:10|28.83|28.58|28.78|28.53|28.84|28.64|28.72|28.53|9
1743795500000|2025-04-04 19:38:20|28.79|28.54|28.74|28.49|28.79|28.54|28.73|28.48|1
1743795510000|2025-04-04 19:38:30|28.73|28.48|28.68|28.6|28.74|28.64|28.67|28.48|0
1743795520000|2025-04-04 19:38:40|28.7|28.62|28.77|28.69|28.84|28.69|28.7|28.56|14
1743795530000|2025-04-04 19:38:50|28.75|28.67|28.77|28.69|28.84|28.69|28.75|28.59|0
1743795540000|2025-04-04 19:39:00|28.79|28.71|28.88|28.63|28.91|28.75|28.77|28.63|16
1743795550000|2025-04-04 19:39:10|28.89|28.64|28.85|28.77|28.89|28.77|28.82|28.63|0
1743795560000|2025-04-04 19:39:20|||||||||9
1743795570000|2025-04-04 19:39:30|28.83|28.75|28.93|28.68|28.94|28.8|28.82|28.66|1
1743795580000|2025-04-04 19:39:40|28.94|28.69|28.94|28.69|28.94|28.69|28.93|28.68|0
1743795590000|2025-04-04 19:39:50|28.93|28.68|28.85|28.77|28.94|28.78|28.83|28.64|1
1743795600000|2025-04-04 19:40:00|28.87|28.79|28.83|28.75|28.87|28.79|28.82|28.74|0
1743795610000|2025-04-04 19:40:10|28.82|28.74|28.86|28.61|28.87|28.77|28.8|28.61|22
1743795620000|2025-04-04 19:40:20|28.87|28.62|28.8|28.72|28.91|28.75|28.77|28.61|16
1743795630000|2025-04-04 19:40:30|28.78|28.7|28.89|28.64|28.91|28.75|28.78|28.64|0
1743795640000|2025-04-04 19:40:40|28.83|28.75|28.89|28.64|28.91|28.75|28.82|28.64|0
1743795650000|2025-04-04 19:40:50|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1743795660000|2025-04-04 19:41:00|28.86|28.78|28.85|28.77|28.91|28.79|28.82|28.64|0
1743795670000|2025-04-04 19:41:10|28.84|28.76|28.88|28.8|28.96|28.85|28.84|28.69|54
1743795680000|2025-04-04 19:41:20|29.01|28.76|28.98|28.73|29.01|28.8|28.88|28.73|0
1743795690000|2025-04-04 19:41:30|28.99|28.74|28.99|28.74|28.99|28.82|28.87|28.69|2
1743795700000|2025-04-04 19:41:40|28.92|28.84|28.99|28.74|28.99|28.84|28.9|28.69|0
1743795710000|2025-04-04 19:41:50|28.92|28.84|28.94|28.69|28.99|28.84|28.87|28.69|0
1743795720000|2025-04-04 19:42:00|28.87|28.79|28.99|28.74|28.99|28.79|28.87|28.69|0
1743795730000|2025-04-04 19:42:10|28.98|28.73|28.85|28.77|28.99|28.84|28.83|28.68|10
1743795740000|2025-04-04 19:42:20|28.83|28.75|28.85|28.77|28.87|28.79|28.83|28.75|0
1743795750000|2025-04-04 19:42:30|28.87|28.79|28.87|28.79|28.96|28.8|28.86|28.71|13
1743795760000|2025-04-04 19:42:40|28.88|28.8|28.83|28.75|28.96|28.8|28.83|28.69|0
1743795770000|2025-04-04 19:42:50|28.85|28.77|28.88|28.8|28.88|28.8|28.85|28.77|0
1743795780000|2025-04-04 19:43:00|28.9|28.82|28.88|28.8|28.96|28.82|28.87|28.69|0
1743795790000|2025-04-04 19:43:10|28.9|28.82|28.9|28.82|28.9|28.82|28.88|28.8|0
1743795800000|2025-04-04 19:43:20|28.92|28.84|29|28.92|29.06|28.92|28.92|28.79|11
1743795810000|2025-04-04 19:43:30|28.98|28.9|29.01|28.76|29.01|28.92|28.93|28.76|1
1743795820000|2025-04-04 19:43:40|28.99|28.74|28.99|28.74|29.01|28.85|28.92|28.74|0
1743795830000|2025-04-04 19:43:50|28.95|28.87|28.93|28.85|28.99|28.87|28.93|28.74|0
1743795840000|2025-04-04 19:44:00|28.95|28.87|28.93|28.85|29.01|28.87|28.93|28.74|0
1743795850000|2025-04-04 19:44:10|29.01|28.76|28.9|28.82|29.01|28.87|28.9|28.74|0
1743795860000|2025-04-04 19:44:20|28.92|28.84|28.94|28.69|28.94|28.84|28.85|28.69|40
1743795870000|2025-04-04 19:44:30|28.87|28.79|28.94|28.69|28.96|28.82|28.87|28.69|0
1743795880000|2025-04-04 19:44:40|28.96|28.71|28.88|28.8|28.96|28.8|28.88|28.71|0
1743795890000|2025-04-04 19:44:50|28.92|28.84|28.88|28.8|28.92|28.84|28.87|28.79|10
1743795900000|2025-04-04 19:45:00|28.9|28.82|28.94|28.69|28.97|28.86|28.88|28.69|3
1743795910000|2025-04-04 19:45:10|28.93|28.68|28.79|28.71|28.94|28.73|28.79|28.68|4
1743795920000|2025-04-04 19:45:20|28.83|28.58|28.91|28.66|28.91|28.74|28.8|28.58|28
1743795930000|2025-04-04 19:45:30|28.89|28.64|28.91|28.83|29.01|28.83|28.83|28.64|9
1743795940000|2025-04-04 19:45:40|28.9|28.82|28.93|28.85|29.01|28.85|28.86|28.69|3
1743795950000|2025-04-04 19:45:50|28.94|28.86|28.99|28.74|29.01|28.86|28.92|28.74|11
1743795960000|2025-04-04 19:46:00|28.88|28.8|28.96|28.88|28.99|28.88|28.87|28.71|4
1743795970000|2025-04-04 19:46:10|28.97|28.89|28.98|28.9|29|28.92|28.96|28.88|6
1743795980000|2025-04-04 19:46:20|29|28.92|29|28.92|29.01|28.93|28.97|28.89|0
1743795990000|2025-04-04 19:46:30|28.99|28.91|29.14|28.89|29.18|28.97|28.99|28.86|11
1743796000000|2025-04-04 19:46:40|29.17|28.92|29.17|28.92|29.19|29.05|29.13|28.91|8
1743796010000|2025-04-04 19:46:50|29.18|28.93|29.16|28.91|29.18|29|29.08|28.89|4
1743796020000|2025-04-04 19:47:00|29.17|28.92|29.21|28.96|29.21|29.03|29.1|28.89|0
1743796030000|2025-04-04 19:47:10|29.13|29.05|29.27|29.19|29.29|29.19|29.13|28.98|2
1743796040000|2025-04-04 19:47:20|29.3|29.22|29.37|29.12|29.41|29.25|29.24|29.12|26
1743796050000|2025-04-04 19:47:30|29.34|29.09|29.23|29.15|29.34|29.17|29.1|28.89|131
1743796060000|2025-04-04 19:47:40|29.22|29.14|29.25|29|29.26|29.14|29.19|29|9
1743796070000|2025-04-04 19:47:50|29.26|29.01|29.25|29.17|29.29|29.17|29.21|29.01|5
1743796080000|2025-04-04 19:48:00|29.37|29.12|29.37|29.12|29.37|29.22|29.28|29.12|4
1743796090000|2025-04-04 19:48:10|29.39|29.14|29.37|29.12|29.39|29.22|29.28|29.12|0
1743796100000|2025-04-04 19:48:20|29.3|29.22|29.42|29.17|29.43|29.22|29.3|29.12|20
1743796110000|2025-04-04 19:48:30|29.41|29.16|29.5|29.25|29.5|29.25|29.33|29.16|35
1743796120000|2025-04-04 19:48:40|29.51|29.21|29.48|29.18|29.51|29.23|29.46|29.18|1
1743796130000|2025-04-04 19:48:50|29.46|29.21|29.5|29.25|29.5|29.25|29.46|29.19|0
1743796140000|2025-04-04 19:49:00|29.51|29.21|29.43|29.35|29.51|29.35|29.42|29.21|2
1743796150000|2025-04-04 19:49:10|29.42|29.34|29.36|29.28|29.44|29.34|29.36|29.19|20
1743796160000|2025-04-04 19:49:20|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|0
1743796170000|2025-04-04 19:49:30|29.44|29.19|29.45|29.37|29.52|29.37|29.36|29.19|5
1743796180000|2025-04-04 19:49:40|29.42|29.34|29.45|29.37|29.45|29.37|29.42|29.34|0
1743796190000|2025-04-04 19:49:50|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|5
1743796200000|2025-04-04 19:50:00|29.57|29.32|29.54|29.29|29.59|29.42|29.47|29.29|3
1743796210000|2025-04-04 19:50:10|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1743796220000|2025-04-04 19:50:20|29.53|29.28|29.42|29.34|29.53|29.37|29.42|29.28|7
1743796230000|2025-04-04 19:50:30|29.38|29.3|29.5|29.25|29.5|29.3|29.38|29.22|4
1743796240000|2025-04-04 19:50:40|29.49|29.24|29.61|29.36|29.62|29.45|29.43|29.22|0
1743796250000|2025-04-04 19:50:50|29.56|29.48|29.57|29.49|29.68|29.5|29.56|29.41|2
1743796260000|2025-04-04 19:51:00|29.66|29.41|29.57|29.49|29.66|29.49|29.56|29.41|0
1743796270000|2025-04-04 19:51:10|29.66|29.41|29.63|29.55|29.66|29.55|29.57|29.41|2
1743796290000|2025-04-04 19:51:30|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|0
1743796300000|2025-04-04 19:51:40|29.7|29.62|29.72|29.64|29.72|29.64|29.7|29.62|0
1743796310000|2025-04-04 19:51:50|29.68|29.6|29.8|29.55|29.84|29.62|29.67|29.49|0
1743796320000|2025-04-04 19:52:00|29.82|29.57|29.79|29.54|29.82|29.65|29.72|29.53|0
1743796330000|2025-04-04 19:52:10|29.78|29.53|29.82|29.52|29.85|29.57|29.78|29.52|2
1743796340000|2025-04-04 19:52:20|29.79|29.54|29.82|29.57|29.84|29.57|29.74|29.49|35
1743796350000|2025-04-04 19:52:30|29.83|29.58|29.8|29.55|29.85|29.59|29.8|29.55|51
1743796360000|2025-04-04 19:52:40|29.81|29.56|29.81|29.56|29.85|29.6|29.81|29.56|11
1743796370000|2025-04-04 19:52:50|29.82|29.57|29.85|29.6|29.85|29.6|29.81|29.56|0
1743796380000|2025-04-04 19:53:00|29.84|29.59|29.81|29.56|29.85|29.6|29.81|29.56|0
1743796390000|2025-04-04 19:53:10|29.73|29.65|29.86|29.61|29.86|29.69|29.73|29.6|5
1743796400000|2025-04-04 19:53:20|29.88|29.63|29.88|29.63|29.88|29.63|29.88|29.63|0
1743796410000|2025-04-04 19:53:30|29.89|29.64|29.94|29.69|29.94|29.69|29.88|29.63|0
1743796420000|2025-04-04 19:53:40|29.93|29.68|29.94|29.69|29.96|29.71|29.93|29.68|30
1743796430000|2025-04-04 19:53:50|29.93|29.68|29.87|29.62|29.93|29.75|29.83|29.62|1
1743796440000|2025-04-04 19:54:00|29.85|29.6|29.85|29.6|29.85|29.6|29.83|29.58|0
1743796450000|2025-04-04 19:54:10|29.84|29.59|29.87|29.62|29.88|29.63|29.84|29.59|0
1743796460000|2025-04-04 19:54:20|29.85|29.6|29.84|29.59|29.85|29.6|29.83|29.58|0
1743796470000|2025-04-04 19:54:30|29.83|29.58|29.78|29.7|29.84|29.72|29.78|29.58|1
1743796480000|2025-04-04 19:54:40|29.76|29.68|29.74|29.66|29.76|29.68|29.73|29.65|8
1743796490000|2025-04-04 19:54:50|29.73|29.65|29.74|29.49|29.79|29.66|29.62|29.43|31
1743796500000|2025-04-04 19:55:00|29.77|29.52|29.86|29.61|29.86|29.61|29.76|29.51|23
1743796510000|2025-04-04 19:55:10|29.87|29.62|29.93|29.68|29.94|29.75|29.79|29.62|11
1743796520000|2025-04-04 19:55:20|29.94|29.69|29.93|29.68|30|29.72|29.93|29.68|19
1743796530000|2025-04-04 19:55:30|29.83|29.75|29.82|29.74|29.94|29.75|29.8|29.65|0
1743796540000|2025-04-04 19:55:40|29.8|29.72|29.78|29.53|29.87|29.72|29.67|29.5|0
1743796550000|2025-04-04 19:55:50|29.79|29.54|29.82|29.57|29.84|29.59|29.78|29.53|0
1743796560000|2025-04-04 19:56:00|29.83|29.58|29.75|29.67|29.88|29.71|29.75|29.58|0
1743796570000|2025-04-04 19:56:10|29.73|29.65|29.79|29.54|29.79|29.65|29.73|29.53|0
1743796580000|2025-04-04 19:56:20|29.82|29.57|29.72|29.64|29.84|29.64|29.72|29.54|0
1743796590000|2025-04-04 19:56:30|29.81|29.56|29.83|29.58|29.83|29.65|29.72|29.55|0
1743796600000|2025-04-04 19:56:40|29.72|29.64|29.83|29.58|29.85|29.65|29.72|29.56|0
1743796610000|2025-04-04 19:56:50|29.84|29.59|29.82|29.57|29.85|29.6|29.8|29.55|0
1743796620000|2025-04-04 19:57:00|29.84|29.59|29.9|29.65|29.92|29.67|29.83|29.58|2
1743796630000|2025-04-04 19:57:10|29.91|29.66|29.9|29.65|29.92|29.67|29.89|29.64|0
1743796640000|2025-04-04 19:57:20|29.89|29.64|29.92|29.67|29.93|29.68|29.89|29.64|5
1743796650000|2025-04-04 19:57:30|29.93|29.68|29.9|29.65|29.93|29.68|29.9|29.65|5
1743796660000|2025-04-04 19:57:40|29.88|29.63|29.85|29.6|29.9|29.65|29.85|29.6|0
1743796670000|2025-04-04 19:57:50|29.79|29.71|29.79|29.71|29.86|29.71|29.76|29.61|13
1743796680000|2025-04-04 19:58:00|29.76|29.68|29.73|29.65|29.79|29.71|29.73|29.65|4
1743796690000|2025-04-04 19:58:10|29.68|29.6|29.7|29.45|29.75|29.6|29.6|29.45|4
1743796700000|2025-04-04 19:58:20|29.71|29.46|29.78|29.53|29.78|29.61|29.62|29.45|0
1743796710000|2025-04-04 19:58:30|29.69|29.61|29.64|29.56|29.78|29.61|29.64|29.43|5
1743796720000|2025-04-04 19:58:40|29.71|29.46|29.72|29.64|29.78|29.64|29.59|29.45|0
1743796730000|2025-04-04 19:58:50|29.68|29.6|29.67|29.59|29.82|29.64|29.66|29.53|24
1743796740000|2025-04-04 19:59:00|29.7|29.62|29.85|29.6|29.85|29.64|29.7|29.54|1
1743796750000|2025-04-04 19:59:10|29.81|29.56|29.7|29.45|29.81|29.61|29.67|29.45|0
1743796760000|2025-04-04 19:59:20|29.68|29.43|29.53|29.45|29.72|29.54|29.5|29.4|10
1743796770000|2025-04-04 19:59:30|29.63|29.38|29.71|29.46|29.71|29.46|29.63|29.38|0
1743796780000|2025-04-04 19:59:40|29.65|29.57|29.78|29.53|29.78|29.61|29.65|29.47|27
1743796790000|2025-04-04 19:59:50|29.79|29.54|29.63|29.33|29.84|29.62|29.63|29.33|13
1743985910000|2025-04-07 00:31:50|32.58|32.28|32.45|32.15|32.58|32.28|32.45|32.15|2
1743985920000|2025-04-07 00:32:00|32.44|32.14|32.14|32.06|32.44|32.14|32.14|32.02|43
1743985930000|2025-04-07 00:32:10|32.2|31.9|32.16|31.86|32.2|31.9|32.15|31.85|0
1743985950000|2025-04-07 00:32:30|32.05|31.75|32.05|31.75|32.06|31.76|32.05|31.75|8
1743985960000|2025-04-07 00:32:40|32.06|31.76|32.06|31.76|32.07|31.77|32.06|31.76|1
1743985970000|2025-04-07 00:32:50|32.05|31.75|32.07|31.77|32.09|31.79|32.04|31.74|8
1743985980000|2025-04-07 00:33:00|32|31.7|32.02|31.72|32.04|31.9|31.96|31.7|1
1743985990000|2025-04-07 00:33:10|32.04|31.74|32.1|31.8|32.13|31.83|32.04|31.74|0
1743986000000|2025-04-07 00:33:20|32.16|31.86|32.14|31.84|32.17|31.87|32.12|31.82|6
1743986010000|2025-04-07 00:33:30|32.13|31.83|32.22|31.92|32.24|31.94|32.13|31.83|0
1743986020000|2025-04-07 00:33:40|32.23|31.93|32.29|31.99|32.29|31.99|32.22|31.92|0
1743986030000|2025-04-07 00:33:50|32.28|31.98|32.28|31.98|32.38|32.08|32.28|31.98|0
1743986040000|2025-04-07 00:34:00|32.07|31.99|32.13|31.88|32.15|31.99|32.07|31.88|2
1743986050000|2025-04-07 00:34:10|32.14|31.89|32.19|31.94|32.19|31.94|32.11|31.86|4
1743986060000|2025-04-07 00:34:20|32.21|31.91|32.22|31.92|32.22|31.92|32.18|31.88|0
1743986070000|2025-04-07 00:34:30|32.21|31.91|32.22|31.92|32.22|31.92|32.19|31.89|0
1743986080000|2025-04-07 00:34:40|32.2|31.9|32.16|31.91|32.21|31.93|32.16|31.9|1
1743986090000|2025-04-07 00:34:50|32.18|31.88|32.06|31.98|32.18|31.98|32.04|31.88|2
1743986100000|2025-04-07 00:35:00|32.17|31.87|32.19|31.89|32.21|31.91|32.16|31.87|17
1743986110000|2025-04-07 00:35:10|32.06|31.98|32.17|31.92|32.23|31.98|32.06|31.87|1
1743986120000|2025-04-07 00:35:20|32.18|31.93|32.19|31.94|32.2|31.95|32.18|31.88|5
1743986130000|2025-04-07 00:35:30|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|3
1743986140000|2025-04-07 00:35:40|32.2|31.9|32.16|31.91|32.2|31.91|32.16|31.9|0
1743986150000|2025-04-07 00:35:50|32.13|31.88|32.14|31.89|32.14|31.89|32.13|31.88|1
1743986160000|2025-04-07 00:36:00|32.19||32.19||32.19||32.19||0
1743986170000|2025-04-07 00:36:10|32.2|31.9|32.23|31.93|32.24|31.96|32.2|31.9|2
1743986180000|2025-04-07 00:36:20|32.21|31.96|32.23|31.93|32.23|31.96|32.21|31.93|0
1743986190000|2025-04-07 00:36:30|32.21|31.91|32.16|31.86|32.21|31.91|32.14|31.86|6
1743986200000|2025-04-07 00:36:40|32.2|31.9|32.15|31.85|32.23|31.93|31.99|31.78|39
1743986210000|2025-04-07 00:36:50|32.13|31.83|32.15|31.85|32.15|31.88|32.13|31.83|2
1743986220000|2025-04-07 00:37:00|32.18|31.88|32.21|31.91|32.21|31.91|32.15|31.85|0
1743986230000|2025-04-07 00:37:10|32.2|31.9|32.24|31.94|32.25|31.95|32.19|31.89|0
1743986240000|2025-04-07 00:37:20|32.25|31.95|32.25|31.95|32.25|31.95|32.22|31.92|0
1743986250000|2025-04-07 00:37:30|32.22|31.92|32.23|31.93|32.25|31.95|32.22|31.92|0
1743986260000|2025-04-07 00:37:40|32.25|31.95|32.22|31.92|32.25|31.95|32.22|31.92|0
1743986270000|2025-04-07 00:37:50|32.23|31.93|32.26|31.96|32.26|31.96|32.22|31.92|0
1743986280000|2025-04-07 00:38:00|32.25|31.95|32.28|31.98|32.28|31.98|32.25|31.95|0
1743986290000|2025-04-07 00:38:10|32.26|31.96|32.28|32.03|32.3|32.03|32.26|31.96|0
1743986300000|2025-04-07 00:38:20|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|1
1743986310000|2025-04-07 00:38:30|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|4
1743986320000|2025-04-07 00:38:40|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1743986330000|2025-04-07 00:38:50|32.26|31.96|32.27|31.97|32.27|31.97|32.26|31.96|0
1743986340000|2025-04-07 00:39:00|32.26|31.96|32.25|31.95|32.27|31.97|32.25|31.95|0
1743986350000|2025-04-07 00:39:10|32.26|31.96|32.26|31.96|32.29|31.99|32.24|31.94|0
1743986360000|2025-04-07 00:39:20|32.27|31.97|32.17|31.87|32.29|31.99|32.17|31.87|0
1743986390000|2025-04-07 00:39:50||31.92||31.92||31.92||31.92|0
1743986400000|2025-04-07 00:40:00|32.1|32.02|32.25|32|32.29|32.02|32.1|31.99|0
1743986410000|2025-04-07 00:40:10|32.26|32.01|32.28|31.98|32.28|32.03|32.26|31.96|8
1743986420000|2025-04-07 00:40:20|32.26|31.96|32.25|31.95|32.27|31.97|32.25|31.95|0
1743986430000|2025-04-07 00:40:30|32.27|31.97|32.25|31.95|32.28|31.99|32.24|31.95|3
1743986440000|2025-04-07 00:40:40|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1743986450000|2025-04-07 00:40:50|32.29|31.99|32.27|31.97|32.29|31.99|32.27|31.97|0
1743986460000|2025-04-07 00:41:00|32.29|31.99|32.27|31.97|32.29|31.99|32.27|31.97|0
1743986470000|2025-04-07 00:41:10|32.25|31.95|32.17|32.09|32.25|32.09|32.17|31.95|0
1743986480000|2025-04-07 00:41:20|32.19|32.11|32.24|31.94|32.24|32.11|32.17|31.93|1
1743986490000|2025-04-07 00:41:30|32.19|31.91|32.21|31.91|32.21|31.91|32.19|31.91|2
1743986500000|2025-04-07 00:41:40|32.12|32.04|32.22|31.97|32.22|32.04|32.12|31.96|0
1743986510000|2025-04-07 00:41:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|0
1743986520000|2025-04-07 00:42:00|32.21|31.91|32.19|31.89|32.21|31.91|32.19|31.89|1
1743986530000|2025-04-07 00:42:10|32.18|31.88|32.2|31.9|32.2|31.9|32.17|31.87|0
1743986540000|2025-04-07 00:42:20|32.17|31.87|32.16|31.86|32.2|31.9|32.14|31.84|0
1743986550000|2025-04-07 00:42:30|32.14|31.89|32.16|31.86|32.18|31.93|32.14|31.86|0
1743986560000|2025-04-07 00:42:40|32.14|31.84|32.13|31.83|32.14|31.86|32.11|31.83|0
1743986570000|2025-04-07 00:42:50|32.11|31.86|32.14|31.84|32.14|31.86|32.11|31.83|0
1743986580000|2025-04-07 00:43:00|32.16|31.86|32.16|31.91|32.18|31.91|32.14|31.84|0
1743986590000|2025-04-07 00:43:10|32.19|31.94|32.19|31.94|32.19|31.94|32.19|31.94|0
1743986610000|2025-04-07 00:43:30|32.27|31.97|32.29|31.99|32.3|32|32.27|31.97|0
1743986620000|2025-04-07 00:43:40|32.27|31.97|32.29|31.99|32.3|32|32.27|31.97|0
1743986630000|2025-04-07 00:43:50|32.28|32.03|32.28|32.03|32.32|32.07|32.28|31.99|0
1743986640000|2025-04-07 00:44:00|32.29|32.04|32.28|32.03|32.33|32.07|32.28|32.03|0
1743986650000|2025-04-07 00:44:10|32.3|32.05|32.3|32.05|32.3|32.14|32.22|32.05|0
1743986660000|2025-04-07 00:44:20|32.22|32.14|32.3|32.05|32.3|32.14|32.22|32.05|0
1743986670000|2025-04-07 00:44:30|32.22|32.14|32.3|32.05|32.3|32.14|32.22|32.05|0
1743986680000|2025-04-07 00:44:40|32.22|32.14|32.29|32.04|32.3|32.14|32.21|32.04|0
1743986690000|2025-04-07 00:44:50|32.3|32.05|32.16|32.08|32.3|32.1|32.16|32|0
1743986700000|2025-04-07 00:45:00|32.25|32|32.31|32.06|32.37|32.1|32.16|32|1
1743986710000|2025-04-07 00:45:10|32.33|32.08|32.35|32.1|32.35|32.1|32.3|32.05|0
1743986720000|2025-04-07 00:45:20|32.31|32.06|32.3|32.05|32.31|32.06|32.3|32.05|0
1743986730000|2025-04-07 00:45:30|32.33|32.03|32.3|32.05|32.33|32.05|32.3|32.03|0
1743986740000|2025-04-07 00:45:40|32.33|32.03|32.33|32.08|32.35|32.1|32.3|32.03|0
1743986750000|2025-04-07 00:45:50|32.31|32.06|32.32|32.07|32.34|32.18|32.26|32.06|0
1743986760000|2025-04-07 00:46:00|32.26|32.18|32.32|32.07|32.32|32.18|32.26|32.07|0
1743986770000|2025-04-07 00:46:10|32.26|32.18|32.34|32.09|32.34|32.18|32.26|32.09|0
1743986780000|2025-04-07 00:46:20|32.33|32.08|32.31|32.06|32.34|32.09|32.29|32.04|0
1743986790000|2025-04-07 00:46:30|32.33|32.08|32.34|32.09|32.34|32.09|32.32|32.07|0
1743986800000|2025-04-07 00:46:40|32.32|32.07|32.31|32.06|32.32|32.15|32.23|32.04|0
1743986810000|2025-04-07 00:46:50|32.32|32.07|32.36|32.11|32.36|32.18|32.21|32.04|1
1743986820000|2025-04-07 00:47:00|32.38|32.08|32.32|32.07|32.38|32.1|32.32|32.07|0
1743986830000|2025-04-07 00:47:10|32.31|32.06|32.26|32.18|32.34|32.18|32.23|32.06|0
1743986840000|2025-04-07 00:47:20|32.24|32.16|32.32|32.07|32.32|32.16|32.24|32.06|1
1743986850000|2025-04-07 00:47:30|32.31|32.06|32.31|32.06|32.32|32.07|32.29|32.04|0
1743986860000|2025-04-07 00:47:40|32.29|32.04|32.31|32.06|32.32|32.07|32.29|32.04|0
1743986870000|2025-04-07 00:47:50|32.19|32.11|32.32|32.07|32.34|32.14|32.19|32.06|1
1743986880000|2025-04-07 00:48:00|32.31|32.06|32.29|32.04|32.34|32.09|32.29|32.04|0
1743986890000|2025-04-07 00:48:10|32.31|32.06|32.32|32.07|32.32|32.07|32.31|32.06|0
1743986900000|2025-04-07 00:48:20|32.29|32.04|32.32|32.07|32.34|32.09|32.29|32.04|0
1743986920000|2025-04-07 00:48:40|32.29|32.04|32.32|32.07|32.32|32.07|32.29|32.04|0
1743986930000|2025-04-07 00:48:50|32.29|32.04|32.27|32.02|32.29|32.04|32.27|32.02|0
1743986940000|2025-04-07 00:49:00|32.29|31.99|32.27|32.02|32.29|32.02|32.27|31.99|0
1743986950000|2025-04-07 00:49:10|32.29|31.99|32.27|32.02|32.29|32.02|32.27|31.99|0
1743986960000|2025-04-07 00:49:20|32.29|32.04|32.27|32.02|32.3|32.05|32.27|32.02|0
1743986980000|2025-04-07 00:49:40|32.29|32.04|32.27|32.02|32.29|32.04|32.27|32.02|0
1743986990000|2025-04-07 00:49:50|32.3|32.05|32.27|32.02|32.3|32.05|32.27|32.02|0
1743987000000|2025-04-07 00:50:00|32.28|32.03|32.28|32.03|32.28|32.03|32.27|32.02|0
1743987010000|2025-04-07 00:50:10|32.3|32.05|32.28|32.03|32.3|32.05|32.28|32.03|0
1743987020000|2025-04-07 00:50:20|32.27|32.02|32.32|32.07|32.32|32.07|32.27|32.02|1
1743987030000|2025-04-07 00:50:30|32.29|32.04|32.32|32.07|32.32|32.07|32.29|32.04|0
1743987040000|2025-04-07 00:50:40|32.26|32.18|32.26|32.18|32.26|32.18|32.24|32.16|0
1743987050000|2025-04-07 00:50:50|32.24|32.16|32.3|32.05|32.32|32.18|32.24|32.05|0
1743987060000|2025-04-07 00:51:00|32.24|32.16|32.27|32.02|32.34|32.16|32.24|32.02|0
1743987080000|2025-04-07 00:51:20|32.24|31.99|32.25|32|32.29|32.01|32.24|31.97|0
1743987090000|2025-04-07 00:51:30|32.24|31.99|32.29|31.99|32.29|32.02|32.24|31.97|0
1743987100000|2025-04-07 00:51:40|32.27|32.02|32.27|32.02|32.27|32.02|32.27|32.02|0
1743987110000|2025-04-07 00:51:50|32.29|31.99|32.29|31.99|32.29|32.01|32.24|31.94|0
1743987120000|2025-04-07 00:52:00|32.22|31.97|32.29|31.99|32.29|32.02|32.22|31.97|0
1743987130000|2025-04-07 00:52:10|32.27|32.02|32.27|32.02|32.29|32.02|32.24|31.99|0
1743987140000|2025-04-07 00:52:20|32.26|32.01|32.24|31.99|32.29|32.02|32.24|31.99|0
1743987150000|2025-04-07 00:52:30|32.29||32.24||32.29||32.24||0
1743987160000|2025-04-07 00:52:40|32.27|31.97|32.27|32.02|32.27|32.02|32.27|31.97|0
1743987170000|2025-04-07 00:52:50|32.16|32.08|32.24|31.99|32.27|32.08|32.16|31.99|0
1743987180000|2025-04-07 00:53:00|32.22|31.97|32.24|31.94|32.24|31.97|32.22|31.94|0
1743987200000|2025-04-07 00:53:20|32.22|31.97|32.24|31.94|32.24|31.99|32.22|31.94|0
1743987220000|2025-04-07 00:53:40|32.26|31.96|32.24|31.94|32.26|31.99|32.22|31.94|0
1743987230000|2025-04-07 00:53:50|32.28|31.98|32.24|31.94|32.28|32.01|32.22|31.94|0
1743987260000|2025-04-07 00:54:20|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743987270000|2025-04-07 00:54:30|32.26|31.96|32.24|31.94|32.28|32.01|32.22|31.94|0
1743987310000|2025-04-07 00:55:10|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1743987330000|2025-04-07 00:55:30|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1743987340000|2025-04-07 00:55:40|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1743987350000|2025-04-07 00:55:50|32.24|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1743987380000|2025-04-07 00:56:20|32.24|31.94|32.24|31.94|32.27|31.97|32.22|31.94|0
1743987390000|2025-04-07 00:56:30|32.22|31.92|32.19|31.94|32.22|31.94|32.19|31.92|0
1743987400000|2025-04-07 00:56:40|32.21|31.91|32.19|31.94|32.22|31.94|32.17|31.91|0
1743987410000|2025-04-07 00:56:50|32.17|31.92|32.17|31.92|32.22|31.94|32.17|31.91|0
1743987420000|2025-04-07 00:57:00|32.22|31.94|32.17|31.92|32.22|31.94|32.17|31.92|0
1743987430000|2025-04-07 00:57:10|32.22|31.94|32.22|31.92|32.24|31.94|32.22|31.92|0
1743987440000|2025-04-07 00:57:20|32.24|31.94|32.24|31.94|32.24|31.94|32.22|31.92|0
1743987460000|2025-04-07 00:57:40|32.22|31.92|32.22|31.92|32.22|31.92|32.22|31.92|0
1743987470000|2025-04-07 00:57:50|32.21|31.91|32.17|31.92|32.21|31.92|32.17|31.91|0
1743987480000|2025-04-07 00:58:00|32.19|31.94|32.21|31.96|32.21|31.96|32.19|31.94|0
1743987490000|2025-04-07 00:58:10|32.17|31.92|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987500000|2025-04-07 00:58:20|32.17|31.92|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987510000|2025-04-07 00:58:30|32.19|31.94|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987520000|2025-04-07 00:58:40|32.19|31.94|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987540000|2025-04-07 00:59:00|32.17|31.92|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987550000|2025-04-07 00:59:10|32.17|31.92|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987560000|2025-04-07 00:59:20|32.17|31.92|32.21|31.96|32.21|31.96|32.17|31.92|0
1743987580000|2025-04-07 00:59:40|32.17|31.92|32.17|31.92|32.17|31.92|32.17|31.92|0
1743987590000|2025-04-07 00:59:50|32.21|31.96|32.19|31.94|32.21|31.96|32.19|31.94|0
1743987600000|2025-04-07 01:00:00|32.21|31.96|32.23|31.93|32.23|31.96|32.19|31.93|0
1743987610000|2025-04-07 01:00:10|32.24|31.94|32.26|31.96|32.28|31.98|32.24|31.94|0
1743987620000|2025-04-07 01:00:20|32.17|31.92|32.21|31.96|32.24|31.96|32.17|31.92|0
1743987630000|2025-04-07 01:00:30|32.19|31.94|32.16|31.86|32.19|31.94|32.13|31.83|1
1743987640000|2025-04-07 01:00:40|32.13|31.83|32.09|31.79|32.15|31.85|32.08|31.78|0
1743987650000|2025-04-07 01:00:50|32.1|31.8|32.13|31.83|32.13|31.83|32.08|31.78|0
1743987660000|2025-04-07 01:01:00|32.1|31.8|32.17|31.87|32.18|31.88|32.1|31.8|0
1743987670000|2025-04-07 01:01:10|32.19|31.89|32.19|31.89|32.19|31.89|32.15|31.85|0
1743987680000|2025-04-07 01:01:20|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1743987690000|2025-04-07 01:01:30|32.16|31.86|32.19|31.89|32.19|31.89|32.16|31.86|0
1743987700000|2025-04-07 01:01:40|32.21|31.91|32.17|31.87|32.21|31.91|32.15|31.85|0
1743987710000|2025-04-07 01:01:50|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1743987730000|2025-04-07 01:02:10|32.2|31.9|32.18|31.88|32.21|31.91|32.18|31.88|0
1743987740000|2025-04-07 01:02:20|32.19|31.89|32.16|31.86|32.19|31.89|32.16|31.86|0
1743987750000|2025-04-07 01:02:30|32.18|31.88|32.16|31.86|32.18|31.88|32.16|31.86|0
1743987760000|2025-04-07 01:02:40|32.2|31.9|32.2|31.9|32.2|31.9|32.2|31.9|0
1743987770000|2025-04-07 01:02:50|32.21|31.91|32.28|31.98|32.28|31.98|32.2|31.9|0
1743987780000|2025-04-07 01:03:00|32.26|31.96|32.29|31.99|32.3|32|32.26|31.96|0
1743987790000|2025-04-07 01:03:10|32.26|31.96|32.33|32.03|32.33|32.03|32.26|31.96|0
1743987810000|2025-04-07 01:03:30|32.3|32|32.31|32.01|32.31|32.01|32.3|32|0
1743987820000|2025-04-07 01:03:40|32.3|32|32.4|32.1|32.41|32.11|32.3|32|0
1743987830000|2025-04-07 01:03:50|32.39|32.09|32.47|32.17|32.47|32.17|32.39|32.09|0
1743987840000|2025-04-07 01:04:00|32.45|32.15|32.48|32.18|32.48|32.18|32.42|32.12|0
1743987850000|2025-04-07 01:04:10|32.46|32.16|32.43|32.13|32.48|32.18|32.43|32.13|0
1743987860000|2025-04-07 01:04:20|32.42|32.12|32.37|32.07|32.42|32.12|32.37|32.07|0
1743987870000|2025-04-07 01:04:30|32.38|32.08|32.38|32.08|32.4|32.1|32.38|32.08|0
1743987880000|2025-04-07 01:04:40|32.4|32.1|32.4|32.1|32.4|32.1|32.37|32.07|0
1743987890000|2025-04-07 01:04:50|32.38|32.08|32.37|32.07|32.4|32.1|32.37|32.07|0
1743987900000|2025-04-07 01:05:00|32.38|32.08|32.38|32.13|32.4|32.13|32.38|32.08|0
1743987910000|2025-04-07 01:05:10|32.4|32.1|32.38|32.13|32.4|32.13|32.38|32.1|0
1743987920000|2025-04-07 01:05:20|32.47|32.17|32.48|32.18|32.48|32.18|32.45|32.15|0
1743987930000|2025-04-07 01:05:30|32.47|32.17|32.48|32.18|32.48|32.18|32.47|32.17|0
1743987940000|2025-04-07 01:05:40|32.47|32.17|32.43|32.13|32.48|32.18|32.43|32.13|0
1743987950000|2025-04-07 01:05:50|32.47|32.17|32.48|32.18|32.5|32.21|32.46|32.17|0
1743987960000|2025-04-07 01:06:00|32.5|32.2|32.48|32.18|32.5|32.23|32.48|32.18|0
1743987970000|2025-04-07 01:06:10|32.47|32.17|32.48|32.18|32.48|32.18|32.43|32.13|0
1743987980000|2025-04-07 01:06:20|32.47|32.17|32.47|32.17|32.5|32.2|32.47|32.17|0
1743987990000|2025-04-07 01:06:30|32.43|32.13|32.43|32.13|32.43|32.13|32.42|32.12|0
1743988000000|2025-04-07 01:06:40|32.42|32.12|32.43|32.13|32.43|32.13|32.42|32.12|0
1743988010000|2025-04-07 01:06:50|32.47|32.17|32.43|32.13|32.47|32.17|32.43|32.13|0
1743988030000|2025-04-07 01:07:10|32.42|32.12|32.42|32.12|32.42|32.12|32.4|32.1|0
1743988040000|2025-04-07 01:07:20|32.43|32.13|32.42|32.12|32.43|32.13|32.42|32.12|0
1743988050000|2025-04-07 01:07:30|32.43|32.13|32.42|32.12|32.43|32.13|32.42|32.12|0
1743988060000|2025-04-07 01:07:40|32.43|32.13|32.43|32.13|32.43|32.13|32.42|32.12|0
1743988070000|2025-04-07 01:07:50|32.42|32.12|32.43|32.13|32.43|32.13|32.42|32.12|0
1743988080000|2025-04-07 01:08:00|32.42|32.12|32.4|32.1|32.42|32.12|32.4|32.1|0
1743988090000|2025-04-07 01:08:10|32.42|32.12|32.37|32.07|32.42|32.12|32.35|32.05|0
1743988100000|2025-04-07 01:08:20|32.35|32.05|32.35|32.05|32.37|32.07|32.35|32.05|0
1743988110000|2025-04-07 01:08:30|32.37|32.07|32.42|32.12|32.42|32.12|32.37|32.07|0
1743988120000|2025-04-07 01:08:40|32.4|32.1|32.4|32.1|32.4|32.1|32.4|32.1|0
1743988130000|2025-04-07 01:08:50|32.42|32.12|32.42|32.12|32.42|32.15|32.23|32.07|2
1743988140000|2025-04-07 01:09:00|32.38|32.08|32.43|32.13|32.43|32.13|32.38|32.08|0
1743988150000|2025-04-07 01:09:10|32.42|32.12|32.38|32.08|32.42|32.12|32.38|32.08|0
1743988170000|2025-04-07 01:09:30|32.37|32.07|32.37|32.07|32.37|32.07|32.37|32.07|1
1743988180000|2025-04-07 01:09:40|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1743988190000|2025-04-07 01:09:50|32.21|32.13|32.36|32.06|32.36|32.13|32.21|32.06|1
1743988200000|2025-04-07 01:10:00|32.35|32.05|32.37|32.07|32.42|32.12|32.35|32.05|0
1743988210000|2025-04-07 01:10:10|||||||||1
1743988220000|2025-04-07 01:10:20|32.39|32.09|32.36|32.06|32.39|32.09|32.36|32.06|0
1743988230000|2025-04-07 01:10:30|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1743988240000|2025-04-07 01:10:40|32.3|32|32.3|32|32.3|32|32.29|31.99|0
1743988250000|2025-04-07 01:10:50|32.29|31.99|32.3|32|32.3|32|32.29|31.99|0
1743988270000|2025-04-07 01:11:10|32.37|32.07|32.36|32.06|32.37|32.07|32.36|32.06|0
1743988280000|2025-04-07 01:11:20|32.38|32.08|32.38|32.08|32.38|32.08|32.38|32.08|4
1743988290000|2025-04-07 01:11:30|32.36|32.06|32.28|32.03|32.38|32.08|32.28|32.03|8
1743988300000|2025-04-07 01:11:40|32.27|32.02|32.27|32.02|32.27|32.02|32.27|32.02|0
1743988310000|2025-04-07 01:11:50|32.28|32.03|32.28|32.03|32.28|32.03|32.28|32.03|0
1743988320000|2025-04-07 01:12:00|32.27|32.02|32.27|32.02|32.28|32.03|32.27|32.02|0
1743988330000|2025-04-07 01:12:10|32.29|32.04|32.29|32.04|32.29|32.04|32.29|32.04|0
1743988350000|2025-04-07 01:12:30|32.31|32.06|32.31|32.06|32.31|32.06|32.31|32.06|0
1743988370000|2025-04-07 01:12:50|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1743988380000|2025-04-07 01:13:00|32.36|32.11|32.32|32.07|32.36|32.11|32.32|32.07|0
1743988390000|2025-04-07 01:13:10|32.34|32.09|32.32|32.07|32.36|32.11|32.32|32.07|0
1743988410000|2025-04-07 01:13:30|32.36|32.06|32.35|32.1|32.36|32.1|32.35|32.06|10
1743988420000|2025-04-07 01:13:40|32.32|32.07|32.31|32.06|32.32|32.07|32.31|32.06|0
1743988430000|2025-04-07 01:13:50|32.33|32.08|32.32|32.07|32.33|32.08|32.31|32.06|0
1743988440000|2025-04-07 01:14:00|32.35|32.1|32.38|32.08|32.39|32.1|32.33|32.08|0
1743988450000|2025-04-07 01:14:10|32.32|32.07|32.37|32.07|32.38|32.08|32.31|32.06|0
1743988460000|2025-04-07 01:14:20|32.33|32.03|32.24|31.99|32.33|32.08|32.16|31.99|0
1743988470000|2025-04-07 01:14:30|32.15|32.07|32.35|32.05|32.35|32.08|32.15|31.99|0
1743988480000|2025-04-07 01:14:40|32.37|32.07|32.42|32.12|32.42|32.12|32.37|32.07|0
1743988490000|2025-04-07 01:14:50|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1743988500000|2025-04-07 01:15:00|32.39|32.09|32.36|32.06|32.4|32.1|32.36|32.06|0
1743988510000|2025-04-07 01:15:10|32.37|32.07|32.36|32.06|32.37|32.07|32.36|32.06|0
1743988520000|2025-04-07 01:15:20|32.37|32.07|32.41|32.11|32.41|32.11|32.37|32.07|0
1743988530000|2025-04-07 01:15:30|32.47|32.17|32.44|32.14|32.47|32.17|32.44|32.14|0
1743988540000|2025-04-07 01:15:40|32.45|32.15|32.47|32.17|32.49|32.2|32.45|32.15|0
1743988550000|2025-04-07 01:15:50|32.45|32.2|32.47|32.17|32.47|32.2|32.42|32.12|0
1743988560000|2025-04-07 01:16:00|32.43|32.18|32.43|32.13|32.47|32.18|32.42|32.12|0
1743988570000|2025-04-07 01:16:10|32.42|32.12|32.43|32.18|32.43|32.18|32.42|32.12|0
1743988580000|2025-04-07 01:16:20|32.45|32.15|32.42|32.12|32.45|32.15|32.42|32.12|0
1743988590000|2025-04-07 01:16:30|32.43|32.13|32.43|32.18|32.45|32.18|32.43|32.13|0
1743988600000|2025-04-07 01:16:40|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1743988610000|2025-04-07 01:16:50|32.43|32.18|32.47|32.17|32.48|32.18|32.43|32.15|0
1743988620000|2025-04-07 01:17:00|32.46|32.16|32.44|32.14|32.47|32.17|32.44|32.14|0
1743988630000|2025-04-07 01:17:10|32.4|32.1|32.4|32.1|32.42|32.12|32.4|32.1|0
1743988640000|2025-04-07 01:17:20|32.42|32.12|32.43|32.13|32.44|32.14|32.42|32.12|0
1743988650000|2025-04-07 01:17:30|32.44|32.14|32.44|32.14|32.45|32.15|32.44|32.14|0
1743988660000|2025-04-07 01:17:40|32.45|32.15|32.41|32.11|32.45|32.15|32.39|32.09|0
1743988670000|2025-04-07 01:17:50|32.42|32.12|32.39|32.09|32.42|32.12|32.39|32.09|0
1743988700000|2025-04-07 01:18:20|32.35|32.05|32.34|32.04|32.35|32.05|32.34|32.04|0
1743988710000|2025-04-07 01:18:30|32.36|32.06|32.32|32.02|32.36|32.06|32.3|32.02|0
1743988720000|2025-04-07 01:18:40|32.3|32.05|32.3|32.05|32.3|32.05|32.3|32.05|0
1743988730000|2025-04-07 01:18:50|32.29|32|32.32|32.07|32.32|32.07|32.29|32|0
1743988740000|2025-04-07 01:19:00|32.3|32.05|32.3|32|32.32|32.05|32.3|32|0
1743988750000|2025-04-07 01:19:10|32.2|32.12|32.35|32.05|32.35|32.12|32.2|32.01|4
1743988770000|2025-04-07 01:19:30|32.34|32.09|32.36|32.06|32.36|32.09|32.34|32.05|0
1743988780000|2025-04-07 01:19:40|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1743988790000|2025-04-07 01:19:50|32.34|32.09|32.3|32|32.35|32.09|32.29|31.99|0
1743988800000|2025-04-07 01:20:00|32.29|32.04|32.29|31.99|32.3|32.05|32.27|31.99|0
1743988810000|2025-04-07 01:20:10|32.27|31.97|32.24|31.99|32.27|31.99|32.24|31.95|0
1743988820000|2025-04-07 01:20:20|32.27|31.97|32.25|31.95|32.27|31.97|32.25|31.95|0
1743988830000|2025-04-07 01:20:30|32.23|31.93|32.25|31.95|32.25|31.95|32.23|31.93|0
1743988840000|2025-04-07 01:20:40|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1743988850000|2025-04-07 01:20:50|32.09|32.01|32.11|31.86|32.16|32.01|32.09|31.86|1
1743988860000|2025-04-07 01:21:00|32.12|31.87|32.11|31.86|32.12|31.87|32.11|31.86|0
1743988880000|2025-04-07 01:21:20|32.09|31.79|32.11|31.81|32.11|31.86|32.09|31.79|0
1743988890000|2025-04-07 01:21:30|32.09|31.79|32.13|31.83|32.13|31.83|32.09|31.79|0
1743988900000|2025-04-07 01:21:40|32.09|31.79|32.09|31.79|32.13|31.83|32.09|31.79|0
1743988910000|2025-04-07 01:21:50|32.05|31.75|32.05|31.75|32.05|31.75|32.05|31.75|0
1743988920000|2025-04-07 01:22:00|32.09|31.79|32.09|31.79|32.09|31.79|32.06|31.76|0
1743988930000|2025-04-07 01:22:10|32.02|31.94|32.01|31.71|32.08|31.94|32.01|31.71|14
1743988960000|2025-04-07 01:22:40|31.94|31.86|32.16|31.86|32.16|31.86|31.94|31.82|4
1743988980000|2025-04-07 01:23:00|32.12|31.82|32.01|31.71|32.12|31.93|32|31.71|9
1743988990000|2025-04-07 01:23:10|31.99|31.69|31.97|31.67|31.99|31.69|31.97|31.67|0
1743989000000|2025-04-07 01:23:20|31.98|31.68|31.97|31.67|32.01|31.71|31.97|31.67|0
1743989010000|2025-04-07 01:23:30|31.98|31.68|31.97|31.67|31.98|31.68|31.97|31.67|0
1743989020000|2025-04-07 01:23:40|31.93|31.63|31.93|31.63|31.98|31.68|31.93|31.63|0
1743989030000|2025-04-07 01:23:50|31.9|31.6|31.89|31.59|31.9|31.6|31.89|31.59|0
1743989040000|2025-04-07 01:24:00|31.9|31.6|31.89|31.59|31.9|31.6|31.89|31.59|0
1743989050000|2025-04-07 01:24:10|31.85|31.55|31.85|31.55|31.85|31.55|31.85|31.55|0
1743989070000|2025-04-07 01:24:30|31.82|31.52|31.67|31.59|31.82|31.61|31.64|31.52|1
1743989080000|2025-04-07 01:24:40|31.86|31.56|31.89|31.59|31.89|31.59|31.86|31.56|1
1743989090000|2025-04-07 01:24:50|31.9|31.6|31.86|31.56|31.9|31.6|31.86|31.56|0
1743989100000|2025-04-07 01:25:00|31.9|31.6|31.71|31.63|31.9|31.65|31.67|31.55|17
1743989110000|2025-04-07 01:25:10|31.67|31.59|31.74|31.49|31.74|31.59|31.67|31.49|1
1743989120000|2025-04-07 01:25:20|31.78|31.53|31.78|31.53|31.78|31.53|31.74|31.49|0
1743989130000|2025-04-07 01:25:30|31.77|31.52|31.77|31.52|31.77|31.52|31.77|31.52|0
1743989140000|2025-04-07 01:25:40|31.74|31.49|31.74|31.49|31.78|31.53|31.74|31.49|0
1743989150000|2025-04-07 01:25:50|31.73|31.43|31.72|31.42|31.73|31.43|31.71|31.41|1
1743989160000|2025-04-07 01:26:00|31.73|31.43|31.8|31.5|31.85|31.55|31.73|31.43|1
1743989170000|2025-04-07 01:26:10|31.68|31.38|31.74|31.44|31.74|31.44|31.63|31.33|3
1743989180000|2025-04-07 01:26:20|31.73|31.48|31.67|31.37|31.73|31.48|31.64|31.34|1
1743989190000|2025-04-07 01:26:30|31.63|31.33|31.67|31.37|31.68|31.38|31.63|31.33|0
1743989210000|2025-04-07 01:26:50|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|0
1743989220000|2025-04-07 01:27:00|31.67|31.37|31.67|31.37|31.67|31.37|31.67|31.37|0
1743989230000|2025-04-07 01:27:10|31.68|31.38|31.67|31.37|31.71|31.41|31.67|31.37|0
1743989240000|2025-04-07 01:27:20|31.68|31.38|31.57|31.49|31.68|31.49|31.55|31.37|0
1743989250000|2025-04-07 01:27:30|31.73|31.48|31.71|31.41|31.73|31.48|31.71|31.41|1
1743989260000|2025-04-07 01:27:40|31.69|31.44|31.69|31.44|31.73|31.44|31.69|31.42|0
1743989270000|2025-04-07 01:27:50|31.65|31.4|31.69|31.44|31.73|31.48|31.65|31.4|0
1743989280000|2025-04-07 01:28:00|31.73|31.48|31.65|31.4|31.73|31.48|31.65|31.4|0
1743989290000|2025-04-07 01:28:10|31.66|31.41|31.65|31.4|31.66|31.41|31.65|31.4|0
1743989310000|2025-04-07 01:28:30|31.68|31.38|31.67|31.42|31.68|31.42|31.65|31.38|0
1743989330000|2025-04-07 01:28:50|31.7|31.45|31.71|31.46|31.71|31.46|31.67|31.42|0
1743989340000|2025-04-07 01:29:00|31.67|31.42|31.67|31.42|31.67|31.42|31.67|31.42|0
1743989360000|2025-04-07 01:29:20|31.62|31.37|31.67|31.42|31.67|31.42|31.62|31.37|0
1743989370000|2025-04-07 01:29:30|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1743989390000|2025-04-07 01:29:50|31.72|31.47|31.72|31.47|31.72|31.47|31.68|31.43|0
1743989410000|2025-04-07 01:30:10|31.63|31.55|31.59|31.51|31.72|31.55|31.59|31.47|0
1743989420000|2025-04-07 01:30:20|31.63|31.38|31.56|31.48|31.63|31.48|31.56|31.38|1
1743989430000|2025-04-07 01:30:30|31.65|31.4|31.69|31.44|31.69|31.44|31.65|31.4|0
1743989440000|2025-04-07 01:30:40|31.67|31.42|31.63|31.38|31.67|31.42|31.63|31.36|0
1743989450000|2025-04-07 01:30:50|31.7|31.4|31.72|31.47|31.72|31.47|31.68|31.4|0
1743989490000|2025-04-07 01:31:30|31.75|31.5|31.85|31.55|31.85|31.55|31.72|31.47|1
1743989500000|2025-04-07 01:31:40|31.86|31.56|31.86|31.56|31.86|31.56|31.86|31.56|0
1743989550000|2025-04-07 01:32:30|31.88|31.58|31.88|31.58|31.88|31.58|31.88|31.58|0
1743989560000|2025-04-07 01:32:40|31.91|31.61|31.91|31.61|31.91|31.61|31.91|31.61|0
1743989580000|2025-04-07 01:33:00|31.93|31.63|31.93|31.63|31.93|31.63|31.93|31.63|0
1743989590000|2025-04-07 01:33:10|31.95|31.65|31.95|31.65|31.95|31.65|31.95|31.65|0
1743989610000|2025-04-07 01:33:30|31.91|31.61|31.92|31.62|31.93|31.63|31.91|31.61|0
1743989620000|2025-04-07 01:33:40|31.93|31.63|31.89|31.64|31.93|31.64|31.89|31.63|0
1743989630000|2025-04-07 01:33:50|31.85|31.6|31.85|31.6|31.85|31.6|31.85|31.6|0
1743989660000|2025-04-07 01:34:20|31.84|31.59|31.84|31.59|31.87|31.59|31.84|31.57|0
1743989670000|2025-04-07 01:34:30|||||||||1
1743989690000|2025-04-07 01:34:50|31.86|31.61|31.88|31.63|31.88|31.63|31.86|31.61|0
1743989700000|2025-04-07 01:35:00|31.87|31.62|31.91|31.66|31.91|31.66|31.86|31.61|1
1743989710000|2025-04-07 01:35:10|31.92|31.67|32.01|31.71|32.01|31.71|31.92|31.67|1
1743989730000|2025-04-07 01:35:30|31.99|31.69|32.07|31.77|32.08|31.78|31.99|31.69|0
1743989740000|2025-04-07 01:35:40|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1743989750000|2025-04-07 01:35:50|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|0
1743989780000|2025-04-07 01:36:20|32.1|31.8|32.13|31.83|32.17|31.87|32.1|31.8|0
1743989800000|2025-04-07 01:36:40|32.17|31.87|32.17|31.87|32.17|31.87|32.16|31.86|3
1743989810000|2025-04-07 01:36:50|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1743989820000|2025-04-07 01:37:00|32.22|31.92|32.21|31.96|32.22|31.96|32.17|31.87|0
1743989830000|2025-04-07 01:37:10|32.2|31.95|32.21|31.96|32.21|31.96|32.2|31.95|0
1743989840000|2025-04-07 01:37:20|32.11|32.03|32.29|31.99|32.29|32.03|32.11|31.92|1
1743989860000|2025-04-07 01:37:40|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1743989880000|2025-04-07 01:38:00|32.28|31.98|32.29|31.99|32.29|31.99|32.24|31.94|0
1743989900000|2025-04-07 01:38:20|32.28|31.98|32.29|31.99|32.29|31.99|32.24|31.94|0
1743989940000|2025-04-07 01:39:00|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1743989950000|2025-04-07 01:39:10|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1743989990000|2025-04-07 01:39:50|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1743990000000|2025-04-07 01:40:00|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743990010000|2025-04-07 01:40:10|32.29|31.99|32.28|31.98|32.29|31.99|32.28|31.98|0
1743990020000|2025-04-07 01:40:20|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1743990030000|2025-04-07 01:40:30|32.28|31.98|32.29|31.99|32.29|31.99|32.28|31.98|0
1743990040000|2025-04-07 01:40:40|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743990050000|2025-04-07 01:40:50|32.26|31.96|32.29|31.99|32.29|31.99|32.26|31.96|0
1743990060000|2025-04-07 01:41:00|32.28|31.98|32.22|31.92|32.28|31.98|32.22|31.92|0
1743990070000|2025-04-07 01:41:10|32.21|31.91|32.29|31.99|32.29|31.99|32.21|31.91|0
1743990130000|2025-04-07 01:42:10|32.3|32|32.32|32.02|32.32|32.02|32.3|32|0
1743990150000|2025-04-07 01:42:30|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1743990170000|2025-04-07 01:42:50|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|2
1743990180000|2025-04-07 01:43:00|32.35|32.05|32.32|32.02|32.35|32.05|32.32|32.02|0
1743990200000|2025-04-07 01:43:20|32.29|31.99|32.29|31.99|32.29|31.99|32.29|31.99|0
1743990240000|2025-04-07 01:44:00|32.3|32|32.3|32|32.3|32|32.29|31.99|0
1743990250000|2025-04-07 01:44:10|32.32|32.02|32.32|32.02|32.32|32.02|32.32|32.02|0
1743990260000|2025-04-07 01:44:20|32.31|32.01|32.31|32.01|32.32|32.02|32.29|31.99|0
1743990270000|2025-04-07 01:44:30|32.29|31.99|32.3|32|32.32|32.02|32.29|31.99|0
1743990280000|2025-04-07 01:44:40|32.32|32.02|32.3|32|32.32|32.02|32.29|31.99|0
1743990290000|2025-04-07 01:44:50|32.29|31.99|32.32|32.02|32.32|32.02|32.29|31.99|0
1743990300000|2025-04-07 01:45:00|32.3|32|32.32|32.02|32.32|32.02|32.3|32|0
1743990340000|2025-04-07 01:45:40|32.33|32.03|32.32|32.02|32.33|32.03|32.32|32.02|0
1743990370000|2025-04-07 01:46:10|32.31|32.01|32.26|31.96|32.31|32.01|32.26|31.96|1
1743990380000|2025-04-07 01:46:20|32.27|31.97|32.29|31.99|32.29|31.99|32.26|31.96|0
1743990390000|2025-04-07 01:46:30|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743990400000|2025-04-07 01:46:40|32.26|31.96|32.29|31.99|32.29|31.99|32.26|31.96|0
1743990410000|2025-04-07 01:46:50|32.28|31.98|32.26|31.96|32.28|31.98|32.26|31.96|0
1743990420000|2025-04-07 01:47:00|32.28|31.98|32.26|31.96|32.28|31.98|32.26|31.96|0
1743990430000|2025-04-07 01:47:10|32.27|31.97|32.28|31.98|32.29|31.99|32.27|31.97|0
1743990440000|2025-04-07 01:47:20|32.26|31.96|32.26|31.96|32.29|31.99|32.26|31.96|0
1743990450000|2025-04-07 01:47:30|32.29|31.99|32.28|31.98|32.29|31.99|32.28|31.98|0
1743990460000|2025-04-07 01:47:40|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1743990480000|2025-04-07 01:48:00|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743990490000|2025-04-07 01:48:10|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1743990500000|2025-04-07 01:48:20|32.29|31.99|32.28|31.98|32.29|31.99|32.28|31.98|0
1743990520000|2025-04-07 01:48:40|32.26|31.96|32.26|31.96|32.28|31.98|32.26|31.96|0
1743990530000|2025-04-07 01:48:50|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743990550000|2025-04-07 01:49:10|32.29|31.99|32.28|31.98|32.29|31.99|32.28|31.98|0
1743990560000|2025-04-07 01:49:20|32.16|31.86|32.16|31.86|32.16|31.86|32.16|31.86|1
1743990570000|2025-04-07 01:49:30|32.21|31.91|32.21|31.91|32.21|31.91|32.19|31.89|0
1743990580000|2025-04-07 01:49:40|32.03|31.78|32.03|31.78|32.03|31.78|32.03|31.78|0
1743990590000|2025-04-07 01:49:50|31.95|31.87|32.24|31.94|32.24|31.94|31.95|31.8|1
1743990610000|2025-04-07 01:50:10|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1743990620000|2025-04-07 01:50:20|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1743990650000|2025-04-07 01:50:50|32.23|31.93|32.24|31.94|32.24|31.94|32.23|31.93|0
1743990660000|2025-04-07 01:51:00|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1743990690000|2025-04-07 01:51:30|32.24|31.94|32.24|31.94|32.24|31.94|32.24|31.94|0
1743990700000|2025-04-07 01:51:40|32.21|31.91|32.26|31.96|32.26|31.96|32.21|31.91|0
1743990710000|2025-04-07 01:51:50|32.21|31.91|32.21|31.91|32.21|31.91|32.21|31.91|0
1743990720000|2025-04-07 01:52:00|32.23|31.93|32.25|31.95|32.25|31.95|32.23|31.93|0
1743990750000|2025-04-07 01:52:30|32.28|31.98|32.27|31.97|32.28|31.98|32.27|31.97|0
1743990760000|2025-04-07 01:52:40|32.25|31.95|32.25|31.95|32.25|31.95|32.25|31.95|0
1743990770000|2025-04-07 01:52:50|32.24|31.94|32.23|31.93|32.24|31.94|32.23|31.93|0
1743990800000|2025-04-07 01:53:20|32.18|31.88|32.18|31.88|32.18|31.88|32.18|31.88|0
1743990810000|2025-04-07 01:53:30|32.19|31.89|32.19|31.89|32.19|31.89|32.19|31.89|0
1743990820000|2025-04-07 01:53:40|32.16|31.86|32.16|31.86|32.16|31.86|32.14|31.84|0
1743990830000|2025-04-07 01:53:50|32.14|31.84|31.98|31.68|32.14|31.84|31.98|31.68|0
1743990840000|2025-04-07 01:54:00|31.93|31.69|31.97|31.67|31.99|31.69|31.93|31.65|1
1743990850000|2025-04-07 01:54:10|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1743990860000|2025-04-07 01:54:20|31.95|31.65|31.95|31.65|31.95|31.65|31.95|31.65|0
1743990870000|2025-04-07 01:54:30|31.96|31.66|31.98|31.68|31.98|31.68|31.96|31.66|0
1743990900000|2025-04-07 01:55:00|31.96|31.66|31.96|31.66|31.96|31.66|31.96|31.66|0
1743990930000|2025-04-07 01:55:30|31.98|31.68|31.98|31.68|31.99|31.69|31.98|31.68|0
1743990940000|2025-04-07 01:55:40|31.99|31.69|31.98|31.68|31.99|31.69|31.98|31.68|0
1743990950000|2025-04-07 01:55:50|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1743990960000|2025-04-07 01:56:00|32.01|31.71|32.01|31.71|32.01|31.71|32.01|31.71|0
1743990980000|2025-04-07 01:56:20|32|31.7|31.97|31.67|32|31.7|31.97|31.67|0
1743990990000|2025-04-07 01:56:30|32|31.7|31.96|31.66|32|31.7|31.96|31.66|0
1743991000000|2025-04-07 01:56:40|31.94|31.64|31.96|31.66|31.96|31.66|31.94|31.64|0
1743991030000|2025-04-07 01:57:10|31.97|31.67|31.97|31.67|31.97|31.67|31.97|31.67|0
1743991040000|2025-04-07 01:57:20|31.94|31.64|31.95|31.65|31.95|31.65|31.94|31.64|0
1743991050000|2025-04-07 01:57:30|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1743991060000|2025-04-07 01:57:40|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1743991070000|2025-04-07 01:57:50|32|31.7|32|31.7|32|31.7|31.97|31.67|0
1743991090000|2025-04-07 01:58:10|32.02|31.72|32.02|31.72|32.02|31.72|32.02|31.72|0
1743991110000|2025-04-07 01:58:30|31.98|31.68|32|31.7|32.02|31.72|31.98|31.68|0
1743991120000|2025-04-07 01:58:40|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1743991140000|2025-04-07 01:59:00|31.96|31.66|32|31.7|32|31.7|31.96|31.66|0
1743991150000|2025-04-07 01:59:10|31.94|31.64|31.94|31.64|31.94|31.64|31.94|31.64|0
1743991160000|2025-04-07 01:59:20|31.96|31.66|31.99|31.69|31.99|31.69|31.96|31.66|0
1743991170000|2025-04-07 01:59:30|32|31.7|32|31.7|32|31.7|32|31.7|0
1743991180000|2025-04-07 01:59:40|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1743991200000|2025-04-07 02:00:00|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1743991220000|2025-04-07 02:00:20|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1743991230000|2025-04-07 02:00:30|31.99|31.69|32|31.7|32|31.7|31.99|31.69|0
1743991240000|2025-04-07 02:00:40|31.98|31.68|31.98|31.68|31.98|31.68|31.98|31.68|0
1743991250000|2025-04-07 02:00:50|31.94|31.64|31.96|31.66|31.96|31.66|31.94|31.64|0
1743991260000|2025-04-07 02:01:00|31.99|31.69|31.99|31.69|31.99|31.69|31.99|31.69|0
1743991270000|2025-04-07 02:01:10|32.06|31.76|32.03|31.73|32.06|31.76|32.03|31.73|0
1743991290000|2025-04-07 02:01:30|32.01|31.71|32.03|31.73|32.03|31.73|32.01|31.71|0
1743991310000|2025-04-07 02:01:50|32.07|31.77|32.07|31.77|32.07|31.77|32.07|31.77|0
1743991330000|2025-04-07 02:02:10|32.05|31.75|32.1|31.8|32.1|31.8|32.05|31.75|0
1743991370000|2025-04-07 02:02:50|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1743991390000|2025-04-07 02:03:10|32.1|31.8|32.11|31.81|32.11|31.81|32.1|31.8|0
1743991400000|2025-04-07 02:03:20|32.08|31.78|32.07|31.77|32.08|31.78|32.07|31.77|0
1743991410000|2025-04-07 02:03:30|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1743991420000|2025-04-07 02:03:40|32.1|31.8|32.1|31.8|32.1|31.8|32.1|31.8|2
1743991440000|2025-04-07 02:04:00|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1743991450000|2025-04-07 02:04:10|32.15|31.85|32.15|31.85|32.15|31.85|32.15|31.85|0
1743991460000|2025-04-07 02:04:20|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1743991470000|2025-04-07 02:04:30|32.11|31.81|32.11|31.81|32.11|31.81|32.11|31.81|0
1743991480000|2025-04-07 02:04:40|32.09|31.79|32.11|31.81|32.11|31.81|32.09|31.79|0
1743991510000|2025-04-07 02:05:10|32.13|31.83|32.13|31.83|32.13|31.83|32.13|31.83|0
1743991530000|2025-04-07 02:05:30|32.11|31.81|32.24|31.94|32.24|31.94|32.11|31.81|0
1743991550000|2025-04-07 02:05:50|32.21|31.91|32.23|31.93|32.24|31.94|32.21|31.91|0
1743991560000|2025-04-07 02:06:00|32.24|31.94|32.19|31.89|32.25|31.95|32.19|31.89|0
1743991570000|2025-04-07 02:06:10|32.2|31.9|32.24|31.94|32.24|31.94|32.19|31.89|0
1743991580000|2025-04-07 02:06:20|32.28|31.98|32.28|31.98|32.28|31.98|32.28|31.98|0
1743991590000|2025-04-07 02:06:30|32.3|32|32.3|32|32.3|32|32.3|32|0
1743991600000|2025-04-07 02:06:40|32.33|32.03|32.3|32|32.33|32.03|32.3|32|0
1743991620000|2025-04-07 02:07:00|32.28|31.98|32.3|32|32.3|32|32.28|31.98|0
1743991630000|2025-04-07 02:07:10|32.34|32.04|32.35|32.05|32.35|32.05|32.33|32.03|0
1743991640000|2025-04-07 02:07:20|32.33|32.03|32.33|32.03|32.33|32.03|32.31|32.01|0
1743991650000|2025-04-07 02:07:30|32.35|32.05|32.5|32.2|32.5|32.23|32.35|32.05|0
1743991660000|2025-04-07 02:07:40|32.45|32.15|32.48|32.18|32.53|32.23|32.43|32.15|0
1743991670000|2025-04-07 02:07:50|32.53|32.23|32.5|32.2|32.55|32.28|32.45|32.16|0
1743991680000|2025-04-07 02:08:00|32.48|32.23|32.5|32.2|32.51|32.23|32.48|32.2|0
1743991690000|2025-04-07 02:08:10|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1743991700000|2025-04-07 02:08:20|32.39|32.09|32.48|32.18|32.5|32.2|32.39|32.09|0
1743991710000|2025-04-07 02:08:30|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1743991720000|2025-04-07 02:08:40|32.48|32.18|32.48|32.18|32.48|32.18|32.48|32.18|0
1743991730000|2025-04-07 02:08:50|32.45|32.15|32.45|32.2|32.47|32.29|32.37|32.15|0
1743991740000|2025-04-07 02:09:00|32.48|32.18|32.46|32.16|32.48|32.18|32.45|32.15|0
1743991760000|2025-04-07 02:09:20|32.48|32.18|32.46|32.16|32.48|32.18|32.46|32.16|0
1743991770000|2025-04-07 02:09:30|32.48|32.18|32.57|32.27|32.57|32.27|32.46|32.18|0
1743991780000|2025-04-07 02:09:40|32.59|32.29|32.59|32.29|32.59|32.29|32.52|32.27|0
1743991790000|2025-04-07 02:09:50|32.6|32.3|32.64|32.34|32.64|32.34|32.57|32.29|1
1743991800000|2025-04-07 02:10:00|32.62|32.32|32.67|32.37|32.67|32.37|32.62|32.32|0
1743991830000|2025-04-07 02:10:30|32.69|32.39|32.81|32.51|32.81|32.51|32.69|32.39|9
1743991840000|2025-04-07 02:10:40|32.8|32.5|32.74|32.44|32.8|32.5|32.74|32.44|0
1743991860000|2025-04-07 02:11:00|32.76|32.46|32.76|32.46|32.79|32.49|32.74|32.44|0
1743991870000|2025-04-07 02:11:10|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1743991880000|2025-04-07 02:11:20|32.78|32.48|32.76|32.46|32.78|32.48|32.76|32.46|0
1743991900000|2025-04-07 02:11:40|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1743991940000|2025-04-07 02:12:20|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1743991960000|2025-04-07 02:12:40|32.71|32.41|32.68|32.38|32.71|32.41|32.68|32.38|0
1743991980000|2025-04-07 02:13:00|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1743991990000|2025-04-07 02:13:10|32.67|32.37|32.68|32.38|32.68|32.38|32.67|32.37|0
1743992000000|2025-04-07 02:13:20|32.66|32.36|32.66|32.36|32.68|32.38|32.65|32.35|0
1743992010000|2025-04-07 02:13:30|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743992030000|2025-04-07 02:13:50|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1743992040000|2025-04-07 02:14:00|32.63|32.33|32.6|32.3|32.65|32.35|32.6|32.3|0
1743992050000|2025-04-07 02:14:10|32.56|32.26|32.5|32.25|32.56|32.26|32.5|32.24|0
1743992060000|2025-04-07 02:14:20|32.46|32.21|32.61|32.31|32.61|32.31|32.45|32.2|4
1743992070000|2025-04-07 02:14:30|32.59|32.29|32.56|32.26|32.59|32.29|32.56|32.26|0
1743992080000|2025-04-07 02:14:40|32.54|32.24|32.58|32.28|32.59|32.29|32.54|32.24|0
1743992090000|2025-04-07 02:14:50|32.57|32.27|32.55|32.25|32.57|32.27|32.55|32.25|0
1743992100000|2025-04-07 02:15:00|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1743992110000|2025-04-07 02:15:10|32.54|32.24|32.54|32.24|32.54|32.24|32.54|32.24|0
1743992130000|2025-04-07 02:15:30|32.52|32.22|32.52|32.22|32.52|32.22|32.52|32.22|0
1743992140000|2025-04-07 02:15:40|32.54|32.24|32.5|32.2|32.54|32.24|32.5|32.2|0
1743992150000|2025-04-07 02:15:50|32.54|32.24|32.54|32.24|32.54|32.24|32.54|32.24|0
1743992160000|2025-04-07 02:16:00|32.52|32.22|32.54|32.24|32.54|32.24|32.52|32.22|0
1743992170000|2025-04-07 02:16:10|32.5|32.2|32.54|32.24|32.54|32.24|32.5|32.2|0
1743992200000|2025-04-07 02:16:40|32.6|32.3|32.69|32.39|32.69|32.39|32.6|32.3|5
1743992220000|2025-04-07 02:17:00|32.7|32.4|32.69|32.39|32.7|32.4|32.69|32.39|1
1743992230000|2025-04-07 02:17:10|32.66|32.36|32.67|32.37|32.67|32.37|32.66|32.36|0
1743992240000|2025-04-07 02:17:20|32.68|32.38|32.67|32.37|32.68|32.38|32.67|32.37|0
1743992260000|2025-04-07 02:17:40|32.68|32.38|32.68|32.38|32.7|32.4|32.67|32.37|0
1743992270000|2025-04-07 02:17:50|32.69|32.39|32.67|32.37|32.69|32.39|32.67|32.37|0
1743992280000|2025-04-07 02:18:00|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1743992320000|2025-04-07 02:18:40|32.72|32.42|32.74|32.49|32.74|32.49|32.7|32.42|0
1743992330000|2025-04-07 02:18:50|32.67|32.44|32.68|32.38|32.68|32.44|32.67|32.37|0
1743992340000|2025-04-07 02:19:00|32.67|32.37|32.69|32.39|32.7|32.4|32.67|32.37|0
1743992410000|2025-04-07 02:20:10|32.71|32.41|32.55|32.47|32.71|32.49|32.55|32.4|0
1743992420000|2025-04-07 02:20:20|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1743992430000|2025-04-07 02:20:30|32.59|32.51|32.68|32.43|32.71|32.51|32.59|32.41|2
1743992440000|2025-04-07 02:20:40|32.69|32.44|32.69|32.44|32.71|32.46|32.68|32.43|0
1743992450000|2025-04-07 02:20:50|32.71|32.46|32.71|32.46|32.71|32.46|32.66|32.41|0
1743992460000|2025-04-07 02:21:00|32.69|32.44|32.71|32.46|32.71|32.46|32.68|32.43|0
1743992470000|2025-04-07 02:21:10|32.62|32.54|32.71|32.46|32.71|32.54|32.62|32.37|0
1743992480000|2025-04-07 02:21:20|32.64|32.39|32.71|32.46|32.71|32.46|32.62|32.37|0
1743992490000|2025-04-07 02:21:30|32.6|32.52|32.59|32.51|32.7|32.52|32.59|32.44|0
1743992500000|2025-04-07 02:21:40|32.51|32.43|32.69|32.44|32.69|32.44|32.51|32.33|2
1743992510000|2025-04-07 02:21:50|32.61|32.36|32.7|32.45|32.73|32.46|32.61|32.36|0
1743992520000|2025-04-07 02:22:00|32.71|32.41|32.68|32.43|32.71|32.44|32.58|32.28|0
1743992530000|2025-04-07 02:22:10|32.69|32.44|32.71|32.46|32.71|32.46|32.69|32.41|0
1743992540000|2025-04-07 02:22:20|32.79|32.49|32.69|32.44|32.79|32.49|32.65|32.39|7
1743992550000|2025-04-07 02:22:30|32.71|32.46|32.69|32.44|32.71|32.46|32.69|32.44|0
1743992560000|2025-04-07 02:22:40|32.59|32.29|32.71|32.46|32.71|32.46|32.59|32.29|0
1743992570000|2025-04-07 02:22:50|32.74|32.44|32.71|32.46|32.74|32.46|32.71|32.44|0
1743992580000|2025-04-07 02:23:00|32.72|32.41|32.71|32.46|32.72|32.47|32.71|32.41|0
1743992590000|2025-04-07 02:23:10|32.72|32.41|32.73|32.48|32.74|32.49|32.62|32.32|0
1743992600000|2025-04-07 02:23:20|32.75|32.5|32.73|32.48|32.75|32.5|32.64|32.39|0
1743992630000|2025-04-07 02:23:50|32.59|32.51|32.79|32.54|32.82|32.59|32.59|32.51|13
1743992640000|2025-04-07 02:24:00|32.75|32.5|32.79|32.54|32.79|32.54|32.74|32.49|0
1743992660000|2025-04-07 02:24:20|32.75|32.5|32.81|32.56|32.84|32.59|32.75|32.5|0
1743992670000|2025-04-07 02:24:30|32.83|32.58|32.82|32.57|32.85|32.6|32.8|32.55|0
1743992680000|2025-04-07 02:24:40|32.84|32.59|32.8|32.72|32.84|32.72|32.72|32.57|0
1743992690000|2025-04-07 02:24:50|32.87|32.79|32.91|32.66|32.91|32.79|32.82|32.65|0
1743992700000|2025-04-07 02:25:00|32.9|32.65|32.89|32.64|32.91|32.66|32.81|32.56|0
1743992710000|2025-04-07 02:25:10|32.9|32.65|32.91|32.66|32.91|32.72|32.8|32.57|0
1743992720000|2025-04-07 02:25:20|32.89|32.64|32.83|32.75|32.91|32.75|32.83|32.63|0
1743992740000|2025-04-07 02:25:40|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1743992750000|2025-04-07 02:25:50|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1743992760000|2025-04-07 02:26:00|32.79|32.71|32.88|32.63|32.89|32.71|32.79|32.61|7
1743992770000|2025-04-07 02:26:10|32.89|32.64|32.87|32.62|32.89|32.64|32.87|32.62|7
1743992780000|2025-04-07 02:26:20|32.86|32.61|32.87|32.62|32.89|32.64|32.86|32.61|0
1743992790000|2025-04-07 02:26:30|32.89|32.64|32.89|32.64|32.89|32.64|32.84|32.59|0
1743992800000|2025-04-07 02:26:40|32.87|32.62|32.89|32.64|32.89|32.64|32.87|32.62|0
1743992810000|2025-04-07 02:26:50|32.78|32.7|32.78|32.7|32.87|32.7|32.78|32.62|0
1743992830000|2025-04-07 02:27:10|32.89|32.64|32.78|32.7|32.89|32.72|32.78|32.64|0
1743992840000|2025-04-07 02:27:20|32.82|32.57|32.87|32.62|32.89|32.72|32.8|32.57|0
1743992850000|2025-04-07 02:27:30|32.89|32.64|32.87|32.62|32.89|32.72|32.78|32.62|0
1743992860000|2025-04-07 02:27:40|32.89|32.64|32.81|32.73|32.89|32.73|32.81|32.64|0
1743992880000|2025-04-07 02:28:00|32.79|32.71|32.81|32.73|32.81|32.73|32.79|32.71|0
1743992900000|2025-04-07 02:28:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1743992910000|2025-04-07 02:28:30|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1743992920000|2025-04-07 02:28:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1743992930000|2025-04-07 02:28:50|32.77|32.69|32.79|32.71|32.79|32.71|32.77|32.69|0
1743992940000|2025-04-07 02:29:00|32.81|32.73|32.77|32.69|32.81|32.73|32.73|32.65|2
1743992950000|2025-04-07 02:29:10|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|0
1743992960000|2025-04-07 02:29:20|32.77|32.69|32.78|32.7|32.78|32.7|32.77|32.69|0
1743992970000|2025-04-07 02:29:30|32.77|32.69|32.76|32.68|32.77|32.69|32.76|32.68|0
1743992980000|2025-04-07 02:29:40|32.78|32.7|32.78|32.7|32.8|32.72|32.71|32.63|1
1743993010000|2025-04-07 02:30:10|32.81|32.73|32.96|32.66|32.96|32.73|32.81|32.66|13
1743993020000|2025-04-07 02:30:20|32.8|32.72|32.81|32.73|32.81|32.73|32.8|32.72|1
1743993030000|2025-04-07 02:30:30|32.99|32.69|32.8|32.72|32.99|32.74|32.8|32.69|2
1743993040000|2025-04-07 02:30:40|32.78|32.7|32.78|32.7|32.8|32.72|32.78|32.7|0
1743993050000|2025-04-07 02:30:50|32.77|32.69|32.86|32.61|32.86|32.7|32.77|32.61|4
1743993060000|2025-04-07 02:31:00|32.73|32.65|32.85|32.6|32.88|32.72|32.73|32.57|0
1743993070000|2025-04-07 02:31:10|32.87|32.57|32.88|32.63|32.88|32.63|32.8|32.55|0
1743993090000|2025-04-07 02:31:30|32.86|32.61|32.86|32.61|32.86|32.61|32.86|32.61|0
1743993100000|2025-04-07 02:31:40|32.75|32.67|32.86|32.61|32.86|32.67|32.75|32.52|0
1743993120000|2025-04-07 02:32:00|32.84|32.59|32.68|32.6|32.84|32.67|32.68|32.52|0
1743993130000|2025-04-07 02:32:10|32.82|32.57|32.84|32.59|32.84|32.67|32.73|32.57|0
1743993140000|2025-04-07 02:32:20|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|0
1743993150000|2025-04-07 02:32:30|32.82|32.57|32.82|32.57|32.82|32.65|32.73|32.57|0
1743993160000|2025-04-07 02:32:40|32.73|32.65|32.82|32.52|32.82|32.65|32.73|32.49|2
1743993180000|2025-04-07 02:33:00|32.81|32.51|32.8|32.5|32.81|32.51|32.62|32.32|0
1743993200000|2025-04-07 02:33:20|32.76|32.46|32.8|32.5|32.81|32.51|32.76|32.46|0
1743993210000|2025-04-07 02:33:30|32.63|32.33|32.7|32.4|32.7|32.4|32.63|32.33|0
1743993220000|2025-04-07 02:33:40|32.78|32.48|32.69|32.39|32.8|32.5|32.69|32.39|0
1743993230000|2025-04-07 02:33:50|32.78|32.48|32.77|32.47|32.78|32.48|32.77|32.47|0
1743993240000|2025-04-07 02:34:00|32.64|32.34|32.77|32.47|32.8|32.52|32.64|32.34|0
1743993250000|2025-04-07 02:34:10|32.76|32.46|32.76|32.46|32.77|32.47|32.76|32.46|0
1743993260000|2025-04-07 02:34:20|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1743993280000|2025-04-07 02:34:40|32.67|32.37|32.76|32.46|32.76|32.46|32.67|32.37|0
1743993300000|2025-04-07 02:35:00|32.74|32.44|32.76|32.46|32.76|32.46|32.67|32.37|0
1743993320000|2025-04-07 02:35:20|32.77|32.47|32.75|32.45|32.77|32.47|32.75|32.45|0
1743993360000|2025-04-07 02:36:00|32.67|32.37|32.75|32.45|32.77|32.47|32.67|32.37|0
1743993420000|2025-04-07 02:37:00|32.67|32.37|32.77|32.47|32.77|32.47|32.67|32.37|0
1743993440000|2025-04-07 02:37:20|32.78|32.48|32.77|32.47|32.78|32.48|32.77|32.47|0
1743993450000|2025-04-07 02:37:30|32.78|32.48|32.78|32.48|32.78|32.48|32.77|32.47|0
1743993460000|2025-04-07 02:37:40|32.77|32.47|32.77|32.47|32.77|32.47|32.77|32.47|0
1743993470000|2025-04-07 02:37:50|32.78|32.48|32.79|32.49|32.8|32.5|32.78|32.48|0
1743993480000|2025-04-07 02:38:00|32.77|32.47|32.77|32.47|32.77|32.47|32.77|32.47|0
1743993500000|2025-04-07 02:38:20|32.7|32.4|32.79|32.49|32.8|32.5|32.7|32.4|0
1743993510000|2025-04-07 02:38:30|32.8|32.5|32.81|32.51|32.81|32.53|32.78|32.49|0
1743993520000|2025-04-07 02:38:40|32.83|32.53|32.83|32.53|32.83|32.55|32.8|32.52|0
1743993530000|2025-04-07 02:38:50|32.82|32.52|32.81|32.56|32.82|32.56|32.76|32.46|0
1743993540000|2025-04-07 02:39:00|32.83|32.58|32.81|32.56|32.83|32.58|32.74|32.44|0
1743993550000|2025-04-07 02:39:10|32.83|32.58|32.85|32.55|32.85|32.58|32.81|32.53|0
1743993560000|2025-04-07 02:39:20|32.83|32.58|32.83|32.53|32.85|32.58|32.8|32.53|0
1743993570000|2025-04-07 02:39:30|32.81|32.56|32.83|32.58|32.83|32.58|32.74|32.44|0
1743993590000|2025-04-07 02:39:50|32.81|32.56|32.83|32.58|32.84|32.59|32.74|32.49|0
1743993600000|2025-04-07 02:40:00|32.84|32.59|32.83|32.58|32.84|32.59|32.74|32.44|0
1743993610000|2025-04-07 02:40:10|32.8|32.55|32.83|32.53|32.83|32.56|32.78|32.49|0
1743993620000|2025-04-07 02:40:20|32.8|32.55|32.72|32.47|32.83|32.56|32.72|32.46|0
1743993630000|2025-04-07 02:40:30|32.8|32.55|32.78|32.53|32.83|32.55|32.72|32.47|0
1743993640000|2025-04-07 02:40:40|32.8|32.55|32.8|32.55|32.8|32.55|32.8|32.55|0
1743993650000|2025-04-07 02:40:50|32.81|32.51|32.79|32.49|32.81|32.51|32.7|32.4|0
1743993660000|2025-04-07 02:41:00|32.8|32.5|32.71|32.41|32.8|32.5|32.71|32.41|0
1743993670000|2025-04-07 02:41:10|32.79|32.49|32.8|32.5|32.8|32.5|32.79|32.49|0
1743993680000|2025-04-07 02:41:20|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1743993690000|2025-04-07 02:41:30|32.77|32.47|32.79|32.49|32.8|32.5|32.77|32.47|0
1743993700000|2025-04-07 02:41:40|32.8|32.5|32.79|32.49|32.8|32.5|32.79|32.49|0
1743993710000|2025-04-07 02:41:50|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1743993720000|2025-04-07 02:42:00|32.77|32.47|32.79|32.49|32.79|32.49|32.77|32.47|0
1743993730000|2025-04-07 02:42:10|32.68|32.38|32.76|32.46|32.77|32.47|32.68|32.38|0
1743993750000|2025-04-07 02:42:30|32.77|32.47|32.76|32.46|32.77|32.47|32.76|32.46|0
1743993760000|2025-04-07 02:42:40|32.77|32.47|32.76|32.46|32.77|32.47|32.76|32.46|0
1743993770000|2025-04-07 02:42:50|32.77|32.47|32.77|32.47|32.77|32.47|32.77|32.47|0
1743993780000|2025-04-07 02:43:00|32.76|32.46|32.77|32.47|32.77|32.47|32.76|32.46|0
1743993790000|2025-04-07 02:43:10|32.76|32.46|32.77|32.47|32.77|32.47|32.76|32.46|0
1743993800000|2025-04-07 02:43:20|32.76|32.46|32.77|32.47|32.77|32.47|32.76|32.46|0
1743993820000|2025-04-07 02:43:40|32.7|32.4|32.79|32.49|32.79|32.49|32.7|32.4|0
1743993830000|2025-04-07 02:43:50|32.78|32.48|32.8|32.5|32.8|32.5|32.78|32.48|0
1743993840000|2025-04-07 02:44:00|32.78|32.48|32.8|32.5|32.81|32.53|32.78|32.48|0
1743993850000|2025-04-07 02:44:10|32.79|32.49|32.79|32.49|32.8|32.5|32.79|32.49|0
1743993860000|2025-04-07 02:44:20|32.8|32.5|32.8|32.5|32.8|32.5|32.8|32.5|0
1743993870000|2025-04-07 02:44:30|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1743993880000|2025-04-07 02:44:40|32.8|32.5|32.8|32.5|32.8|32.53|32.78|32.48|0
1743993890000|2025-04-07 02:44:50|32.78|32.48|32.78|32.53|32.8|32.53|32.78|32.48|0
1743993900000|2025-04-07 02:45:00|32.8|32.5|32.83|32.53|32.83|32.53|32.71|32.46|0
1743993910000|2025-04-07 02:45:10|32.8|32.55|32.8|32.55|32.83|32.56|32.8|32.5|0
1743993920000|2025-04-07 02:45:20|32.81|32.51|32.78|32.53|32.81|32.53|32.7|32.4|0
1743993930000|2025-04-07 02:45:30|32.81|32.51|32.83|32.53|32.83|32.55|32.8|32.51|0
1743993940000|2025-04-07 02:45:40|32.8|32.55|32.71|32.46|32.8|32.55|32.71|32.42|0
1743993950000|2025-04-07 02:45:50|32.78|32.53|32.8|32.5|32.8|32.53|32.78|32.48|0
1743993960000|2025-04-07 02:46:00|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1743993970000|2025-04-07 02:46:10|32.78|32.48|32.8|32.5|32.8|32.5|32.78|32.48|0
1743993980000|2025-04-07 02:46:20|32.79|32.49|32.79|32.49|32.79|32.49|32.79|32.49|0
1743993990000|2025-04-07 02:46:30|32.7|32.4|32.8|32.5|32.8|32.5|32.7|32.4|0
1743994000000|2025-04-07 02:46:40|32.79|32.49|32.71|32.41|32.8|32.5|32.71|32.41|0
1743994020000|2025-04-07 02:47:00|32.78|32.48|32.78|32.48|32.78|32.48|32.78|32.48|0
1743994030000|2025-04-07 02:47:10|32.68|32.38|32.75|32.45|32.75|32.45|32.68|32.38|1
1743994050000|2025-04-07 02:47:30|32.76|32.46|32.76|32.46|32.76|32.46|32.76|32.46|0
1743994060000|2025-04-07 02:47:40|32.75|32.45|32.74|32.44|32.75|32.45|32.7|32.4|0
1743994090000|2025-04-07 02:48:10|32.57|32.27|32.64|32.34|32.64|32.34|32.57|32.27|0
1743994100000|2025-04-07 02:48:20|32.67|32.37|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994110000|2025-04-07 02:48:30|32.7|32.4|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994120000|2025-04-07 02:48:40|32.67|32.37|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994140000|2025-04-07 02:49:00|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994150000|2025-04-07 02:49:10|32.65|32.35|32.68|32.38|32.69|32.39|32.65|32.35|0
1743994160000|2025-04-07 02:49:20|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994170000|2025-04-07 02:49:30|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994190000|2025-04-07 02:49:50|32.65|32.35|32.6|32.3|32.65|32.35|32.6|32.3|0
1743994200000|2025-04-07 02:50:00|32.71|32.41|32.68|32.38|32.71|32.41|32.65|32.35|0
1743994230000|2025-04-07 02:50:30|32.65|32.35|32.68|32.38|32.69|32.39|32.65|32.35|0
1743994240000|2025-04-07 02:50:40|32.65|32.35|32.68|32.38|32.69|32.39|32.65|32.35|0
1743994270000|2025-04-07 02:51:10|32.65|32.35|32.65|32.35|32.68|32.38|32.52|32.22|0
1743994280000|2025-04-07 02:51:20|32.67|32.37|32.66|32.36|32.68|32.38|32.62|32.32|0
1743994290000|2025-04-07 02:51:30|32.68|32.38|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994320000|2025-04-07 02:52:00|32.59|32.29|32.68|32.38|32.68|32.38|32.59|32.29|0
1743994330000|2025-04-07 02:52:10|32.65|32.35|32.68|32.38|32.68|32.38|32.52|32.22|0
1743994340000|2025-04-07 02:52:20|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994350000|2025-04-07 02:52:30|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994360000|2025-04-07 02:52:40|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|0
1743994370000|2025-04-07 02:52:50|32.62|32.32|32.66|32.36|32.66|32.36|32.62|32.32|0
1743994380000|2025-04-07 02:53:00|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994390000|2025-04-07 02:53:10|32.59|32.29|32.66|32.36|32.66|32.36|32.59|32.29|0
1743994410000|2025-04-07 02:53:30|32.68|32.38|32.68|32.38|32.68|32.38|32.68|32.38|0
1743994430000|2025-04-07 02:53:50|32.59|32.29|32.69|32.39|32.69|32.39|32.59|32.29|0
1743994440000|2025-04-07 02:54:00|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994450000|2025-04-07 02:54:10|32.65|32.35|32.69|32.39|32.69|32.39|32.65|32.35|0
1743994460000|2025-04-07 02:54:20|32.65|32.35|32.68|32.38|32.68|32.38|32.65|32.35|0
1743994470000|2025-04-07 02:54:30|32.65|32.35|32.69|32.39|32.69|32.39|32.65|32.35|0
1743994480000|2025-04-07 02:54:40|32.71|32.41|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994500000|2025-04-07 02:55:00|32.67|32.37|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994510000|2025-04-07 02:55:10|32.67|32.37|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994530000|2025-04-07 02:55:30|32.67|32.37|32.65|32.35|32.74|32.44|32.65|32.35|0
1743994540000|2025-04-07 02:55:40|32.72|32.42|32.71|32.41|32.72|32.42|32.67|32.37|0
1743994550000|2025-04-07 02:55:50|32.53|32.23|32.72|32.42|32.72|32.42|32.53|32.23|0
1743994570000|2025-04-07 02:56:10|32.74|32.44|32.74|32.44|32.75|32.45|32.7|32.4|0
1743994590000|2025-04-07 02:56:30|32.67|32.37|32.71|32.41|32.71|32.41|32.67|32.37|0
1743994600000|2025-04-07 02:56:40|32.73|32.43|32.72|32.42|32.73|32.43|32.72|32.42|0
1743994610000|2025-04-07 02:56:50|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1743994620000|2025-04-07 02:57:00|32.75|32.45|32.75|32.45|32.75|32.45|32.75|32.45|0
1743994660000|2025-04-07 02:57:40|32.73|32.43|32.73|32.43|32.73|32.43|32.73|32.43|0
1743994680000|2025-04-07 02:58:00|32.65|32.35|32.73|32.43|32.73|32.43|32.65|32.35|0
1743994700000|2025-04-07 02:58:20|32.75|32.45|32.75|32.45|32.75|32.45|32.75|32.45|0
1743994710000|2025-04-07 02:58:30|32.58|32.28|32.71|32.41|32.71|32.41|32.58|32.28|1
1743994740000|2025-04-07 02:59:00|32.73|32.43|32.74|32.44|32.74|32.44|32.7|32.4|0
1743994770000|2025-04-07 02:59:30|32.57|32.27|32.74|32.44|32.74|32.44|32.57|32.27|0
1743994830000|2025-04-07 03:00:30|32.73|32.43|32.74|32.44|32.74|32.44|32.73|32.43|0
1743994840000|2025-04-07 03:00:40|32.75|32.45|32.74|32.44|32.75|32.45|32.7|32.4|0
1743994850000|2025-04-07 03:00:50|32.7|32.4|32.75|32.45|32.75|32.45|32.7|32.4|0
1743994860000|2025-04-07 03:01:00|32.65|32.35|32.77|32.47|32.77|32.47|32.65|32.35|0
1743994870000|2025-04-07 03:01:10|32.72|32.42|32.75|32.45|32.75|32.45|32.65|32.35|0
1743994880000|2025-04-07 03:01:20|32.72|32.42|32.77|32.47|32.77|32.47|32.72|32.42|0
1743994890000|2025-04-07 03:01:30|32.72|32.42|32.65|32.35|32.72|32.42|32.65|32.35|0
1743994900000|2025-04-07 03:01:40|32.7|32.4|32.75|32.45|32.75|32.45|32.7|32.4|0
1743994910000|2025-04-07 03:01:50|32.7|32.4|32.74|32.44|32.74|32.44|32.7|32.4|0
1743994920000|2025-04-07 03:02:00|32.7|32.4|32.65|32.35|32.75|32.45|32.65|32.35|0
1743994930000|2025-04-07 03:02:10|32.74|32.44|32.75|32.45|32.75|32.45|32.7|32.4|0
1743994940000|2025-04-07 03:02:20|32.7|32.4|32.74|32.44|32.75|32.45|32.57|32.27|0
1743994950000|2025-04-07 03:02:30|32.75|32.45|32.74|32.44|32.75|32.45|32.7|32.4|0
1743994960000|2025-04-07 03:02:40|32.7|32.4|32.74|32.44|32.76|32.46|32.65|32.35|0
1743994970000|2025-04-07 03:02:50|32.65|32.35|32.65|32.35|32.76|32.46|32.65|32.35|0
1743994980000|2025-04-07 03:03:00|32.76|32.46|32.77|32.47|32.77|32.47|32.72|32.42|0
1743995000000|2025-04-07 03:03:20|32.79|32.49|32.76|32.46|32.79|32.49|32.65|32.35|0
1743995010000|2025-04-07 03:03:30|32.72|32.42|32.77|32.47|32.77|32.47|32.72|32.42|0
1743995020000|2025-04-07 03:03:40|32.76|32.46|32.76|32.46|32.76|32.46|32.76|32.46|0
1743995030000|2025-04-07 03:03:50|32.72|32.42|32.77|32.47|32.77|32.47|32.72|32.42|0
1743995040000|2025-04-07 03:04:00|32.79|32.49|32.79|32.49|32.79|32.49|32.75|32.45|0
1743995050000|2025-04-07 03:04:10|32.64|32.34|32.74|32.44|32.83|32.53|32.64|32.34|0
1743995060000|2025-04-07 03:04:20|32.78|32.53|32.81|32.51|32.81|32.53|32.78|32.49|0
1743995070000|2025-04-07 03:04:30|32.78|32.53|32.78|32.53|32.81|32.53|32.78|32.49|0
1743995080000|2025-04-07 03:04:40|32.8|32.5|32.79|32.49|32.81|32.51|32.79|32.49|0
1743995090000|2025-04-07 03:04:50|32.8|32.5|32.79|32.49|32.8|32.5|32.72|32.42|0
1743995100000|2025-04-07 03:05:00|32.78|32.48|32.77|32.47|32.78|32.48|32.77|32.47|0
1743995110000|2025-04-07 03:05:10|32.68|32.38|32.76|32.46|32.77|32.47|32.67|32.37|0
1743995120000|2025-04-07 03:05:20|32.77|32.47|32.77|32.47|32.77|32.47|32.76|32.46|0
1743995130000|2025-04-07 03:05:30|32.76|32.46|32.68|32.38|32.79|32.49|32.68|32.38|0
1743995140000|2025-04-07 03:05:40|32.77|32.47|32.79|32.49|32.79|32.49|32.69|32.39|0
1743995150000|2025-04-07 03:05:50|32.78|32.48|32.68|32.38|32.78|32.48|32.68|32.38|0
1743995160000|2025-04-07 03:06:00|32.77|32.47|32.76|32.46|32.77|32.47|32.76|32.46|1
1743995170000|2025-04-07 03:06:10|32.75|32.45|32.75|32.45|32.75|32.45|32.75|32.45|0
1743995180000|2025-04-07 03:06:20|32.73|32.48|32.73|32.48|32.75|32.48|32.73|32.45|0
1743995190000|2025-04-07 03:06:30|32.76|32.46|32.76|32.51|32.78|32.51|32.69|32.39|0
1743995200000|2025-04-07 03:06:40|32.78|32.48|32.73|32.48|32.78|32.51|32.69|32.39|0
1743995220000|2025-04-07 03:07:00|32.75|32.5|32.74|32.49|32.77|32.51|32.67|32.38|0
1743995230000|2025-04-07 03:07:10|32.75|32.45|32.75|32.5|32.76|32.5|32.74|32.45|0
1743995250000|2025-04-07 03:07:30|32.77|32.52|32.81|32.51|32.81|32.59|32.67|32.51|1
1743995260000|2025-04-07 03:07:40|32.82|32.52|32.81|32.51|32.82|32.52|32.74|32.49|0
1743995270000|2025-04-07 03:07:50|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1743995280000|2025-04-07 03:08:00|32.81|32.51|32.82|32.52|32.82|32.52|32.81|32.51|0
1743995290000|2025-04-07 03:08:10|32.79|32.54|32.82|32.57|32.84|32.57|32.74|32.44|0
1743995300000|2025-04-07 03:08:20|32.81|32.51|32.82|32.57|32.83|32.58|32.81|32.51|0
1743995310000|2025-04-07 03:08:30|32.81|32.56|32.81|32.56|32.84|32.56|32.79|32.49|0
1743995320000|2025-04-07 03:08:40|32.79|32.54|32.81|32.51|32.81|32.54|32.79|32.49|0
1743995330000|2025-04-07 03:08:50|32.82|32.52|32.84|32.54|32.84|32.56|32.71|32.41|0
1743995340000|2025-04-07 03:09:00|32.82|32.57|32.81|32.56|32.84|32.57|32.81|32.52|0
1743995350000|2025-04-07 03:09:10|32.84|32.54|32.84|32.54|32.84|32.56|32.81|32.54|0
1743995360000|2025-04-07 03:09:20|32.81|32.56|32.84|32.54|32.84|32.56|32.81|32.54|0
1743995370000|2025-04-07 03:09:30|32.81|32.51|32.84|32.54|32.85|32.57|32.81|32.51|0
1743995380000|2025-04-07 03:09:40|32.82|32.57|32.81|32.56|32.82|32.57|32.81|32.56|0
1743995390000|2025-04-07 03:09:50|32.82|32.57|32.77|32.69|32.82|32.69|32.73|32.51|1
1743995420000|2025-04-07 03:10:20|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1743995430000|2025-04-07 03:10:30|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|0
1743995450000|2025-04-07 03:10:50|32.74|32.66|32.76|32.68|32.83|32.69|32.74|32.48|1
1743995460000|2025-04-07 03:11:00|32.77|32.69|32.75|32.67|32.86|32.69|32.75|32.5|2
1743995470000|2025-04-07 03:11:10|32.74|32.66|32.74|32.66|32.83|32.66|32.74|32.48|0
1743995480000|2025-04-07 03:11:20|32.83|32.58|32.77|32.69|32.83|32.71|32.74|32.48|0
1743995490000|2025-04-07 03:11:30|32.79|32.71|32.75|32.67|32.79|32.71|32.75|32.67|0
1743995500000|2025-04-07 03:11:40|32.79|32.71|32.8|32.5|32.86|32.71|32.67|32.5|8
1743995510000|2025-04-07 03:11:50|32.75|32.45|32.8|32.5|32.8|32.5|32.74|32.44|0
1743995520000|2025-04-07 03:12:00|32.83|32.53|32.72|32.42|32.86|32.56|32.72|32.42|0
1743995530000|2025-04-07 03:12:10|32.84|32.54|32.83|32.53|32.84|32.54|32.83|32.53|0
1743995540000|2025-04-07 03:12:20|32.84|32.54|32.87|32.57|32.89|32.59|32.73|32.43|0
1743995550000|2025-04-07 03:12:30|32.73|32.43|32.85|32.55|32.85|32.55|32.73|32.43|0
1743995560000|2025-04-07 03:12:40|32.73|32.43|32.76|32.46|32.87|32.57|32.73|32.43|0
1743995570000|2025-04-07 03:12:50|32.82|32.52|32.85|32.55|32.85|32.55|32.72|32.42|0
1743995580000|2025-04-07 03:13:00|32.83|32.53|32.83|32.53|32.83|32.53|32.83|32.53|0
1743995590000|2025-04-07 03:13:10|32.76|32.46|32.83|32.53|32.85|32.55|32.72|32.42|0
1743995600000|2025-04-07 03:13:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1743995620000|2025-04-07 03:13:40|32.76|32.46|32.87|32.57|32.87|32.57|32.76|32.46|0
1743995630000|2025-04-07 03:13:50|32.84|32.54|32.87|32.57|32.87|32.57|32.73|32.43|0
1743995640000|2025-04-07 03:14:00|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1743995650000|2025-04-07 03:14:10|32.89|32.59|32.89|32.59|32.89|32.59|32.89|32.59|0
1743995670000|2025-04-07 03:14:30|32.83|32.75|33.06|32.81|33.09|32.83|32.83|32.69|13
1743995680000|2025-04-07 03:14:40|33.07|32.82|32.94|32.86|33.07|32.93|32.94|32.82|0
1743995690000|2025-04-07 03:14:50|32.93|32.85|32.99|32.69|33.09|32.93|32.87|32.57|3
1743995700000|2025-04-07 03:15:00|32.98|32.68|32.91|32.61|32.98|32.68|32.91|32.61|0
1743995710000|2025-04-07 03:15:10|32.87|32.57|32.91|32.61|32.91|32.61|32.8|32.5|0
1743995750000|2025-04-07 03:15:50|32.84|32.54|32.83|32.53|32.91|32.61|32.83|32.53|0
1743995760000|2025-04-07 03:16:00|32.89|32.59|32.89|32.59|32.89|32.59|32.86|32.56|0
1743995770000|2025-04-07 03:16:10|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1743995820000|2025-04-07 03:17:00|32.86|32.56|32.83|32.53|32.86|32.56|32.83|32.53|0
1743995830000|2025-04-07 03:17:10|32.84|32.54|32.8|32.5|32.86|32.56|32.77|32.47|0
1743995840000|2025-04-07 03:17:20|32.85|32.55|32.81|32.51|32.88|32.58|32.8|32.5|0
1743995850000|2025-04-07 03:17:30|32.88|32.58|32.81|32.51|32.91|32.61|32.78|32.48|0
1743995860000|2025-04-07 03:17:40|32.91|32.61|32.88|32.58|32.91|32.61|32.88|32.58|0
1743995870000|2025-04-07 03:17:50|32.92|32.62|32.88|32.58|32.93|32.63|32.88|32.58|0
1743995880000|2025-04-07 03:18:00|32.86|32.56|32.83|32.53|32.88|32.58|32.77|32.47|0
1743995890000|2025-04-07 03:18:10|32.77|32.47|32.88|32.58|32.88|32.58|32.77|32.47|0
1743995900000|2025-04-07 03:18:20|32.91|32.61|32.81|32.51|32.91|32.61|32.81|32.51|0
1743995910000|2025-04-07 03:18:30|32.91|32.61|32.81|32.51|32.91|32.61|32.78|32.48|0
1743995920000|2025-04-07 03:18:40|32.78|32.48|32.88|32.58|32.91|32.61|32.78|32.48|0
1743995930000|2025-04-07 03:18:50|32.9|32.6|32.91|32.61|32.91|32.61|32.9|32.6|0
1743995950000|2025-04-07 03:19:10|32.78|32.48|32.81|32.51|32.91|32.61|32.78|32.48|0
1743995960000|2025-04-07 03:19:20|32.78|32.48|32.95|32.65|33.08|32.78|32.78|32.48|0
1743995970000|2025-04-07 03:19:30|33|32.7|32.93|32.63|33.03|32.73|32.9|32.6|0
1743995980000|2025-04-07 03:19:40|32.9|32.6|32.85|32.55|32.9|32.6|32.85|32.55|0
1743995990000|2025-04-07 03:19:50|32.91|32.61|33.03|32.73|33.03|32.73|32.86|32.56|0
1743996000000|2025-04-07 03:20:00|32.92|32.62|33.03|32.73|33.03|32.73|32.92|32.62|0
1743996010000|2025-04-07 03:20:10|32.93|32.63|33.05|32.75|33.05|32.75|32.86|32.56|0
1743996030000|2025-04-07 03:20:30|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1743996040000|2025-04-07 03:20:40|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1743996050000|2025-04-07 03:20:50|32.99|32.74|32.97|32.72|32.99|32.74|32.97|32.72|0
1743996060000|2025-04-07 03:21:00|32.95|32.7|32.97|32.72|32.97|32.72|32.95|32.7|0
1743996070000|2025-04-07 03:21:10|32.95|32.7|32.97|32.72|32.97|32.72|32.95|32.7|0
1743996080000|2025-04-07 03:21:20|32.95|32.7|32.95|32.7|32.97|32.72|32.95|32.7|0
1743996090000|2025-04-07 03:21:30|33.03|32.78|33.03|32.73|33.03|32.78|33.03|32.73|5
1743996100000|2025-04-07 03:21:40|33.05|32.75|33.03|32.73|33.05|32.75|33.03|32.73|0
1743996110000|2025-04-07 03:21:50|33.05|32.75|33.05|32.75|33.05|32.75|33.03|32.73|0
1743996130000|2025-04-07 03:22:10|33.03|32.73|33.03|32.73|33.05|32.75|33.03|32.73|0
1743996140000|2025-04-07 03:22:20|33.02|32.72|33.03|32.73|33.03|32.73|33.02|32.72|0
1743996170000|2025-04-07 03:22:50|33.02|32.72|33|32.7|33.03|32.73|33|32.7|0
1743996180000|2025-04-07 03:23:00|32.98|32.68|32.97|32.67|32.98|32.68|32.97|32.67|0
1743996190000|2025-04-07 03:23:10|32.96|32.66|33|32.7|33|32.7|32.96|32.66|0
1743996200000|2025-04-07 03:23:20|32.98|32.68|32.98|32.68|32.98|32.68|32.98|32.68|0
1743996210000|2025-04-07 03:23:30|33|32.7|33|32.7|33|32.7|33|32.7|0
1743996240000|2025-04-07 03:24:00|33.02|32.72|33.03|32.73|33.03|32.73|33.02|32.72|0
1743996260000|2025-04-07 03:24:20|33.02|32.77|33.05|32.75|33.05|32.77|33.02|32.74|1
1743996270000|2025-04-07 03:24:30|33.03|32.78|33.03|32.78|33.05|32.78|33.03|32.75|0
1743996290000|2025-04-07 03:24:50|33.05|32.75|33.03|32.73|33.05|32.75|33.02|32.72|0
1743996300000|2025-04-07 03:25:00|33.02|32.72|33.05|32.75|33.05|32.75|33.02|32.72|0
1743996310000|2025-04-07 03:25:10|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1743996320000|2025-04-07 03:25:20|33.01|32.76|33.04|32.79|33.04|32.79|33.01|32.76|4
1743996350000|2025-04-07 03:25:50|32.96|32.88|32.97|32.89|33.1|32.89|32.96|32.8|4
1743996360000|2025-04-07 03:26:00|33.03|32.78|33.01|32.71|33.03|32.78|32.98|32.68|1
1743996370000|2025-04-07 03:26:10|32.99|32.74|33.01|32.76|33.02|32.76|32.99|32.72|0
1743996420000|2025-04-07 03:27:00|33.02|32.72|32.99|32.74|33.02|32.76|32.99|32.72|0
1743996430000|2025-04-07 03:27:10|33.02|32.72|32.99|32.74|33.02|32.75|32.99|32.72|0
1743996450000|2025-04-07 03:27:30|33.01|32.76|33.01|32.76|33.01|32.76|33.01|32.76|4
1743996460000|2025-04-07 03:27:40|33|32.75|32.94|32.69|33.02|32.76|32.94|32.69|0
1743996470000|2025-04-07 03:27:50|32.97|32.72|32.99|32.69|32.99|32.72|32.97|32.69|0
1743996480000|2025-04-07 03:28:00|32.94|32.66|32.96|32.66|32.96|32.66|32.94|32.66|0
1743996500000|2025-04-07 03:28:20|32.97|32.67|32.97|32.67|32.97|32.67|32.97|32.67|0
1743996520000|2025-04-07 03:28:40|32.99|32.69|32.99|32.69|32.99|32.69|32.99|32.69|0
1743996530000|2025-04-07 03:28:50|32.98|32.68|32.99|32.69|32.99|32.71|32.96|32.67|0
1743996540000|2025-04-07 03:29:00|32.98|32.68|32.99|32.69|32.99|32.71|32.96|32.67|0
1743996570000|2025-04-07 03:29:30|32.96|32.71|33|32.7|33|32.71|32.96|32.67|1
1743996590000|2025-04-07 03:29:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1743996620000|2025-04-07 03:30:20|33|32.7|33|32.7|33|32.7|33|32.7|0
1743996640000|2025-04-07 03:30:40|33.01|32.71|33.01|32.71|33.01|32.71|33.01|32.71|0
1743996650000|2025-04-07 03:30:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1743996660000|2025-04-07 03:31:00|33|32.7|32.99|32.69|33.02|32.72|32.99|32.69|0
1743996670000|2025-04-07 03:31:10|33.02|32.72|33.06|32.76|33.08|32.78|33|32.7|0
1743996680000|2025-04-07 03:31:20|33.05|32.75|33.03|32.73|33.08|32.78|33.03|32.73|0
1743996710000|2025-04-07 03:31:50|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1743996720000|2025-04-07 03:32:00|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1743996730000|2025-04-07 03:32:10|33.08|32.78|33.08|32.78|33.08|32.78|33.08|32.78|0
1743996740000|2025-04-07 03:32:20|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|1
1743996750000|2025-04-07 03:32:30|33.08|32.78|33.18|32.88|33.28|32.98|33.08|32.78|13
1743996760000|2025-04-07 03:32:40|33.14|32.84|33.14|32.89|33.14|32.89|33.13|32.84|0
1743996770000|2025-04-07 03:32:50|33.13|32.83|33.12|32.87|33.15|32.87|33.11|32.83|0
1743996780000|2025-04-07 03:33:00|33.13|32.88|33.16|32.91|33.18|32.93|33.13|32.88|0
1743996790000|2025-04-07 03:33:10|33.18|32.93|33.11|33.03|33.18|33.03|33.11|32.93|0
1743996800000|2025-04-07 03:33:20|33.12|33.04|33.11|33.03|33.12|33.04|33.11|33.03|0
1743996810000|2025-04-07 03:33:30|33.12|33.04|33.26|32.96|33.27|33.05|33.12|32.96|14
1743996820000|2025-04-07 03:33:40|33.13|33.05|33.25|32.95|33.28|33.05|33.13|32.94|2
1743996830000|2025-04-07 03:33:50|33.22|32.97|33.25|32.95|33.26|32.99|33.22|32.95|0
1743996840000|2025-04-07 03:34:00|33.28|32.98|33.37|33.07|33.37|33.07|33.28|32.98|0
1743996850000|2025-04-07 03:34:10|33.35|33.05|33.23|32.93|33.38|33.08|33.23|32.93|3
1743996860000|2025-04-07 03:34:20|33.25|32.95|33.28|32.98|33.28|32.98|33.23|32.93|5
1743996870000|2025-04-07 03:34:30|33.29|32.99|33.29|32.99|33.3|33|33.26|32.96|0
1743996880000|2025-04-07 03:34:40|33.26|32.96|33.26|32.96|33.29|32.99|33.26|32.96|0
1743996890000|2025-04-07 03:34:50|33.27|32.97|33.26|32.96|33.29|32.99|33.26|32.96|0
1743996900000|2025-04-07 03:35:00|33.29|32.99|33.29|32.99|33.29|32.99|33.26|32.96|0
1743996910000|2025-04-07 03:35:10|33.27|32.97|33.25|32.95|33.28|32.98|33.25|32.95|0
1743996920000|2025-04-07 03:35:20|33.28|32.98|33.25|32.95|33.28|32.98|33.25|32.95|0
1743996930000|2025-04-07 03:35:30|33.26|32.96|33.28|32.98|33.28|32.98|33.26|32.96|0
1743996940000|2025-04-07 03:35:40|33.25|32.95|33.28|32.98|33.28|32.98|33.25|32.95|0
1743996950000|2025-04-07 03:35:50|33.25|32.95|33.28|32.98|33.28|32.98|33.25|32.95|0
1743996960000|2025-04-07 03:36:00|33.25|32.95|33.25|32.95|33.25|32.95|33.25|32.95|0
1743996970000|2025-04-07 03:36:10|33.28|32.98|33.26|32.96|33.28|32.98|33.25|32.95|0
1743996990000|2025-04-07 03:36:30|33.28|32.98|33.34|33.04|33.48|33.18|33.28|32.98|0
1743997180000|2025-04-07 03:39:40|33.29|32.99|33.29|32.99|33.29|32.99|33.29|32.99|0
1743997200000|2025-04-07 03:40:00|33.27|32.97|33.27|32.97|33.29|32.99|33.27|32.97|0
1743997210000|2025-04-07 03:40:10|33.32|33.02|33.33|33.03|33.33|33.03|33.32|33.02|0
1743997220000|2025-04-07 03:40:20|33.27|32.97|33.27|32.97|33.33|33.03|33.27|32.97|0
1743997230000|2025-04-07 03:40:30|33.33|33.03|33.37|33.07|33.38|33.08|33.33|33.03|0
1743997240000|2025-04-07 03:40:40|33.38|33.08|33.37|33.07|33.38|33.08|33.37|33.07|0
1743997250000|2025-04-07 03:40:50|33.38|33.08|33.33|33.08|33.38|33.09|33.33|33.05|0
1743997260000|2025-04-07 03:41:00|33.24|32.94|33.29|32.99|33.29|32.99|33.24|32.94|4
1743997270000|2025-04-07 03:41:10|33.24|32.94|33.27|32.97|33.29|33.01|33.24|32.94|0
1743997280000|2025-04-07 03:41:20|33.26|33.01|33.26|33.01|33.29|33.01|33.26|32.97|0
1743997290000|2025-04-07 03:41:30|33.29|32.99|33.2|32.9|33.29|32.99|33.18|32.9|0
1743997300000|2025-04-07 03:41:40|33.26|32.96|33.27|32.97|33.27|32.99|33.24|32.96|0
1743997310000|2025-04-07 03:41:50|33.26|33.01|33.26|33.01|33.26|33.01|33.26|33.01|0
1743997320000|2025-04-07 03:42:00|33.27|33.02|33.27|33.02|33.27|33.02|33.27|33.02|0
1743997330000|2025-04-07 03:42:10|33.26|33.01|33.23|32.98|33.27|33.02|33.23|32.98|0
1743997340000|2025-04-07 03:42:20|33.25|33|33.17|33.09|33.25|33.09|33.17|32.98|0
1743997370000|2025-04-07 03:42:50|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|0
1743997380000|2025-04-07 03:43:00|33.31|33.01|33.31|33.01|33.31|33.01|33.31|33.01|2
1743997400000|2025-04-07 03:43:20|33.32|33.02|33.32|33.02|33.32|33.02|33.31|33.01|0
1743997410000|2025-04-07 03:43:30|33.31|33.01|33.31|33.01|33.32|33.02|33.31|33.01|0
1743997420000|2025-04-07 03:43:40|33.32|33.02|33.32|33.02|33.32|33.02|33.32|33.02|0
1743997460000|2025-04-07 03:44:20|33.41|33.11|33.41|33.11|33.42|33.12|33.41|33.11|0
1743997470000|2025-04-07 03:44:30|33.42|33.12|33.17|32.87|33.42|33.13|33.1|32.8|1
1743997500000|2025-04-07 03:45:00|33.18|32.88|33.18|32.88|33.23|32.93|33.12|32.82|0
1743997510000|2025-04-07 03:45:10|33.12|32.82|33.21|32.91|33.21|32.91|33.12|32.82|0
1743997520000|2025-04-07 03:45:20|33.23|32.93|33.23|32.93|33.23|32.93|33.17|32.87|0
1743997540000|2025-04-07 03:45:40|33.17|32.87|33.25|32.95|33.25|32.95|33.17|32.87|0
1743997550000|2025-04-07 03:45:50|33.23|32.93|33.22|32.92|33.23|32.93|33.22|32.92|0
1743997570000|2025-04-07 03:46:10|33.17|32.87|33.23|32.93|33.23|32.93|33.17|32.87|0
1743997580000|2025-04-07 03:46:20|33.17|32.87|33.23|32.93|33.23|32.93|33.17|32.87|0
1743997590000|2025-04-07 03:46:30|33.12|32.82|33.18|32.88|33.18|32.88|33.12|32.82|0
1743997600000|2025-04-07 03:46:40|33.15|32.85|33.23|32.93|33.23|32.93|33.12|32.82|0
1743997610000|2025-04-07 03:46:50|33.14|32.84|33.18|32.88|33.21|32.91|33.12|32.82|0
1743997620000|2025-04-07 03:47:00|33.2|32.9|33.2|32.9|33.2|32.9|33.12|32.82|0
1743997630000|2025-04-07 03:47:10|33.22|32.92|33.2|32.9|33.23|32.93|33.12|32.82|0
1743997640000|2025-04-07 03:47:20|33.18|32.88|33.18|32.88|33.18|32.88|33.18|32.88|0
1743997650000|2025-04-07 03:47:30|33.2|32.9|33.18|32.88|33.2|32.9|33.18|32.88|0
1743997660000|2025-04-07 03:47:40|33.2|32.9|33.18|32.88|33.21|32.91|33.12|32.82|0
1743997670000|2025-04-07 03:47:50|33.2|32.9|33.21|32.91|33.21|32.91|33.14|32.84|0
1743997680000|2025-04-07 03:48:00|33.23|32.93|33.23|32.93|33.23|32.93|33.17|32.87|0
1743997690000|2025-04-07 03:48:10|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1743997700000|2025-04-07 03:48:20|33.18|32.88|33.21|32.91|33.21|32.91|33.12|32.82|0
1743997720000|2025-04-07 03:48:40|33.23|32.93|33.23|32.93|33.23|32.93|33.23|32.93|0
1743997740000|2025-04-07 03:49:00|33.17|32.87|33.23|32.93|33.23|32.93|33.17|32.87|0
1743997770000|2025-04-07 03:49:30|33.19|32.89|33.16|32.86|33.21|32.91|33.16|32.86|0
1743997780000|2025-04-07 03:49:40|33.24|32.94|33.24|32.94|33.24|32.94|33.23|32.93|0
1743997790000|2025-04-07 03:49:50|33.17|32.87|33.19|32.89|33.21|32.91|33.17|32.87|0
1743997800000|2025-04-07 03:50:00|33.18|32.88|33.15|32.9|33.18|32.9|33.15|32.87|1
1743997810000|2025-04-07 03:50:10|33.17|32.87|33.15|32.9|33.17|32.9|33.15|32.87|2
1743997820000|2025-04-07 03:50:20|33.13|32.88|33.12|32.87|33.13|32.88|33.12|32.87|0
1743997830000|2025-04-07 03:50:30|33.1|32.85|33.11|32.81|33.11|32.85|33.06|32.76|1
1743997840000|2025-04-07 03:50:40|33.1|32.8|33.1|32.8|33.1|32.8|33.06|32.76|0
1743997860000|2025-04-07 03:51:00|33.05|32.75|33.08|32.78|33.1|32.8|33.01|32.71|0
1743997890000|2025-04-07 03:51:30|33.03|32.73|33.05|32.75|33.08|32.78|33.03|32.73|0
1743997900000|2025-04-07 03:51:40|33.06|32.76|33.05|32.75|33.06|32.76|33.01|32.71|0
1743997910000|2025-04-07 03:51:50|33.01|32.71|33.05|32.75|33.05|32.75|33.01|32.71|0
1743997920000|2025-04-07 03:52:00|33.01|32.71|33.05|32.75|33.05|32.75|33.01|32.71|0
1743997930000|2025-04-07 03:52:10|33.03|32.73|33.05|32.75|33.05|32.75|32.98|32.68|0
1743997940000|2025-04-07 03:52:20|33|32.7|33.02|32.72|33.05|32.75|32.98|32.68|0
1743997950000|2025-04-07 03:52:30|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1743997960000|2025-04-07 03:52:40|33|32.7|33|32.7|33.05|32.75|33|32.7|0
1743997970000|2025-04-07 03:52:50|33.05|32.75|33.05|32.75|33.05|32.75|33|32.7|0
1743997980000|2025-04-07 03:53:00|33|32.7|33.05|32.75|33.05|32.75|33|32.7|0
1743997990000|2025-04-07 03:53:10|33.03|32.73|33.02|32.72|33.05|32.75|32.98|32.68|0
1743998000000|2025-04-07 03:53:20|33.03|32.73|33.03|32.73|33.03|32.73|33.03|32.73|0
1743998010000|2025-04-07 03:53:30|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1743998020000|2025-04-07 03:53:40|33|32.7|33.05|32.75|33.05|32.75|33|32.7|0
1743998050000|2025-04-07 03:54:10|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1743998090000|2025-04-07 03:54:50|33.01|32.71|33.05|32.75|33.05|32.75|33.01|32.71|0
1743998110000|2025-04-07 03:55:10|33|32.7|33.05|32.75|33.05|32.75|33|32.7|0
1743998120000|2025-04-07 03:55:20|33.03|32.73|33.03|32.73|33.03|32.73|32.98|32.68|0
1743998130000|2025-04-07 03:55:30|33|32.7|33.05|32.75|33.05|32.75|33|32.7|0
1743998150000|2025-04-07 03:55:50|33.03|32.73|33.07|32.77|33.08|32.78|33.03|32.73|0
1743998160000|2025-04-07 03:56:00|33.05|32.75|33.08|32.78|33.08|32.78|33.03|32.73|0
1743998170000|2025-04-07 03:56:10|33.03|32.73|33.08|32.78|33.08|32.78|33.03|32.73|0
1743998180000|2025-04-07 03:56:20|33.03|32.73|33.08|32.78|33.08|32.78|33.03|32.73|0
1743998190000|2025-04-07 03:56:30|33.03|32.73|33.05|32.75|33.05|32.75|33.01|32.71|0
1743998210000|2025-04-07 03:56:50|33|32.7|33.06|32.76|33.06|32.76|33|32.7|0
1743998220000|2025-04-07 03:57:00|33|32.7|33.05|32.75|33.06|32.76|33|32.7|0
1743998240000|2025-04-07 03:57:20|33|32.7|33.06|32.76|33.06|32.76|33|32.7|0
1743998250000|2025-04-07 03:57:30|33|32.7|33.05|32.75|33.06|32.76|33|32.7|0
1743998290000|2025-04-07 03:58:10|33|32.7|33.01|32.71|33.03|32.73|33|32.7|0
1743998310000|2025-04-07 03:58:30|33.03|32.73|33.03|32.73|33.03|32.73|32.98|32.68|0
1743998330000|2025-04-07 03:58:50|32.99|32.69|33.05|32.75|33.05|32.75|32.99|32.69|0
1743998340000|2025-04-07 03:59:00|32.99|32.69|33.03|32.73|33.03|32.73|32.98|32.68|0
1743998350000|2025-04-07 03:59:10|32.98|32.68|33.04|32.74|33.04|32.74|32.98|32.68|0
1743998370000|2025-04-07 03:59:30|32.97|32.67|33.03|32.73|33.03|32.73|32.97|32.67|0
1743998380000|2025-04-07 03:59:40|33.02|32.72|33.02|32.72|33.03|32.73|32.97|32.67|0
1743998390000|2025-04-07 03:59:50|32.99|32.69|33.03|32.73|33.03|32.73|32.97|32.67|0
1743998400000|2025-04-07 04:00:00|32.97|32.67|33|32.7|33.02|32.72|32.93|32.63|0
1743998410000|2025-04-07 04:00:10|32.99|32.69|33.01|32.71|33.01|32.71|32.96|32.66|0
1743998420000|2025-04-07 04:00:20|33.03|32.73|33|32.7|33.03|32.73|32.94|32.64|0
1743998430000|2025-04-07 04:00:30|32.99|32.69|32.98|32.68|32.99|32.69|32.93|32.63|0
1743998440000|2025-04-07 04:00:40|32.99|32.69|32.96|32.66|32.99|32.69|32.93|32.63|0
1743998450000|2025-04-07 04:00:50|33|32.7|33|32.7|33|32.7|33|32.7|0
1743998510000|2025-04-07 04:01:50|32.99|32.69|32.96|32.66|33|32.7|32.96|32.66|0
1743998550000|2025-04-07 04:02:30|32.94|32.64|32.94|32.64|32.94|32.64|32.94|32.64|0
1743998560000|2025-04-07 04:02:40|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1743998580000|2025-04-07 04:03:00|32.94|32.64|32.92|32.62|32.94|32.64|32.92|32.62|0
1743998590000|2025-04-07 04:03:10|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1743998670000|2025-04-07 04:04:30|32.8|32.5|32.86|32.56|32.86|32.56|32.8|32.5|0
1743998680000|2025-04-07 04:04:40|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1743998690000|2025-04-07 04:04:50|32.86|32.56|32.91|32.61|32.91|32.61|32.86|32.56|0
1743998700000|2025-04-07 04:05:00|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1743998720000|2025-04-07 04:05:20|32.83|32.53|32.87|32.57|32.95|32.65|32.83|32.53|0
1743998730000|2025-04-07 04:05:30|32.83|32.53|32.82|32.52|32.83|32.53|32.78|32.48|0
1743998740000|2025-04-07 04:05:40|32.84|32.54|32.85|32.55|32.85|32.55|32.84|32.54|0
1743998750000|2025-04-07 04:05:50|32.86|32.56|32.85|32.55|32.86|32.56|32.8|32.5|0
1743998760000|2025-04-07 04:06:00|32.8|32.5|32.85|32.55|32.85|32.55|32.8|32.5|0
1743998790000|2025-04-07 04:06:30|32.8|32.5|32.85|32.55|32.86|32.56|32.8|32.5|0
1743998800000|2025-04-07 04:06:40|32.86|32.56|32.81|32.51|32.86|32.56|32.8|32.5|0
1743998820000|2025-04-07 04:07:00|32.82|32.52|32.81|32.51|32.86|32.56|32.76|32.46|0
1743998840000|2025-04-07 04:07:20|32.72|32.42|32.77|32.47|32.77|32.47|32.72|32.42|0
1743998850000|2025-04-07 04:07:30|32.79|32.49|32.76|32.46|32.79|32.49|32.71|32.41|0
1743998860000|2025-04-07 04:07:40|32.74|32.44|32.74|32.44|32.74|32.44|32.74|32.44|0
1743998890000|2025-04-07 04:08:10|32.76|32.46|32.79|32.49|32.79|32.49|32.76|32.46|0
1743998900000|2025-04-07 04:08:20|32.8|32.5|32.85|32.55|32.85|32.55|32.76|32.46|0
1743998920000|2025-04-07 04:08:40|32.81|32.51|32.81|32.51|32.81|32.51|32.81|32.51|0
1743998930000|2025-04-07 04:08:50|32.79|32.49|32.81|32.51|32.81|32.51|32.79|32.49|0
1743998940000|2025-04-07 04:09:00|32.8|32.5|32.81|32.51|32.81|32.51|32.8|32.5|0
1743998960000|2025-04-07 04:09:20|32.83|32.53|32.86|32.56|32.86|32.56|32.83|32.53|0
1743998990000|2025-04-07 04:09:50|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1743999010000|2025-04-07 04:10:10|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1743999020000|2025-04-07 04:10:20|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1743999030000|2025-04-07 04:10:30|32.88|32.58|32.89|32.59|32.89|32.59|32.88|32.58|0
1743999040000|2025-04-07 04:10:40|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1743999050000|2025-04-07 04:10:50|32.91|32.61|32.91|32.61|32.91|32.61|32.91|32.61|0
1743999070000|2025-04-07 04:11:10|32.93|32.63|32.93|32.63|32.93|32.63|32.93|32.63|0
1743999080000|2025-04-07 04:11:20|32.95|32.65|32.96|32.66|32.98|32.68|32.95|32.65|0
1743999090000|2025-04-07 04:11:30|32.95|32.65|32.95|32.65|32.95|32.65|32.95|32.65|0
1743999100000|2025-04-07 04:11:40|32.94|32.64|32.97|32.67|32.97|32.67|32.94|32.64|0
1743999110000|2025-04-07 04:11:50|32.95|32.65|32.97|32.67|32.97|32.67|32.95|32.65|0
1743999120000|2025-04-07 04:12:00|32.99|32.72|32.97|32.72|33|32.72|32.97|32.69|0
1743999130000|2025-04-07 04:12:10|33|32.7|33|32.7|33|32.72|32.97|32.7|0
1743999150000|2025-04-07 04:12:30|32.97|32.72|33|32.7|33|32.72|32.97|32.7|0
1743999160000|2025-04-07 04:12:40|32.98|32.73|33|32.75|33.02|32.75|32.98|32.72|0
1743999240000|2025-04-07 04:14:00|33.01|32.76|32.95|32.87|33.01|32.87|32.95|32.76|0
1743999250000|2025-04-07 04:14:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1743999270000|2025-04-07 04:14:30|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|0
1743999280000|2025-04-07 04:14:40|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1743999290000|2025-04-07 04:14:50|33|32.92|33|32.92|33.02|32.94|32.95|32.87|0
1743999300000|2025-04-07 04:15:00|32.99|32.69|33.05|32.75|33.05|32.75|32.97|32.67|2
1743999320000|2025-04-07 04:15:20|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1743999350000|2025-04-07 04:15:50|32.99|32.69|33.07|32.77|33.07|32.77|32.99|32.69|0
1743999360000|2025-04-07 04:16:00|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|0
1743999370000|2025-04-07 04:16:10|33.06|32.76|33.07|32.77|33.08|32.78|32.99|32.69|0
1743999380000|2025-04-07 04:16:20|33.08|32.78|33.1|32.8|33.1|32.8|33.02|32.72|0
1743999400000|2025-04-07 04:16:40|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1743999410000|2025-04-07 04:16:50|33.05|32.75|33.17|32.87|33.18|32.9|33.05|32.75|0
1743999420000|2025-04-07 04:17:00|33.14|32.92|33.22|32.92|33.24|32.94|33.11|32.81|0
1743999430000|2025-04-07 04:17:10|33.15|32.9|33.18|32.88|33.19|32.92|33.12|32.84|0
1743999440000|2025-04-07 04:17:20|33.11|32.81|33.17|32.87|33.18|32.92|33.09|32.79|0
1743999450000|2025-04-07 04:17:30|33.13|32.88|33.15|32.85|33.18|32.88|33.09|32.79|0
1743999480000|2025-04-07 04:18:00|33.17|32.87|33.15|32.85|33.17|32.87|33.12|32.85|0
1743999490000|2025-04-07 04:18:10|33.04|32.74|33.12|32.82|33.12|32.82|33.04|32.74|0
1743999500000|2025-04-07 04:18:20|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1743999520000|2025-04-07 04:18:40|33.02|32.72|33.09|32.79|33.1|32.8|33.02|32.72|0
1743999530000|2025-04-07 04:18:50|33.1|32.8|33.1|32.8|33.1|32.8|33.02|32.72|0
1743999540000|2025-04-07 04:19:00|33.05|32.75|33.1|32.8|33.15|32.87|33.05|32.75|0
1743999550000|2025-04-07 04:19:10|33.03|32.73|33.17|32.87|33.17|32.87|33.03|32.73|0
1743999570000|2025-04-07 04:19:30|33.06|32.76|33.14|32.84|33.14|32.84|33.06|32.76|0
1743999580000|2025-04-07 04:19:40|33.16|32.86|33.17|32.87|33.17|32.87|33.15|32.85|0
1743999590000|2025-04-07 04:19:50|33.15|32.85|33.14|32.84|33.3|33.11|33.08|32.84|6
1743999600000|2025-04-07 04:20:00|33.07|32.77|33.14|32.84|33.14|32.84|33.07|32.77|0
1743999610000|2025-04-07 04:20:10|33.12|32.82|33.11|32.81|33.12|32.82|33.05|32.75|0
1743999630000|2025-04-07 04:20:30|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1743999640000|2025-04-07 04:20:40|33.22|32.92|33.21|32.91|33.22|32.92|33.17|32.87|0
1743999650000|2025-04-07 04:20:50|33.17|32.87|33.22|32.92|33.22|32.92|33.17|32.87|0
1743999660000|2025-04-07 04:21:00|33.15|32.85|33.22|32.92|33.22|32.92|33.15|32.85|0
1743999670000|2025-04-07 04:21:10|33.16|32.86|33.22|32.92|33.22|32.92|33.15|32.85|0
1743999680000|2025-04-07 04:21:20|33.19|32.89|33.22|32.92|33.22|32.92|33.17|32.87|0
1743999690000|2025-04-07 04:21:30|33.24|32.94|33.22|32.92|33.26|32.96|33.17|32.87|0
1743999700000|2025-04-07 04:21:40|33.24|32.94|33.28|32.98|33.28|32.98|33.19|32.89|0
1743999710000|2025-04-07 04:21:50|33.17|32.87|33.22|32.92|33.22|32.92|33.14|32.84|1
1743999720000|2025-04-07 04:22:00|33.21|32.91|33.21|32.91|33.22|32.92|33.14|32.84|0
1743999730000|2025-04-07 04:22:10|33.19|32.89|33.21|32.91|33.21|32.91|33.19|32.89|0
1743999740000|2025-04-07 04:22:20|33.14|32.84|33.2|32.9|33.2|32.9|33.14|32.84|0
1743999750000|2025-04-07 04:22:30|33.19|32.89|33.18|32.88|33.19|32.89|33.14|32.84|0
1743999760000|2025-04-07 04:22:40|33.17|32.87|33.18|32.88|33.18|32.88|33.13|32.83|0
1743999770000|2025-04-07 04:22:50|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|0
1743999790000|2025-04-07 04:23:10|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|0
1743999810000|2025-04-07 04:23:30|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|0
1743999820000|2025-04-07 04:23:40|33.16|32.86|33.17|32.87|33.17|32.87|33.16|32.86|0
1743999840000|2025-04-07 04:24:00|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|0
1743999860000|2025-04-07 04:24:20|33.11|32.81|33.18|32.88|33.18|32.88|33.11|32.81|0
1743999870000|2025-04-07 04:24:30|33.19|32.89|33.19|32.89|33.19|32.89|33.19|32.89|0
1743999880000|2025-04-07 04:24:40|33.14|32.84|33.19|32.89|33.2|32.9|33.14|32.84|0
1743999890000|2025-04-07 04:24:50|33.14|32.84|33.2|32.9|33.2|32.9|33.14|32.84|0
1743999900000|2025-04-07 04:25:00|33.14|32.84|33.18|32.88|33.19|32.89|33.14|32.84|0
1743999920000|2025-04-07 04:25:20|33.13|32.83|33.2|32.9|33.2|32.9|33.12|32.82|0
1743999960000|2025-04-07 04:26:00|33.21|32.91|33.2|32.9|33.21|32.91|33.16|32.86|0
1743999970000|2025-04-07 04:26:10|33.21|32.91|33.21|32.91|33.21|32.91|33.21|32.91|0
1743999980000|2025-04-07 04:26:20|33.2|32.9|33.16|32.86|33.21|32.91|33.14|32.84|0
1743999990000|2025-04-07 04:26:30|33.21|32.91|33.2|32.9|33.21|32.91|33.14|32.84|0
1744000010000|2025-04-07 04:26:50|33.16|32.86|33.21|32.91|33.21|32.91|33.16|32.86|0
1744000020000|2025-04-07 04:27:00|33.16|32.86|33.21|32.91|33.21|32.91|33.16|32.86|0
1744000030000|2025-04-07 04:27:10|33.2|32.9|33.21|32.91|33.21|32.91|33.16|32.86|0
1744000050000|2025-04-07 04:27:30|33.19|32.89|33.2|32.9|33.2|32.9|33.19|32.89|0
1744000060000|2025-04-07 04:27:40|33.16|32.86|33.21|32.91|33.21|32.91|33.15|32.85|0
1744000070000|2025-04-07 04:27:50|33.16|32.86|33.2|32.9|33.21|32.91|33.15|32.85|0
1744000080000|2025-04-07 04:28:00|33.15|32.85|33.21|32.91|33.21|32.91|33.15|32.85|0
1744000090000|2025-04-07 04:28:10|33.2|32.9|33.21|32.91|33.21|32.91|33.16|32.86|0
1744000110000|2025-04-07 04:28:30|33.2|32.9|33.21|32.91|33.21|32.91|33.16|32.86|0
1744000120000|2025-04-07 04:28:40|33.16|32.86|33.16|32.86|33.21|32.91|33.16|32.86|0
1744000130000|2025-04-07 04:28:50|33.22|32.92|33.21|32.91|33.22|32.92|33.16|32.86|0
1744000140000|2025-04-07 04:29:00|33.27|32.97|33.23|32.93|33.27|32.97|33.22|32.92|0
1744000150000|2025-04-07 04:29:10|33.2|32.9|33.23|32.93|33.23|32.93|33.14|32.84|0
1744000180000|2025-04-07 04:29:40|33.21|32.91|33.23|32.93|33.23|32.93|33.14|32.84|0
1744000200000|2025-04-07 04:30:00|33.19|32.89|33.21|32.91|33.21|32.91|33.16|32.86|0
1744000210000|2025-04-07 04:30:10|33.23|32.93|33.23|32.93|33.23|32.93|33.23|32.93|0
1744000220000|2025-04-07 04:30:20|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1744000230000|2025-04-07 04:30:30|33.1|32.8|33.09|32.79|33.1|32.8|33.02|32.72|0
1744000240000|2025-04-07 04:30:40|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1744000250000|2025-04-07 04:30:50|33.01|32.71|33.1|32.8|33.1|32.8|33.01|32.71|0
1744000260000|2025-04-07 04:31:00|33.01|32.71|33.09|32.79|33.09|32.79|33.01|32.71|0
1744000300000|2025-04-07 04:31:40|33.01|32.71|33.1|32.8|33.1|32.8|33.01|32.71|0
1744000320000|2025-04-07 04:32:00|33.01|32.71|33.12|32.82|33.12|32.82|33.01|32.71|0
1744000330000|2025-04-07 04:32:10|33.1|32.8|33.1|32.8|33.1|32.8|33.1|32.8|0
1744000340000|2025-04-07 04:32:20|33.12|32.82|33.14|32.84|33.14|32.84|33.12|32.82|0
1744000360000|2025-04-07 04:32:40|33.06|32.76|33.14|32.84|33.14|32.84|33.06|32.76|0
1744000380000|2025-04-07 04:33:00|33.12|32.82|33.12|32.82|33.14|32.84|33.12|32.82|0
1744000390000|2025-04-07 04:33:10|33.04|32.74|33.1|32.8|33.12|32.82|33.04|32.74|0
1744000400000|2025-04-07 04:33:20|33.01|32.71|33.1|32.8|33.1|32.8|33.01|32.71|0
1744000410000|2025-04-07 04:33:30|33.01|32.71|33.12|32.82|33.12|32.82|33.01|32.71|0
1744000420000|2025-04-07 04:33:40|33.11|32.81|33.12|32.82|33.12|32.82|33.04|32.74|0
1744000430000|2025-04-07 04:33:50|33.04|32.74|33.12|32.82|33.12|32.82|33.04|32.74|0
1744000440000|2025-04-07 04:34:00|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1744000450000|2025-04-07 04:34:10|33.02|32.72|33.11|32.81|33.11|32.81|33.02|32.72|0
1744000470000|2025-04-07 04:34:30|33.01|32.71|33.1|32.8|33.1|32.8|33.01|32.71|0
1744000490000|2025-04-07 04:34:50|33.08|32.78|33.02|32.72|33.08|32.78|32.97|32.67|0
1744000500000|2025-04-07 04:35:00|32.99|32.69|32.99|32.69|33|32.7|32.92|32.62|0
1744000510000|2025-04-07 04:35:10|32.92|32.62|33|32.7|33|32.7|32.92|32.62|0
1744000520000|2025-04-07 04:35:20|33.02|32.72|33.05|32.75|33.05|32.75|33.02|32.72|0
1744000530000|2025-04-07 04:35:30|33.07|32.77|33.07|32.77|33.07|32.77|33.07|32.77|0
1744000540000|2025-04-07 04:35:40|32.99|32.69|33.07|32.77|33.07|32.77|32.99|32.69|0
1744000550000|2025-04-07 04:35:50|32.99|32.69|33.1|32.8|33.1|32.8|32.99|32.69|0
1744000570000|2025-04-07 04:36:10|33.01|32.71|33.11|32.81|33.11|32.81|33.01|32.71|0
1744000580000|2025-04-07 04:36:20|33.01|32.71|33.11|32.81|33.11|32.81|33.01|32.71|0
1744000610000|2025-04-07 04:36:50|33.01|32.71|33.11|32.81|33.12|32.82|33.01|32.71|0
1744000630000|2025-04-07 04:37:10|33.12|32.82|33.12|32.82|33.14|32.84|33.12|32.82|0
1744000640000|2025-04-07 04:37:20|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1744000660000|2025-04-07 04:37:40|33.12|32.82|33.12|32.82|33.14|32.84|33.12|32.82|0
1744000680000|2025-04-07 04:38:00|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1744000770000|2025-04-07 04:39:30|33.12|32.82|33.14|32.84|33.14|32.84|33.12|32.82|0
1744000780000|2025-04-07 04:39:40|33.18|32.88|33.14|32.84|33.18|32.88|33.14|32.84|0
1744000790000|2025-04-07 04:39:50|33.18|32.88|33.14|32.84|33.18|32.88|33.14|32.84|0
1744000840000|2025-04-07 04:40:40|33.11|32.81|33.14|32.84|33.14|32.84|33.11|32.81|0
1744000850000|2025-04-07 04:40:50|33.11|32.81|33.12|32.82|33.12|32.82|33.11|32.81|0
1744000860000|2025-04-07 04:41:00|33.14|32.84|33.14|32.84|33.14|32.84|33.14|32.84|0
1744000890000|2025-04-07 04:41:30|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1744000920000|2025-04-07 04:42:00|33.12|32.82|33.11|32.81|33.12|32.82|33.11|32.81|0
1744000980000|2025-04-07 04:43:00|33.12|32.82|33.12|32.82|33.14|32.84|33.11|32.81|0
1744000990000|2025-04-07 04:43:10|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1744001000000|2025-04-07 04:43:20|33.12|32.82|33.12|32.82|33.12|32.82|33.12|32.82|0
1744001010000|2025-04-07 04:43:30|33.14|32.84|33.16|32.86|33.16|32.86|33.14|32.84|0
1744001020000|2025-04-07 04:43:40|33.17|32.87|33.17|32.87|33.17|32.87|33.17|32.87|0
1744001030000|2025-04-07 04:43:50|33.2|32.9|33.21|32.91|33.21|32.91|33.2|32.9|0
1744001040000|2025-04-07 04:44:00|33.19|32.89|33.26|32.96|33.26|32.96|33.19|32.89|0
1744001060000|2025-04-07 04:44:20|33.24|33.01|33.26|33.01|33.26|33.01|33.24|32.99|0
1744001070000|2025-04-07 04:44:30|33.24|32.99|33.24|32.99|33.24|32.99|33.24|32.99|0
1744001080000|2025-04-07 04:44:40|33.16|33.08|33.26|33.01|33.26|33.08|33.16|32.99|1
1744001090000|2025-04-07 04:44:50|||||||||1
1744001100000|2025-04-07 04:45:00|33.24|32.99|33.24|32.99|33.24|32.99|33.24|32.99|0
1744001110000|2025-04-07 04:45:10|33.2|32.95|33.12|32.82|33.2|32.95|33.01|32.71|2
1744001120000|2025-04-07 04:45:20|33.03|32.73|33.03|32.73|33.12|32.82|33.03|32.73|0
1744001130000|2025-04-07 04:45:30|33.11|32.81|33.09|32.79|33.11|32.81|33.07|32.77|0
1744001140000|2025-04-07 04:45:40|33.01|32.71|33.09|32.79|33.1|32.8|33.01|32.71|0
1744001150000|2025-04-07 04:45:50|32.99|32.69|33.06|32.76|33.09|32.79|32.99|32.69|0
1744001160000|2025-04-07 04:46:00|33.04|32.74|33.04|32.74|33.04|32.74|32.96|32.66|0
1744001170000|2025-04-07 04:46:10|32.99|32.69|32.99|32.69|33.09|32.79|32.99|32.69|0
1744001180000|2025-04-07 04:46:20|33.06|32.76|33.09|32.79|33.09|32.79|32.99|32.69|0
1744001190000|2025-04-07 04:46:30|32.99|32.69|33.06|32.76|33.06|32.76|32.99|32.69|0
1744001200000|2025-04-07 04:46:40|32.99|32.69|33.06|32.76|33.07|32.77|32.99|32.69|0
1744001210000|2025-04-07 04:46:50|33.04|32.74|33.04|32.74|33.04|32.74|32.96|32.66|0
1744001220000|2025-04-07 04:47:00|32.99|32.69|33.02|32.72|33.02|32.72|32.99|32.69|0
1744001230000|2025-04-07 04:47:10|33.04|32.74|33.04|32.74|33.04|32.74|33.04|32.74|0
1744001250000|2025-04-07 04:47:30|33.02|32.72|32.99|32.69|33.02|32.72|32.94|32.64|0
1744001270000|2025-04-07 04:47:50|32.91|32.61|32.99|32.69|32.99|32.69|32.91|32.61|0
1744001280000|2025-04-07 04:48:00|32.98|32.68|32.94|32.64|32.98|32.68|32.89|32.59|0
1744001290000|2025-04-07 04:48:10|33.04|32.74|32.91|32.61|33.04|32.74|32.84|32.54|1
1744001300000|2025-04-07 04:48:20|32.89|32.59|32.91|32.61|32.91|32.61|32.82|32.52|0
1744001310000|2025-04-07 04:48:30|32.92|32.62|32.93|32.63|32.93|32.63|32.92|32.62|0
1744001320000|2025-04-07 04:48:40|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1744001340000|2025-04-07 04:49:00|32.93|32.63|32.92|32.62|32.93|32.63|32.92|32.62|0
1744001370000|2025-04-07 04:49:30|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1744001380000|2025-04-07 04:49:40|32.92|32.62|32.92|32.62|32.92|32.62|32.92|32.62|0
1744001410000|2025-04-07 04:50:10|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1744001420000|2025-04-07 04:50:20|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1744001430000|2025-04-07 04:50:30|32.84|32.54|32.82|32.52|32.84|32.54|32.82|32.52|0
1744001440000|2025-04-07 04:50:40|32.83|32.53|32.85|32.55|32.85|32.55|32.83|32.53|0
1744001450000|2025-04-07 04:50:50|32.84|32.54|32.85|32.55|32.85|32.55|32.84|32.54|0
1744001460000|2025-04-07 04:51:00|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1744001470000|2025-04-07 04:51:10|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1744001480000|2025-04-07 04:51:20|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1744001490000|2025-04-07 04:51:30|32.87|32.57|32.85|32.55|32.87|32.57|32.85|32.55|0
1744001500000|2025-04-07 04:51:40|32.84|32.54|32.85|32.55|32.85|32.55|32.84|32.54|0
1744001520000|2025-04-07 04:52:00|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1744001530000|2025-04-07 04:52:10|32.87|32.57|32.88|32.58|32.88|32.58|32.87|32.57|0
1744001540000|2025-04-07 04:52:20|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1744001550000|2025-04-07 04:52:30|32.88|32.58|32.88|32.58|32.88|32.58|32.88|32.58|0
1744001560000|2025-04-07 04:52:40|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1744001570000|2025-04-07 04:52:50|32.86|32.56|32.87|32.57|32.87|32.57|32.86|32.56|0
1744001580000|2025-04-07 04:53:00|32.85|32.55|32.87|32.57|32.87|32.57|32.85|32.55|0
1744001590000|2025-04-07 04:53:10|32.85|32.55|32.87|32.57|32.87|32.57|32.84|32.54|0
1744001600000|2025-04-07 04:53:20|32.86|32.56|32.82|32.52|32.87|32.57|32.82|32.52|0
1744001610000|2025-04-07 04:53:30|32.85|32.55|32.85|32.55|32.85|32.55|32.82|32.52|0
1744001620000|2025-04-07 04:53:40|32.84|32.54|32.85|32.55|32.85|32.55|32.82|32.52|0
1744001630000|2025-04-07 04:53:50|32.82|32.52|32.82|32.52|32.82|32.52|32.82|32.52|0
1744001640000|2025-04-07 04:54:00|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1744001650000|2025-04-07 04:54:10|32.87|32.57|32.85|32.55|32.87|32.57|32.85|32.55|4
1744001660000|2025-04-07 04:54:20|32.82|32.52|32.85|32.55|32.85|32.55|32.82|32.52|0
1744001710000|2025-04-07 04:55:10|32.82|32.52|32.83|32.53|32.85|32.55|32.82|32.52|0
1744001720000|2025-04-07 04:55:20|32.82|32.52|32.82|32.52|32.83|32.53|32.82|32.52|0
1744001740000|2025-04-07 04:55:40|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1744001750000|2025-04-07 04:55:50|32.82|32.52|32.82|32.52|32.82|32.52|32.82|32.52|0
1744001760000|2025-04-07 04:56:00|32.85|32.55|32.82|32.52|32.85|32.55|32.82|32.52|0
1744001770000|2025-04-07 04:56:10|32.83|32.53|32.82|32.52|32.83|32.53|32.82|32.52|0
1744001800000|2025-04-07 04:56:40|32.85|32.55|32.85|32.55|32.85|32.55|32.85|32.55|0
1744001810000|2025-04-07 04:56:50|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1744001850000|2025-04-07 04:57:30|32.82|32.57|32.82|32.57|32.82|32.57|32.82|32.57|0
1744001860000|2025-04-07 04:57:40|32.8|32.55|32.82|32.57|32.82|32.57|32.8|32.55|0
1744001870000|2025-04-07 04:57:50|32.86|32.61|32.78|32.7|32.86|32.7|32.78|32.61|0
1744001880000|2025-04-07 04:58:00|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|0
1744001890000|2025-04-07 04:58:10|32.81|32.56|32.82|32.57|32.84|32.59|32.81|32.56|3
1744001910000|2025-04-07 04:58:30|32.83|32.58|32.82|32.57|32.84|32.59|32.82|32.57|0
1744001920000|2025-04-07 04:58:40|32.85|32.6|32.89|32.59|32.89|32.6|32.85|32.59|0
1744001930000|2025-04-07 04:58:50|32.87|32.57|32.89|32.59|32.89|32.59|32.87|32.57|0
1744001980000|2025-04-07 04:59:40|32.87|32.57|32.89|32.59|32.89|32.59|32.87|32.57|0
1744001990000|2025-04-07 04:59:50|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1744002000000|2025-04-07 05:00:00|32.86|32.56|32.84|32.54|32.87|32.57|32.84|32.54|0
1744002040000|2025-04-07 05:00:40|32.8|32.5|32.72|32.42|32.8|32.5|32.62|32.32|0
1744002050000|2025-04-07 05:00:50|32.61|32.31|32.72|32.42|32.72|32.42|32.61|32.31|0
1744002060000|2025-04-07 05:01:00|32.73|32.43|32.74|32.44|32.77|32.47|32.64|32.34|0
1744002070000|2025-04-07 05:01:10|32.64|32.34|32.74|32.44|32.74|32.44|32.64|32.34|0
1744002090000|2025-04-07 05:01:30|32.75|32.45|32.74|32.44|32.75|32.45|32.64|32.34|0
1744002100000|2025-04-07 05:01:40|32.75|32.45|32.75|32.45|32.75|32.45|32.75|32.45|0
1744002110000|2025-04-07 05:01:50|32.64|32.34|32.75|32.45|32.75|32.45|32.64|32.34|0
1744002120000|2025-04-07 05:02:00|32.77|32.47|32.78|32.48|32.78|32.48|32.77|32.47|0
1744002130000|2025-04-07 05:02:10|32.73|32.43|32.71|32.41|32.73|32.43|32.71|32.41|0
1744002140000|2025-04-07 05:02:20|32.57|32.27|32.68|32.38|32.69|32.39|32.57|32.27|0
1744002150000|2025-04-07 05:02:30|32.69|32.39|32.69|32.39|32.69|32.39|32.57|32.27|0
1744002160000|2025-04-07 05:02:40|32.7|32.4|32.7|32.4|32.7|32.4|32.7|32.4|0
1744002170000|2025-04-07 05:02:50|32.73|32.43|32.85|32.55|32.85|32.55|32.73|32.43|0
1744002180000|2025-04-07 05:03:00|32.86|32.56|32.86|32.56|32.86|32.56|32.86|32.56|0
1744002210000|2025-04-07 05:03:30|32.87|32.57|32.87|32.57|32.87|32.57|32.87|32.57|0
1744002220000|2025-04-07 05:03:40|32.85|32.55|32.89|32.59|32.89|32.59|32.85|32.55|0
1744002230000|2025-04-07 05:03:50|32.93|32.63|32.91|32.66|32.93|32.66|32.91|32.63|0
1744002240000|2025-04-07 05:04:00|32.93|32.63|32.94|32.69|32.98|32.73|32.91|32.63|0
1744002250000|2025-04-07 05:04:10|32.88|32.8|32.78|32.48|32.88|32.8|32.67|32.37|2
1744002260000|2025-04-07 05:04:20|32.67|32.37|32.76|32.46|32.78|32.48|32.67|32.37|0
1744002270000|2025-04-07 05:04:30|32.73|32.43|32.78|32.48|32.78|32.48|32.63|32.33|0
1744002290000|2025-04-07 05:04:50|32.67|32.37|32.78|32.48|32.78|32.48|32.67|32.37|0
1744002300000|2025-04-07 05:05:00|32.67|32.37|32.78|32.48|32.78|32.48|32.67|32.37|0
1744002310000|2025-04-07 05:05:10|32.67|32.37|32.78|32.48|32.78|32.48|32.67|32.37|0
1744002320000|2025-04-07 05:05:20|32.67|32.37|32.78|32.48|32.79|32.49|32.67|32.37|0
1744002390000|2025-04-07 05:06:30|32.74|32.44|32.78|32.48|32.78|32.48|32.73|32.43|0
1744002400000|2025-04-07 05:06:40|32.73|32.43|32.69|32.39|32.73|32.43|32.69|32.39|0
1744002410000|2025-04-07 05:06:50|32.7|32.4|32.71|32.41|32.74|32.44|32.69|32.39|0
1744002420000|2025-04-07 05:07:00|32.73|32.43|32.74|32.44|32.75|32.45|32.69|32.39|0
1744002430000|2025-04-07 05:07:10|32.76|32.46|32.75|32.45|32.76|32.46|32.75|32.45|0
1744002460000|2025-04-07 05:07:40|32.68|32.43|32.72|32.42|32.72|32.43|32.68|32.42|0
1744002470000|2025-04-07 05:07:50|32.68|32.43|32.68|32.43|32.72|32.43|32.68|32.42|0
1744002490000|2025-04-07 05:08:10|32.67|32.42|32.63|32.38|32.67|32.42|32.61|32.36|1
1744002510000|2025-04-07 05:08:30|32.66|32.41|32.63|32.38|32.66|32.41|32.63|32.38|0
1744002520000|2025-04-07 05:08:40|32.61|32.36|32.64|32.39|32.64|32.47|32.55|32.36|0
1744002530000|2025-04-07 05:08:50|32.67|32.37|32.67|32.37|32.67|32.37|32.67|32.37|0
1744002540000|2025-04-07 05:09:00|32.65|32.35|32.63|32.33|32.65|32.35|32.6|32.33|0
1744002550000|2025-04-07 05:09:10|32.6|32.35|32.6|32.35|32.63|32.35|32.6|32.33|0
1744002560000|2025-04-07 05:09:20|32.63|32.33|32.63|32.33|32.63|32.33|32.63|32.33|0
1744002570000|2025-04-07 05:09:30|32.6|32.35|32.63|32.33|32.63|32.35|32.6|32.33|0
1744002580000|2025-04-07 05:09:40|32.6|32.35|32.58|32.33|32.6|32.35|32.58|32.33|0
1744002590000|2025-04-07 05:09:50|32.61|32.31|32.58|32.33|32.61|32.33|32.58|32.31|0
1744002600000|2025-04-07 05:10:00|32.6|32.3|32.58|32.33|32.6|32.33|32.58|32.3|0
1744002620000|2025-04-07 05:10:20|32.6|32.3|32.6|32.3|32.6|32.3|32.6|32.3|0
1744002630000|2025-04-07 05:10:30|32.58|32.33|32.56|32.26|32.6|32.33|32.55|32.25|0
1744002640000|2025-04-07 05:10:40|32.58|32.28|32.56|32.31|32.6|32.31|32.56|32.28|0
1744002650000|2025-04-07 05:10:50|32.58|32.28|32.56|32.26|32.58|32.28|32.56|32.26|0
1744002670000|2025-04-07 05:11:10|32.54|32.24|32.45|32.15|32.54|32.24|32.45|32.15|2
1744002710000|2025-04-07 05:11:50|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1744002720000|2025-04-07 05:12:00|32.44|32.14|32.46|32.16|32.46|32.16|32.44|32.14|0
1744002730000|2025-04-07 05:12:10|32.47|32.17|32.37|32.07|32.47|32.17|32.35|32.05|0
1744002740000|2025-04-07 05:12:20|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1744002750000|2025-04-07 05:12:30|32.37|32.07|32.39|32.09|32.39|32.09|32.37|32.07|0
1744002790000|2025-04-07 05:13:10|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744002820000|2025-04-07 05:13:40|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1744002830000|2025-04-07 05:13:50|32.42|32.12|32.43|32.13|32.43|32.13|32.42|32.12|0
1744002840000|2025-04-07 05:14:00|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1744002850000|2025-04-07 05:14:10|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1744002880000|2025-04-07 05:14:40|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744002900000|2025-04-07 05:15:00|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1744002910000|2025-04-07 05:15:10|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744002960000|2025-04-07 05:16:00|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1744002970000|2025-04-07 05:16:10|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744002990000|2025-04-07 05:16:30|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1744003000000|2025-04-07 05:16:40|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744003010000|2025-04-07 05:16:50|32.45|32.15|32.46|32.16|32.47|32.17|32.45|32.15|0
1744003020000|2025-04-07 05:17:00|32.43|32.13|32.43|32.13|32.47|32.17|32.43|32.13|0
1744003030000|2025-04-07 05:17:10|32.45|32.15|32.45|32.15|32.45|32.15|32.43|32.13|0
1744003040000|2025-04-07 05:17:20|32.48|32.18|32.49|32.19|32.49|32.19|32.48|32.18|0
1744003050000|2025-04-07 05:17:30|32.47|32.17|32.47|32.17|32.47|32.17|32.45|32.15|0
1744003060000|2025-04-07 05:17:40|32.45|32.15|32.46|32.16|32.46|32.16|32.43|32.13|0
1744003070000|2025-04-07 05:17:50|32.47|32.17|32.45|32.15|32.47|32.17|32.45|32.15|0
1744003080000|2025-04-07 05:18:00|32.47|32.17|32.52|32.22|32.52|32.22|32.47|32.17|2
1744003090000|2025-04-07 05:18:10|32.48|32.23|32.52|32.22|32.52|32.23|32.48|32.19|0
1744003100000|2025-04-07 05:18:20|32.45|32.15|32.44|32.14|32.45|32.15|32.42|32.12|0
1744003120000|2025-04-07 05:18:40|32.42|32.12|32.42|32.12|32.43|32.13|32.42|32.12|0
1744003130000|2025-04-07 05:18:50|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1744003140000|2025-04-07 05:19:00|32.37|32.07|32.37|32.07|32.39|32.09|32.37|32.07|0
1744003150000|2025-04-07 05:19:10|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1744003160000|2025-04-07 05:19:20|32.34|32.04|32.29|31.99|32.34|32.04|32.29|31.99|1
1744003170000|2025-04-07 05:19:30|32.27|31.97|32.29|31.99|32.29|31.99|32.27|31.97|0
1744003180000|2025-04-07 05:19:40|32.27|31.97|32.27|31.97|32.27|31.97|32.27|31.97|0
1744003190000|2025-04-07 05:19:50|32.31|32.01|32.27|31.97|32.31|32.01|32.27|31.97|0
1744003200000|2025-04-07 05:20:00|32.13|32.05|32.13|32.05|32.14|32.06|32.13|32.05|0
1744003210000|2025-04-07 05:20:10|32.14|32.06|32.26|31.96|32.29|32.06|32.13|31.95|1
1744003220000|2025-04-07 05:20:20|32.25|31.95|32.22|31.92|32.25|31.95|32.22|31.92|0
1744003230000|2025-04-07 05:20:30|32.18|31.88|32.14|31.89|32.19|31.91|32.14|31.88|0
1744003240000|2025-04-07 05:20:40|32.12|31.87|32.01|31.93|32.12|31.93|32.01|31.86|1
1744003250000|2025-04-07 05:20:50|32.03|31.95|32.03|31.95|32.04|31.96|32.01|31.93|0
1744003260000|2025-04-07 05:21:00|32.06|31.98|32.06|31.98|32.07|31.99|32.04|31.96|0
1744003270000|2025-04-07 05:21:10|32.09|32.01|32.09|31.79|32.09|32.01|32.06|31.79|6
1744003280000|2025-04-07 05:21:20|32.07|31.77|32.08|31.78|32.08|31.78|32.07|31.77|0
1744003290000|2025-04-07 05:21:30|32.09|31.79|32.09|31.79|32.09|31.79|32.09|31.79|0
1744003300000|2025-04-07 05:21:40|32.11|31.81|32.11|31.81|32.13|31.83|32.11|31.81|0
1744003310000|2025-04-07 05:21:50|32.09|31.79|32.09|31.79|32.11|31.81|32.09|31.79|0
1744003320000|2025-04-07 05:22:00|32.05|31.75|32.08|31.78|32.08|31.78|32.05|31.75|0
1744003330000|2025-04-07 05:22:10|32.13|31.83|32.17|31.87|32.19|31.89|32.13|31.83|0
1744003340000|2025-04-07 05:22:20|32.19|31.89|32.16|31.86|32.19|31.89|32.15|31.85|0
1744003350000|2025-04-07 05:22:30|32.19|31.89|32.17|31.87|32.19|31.89|32.17|31.87|0
1744003360000|2025-04-07 05:22:40|32.12|31.82|32.12|31.82|32.12|31.82|32.11|31.81|0
1744003370000|2025-04-07 05:22:50|32.1|31.8|32.12|31.82|32.12|31.82|32.1|31.8|0
1744003390000|2025-04-07 05:23:10|32.14|31.84|32.14|31.84|32.14|31.84|32.14|31.84|0
1744003400000|2025-04-07 05:23:20|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1744003410000|2025-04-07 05:23:30|32.11|31.81|32.2|31.9|32.2|31.9|32.11|31.81|5
1744003420000|2025-04-07 05:23:40|32.22|31.92|32.22|31.92|32.22|31.92|32.2|31.9|0
1744003430000|2025-04-07 05:23:50|32.23|31.93|32.25|31.95|32.25|31.95|32.22|31.92|0
1744003440000|2025-04-07 05:24:00|32.26|31.96|32.26|31.96|32.26|31.96|32.24|31.94|0
1744003450000|2025-04-07 05:24:10|32.24|31.94|32.24|31.94|32.26|31.96|32.24|31.94|0
1744003460000|2025-04-07 05:24:20|32.22|31.92|32.25|31.95|32.25|31.95|32.22|31.92|0
1744003470000|2025-04-07 05:24:30|32.24|31.94|32.27|31.97|32.27|31.97|32.22|31.92|0
1744003480000|2025-04-07 05:24:40|32.24|31.94|32.26|31.96|32.26|31.96|32.24|31.94|0
1744003490000|2025-04-07 05:24:50|32.24|31.94|32.25|31.95|32.25|31.95|32.22|31.92|0
1744003500000|2025-04-07 05:25:00|32.26|31.96|32.11|31.81|32.26|31.96|32.11|31.81|0
1744003510000|2025-04-07 05:25:10|32.12|31.82|32.17|31.87|32.17|31.87|32.12|31.82|0
1744003520000|2025-04-07 05:25:20|32.16|31.86|32.21|31.91|32.21|31.91|32.15|31.85|0
1744003540000|2025-04-07 05:25:40|32.23|31.93|32.23|31.93|32.23|31.93|32.23|31.93|0
1744003550000|2025-04-07 05:25:50|32.09|32.01|32.22|31.97|32.22|32.01|32.07|31.86|10
1744003560000|2025-04-07 05:26:00|32.16|31.91|32.25|31.95|32.25|31.95|32.15|31.85|0
1744003570000|2025-04-07 05:26:10|32.26|31.96|32.26|31.96|32.27|31.99|32.24|31.94|0
1744003580000|2025-04-07 05:26:20|32.24|31.94|32.26|31.96|32.26|31.96|32.24|31.94|0
1744003590000|2025-04-07 05:26:30|32.22|31.92|32.23|31.93|32.23|31.93|32.22|31.92|0
1744003600000|2025-04-07 05:26:40|32.25|31.95|32.08|31.83|32.25|31.98|32.07|31.81|0
1744003610000|2025-04-07 05:26:50|32|31.92|32|31.92|32|31.92|32|31.92|1
1744003620000|2025-04-07 05:27:00|32.01|31.93|32.07|31.77|32.07|31.93|32.01|31.77|9
1744003650000|2025-04-07 05:27:30|32.08|31.78|32.1|31.8|32.1|31.8|32.08|31.78|0
1744003660000|2025-04-07 05:27:40|32.11|31.81|32.15|31.85|32.15|31.85|32.11|31.81|1
1744003670000|2025-04-07 05:27:50|32.13|31.83|32.15|31.85|32.15|31.85|32.13|31.83|0
1744003680000|2025-04-07 05:28:00|32.13|31.83|32.14|31.84|32.14|31.84|32.13|31.83|0
1744003690000|2025-04-07 05:28:10|32.15|31.85|32.16|31.91|32.17|31.91|32.15|31.85|0
1744003700000|2025-04-07 05:28:20|32.14|31.89|32.16|31.91|32.17|31.91|32.14|31.85|0
1744003710000|2025-04-07 05:28:30|32.18|31.93|32.26|31.96|32.26|31.96|32.18|31.93|4
1744003720000|2025-04-07 05:28:40|32.28|31.98|32.26|31.96|32.31|32.01|32.26|31.96|0
1744003730000|2025-04-07 05:28:50|32.29|31.99|32.33|32.03|32.33|32.03|32.28|31.98|10
1744003740000|2025-04-07 05:29:00|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|12
1744003750000|2025-04-07 05:29:10|32.33|32.03|32.15|32.07|32.33|32.07|32.15|32.03|10
1744003760000|2025-04-07 05:29:20|32.34|32.04|32.36|32.06|32.36|32.07|32.15|32.03|18
1744003770000|2025-04-07 05:29:30|32.34|32.04|32.36|32.06|32.36|32.06|32.34|32.04|10
1744003780000|2025-04-07 05:29:40|32.31|32.01|32.15|32.07|32.33|32.07|32.15|32.01|3
1744003790000|2025-04-07 05:29:50|32.34|32.04|32.33|32.03|32.34|32.04|32.28|31.98|8
1744003800000|2025-04-07 05:30:00|32.31|32.01|32.27|31.97|32.33|32.03|32.27|31.97|0
1744003810000|2025-04-07 05:30:10|32.19|31.94|32.08|32|32.19|32.01|32.08|31.92|0
1744003820000|2025-04-07 05:30:20|32.09|32.01|32.2|31.95|32.2|32.01|32.09|31.92|2
1744003830000|2025-04-07 05:30:30|32.13|32.05|32.26|31.96|32.3|32.05|32.11|31.95|10
1744003840000|2025-04-07 05:30:40|32.3|32|32.26|31.96|32.3|32|32.26|31.96|0
1744003850000|2025-04-07 05:30:50|32.22|31.92|32.28|31.98|32.3|32|32.22|31.92|0
1744003860000|2025-04-07 05:31:00|32.27|31.97|32.28|31.98|32.28|31.98|32.27|31.97|3
1744003870000|2025-04-07 05:31:10|32.3|32|32.28|31.98|32.3|32.05|32.13|31.98|10
1744003920000|2025-04-07 05:32:00|32.26|31.96|32.21|31.91|32.26|31.96|32.21|31.91|0
1744003930000|2025-04-07 05:32:10|32.22|31.92|32.17|31.92|32.24|31.94|32.16|31.91|0
1744003940000|2025-04-07 05:32:20|32.16|31.91|32.16|31.91|32.17|31.92|32.16|31.91|0
1744003950000|2025-04-07 05:32:30|32.17|31.92|32.17|31.92|32.17|31.92|32.16|31.91|0
1744003960000|2025-04-07 05:32:40|32.13|32.05|32.29|31.99|32.3|32.05|32.13|31.95|10
1744003980000|2025-04-07 05:33:00|32.27|31.97|32.31|32.01|32.32|32.02|32.22|31.92|0
1744003990000|2025-04-07 05:33:10|32.28|31.98|32.28|31.98|32.31|32.01|32.27|31.97|0
1744004010000|2025-04-07 05:33:30|32.14|31.84|32.09|32.01|32.18|32.01|32.09|31.84|5
1744004020000|2025-04-07 05:33:40|32.27|31.97|32.38|32.08|32.38|32.08|32.27|31.97|19
1744004030000|2025-04-07 05:33:50|32.33|32.03|32.33|32.03|32.35|32.05|32.3|32|0
1744004040000|2025-04-07 05:34:00|32.25|31.95|32.29|31.99|32.29|31.99|32.19|31.89|0
1744004050000|2025-04-07 05:34:10|32.31|32.01|32.3|32|32.31|32.01|32.3|32|0
1744004060000|2025-04-07 05:34:20|32.31|32.01|32.31|32.01|32.32|32.02|32.25|31.95|0
1744004070000|2025-04-07 05:34:30|32.25|31.95|32.27|31.97|32.35|32.06|32.14|31.95|0
1744004080000|2025-04-07 05:34:40|32.31|32.01|32.36|32.06|32.36|32.06|32.26|31.96|2
1744004090000|2025-04-07 05:34:50|32.34|32.04|32.36|32.06|32.36|32.06|32.27|31.97|0
1744004100000|2025-04-07 05:35:00|32.33|32.03|32.31|32.01|32.33|32.03|32.27|31.97|0
1744004110000|2025-04-07 05:35:10|32.26|31.96|32.28|31.98|32.29|31.99|32.24|31.94|0
1744004120000|2025-04-07 05:35:20|32.24|31.94|32.31|32.01|32.31|32.01|32.2|31.9|0
1744004130000|2025-04-07 05:35:30|32.29|31.99|32.29|31.99|32.32|32.02|32.27|31.97|0
1744004140000|2025-04-07 05:35:40|32.31|32.01|32.34|32.04|32.34|32.04|32.28|31.98|0
1744004150000|2025-04-07 05:35:50|32.3|32|32.34|32.04|32.34|32.04|32.3|32|0
1744004160000|2025-04-07 05:36:00|32.29|31.99|32.32|32.02|32.32|32.02|32.27|31.97|0
1744004170000|2025-04-07 05:36:10|32.28|31.98|32.34|32.04|32.34|32.04|32.28|31.98|0
1744004180000|2025-04-07 05:36:20|32.29|31.99|32.32|32.02|32.32|32.02|32.29|31.99|0
1744004190000|2025-04-07 05:36:30|32.28|31.98|32.37|32.07|32.37|32.07|32.28|31.98|0
1744004200000|2025-04-07 05:36:40|32.35|32.05|32.35|32.05|32.35|32.05|32.34|32.04|0
1744004210000|2025-04-07 05:36:50|32.34|32.04|32.32|32.02|32.35|32.05|32.32|32.02|0
1744004220000|2025-04-07 05:37:00|32.26|31.96|32.14|31.84|32.26|31.96|32.14|31.84|4
1744004230000|2025-04-07 05:37:10|32.16|31.86|32.17|31.87|32.17|31.87|32.13|31.83|0
1744004240000|2025-04-07 05:37:20|32.19|31.89|32.17|31.87|32.2|31.9|32.14|31.84|0
1744004250000|2025-04-07 05:37:30|32.19|31.89|32.21|31.91|32.21|31.91|32.16|31.86|0
1744004260000|2025-04-07 05:37:40|32.19|31.89|32.21|31.91|32.21|31.91|32.18|31.88|0
1744004270000|2025-04-07 05:37:50|32.19|31.89|32.21|31.91|32.21|31.91|32.19|31.89|0
1744004280000|2025-04-07 05:38:00|32.2|31.9|32.21|31.91|32.21|31.91|32.18|31.88|0
1744004290000|2025-04-07 05:38:10|32.18|31.88|32.21|31.91|32.21|31.91|32.18|31.88|0
1744004300000|2025-04-07 05:38:20|32.12|31.87|32.13|31.83|32.13|31.87|32.11|31.81|0
1744004310000|2025-04-07 05:38:30|32.12|31.87|32.2|31.9|32.2|31.9|32.12|31.83|0
1744004320000|2025-04-07 05:38:40|32.21|31.91|32.2|31.9|32.21|31.91|32.18|31.88|2
1744004330000|2025-04-07 05:38:50|32.18|31.88|32.23|31.93|32.23|31.93|32.18|31.88|0
1744004340000|2025-04-07 05:39:00|32.21|31.91|32.34|32.04|32.34|32.04|32.2|31.9|0
1744004350000|2025-04-07 05:39:10|32.36|32.06|32.36|32.06|32.36|32.06|32.36|32.06|0
1744004360000|2025-04-07 05:39:20|32.38|32.08|32.36|32.06|32.38|32.08|32.35|32.05|0
1744004370000|2025-04-07 05:39:30|32.38|32.08|32.39|32.09|32.41|32.11|32.38|32.08|0
1744004380000|2025-04-07 05:39:40|32.37|32.07|32.36|32.06|32.37|32.07|32.34|32.04|0
1744004390000|2025-04-07 05:39:50|32.34|32.04|32.34|32.04|32.34|32.04|32.34|32.04|0
1744004410000|2025-04-07 05:40:10|32.3|32|32.34|32.04|32.34|32.04|32.3|32|0
1744004420000|2025-04-07 05:40:20|32.3|32|32.36|32.06|32.36|32.06|32.3|32|0
1744004430000|2025-04-07 05:40:30|32.38|32.08|32.38|32.08|32.38|32.08|32.38|32.08|0
1744004440000|2025-04-07 05:40:40|32.41|32.11|32.41|32.11|32.41|32.11|32.41|32.11|0
1744004450000|2025-04-07 05:40:50|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744004460000|2025-04-07 05:41:00|32.41|32.11|32.41|32.11|32.43|32.13|32.41|32.11|0
1744004470000|2025-04-07 05:41:10|32.39|32.09|32.39|32.09|32.39|32.09|32.39|32.09|0
1744004490000|2025-04-07 05:41:30|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744004530000|2025-04-07 05:42:10|32.41|32.11|32.41|32.11|32.43|32.13|32.41|32.11|0
1744004550000|2025-04-07 05:42:30|32.43|32.13|32.43|32.13|32.43|32.13|32.43|32.13|0
1744004560000|2025-04-07 05:42:40|32.44|32.14|32.45|32.15|32.45|32.15|32.44|32.14|0
1744004580000|2025-04-07 05:43:00|32.47|32.17|32.44|32.14|32.47|32.17|32.43|32.13|0
1744004590000|2025-04-07 05:43:10|32.45|32.15|32.42|32.12|32.45|32.15|32.42|32.12|0
1744004630000|2025-04-07 05:43:50|32.44|32.14|32.43|32.13|32.44|32.14|32.42|32.12|1
1744004640000|2025-04-07 05:44:00|32.42|32.12|32.42|32.12|32.42|32.12|32.42|32.12|0
1744004660000|2025-04-07 05:44:20|32.41|32.11|32.41|32.11|32.43|32.13|32.41|32.11|1
1744004670000|2025-04-07 05:44:30|32.42|32.12|32.47|32.17|32.47|32.17|32.42|32.12|0
1744004680000|2025-04-07 05:44:40|32.46|32.16|32.5|32.2|32.5|32.2|32.46|32.16|0
1744004690000|2025-04-07 05:44:50|32.46|32.16|32.46|32.16|32.46|32.16|32.46|32.16|0
1744004700000|2025-04-07 05:45:00|32.42|32.12|32.44|32.14|32.44|32.14|32.41|32.11|0
1744004710000|2025-04-07 05:45:10|32.42|32.12|32.44|32.14|32.44|32.14|32.41|32.11|1
1744004720000|2025-04-07 05:45:20|32.42|32.12|32.41|32.11|32.42|32.12|32.41|32.11|0
1744004750000|2025-04-07 05:45:50|32.4|32.1|32.39|32.09|32.4|32.1|32.39|32.09|0
1744004760000|2025-04-07 05:46:00|32.37|32.07|32.34|32.04|32.37|32.07|32.34|32.04|0
1744004770000|2025-04-07 05:46:10|32.35|32.05|32.39|32.09|32.39|32.09|32.35|32.05|0
1744004780000|2025-04-07 05:46:20|32.35|32.05|32.35|32.05|32.35|32.05|32.35|32.05|0
1744004790000|2025-04-07 05:46:30|32.37|32.07|32.39|32.09|32.39|32.09|32.37|32.07|0
1744004800000|2025-04-07 05:46:40|32.45|32.15|32.45|32.15|32.45|32.15|32.45|32.15|0
1744004820000|2025-04-07 05:47:00|32.47|32.17|32.51|32.21|32.51|32.21|32.47|32.17|0
1744004830000|2025-04-07 05:47:10|32.52|32.22|32.54|32.24|32.55|32.25|32.52|32.22|0
1744004840000|2025-04-07 05:47:20|32.55|32.25|32.55|32.25|32.55|32.25|32.54|32.24|0
1744004850000|2025-04-07 05:47:30|32.52|32.22|32.52|32.22|32.55|32.25|32.52|32.22|0
1744004860000|2025-04-07 05:47:40|32.54|32.24|32.54|32.24|32.55|32.25|32.54|32.24|0
1744004870000|2025-04-07 05:47:50|32.52|32.22|32.56|32.26|32.56|32.26|32.52|32.22|0
1744004890000|2025-04-07 05:48:10|32.57|32.27|32.61|32.31|32.62|32.32|32.57|32.27|0
1744004920000|2025-04-07 05:48:40|32.7|32.4|32.56|32.26|32.7|32.4|32.56|32.26|0
1744004950000|2025-04-07 05:49:10|32.54|32.24|32.54|32.24|32.54|32.24|32.54|32.24|0
1744004970000|2025-04-07 05:49:30|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1744005000000|2025-04-07 05:50:00|32.54|32.24|32.47|32.17|32.54|32.24|32.47|32.17|0
1744005010000|2025-04-07 05:50:10|32.5|32.2|32.5|32.2|32.5|32.2|32.5|32.2|0
1744005020000|2025-04-07 05:50:20|32.49|32.19|32.45|32.2|32.49|32.2|32.45|32.19|0
1744005030000|2025-04-07 05:50:30|32.38|32.3|32.43|32.18|32.43|32.3|32.38|32.18|10
1744005040000|2025-04-07 05:50:40|32.44|32.19|32.44|32.19|32.46|32.21|32.44|32.19|0
1744005050000|2025-04-07 05:50:50|32.48|32.23|32.49|32.24|32.51|32.33|32.41|32.23|2
1744005060000|2025-04-07 05:51:00|32.48|32.23|32.45|32.2|32.49|32.32|32.37|32.19|0
1744005070000|2025-04-07 05:51:10|32.43|32.18|32.43|32.18|32.45|32.29|32.34|32.18|0
1744005080000|2025-04-07 05:51:20|32.37|32.29|32.45|32.2|32.45|32.29|32.37|32.19|2
1744005090000|2025-04-07 05:51:30|32.47|32.17|32.44|32.19|32.47|32.19|32.44|32.17|0
1744005130000|2025-04-07 05:52:10|32.47|32.22|32.49|32.24|32.49|32.24|32.47|32.22|0
1744005140000|2025-04-07 05:52:20|32.51|32.26|32.51|32.26|32.51|32.36|32.44|32.24|0
1744005150000|2025-04-07 05:52:30|32.43|32.35|32.51|32.26|32.51|32.37|32.43|32.25|0
1744005160000|2025-04-07 05:52:40|32.41|32.33|32.51|32.26|32.55|32.4|32.41|32.2|5
1744005170000|2025-04-07 05:52:50|32.53|32.28|32.53|32.23|32.53|32.28|32.52|32.23|0
1744005180000|2025-04-07 05:53:00|32.5|32.25|32.5|32.2|32.5|32.25|32.49|32.2|0
1744005210000|2025-04-07 05:53:30|32.49|32.24|32.49|32.24|32.49|32.24|32.49|32.24|0
1744005220000|2025-04-07 05:53:40|32.5|32.25|32.56|32.31|32.57|32.31|32.5|32.25|2
1744005230000|2025-04-07 05:53:50|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1744005240000|2025-04-07 05:54:00|32.54|32.29|32.47|32.39|32.54|32.39|32.47|32.29|0
1744005250000|2025-04-07 05:54:10|32.54|32.29|32.5|32.25|32.54|32.38|32.42|32.22|5
1744005260000|2025-04-07 05:54:20|32.42|32.34|32.47|32.39|32.49|32.39|32.4|32.24|1
1744005270000|2025-04-07 05:54:30|32.51|32.26|32.56|32.48|32.56|32.48|32.43|32.25|2
1744005280000|2025-04-07 05:54:40|32.63|32.38|32.55|32.3|32.63|32.46|32.49|32.3|6
1744005300000|2025-04-07 05:55:00|32.54|32.29|32.54|32.29|32.57|32.29|32.54|32.27|0
1744005310000|2025-04-07 05:55:10|32.55|32.3|32.55|32.3|32.55|32.3|32.55|32.3|0
1744005320000|2025-04-07 05:55:20|32.56|32.31|32.57|32.32|32.57|32.32|32.56|32.31|0
1744005330000|2025-04-07 05:55:30|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|0
1744005340000|2025-04-07 05:55:40|32.57|32.32|32.5|32.42|32.57|32.44|32.5|32.32|0
1744005350000|2025-04-07 05:55:50|32.57|32.32|32.57|32.32|32.57|32.32|32.57|32.32|3
1744005360000|2025-04-07 05:56:00|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1744005370000|2025-04-07 05:56:10|32.57|32.32|32.57|32.32|32.57|32.32|32.57|32.32|0
1744005380000|2025-04-07 05:56:20|32.59|32.29|32.56|32.31|32.59|32.4|32.48|32.29|0
1744005390000|2025-04-07 05:56:30|32.54|32.29|32.54|32.29|32.56|32.31|32.54|32.29|0
1744005400000|2025-04-07 05:56:40|32.49|32.41|32.56|32.31|32.57|32.42|32.49|32.31|2
1744005410000|2025-04-07 05:56:50|32.48|32.4|32.52|32.44|32.52|32.44|32.48|32.4|0
1744005420000|2025-04-07 05:57:00|32.61|32.36|32.51|32.43|32.61|32.43|32.51|32.36|1
1744005440000|2025-04-07 05:57:20|32.61|32.36|32.51|32.43|32.61|32.43|32.51|32.36|0
1744005450000|2025-04-07 05:57:30|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1744005480000|2025-04-07 05:58:00|32.52|32.27|32.52|32.27|32.54|32.27|32.52|32.24|1
1744005500000|2025-04-07 05:58:20|32.54|32.24|32.5|32.25|32.54|32.26|32.5|32.24|0
1744005510000|2025-04-07 05:58:30|32.51|32.26|32.46|32.38|32.51|32.4|32.46|32.26|4
1744005520000|2025-04-07 05:58:40|32.54|32.29|32.45|32.37|32.54|32.37|32.45|32.24|0
1744005530000|2025-04-07 05:58:50|32.54|32.29|32.45|32.37|32.57|32.4|32.45|32.24|0
1744005540000|2025-04-07 05:59:00|32.47|32.39|32.52|32.27|32.57|32.4|32.47|32.27|0
1744005550000|2025-04-07 05:59:10|32.45|32.37|32.48|32.4|32.57|32.4|32.45|32.27|0
1744005560000|2025-04-07 05:59:20|32.52|32.27|32.54|32.29|32.54|32.35|32.43|32.22|1
1744005570000|2025-04-07 05:59:30|32.52|32.27|32.52|32.27|32.54|32.37|32.43|32.24|0
1744005580000|2025-04-07 05:59:40|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1744005590000|2025-04-07 05:59:50|32.5|32.25|32.43|32.35|32.52|32.35|32.43|32.25|0
1744005600000|2025-04-07 06:00:00|32.48|32.23|32.36|32.11|32.5|32.35|32.28|32.11|8
1744005610000|2025-04-07 06:00:10|32.27|32.19|32.26|32.18|32.36|32.19|32.26|32.1|0
1744005620000|2025-04-07 06:00:20|32.36|32.11|32.27|32.19|32.36|32.19|32.27|32.11|0
1744005630000|2025-04-07 06:00:30|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|0
1744005640000|2025-04-07 06:00:40|32.32|32.07|32.3|32.05|32.32|32.07|32.3|32.05|1
1744005650000|2025-04-07 06:00:50|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1744005660000|2025-04-07 06:01:00|32.26|32.18|32.26|32.18|32.33|32.18|32.26|32.08|1
1744005680000|2025-04-07 06:01:20|32.28|32.2|32.31|32.23|32.4|32.24|32.28|32.11|3
1744005690000|2025-04-07 06:01:30|32.35|32.1|32.35|32.1|32.35|32.1|32.35|32.1|0
1744005700000|2025-04-07 06:01:40|32.26|32.18|32.22|32.14|32.34|32.18|32.22|32.08|2
1744005710000|2025-04-07 06:01:50|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1744005720000|2025-04-07 06:02:00|32.34|32.09|32.31|32.23|32.34|32.23|32.27|32.09|0
1744005730000|2025-04-07 06:02:10|32.4|32.15|32.42|32.17|32.42|32.17|32.4|32.15|6
1744005740000|2025-04-07 06:02:20|32.34|32.26|32.37|32.29|32.37|32.29|32.34|32.26|3
1744005750000|2025-04-07 06:02:30|32.45|32.2|32.34|32.26|32.45|32.28|32.34|32.2|1
1744005760000|2025-04-07 06:02:40|32.32|32.24|32.3|32.05|32.4|32.24|32.21|32.05|7
1744005770000|2025-04-07 06:02:50|32.21|32.13|32.19|32.11|32.29|32.13|32.19|32.02|3
1744005780000|2025-04-07 06:03:00|32.28|32.03|32.3|32.05|32.3|32.13|32.16|32|9
1744005800000|2025-04-07 06:03:20|32.28|32.03|32.07|31.99|32.28|32.08|32.07|31.97|12
1744005810000|2025-04-07 06:03:30|32.09|32.01|32.2|31.95|32.23|32.01|32.09|31.93|3
1744005820000|2025-04-07 06:03:40|32.18|31.93|32.09|32.01|32.18|32.01|32.09|31.93|0
1744005840000|2025-04-07 06:04:00|32.04|31.96|32.11|31.86|32.11|31.96|32.03|31.86|8
1744005850000|2025-04-07 06:04:10|32.09|31.84|32.12|31.87|32.16|31.91|32.09|31.84|0
1744005860000|2025-04-07 06:04:20|32.06|31.98|32.02|31.94|32.12|31.98|32|31.87|4
1744005870000|2025-04-07 06:04:30|32.04|31.96|32.05|31.97|32.05|31.97|32.03|31.95|23
1744005880000|2025-04-07 06:04:40|32.03|31.95|32.11|31.86|32.11|31.95|32.02|31.86|2
1744005890000|2025-04-07 06:04:50|32.02|31.94|32.02|31.94|32.11|31.94|31.99|31.86|2
1744005900000|2025-04-07 06:05:00|31.99|31.91|31.97|31.89|31.99|31.91|31.97|31.89|0
1744005910000|2025-04-07 06:05:10|31.96|31.88|32.11|31.86|32.13|31.97|31.96|31.86|29
1744005920000|2025-04-07 06:05:20|32.02|31.94|31.97|31.89|32.02|31.94|31.97|31.89|1
1744005930000|2025-04-07 06:05:30|32.06|31.81|32|31.92|32.08|31.92|32|31.81|10
1744005940000|2025-04-07 06:05:40|32.02|31.94|32.04|31.96|32.04|31.96|32.02|31.94|1
1744005950000|2025-04-07 06:05:50|||||||||3
1744005960000|2025-04-07 06:06:00|32.17|31.92|32.08|32|32.17|32|32.08|31.92|0
1744005970000|2025-04-07 06:06:10|32.1|32.02|32.14|32.06|32.14|32.06|32.08|32|3
1744005980000|2025-04-07 06:06:20|32.22|31.97|32.17|32.09|32.24|32.09|32.13|31.97|1
1744005990000|2025-04-07 06:06:30|32.22|31.97|32.09|32.01|32.23|32.06|32.07|31.92|5
1744006000000|2025-04-07 06:06:40|32.17|31.92|32.08|32|32.17|32.01|32.08|31.92|0
1744006010000|2025-04-07 06:06:50|32.06|31.98|32.05|31.97|32.13|32|32.05|31.88|10
1744006020000|2025-04-07 06:07:00|32.13|31.88|32.05|31.97|32.13|32|32.04|31.88|0
1744006030000|2025-04-07 06:07:10|32.13|31.88|32.04|31.79|32.13|31.97|31.98|31.79|3
1744006040000|2025-04-07 06:07:20|32.03|31.78|32.03|31.78|32.03|31.78|32.03|31.78|0
1744006050000|2025-04-07 06:07:30|31.94|31.86|32.03|31.78|32.03|31.86|31.94|31.78|0
1744006060000|2025-04-07 06:07:40|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|0
1744006080000|2025-04-07 06:08:00|31.95|31.87|32.04|31.79|32.04|31.87|31.95|31.79|1
1744006090000|2025-04-07 06:08:10|31.95|31.87|32.04|31.79|32.04|31.87|31.95|31.79|0
1744006100000|2025-04-07 06:08:20|31.97|31.89|32|31.92|32.02|31.94|31.97|31.89|7
1744006110000|2025-04-07 06:08:30|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|0
1744006120000|2025-04-07 06:08:40|32.11|31.86|31.97|31.89|32.11|31.94|31.97|31.86|2
1744006130000|2025-04-07 06:08:50|31.99|31.91|32.02|31.94|32.02|31.94|31.99|31.91|2
1744006140000|2025-04-07 06:09:00|32|31.92|32|31.92|32|31.92|32|31.92|0
1744006150000|2025-04-07 06:09:10|32.03|31.95|32.16|31.91|32.16|31.98|32.03|31.91|1
1744006160000|2025-04-07 06:09:20|32.17|31.92|32.16|31.91|32.21|32.02|32.08|31.91|0
1744006170000|2025-04-07 06:09:30|32.08|32|32.08|32|32.08|32|32.08|32|10
1744006190000|2025-04-07 06:09:50|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|1
1744006200000|2025-04-07 06:10:00|32.07|31.99|32.06|31.98|32.16|31.99|32.06|31.91|3
1744006210000|2025-04-07 06:10:10|32.16|31.91|32.21|31.96|32.21|31.96|32.16|31.91|0
1744006220000|2025-04-07 06:10:20|32.26|32.01|32.26|32.01|32.26|32.01|32.26|32.01|0
1744006230000|2025-04-07 06:10:30|32.24|31.99|32.18|32.1|32.26|32.1|32.18|31.99|0
1744006240000|2025-04-07 06:10:40|32.28|32.03|32.27|32.02|32.28|32.03|32.27|32.02|3
1744006250000|2025-04-07 06:10:50|32.19|32.11|32.27|32.02|32.27|32.11|32.19|32.02|0
1744006260000|2025-04-07 06:11:00|32.18|32.1|32.14|32.06|32.18|32.1|32.14|32.06|1
1744006270000|2025-04-07 06:11:10|32.27|32.02|32.27|32.02|32.27|32.02|32.27|32.02|0
1744006280000|2025-04-07 06:11:20|32.25|32|32.14|32.06|32.25|32.08|32.14|32|0
1744006290000|2025-04-07 06:11:30|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|2
1744006300000|2025-04-07 06:11:40|32.28|32.03|32.28|32.03|32.3|32.05|32.28|32.03|1
1744006320000|2025-04-07 06:12:00|32.2|32.12|32.2|32.12|32.28|32.12|32.2|32.03|0
1744006330000|2025-04-07 06:12:10|32.21|32.13|32.31|32.06|32.31|32.14|32.21|32.06|0
1744006340000|2025-04-07 06:12:20|32.32|32.07|32.36|32.11|32.36|32.15|32.23|32.07|1
1744006350000|2025-04-07 06:12:30|32.34|32.09|32.28|32.2|32.34|32.2|32.25|32.09|2
1744006360000|2025-04-07 06:12:40|32.36|32.11|32.36|32.11|32.36|32.11|32.36|32.11|1
1744006370000|2025-04-07 06:12:50|32.23|32.15|32.25|32.17|32.3|32.17|32.22|32.05|1
1744006380000|2025-04-07 06:13:00|32.31|32.06|32.31|32.06|32.31|32.15|32.23|32.06|0
1744006390000|2025-04-07 06:13:10|32.22|32.14|32.26|32.01|32.26|32.14|32.22|32.01|0
1744006400000|2025-04-07 06:13:20|32.25|32|32.17|32.09|32.25|32.11|32.17|32|1
1744006410000|2025-04-07 06:13:30|32.26|32.01|32.26|32.01|32.26|32.09|32.17|32.01|25
1744006420000|2025-04-07 06:13:40|32.3|32.05|32.22|32.14|32.3|32.14|32.22|32.05|0
1744006440000|2025-04-07 06:14:00|32.24|32.16|32.21|32.13|32.25|32.17|32.21|32.13|0
1744006450000|2025-04-07 06:14:10|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|0
1744006460000|2025-04-07 06:14:20|32.24|32.16|32.25|32.17|32.25|32.17|32.24|32.16|1
1744006470000|2025-04-07 06:14:30|32.27|32.19|32.28|32.2|32.28|32.2|32.27|32.19|1
1744006480000|2025-04-07 06:14:40|32.3|32.22|32.27|32.19|32.3|32.22|32.25|32.17|7
1744006490000|2025-04-07 06:14:50|32.25|32.17|32.21|32.13|32.25|32.17|32.21|32.13|3
1744006500000|2025-04-07 06:15:00|32.22|32.14|32.19|32.11|32.22|32.14|32.19|32.11|3
1744006510000|2025-04-07 06:15:10|32.21|32.13|32.27|32.19|32.27|32.19|32.21|32.13|1
1744006520000|2025-04-07 06:15:20|32.25|32.17|32.24|32.16|32.25|32.17|32.24|32.16|0
1744006530000|2025-04-07 06:15:30|32.25|32.17|32.27|32.19|32.27|32.19|32.25|32.17|0
1744006540000|2025-04-07 06:15:40|32.26|32.18|32.27|32.19|32.27|32.19|32.25|32.17|0
1744006550000|2025-04-07 06:15:50|32.25|32.17|32.22|32.14|32.25|32.17|32.22|32.14|2
1744006560000|2025-04-07 06:16:00|32.23|32.15|32.27|32.19|32.29|32.21|32.23|32.15|24
1744006570000|2025-04-07 06:16:10|32.29|32.21|32.32|32.24|32.33|32.25|32.29|32.21|8
1744006580000|2025-04-07 06:16:20|32.3|32.22|32.32|32.24|32.32|32.24|32.29|32.21|0
1744006600000|2025-04-07 06:16:40|32.3|32.22|32.3|32.22|32.32|32.24|32.3|32.22|0
1744006610000|2025-04-07 06:16:50|32.32|32.24|32.36|32.28|32.36|32.28|32.32|32.24|2
1744006620000|2025-04-07 06:17:00|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|9
1744006630000|2025-04-07 06:17:10|32.36|32.28|32.38|32.3|32.38|32.3|32.36|32.28|1
1744006640000|2025-04-07 06:17:20|32.41|32.33|32.4|32.32|32.41|32.33|32.4|32.32|0
1744006650000|2025-04-07 06:17:30|32.43|32.35|32.41|32.33|32.43|32.35|32.38|32.3|97
1744006660000|2025-04-07 06:17:40|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|7
1744006670000|2025-04-07 06:17:50|32.44|32.36|32.44|32.36|32.44|32.36|32.44|32.36|1
1744006680000|2025-04-07 06:18:00|32.43|32.35|32.43|32.35|32.46|32.38|32.43|32.35|2
1744006690000|2025-04-07 06:18:10|32.44|32.36|32.43|32.35|32.46|32.38|32.43|32.35|1
1744006710000|2025-04-07 06:18:30|32.42|32.34|32.43|32.35|32.44|32.36|32.4|32.32|36
1744006720000|2025-04-07 06:18:40|32.45|32.37|32.53|32.45|32.53|32.45|32.43|32.35|49
1744006730000|2025-04-07 06:18:50|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|0
1744006740000|2025-04-07 06:19:00|32.54|32.46|32.56|32.48|32.56|32.48|32.53|32.45|0
1744006750000|2025-04-07 06:19:10|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1744006760000|2025-04-07 06:19:20|32.57|32.49|32.53|32.45|32.57|32.49|32.53|32.45|1
1744006770000|2025-04-07 06:19:30|32.54|32.46|32.52|32.44|32.54|32.46|32.5|32.42|3
1744006780000|2025-04-07 06:19:40|32.5|32.42|32.5|32.42|32.52|32.44|32.47|32.39|0
1744006810000|2025-04-07 06:20:10|32.51|32.43|32.5|32.42|32.51|32.43|32.5|32.42|8
1744006820000|2025-04-07 06:20:20|32.51|32.43|32.55|32.47|32.58|32.5|32.51|32.43|7
1744006830000|2025-04-07 06:20:30|32.53|32.45|32.55|32.47|32.55|32.47|32.53|32.45|1
1744006840000|2025-04-07 06:20:40|32.56|32.48|32.53|32.45|32.56|32.48|32.53|32.45|1
1744006850000|2025-04-07 06:20:50|32.56|32.48|32.53|32.45|32.56|32.48|32.51|32.43|0
1744006860000|2025-04-07 06:21:00|32.55|32.47|32.56|32.48|32.56|32.48|32.53|32.45|0
1744006870000|2025-04-07 06:21:10|32.55|32.47|32.56|32.48|32.56|32.48|32.53|32.45|0
1744006880000|2025-04-07 06:21:20|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|3
1744006890000|2025-04-07 06:21:30|32.54|32.46|32.54|32.46|32.54|32.46|32.52|32.44|11
1744006900000|2025-04-07 06:21:40|32.53|32.45|32.49|32.41|32.54|32.46|32.49|32.41|8
1744006910000|2025-04-07 06:21:50|32.5|32.42|32.54|32.46|32.54|32.46|32.5|32.42|0
1744006920000|2025-04-07 06:22:00|32.59|32.51|32.62|32.54|32.62|32.54|32.59|32.51|10
1744006940000|2025-04-07 06:22:20|32.64|32.56|32.65|32.57|32.65|32.57|32.63|32.55|11
1744006950000|2025-04-07 06:22:30|32.67|32.59|32.62|32.54|32.68|32.6|32.62|32.54|4
1744006960000|2025-04-07 06:22:40|32.6|32.52|32.59|32.51|32.6|32.52|32.59|32.51|1
1744006970000|2025-04-07 06:22:50|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|2
1744006980000|2025-04-07 06:23:00|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|1
1744006990000|2025-04-07 06:23:10|32.55|32.47|32.57|32.49|32.57|32.49|32.54|32.46|5
1744007010000|2025-04-07 06:23:30|32.59|32.51|32.59|32.51|32.59|32.51|32.59|32.51|2
1744007020000|2025-04-07 06:23:40|||||||||1
1744007030000|2025-04-07 06:23:50|32.58|32.5|32.55|32.47|32.59|32.51|32.53|32.45|5
1744007040000|2025-04-07 06:24:00|32.53|32.45|32.49|32.41|32.55|32.47|32.47|32.39|13
1744007050000|2025-04-07 06:24:10|32.47|32.39|32.49|32.41|32.52|32.44|32.47|32.39|0
1744007060000|2025-04-07 06:24:20|32.47|32.39|32.44|32.36|32.47|32.39|32.41|32.33|5
1744007070000|2025-04-07 06:24:30|32.42|32.34|32.41|32.33|32.44|32.36|32.41|32.33|0
1744007080000|2025-04-07 06:24:40|32.39|32.31|32.31|32.23|32.39|32.31|32.31|32.23|3
1744007090000|2025-04-07 06:24:50|32.3|32.22|32.25|32.17|32.3|32.22|32.25|32.17|13
1744007100000|2025-04-07 06:25:00|32.24|32.16|32.28|32.2|32.28|32.2|32.24|32.16|12
1744007120000|2025-04-07 06:25:20|32.27|32.19|32.25|32.17|32.27|32.19|32.25|32.17|0
1744007130000|2025-04-07 06:25:30|32.27|32.19|32.28|32.2|32.3|32.22|32.25|32.17|1
1744007140000|2025-04-07 06:25:40|32.27|32.19|32.25|32.17|32.27|32.19|32.21|32.13|3
1744007150000|2025-04-07 06:25:50|32.24|32.16|32.29|32.21|32.3|32.22|32.2|32.12|12
1744007160000|2025-04-07 06:26:00|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|2
1744007170000|2025-04-07 06:26:10|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1744007180000|2025-04-07 06:26:20|32.3|32.22|32.31|32.23|32.31|32.23|32.28|32.2|0
1744007190000|2025-04-07 06:26:30|32.33|32.25|32.4|32.32|32.4|32.32|32.32|32.24|14
1744007220000|2025-04-07 06:27:00|32.38|32.3|32.39|32.31|32.4|32.32|32.36|32.28|1
1744007230000|2025-04-07 06:27:10|32.41|32.33|32.41|32.33|32.42|32.34|32.41|32.33|1
1744007240000|2025-04-07 06:27:20|32.42|32.34|32.46|32.38|32.46|32.38|32.41|32.33|4
1744007250000|2025-04-07 06:27:30|32.45|32.37|32.48|32.4|32.48|32.4|32.45|32.37|22
1744007260000|2025-04-07 06:27:40|32.47|32.39|32.45|32.37|32.47|32.39|32.42|32.34|3
1744007280000|2025-04-07 06:28:00|32.48|32.4|32.5|32.42|32.5|32.42|32.47|32.39|0
1744007300000|2025-04-07 06:28:20|32.47|32.39|32.49|32.41|32.49|32.41|32.46|32.38|0
1744007310000|2025-04-07 06:28:30|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|1
1744007320000|2025-04-07 06:28:40|32.54|32.46|32.55|32.47|32.55|32.47|32.54|32.46|0
1744007340000|2025-04-07 06:29:00|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|17
1744007350000|2025-04-07 06:29:10|32.6|32.52|32.63|32.55|32.63|32.55|32.6|32.52|6
1744007360000|2025-04-07 06:29:20|32.64|32.56|32.63|32.55|32.66|32.58|32.63|32.55|2
1744007370000|2025-04-07 06:29:30|32.62|32.54|32.6|32.52|32.63|32.55|32.58|32.5|1
1744007380000|2025-04-07 06:29:40|32.61|32.53|32.61|32.53|32.62|32.54|32.61|32.53|1
1744007390000|2025-04-07 06:29:50|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|5
1744007400000|2025-04-07 06:30:00|32.61|32.53|32.56|32.48|32.61|32.53|32.56|32.48|0
1744007410000|2025-04-07 06:30:10|32.6|32.52|32.58|32.5|32.61|32.53|32.58|32.5|1
1744007420000|2025-04-07 06:30:20|32.59|32.51|32.58|32.5|32.61|32.53|32.58|32.5|0
1744007430000|2025-04-07 06:30:30|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|0
1744007440000|2025-04-07 06:30:40|32.64|32.56|32.69|32.61|32.7|32.62|32.64|32.56|2
1744007450000|2025-04-07 06:30:50|32.7|32.62|32.72|32.64|32.72|32.64|32.69|32.61|0
1744007460000|2025-04-07 06:31:00|32.69|32.61|32.69|32.61|32.69|32.61|32.67|32.59|0
1744007480000|2025-04-07 06:31:20|32.67|32.59|32.66|32.58|32.69|32.61|32.66|32.58|1
1744007490000|2025-04-07 06:31:30|32.68|32.6|32.66|32.58|32.68|32.6|32.66|32.58|0
1744007500000|2025-04-07 06:31:40|||||||||1
1744007510000|2025-04-07 06:31:50|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|0
1744007520000|2025-04-07 06:32:00|32.67|32.59|32.69|32.61|32.69|32.61|32.66|32.58|0
1744007530000|2025-04-07 06:32:10|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|1
1744007540000|2025-04-07 06:32:20|32.7|32.62|32.68|32.6|32.71|32.63|32.68|32.6|9
1744007550000|2025-04-07 06:32:30|32.69|32.61|32.73|32.65|32.73|32.65|32.69|32.61|6
1744007560000|2025-04-07 06:32:40|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|7
1744007570000|2025-04-07 06:32:50|32.66|32.58|32.65|32.57|32.66|32.58|32.65|32.57|4
1744007580000|2025-04-07 06:33:00|32.63|32.55|32.62|32.54|32.63|32.55|32.62|32.54|0
1744007590000|2025-04-07 06:33:10|32.63|32.55|32.6|32.52|32.63|32.55|32.59|32.51|0
1744007600000|2025-04-07 06:33:20|32.61|32.53|32.6|32.52|32.62|32.54|32.6|32.52|1
1744007610000|2025-04-07 06:33:30|32.59|32.51|32.58|32.5|32.61|32.53|32.56|32.48|7
1744007620000|2025-04-07 06:33:40|32.6|32.52|32.53|32.45|32.6|32.52|32.53|32.45|6
1744007630000|2025-04-07 06:33:50|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|1
1744007640000|2025-04-07 06:34:00|32.53|32.45|32.5|32.42|32.53|32.45|32.5|32.42|0
1744007650000|2025-04-07 06:34:10|32.49|32.41|32.48|32.4|32.49|32.41|32.47|32.39|6
1744007660000|2025-04-07 06:34:20|32.49|32.41|32.51|32.43|32.53|32.45|32.49|32.41|2
1744007670000|2025-04-07 06:34:30|32.53|32.45|32.56|32.48|32.56|32.48|32.53|32.45|0
1744007680000|2025-04-07 06:34:40|32.55|32.47|32.53|32.45|32.56|32.48|32.53|32.45|0
1744007690000|2025-04-07 06:34:50|32.54|32.46|32.51|32.43|32.54|32.46|32.5|32.42|27
1744007700000|2025-04-07 06:35:00|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|2
1744007710000|2025-04-07 06:35:10|32.55|32.47|32.6|32.52|32.6|32.52|32.55|32.47|7
1744007720000|2025-04-07 06:35:20|32.59|32.51|32.58|32.5|32.59|32.51|32.56|32.48|30
1744007730000|2025-04-07 06:35:30|32.56|32.48|32.56|32.48|32.56|32.48|32.55|32.47|0
1744007740000|2025-04-07 06:35:40|32.58|32.5|32.56|32.48|32.58|32.5|32.56|32.48|1
1744007750000|2025-04-07 06:35:50|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1744007760000|2025-04-07 06:36:00|32.56|32.48|32.53|32.45|32.56|32.48|32.53|32.45|11
1744007770000|2025-04-07 06:36:10|32.55|32.47|32.5|32.42|32.55|32.47|32.5|32.42|0
1744007780000|2025-04-07 06:36:20|32.51|32.43|32.5|32.42|32.53|32.45|32.5|32.42|2
1744007790000|2025-04-07 06:36:30|32.51|32.43|32.53|32.45|32.53|32.45|32.51|32.43|1
1744007800000|2025-04-07 06:36:40|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|4
1744007810000|2025-04-07 06:36:50|32.58|32.5|32.58|32.5|32.6|32.52|32.58|32.5|20
1744007820000|2025-04-07 06:37:00|32.6|32.52|32.59|32.51|32.61|32.53|32.56|32.48|16
1744007830000|2025-04-07 06:37:10|32.57|32.49|32.54|32.46|32.57|32.49|32.54|32.46|0
1744007840000|2025-04-07 06:37:20|32.56|32.48|32.56|32.48|32.59|32.51|32.56|32.48|9
1744007850000|2025-04-07 06:37:30|||||||||1
1744007860000|2025-04-07 06:37:40|32.59|32.51|32.59|32.51|32.59|32.51|32.56|32.48|1
1744007870000|2025-04-07 06:37:50|32.58|32.5|32.62|32.54|32.62|32.54|32.58|32.5|2
1744007880000|2025-04-07 06:38:00|32.61|32.53|32.62|32.54|32.64|32.56|32.61|32.53|1
1744007890000|2025-04-07 06:38:10|32.61|32.53|32.64|32.56|32.66|32.58|32.61|32.53|11
1744007900000|2025-04-07 06:38:20|32.6|32.52|32.59|32.51|32.6|32.52|32.54|32.46|33
1744007910000|2025-04-07 06:38:30|32.6|32.52|32.55|32.47|32.6|32.52|32.55|32.47|16
1744007920000|2025-04-07 06:38:40|32.57|32.49|32.62|32.54|32.62|32.54|32.57|32.49|17
1744007930000|2025-04-07 06:38:50|32.6|32.52|32.6|32.52|32.63|32.55|32.58|32.5|28
1744007940000|2025-04-07 06:39:00|32.59|32.51|32.55|32.47|32.6|32.52|32.55|32.47|9
1744007950000|2025-04-07 06:39:10|32.5|32.42|32.55|32.47|32.55|32.47|32.5|32.42|4
1744007960000|2025-04-07 06:39:20|32.6|32.52|32.6|32.52|32.6|32.52|32.6|32.52|8
1744007970000|2025-04-07 06:39:30|32.59|32.51|32.59|32.51|32.6|32.52|32.59|32.51|1
1744007980000|2025-04-07 06:39:40|32.58|32.5|32.6|32.52|32.6|32.52|32.55|32.47|1
1744007990000|2025-04-07 06:39:50|32.58|32.5|32.58|32.5|32.58|32.5|32.58|32.5|0
1744008000000|2025-04-07 06:40:00|32.59|32.51|32.58|32.5|32.6|32.52|32.58|32.5|2
1744008010000|2025-04-07 06:40:10|32.57|32.49|32.55|32.47|32.57|32.49|32.55|32.47|1
1744008020000|2025-04-07 06:40:20|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|0
1744008030000|2025-04-07 06:40:30|32.6|32.52|32.6|32.52|32.61|32.53|32.58|32.5|7
1744008040000|2025-04-07 06:40:40|32.58|32.5|32.58|32.5|32.6|32.52|32.56|32.48|15
1744008050000|2025-04-07 06:40:50|32.56|32.48|32.58|32.5|32.6|32.52|32.55|32.47|38
1744008060000|2025-04-07 06:41:00|32.56|32.48|32.56|32.48|32.58|32.5|32.55|32.47|2
1744008070000|2025-04-07 06:41:10|32.55|32.47|32.58|32.5|32.58|32.5|32.55|32.47|0
1744008080000|2025-04-07 06:41:20|32.6|32.52|32.62|32.54|32.62|32.54|32.6|32.52|3
1744008090000|2025-04-07 06:41:30|32.63|32.55|32.63|32.55|32.65|32.57|32.62|32.54|38
1744008100000|2025-04-07 06:41:40|32.62|32.54|32.65|32.57|32.65|32.57|32.62|32.54|0
1744008110000|2025-04-07 06:41:50|32.67|32.59|32.75|32.67|32.75|32.67|32.67|32.59|12
1744008120000|2025-04-07 06:42:00|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|6
1744008130000|2025-04-07 06:42:10|32.76|32.68|32.76|32.68|32.76|32.68|32.76|32.68|12
1744008140000|2025-04-07 06:42:20|32.75|32.67|32.73|32.65|32.75|32.67|32.71|32.63|19
1744008150000|2025-04-07 06:42:30|32.75|32.67|32.76|32.68|32.76|32.68|32.75|32.67|5
1744008160000|2025-04-07 06:42:40|||||||||3
1744008170000|2025-04-07 06:42:50|32.74|32.66|32.76|32.68|32.76|32.68|32.74|32.66|0
1744008180000|2025-04-07 06:43:00|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1744008190000|2025-04-07 06:43:10|32.76|32.68|32.8|32.72|32.8|32.72|32.76|32.68|2
1744008200000|2025-04-07 06:43:20|||||||||1
1744008220000|2025-04-07 06:43:40|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|0
1744008230000|2025-04-07 06:43:50|32.85|32.77|32.91|32.83|32.91|32.83|32.85|32.77|43
1744008240000|2025-04-07 06:44:00|32.93|32.85|32.94|32.86|32.94|32.86|32.91|32.83|12
1744008250000|2025-04-07 06:44:10|32.95|32.87|32.94|32.86|32.95|32.87|32.92|32.84|17
1744008270000|2025-04-07 06:44:30|32.95|32.87|32.94|32.86|32.95|32.87|32.94|32.86|0
1744008280000|2025-04-07 06:44:40|32.95|32.87|33|32.92|33|32.92|32.95|32.87|4
1744008290000|2025-04-07 06:44:50|33.04|32.96|33.04|32.96|33.04|32.96|33.03|32.95|2
1744008300000|2025-04-07 06:45:00|33.03|32.95|33.06|32.98|33.06|32.98|33.03|32.95|22
1744008310000|2025-04-07 06:45:10|33.05|32.97|33|32.92|33.05|32.97|32.95|32.87|23
1744008320000|2025-04-07 06:45:20|32.99|32.91|33|32.92|33.01|32.93|32.99|32.91|2
1744008330000|2025-04-07 06:45:30|33.01|32.93|33.01|32.93|33.01|32.93|32.99|32.91|5
1744008340000|2025-04-07 06:45:40|33|32.92|33.01|32.93|33.01|32.93|33|32.92|0
1744008350000|2025-04-07 06:45:50|33.02|32.94|33.04|32.96|33.04|32.96|33.01|32.93|25
1744008360000|2025-04-07 06:46:00|33.06|32.98|33.11|33.03|33.11|33.03|33.06|32.98|7
1744008370000|2025-04-07 06:46:10|33.12|33.04|33.11|33.03|33.12|33.04|33.06|32.98|42
1744008380000|2025-04-07 06:46:20|33.09|33.01|33.14|33.06|33.16|33.08|33.09|33.01|1
1744008390000|2025-04-07 06:46:30|33.12|33.04|33.16|33.08|33.16|33.08|33.12|33.04|1
1744008400000|2025-04-07 06:46:40|33.17|33.09|33.16|33.08|33.17|33.09|33.16|33.08|3
1744008410000|2025-04-07 06:46:50|33.14|33.06|33.16|33.08|33.16|33.08|33.14|33.06|0
1744008420000|2025-04-07 06:47:00|33.17|33.09|33.18|33.1|33.18|33.1|33.16|33.08|1
1744008430000|2025-04-07 06:47:10|33.15|33.07|33.17|33.09|33.17|33.09|33.15|33.07|0
1744008440000|2025-04-07 06:47:20|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|3
1744008450000|2025-04-07 06:47:30|33.16|33.08|33.18|33.1|33.18|33.1|33.16|33.08|12
1744008460000|2025-04-07 06:47:40|33.19|33.11|33.27|33.19|33.27|33.19|33.19|33.11|5
1744008470000|2025-04-07 06:47:50|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|5
1744008480000|2025-04-07 06:48:00|33.23|33.15|33.25|33.17|33.25|33.17|33.2|33.12|18
1744008490000|2025-04-07 06:48:10|33.26|33.18|33.26|33.18|33.26|33.18|33.26|33.18|4
1744008500000|2025-04-07 06:48:20|33.25|33.17|33.25|33.17|33.27|33.19|33.25|33.17|49
1744008510000|2025-04-07 06:48:30|33.26|33.18|33.28|33.2|33.28|33.2|33.25|33.17|0
1744008520000|2025-04-07 06:48:40|33.32|33.24|33.3|33.22|33.32|33.24|33.28|33.2|1
1744008530000|2025-04-07 06:48:50|33.29|33.21|33.22|33.14|33.3|33.22|33.22|33.14|10
1744008540000|2025-04-07 06:49:00|33.21|33.13|33.2|33.12|33.21|33.13|33.15|33.07|11
1744008550000|2025-04-07 06:49:10|33.18|33.1|33.15|33.07|33.18|33.1|33.15|33.07|1
1744008560000|2025-04-07 06:49:20|33.17|33.09|33.2|33.12|33.2|33.12|33.15|33.07|2
1744008570000|2025-04-07 06:49:30|33.21|33.13|33.21|33.13|33.21|33.13|33.2|33.12|25
1744008580000|2025-04-07 06:49:40|33.22|33.14|33.21|33.13|33.22|33.14|33.21|33.13|5
1744008590000|2025-04-07 06:49:50|33.22|33.14|33.22|33.14|33.22|33.14|33.2|33.12|3
1744008600000|2025-04-07 06:50:00|33.23|33.15|33.23|33.15|33.23|33.15|33.23|33.15|0
1744008610000|2025-04-07 06:50:10|33.28|33.2|33.27|33.19|33.29|33.21|33.27|33.19|0
1744008620000|2025-04-07 06:50:20|33.29|33.21|33.29|33.21|33.3|33.22|33.29|33.21|3
1744008630000|2025-04-07 06:50:30|33.27|33.19|33.23|33.15|33.27|33.19|33.23|33.15|17
1744008640000|2025-04-07 06:50:40|33.24|33.16|33.19|33.11|33.24|33.16|33.19|33.11|21
1744008650000|2025-04-07 06:50:50|33.15|33.07|33.15|33.07|33.18|33.1|33.13|33.05|22
1744008660000|2025-04-07 06:51:00|33.18|33.1|33.15|33.07|33.18|33.1|33.13|33.05|3
1744008670000|2025-04-07 06:51:10|33.17|33.09|33.25|33.17|33.29|33.21|33.17|33.09|7
1744008680000|2025-04-07 06:51:20|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|2
1744008690000|2025-04-07 06:51:30|33.24|33.16|33.23|33.15|33.25|33.17|33.23|33.15|0
1744008700000|2025-04-07 06:51:40|33.24|33.16|33.26|33.18|33.26|33.18|33.24|33.16|1
1744008710000|2025-04-07 06:51:50|33.28|33.2|33.26|33.18|33.28|33.2|33.26|33.18|0
1744008720000|2025-04-07 06:52:00|33.28|33.2|33.23|33.15|33.28|33.2|33.23|33.15|1
1744008730000|2025-04-07 06:52:10|33.25|33.17|33.26|33.18|33.27|33.19|33.23|33.15|0
1744008740000|2025-04-07 06:52:20|33.25|33.17|33.26|33.18|33.28|33.2|33.25|33.17|0
1744008750000|2025-04-07 06:52:30|33.28|33.2|33.28|33.2|33.28|33.2|33.28|33.2|0
1744008760000|2025-04-07 06:52:40|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|1
1744008770000|2025-04-07 06:52:50|33.29|33.21|33.29|33.21|33.29|33.21|33.29|33.21|0
1744008780000|2025-04-07 06:53:00|33.3|33.22|33.28|33.2|33.3|33.22|33.27|33.19|0
1744008790000|2025-04-07 06:53:10|33.29|33.21|33.28|33.2|33.3|33.22|33.28|33.2|0
1744008800000|2025-04-07 06:53:20|33.3|33.22|33.28|33.2|33.3|33.22|33.28|33.2|0
1744008810000|2025-04-07 06:53:30|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|0
1744008820000|2025-04-07 06:53:40|33.28|33.2|33.3|33.22|33.3|33.22|33.28|33.2|3
1744008840000|2025-04-07 06:54:00|33.31|33.23|33.33|33.25|33.33|33.25|33.31|33.23|0
1744008850000|2025-04-07 06:54:10|33.32|33.24|33.3|33.22|33.32|33.24|33.3|33.22|0
1744008860000|2025-04-07 06:54:20|33.29|33.21|33.29|33.21|33.3|33.22|33.27|33.19|13
1744008870000|2025-04-07 06:54:30|33.3|33.22|33.29|33.21|33.3|33.22|33.27|33.19|1
1744008880000|2025-04-07 06:54:40|33.28|33.2|33.31|33.23|33.31|33.23|33.27|33.19|0
1744008890000|2025-04-07 06:54:50|33.34|33.26|33.33|33.25|33.36|33.28|33.33|33.25|10
1744008900000|2025-04-07 06:55:00|33.36|33.28|33.33|33.25|33.36|33.28|33.33|33.25|0
1744008910000|2025-04-07 06:55:10|33.32|33.24|33.3|33.22|33.33|33.25|33.3|33.22|0
1744008920000|2025-04-07 06:55:20|33.29|33.21|33.25|33.17|33.29|33.21|33.24|33.16|7
1744008930000|2025-04-07 06:55:30|33.24|33.16|33.21|33.13|33.24|33.16|33.2|33.12|0
1744008940000|2025-04-07 06:55:40|33.2|33.12|33.23|33.15|33.24|33.16|33.19|33.11|4
1744008950000|2025-04-07 06:55:50|33.21|33.13|33.24|33.16|33.24|33.16|33.2|33.12|0
1744008960000|2025-04-07 06:56:00|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|4
1744008970000|2025-04-07 06:56:10|33.2|33.12|33.14|33.06|33.2|33.12|33.14|33.06|5
1744008980000|2025-04-07 06:56:20|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|1
1744008990000|2025-04-07 06:56:30|33.14|33.06|33.14|33.06|33.15|33.07|33.14|33.06|0
1744009000000|2025-04-07 06:56:40|33.16|33.08|33.19|33.11|33.19|33.11|33.16|33.08|1
1744009010000|2025-04-07 06:56:50|33.2|33.12|33.16|33.08|33.23|33.15|33.16|33.08|12
1744009020000|2025-04-07 06:57:00|33.15|33.07|33.1|33.02|33.15|33.07|33.09|33.01|11
1744009030000|2025-04-07 06:57:10|33.05|32.97|33.03|32.95|33.05|32.97|32.98|32.9|20
1744009040000|2025-04-07 06:57:20|33.01|32.93|32.96|32.88|33.01|32.93|32.96|32.88|0
1744009050000|2025-04-07 06:57:30|32.98|32.9|32.93|32.85|32.98|32.9|32.93|32.85|3
1744009060000|2025-04-07 06:57:40|32.91|32.83|32.92|32.84|32.96|32.88|32.91|32.83|7
1744009070000|2025-04-07 06:57:50|32.94|32.86|32.91|32.83|32.94|32.86|32.91|32.83|1
1744009080000|2025-04-07 06:58:00|32.94|32.86|32.91|32.83|32.94|32.86|32.91|32.83|0
1744009090000|2025-04-07 06:58:10|32.93|32.85|33.03|32.95|33.04|32.96|32.93|32.85|24
1744009100000|2025-04-07 06:58:20|33.05|32.97|33.08|33|33.08|33|33.05|32.97|13
1744009110000|2025-04-07 06:58:30|33.07|32.99|33.13|33.05|33.13|33.05|33.07|32.99|15
1744009120000|2025-04-07 06:58:40|33.15|33.07|33.16|33.08|33.17|33.09|33.15|33.07|1
1744009130000|2025-04-07 06:58:50|33.15|33.07|33.13|33.05|33.15|33.07|33.13|33.05|0
1744009140000|2025-04-07 06:59:00|33.15|33.07|33.17|33.09|33.17|33.09|33.15|33.07|4
1744009150000|2025-04-07 06:59:10|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|1
1744009160000|2025-04-07 06:59:20|33.21|33.13|33.23|33.15|33.23|33.15|33.18|33.1|1
1744009170000|2025-04-07 06:59:30|33.21|33.13|33.21|33.13|33.21|33.13|33.18|33.1|1
1744009180000|2025-04-07 06:59:40|33.18|33.1|33.2|33.12|33.24|33.16|33.18|33.1|5
1744009190000|2025-04-07 06:59:50|33.21|33.13|33.34|33.26|33.34|33.26|33.21|33.13|3
1744009200000|2025-04-07 07:00:00|33.38|33.3|33.28|33.2|33.38|33.3|33.27|33.19|17
1744009210000|2025-04-07 07:00:10|33.32|33.24|33.24|33.16|33.33|33.25|33.23|33.15|32
1744009220000|2025-04-07 07:00:20|33.23|33.15|33.48|33.4|33.48|33.4|33.23|33.15|53
1744009230000|2025-04-07 07:00:30|33.53|33.45|33.51|33.43|33.53|33.45|33.48|33.4|139
1744009240000|2025-04-07 07:00:40|33.49|33.41|33.48|33.4|33.63|33.55|33.48|33.4|40
1744009250000|2025-04-07 07:00:50|33.5|33.42|33.5|33.42|33.5|33.42|33.44|33.36|18
1744009260000|2025-04-07 07:01:00|33.49|33.41|33.55|33.47|33.55|33.47|33.48|33.4|16
1744009270000|2025-04-07 07:01:10|33.61|33.53|33.58|33.5|33.68|33.6|33.58|33.5|4
1744009280000|2025-04-07 07:01:20|33.6|33.52|33.64|33.56|33.69|33.61|33.58|33.5|40
1744009290000|2025-04-07 07:01:30|33.59|33.51|33.74|33.66|33.74|33.66|33.59|33.51|47
1744009300000|2025-04-07 07:01:40|33.76|33.68|33.69|33.61|33.76|33.68|33.66|33.58|122
1744009310000|2025-04-07 07:01:50|33.66|33.58|33.59|33.51|33.69|33.61|33.53|33.45|19
1744009320000|2025-04-07 07:02:00|33.58|33.5|33.54|33.46|33.59|33.51|33.43|33.35|175
1744009330000|2025-04-07 07:02:10|33.59|33.51|33.7|33.62|33.71|33.63|33.59|33.51|11
1744009340000|2025-04-07 07:02:20|33.69|33.61|33.76|33.68|33.83|33.75|33.68|33.6|11
1744009350000|2025-04-07 07:02:30|33.73|33.65|33.71|33.63|33.76|33.68|33.68|33.6|14
1744009360000|2025-04-07 07:02:40|33.73|33.65|33.76|33.68|33.84|33.76|33.71|33.63|63
1744009370000|2025-04-07 07:02:50|33.79|33.71|33.81|33.73|33.86|33.78|33.76|33.68|16
1744009380000|2025-04-07 07:03:00|33.76|33.68|33.71|33.63|33.76|33.68|33.71|33.63|13
1744009390000|2025-04-07 07:03:10|33.74|33.66|33.74|33.66|33.77|33.69|33.72|33.64|0
1744009400000|2025-04-07 07:03:20|33.76|33.68|33.66|33.58|33.76|33.68|33.66|33.58|24
1744009410000|2025-04-07 07:03:30|33.69|33.61|33.83|33.75|33.83|33.75|33.69|33.61|43
1744009420000|2025-04-07 07:03:40|33.88|33.8|33.92|33.84|33.93|33.85|33.86|33.78|36
1744009430000|2025-04-07 07:03:50|33.93|33.85|33.92|33.84|33.93|33.85|33.83|33.75|53
1744009440000|2025-04-07 07:04:00|33.9|33.82|33.97|33.89|33.98|33.9|33.88|33.8|35
1744009450000|2025-04-07 07:04:10|33.94|33.86|34.03|33.95|34.03|33.95|33.94|33.86|50
1744009460000|2025-04-07 07:04:20|34.02|33.94|34.09|34.01|34.1|34.02|33.98|33.9|57
1744009470000|2025-04-07 07:04:30|34.1|34.02|34.09|34.01|34.11|34.03|34.05|33.97|44
1744009480000|2025-04-07 07:04:40|34.1|34.02|34.06|33.98|34.19|34.11|34.03|33.95|47
1744009490000|2025-04-07 07:04:50|34.08|34|34.08|34|34.13|34.05|34.04|33.96|32
1744009500000|2025-04-07 07:05:00|34.13|34.05|34|33.92|34.13|34.05|34|33.92|16
1744009510000|2025-04-07 07:05:10|33.97|33.89|33.95|33.87|33.98|33.9|33.92|33.84|31
1744009520000|2025-04-07 07:05:20|33.97|33.89|33.9|33.82|33.97|33.89|33.87|33.79|17
1744009530000|2025-04-07 07:05:30|33.91|33.83|33.98|33.9|33.98|33.9|33.88|33.8|18
1744009540000|2025-04-07 07:05:40|33.95|33.87|33.98|33.9|34|33.92|33.95|33.87|7
1744009550000|2025-04-07 07:05:50|33.97|33.89|34.03|33.95|34.05|33.97|33.97|33.89|40
1744009560000|2025-04-07 07:06:00|33.98|33.9|34.03|33.95|34.05|33.97|33.98|33.9|25
1744009570000|2025-04-07 07:06:10|34.01|33.93|34.1|34.02|34.13|34.05|34.01|33.93|136
1744009580000|2025-04-07 07:06:20|34.11|34.03|34|33.92|34.11|34.03|34|33.92|14
1744009590000|2025-04-07 07:06:30|33.98|33.9|34.05|33.97|34.15|34.07|33.98|33.9|24
1744009600000|2025-04-07 07:06:40|34.02|33.94|34.11|34.03|34.11|34.03|34.02|33.94|18
1744009610000|2025-04-07 07:06:50|34.13|34.05|34.09|34.01|34.16|34.08|34.08|34|18
1744009620000|2025-04-07 07:07:00|34.07|33.99|34.06|33.98|34.11|34.03|34.05|33.97|19
1744009630000|2025-04-07 07:07:10|34.09|34.01|34.01|33.93|34.1|34.02|34|33.92|9
1744009640000|2025-04-07 07:07:20|34.03|33.95|34.11|34.03|34.11|34.03|34.01|33.93|31
1744009650000|2025-04-07 07:07:30|34.09|34.01|34.12|34.04|34.12|34.04|34.05|33.97|63
1744009660000|2025-04-07 07:07:40|34.11|34.03|34.11|34.03|34.14|34.06|34.06|33.98|15
1744009670000|2025-04-07 07:07:50|34.09|34.01|34.11|34.03|34.14|34.06|34.06|33.98|38
1744009680000|2025-04-07 07:08:00|34.09|34.01|34.16|34.08|34.16|34.08|34.09|34.01|6
1744009690000|2025-04-07 07:08:10|34.17|34.09|34.11|34.03|34.17|34.09|34.06|33.98|38
1744009700000|2025-04-07 07:08:20|34.12|34.04|34.16|34.08|34.17|34.09|34.12|34.04|31
1744009710000|2025-04-07 07:08:30|34.17|34.09|34.12|34.04|34.21|34.13|34.12|34.04|19
1744009720000|2025-04-07 07:08:40|34.07|33.99|34.17|34.09|34.17|34.09|34.07|33.99|16
1744009730000|2025-04-07 07:08:50|34.19|34.11|34.12|34.04|34.21|34.13|34.12|34.04|31
1744009740000|2025-04-07 07:09:00|34.11|34.03|34.17|34.09|34.18|34.1|34.11|34.03|34
1744009750000|2025-04-07 07:09:10|34.16|34.08|34.12|34.04|34.16|34.08|34.07|33.99|12
1744009760000|2025-04-07 07:09:20|34.17|34.09|34.12|34.04|34.17|34.09|34.11|34.03|6
1744009770000|2025-04-07 07:09:30|34.13|34.05|34.16|34.08|34.17|34.09|34.12|34.04|29
1744009780000|2025-04-07 07:09:40|34.12|34.04|34.07|33.99|34.16|34.08|34.07|33.99|24
1744009790000|2025-04-07 07:09:50|34.06|33.98|34.17|34.09|34.19|34.11|34.05|33.97|61
1744009800000|2025-04-07 07:10:00|34.18|34.1|34.24|34.16|34.24|34.16|34.14|34.06|36
1744009810000|2025-04-07 07:10:10|34.23|34.15|34.16|34.08|34.23|34.15|34.11|34.03|29
1744009820000|2025-04-07 07:10:20|34.17|34.09|34.12|34.04|34.19|34.11|34.07|33.99|92
1744009830000|2025-04-07 07:10:30|34.14|34.06|34.14|34.06|34.19|34.11|34.11|34.03|37
1744009840000|2025-04-07 07:10:40|34.17|34.09|34.18|34.1|34.24|34.16|34.17|34.09|14
1744009850000|2025-04-07 07:10:50|34.17|34.09|34.21|34.13|34.24|34.16|34.16|34.08|7
1744009860000|2025-04-07 07:11:00|34.22|34.14|34.24|34.16|34.28|34.2|34.21|34.13|7
1744009870000|2025-04-07 07:11:10|34.23|34.15|34.17|34.09|34.23|34.15|34.16|34.08|37
1744009880000|2025-04-07 07:11:20|34.16|34.08|34.17|34.09|34.21|34.13|34.14|34.06|2
1744009890000|2025-04-07 07:11:30|34.16|34.08|34.1|34.02|34.16|34.08|34.1|34.02|28
1744009900000|2025-04-07 07:11:40|34.09|34.01|34.04|33.96|34.09|34.01|34.03|33.95|49
1744009910000|2025-04-07 07:11:50|34.05|33.97|34.04|33.96|34.14|34.06|34.03|33.95|81
1744009920000|2025-04-07 07:12:00|34.09|34.01|34.09|34.01|34.11|34.03|34.04|33.96|38
1744009930000|2025-04-07 07:12:10|34.04|33.96|33.97|33.89|34.04|33.96|33.97|33.89|50
1744009940000|2025-04-07 07:12:20|33.98|33.9|34.04|33.96|34.04|33.96|33.95|33.87|37
1744009950000|2025-04-07 07:12:30|34.05|33.97|34.04|33.96|34.09|34.01|34.04|33.96|6
1744009960000|2025-04-07 07:12:40|34.09|34.01|34.15|34.07|34.17|34.09|34.04|33.96|19
1744009970000|2025-04-07 07:12:50|34.1|34.02|34.25|34.17|34.25|34.17|34.1|34.02|58
1744009980000|2025-04-07 07:13:00|34.3|34.22|34.34|34.26|34.34|34.26|34.24|34.16|113
1744009990000|2025-04-07 07:13:10|34.33|34.25|34.31|34.23|34.34|34.26|34.2|34.12|28
1744010000000|2025-04-07 07:13:20|34.29|34.21|34.2|34.12|34.31|34.23|34.2|34.12|11
1744010010000|2025-04-07 07:13:30|34.25|34.17|34.27|34.19|34.28|34.2|34.22|34.14|5
1744010020000|2025-04-07 07:13:40|34.26|34.18|34.17|34.09|34.27|34.19|34.17|34.09|11
1744010030000|2025-04-07 07:13:50|34.19|34.11|34.13|34.05|34.19|34.11|34.1|34.02|8
1744010040000|2025-04-07 07:14:00|34.1|34.02|34.08|34|34.1|34.02|34.07|33.99|3
1744010050000|2025-04-07 07:14:10|34.07|33.99|34.13|34.05|34.14|34.06|34.04|33.96|22
1744010060000|2025-04-07 07:14:20|34.12|34.04|34.07|33.99|34.12|34.04|34.06|33.98|25
1744010070000|2025-04-07 07:14:30|34.1|34.02|34.14|34.06|34.17|34.09|34.09|34.01|2
1744010080000|2025-04-07 07:14:40|34.12|34.04|33.97|33.89|34.15|34.07|33.95|33.87|39
1744010090000|2025-04-07 07:14:50|34|33.92|34|33.92|34.05|33.97|33.97|33.89|15
1744010100000|2025-04-07 07:15:00|33.97|33.89|33.73|33.65|33.98|33.9|33.68|33.6|57
1744010110000|2025-04-07 07:15:10|33.74|33.66|33.63|33.55|33.8|33.72|33.63|33.55|34
1744010120000|2025-04-07 07:15:20|33.62|33.54|33.65|33.57|33.66|33.58|33.58|33.5|42
1744010130000|2025-04-07 07:15:30|33.66|33.58|33.58|33.5|33.66|33.58|33.57|33.49|14
1744010140000|2025-04-07 07:15:40|33.57|33.49|33.58|33.5|33.63|33.55|33.55|33.47|27
1744010150000|2025-04-07 07:15:50|33.53|33.45|33.6|33.52|33.61|33.53|33.53|33.45|60
1744010160000|2025-04-07 07:16:00|33.61|33.53|33.55|33.47|33.61|33.53|33.54|33.46|34
1744010170000|2025-04-07 07:16:10|33.53|33.45|33.51|33.43|33.56|33.48|33.49|33.41|20
1744010180000|2025-04-07 07:16:20|33.53|33.45|33.49|33.41|33.56|33.48|33.49|33.41|40
1744010190000|2025-04-07 07:16:30|33.5|33.42|33.51|33.43|33.55|33.47|33.49|33.41|64
1744010200000|2025-04-07 07:16:40|33.5|33.42|33.54|33.46|33.59|33.51|33.49|33.41|17
1744010210000|2025-04-07 07:16:50|33.56|33.48|33.59|33.51|33.59|33.51|33.51|33.43|3
1744010220000|2025-04-07 07:17:00|33.62|33.54|33.68|33.6|33.68|33.6|33.62|33.54|41
1744010230000|2025-04-07 07:17:10|33.67|33.59|33.62|33.54|33.68|33.6|33.57|33.49|20
1744010240000|2025-04-07 07:17:20|33.65|33.57|33.6|33.52|33.65|33.57|33.54|33.46|12
1744010250000|2025-04-07 07:17:30|33.59|33.51|33.63|33.55|33.66|33.58|33.59|33.51|3
1744010260000|2025-04-07 07:17:40|33.61|33.53|33.62|33.54|33.65|33.57|33.59|33.51|16
1744010270000|2025-04-07 07:17:50|33.64|33.56|33.66|33.58|33.71|33.63|33.63|33.55|15
1744010280000|2025-04-07 07:18:00|33.64|33.56|33.54|33.46|33.64|33.56|33.53|33.45|18
1744010290000|2025-04-07 07:18:10|33.51|33.43|33.49|33.41|33.52|33.44|33.49|33.41|7
1744010300000|2025-04-07 07:18:20|33.48|33.4|33.48|33.4|33.54|33.46|33.48|33.4|12
1744010310000|2025-04-07 07:18:30|33.46|33.38|33.42|33.34|33.48|33.4|33.42|33.34|7
1744010320000|2025-04-07 07:18:40|33.48|33.4|33.34|33.26|33.48|33.4|33.32|33.24|27
1744010330000|2025-04-07 07:18:50|33.32|33.24|33.31|33.23|33.34|33.26|33.27|33.19|16
1744010340000|2025-04-07 07:19:00|33.33|33.25|33.31|33.23|33.36|33.28|33.28|33.2|53
1744010350000|2025-04-07 07:19:10|33.27|33.19|33.35|33.27|33.36|33.28|33.26|33.18|24
1744010360000|2025-04-07 07:19:20|33.32|33.24|33.41|33.33|33.41|33.33|33.32|33.24|56
1744010370000|2025-04-07 07:19:30|33.4|33.32|33.43|33.35|33.48|33.4|33.4|33.32|46
1744010380000|2025-04-07 07:19:40|33.45|33.37|33.46|33.38|33.57|33.49|33.45|33.37|88
1744010390000|2025-04-07 07:19:50|33.51|33.43|33.46|33.38|33.55|33.47|33.45|33.37|55
1744010400000|2025-04-07 07:20:00|33.45|33.37|33.56|33.48|33.61|33.53|33.45|33.37|61
1744010410000|2025-04-07 07:20:10|33.57|33.49|33.7|33.62|33.74|33.66|33.57|33.49|132
1744010420000|2025-04-07 07:20:20|33.69|33.61|33.72|33.64|33.74|33.66|33.69|33.61|85
1744010430000|2025-04-07 07:20:30|33.75|33.67|33.72|33.64|33.75|33.67|33.72|33.64|57
1744010440000|2025-04-07 07:20:40|33.69|33.61|33.67|33.59|33.74|33.66|33.67|33.59|9
1744010450000|2025-04-07 07:20:50|33.66|33.58|33.79|33.71|33.84|33.76|33.66|33.58|26
1744010460000|2025-04-07 07:21:00|33.84|33.76|33.82|33.74|33.84|33.76|33.78|33.7|83
1744010470000|2025-04-07 07:21:10|33.87|33.79|33.82|33.74|33.87|33.79|33.77|33.69|71
1744010480000|2025-04-07 07:21:20|33.85|33.77|33.82|33.74|33.9|33.82|33.82|33.74|36
1744010490000|2025-04-07 07:21:30|33.8|33.72|33.76|33.68|33.85|33.77|33.76|33.68|43
1744010500000|2025-04-07 07:21:40|33.77|33.69|33.85|33.77|33.85|33.77|33.77|33.69|33
1744010510000|2025-04-07 07:21:50|33.84|33.76|33.84|33.76|33.89|33.81|33.82|33.74|23
1744010520000|2025-04-07 07:22:00|33.82|33.74|33.83|33.75|33.84|33.76|33.77|33.69|37
1744010530000|2025-04-07 07:22:10|33.82|33.74|33.79|33.71|33.84|33.76|33.78|33.7|4
1744010540000|2025-04-07 07:22:20|33.78|33.7|33.84|33.76|33.84|33.76|33.77|33.69|10
1744010550000|2025-04-07 07:22:30|33.88|33.8|33.8|33.72|33.89|33.81|33.8|33.72|12
1744010560000|2025-04-07 07:22:40|33.82|33.74|33.8|33.72|33.82|33.74|33.72|33.64|92
1744010570000|2025-04-07 07:22:50|33.82|33.74|33.66|33.58|33.82|33.74|33.66|33.58|46
1744010580000|2025-04-07 07:23:00|33.67|33.59|33.63|33.55|33.67|33.59|33.55|33.47|16
1744010590000|2025-04-07 07:23:10|33.61|33.53|33.56|33.48|33.61|33.53|33.48|33.4|114
1744010600000|2025-04-07 07:23:20|33.55|33.47|33.5|33.42|33.56|33.48|33.43|33.35|71
1744010610000|2025-04-07 07:23:30|33.52|33.44|33.58|33.5|33.58|33.5|33.5|33.42|9
1744010620000|2025-04-07 07:23:40|33.56|33.48|33.58|33.5|33.58|33.5|33.55|33.47|11
1744010630000|2025-04-07 07:23:50|33.59|33.51|33.65|33.57|33.7|33.62|33.57|33.49|53
1744010640000|2025-04-07 07:24:00|33.67|33.59|33.65|33.57|33.69|33.61|33.62|33.54|6
1744010650000|2025-04-07 07:24:10|33.67|33.59|33.65|33.57|33.7|33.62|33.65|33.57|4
1744010660000|2025-04-07 07:24:20|33.62|33.54|33.68|33.6|33.69|33.61|33.62|33.54|11
1744010670000|2025-04-07 07:24:30|33.69|33.61|33.69|33.61|33.75|33.67|33.69|33.61|7
1744010680000|2025-04-07 07:24:40|33.7|33.62|33.65|33.57|33.74|33.66|33.65|33.57|6
1744010690000|2025-04-07 07:24:50|33.63|33.55|33.74|33.66|33.74|33.66|33.62|33.54|9
1744010700000|2025-04-07 07:25:00|33.72|33.64|33.76|33.68|33.79|33.71|33.7|33.62|18
1744010710000|2025-04-07 07:25:10|33.78|33.7|33.79|33.71|33.8|33.72|33.74|33.66|9
1744010720000|2025-04-07 07:25:20|33.77|33.69|33.76|33.68|33.8|33.72|33.74|33.66|41
1744010730000|2025-04-07 07:25:30|33.74|33.66|33.79|33.71|33.87|33.79|33.74|33.66|23
1744010740000|2025-04-07 07:25:40|33.78|33.7|33.84|33.76|33.84|33.76|33.75|33.67|5
1744010750000|2025-04-07 07:25:50|33.87|33.79|33.82|33.74|33.87|33.79|33.79|33.71|8
1744010760000|2025-04-07 07:26:00|33.85|33.77|33.77|33.69|33.87|33.79|33.75|33.67|10
1744010770000|2025-04-07 07:26:10|33.75|33.67|33.89|33.81|33.89|33.81|33.75|33.67|36
1744010780000|2025-04-07 07:26:20|33.86|33.78|33.89|33.81|33.89|33.81|33.84|33.76|6
1744010790000|2025-04-07 07:26:30|33.85|33.77|33.94|33.86|33.94|33.86|33.85|33.77|8
1744010800000|2025-04-07 07:26:40|33.93|33.85|33.85|33.77|33.93|33.85|33.85|33.77|21
1744010810000|2025-04-07 07:26:50|33.83|33.75|33.81|33.73|33.85|33.77|33.78|33.7|37
1744010820000|2025-04-07 07:27:00|33.8|33.72|33.89|33.81|33.9|33.82|33.8|33.72|8
1744010830000|2025-04-07 07:27:10|33.91|33.83|34.01|33.93|34.02|33.94|33.91|33.83|60
1744010840000|2025-04-07 07:27:20|33.99|33.91|33.97|33.89|34.01|33.93|33.97|33.89|28
1744010850000|2025-04-07 07:27:30|33.99|33.91|34.02|33.94|34.05|33.97|33.99|33.91|21
1744010860000|2025-04-07 07:27:40|34.06|33.98|34.02|33.94|34.07|33.99|34.02|33.94|7
1744010870000|2025-04-07 07:27:50|34.04|33.96|34.07|33.99|34.07|33.99|34.04|33.96|4
1744010880000|2025-04-07 07:28:00|34.05|33.97|34.04|33.96|34.1|34.02|34.02|33.94|30
1744010890000|2025-04-07 07:28:10|34.03|33.95|33.97|33.89|34.03|33.95|33.96|33.88|60
1744010900000|2025-04-07 07:28:20|33.99|33.91|34.02|33.94|34.05|33.97|33.99|33.91|10
1744010910000|2025-04-07 07:28:30|34.03|33.95|34.08|34|34.13|34.05|34.02|33.94|30
1744010920000|2025-04-07 07:28:40|34.13|34.05|34.07|33.99|34.13|34.05|34.01|33.93|25
1744010930000|2025-04-07 07:28:50|34.06|33.98|34.03|33.95|34.08|34|34.03|33.95|12
1744010940000|2025-04-07 07:29:00|34.04|33.96|34|33.92|34.06|33.98|33.98|33.9|19
1744010950000|2025-04-07 07:29:10|33.98|33.9|33.97|33.89|34|33.92|33.92|33.84|41
1744010960000|2025-04-07 07:29:20|33.95|33.87|34.02|33.94|34.02|33.94|33.92|33.84|22
1744010970000|2025-04-07 07:29:30|34.05|33.97|34.07|33.99|34.07|33.99|34.03|33.95|11
1744010980000|2025-04-07 07:29:40|34.05|33.97|34.02|33.94|34.07|33.99|34.02|33.94|1
1744010990000|2025-04-07 07:29:50|34.06|33.98|33.98|33.9|34.07|33.99|33.96|33.88|22
1744011000000|2025-04-07 07:30:00|33.99|33.91|34.07|33.99|34.12|34.04|33.97|33.89|79
1744011010000|2025-04-07 07:30:10|34.06|33.98|34.12|34.04|34.16|34.08|34.06|33.98|65
1744011020000|2025-04-07 07:30:20|34.11|34.03|34.11|34.03|34.12|34.04|34.09|34.01|31
1744011030000|2025-04-07 07:30:30|34.12|34.04|34.07|33.99|34.12|34.04|34.04|33.96|0
1744011040000|2025-04-07 07:30:40|34.11|34.03|34.09|34.01|34.11|34.03|34.06|33.98|25
1744011050000|2025-04-07 07:30:50|34.11|34.03|34.12|34.04|34.17|34.09|34.09|34.01|87
1744011060000|2025-04-07 07:31:00|34.11|34.03|34.12|34.04|34.12|34.04|34.09|34.01|9
1744011070000|2025-04-07 07:31:10|34.15|34.07|34.14|34.06|34.17|34.09|34.12|34.04|28
1744011080000|2025-04-07 07:31:20|34.15|34.07|34.17|34.09|34.17|34.09|34.14|34.06|1
1744011090000|2025-04-07 07:31:30|34.16|34.08|34.12|34.04|34.16|34.08|34.11|34.03|35
1744011100000|2025-04-07 07:31:40|34.07|33.99|34.02|33.94|34.07|33.99|33.99|33.91|30
1744011110000|2025-04-07 07:31:50|34.04|33.96|34.02|33.94|34.04|33.96|33.96|33.88|6
1744011120000|2025-04-07 07:32:00|34|33.92|34.07|33.99|34.07|33.99|34|33.92|14
1744011130000|2025-04-07 07:32:10|34.08|34|34.08|34|34.08|34|34.05|33.97|25
1744011140000|2025-04-07 07:32:20|34.07|33.99|34.08|34|34.13|34.05|34.03|33.95|21
1744011150000|2025-04-07 07:32:30|34.07|33.99|34.09|34.01|34.12|34.04|34.06|33.98|47
1744011160000|2025-04-07 07:32:40|34.1|34.02|34.09|34.01|34.12|34.04|34.08|34|31
1744011170000|2025-04-07 07:32:50|34.08|34|34.08|34|34.12|34.04|34.03|33.95|8
1744011180000|2025-04-07 07:33:00|34.09|34.01|34.08|34|34.12|34.04|34.05|33.97|5
1744011190000|2025-04-07 07:33:10|34.1|34.02|34.02|33.94|34.13|34.05|34|33.92|20
1744011200000|2025-04-07 07:33:20|34.07|33.99|34.07|33.99|34.08|34|34.07|33.99|6
1744011210000|2025-04-07 07:33:30|34.02|33.94|34.07|33.99|34.07|33.99|34.02|33.94|2
1744011220000|2025-04-07 07:33:40|34.06|33.98|34.02|33.94|34.08|34|34.02|33.94|30
1744011230000|2025-04-07 07:33:50|34.03|33.95|33.97|33.89|34.03|33.95|33.97|33.89|7
1744011240000|2025-04-07 07:34:00|33.98|33.9|34.01|33.93|34.05|33.97|33.94|33.86|14
1744011250000|2025-04-07 07:34:10|34.02|33.94|33.99|33.91|34.02|33.94|33.99|33.91|3
1744011260000|2025-04-07 07:34:20|33.96|33.88|33.91|33.83|33.96|33.88|33.91|33.83|11
1744011270000|2025-04-07 07:34:30|33.96|33.88|33.99|33.91|33.99|33.91|33.96|33.88|8
1744011280000|2025-04-07 07:34:40|34.02|33.94|33.9|33.82|34.02|33.94|33.9|33.82|44
1744011290000|2025-04-07 07:34:50|33.91|33.83|33.97|33.89|33.97|33.89|33.91|33.83|46
1744011300000|2025-04-07 07:35:00|33.95|33.87|33.96|33.88|33.97|33.89|33.92|33.84|13
1744011310000|2025-04-07 07:35:10|33.97|33.89|33.86|33.78|33.97|33.89|33.86|33.78|23
1744011320000|2025-04-07 07:35:20|33.81|33.73|33.81|33.73|33.81|33.73|33.76|33.68|21
1744011330000|2025-04-07 07:35:30|33.8|33.72|33.83|33.75|33.89|33.81|33.8|33.72|18
1744011340000|2025-04-07 07:35:40|33.81|33.73|33.86|33.78|33.86|33.78|33.81|33.73|27
1744011350000|2025-04-07 07:35:50|33.87|33.79|33.87|33.79|33.87|33.79|33.85|33.77|2
1744011360000|2025-04-07 07:36:00|33.86|33.78|33.75|33.67|33.87|33.79|33.75|33.67|35
1744011370000|2025-04-07 07:36:10|33.74|33.66|33.81|33.73|33.81|33.73|33.73|33.65|4
1744011380000|2025-04-07 07:36:20|33.82|33.74|33.84|33.76|33.84|33.76|33.81|33.73|6
1744011390000|2025-04-07 07:36:30|33.87|33.79|33.87|33.79|33.87|33.79|33.82|33.74|7
1744011400000|2025-04-07 07:36:40|33.9|33.82|33.91|33.83|33.93|33.85|33.89|33.81|227
1744011410000|2025-04-07 07:36:50|33.92|33.84|33.96|33.88|33.96|33.88|33.91|33.83|24
1744011420000|2025-04-07 07:37:00|33.93|33.85|33.91|33.83|33.94|33.86|33.89|33.81|15
1744011430000|2025-04-07 07:37:10|33.93|33.85|33.89|33.81|33.96|33.88|33.89|33.81|7
1744011440000|2025-04-07 07:37:20|33.9|33.82|33.89|33.81|33.92|33.84|33.89|33.81|0
1744011450000|2025-04-07 07:37:30|33.9|33.82|33.88|33.8|33.95|33.87|33.88|33.8|16
1744011460000|2025-04-07 07:37:40|33.89|33.81|33.84|33.76|33.91|33.83|33.84|33.76|14
1744011470000|2025-04-07 07:37:50|33.85|33.77|33.85|33.77|33.93|33.85|33.85|33.77|20
1744011480000|2025-04-07 07:38:00|33.84|33.76|33.78|33.7|33.86|33.78|33.78|33.7|40
1744011490000|2025-04-07 07:38:10|33.81|33.73|33.79|33.71|33.81|33.73|33.78|33.7|6
1744011500000|2025-04-07 07:38:20|33.78|33.7|33.84|33.76|33.84|33.76|33.78|33.7|9
1744011510000|2025-04-07 07:38:30|33.83|33.75|33.83|33.75|33.83|33.75|33.78|33.7|29
1744011520000|2025-04-07 07:38:40|33.81|33.73|33.84|33.76|33.84|33.76|33.81|33.73|13
1744011530000|2025-04-07 07:38:50|33.82|33.74|33.81|33.73|33.84|33.76|33.79|33.71|12
1744011540000|2025-04-07 07:39:00|33.84|33.76|33.81|33.73|33.84|33.76|33.79|33.71|6
1744011550000|2025-04-07 07:39:10|33.79|33.71|33.81|33.73|33.84|33.76|33.79|33.71|4
1744011560000|2025-04-07 07:39:20|33.79|33.71|33.78|33.7|33.81|33.73|33.78|33.7|12
1744011570000|2025-04-07 07:39:30|33.76|33.68|33.74|33.66|33.76|33.68|33.72|33.64|9
1744011580000|2025-04-07 07:39:40|33.73|33.65|33.71|33.63|33.74|33.66|33.68|33.6|11
1744011590000|2025-04-07 07:39:50|33.69|33.61|33.67|33.59|33.74|33.66|33.65|33.57|8
1744011600000|2025-04-07 07:40:00|33.64|33.56|33.67|33.59|33.67|33.59|33.62|33.54|22
1744011610000|2025-04-07 07:40:10|33.66|33.58|33.62|33.54|33.66|33.58|33.57|33.49|33
1744011620000|2025-04-07 07:40:20|33.61|33.53|33.64|33.56|33.65|33.57|33.61|33.53|5
1744011630000|2025-04-07 07:40:30|33.62|33.54|33.57|33.49|33.65|33.57|33.57|33.49|4
1744011640000|2025-04-07 07:40:40|33.58|33.5|33.62|33.54|33.63|33.55|33.58|33.5|9
1744011650000|2025-04-07 07:40:50|33.6|33.52|33.57|33.49|33.62|33.54|33.57|33.49|9
1744011660000|2025-04-07 07:41:00|33.52|33.44|33.6|33.52|33.6|33.52|33.52|33.44|11
1744011670000|2025-04-07 07:41:10|33.62|33.54|33.62|33.54|33.62|33.54|33.54|33.46|19
1744011680000|2025-04-07 07:41:20|33.63|33.55|33.5|33.42|33.63|33.55|33.5|33.42|10
1744011690000|2025-04-07 07:41:30|33.51|33.43|33.42|33.34|33.51|33.43|33.41|33.33|4
1744011700000|2025-04-07 07:41:40|33.41|33.33|33.45|33.37|33.46|33.38|33.39|33.31|13
1744011710000|2025-04-07 07:41:50|33.42|33.34|33.39|33.31|33.42|33.34|33.37|33.29|7
1744011720000|2025-04-07 07:42:00|33.37|33.29|33.45|33.37|33.45|33.37|33.37|33.29|12
1744011730000|2025-04-07 07:42:10|33.42|33.34|33.43|33.35|33.45|33.37|33.4|33.32|4
1744011740000|2025-04-07 07:42:20|33.41|33.33|33.43|33.35|33.45|33.37|33.4|33.32|1
1744011750000|2025-04-07 07:42:30|33.45|33.37|33.45|33.37|33.47|33.39|33.45|33.37|2
1744011760000|2025-04-07 07:42:40|33.44|33.36|33.52|33.44|33.52|33.44|33.44|33.36|2
1744011770000|2025-04-07 07:42:50|33.49|33.41|33.41|33.33|33.52|33.44|33.4|33.32|12
1744011780000|2025-04-07 07:43:00|33.4|33.32|33.45|33.37|33.47|33.39|33.4|33.32|26
1744011790000|2025-04-07 07:43:10|33.43|33.35|33.4|33.32|33.45|33.37|33.4|33.32|2
1744011800000|2025-04-07 07:43:20|33.43|33.35|33.42|33.34|33.45|33.37|33.42|33.34|4
1744011810000|2025-04-07 07:43:30|33.43|33.35|33.42|33.34|33.45|33.37|33.4|33.32|9
1744011820000|2025-04-07 07:43:40|33.4|33.32|33.4|33.32|33.45|33.37|33.39|33.31|4
1744011830000|2025-04-07 07:43:50|33.43|33.35|33.49|33.41|33.49|33.41|33.41|33.33|30
1744011840000|2025-04-07 07:44:00|33.51|33.43|33.56|33.48|33.56|33.48|33.49|33.41|48
1744011850000|2025-04-07 07:44:10|33.58|33.5|33.55|33.47|33.58|33.5|33.5|33.42|12
1744011860000|2025-04-07 07:44:20|33.57|33.49|33.57|33.49|33.59|33.51|33.54|33.46|5
1744011870000|2025-04-07 07:44:30|33.58|33.5|33.61|33.53|33.63|33.55|33.58|33.5|13
1744011880000|2025-04-07 07:44:40|33.6|33.52|33.63|33.55|33.63|33.55|33.6|33.52|13
1744011890000|2025-04-07 07:44:50|33.62|33.54|33.61|33.53|33.62|33.54|33.58|33.5|7
1744011900000|2025-04-07 07:45:00|33.62|33.54|33.62|33.54|33.63|33.55|33.6|33.52|11
1744011910000|2025-04-07 07:45:10|33.63|33.55|33.64|33.56|33.64|33.56|33.61|33.53|18
1744011920000|2025-04-07 07:45:20|33.66|33.58|33.72|33.64|33.74|33.66|33.66|33.58|13
1744011930000|2025-04-07 07:45:30|33.74|33.66|33.77|33.69|33.79|33.71|33.72|33.64|36
1744011940000|2025-04-07 07:45:40|33.76|33.68|33.79|33.71|33.79|33.71|33.76|33.68|9
1744011950000|2025-04-07 07:45:50|33.77|33.69|33.77|33.69|33.8|33.72|33.77|33.69|5
1744011960000|2025-04-07 07:46:00|33.74|33.66|33.74|33.66|33.79|33.71|33.74|33.66|17
1744011970000|2025-04-07 07:46:10|33.73|33.65|33.79|33.71|33.79|33.71|33.68|33.6|64
1744011980000|2025-04-07 07:46:20|33.81|33.73|33.77|33.69|33.86|33.78|33.77|33.69|20
1744011990000|2025-04-07 07:46:30|33.74|33.66|33.77|33.69|33.79|33.71|33.74|33.66|11
1744012000000|2025-04-07 07:46:40|33.78|33.7|33.73|33.65|33.79|33.71|33.71|33.63|8
1744012010000|2025-04-07 07:46:50|33.74|33.66|33.76|33.68|33.76|33.68|33.74|33.66|6
1744012020000|2025-04-07 07:47:00|33.74|33.66|33.79|33.71|33.8|33.72|33.74|33.66|7
1744012030000|2025-04-07 07:47:10|33.82|33.74|33.86|33.78|33.91|33.83|33.79|33.71|33
1744012040000|2025-04-07 07:47:20|33.89|33.81|33.84|33.76|33.91|33.83|33.81|33.73|17
1744012050000|2025-04-07 07:47:30|33.86|33.78|33.89|33.81|33.91|33.83|33.85|33.77|4
1744012060000|2025-04-07 07:47:40|33.91|33.83|33.89|33.81|33.92|33.84|33.89|33.81|12
1744012070000|2025-04-07 07:47:50|33.87|33.79|33.84|33.76|33.87|33.79|33.81|33.73|13
1744012080000|2025-04-07 07:48:00|33.81|33.73|33.77|33.69|33.84|33.76|33.76|33.68|9
1744012090000|2025-04-07 07:48:10|33.79|33.71|33.82|33.74|33.82|33.74|33.79|33.71|14
1744012100000|2025-04-07 07:48:20|33.83|33.75|33.83|33.75|33.84|33.76|33.81|33.73|18
1744012110000|2025-04-07 07:48:30|33.86|33.78|33.86|33.78|33.89|33.81|33.84|33.76|12
1744012120000|2025-04-07 07:48:40|33.84|33.76|33.88|33.8|33.88|33.8|33.84|33.76|102
1744012130000|2025-04-07 07:48:50|33.87|33.79|33.88|33.8|33.9|33.82|33.87|33.79|10
1744012140000|2025-04-07 07:49:00|33.9|33.82|33.94|33.86|33.98|33.9|33.87|33.79|26
1744012150000|2025-04-07 07:49:10|33.93|33.85|33.93|33.85|33.97|33.89|33.93|33.85|8
1744012160000|2025-04-07 07:49:20|33.92|33.84|33.92|33.84|33.95|33.87|33.92|33.84|24
1744012170000|2025-04-07 07:49:30|33.93|33.85|33.93|33.85|33.95|33.87|33.88|33.8|41
1744012180000|2025-04-07 07:49:40|33.92|33.84|33.97|33.89|34.01|33.93|33.92|33.84|11
1744012190000|2025-04-07 07:49:50|33.94|33.86|33.91|33.83|33.94|33.86|33.86|33.78|8
1744012200000|2025-04-07 07:50:00|33.92|33.84|33.97|33.89|34|33.92|33.92|33.84|22
1744012210000|2025-04-07 07:50:10|33.98|33.9|33.97|33.89|34|33.92|33.96|33.88|16
1744012220000|2025-04-07 07:50:20|33.96|33.88|33.9|33.82|33.96|33.88|33.9|33.82|8
1744012230000|2025-04-07 07:50:30|33.91|33.83|33.91|33.83|33.94|33.86|33.88|33.8|3
1744012240000|2025-04-07 07:50:40|33.92|33.84|33.89|33.81|33.92|33.84|33.86|33.78|7
1744012250000|2025-04-07 07:50:50|33.91|33.83|33.94|33.86|33.97|33.89|33.91|33.83|36
1744012260000|2025-04-07 07:51:00|33.92|33.84|33.89|33.81|33.92|33.84|33.89|33.81|7
1744012270000|2025-04-07 07:51:10|33.91|33.83|33.89|33.81|33.91|33.83|33.86|33.78|11
1744012280000|2025-04-07 07:51:20|33.91|33.83|33.86|33.78|33.91|33.83|33.86|33.78|4
1744012290000|2025-04-07 07:51:30|33.84|33.76|33.95|33.87|33.97|33.89|33.83|33.75|8
1744012300000|2025-04-07 07:51:40|33.97|33.89|33.95|33.87|33.98|33.9|33.93|33.85|31
1744012310000|2025-04-07 07:51:50|33.93|33.85|33.95|33.87|33.98|33.9|33.93|33.85|3
1744012320000|2025-04-07 07:52:00|33.96|33.88|33.93|33.85|34.02|33.94|33.92|33.84|52
1744012330000|2025-04-07 07:52:10|33.95|33.87|33.98|33.9|33.98|33.9|33.92|33.84|36
1744012340000|2025-04-07 07:52:20|33.95|33.87|33.92|33.84|33.95|33.87|33.92|33.84|30
1744012350000|2025-04-07 07:52:30|33.9|33.82|33.86|33.78|33.93|33.85|33.86|33.78|34
1744012360000|2025-04-07 07:52:40|33.88|33.8|33.93|33.85|33.93|33.85|33.85|33.77|10
1744012370000|2025-04-07 07:52:50|33.98|33.9|33.95|33.87|33.98|33.9|33.93|33.85|12
1744012380000|2025-04-07 07:53:00|33.93|33.85|33.93|33.85|33.98|33.9|33.93|33.85|8
1744012390000|2025-04-07 07:53:10|33.9|33.82|33.93|33.85|33.98|33.9|33.88|33.8|37
1744012400000|2025-04-07 07:53:20|33.95|33.87|33.91|33.83|33.98|33.9|33.88|33.8|12
1744012410000|2025-04-07 07:53:30|33.93|33.85|33.95|33.87|33.95|33.87|33.93|33.85|28
1744012420000|2025-04-07 07:53:40|33.93|33.85|33.91|33.83|33.96|33.88|33.91|33.83|44
1744012430000|2025-04-07 07:53:50|33.9|33.82|33.93|33.85|33.93|33.85|33.89|33.81|6
1744012440000|2025-04-07 07:54:00|33.95|33.87|33.82|33.74|33.95|33.87|33.82|33.74|36
1744012450000|2025-04-07 07:54:10|33.83|33.75|33.82|33.74|33.85|33.77|33.8|33.72|24
1744012460000|2025-04-07 07:54:20|33.81|33.73|33.8|33.72|33.83|33.75|33.8|33.72|23
1744012470000|2025-04-07 07:54:30|33.83|33.75|33.75|33.67|33.83|33.75|33.75|33.67|45
1744012480000|2025-04-07 07:54:40|33.74|33.66|33.75|33.67|33.75|33.67|33.7|33.62|19
1744012490000|2025-04-07 07:54:50|33.77|33.69|33.78|33.7|33.8|33.72|33.75|33.67|39
1744012500000|2025-04-07 07:55:00|33.8|33.72|33.78|33.7|33.81|33.73|33.78|33.7|9
1744012510000|2025-04-07 07:55:10|33.8|33.72|33.72|33.64|33.8|33.72|33.7|33.62|52
1744012520000|2025-04-07 07:55:20|33.73|33.65|33.7|33.62|33.75|33.67|33.69|33.61|91
1744012530000|2025-04-07 07:55:30|33.75|33.67|33.78|33.7|33.8|33.72|33.73|33.65|35
1744012540000|2025-04-07 07:55:40|33.76|33.68|33.69|33.61|33.78|33.7|33.66|33.58|42
1744012550000|2025-04-07 07:55:50|33.7|33.62|33.7|33.62|33.75|33.67|33.65|33.57|52
1744012560000|2025-04-07 07:56:00|33.71|33.63|33.67|33.59|33.71|33.63|33.66|33.58|21
1744012570000|2025-04-07 07:56:10|33.72|33.64|33.68|33.6|33.72|33.64|33.67|33.59|8
1744012580000|2025-04-07 07:56:20|33.67|33.59|33.73|33.65|33.73|33.65|33.67|33.59|16
1744012590000|2025-04-07 07:56:30|33.71|33.63|33.68|33.6|33.75|33.67|33.68|33.6|11
1744012600000|2025-04-07 07:56:40|33.66|33.58|33.65|33.57|33.68|33.6|33.63|33.55|21
1744012610000|2025-04-07 07:56:50|33.66|33.58|33.67|33.59|33.7|33.62|33.65|33.57|7
1744012620000|2025-04-07 07:57:00|33.65|33.57|33.6|33.52|33.68|33.6|33.59|33.51|23
1744012630000|2025-04-07 07:57:10|33.62|33.54|33.67|33.59|33.68|33.6|33.62|33.54|16
1744012640000|2025-04-07 07:57:20|33.64|33.56|33.62|33.54|33.65|33.57|33.61|33.53|7
1744012650000|2025-04-07 07:57:30|33.61|33.53|33.56|33.48|33.62|33.54|33.56|33.48|39
1744012660000|2025-04-07 07:57:40|33.57|33.49|33.6|33.52|33.61|33.53|33.57|33.49|15
1744012670000|2025-04-07 07:57:50|33.65|33.57|33.65|33.57|33.65|33.57|33.6|33.52|36
1744012680000|2025-04-07 07:58:00|33.67|33.59|33.65|33.57|33.7|33.62|33.62|33.54|12
1744012690000|2025-04-07 07:58:10|33.67|33.59|33.63|33.55|33.7|33.62|33.61|33.53|21
1744012700000|2025-04-07 07:58:20|33.66|33.58|33.71|33.63|33.71|33.63|33.65|33.57|10
1744012710000|2025-04-07 07:58:30|33.72|33.64|33.67|33.59|33.72|33.64|33.67|33.59|32
1744012720000|2025-04-07 07:58:40|33.66|33.58|33.67|33.59|33.72|33.64|33.66|33.58|10
1744012730000|2025-04-07 07:58:50|33.69|33.61|33.69|33.61|33.72|33.64|33.66|33.58|19
1744012740000|2025-04-07 07:59:00|33.67|33.59|33.72|33.64|33.72|33.64|33.66|33.58|7
1744012750000|2025-04-07 07:59:10|33.7|33.62|33.7|33.62|33.72|33.64|33.69|33.61|3
1744012760000|2025-04-07 07:59:20|33.72|33.64|33.67|33.59|33.73|33.65|33.67|33.59|6
1744012770000|2025-04-07 07:59:30|33.72|33.64|33.7|33.62|33.72|33.64|33.67|33.59|4
1744012780000|2025-04-07 07:59:40|33.73|33.65|33.7|33.62|33.73|33.65|33.66|33.58|111
1744012790000|2025-04-07 07:59:50|33.68|33.6|33.73|33.65|33.73|33.65|33.68|33.6|5
1744012800000|2025-04-07 08:00:00|33.71|33.63|33.53|33.45|33.71|33.63|33.53|33.45|74
1744012810000|2025-04-07 08:00:10|33.56|33.48|33.53|33.45|33.58|33.5|33.48|33.4|7
1744012820000|2025-04-07 08:00:20|33.56|33.48|33.5|33.42|33.58|33.5|33.47|33.39|11
1744012830000|2025-04-07 08:00:30|33.52|33.44|33.63|33.55|33.65|33.57|33.48|33.4|19
1744012840000|2025-04-07 08:00:40|33.65|33.57|33.66|33.58|33.67|33.59|33.62|33.54|46
1744012850000|2025-04-07 08:00:50|33.67|33.59|33.65|33.57|33.72|33.64|33.65|33.57|66
1744012860000|2025-04-07 08:01:00|33.63|33.55|33.53|33.45|33.63|33.55|33.53|33.45|39
1744012870000|2025-04-07 08:01:10|33.55|33.47|33.52|33.44|33.58|33.5|33.52|33.44|12
1744012880000|2025-04-07 08:01:20|33.53|33.45|33.36|33.28|33.53|33.45|33.36|33.28|24
1744012890000|2025-04-07 08:01:30|33.38|33.3|33.42|33.34|33.45|33.37|33.37|33.29|18
1744012900000|2025-04-07 08:01:40|33.43|33.35|33.43|33.35|33.48|33.4|33.4|33.32|30
1744012910000|2025-04-07 08:01:50|33.42|33.34|33.32|33.24|33.42|33.34|33.32|33.24|26
1744012920000|2025-04-07 08:02:00|33.31|33.23|33.21|33.13|33.31|33.23|33.21|33.13|26
1744012930000|2025-04-07 08:02:10|33.18|33.1|33.11|33.03|33.29|33.21|33.11|33.03|32
1744012940000|2025-04-07 08:02:20|33.09|33.01|32.99|32.91|33.09|33.01|32.99|32.91|14
1744012950000|2025-04-07 08:02:30|33.04|32.96|33.19|33.11|33.19|33.11|32.99|32.91|16
1744012960000|2025-04-07 08:02:40|33.17|33.09|33.15|33.07|33.22|33.14|33.11|33.03|32
1744012970000|2025-04-07 08:02:50|33.14|33.06|33.24|33.16|33.31|33.23|33.06|32.98|50
1744012980000|2025-04-07 08:03:00|33.23|33.15|33.22|33.14|33.28|33.2|33.21|33.13|22
1744012990000|2025-04-07 08:03:10|33.26|33.18|33.32|33.24|33.33|33.25|33.21|33.13|42
1744013000000|2025-04-07 08:03:20|33.3|33.22|33.32|33.24|33.33|33.25|33.3|33.22|13
1744013010000|2025-04-07 08:03:30|33.31|33.23|33.26|33.18|33.36|33.28|33.25|33.17|141
1744013020000|2025-04-07 08:03:40|33.29|33.21|33.28|33.2|33.3|33.22|33.24|33.16|8
1744013030000|2025-04-07 08:03:50|33.29|33.21|33.19|33.11|33.31|33.23|33.19|33.11|60
1744013040000|2025-04-07 08:04:00|33.21|33.13|33.16|33.08|33.24|33.16|33.14|33.06|17
1744013050000|2025-04-07 08:04:10|33.17|33.09|33.22|33.14|33.22|33.14|33.14|33.06|15
1744013060000|2025-04-07 08:04:20|33.24|33.16|33.25|33.17|33.26|33.18|33.19|33.11|19
1744013070000|2025-04-07 08:04:30|33.26|33.18|33.13|33.05|33.26|33.18|33.13|33.05|37
1744013080000|2025-04-07 08:04:40|33.14|33.06|33.16|33.08|33.18|33.1|33.1|33.02|14
1744013090000|2025-04-07 08:04:50|33.15|33.07|33.1|33.02|33.18|33.1|33.07|32.99|11
1744013100000|2025-04-07 08:05:00|33.12|33.04|33.21|33.13|33.21|33.13|33.08|33|28
1744013110000|2025-04-07 08:05:10|33.19|33.11|33.14|33.06|33.24|33.16|33.14|33.06|53
1744013120000|2025-04-07 08:05:20|33.13|33.05|33.07|32.99|33.14|33.06|33.07|32.99|5
1744013130000|2025-04-07 08:05:30|33.09|33.01|33.19|33.11|33.22|33.14|33.07|32.99|15
1744013140000|2025-04-07 08:05:40|33.2|33.12|33.33|33.25|33.33|33.25|33.19|33.11|25
1744013150000|2025-04-07 08:05:50|33.32|33.24|33.36|33.28|33.38|33.3|33.32|33.24|12
1744013160000|2025-04-07 08:06:00|33.35|33.27|33.44|33.36|33.47|33.39|33.35|33.27|13
1744013170000|2025-04-07 08:06:10|33.42|33.34|33.53|33.45|33.56|33.48|33.41|33.33|6
1744013180000|2025-04-07 08:06:20|33.5|33.42|33.47|33.39|33.54|33.46|33.47|33.39|10
1744013190000|2025-04-07 08:06:30|33.48|33.4|33.52|33.44|33.54|33.46|33.41|33.33|7
1744013200000|2025-04-07 08:06:40|33.53|33.45|33.42|33.34|33.54|33.46|33.36|33.28|14
1744013210000|2025-04-07 08:06:50|33.37|33.29|33.42|33.34|33.44|33.36|33.34|33.26|5
1744013220000|2025-04-07 08:07:00|33.41|33.33|33.37|33.29|33.44|33.36|33.37|33.29|3
1744013230000|2025-04-07 08:07:10|33.36|33.28|33.23|33.15|33.36|33.28|33.21|33.13|3
1744013240000|2025-04-07 08:07:20|33.21|33.13|33.26|33.18|33.28|33.2|33.21|33.13|4
1744013250000|2025-04-07 08:07:30|33.24|33.16|33.2|33.12|33.33|33.18|33.19|33.08|4
1744013260000|2025-04-07 08:07:40|33.19|33.11|33.2|33.12|33.23|33.15|33.19|33.11|6
1744013270000|2025-04-07 08:07:50|33.21|33.13|33.15|33.07|33.25|33.17|33.15|33.07|12
1744013280000|2025-04-07 08:08:00|33.13|33.05|33.17|33.09|33.26|33.11|33.1|33.01|33
1744013290000|2025-04-07 08:08:10|33.18|33.1|33.17|33.09|33.18|33.1|33.14|33.06|13
1744013300000|2025-04-07 08:08:20|33.18|33.1|33.19|33.11|33.2|33.12|33.17|33.09|11
1744013310000|2025-04-07 08:08:30|33.22|33.14|33.23|33.15|33.23|33.15|33.22|33.14|2
1744013320000|2025-04-07 08:08:40|33.22|33.14|33.34|33.26|33.37|33.29|33.22|33.14|8
1744013330000|2025-04-07 08:08:50|33.37|33.29|33.36|33.28|33.37|33.29|33.36|33.28|5
1744013340000|2025-04-07 08:09:00|33.37|33.29|33.43|33.18|33.45|33.29|33.32|33.18|11
1744013350000|2025-04-07 08:09:10|33.34|33.26|33.29|33.21|33.37|33.29|33.29|33.21|4
1744013360000|2025-04-07 08:09:20|33.27|33.19|33.36|33.28|33.38|33.28|33.27|33.13|4
1744013370000|2025-04-07 08:09:30|33.34|33.26|33.17|33.09|33.34|33.26|33.17|33.02|41
1744013380000|2025-04-07 08:09:40|33.19|33.11|33.18|33.1|33.28|33.11|33.18|33.03|7
1744013390000|2025-04-07 08:09:50|33.16|33.08|33.18|33.1|33.18|33.1|33.15|33.07|6
1744013400000|2025-04-07 08:10:00|33.27|33.02|33.17|33.09|33.27|33.11|33.14|33.02|11
1744013410000|2025-04-07 08:10:10|33.27|33.02|33.26|33.18|33.27|33.18|33.2|33.02|4
1744013420000|2025-04-07 08:10:20|33.29|33.21|33.4|33.15|33.4|33.23|33.26|33.15|39
1744013430000|2025-04-07 08:10:30|33.31|33.23|33.27|33.19|33.32|33.24|33.23|33.15|13
1744013440000|2025-04-07 08:10:40|33.25|33.17|33.32|33.24|33.34|33.26|33.25|33.17|247
1744013450000|2025-04-07 08:10:50|33.36|33.28|33.32|33.24|33.36|33.28|33.32|33.24|111
1744013460000|2025-04-07 08:11:00|33.28|33.2|33.32|33.24|33.39|33.24|33.28|33.14|13
1744013470000|2025-04-07 08:11:10|33.35|33.27|33.35|33.27|33.35|33.27|33.31|33.23|7
1744013480000|2025-04-07 08:11:20|33.37|33.29|33.37|33.29|33.39|33.31|33.36|33.28|11
1744013490000|2025-04-07 08:11:30|33.36|33.28|33.39|33.31|33.41|33.33|33.36|33.28|6
1744013500000|2025-04-07 08:11:40|33.42|33.34|33.42|33.34|33.42|33.34|33.39|33.31|23
1744013510000|2025-04-07 08:11:50|33.39|33.31|33.44|33.36|33.44|33.36|33.39|33.31|20
1744013520000|2025-04-07 08:12:00|33.42|33.34|33.42|33.34|33.43|33.35|33.42|33.34|19
1744013530000|2025-04-07 08:12:10|33.41|33.33|33.37|33.29|33.41|33.33|33.35|33.27|21
1744013540000|2025-04-07 08:12:20|33.42|33.34|33.47|33.39|33.54|33.42|33.42|33.29|36
1744013550000|2025-04-07 08:12:30|33.54|33.29|33.42|33.34|33.54|33.39|33.42|33.29|8
1744013560000|2025-04-07 08:12:40|33.51|33.26|33.39|33.31|33.51|33.35|33.28|33.18|13
1744013570000|2025-04-07 08:12:50|33.41|33.33|33.36|33.28|33.49|33.38|33.35|33.24|14
1744013580000|2025-04-07 08:13:00|33.33|33.25|33.3|33.22|33.37|33.29|33.28|33.2|17
1744013590000|2025-04-07 08:13:10|33.31|33.23|33.18|33.1|33.32|33.24|33.18|33.1|8
1744013600000|2025-04-07 08:13:20|33.2|33.12|33.21|33.13|33.35|33.23|33.18|33.08|25
1744013610000|2025-04-07 08:13:30|33.23|33.15|33.21|33.13|33.23|33.15|33.21|33.13|10
1744013620000|2025-04-07 08:13:40|33.23|33.15|33.26|33.18|33.34|33.18|33.21|33.09|5
1744013630000|2025-04-07 08:13:50|33.28|33.2|33.26|33.18|33.28|33.2|33.26|33.18|6
1744013640000|2025-04-07 08:14:00|33.25|33.17|33.26|33.01|33.34|33.18|33.21|33.01|3
1744013650000|2025-04-07 08:14:10|33.18|33.1|33.2|33.12|33.31|33.15|33.18|33.06|3
1744013660000|2025-04-07 08:14:20|33.21|33.13|33.16|33.08|33.21|33.13|33.16|33.08|3
1744013670000|2025-04-07 08:14:30|33.26|33.01|33.23|33.15|33.26|33.15|33.18|33.01|7
1744013680000|2025-04-07 08:14:40|33.22|33.14|33.24|33.16|33.25|33.17|33.22|33.14|42
1744013690000|2025-04-07 08:14:50|33.23|33.15|33.27|33.19|33.28|33.2|33.23|33.15|43
1744013700000|2025-04-07 08:15:00|33.28|33.2|33.26|33.18|33.35|33.2|33.24|33.1|17
1744013710000|2025-04-07 08:15:10|33.28|33.2|33.13|33.05|33.35|33.2|33.13|33.05|49
1744013720000|2025-04-07 08:15:20|33.15|33.07|33.13|33.05|33.24|33.08|33.09|32.99|14
1744013730000|2025-04-07 08:15:30|33.15|33.07|33.1|33.02|33.15|33.07|33.08|33|5
1744013740000|2025-04-07 08:15:40|33.08|33|33.11|33.03|33.11|33.03|33.08|33|4
1744013750000|2025-04-07 08:15:50|33.15|33.07|33.2|33.12|33.24|33.13|33.13|32.99|14
1744013760000|2025-04-07 08:16:00|33.28|33.03|33.15|33.07|33.28|33.08|33.15|32.99|3
1744013780000|2025-04-07 08:16:20|33.13|33.05|33.11|33.03|33.13|33.05|33.06|32.98|9
1744013790000|2025-04-07 08:16:30|33.1|33.02|33.08|33|33.11|33.03|33.08|33|12
1744013800000|2025-04-07 08:16:40|33.11|33.03|33.11|33.03|33.11|33.03|33.11|33.03|9
1744013810000|2025-04-07 08:16:50|33.1|33.02|33.1|33.02|33.1|33.02|33.09|33.01|3
1744013820000|2025-04-07 08:17:00|33.08|33|33|32.92|33.08|33|32.98|32.9|9
1744013830000|2025-04-07 08:17:10|32.98|32.9|33|32.92|33|32.92|32.98|32.9|0
1744013840000|2025-04-07 08:17:20|32.99|32.91|32.98|32.9|33|32.92|32.98|32.9|4
1744013850000|2025-04-07 08:17:30|33|32.92|32.97|32.89|33|32.92|32.96|32.88|16
1744013860000|2025-04-07 08:17:40|32.96|32.88|32.92|32.84|32.96|32.88|32.92|32.84|18
1744013870000|2025-04-07 08:17:50|32.91|32.83|32.89|32.81|32.91|32.83|32.86|32.78|19
1744013880000|2025-04-07 08:18:00|32.91|32.83|32.94|32.86|32.97|32.89|32.89|32.81|14
1744013890000|2025-04-07 08:18:10|32.95|32.87|33|32.92|33|32.92|32.95|32.87|6
1744013900000|2025-04-07 08:18:20|32.99|32.91|32.95|32.87|33|32.92|32.92|32.84|12
1744013910000|2025-04-07 08:18:30|32.97|32.89|32.94|32.86|33.03|32.89|32.94|32.78|14
1744013920000|2025-04-07 08:18:40|||||||||4
1744013930000|2025-04-07 08:18:50|32.91|32.83|32.91|32.83|32.94|32.86|32.91|32.83|4
1744013940000|2025-04-07 08:19:00|32.94|32.86|32.89|32.81|32.94|32.86|32.89|32.81|2
1744013950000|2025-04-07 08:19:10|32.91|32.83|32.9|32.82|32.92|32.84|32.9|32.82|0
1744013960000|2025-04-07 08:19:20|32.92|32.84|32.95|32.87|32.97|32.89|32.92|32.84|9
1744013970000|2025-04-07 08:19:30|32.94|32.86|33|32.75|33.02|32.86|32.86|32.75|45
1744013980000|2025-04-07 08:19:40|32.93|32.85|32.98|32.9|32.98|32.9|32.93|32.85|14
1744013990000|2025-04-07 08:19:50|32.99|32.91|33.02|32.94|33.1|32.96|32.99|32.85|17
1744014000000|2025-04-07 08:20:00|33.03|32.95|32.93|32.85|33.09|32.96|32.88|32.72|37
1744014010000|2025-04-07 08:20:10|32.95|32.87|32.96|32.88|33.04|32.9|32.95|32.77|25
1744014020000|2025-04-07 08:20:20|33.04|32.79|32.96|32.88|33.04|32.88|32.96|32.79|5
1744014030000|2025-04-07 08:20:30|32.95|32.87|32.96|32.88|33.04|32.88|32.95|32.79|1
1744014040000|2025-04-07 08:20:40|33|32.92|33.01|32.93|33.03|32.95|33|32.92|14
1744014050000|2025-04-07 08:20:50|33.03|32.95|33.06|32.98|33.06|32.98|33.03|32.95|1
1744014060000|2025-04-07 08:21:00|33.09|33.01|33.11|33.03|33.11|33.03|33.09|33.01|7
1744014070000|2025-04-07 08:21:10|33.09|33.01|33.1|33.02|33.14|33.02|33.07|32.86|49
1744014080000|2025-04-07 08:21:20|33.11|33.03|33.14|33.06|33.14|33.06|33.11|33.03|10
1744014090000|2025-04-07 08:21:30|33.12|33.04|33.11|33.03|33.12|33.04|33.08|33|23
1744014100000|2025-04-07 08:21:40|33.09|33.01|33.11|33.03|33.11|33.03|33.09|33.01|11
1744014110000|2025-04-07 08:21:50|33.05|32.97|33.05|32.97|33.07|32.99|33.03|32.95|21
1744014120000|2025-04-07 08:22:00|33.04|32.96|33.05|32.97|33.08|33|33.03|32.95|9
1744014130000|2025-04-07 08:22:10|33.06|32.98|33.04|32.96|33.11|33.03|33.02|32.94|10
1744014140000|2025-04-07 08:22:20|33.06|32.98|33.04|32.96|33.09|33.01|33.04|32.96|6
1744014150000|2025-04-07 08:22:30|33.06|32.98|33.06|32.98|33.09|33.01|33.06|32.98|2
1744014160000|2025-04-07 08:22:40|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|1
1744014170000|2025-04-07 08:22:50|33.09|33.01|33.14|33.06|33.14|33.06|33.09|33.01|14
1744014180000|2025-04-07 08:23:00|33.11|33.03|33.09|33.01|33.11|33.03|33.09|33.01|15
1744014190000|2025-04-07 08:23:10|33.06|32.98|33.01|32.93|33.14|32.98|32.97|32.89|9
1744014200000|2025-04-07 08:23:20|33.02|32.94|33.06|32.98|33.08|33|33.02|32.94|5
1744014210000|2025-04-07 08:23:30|33.07|32.99|33.03|32.95|33.09|33.01|33.03|32.95|13
1744014220000|2025-04-07 08:23:40|33.05|32.97|32.94|32.86|33.08|32.97|32.94|32.83|5
1744014230000|2025-04-07 08:23:50|32.95|32.87|32.97|32.89|32.97|32.89|32.94|32.86|23
1744014240000|2025-04-07 08:24:00|32.99|32.91|32.96|32.88|32.99|32.91|32.92|32.84|29
1744014250000|2025-04-07 08:24:10|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|10
1744014260000|2025-04-07 08:24:20|33.01|32.93|32.99|32.91|33.01|32.93|32.99|32.91|8
1744014270000|2025-04-07 08:24:30|32.98|32.9|32.99|32.91|32.99|32.91|32.96|32.88|9
1744014280000|2025-04-07 08:24:40|32.98|32.9|33.01|32.93|33.03|32.95|32.96|32.88|26
1744014290000|2025-04-07 08:24:50|33|32.92|32.97|32.89|33|32.92|32.97|32.89|16
1744014300000|2025-04-07 08:25:00|33.09|32.84|33.04|32.96|33.09|32.96|32.99|32.84|7
1744014310000|2025-04-07 08:25:10|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|1
1744014320000|2025-04-07 08:25:20|32.99|32.91|33.01|32.93|33.04|32.96|32.99|32.91|3
1744014330000|2025-04-07 08:25:30|32.99|32.91|32.96|32.88|32.99|32.91|32.96|32.88|12
1744014340000|2025-04-07 08:25:40|32.92|32.84|32.96|32.88|32.99|32.91|32.9|32.74|29
1744014350000|2025-04-07 08:25:50|32.94|32.86|32.91|32.83|32.94|32.86|32.89|32.81|6
1744014360000|2025-04-07 08:26:00|32.93|32.85|32.91|32.83|32.93|32.85|32.91|32.83|4
1744014370000|2025-04-07 08:26:10|32.94|32.86|33.01|32.93|33.01|32.93|32.94|32.86|3
1744014380000|2025-04-07 08:26:20|33.02|32.94|33.04|32.96|33.04|32.96|33.01|32.93|6
1744014390000|2025-04-07 08:26:30|33.06|32.98|33.08|33|33.09|33.01|33.06|32.98|7
1744014400000|2025-04-07 08:26:40|33.09|33.01|33.11|33.03|33.11|33.03|33.08|33|20
1744014410000|2025-04-07 08:26:50|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|4
1744014420000|2025-04-07 08:27:00|33.22|32.97|33.16|33.08|33.22|33.08|33.14|32.97|2
1744014430000|2025-04-07 08:27:10|33.14|33.06|33.14|33.06|33.25|33.1|33.14|33|16
1744014440000|2025-04-07 08:27:20|33.15|33.07|33.15|33.07|33.15|33.07|33.15|33.07|1
1744014450000|2025-04-07 08:27:30|33.14|33.06|33.14|33.06|33.16|33.08|33.14|33.06|4
1744014460000|2025-04-07 08:27:40|33.13|33.05|33.11|33.03|33.19|33.05|33.11|32.94|5
1744014470000|2025-04-07 08:27:50|33.08|33|33.11|33.03|33.14|33.03|33.05|32.89|15
1744014480000|2025-04-07 08:28:00|||||||||3
1744014490000|2025-04-07 08:28:10|33.13|33.05|33.09|33.01|33.13|33.05|33.09|33.01|0
1744014500000|2025-04-07 08:28:20|33.08|33|33.03|32.95|33.08|33|33.01|32.93|5
1744014510000|2025-04-07 08:28:30|33.01|32.93|33.06|32.98|33.12|33.01|33.01|32.85|2
1744014520000|2025-04-07 08:28:40|33.07|32.99|33.06|32.98|33.09|33.01|33.06|32.98|4
1744014530000|2025-04-07 08:28:50|||||||||1
1744014540000|2025-04-07 08:29:00|33.05|32.97|33|32.92|33.05|32.97|33|32.92|15
1744014550000|2025-04-07 08:29:10|32.97|32.89|33|32.92|33.01|32.93|32.97|32.89|7
1744014560000|2025-04-07 08:29:20|33.03|32.95|33.03|32.95|33.09|32.95|33|32.84|2
1744014570000|2025-04-07 08:29:30|33.01|32.93|33.03|32.95|33.03|32.95|33.01|32.93|3
1744014580000|2025-04-07 08:29:40|33.06|32.98|33.08|33|33.08|33|33.05|32.97|9
1744014590000|2025-04-07 08:29:50|33.09|33.01|33.13|33.05|33.17|33.06|33.09|32.92|3
1744014600000|2025-04-07 08:30:00|33.14|33.06|33.1|33.02|33.22|33.06|33.1|32.94|5
1744014610000|2025-04-07 08:30:10|33.19|32.94|33.13|33.05|33.19|33.05|33.1|32.94|6
1744014620000|2025-04-07 08:30:20|33.11|33.03|33.13|33.05|33.13|33.05|33.1|33.02|5
1744014630000|2025-04-07 08:30:30|33.14|33.06|33.16|33.08|33.25|33.1|33.14|33|15
1744014640000|2025-04-07 08:30:40|33.14|33.06|33.25|33|33.27|33.1|33.14|33|16
1744014650000|2025-04-07 08:30:50|33.16|33.08|33.19|33.11|33.19|33.11|33.14|33.06|1
1744014660000|2025-04-07 08:31:00|33.2|33.12|33.25|33.17|33.25|33.17|33.19|33.11|15
1744014670000|2025-04-07 08:31:10|33.29|33.21|33.28|33.2|33.29|33.21|33.23|33.15|4
1744014680000|2025-04-07 08:31:20|33.29|33.21|33.28|33.2|33.3|33.22|33.25|33.17|11
1744014690000|2025-04-07 08:31:30|33.29|33.21|33.28|33.2|33.29|33.21|33.28|33.2|1
1744014700000|2025-04-07 08:31:40|33.3|33.22|33.3|33.22|33.3|33.22|33.28|33.2|2
1744014710000|2025-04-07 08:31:50|33.33|33.25|33.33|33.25|33.34|33.26|33.3|33.22|6
1744014720000|2025-04-07 08:32:00|33.34|33.26|33.33|33.25|33.35|33.27|33.29|33.21|11
1744014730000|2025-04-07 08:32:10|33.4|33.15|33.33|33.25|33.4|33.25|33.31|33.15|0
1744014740000|2025-04-07 08:32:20|33.35|33.27|33.37|33.29|33.37|33.29|33.34|33.26|9
1744014750000|2025-04-07 08:32:30|33.39|33.31|33.37|33.29|33.45|33.32|33.37|33.2|7
1744014760000|2025-04-07 08:32:40|33.45|33.2|33.45|33.2|33.45|33.29|33.36|33.2|1
1744014770000|2025-04-07 08:32:50|33.36|33.28|33.34|33.26|33.37|33.29|33.31|33.23|25
1744014780000|2025-04-07 08:33:00|33.36|33.28|33.37|33.29|33.39|33.31|33.36|33.28|6
1744014790000|2025-04-07 08:33:10|33.39|33.31|33.35|33.27|33.45|33.31|33.34|33.2|17
1744014800000|2025-04-07 08:33:20|33.36|33.28|33.31|33.23|33.36|33.28|33.29|33.21|32
1744014810000|2025-04-07 08:33:30|33.29|33.21|33.28|33.2|33.32|33.24|33.27|33.19|21
1744014820000|2025-04-07 08:33:40|33.37|33.12|33.26|33.18|33.37|33.2|33.25|33.09|49
1744014830000|2025-04-07 08:33:50|33.27|33.19|33.16|33.08|33.27|33.19|33.14|33.06|19
1744014840000|2025-04-07 08:34:00|33.13|33.05|33.11|33.03|33.19|33.08|33.11|32.94|64
1744014850000|2025-04-07 08:34:10|33.13|33.05|33.06|32.98|33.14|33.06|33.06|32.98|16
1744014860000|2025-04-07 08:34:20|33.09|33.01|33.1|33.02|33.14|33.06|33.09|33.01|13
1744014870000|2025-04-07 08:34:30|33.06|32.98|33.08|33|33.11|33.03|33.06|32.98|28
1744014880000|2025-04-07 08:34:40|33.09|33.01|33.07|32.99|33.11|33.03|33.07|32.99|7
1744014890000|2025-04-07 08:34:50|33.09|33.01|33.06|32.98|33.17|33.01|33.04|32.9|10
1744014900000|2025-04-07 08:35:00|33.04|32.96|32.99|32.91|33.04|32.96|32.99|32.91|23
1744014910000|2025-04-07 08:35:10|33.01|32.93|32.97|32.89|33.01|32.93|32.97|32.89|15
1744014920000|2025-04-07 08:35:20|33|32.92|33.12|33.04|33.12|33.04|33|32.92|10
1744014930000|2025-04-07 08:35:30|33.14|33.06|33.12|33.04|33.15|33.07|33.11|33.03|15
1744014940000|2025-04-07 08:35:40|33.15|33.07|33.11|33.03|33.15|33.07|33.09|33.01|3
1744014950000|2025-04-07 08:35:50|33.12|33.04|33.06|32.98|33.12|33.04|33.05|32.97|8
1744014960000|2025-04-07 08:36:00|33.04|32.96|33.03|32.95|33.1|33.02|33.03|32.95|34
1744014970000|2025-04-07 08:36:10|33.02|32.94|32.99|32.91|33.02|32.94|32.93|32.85|6
1744014980000|2025-04-07 08:36:20|33|32.92|33|32.92|33.04|32.96|33|32.92|16
1744014990000|2025-04-07 08:36:30|33.01|32.93|33.1|33.02|33.11|33.03|33.01|32.93|9
1744015000000|2025-04-07 08:36:40|33.11|33.03|33.03|32.95|33.13|33.05|33.03|32.95|28
1744015010000|2025-04-07 08:36:50|33.09|32.84|33.01|32.93|33.09|32.93|32.98|32.84|8
1744015020000|2025-04-07 08:37:00|32.99|32.91|33.01|32.93|33.03|32.95|32.99|32.91|3
1744015030000|2025-04-07 08:37:10|33.09|32.84|33.01|32.93|33.09|32.94|32.99|32.84|45
1744015040000|2025-04-07 08:37:20|33.04|32.96|33|32.92|33.04|32.96|32.99|32.91|6
1744015050000|2025-04-07 08:37:30|33.01|32.93|33.02|32.94|33.02|32.94|33.01|32.93|10
1744015060000|2025-04-07 08:37:40|33|32.92|33.05|32.97|33.15|33.01|33|32.84|55
1744015070000|2025-04-07 08:37:50|33.04|32.96|33.01|32.93|33.06|32.98|33.01|32.93|47
1744015080000|2025-04-07 08:38:00|32.99|32.91|33.02|32.94|33.05|32.97|32.99|32.91|74
1744015090000|2025-04-07 08:38:10|33.04|32.96|33.06|32.98|33.06|32.98|33.02|32.94|25
1744015100000|2025-04-07 08:38:20|33.08|33|33.04|32.96|33.09|33.01|33.02|32.94|66
1744015110000|2025-04-07 08:38:30|33.02|32.94|33.04|32.96|33.05|32.97|33.01|32.93|24
1744015120000|2025-04-07 08:38:40|33.02|32.94|33.08|33|33.08|33|33.02|32.94|11
1744015130000|2025-04-07 08:38:50|33.05|32.97|33.05|32.97|33.11|33.03|33.05|32.97|37
1744015140000|2025-04-07 08:39:00|33.06|32.98|33.13|33.05|33.13|33.05|33.06|32.98|10
1744015150000|2025-04-07 08:39:10|33.1|33.02|33.13|33.05|33.13|33.05|33.09|33.01|10
1744015160000|2025-04-07 08:39:20|33.18|33.1|33.23|33.15|33.23|33.15|33.18|33.1|11
1744015170000|2025-04-07 08:39:30|33.21|33.13|33.2|33.12|33.23|33.15|33.15|33.07|8
1744015180000|2025-04-07 08:39:40|33.23|33.15|33.2|33.12|33.24|33.16|33.19|33.11|34
1744015190000|2025-04-07 08:39:50|33.23|33.15|33.23|33.15|33.25|33.17|33.22|33.14|4
1744015200000|2025-04-07 08:40:00|33.25|33.17|33.28|33.2|33.28|33.2|33.2|33.12|7
1744015210000|2025-04-07 08:40:10|33.23|33.15|33.17|33.09|33.23|33.15|33.17|33.09|81
1744015220000|2025-04-07 08:40:20|33.19|33.11|33.19|33.11|33.2|33.12|33.17|33.09|6
1744015230000|2025-04-07 08:40:30|33.18|33.1|33.14|33.06|33.18|33.1|33.14|33.06|24
1744015240000|2025-04-07 08:40:40|33.11|33.03|33.11|33.03|33.14|33.06|33.11|33.03|1
1744015250000|2025-04-07 08:40:50|33.09|33.01|33.12|33.04|33.12|33.04|33.09|33.01|33
1744015260000|2025-04-07 08:41:00|33.13|33.05|33.12|33.04|33.15|33.07|33.12|33.04|6
1744015270000|2025-04-07 08:41:10|33.11|33.03|33.23|32.98|33.23|33.07|33.11|32.98|0
1744015280000|2025-04-07 08:41:20|33.15|33.07|33.12|33.04|33.23|33.07|33.12|32.98|1
1744015290000|2025-04-07 08:41:30|33.11|33.03|33.09|33.01|33.23|33.07|33.09|32.98|5
1744015300000|2025-04-07 08:41:40|33.1|33.02|33.15|33.07|33.15|33.07|33.1|33.02|2
1744015310000|2025-04-07 08:41:50|33.16|33.08|33.18|33.1|33.18|33.1|33.14|33.06|1
1744015320000|2025-04-07 08:42:00|33.25|33|33.15|33.07|33.25|33.08|33.15|32.98|41
1744015330000|2025-04-07 08:42:10|33.16|33.08|33.2|33.12|33.22|33.14|33.16|33.08|11
1744015340000|2025-04-07 08:42:20|33.27|33.02|33.16|33.08|33.27|33.12|33.14|33.02|46
1744015350000|2025-04-07 08:42:30|33.17|33.09|33.12|33.04|33.19|33.11|33.12|33.04|2
1744015360000|2025-04-07 08:42:40|33.14|33.06|33.14|33.06|33.23|33.06|33.14|32.98|1
1744015370000|2025-04-07 08:42:50|33.15|33.07|33.14|33.06|33.19|33.11|33.14|33.06|52
1744015380000|2025-04-07 08:43:00|33.12|33.04|33.06|32.98|33.15|33.04|33.06|32.9|26
1744015390000|2025-04-07 08:43:10|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|1
1744015400000|2025-04-07 08:43:20|33.06|32.98|33.06|32.98|33.06|32.98|33.06|32.98|2
1744015410000|2025-04-07 08:43:30|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|1
1744015420000|2025-04-07 08:43:40|33.07|32.99|33.11|33.03|33.11|33.03|33.07|32.99|3
1744015430000|2025-04-07 08:43:50|33.12|33.04|33.19|33.11|33.19|33.11|33.12|33.04|115
1744015440000|2025-04-07 08:44:00|||||||||1
1744015450000|2025-04-07 08:44:10|33.17|33.09|33.22|33.14|33.22|33.14|33.17|33.09|4
1744015460000|2025-04-07 08:44:20|33.23|33.15|33.25|33.17|33.27|33.19|33.22|33.14|6
1744015470000|2025-04-07 08:44:30|33.26|33.18|33.28|33.2|33.28|33.2|33.25|33.17|5
1744015480000|2025-04-07 08:44:40|33.25|33.17|33.18|33.1|33.25|33.17|33.18|33.1|30
1744015490000|2025-04-07 08:44:50|33.19|33.11|33.19|33.11|33.2|33.12|33.17|33.09|44
1744015500000|2025-04-07 08:45:00|33.24|33.16|33.25|33.17|33.27|33.19|33.24|33.16|11
1744015510000|2025-04-07 08:45:10|33.23|33.15|33.19|33.11|33.24|33.16|33.19|33.11|3
1744015520000|2025-04-07 08:45:20|33.16|33.08|33.22|33.14|33.23|33.15|33.16|33.08|26
1744015530000|2025-04-07 08:45:30|33.2|33.12|33.2|33.12|33.2|33.12|33.18|33.1|54
1744015540000|2025-04-07 08:45:40|33.22|33.14|33.2|33.12|33.22|33.14|33.2|33.12|0
1744015550000|2025-04-07 08:45:50|33.25|33.17|33.3|33.22|33.3|33.22|33.25|33.17|20
1744015560000|2025-04-07 08:46:00|33.32|33.24|33.31|33.23|33.36|33.28|33.3|33.22|42
1744015570000|2025-04-07 08:46:10|33.32|33.24|33.3|33.22|33.38|33.26|33.3|33.13|4
1744015580000|2025-04-07 08:46:20|33.29|33.21|33.24|33.16|33.29|33.21|33.24|33.16|2
1744015590000|2025-04-07 08:46:30|33.21|33.13|33.19|33.11|33.21|33.13|33.19|33.11|4
1744015600000|2025-04-07 08:46:40|33.17|33.09|33.24|33.16|33.24|33.16|33.17|33.09|10
1744015610000|2025-04-07 08:46:50|33.23|33.15|33.16|33.08|33.23|33.15|33.16|33.08|3
1744015620000|2025-04-07 08:47:00|33.14|33.06|33.12|33.04|33.19|33.11|33.12|33.04|20
1744015630000|2025-04-07 08:47:10|33.11|33.03|33.12|33.04|33.15|33.04|33.04|32.9|5
1744015640000|2025-04-07 08:47:20|33.04|32.96|33.13|32.88|33.15|32.96|33.04|32.88|1
1744015650000|2025-04-07 08:47:30|33.04|32.96|33.05|32.97|33.07|32.99|33.04|32.96|1
1744015660000|2025-04-07 08:47:40|33.04|32.96|33.02|32.94|33.07|32.99|33.01|32.93|5
1744015670000|2025-04-07 08:47:50|33.01|32.93|32.99|32.91|33.01|32.93|32.99|32.91|1
1744015680000|2025-04-07 08:48:00|33|32.92|33.05|32.97|33.15|32.98|33|32.9|4
1744015690000|2025-04-07 08:48:10|33.04|32.96|33.05|32.97|33.05|32.97|33.04|32.96|4
1744015700000|2025-04-07 08:48:20|33.07|32.99|33.05|32.97|33.07|32.99|33.05|32.97|0
1744015710000|2025-04-07 08:48:30|33.02|32.94|33.08|32.83|33.08|32.94|32.97|32.83|44
1744015720000|2025-04-07 08:48:40|32.99|32.91|32.96|32.88|33.08|32.91|32.96|32.83|0
1744015730000|2025-04-07 08:48:50|32.92|32.84|32.96|32.88|32.97|32.88|32.87|32.72|40
1744015740000|2025-04-07 08:49:00|32.95|32.87|32.95|32.87|32.95|32.87|32.92|32.84|16
1744015750000|2025-04-07 08:49:10|32.94|32.86|32.96|32.88|32.96|32.88|32.94|32.86|0
1744015760000|2025-04-07 08:49:20|32.97|32.89|32.99|32.91|32.99|32.91|32.94|32.86|23
1744015780000|2025-04-07 08:49:40|32.98|32.9|32.95|32.87|32.99|32.91|32.94|32.86|15
1744015790000|2025-04-07 08:49:50|32.94|32.86|32.95|32.87|32.97|32.89|32.94|32.86|2
1744015800000|2025-04-07 08:50:00|32.97|32.89|33|32.92|33|32.92|32.97|32.89|0
1744015820000|2025-04-07 08:50:20|32.99|32.91|33|32.92|33.02|32.94|32.99|32.91|5
1744015840000|2025-04-07 08:50:40|33.02|32.94|33.02|32.94|33.02|32.94|33|32.92|1
1744015850000|2025-04-07 08:50:50|33.05|32.97|33.05|32.97|33.05|32.97|33.03|32.95|3
1744015860000|2025-04-07 08:51:00|33.07|32.99|33.04|32.96|33.07|32.99|33.04|32.96|0
1744015870000|2025-04-07 08:51:10|33.03|32.95|33.04|32.96|33.04|32.96|33.02|32.94|4
1744015880000|2025-04-07 08:51:20|33.05|32.97|33.12|33.04|33.14|33.06|33.04|32.96|7
1744015890000|2025-04-07 08:51:30|33.14|33.06|33.15|33.07|33.16|33.08|33.1|33.02|12
1744015900000|2025-04-07 08:51:40|33.12|33.04|33.19|33.11|33.19|33.11|33.12|33.04|6
1744015910000|2025-04-07 08:51:50|33.22|33.14|33.22|33.14|33.22|33.14|33.22|33.14|8
1744015920000|2025-04-07 08:52:00|33.24|33.16|33.22|33.14|33.24|33.16|33.21|33.13|16
1744015930000|2025-04-07 08:52:10|33.2|33.12|33.19|33.11|33.28|33.12|33.19|33.03|0
1744015940000|2025-04-07 08:52:20|33.17|33.09|33.15|33.07|33.17|33.09|33.15|33.07|1
1744015950000|2025-04-07 08:52:30|33.14|33.06|33.12|33.04|33.14|33.06|33.09|33.01|29
1744015960000|2025-04-07 08:52:40|33.1|33.02|33.15|33.07|33.17|33.09|33.1|33.02|24
1744015970000|2025-04-07 08:52:50|33.14|33.06|33.07|32.99|33.15|33.07|33.06|32.98|2
1744015980000|2025-04-07 08:53:00|33.06|32.98|33.12|33.04|33.12|33.04|33.02|32.94|72
1744015990000|2025-04-07 08:53:10|33.01|32.93|33.07|32.99|33.07|32.99|33.01|32.93|36
1744016000000|2025-04-07 08:53:20|33.02|32.94|33.12|33.04|33.12|33.04|33.02|32.94|26
1744016010000|2025-04-07 08:53:30|33.17|33.09|33.07|32.99|33.17|33.09|33.02|32.94|85
1744016020000|2025-04-07 08:53:40|33.08|33|33.04|32.96|33.08|33|33.04|32.96|0
1744016030000|2025-04-07 08:53:50|33.06|32.98|33.08|33|33.08|33|33.06|32.98|3
1744016040000|2025-04-07 08:54:00|33.06|32.98|33.09|33.01|33.12|33.04|33.06|32.98|9
1744016050000|2025-04-07 08:54:10|33.12|33.04|33.12|33.04|33.15|33.07|33.12|33.04|20
1744016060000|2025-04-07 08:54:20|33.15|33.07|33.14|33.06|33.15|33.07|33.14|33.06|2
1744016070000|2025-04-07 08:54:30|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|0
1744016080000|2025-04-07 08:54:40|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|0
1744016090000|2025-04-07 08:54:50|33.13|33.05|33.21|33.13|33.25|33.13|33.08|33|38
1744016100000|2025-04-07 08:55:00|33.22|33.14|33.21|33.13|33.26|33.18|33.21|33.13|3
1744016110000|2025-04-07 08:55:10|33.19|33.11|33.23|33.15|33.23|33.15|33.18|33.1|16
1744016120000|2025-04-07 08:55:20|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|0
1744016130000|2025-04-07 08:55:30|33.22|33.14|33.22|33.14|33.22|33.14|33.21|33.13|0
1744016140000|2025-04-07 08:55:40|33.23|33.15|33.23|33.15|33.24|33.16|33.22|33.14|7
1744016150000|2025-04-07 08:55:50|33.24|33.16|33.23|33.15|33.24|33.16|33.23|33.15|0
1744016160000|2025-04-07 08:56:00|33.22|33.14|33.21|33.13|33.23|33.15|33.19|33.11|3
1744016170000|2025-04-07 08:56:10|33.19|33.11|33.19|33.11|33.19|33.11|33.19|33.11|0
1744016180000|2025-04-07 08:56:20|33.27|33.02|33.21|33.13|33.29|33.13|33.21|33.02|8
1744016190000|2025-04-07 08:56:30|33.3|33.05|33.25|33.17|33.3|33.17|33.22|33.05|4
1744016200000|2025-04-07 08:56:40|33.28|33.2|33.31|33.23|33.31|33.23|33.27|33.19|41
1744016210000|2025-04-07 08:56:50|33.32|33.24|33.34|33.26|33.34|33.26|33.32|33.24|5
1744016220000|2025-04-07 08:57:00|33.36|33.28|33.31|33.23|33.42|33.28|33.31|33.15|2
1744016230000|2025-04-07 08:57:10|33.32|33.24|33.33|33.25|33.33|33.25|33.32|33.24|0
1744016240000|2025-04-07 08:57:20|33.31|33.23|33.26|33.18|33.31|33.23|33.19|33.11|2
1744016250000|2025-04-07 08:57:30|33.25|33.17|33.31|33.23|33.31|33.23|33.25|33.17|4
1744016260000|2025-04-07 08:57:40|33.28|33.2|33.24|33.16|33.28|33.2|33.24|33.16|8
1744016270000|2025-04-07 08:57:50|33.26|33.18|33.3|33.22|33.3|33.22|33.26|33.18|19
1744016280000|2025-04-07 08:58:00|33.29|33.21|33.28|33.2|33.29|33.21|33.27|33.19|9
1744016290000|2025-04-07 08:58:10|33.3|33.22|33.33|33.25|33.33|33.25|33.3|33.22|5
1744016300000|2025-04-07 08:58:20|33.32|33.24|33.31|33.23|33.33|33.25|33.29|33.21|1
1744016310000|2025-04-07 08:58:30|33.32|33.24|33.32|33.24|33.32|33.24|33.31|33.23|0
1744016320000|2025-04-07 08:58:40|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|17
1744016330000|2025-04-07 08:58:50|33.32|33.24|33.3|33.22|33.32|33.24|33.3|33.22|8
1744016350000|2025-04-07 08:59:10|33.31|33.23|33.3|33.22|33.31|33.23|33.3|33.22|1
1744016360000|2025-04-07 08:59:20|33.31|33.23|33.31|33.23|33.31|33.23|33.31|33.23|8
1744016370000|2025-04-07 08:59:30|33.38|33.13|33.29|33.21|33.38|33.21|33.29|33.13|3
1744016380000|2025-04-07 08:59:40|33.38|33.13|33.34|33.26|33.38|33.26|33.29|33.13|1
1744016390000|2025-04-07 08:59:50|33.35|33.27|33.33|33.25|33.35|33.27|33.33|33.25|6
1744016400000|2025-04-07 09:00:00|33.35|33.27|33.32|33.24|33.35|33.27|33.32|33.24|84
1744016410000|2025-04-07 09:00:10|33.33|33.25|33.29|33.21|33.33|33.25|33.27|33.19|30
1744016420000|2025-04-07 09:00:20|33.28|33.2|33.26|33.18|33.29|33.21|33.26|33.18|2
1744016430000|2025-04-07 09:00:30|33.25|33.17|33.2|33.12|33.25|33.17|33.17|33.09|30
1744016440000|2025-04-07 09:00:40|33.23|33.15|33.28|33.2|33.28|33.2|33.23|33.15|11
1744016450000|2025-04-07 09:00:50|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|2
1744016460000|2025-04-07 09:01:00|33.25|33.17|33.23|33.15|33.26|33.18|33.23|33.15|3
1744016470000|2025-04-07 09:01:10|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|3
1744016480000|2025-04-07 09:01:20|33.23|33.15|33.16|33.08|33.23|33.15|33.15|33.07|4
1744016490000|2025-04-07 09:01:30|33.15|33.07|33.2|33.12|33.2|33.12|33.15|33.07|17
1744016500000|2025-04-07 09:01:40|33.18|33.1|33.19|33.11|33.21|33.13|33.17|33.09|10
1744016510000|2025-04-07 09:01:50|33.17|33.09|33.22|33.14|33.22|33.14|33.17|33.09|27
1744016520000|2025-04-07 09:02:00|33.24|33.16|33.24|33.16|33.25|33.17|33.24|33.16|11
1744016530000|2025-04-07 09:02:10|33.22|33.14|33.22|33.14|33.25|33.17|33.22|33.14|1
1744016540000|2025-04-07 09:02:20|33.2|33.12|33.27|33.19|33.35|33.19|33.2|33.1|2
1744016550000|2025-04-07 09:02:30|33.29|33.21|33.22|33.14|33.35|33.21|33.22|33.1|2
1744016560000|2025-04-07 09:02:40|33.24|33.16|33.24|33.16|33.25|33.17|33.22|33.14|1
1744016570000|2025-04-07 09:02:50|33.27|33.19|33.27|33.19|33.27|33.19|33.27|33.19|0
1744016580000|2025-04-07 09:03:00|33.29|33.21|33.35|33.1|33.35|33.21|33.26|33.1|5
1744016590000|2025-04-07 09:03:10|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|0
1744016600000|2025-04-07 09:03:20|33.28|33.2|33.27|33.19|33.35|33.2|33.26|33.1|3
1744016610000|2025-04-07 09:03:30|33.26|33.18|33.27|33.19|33.29|33.21|33.26|33.18|0
1744016630000|2025-04-07 09:03:50|33.29|33.21|33.25|33.17|33.29|33.21|33.25|33.17|1
1744016640000|2025-04-07 09:04:00|33.22|33.14|33.22|33.14|33.22|33.14|33.2|33.12|24
1744016650000|2025-04-07 09:04:10|33.21|33.13|33.2|33.12|33.21|33.13|33.17|33.09|3
1744016660000|2025-04-07 09:04:20|33.22|33.14|33.24|33.16|33.24|33.16|33.2|33.12|8
1744016670000|2025-04-07 09:04:30|33.25|33.17|33.32|33.24|33.32|33.24|33.25|33.17|30
1744016680000|2025-04-07 09:04:40|||||||||3
1744016690000|2025-04-07 09:04:50|33.35|33.27|33.32|33.24|33.35|33.27|33.32|33.24|0
1744016700000|2025-04-07 09:05:00|33.34|33.26|33.32|33.24|33.35|33.27|33.32|33.24|0
1744016710000|2025-04-07 09:05:10|33.35|33.27|33.32|33.24|33.35|33.27|33.31|33.23|1
1744016720000|2025-04-07 09:05:20|33.35|33.27|33.36|33.28|33.36|33.28|33.34|33.26|30
1744016730000|2025-04-07 09:05:30|33.35|33.27|33.32|33.24|33.35|33.27|33.29|33.21|7
1744016740000|2025-04-07 09:05:40|33.27|33.19|33.29|33.21|33.3|33.22|33.27|33.19|7
1744016750000|2025-04-07 09:05:50|33.32|33.24|33.31|33.23|33.32|33.24|33.31|33.23|4
1744016760000|2025-04-07 09:06:00|33.4|33.15|33.34|33.26|33.4|33.26|33.31|33.15|0
1744016770000|2025-04-07 09:06:10|33.37|33.29|33.4|33.32|33.43|33.35|33.37|33.29|83
1744016780000|2025-04-07 09:06:20|33.42|33.34|33.42|33.34|33.42|33.34|33.42|33.34|25
1744016790000|2025-04-07 09:06:30|||||||||41
1744016800000|2025-04-07 09:06:40|33.45|33.37|33.48|33.4|33.48|33.4|33.42|33.34|78
1744016810000|2025-04-07 09:06:50|33.49|33.41|33.5|33.42|33.51|33.43|33.49|33.41|10
1744016820000|2025-04-07 09:07:00|33.51|33.43|33.5|33.42|33.51|33.43|33.5|33.42|5
1744016830000|2025-04-07 09:07:10|33.49|33.41|33.5|33.42|33.5|33.42|33.47|33.39|3
1744016840000|2025-04-07 09:07:20|33.48|33.4|33.56|33.48|33.56|33.48|33.48|33.4|33
1744016850000|2025-04-07 09:07:30|33.55|33.47|33.56|33.48|33.56|33.48|33.55|33.47|3
1744016860000|2025-04-07 09:07:40|33.62|33.54|33.62|33.54|33.62|33.54|33.61|33.53|45
1744016870000|2025-04-07 09:07:50|33.63|33.55|33.62|33.54|33.63|33.55|33.62|33.54|3
1744016880000|2025-04-07 09:08:00|||||||||5
1744016890000|2025-04-07 09:08:10|33.61|33.53|33.62|33.54|33.62|33.54|33.61|33.53|0
1744016900000|2025-04-07 09:08:20|33.72|33.47|33.64|33.56|33.72|33.56|33.64|33.47|7
1744016910000|2025-04-07 09:08:30|33.63|33.55|33.63|33.55|33.63|33.55|33.63|33.55|0
1744016920000|2025-04-07 09:08:40|33.64|33.56|33.65|33.57|33.65|33.57|33.62|33.54|157
1744016930000|2025-04-07 09:08:50|33.66|33.58|33.74|33.49|33.74|33.58|33.63|33.49|2
1744016940000|2025-04-07 09:09:00|33.63|33.55|33.65|33.57|33.65|33.57|33.61|33.53|0
1744016950000|2025-04-07 09:09:10|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|0
1744016960000|2025-04-07 09:09:20|33.55|33.47|33.53|33.45|33.58|33.5|33.53|33.45|123
1744016970000|2025-04-07 09:09:30|33.5|33.42|33.51|33.43|33.52|33.44|33.48|33.4|33
1744016980000|2025-04-07 09:09:40|33.53|33.45|33.53|33.45|33.53|33.45|33.53|33.45|14
1744016990000|2025-04-07 09:09:50|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|11
1744017000000|2025-04-07 09:10:00|33.46|33.38|33.46|33.38|33.47|33.39|33.44|33.36|7
1744017010000|2025-04-07 09:10:10|33.5|33.42|33.5|33.42|33.5|33.42|33.5|33.42|3
1744017020000|2025-04-07 09:10:20|33.48|33.4|33.49|33.41|33.5|33.42|33.48|33.4|0
1744017040000|2025-04-07 09:10:40|33.5|33.42|33.53|33.28|33.53|33.42|33.46|33.28|5
1744017050000|2025-04-07 09:10:50|33.44|33.36|33.46|33.38|33.49|33.41|33.44|33.36|33
1744017060000|2025-04-07 09:11:00|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|1
1744017070000|2025-04-07 09:11:10|33.49|33.41|33.48|33.4|33.49|33.41|33.48|33.4|0
1744017080000|2025-04-07 09:11:20|33.45|33.37|33.44|33.36|33.47|33.39|33.44|33.36|31
1744017090000|2025-04-07 09:11:30|33.39|33.31|33.42|33.34|33.42|33.34|33.39|33.31|2
1744017100000|2025-04-07 09:11:40|33.44|33.36|33.42|33.34|33.44|33.36|33.42|33.34|1
1744017110000|2025-04-07 09:11:50|33.45|33.37|33.44|33.36|33.45|33.37|33.42|33.34|4
1744017120000|2025-04-07 09:12:00|33.47|33.39|33.49|33.41|33.49|33.41|33.47|33.39|2
1744017130000|2025-04-07 09:12:10|33.48|33.4|33.51|33.43|33.51|33.43|33.48|33.4|0
1744017140000|2025-04-07 09:12:20|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|5
1744017150000|2025-04-07 09:12:30|33.46|33.38|33.47|33.39|33.49|33.41|33.42|33.34|17
1744017160000|2025-04-07 09:12:40|33.49|33.41|33.44|33.36|33.49|33.41|33.44|33.36|1
1744017180000|2025-04-07 09:13:00|33.41|33.33|33.44|33.36|33.44|33.36|33.41|33.33|52
1744017190000|2025-04-07 09:13:10|33.45|33.37|33.44|33.36|33.45|33.37|33.44|33.36|1
1744017200000|2025-04-07 09:13:20|33.45|33.37|33.49|33.41|33.49|33.41|33.44|33.36|9
1744017210000|2025-04-07 09:13:30|33.5|33.42|33.54|33.46|33.54|33.46|33.49|33.41|8
1744017220000|2025-04-07 09:13:40|33.52|33.44|33.57|33.49|33.57|33.49|33.5|33.42|3
1744017230000|2025-04-07 09:13:50|33.56|33.48|33.57|33.49|33.57|33.49|33.55|33.47|2
1744017240000|2025-04-07 09:14:00|33.59|33.51|33.59|33.51|33.59|33.51|33.59|33.51|1
1744017250000|2025-04-07 09:14:10|33.61|33.53|33.62|33.54|33.62|33.54|33.61|33.53|1
1744017260000|2025-04-07 09:14:20|33.6|33.52|33.59|33.51|33.6|33.52|33.56|33.48|4
1744017270000|2025-04-07 09:14:30|33.61|33.53|33.61|33.53|33.61|33.53|33.61|33.53|1
1744017280000|2025-04-07 09:14:40|33.57|33.49|33.58|33.5|33.59|33.51|33.57|33.49|0
1744017290000|2025-04-07 09:14:50|33.59|33.51|33.58|33.5|33.59|33.51|33.56|33.48|3
1744017300000|2025-04-07 09:15:00|33.61|33.53|33.54|33.46|33.61|33.53|33.52|33.44|6
1744017320000|2025-04-07 09:15:20|33.56|33.48|33.55|33.47|33.56|33.48|33.52|33.44|6
1744017330000|2025-04-07 09:15:30|33.57|33.49|33.64|33.56|33.64|33.56|33.57|33.49|42
1744017340000|2025-04-07 09:15:40|33.62|33.54|33.63|33.55|33.65|33.57|33.62|33.54|9
1744017350000|2025-04-07 09:15:50|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1744017370000|2025-04-07 09:16:10|33.67|33.59|33.7|33.62|33.7|33.62|33.67|33.59|1
1744017400000|2025-04-07 09:16:40|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|4
1744017410000|2025-04-07 09:16:50|33.7|33.62|33.72|33.64|33.72|33.64|33.7|33.62|2
1744017420000|2025-04-07 09:17:00|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1744017430000|2025-04-07 09:17:10|33.72|33.64|33.74|33.66|33.74|33.66|33.72|33.64|1
1744017440000|2025-04-07 09:17:20|33.68|33.6|33.7|33.62|33.72|33.64|33.68|33.6|0
1744017450000|2025-04-07 09:17:30|33.72|33.64|33.7|33.62|33.72|33.64|33.7|33.62|0
1744017460000|2025-04-07 09:17:40|33.72|33.64|33.72|33.64|33.72|33.64|33.72|33.64|0
1744017470000|2025-04-07 09:17:50|33.74|33.66|33.74|33.66|33.74|33.66|33.74|33.66|4
1744017480000|2025-04-07 09:18:00|33.71|33.63|33.71|33.63|33.71|33.63|33.71|33.63|4
1744017490000|2025-04-07 09:18:10|33.74|33.66|33.62|33.54|33.74|33.66|33.62|33.54|7
1744017500000|2025-04-07 09:18:20|33.64|33.56|33.69|33.61|33.69|33.61|33.64|33.56|5
1744017510000|2025-04-07 09:18:30|33.7|33.62|33.72|33.64|33.74|33.66|33.7|33.62|3
1744017520000|2025-04-07 09:18:40|33.73|33.65|33.74|33.66|33.74|33.66|33.73|33.65|3
1744017530000|2025-04-07 09:18:50|33.8|33.72|33.84|33.76|33.91|33.76|33.8|33.66|2
1744017540000|2025-04-07 09:19:00|33.83|33.75|33.84|33.76|33.84|33.76|33.83|33.75|1
1744017550000|2025-04-07 09:19:10|33.82|33.74|33.84|33.76|33.84|33.76|33.82|33.74|0
1744017560000|2025-04-07 09:19:20|33.85|33.77|33.86|33.78|33.86|33.78|33.84|33.76|0
1744017570000|2025-04-07 09:19:30|33.87|33.79|33.86|33.78|33.87|33.79|33.84|33.76|12
1744017580000|2025-04-07 09:19:40|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|19
1744017590000|2025-04-07 09:19:50|33.81|33.73|33.84|33.76|33.84|33.76|33.81|33.73|2
1744017600000|2025-04-07 09:20:00|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|1
1744017610000|2025-04-07 09:20:10|33.79|33.71|33.79|33.71|33.79|33.71|33.79|33.71|18
1744017620000|2025-04-07 09:20:20|33.77|33.69|33.7|33.62|33.77|33.69|33.7|33.62|13
1744017630000|2025-04-07 09:20:30|33.67|33.59|33.69|33.61|33.69|33.61|33.66|33.58|3
1744017640000|2025-04-07 09:20:40|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|6
1744017650000|2025-04-07 09:20:50|||||||||4
1744017660000|2025-04-07 09:21:00|33.72|33.64|33.69|33.61|33.72|33.64|33.68|33.6|1
1744017670000|2025-04-07 09:21:10|||||||||1
1744017680000|2025-04-07 09:21:20|33.7|33.62|33.75|33.67|33.75|33.67|33.7|33.62|2
1744017690000|2025-04-07 09:21:30|33.77|33.69|33.79|33.71|33.79|33.71|33.74|33.66|3
1744017700000|2025-04-07 09:21:40|33.82|33.74|33.82|33.74|33.82|33.74|33.82|33.74|4
1744017710000|2025-04-07 09:21:50|33.8|33.72|33.79|33.71|33.8|33.72|33.79|33.71|8
1744017720000|2025-04-07 09:22:00|33.8|33.72|33.8|33.72|33.8|33.72|33.8|33.72|9
1744017730000|2025-04-07 09:22:10|33.83|33.75|33.85|33.77|33.86|33.78|33.83|33.75|24
1744017740000|2025-04-07 09:22:20|33.89|33.81|33.9|33.82|33.96|33.88|33.89|33.81|34
1744017750000|2025-04-07 09:22:30|33.98|33.73|33.93|33.85|33.98|33.85|33.9|33.73|5
1744017760000|2025-04-07 09:22:40|34.05|33.8|33.96|33.88|34.05|33.9|33.96|33.8|105
1744017780000|2025-04-07 09:23:00|33.95|33.87|33.91|33.83|34|33.87|33.91|33.75|25
1744017790000|2025-04-07 09:23:10|34|33.75|34|33.75|34|33.75|34|33.75|0
1744017800000|2025-04-07 09:23:20|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1744017810000|2025-04-07 09:23:30|34|33.75|34.04|33.79|34.04|33.89|33.91|33.75|1
1744017820000|2025-04-07 09:23:40|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|1
1744017830000|2025-04-07 09:23:50|33.97|33.89|33.9|33.82|34.02|33.91|33.9|33.76|6
1744017840000|2025-04-07 09:24:00|33.91|33.83|33.96|33.71|33.98|33.83|33.87|33.71|24
1744017850000|2025-04-07 09:24:10|33.98|33.73|34.04|33.79|34.04|33.83|33.88|33.71|8
1744017860000|2025-04-07 09:24:20|33.96|33.88|33.96|33.88|33.96|33.88|33.96|33.88|0
1744017870000|2025-04-07 09:24:30|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|3
1744017880000|2025-04-07 09:24:40|34.01|33.93|34.05|33.97|34.1|33.97|33.99|33.85|52
1744017890000|2025-04-07 09:24:50|34.03|33.95|34.01|33.93|34.1|33.97|33.98|33.84|22
1744017900000|2025-04-07 09:25:00|33.99|33.91|33.95|33.87|33.99|33.91|33.94|33.86|12
1744017910000|2025-04-07 09:25:10|33.96|33.88|34.09|33.84|34.09|33.92|33.96|33.81|18
1744017920000|2025-04-07 09:25:20|||||||||1
1744017930000|2025-04-07 09:25:30|34|33.92|34|33.92|34|33.92|34|33.92|2
1744017940000|2025-04-07 09:25:40|34.01|33.93|33.99|33.91|34.01|33.93|33.99|33.91|0
1744017950000|2025-04-07 09:25:50|34|33.92|33.97|33.89|34|33.92|33.97|33.89|24
1744017960000|2025-04-07 09:26:00|33.99|33.91|33.95|33.87|33.99|33.91|33.95|33.87|1
1744017970000|2025-04-07 09:26:10|33.94|33.86|33.9|33.82|33.94|33.86|33.89|33.81|5
1744017980000|2025-04-07 09:26:20|33.89|33.81|33.85|33.77|33.93|33.81|33.85|33.68|0
1744017990000|2025-04-07 09:26:30|33.93|33.68|33.77|33.69|33.93|33.74|33.77|33.68|0
1744018000000|2025-04-07 09:26:40|33.76|33.68|33.71|33.63|33.76|33.68|33.71|33.63|0
1744018020000|2025-04-07 09:27:00|33.7|33.62|33.6|33.52|33.7|33.62|33.6|33.52|2
1744018030000|2025-04-07 09:27:10|33.61|33.53|33.56|33.48|33.64|33.56|33.56|33.48|2
1744018040000|2025-04-07 09:27:20|33.59|33.51|33.59|33.51|33.59|33.51|33.56|33.48|5
1744018050000|2025-04-07 09:27:30|33.66|33.41|33.71|33.46|33.71|33.54|33.57|33.41|9
1744018060000|2025-04-07 09:27:40|33.62|33.54|33.64|33.56|33.64|33.56|33.56|33.48|4
1744018070000|2025-04-07 09:27:50|33.65|33.57|33.71|33.63|33.75|33.67|33.65|33.57|1
1744018080000|2025-04-07 09:28:00|33.67|33.59|33.73|33.48|33.73|33.59|33.62|33.46|5
1744018090000|2025-04-07 09:28:10|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1744018100000|2025-04-07 09:28:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|1
1744018110000|2025-04-07 09:28:30|33.65|33.57|33.64|33.56|33.67|33.59|33.64|33.56|5
1744018120000|2025-04-07 09:28:40|33.63|33.55|33.57|33.49|33.68|33.55|33.57|33.43|1
1744018130000|2025-04-07 09:28:50|33.66|33.41|33.53|33.45|33.66|33.52|33.53|33.41|12
1744018140000|2025-04-07 09:29:00|33.52|33.44|33.53|33.45|33.53|33.45|33.52|33.44|3
1744018150000|2025-04-07 09:29:10|33.55|33.47|33.55|33.47|33.55|33.47|33.54|33.46|4
1744018160000|2025-04-07 09:29:20|33.52|33.44|33.51|33.43|33.52|33.44|33.5|33.42|1
1744018170000|2025-04-07 09:29:30|33.54|33.46|33.54|33.46|33.55|33.47|33.53|33.45|4
1744018180000|2025-04-07 09:29:40|33.61|33.36|33.61|33.36|33.61|33.36|33.61|33.36|2
1744018190000|2025-04-07 09:29:50|33.54|33.46|33.52|33.44|33.54|33.46|33.52|33.44|4
1744018200000|2025-04-07 09:30:00|33.54|33.46|33.5|33.42|33.61|33.51|33.47|33.36|15
1744018210000|2025-04-07 09:30:10|33.49|33.41|33.47|33.39|33.49|33.41|33.44|33.36|17
1744018220000|2025-04-07 09:30:20|33.49|33.41|33.47|33.39|33.52|33.44|33.46|33.38|25
1744018230000|2025-04-07 09:30:30|33.49|33.41|33.49|33.41|33.55|33.47|33.49|33.41|39
1744018240000|2025-04-07 09:30:40|33.51|33.43|33.5|33.42|33.59|33.45|33.5|33.34|1
1744018250000|2025-04-07 09:30:50|33.54|33.29|33.58|33.33|33.58|33.42|33.45|33.29|34
1744018260000|2025-04-07 09:31:00|33.57|33.32|33.55|33.47|33.57|33.47|33.49|33.32|23
1744018270000|2025-04-07 09:31:10|33.53|33.45|33.49|33.41|33.55|33.47|33.49|33.41|36
1744018280000|2025-04-07 09:31:20|33.5|33.42|33.48|33.4|33.5|33.42|33.43|33.35|25
1744018290000|2025-04-07 09:31:30|33.49|33.41|33.54|33.46|33.54|33.46|33.48|33.4|15
1744018300000|2025-04-07 09:31:40|33.56|33.48|33.57|33.49|33.57|33.49|33.56|33.48|8
1744018310000|2025-04-07 09:31:50|33.61|33.53|33.65|33.57|33.65|33.57|33.6|33.52|2
1744018320000|2025-04-07 09:32:00|33.62|33.54|33.62|33.37|33.62|33.54|33.57|33.37|22
1744018330000|2025-04-07 09:32:10|33.54|33.46|33.5|33.42|33.54|33.46|33.5|33.42|50
1744018340000|2025-04-07 09:32:20|33.48|33.4|33.51|33.43|33.53|33.44|33.43|33.28|3
1744018350000|2025-04-07 09:32:30|33.47|33.39|33.5|33.42|33.54|33.46|33.47|33.39|2
1744018360000|2025-04-07 09:32:40|33.47|33.39|33.48|33.4|33.48|33.4|33.47|33.39|2
1744018370000|2025-04-07 09:32:50|33.47|33.39|33.46|33.38|33.47|33.39|33.45|33.37|0
1744018380000|2025-04-07 09:33:00|33.48|33.4|33.48|33.4|33.48|33.4|33.45|33.37|4
1744018390000|2025-04-07 09:33:10|33.46|33.38|33.48|33.4|33.48|33.4|33.45|33.37|6
1744018400000|2025-04-07 09:33:20|33.47|33.39|33.42|33.34|33.47|33.39|33.41|33.33|5
1744018410000|2025-04-07 09:33:30|33.39|33.31|33.42|33.34|33.42|33.34|33.37|33.29|2
1744018430000|2025-04-07 09:33:50|33.38|33.3|33.37|33.29|33.38|33.3|33.33|33.25|1
1744018440000|2025-04-07 09:34:00|33.34|33.26|33.31|33.23|33.36|33.28|33.31|33.23|4
1744018450000|2025-04-07 09:34:10|33.32|33.24|33.28|33.2|33.32|33.24|33.25|33.17|2
1744018460000|2025-04-07 09:34:20|33.27|33.19|33.22|33.14|33.27|33.19|33.22|33.14|2
1744018470000|2025-04-07 09:34:30|33.2|33.12|33.23|33.15|33.23|33.15|33.2|33.12|2
1744018480000|2025-04-07 09:34:40|33.25|33.17|33.33|33.25|33.35|33.27|33.25|33.17|15
1744018490000|2025-04-07 09:34:50|||||||||3
1744018510000|2025-04-07 09:35:10|33.34|33.26|33.35|33.27|33.35|33.27|33.33|33.25|5
1744018520000|2025-04-07 09:35:20|33.37|33.29|33.4|33.32|33.4|33.32|33.37|33.29|4
1744018530000|2025-04-07 09:35:30|33.41|33.33|33.45|33.37|33.54|33.37|33.41|33.29|1
1744018540000|2025-04-07 09:35:40|33.42|33.34|33.38|33.3|33.42|33.34|33.37|33.29|57
1744018550000|2025-04-07 09:35:50|33.37|33.29|33.38|33.3|33.38|33.3|33.37|33.29|3
1744018560000|2025-04-07 09:36:00|33.35|33.27|33.38|33.3|33.38|33.3|33.35|33.27|5
1744018570000|2025-04-07 09:36:10|33.42|33.34|33.43|33.35|33.43|33.35|33.42|33.34|0
1744018580000|2025-04-07 09:36:20|33.51|33.26|33.33|33.25|33.51|33.3|33.33|33.25|2
1744018600000|2025-04-07 09:36:40|33.32|33.24|33.27|33.19|33.32|33.24|33.22|33.14|36
1744018610000|2025-04-07 09:36:50|33.26|33.18|33.22|33.14|33.26|33.18|33.22|33.14|0
1744018620000|2025-04-07 09:37:00|33.23|33.15|33.08|33|33.26|33.18|33.08|33|11
1744018630000|2025-04-07 09:37:10|33.07|32.99|33.21|32.96|33.21|33.05|33.07|32.96|51
1744018640000|2025-04-07 09:37:20|33.13|33.05|33.14|33.06|33.14|33.06|33.13|33.05|1
1744018650000|2025-04-07 09:37:30|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|1
1744018660000|2025-04-07 09:37:40|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|7
1744018670000|2025-04-07 09:37:50|33.06|32.98|33.07|32.99|33.07|32.99|33.06|32.98|15
1744018680000|2025-04-07 09:38:00|33.08|33|33.15|33.07|33.15|33.07|33.08|33|5
1744018690000|2025-04-07 09:38:10|33.13|33.05|33.17|33.09|33.17|33.09|33.13|33.05|2
1744018700000|2025-04-07 09:38:20|33.19|33.11|33.23|33.15|33.23|33.15|33.19|33.11|3
1744018710000|2025-04-07 09:38:30|33.21|33.13|33.21|33.13|33.21|33.13|33.16|33.08|24
1744018720000|2025-04-07 09:38:40|33.22|33.14|33.21|33.13|33.26|33.18|33.21|33.13|4
1744018730000|2025-04-07 09:38:50|33.17|33.09|33.17|33.09|33.17|33.09|33.17|33.09|0
1744018740000|2025-04-07 09:39:00|33.16|33.08|33.16|33.08|33.16|33.08|33.13|33.05|2
1744018750000|2025-04-07 09:39:10|33.12|33.04|33.16|32.91|33.16|33.04|33.07|32.9|1
1744018760000|2025-04-07 09:39:20|33.15|32.9|33.09|33.01|33.19|33.05|33.08|32.9|3
1744018770000|2025-04-07 09:39:30|33.1|33.02|33.13|33.05|33.15|33.07|33.1|33.02|18
1744018780000|2025-04-07 09:39:40|33.11|33.03|33.07|32.99|33.11|33.03|33.07|32.99|15
1744018790000|2025-04-07 09:39:50|33.13|33.05|33.11|33.03|33.13|33.05|33.11|33.03|0
1744018800000|2025-04-07 09:40:00|33.13|33.05|33.07|32.99|33.13|33.05|33.06|32.98|0
1744018810000|2025-04-07 09:40:10|33.08|33|33.07|32.99|33.1|33.02|33.07|32.99|2
1744018820000|2025-04-07 09:40:20|33.06|32.98|33.07|32.99|33.07|32.99|33.06|32.98|1
1744018850000|2025-04-07 09:40:50|33.09|33.01|33.14|33.06|33.15|33.07|33.09|33.01|5
1744018860000|2025-04-07 09:41:00|33.16|33.08|33.21|33.13|33.21|33.13|33.16|33.08|2
1744018880000|2025-04-07 09:41:20|33.2|33.12|33.21|33.13|33.21|33.13|33.2|33.12|0
1744018890000|2025-04-07 09:41:30|33.16|33.08|33.17|33.09|33.17|33.09|33.16|33.08|2
1744018900000|2025-04-07 09:41:40|33.15|33.07|33.13|33.05|33.17|33.09|33.13|33.05|0
1744018910000|2025-04-07 09:41:50|33.15|33.07|33.18|33.1|33.18|33.1|33.13|33.05|8
1744018920000|2025-04-07 09:42:00|33.16|33.08|33.1|33.02|33.16|33.08|33.1|33.02|6
1744018930000|2025-04-07 09:42:10|33.08|33|33.16|32.91|33.16|33|33.07|32.91|1
1744018940000|2025-04-07 09:42:20|33.08|33|33.1|33.02|33.1|33.02|33.08|33|0
1744018950000|2025-04-07 09:42:30|33.11|33.03|33.08|33|33.11|33.03|33.08|33|2
1744018960000|2025-04-07 09:42:40|33.1|33.02|33.14|33.06|33.14|33.06|33.1|33.02|1
1744018970000|2025-04-07 09:42:50|33.1|33.02|33.02|32.94|33.17|33.02|33.02|32.92|130
1744018980000|2025-04-07 09:43:00|33.04|32.96|33|32.92|33.08|33|33|32.92|22
1744018990000|2025-04-07 09:43:10|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|2
1744019000000|2025-04-07 09:43:20|32.99|32.91|33.08|33|33.08|33|32.99|32.91|17
1744019010000|2025-04-07 09:43:30|33.09|33.01|33.07|32.99|33.11|33.03|33.06|32.98|8
1744019020000|2025-04-07 09:43:40|33.06|32.98|33.02|32.94|33.12|33.04|33.02|32.94|72
1744019030000|2025-04-07 09:43:50|33.05|32.97|33.06|32.98|33.06|32.98|33.05|32.97|31
1744019040000|2025-04-07 09:44:00|33.12|33.04|33.04|32.96|33.12|33.04|33.03|32.95|3
1744019050000|2025-04-07 09:44:10|33.06|32.98|33.07|32.99|33.07|32.99|33.06|32.98|1
1744019060000|2025-04-07 09:44:20|33.05|32.97|33.04|32.96|33.05|32.97|33.02|32.94|13
1744019070000|2025-04-07 09:44:30|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|0
1744019080000|2025-04-07 09:44:40|33.11|33.03|33.13|33.05|33.13|33.05|33.11|33.03|20
1744019090000|2025-04-07 09:44:50|33.12|33.04|33.09|33.01|33.12|33.04|33.09|33.01|20
1744019100000|2025-04-07 09:45:00|33.17|32.92|33.08|33|33.17|33.01|33.06|32.92|3
1744019110000|2025-04-07 09:45:10|33.06|32.98|33.03|32.95|33.06|32.98|33.03|32.95|3
1744019130000|2025-04-07 09:45:30|33.04|32.96|32.92|32.84|33.12|32.96|32.92|32.84|53
1744019140000|2025-04-07 09:45:40|32.89|32.81|32.83|32.75|32.89|32.81|32.83|32.75|7
1744019150000|2025-04-07 09:45:50|32.88|32.8|32.84|32.76|32.88|32.8|32.84|32.76|0
1744019170000|2025-04-07 09:46:10|32.88|32.8|32.93|32.85|32.93|32.85|32.88|32.8|18
1744019200000|2025-04-07 09:46:40|32.94|32.86|32.98|32.9|32.98|32.9|32.94|32.86|2
1744019210000|2025-04-07 09:46:50|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|12
1744019220000|2025-04-07 09:47:00|33.01|32.93|33.04|32.96|33.04|32.96|33.01|32.93|2
1744019240000|2025-04-07 09:47:20|33.03|32.95|32.97|32.89|33.03|32.95|32.96|32.88|21
1744019250000|2025-04-07 09:47:30|32.96|32.88|32.94|32.86|32.97|32.89|32.94|32.86|2
1744019260000|2025-04-07 09:47:40|32.97|32.89|32.88|32.8|32.98|32.9|32.88|32.8|7
1744019270000|2025-04-07 09:47:50|32.89|32.81|32.83|32.75|32.89|32.81|32.82|32.74|6
1744019280000|2025-04-07 09:48:00|32.81|32.73|32.8|32.72|32.82|32.74|32.79|32.71|4
1744019290000|2025-04-07 09:48:10|32.79|32.71|32.72|32.64|32.81|32.71|32.72|32.56|4
1744019300000|2025-04-07 09:48:20|32.71|32.63|32.75|32.67|32.8|32.67|32.69|32.53|4
1744019310000|2025-04-07 09:48:30|32.7|32.62|32.62|32.54|32.78|32.62|32.62|32.5|7
1744019320000|2025-04-07 09:48:40|32.7|32.45|32.62|32.54|32.7|32.54|32.62|32.45|6
1744019330000|2025-04-07 09:48:50|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|0
1744019340000|2025-04-07 09:49:00|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|1
1744019350000|2025-04-07 09:49:10|32.59|32.51|32.61|32.53|32.61|32.53|32.59|32.51|1
1744019360000|2025-04-07 09:49:20|32.62|32.54|32.61|32.53|32.62|32.54|32.59|32.51|25
1744019370000|2025-04-07 09:49:30|32.7|32.45|32.76|32.51|32.76|32.57|32.61|32.45|3
1744019380000|2025-04-07 09:49:40|32.68|32.6|32.68|32.6|32.68|32.6|32.67|32.59|2
1744019390000|2025-04-07 09:49:50|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|0
1744019400000|2025-04-07 09:50:00|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|3
1744019410000|2025-04-07 09:50:10|32.67|32.59|32.66|32.58|32.67|32.59|32.66|32.58|1
1744019420000|2025-04-07 09:50:20|32.67|32.59|32.67|32.59|32.69|32.61|32.66|32.58|23
1744019430000|2025-04-07 09:50:30|32.69|32.61|32.78|32.7|32.78|32.7|32.69|32.61|16
1744019440000|2025-04-07 09:50:40|32.77|32.69|32.77|32.69|32.77|32.69|32.77|32.69|2
1744019450000|2025-04-07 09:50:50|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|1
1744019460000|2025-04-07 09:51:00|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|3
1744019500000|2025-04-07 09:51:40|||||||||1
1744019510000|2025-04-07 09:51:50|32.85|32.77|32.87|32.79|32.87|32.79|32.84|32.76|1
1744019520000|2025-04-07 09:52:00|32.89|32.81|32.84|32.76|32.91|32.83|32.84|32.76|3
1744019530000|2025-04-07 09:52:10|32.83|32.75|32.81|32.73|32.83|32.75|32.81|32.73|3
1744019540000|2025-04-07 09:52:20|32.79|32.71|32.78|32.7|32.84|32.76|32.78|32.7|3
1744019550000|2025-04-07 09:52:30|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|3
1744019560000|2025-04-07 09:52:40|32.8|32.72|32.79|32.71|32.82|32.74|32.79|32.71|1
1744019570000|2025-04-07 09:52:50|32.78|32.7|32.74|32.66|32.78|32.7|32.74|32.66|5
1744019580000|2025-04-07 09:53:00|32.77|32.69|32.74|32.66|32.79|32.71|32.74|32.66|3
1744019590000|2025-04-07 09:53:10|32.8|32.72|32.79|32.71|32.8|32.72|32.79|32.71|12
1744019600000|2025-04-07 09:53:20|32.75|32.67|32.8|32.72|32.8|32.72|32.75|32.67|13
1744019610000|2025-04-07 09:53:30|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|6
1744019620000|2025-04-07 09:53:40|32.82|32.74|32.83|32.75|32.83|32.75|32.82|32.74|6
1744019630000|2025-04-07 09:53:50|32.84|32.76|32.88|32.8|32.92|32.84|32.84|32.76|14
1744019640000|2025-04-07 09:54:00|32.9|32.82|32.88|32.8|32.9|32.82|32.88|32.8|1
1744019650000|2025-04-07 09:54:10|32.89|32.81|32.91|32.83|32.91|32.83|32.89|32.81|19
1744019660000|2025-04-07 09:54:20|32.9|32.82|32.88|32.8|32.97|32.83|32.88|32.72|14
1744019670000|2025-04-07 09:54:30|32.87|32.79|32.92|32.67|32.94|32.79|32.84|32.67|3
1744019680000|2025-04-07 09:54:40|32.84|32.76|32.86|32.78|32.86|32.78|32.84|32.76|0
1744019690000|2025-04-07 09:54:50|32.94|32.69|32.82|32.74|32.94|32.75|32.82|32.65|0
1744019700000|2025-04-07 09:55:00|32.83|32.75|32.82|32.74|32.9|32.75|32.82|32.65|1
1744019710000|2025-04-07 09:55:10|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|1
1744019720000|2025-04-07 09:55:20|32.82|32.74|32.81|32.73|32.84|32.76|32.81|32.73|1
1744019730000|2025-04-07 09:55:30|32.84|32.76|32.85|32.77|32.85|32.77|32.82|32.74|8
1744019740000|2025-04-07 09:55:40|32.84|32.76|32.85|32.77|32.85|32.77|32.84|32.76|2
1744019750000|2025-04-07 09:55:50|32.87|32.79|32.88|32.8|32.88|32.8|32.84|32.76|1
1744019760000|2025-04-07 09:56:00|32.9|32.82|32.93|32.85|32.93|32.85|32.9|32.82|6
1744019770000|2025-04-07 09:56:10|32.96|32.88|33.03|32.95|33.11|32.95|32.96|32.86|3
1744019780000|2025-04-07 09:56:20|33.06|32.98|33.08|33|33.11|33.03|33.03|32.95|45
1744019790000|2025-04-07 09:56:30|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|17
1744019810000|2025-04-07 09:56:50|33.16|33.08|33.21|33.13|33.21|33.13|33.16|33.08|3
1744019820000|2025-04-07 09:57:00|33.18|33.1|33.13|33.05|33.26|33.1|33.12|33.01|3
1744019830000|2025-04-07 09:57:10|33.15|33.07|33.26|33.18|33.26|33.18|33.15|33.07|18
1744019840000|2025-04-07 09:57:20|33.22|33.14|33.21|33.13|33.22|33.14|33.08|32.96|124
1744019850000|2025-04-07 09:57:30|||||||||1
1744019860000|2025-04-07 09:57:40|33.18|33.1|33.19|33.11|33.19|33.11|33.17|33.09|15
1744019870000|2025-04-07 09:57:50|33.18|33.1|33.2|33.12|33.21|33.13|33.18|33.1|0
1744019880000|2025-04-07 09:58:00|33.18|33.1|33.18|33.1|33.18|33.1|33.18|33.1|4
1744019900000|2025-04-07 09:58:20|33.17|33.09|33.21|33.13|33.21|33.13|33.17|33.09|25
1744019920000|2025-04-07 09:58:40|33.23|33.15|33.22|33.14|33.23|33.15|33.22|33.14|14
1744019930000|2025-04-07 09:58:50|33.31|33.06|33.22|33.14|33.31|33.15|33.22|33.06|0
1744019940000|2025-04-07 09:59:00|33.18|33.1|33.18|33.1|33.26|33.1|33.17|33.01|2
1744019950000|2025-04-07 09:59:10|33.26|33.01|33.18|33.1|33.26|33.1|33.18|33.01|0
1744019970000|2025-04-07 09:59:30|||||||||4
1744019980000|2025-04-07 09:59:40|33.19|33.11|33.18|33.1|33.21|33.13|33.18|33.1|0
1744019990000|2025-04-07 09:59:50|33.21|33.13|33.23|33.15|33.36|33.2|33.21|33.11|13
1744020000000|2025-04-07 10:00:00|33.34|33.09|33.28|33.2|33.36|33.22|33.23|33.09|53
1744020010000|2025-04-07 10:00:10|33.26|33.18|33.36|33.11|33.36|33.2|33.25|33.11|75
1744020020000|2025-04-07 10:00:20|33.27|33.19|33.23|33.15|33.27|33.19|33.23|33.15|1
1744020030000|2025-04-07 10:00:30|33.22|33.14|33.22|33.14|33.28|33.14|33.21|33.03|8
1744020040000|2025-04-07 10:00:40|33.26|33.18|33.27|33.19|33.29|33.21|33.26|33.18|1
1744020050000|2025-04-07 10:00:50|33.28|33.2|33.26|33.18|33.28|33.2|33.26|33.18|1
1744020060000|2025-04-07 10:01:00|33.27|33.19|33.29|33.21|33.29|33.21|33.27|33.19|1
1744020070000|2025-04-07 10:01:10|33.31|33.23|33.31|33.23|33.33|33.25|33.29|33.21|28
1744020080000|2025-04-07 10:01:20|33.3|33.22|33.3|33.22|33.3|33.22|33.3|33.22|0
1744020090000|2025-04-07 10:01:30|33.4|33.15|33.37|33.29|33.4|33.3|33.34|33.15|99
1744020100000|2025-04-07 10:01:40|33.36|33.28|33.35|33.27|33.36|33.28|33.34|33.26|2
1744020110000|2025-04-07 10:01:50|33.34|33.26|33.35|33.27|33.35|33.27|33.34|33.26|3
1744020120000|2025-04-07 10:02:00|33.37|33.29|33.21|33.13|33.38|33.3|33.21|33.13|60
1744020130000|2025-04-07 10:02:10|33.16|33.08|33.01|32.76|33.16|33.08|32.87|32.72|47
1744020140000|2025-04-07 10:02:20|32.93|32.85|32.77|32.69|33.01|32.85|32.77|32.66|0
1744020150000|2025-04-07 10:02:30|32.83|32.58|32.7|32.62|32.83|32.62|32.7|32.58|0
1744020160000|2025-04-07 10:02:40|32.72|32.64|32.73|32.48|32.8|32.64|32.64|32.46|5
1744020170000|2025-04-07 10:02:50|32.6|32.52|32.55|32.3|32.7|32.54|32.49|32.3|0
1744020180000|2025-04-07 10:03:00|32.53|32.28|32.45|32.37|32.55|32.43|32.45|32.28|19
1744020190000|2025-04-07 10:03:10|32.43|32.35|32.42|32.34|32.43|32.35|32.38|32.3|8
1744020200000|2025-04-07 10:03:20|32.43|32.35|32.36|32.28|32.53|32.37|32.36|32.26|3
1744020210000|2025-04-07 10:03:30|32.37|32.29|32.35|32.27|32.37|32.29|32.33|32.25|31
1744020220000|2025-04-07 10:03:40|32.36|32.28|32.35|32.27|32.39|32.31|32.34|32.26|4
1744020230000|2025-04-07 10:03:50|32.33|32.25|32.35|32.27|32.39|32.31|32.33|32.25|3
1744020240000|2025-04-07 10:04:00|32.33|32.25|32.35|32.27|32.35|32.27|32.31|32.23|8
1744020250000|2025-04-07 10:04:10|32.42|32.17|32.33|32.25|32.42|32.25|32.3|32.12|7
1744020260000|2025-04-07 10:04:20|32.34|32.26|32.37|32.29|32.37|32.29|32.34|32.26|8
1744020270000|2025-04-07 10:04:30|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|0
1744020280000|2025-04-07 10:04:40|32.43|32.35|32.49|32.41|32.49|32.41|32.43|32.35|7
1744020290000|2025-04-07 10:04:50|32.5|32.42|32.68|32.6|32.71|32.61|32.5|32.4|29
1744020300000|2025-04-07 10:05:00|32.67|32.59|32.64|32.56|32.68|32.6|32.64|32.56|14
1744020310000|2025-04-07 10:05:10|32.62|32.54|32.56|32.48|32.71|32.56|32.56|32.46|25
1744020320000|2025-04-07 10:05:20|32.58|32.5|32.57|32.49|32.58|32.5|32.57|32.49|2
1744020330000|2025-04-07 10:05:30|32.56|32.48|32.49|32.41|32.56|32.48|32.47|32.39|2
1744020340000|2025-04-07 10:05:40|32.5|32.42|32.46|32.21|32.56|32.42|32.41|32.21|5
1744020350000|2025-04-07 10:05:50|32.36|32.28|32.33|32.25|32.36|32.28|32.33|32.25|0
1744020360000|2025-04-07 10:06:00|32.35|32.27|32.34|32.26|32.36|32.28|32.34|32.26|2
1744020370000|2025-04-07 10:06:10|32.35|32.27|32.38|32.3|32.38|32.3|32.35|32.27|3
1744020380000|2025-04-07 10:06:20|32.39|32.31|32.38|32.3|32.39|32.31|32.38|32.3|4
1744020390000|2025-04-07 10:06:30|32.4|32.32|32.46|32.21|32.46|32.32|32.38|32.21|0
1744020400000|2025-04-07 10:06:40|32.36|32.28|32.45|32.37|32.53|32.39|32.36|32.21|122
1744020410000|2025-04-07 10:06:50|32.46|32.38|32.5|32.42|32.51|32.43|32.46|32.38|2
1744020420000|2025-04-07 10:07:00|32.49|32.41|32.42|32.34|32.49|32.41|32.42|32.34|15
1744020430000|2025-04-07 10:07:10|32.52|32.27|32.44|32.36|32.52|32.36|32.44|32.25|0
1744020440000|2025-04-07 10:07:20|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1744020450000|2025-04-07 10:07:30|32.52|32.27|32.39|32.31|32.52|32.31|32.39|32.22|0
1744020460000|2025-04-07 10:07:40|32.43|32.35|32.47|32.22|32.49|32.36|32.43|32.22|2
1744020470000|2025-04-07 10:07:50|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|0
1744020480000|2025-04-07 10:08:00|32.39|32.31|32.44|32.36|32.44|32.36|32.39|32.31|4
1744020490000|2025-04-07 10:08:10|32.42|32.34|32.44|32.36|32.44|32.36|32.42|32.34|0
1744020500000|2025-04-07 10:08:20|32.52|32.27|32.41|32.33|32.52|32.35|32.4|32.27|2
1744020510000|2025-04-07 10:08:30|32.43|32.35|32.38|32.3|32.43|32.35|32.38|32.3|1
1744020520000|2025-04-07 10:08:40|32.36|32.28|32.44|32.36|32.45|32.36|32.36|32.2|4
1744020530000|2025-04-07 10:08:50|32.45|32.37|32.47|32.39|32.47|32.39|32.45|32.37|3
1744020540000|2025-04-07 10:09:00|32.48|32.4|32.52|32.44|32.53|32.45|32.48|32.4|4
1744020550000|2025-04-07 10:09:10|32.5|32.42|32.4|32.32|32.5|32.42|32.4|32.32|8
1744020560000|2025-04-07 10:09:20|32.38|32.3|32.37|32.29|32.51|32.32|32.37|32.24|0
1744020570000|2025-04-07 10:09:30|32.38|32.3|32.32|32.24|32.38|32.3|32.32|32.24|2
1744020580000|2025-04-07 10:09:40|||||||||1
1744020590000|2025-04-07 10:09:50|32.41|32.16|32.33|32.25|32.41|32.25|32.32|32.16|1
1744020600000|2025-04-07 10:10:00|32.34|32.26|32.33|32.25|32.36|32.28|32.33|32.25|5
1744020610000|2025-04-07 10:10:10|32.35|32.27|32.35|32.27|32.37|32.29|32.35|32.27|5
1744020620000|2025-04-07 10:10:20|32.33|32.25|32.4|32.15|32.4|32.25|32.32|32.15|0
1744020630000|2025-04-07 10:10:30|32.38|32.13|32.35|32.27|32.43|32.27|32.29|32.13|0
1744020640000|2025-04-07 10:10:40|32.43|32.18|32.35|32.27|32.43|32.27|32.34|32.15|0
1744020650000|2025-04-07 10:10:50|32.43|32.18|32.32|32.24|32.43|32.24|32.32|32.18|0
1744020660000|2025-04-07 10:11:00|32.38|32.13|32.3|32.22|32.38|32.22|32.28|32.13|0
1744020670000|2025-04-07 10:11:10|32.29|32.21|32.17|32.09|32.37|32.21|32.17|32.02|6
1744020680000|2025-04-07 10:11:20|32.15|32.07|32.16|32.08|32.22|32.09|32.15|31.96|22
1744020690000|2025-04-07 10:11:30|32.17|32.09|32.24|32.16|32.32|32.16|32.17|32.07|6
1744020700000|2025-04-07 10:11:40|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1744020710000|2025-04-07 10:11:50|32.24|32.16|32.21|32.13|32.32|32.16|32.2|32.06|10
1744020720000|2025-04-07 10:12:00|32.23|32.15|32.26|32.01|32.31|32.15|32.23|32.01|0
1744020730000|2025-04-07 10:12:10|32.11|32.03|32.14|31.89|32.21|32.05|32.06|31.89|0
1744020740000|2025-04-07 10:12:20|32.06|31.98|32.09|31.84|32.14|31.98|32.01|31.84|0
1744020750000|2025-04-07 10:12:30|32.01|31.93|32.12|31.87|32.14|31.98|32.01|31.87|0
1744020760000|2025-04-07 10:12:40|32.11|31.86|32.05|31.97|32.12|31.97|32.03|31.86|0
1744020770000|2025-04-07 10:12:50|32.06|31.98|32.13|32.05|32.13|32.05|32.05|31.97|10
1744020780000|2025-04-07 10:13:00|32.17|31.92|32.22|32.14|32.22|32.14|32.09|31.92|5
1744020790000|2025-04-07 10:13:10|32.23|32.15|32.25|32.17|32.27|32.19|32.23|32.15|1
1744020800000|2025-04-07 10:13:20|32.27|32.19|32.31|32.23|32.33|32.25|32.26|32.18|8
1744020810000|2025-04-07 10:13:30|32.3|32.22|32.38|32.13|32.38|32.23|32.29|32.13|8
1744020820000|2025-04-07 10:13:40|32.29|32.21|32.31|32.23|32.33|32.25|32.28|32.2|49
1744020830000|2025-04-07 10:13:50|32.39|32.14|32.3|32.22|32.39|32.22|32.26|32.1|6
1744020840000|2025-04-07 10:14:00|32.38|32.13|32.38|32.13|32.38|32.13|32.38|32.13|0
1744020850000|2025-04-07 10:14:10|32.3|32.22|32.38|32.13|32.38|32.22|32.3|32.13|0
1744020860000|2025-04-07 10:14:20|32.29|32.21|32.28|32.2|32.37|32.21|32.26|32.12|1
1744020890000|2025-04-07 10:14:50|32.29|32.21|32.29|32.21|32.4|32.21|32.29|32.12|9
1744020900000|2025-04-07 10:15:00|32.28|32.2|32.18|32.1|32.32|32.2|32.18|32.05|5
1744020910000|2025-04-07 10:15:10|32.17|32.09|32.15|32.07|32.17|32.09|32.15|32.07|2
1744020920000|2025-04-07 10:15:20|32.13|32.05|32.14|32.06|32.16|32.08|32.12|32.04|37
1744020930000|2025-04-07 10:15:30|32.13|32.05|32.1|32.02|32.13|32.05|32.06|31.98|48
1744020940000|2025-04-07 10:15:40|32.11|32.03|32.02|31.94|32.12|32.03|32.01|31.87|33
1744020950000|2025-04-07 10:15:50|32.01|31.93|32.02|31.94|32.02|31.94|32.01|31.93|4
1744020960000|2025-04-07 10:16:00|31.99|31.91|31.99|31.91|32.02|31.94|31.99|31.91|2
1744020970000|2025-04-07 10:16:10|31.96|31.88|32|31.75|32|31.88|31.91|31.75|9
1744020980000|2025-04-07 10:16:20|31.92|31.84|31.93|31.85|32|31.85|31.89|31.75|31
1744020990000|2025-04-07 10:16:30|31.91|31.83|32|31.75|32|31.85|31.91|31.75|32
1744021000000|2025-04-07 10:16:40|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|0
1744021010000|2025-04-07 10:16:50|31.89|31.81|31.91|31.83|31.91|31.83|31.89|31.81|0
1744021020000|2025-04-07 10:17:00|31.94|31.86|31.99|31.91|31.99|31.91|31.94|31.86|16
1744021030000|2025-04-07 10:17:10|32|31.92|32.01|31.93|32.01|31.93|32|31.92|5
1744021040000|2025-04-07 10:17:20|32.04|31.96|32.04|31.96|32.06|31.98|32.04|31.96|6
1744021050000|2025-04-07 10:17:30|32.03|31.95|32.07|31.82|32.1|31.95|31.99|31.82|31
1744021060000|2025-04-07 10:17:40|31.99|31.91|32.07|31.82|32.07|31.93|31.97|31.8|3
1744021070000|2025-04-07 10:17:50|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|0
1744021080000|2025-04-07 10:18:00|32|31.92|32.08|31.83|32.08|31.92|32|31.83|1
1744021090000|2025-04-07 10:18:10|31.99|31.91|31.86|31.78|31.99|31.91|31.86|31.78|57
1744021100000|2025-04-07 10:18:20|31.85|31.77|31.82|31.74|31.85|31.77|31.82|31.74|14
1744021110000|2025-04-07 10:18:30|||||||||3
1744021120000|2025-04-07 10:18:40|31.92|31.67|31.8|31.72|31.92|31.74|31.77|31.67|30
1744021130000|2025-04-07 10:18:50|31.83|31.75|31.83|31.75|31.95|31.78|31.82|31.69|10
1744021140000|2025-04-07 10:19:00|31.81|31.73|31.86|31.78|31.95|31.78|31.81|31.65|3
1744021150000|2025-04-07 10:19:10|31.82|31.74|31.86|31.78|31.9|31.78|31.8|31.64|5
1744021160000|2025-04-07 10:19:20|31.85|31.77|31.82|31.74|31.92|31.78|31.8|31.67|35
1744021170000|2025-04-07 10:19:30|31.92|31.67|31.82|31.74|31.92|31.76|31.82|31.67|22
1744021180000|2025-04-07 10:19:40|31.92|31.67|31.86|31.78|31.93|31.78|31.81|31.67|81
1744021190000|2025-04-07 10:19:50|31.84|31.76|31.82|31.74|31.95|31.79|31.82|31.65|71
1744021200000|2025-04-07 10:20:00|31.9|31.65|31.85|31.77|31.9|31.78|31.81|31.65|70
1744021210000|2025-04-07 10:20:10|31.86|31.78|31.86|31.78|31.95|31.8|31.86|31.7|3
1744021220000|2025-04-07 10:20:20|31.85|31.77|31.86|31.78|31.86|31.78|31.85|31.77|1
1744021230000|2025-04-07 10:20:30|31.85|31.77|32.05|31.8|32.05|31.91|31.84|31.7|40
1744021240000|2025-04-07 10:20:40|31.98|31.9|32.03|31.95|32.03|31.95|31.98|31.9|51
1744021250000|2025-04-07 10:20:50|32|31.92|31.99|31.91|32.03|31.95|31.99|31.91|49
1744021260000|2025-04-07 10:21:00|32.03|31.95|32.12|31.87|32.12|31.95|32.03|31.87|2
1744021270000|2025-04-07 10:21:10|32.03|31.95|31.98|31.9|32.03|31.95|31.98|31.9|43
1744021280000|2025-04-07 10:21:20|31.99|31.91|31.99|31.91|31.99|31.91|31.99|31.91|1
1744021290000|2025-04-07 10:21:30|31.98|31.9|31.98|31.9|32.07|31.92|31.96|31.82|51
1744021300000|2025-04-07 10:21:40|32|31.92|31.97|31.89|32|31.92|31.97|31.89|22
1744021310000|2025-04-07 10:21:50|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|2
1744021320000|2025-04-07 10:22:00|31.96|31.88|31.95|31.87|31.98|31.9|31.95|31.87|6
1744021330000|2025-04-07 10:22:10|31.97|31.89|32|31.92|32|31.92|31.96|31.88|4
1744021340000|2025-04-07 10:22:20|31.97|31.89|31.92|31.84|31.98|31.9|31.92|31.84|59
1744021350000|2025-04-07 10:22:30|31.9|31.82|31.89|31.81|31.93|31.85|31.89|31.81|52
1744021360000|2025-04-07 10:22:40|31.91|31.83|31.82|31.74|31.91|31.83|31.82|31.74|52
1744021370000|2025-04-07 10:22:50|31.83|31.75|31.76|31.68|31.83|31.75|31.76|31.68|20
1744021380000|2025-04-07 10:23:00|31.71|31.63|31.79|31.71|31.79|31.71|31.7|31.62|5
1744021390000|2025-04-07 10:23:10|31.81|31.73|31.84|31.76|31.84|31.76|31.81|31.73|21
1744021400000|2025-04-07 10:23:20|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|27
1744021410000|2025-04-07 10:23:30|31.78|31.7|31.78|31.7|31.78|31.7|31.78|31.7|0
1744021420000|2025-04-07 10:23:40|||||||||17
1744021430000|2025-04-07 10:23:50|31.76|31.68|31.69|31.61|31.76|31.68|31.69|31.61|0
1744021440000|2025-04-07 10:24:00|31.7|31.62|31.73|31.65|31.73|31.65|31.7|31.62|0
1744021450000|2025-04-07 10:24:10|31.74|31.66|31.76|31.68|31.76|31.68|31.74|31.66|6
1744021460000|2025-04-07 10:24:20|31.78|31.7|31.78|31.7|31.78|31.7|31.75|31.67|0
1744021480000|2025-04-07 10:24:40|31.81|31.73|31.86|31.78|31.86|31.78|31.81|31.73|27
1744021490000|2025-04-07 10:24:50|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|19
1744021500000|2025-04-07 10:25:00|31.89|31.81|31.96|31.88|31.96|31.88|31.89|31.81|23
1744021510000|2025-04-07 10:25:10|31.94|31.86|32|31.92|32|31.92|31.94|31.86|20
1744021520000|2025-04-07 10:25:20|32.05|31.97|32.1|32.02|32.13|32.05|32.05|31.97|44
1744021530000|2025-04-07 10:25:30|32.13|32.05|32.2|32.12|32.2|32.12|32.13|32.05|20
1744021540000|2025-04-07 10:25:40|32.24|32.16|32.21|32.13|32.24|32.16|32.2|32.12|40
1744021550000|2025-04-07 10:25:50|32.2|32.12|32.28|32.03|32.28|32.12|32.2|32.03|10
1744021560000|2025-04-07 10:26:00|32.19|32.11|32.2|32.12|32.2|32.12|32.17|32.09|0
1744021580000|2025-04-07 10:26:20|32.23|32.15|32.3|32.22|32.31|32.23|32.23|32.15|3
1744021600000|2025-04-07 10:26:40|32.28|32.2|32.27|32.19|32.28|32.2|32.27|32.19|1
1744021610000|2025-04-07 10:26:50|32.25|32.17|32.25|32.17|32.27|32.19|32.25|32.17|0
1744021620000|2025-04-07 10:27:00|32.27|32.19|32.25|32.17|32.27|32.19|32.25|32.17|0
1744021630000|2025-04-07 10:27:10|32.26|32.18|32.3|32.22|32.36|32.22|32.26|32.11|0
1744021650000|2025-04-07 10:27:30|32.31|32.23|32.31|32.23|32.39|32.23|32.31|32.14|3
1744021660000|2025-04-07 10:27:40|32.3|32.22|32.28|32.2|32.36|32.22|32.23|32.09|4
1744021670000|2025-04-07 10:27:50|32.3|32.22|32.28|32.2|32.31|32.23|32.28|32.2|2
1744021680000|2025-04-07 10:28:00|32.3|32.22|32.33|32.25|32.34|32.26|32.3|32.22|2
1744021690000|2025-04-07 10:28:10|32.41|32.16|32.41|32.16|32.41|32.16|32.41|32.16|1
1744021700000|2025-04-07 10:28:20|32.32|32.24|32.29|32.21|32.32|32.24|32.29|32.21|0
1744021720000|2025-04-07 10:28:40|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|1
1744021730000|2025-04-07 10:28:50|32.29|32.21|32.21|32.13|32.29|32.21|32.21|32.13|4
1744021740000|2025-04-07 10:29:00|32.23|32.15|32.2|32.12|32.23|32.15|32.2|32.12|2
1744021750000|2025-04-07 10:29:10|32.19|32.11|32.19|32.11|32.19|32.11|32.18|32.1|4
1744021760000|2025-04-07 10:29:20|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|1
1744021770000|2025-04-07 10:29:30|32.18|32.1|32.19|32.11|32.19|32.11|32.18|32.1|1
1744021780000|2025-04-07 10:29:40|32.18|32.1|32.18|32.1|32.25|32.1|32.18|32|27
1744021790000|2025-04-07 10:29:50|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|3
1744021800000|2025-04-07 10:30:00|32.18|32.1|32.32|32.07|32.32|32.15|32.18|32.07|9
1744021810000|2025-04-07 10:30:10|32.23|32.15|32.18|32.1|32.23|32.15|32.17|32.09|5
1744021820000|2025-04-07 10:30:20|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|3
1744021830000|2025-04-07 10:30:30|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1744021840000|2025-04-07 10:30:40|32.23|32.15|32.21|32.13|32.3|32.15|32.21|32.05|6
1744021850000|2025-04-07 10:30:50|32.23|32.15|32.25|32.17|32.25|32.17|32.23|32.15|10
1744021860000|2025-04-07 10:31:00|32.3|32.22|32.33|32.25|32.33|32.25|32.3|32.22|4
1744021870000|2025-04-07 10:31:10|32.31|32.23|32.3|32.22|32.31|32.23|32.3|32.22|3
1744021880000|2025-04-07 10:31:20|32.27|32.19|32.26|32.18|32.3|32.22|32.25|32.17|16
1744021890000|2025-04-07 10:31:30|32.28|32.2|32.2|32.12|32.31|32.23|32.2|32.12|8
1744021900000|2025-04-07 10:31:40|32.24|32.16|32.17|32.09|32.25|32.17|32.16|32.08|6
1744021910000|2025-04-07 10:31:50|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|0
1744021920000|2025-04-07 10:32:00|32.16|32.08|32.16|32.08|32.19|32.11|32.15|32.07|9
1744021930000|2025-04-07 10:32:10|32.15|32.07|32.19|32.11|32.19|32.11|32.14|32.06|3
1744021940000|2025-04-07 10:32:20|32.18|32.1|32.11|32.03|32.19|32.11|32.11|32.03|3
1744021950000|2025-04-07 10:32:30|32.1|32.02|32.08|32|32.11|32.03|32.05|31.97|2
1744021960000|2025-04-07 10:32:40|32.09|32.01|32.14|32.06|32.22|32.06|32.09|31.93|5
1744021970000|2025-04-07 10:32:50|32.15|32.07|32.1|32.02|32.15|32.07|32.1|32.02|5
1744021980000|2025-04-07 10:33:00|32.09|32.01|32.06|31.98|32.09|32.01|32.04|31.96|5
1744021990000|2025-04-07 10:33:10|32.04|31.96|32.05|31.97|32.05|31.97|32.04|31.96|2
1744022000000|2025-04-07 10:33:20|32.07|31.99|32.05|31.97|32.08|32|32.04|31.96|7
1744022010000|2025-04-07 10:33:30|32.04|31.96|32.01|31.93|32.12|31.96|32|31.87|1
1744022020000|2025-04-07 10:33:40|32|31.92|31.79|31.71|32|31.92|31.79|31.71|62
1744022030000|2025-04-07 10:33:50|31.78|31.7|31.79|31.71|31.79|31.71|31.76|31.68|25
1744022040000|2025-04-07 10:34:00|31.78|31.7|31.71|31.63|31.79|31.71|31.71|31.63|17
1744022050000|2025-04-07 10:34:10|31.73|31.65|31.82|31.57|31.82|31.65|31.73|31.57|7
1744022060000|2025-04-07 10:34:20|31.73|31.65|31.73|31.65|31.82|31.65|31.73|31.57|2
1744022070000|2025-04-07 10:34:30|31.74|31.66|31.73|31.65|31.74|31.66|31.73|31.65|1
1744022080000|2025-04-07 10:34:40|31.74|31.66|31.69|31.61|31.74|31.66|31.69|31.61|1
1744022090000|2025-04-07 10:34:50|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|7
1744022100000|2025-04-07 10:35:00|31.74|31.66|31.86|31.61|31.86|31.67|31.72|31.59|47
1744022110000|2025-04-07 10:35:10|31.75|31.67|31.77|31.69|31.77|31.69|31.75|31.67|0
1744022120000|2025-04-07 10:35:20|31.81|31.73|31.89|31.81|31.9|31.82|31.81|31.73|9
1744022130000|2025-04-07 10:35:30|31.9|31.82|31.9|31.82|31.91|31.83|31.89|31.81|7
1744022140000|2025-04-07 10:35:40|31.88|31.8|31.82|31.74|31.93|31.8|31.82|31.68|27
1744022150000|2025-04-07 10:35:50|31.93|31.68|31.84|31.76|31.93|31.76|31.84|31.68|1
1744022160000|2025-04-07 10:36:00|31.82|31.74|31.87|31.62|31.87|31.76|31.76|31.6|4
1744022170000|2025-04-07 10:36:10|31.77|31.69|31.77|31.69|31.77|31.69|31.74|31.66|0
1744022190000|2025-04-07 10:36:30|31.75|31.67|31.68|31.6|31.82|31.67|31.68|31.57|22
1744022200000|2025-04-07 10:36:40|31.69|31.61|31.7|31.62|31.72|31.64|31.69|31.61|4
1744022210000|2025-04-07 10:36:50|31.68|31.6|31.6|31.52|31.68|31.6|31.6|31.52|1
1744022230000|2025-04-07 10:37:10|31.68|31.43|31.59|31.51|31.68|31.52|31.59|31.43|38
1744022240000|2025-04-07 10:37:20|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|10
1744022250000|2025-04-07 10:37:30|||||||||1
1744022260000|2025-04-07 10:37:40|31.58|31.5|31.46|31.38|31.58|31.5|31.46|31.38|29
1744022270000|2025-04-07 10:37:50|31.44|31.36|31.38|31.3|31.55|31.38|31.38|31.3|48
1744022280000|2025-04-07 10:38:00|31.36|31.28|31.3|31.22|31.41|31.28|31.29|31.14|22
1744022290000|2025-04-07 10:38:10|31.39|31.14|31.43|31.18|31.43|31.24|31.31|31.14|3
1744022300000|2025-04-07 10:38:20|31.36|31.28|31.32|31.24|31.43|31.29|31.32|31.18|3
1744022310000|2025-04-07 10:38:30|31.31|31.23|31.24|31.16|31.31|31.23|31.22|31.14|21
1744022320000|2025-04-07 10:38:40|31.25|31.17|31.33|31.08|31.33|31.17|31.23|31.06|30
1744022330000|2025-04-07 10:38:50|31.25|31.17|31.25|31.17|31.33|31.17|31.25|31.08|0
1744022340000|2025-04-07 10:39:00|31.23|31.15|31.17|31.09|31.29|31.15|31.17|31.04|25
1744022350000|2025-04-07 10:39:10|31.21|31.13|31.2|31.12|31.22|31.14|31.18|31.1|21
1744022360000|2025-04-07 10:39:20|31.19|31.11|31.1|31.02|31.19|31.11|31.1|31.02|5
1744022370000|2025-04-07 10:39:30|31.07|30.99|31.02|30.94|31.07|30.99|31.01|30.93|3
1744022380000|2025-04-07 10:39:40|31|30.92|31.13|31.05|31.16|31.05|31|30.91|4
1744022390000|2025-04-07 10:39:50|31.14|31.06|31.14|31.06|31.14|31.06|31.14|31.06|2
1744022400000|2025-04-07 10:40:00|31.15|31.07|31.12|31.04|31.25|31.09|31.12|30.96|1
1744022410000|2025-04-07 10:40:10|31.14|31.06|31.19|31.11|31.19|31.11|31.14|31.06|0
1744022420000|2025-04-07 10:40:20|31.23|31.15|31.25|31.17|31.31|31.17|31.19|31.06|9
1744022430000|2025-04-07 10:40:30|31.26|31.18|31.31|31.23|31.31|31.23|31.25|31.17|3
1744022440000|2025-04-07 10:40:40|31.39|31.14|31.31|31.23|31.42|31.26|31.31|31.14|2
1744022450000|2025-04-07 10:40:50|31.4|31.15|31.39|31.31|31.41|31.33|31.32|31.15|3
1744022460000|2025-04-07 10:41:00|31.41|31.33|31.55|31.3|31.55|31.38|31.41|31.3|12
1744022470000|2025-04-07 10:41:10|31.47|31.39|31.49|31.41|31.52|31.44|31.47|31.39|4
1744022480000|2025-04-07 10:41:20|31.47|31.39|31.46|31.38|31.54|31.43|31.45|31.29|1
1744022490000|2025-04-07 10:41:30|31.54|31.29|31.53|31.45|31.54|31.45|31.46|31.29|37
1744022500000|2025-04-07 10:41:40|31.49|31.41|31.42|31.34|31.49|31.41|31.41|31.33|17
1744022510000|2025-04-07 10:41:50|31.43|31.35|31.51|31.43|31.52|31.44|31.43|31.35|34
1744022520000|2025-04-07 10:42:00|31.53|31.45|31.54|31.46|31.6|31.46|31.47|31.35|30
1744022530000|2025-04-07 10:42:10|31.52|31.44|31.49|31.41|31.52|31.44|31.48|31.4|5
1744022540000|2025-04-07 10:42:20|31.48|31.4|31.44|31.36|31.49|31.41|31.42|31.34|23
1744022550000|2025-04-07 10:42:30|31.43|31.35|31.49|31.41|31.51|31.43|31.43|31.35|8
1744022560000|2025-04-07 10:42:40|31.44|31.36|31.33|31.25|31.45|31.37|31.33|31.25|12
1744022570000|2025-04-07 10:42:50|31.31|31.23|31.31|31.23|31.39|31.23|31.26|31.14|10
1744022580000|2025-04-07 10:43:00|31.29|31.21|31.37|31.29|31.37|31.29|31.28|31.2|4
1744022590000|2025-04-07 10:43:10|31.35|31.27|31.29|31.21|31.43|31.27|31.27|31.18|71
1744022600000|2025-04-07 10:43:20|31.3|31.22|31.25|31.17|31.3|31.22|31.25|31.17|6
1744022610000|2025-04-07 10:43:30|31.23|31.15|31.28|31.2|31.34|31.2|31.23|31.09|11
1744022620000|2025-04-07 10:43:40|31.25|31.17|31.21|31.13|31.26|31.18|31.21|31.13|1
1744022630000|2025-04-07 10:43:50|31.2|31.12|31.14|31.06|31.26|31.12|31.14|31|26
1744022640000|2025-04-07 10:44:00|31.1|31.02|31.12|31.04|31.21|31.06|31.1|30.96|52
1744022650000|2025-04-07 10:44:10|31.1|31.02|31.09|31.01|31.1|31.02|31.09|31.01|12
1744022660000|2025-04-07 10:44:20|31.18|30.93|31.09|31.01|31.18|31.01|31.08|30.93|50
1744022670000|2025-04-07 10:44:30|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1744022680000|2025-04-07 10:44:40|31.1|31.02|31.1|31.02|31.1|31.02|31.07|30.99|2
1744022690000|2025-04-07 10:44:50|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|3
1744022700000|2025-04-07 10:45:00|31.17|31.09|31.26|31.18|31.26|31.18|31.17|31.09|5
1744022710000|2025-04-07 10:45:10|31.29|31.21|31.24|31.16|31.29|31.21|31.21|31.13|4
1744022720000|2025-04-07 10:45:20|31.22|31.14|31.22|31.14|31.22|31.14|31.17|31.09|11
1744022730000|2025-04-07 10:45:30|31.27|31.19|31.25|31.17|31.34|31.19|31.23|31.09|5
1744022740000|2025-04-07 10:45:40|31.27|31.19|31.2|31.12|31.27|31.19|31.2|31.12|11
1744022750000|2025-04-07 10:45:50|31.28|31.03|31.14|31.06|31.28|31.06|31.11|31|21
1744022760000|2025-04-07 10:46:00|31.24|30.99|31.21|31.13|31.24|31.16|31.14|30.99|8
1744022770000|2025-04-07 10:46:10|31.19|31.11|31.24|30.99|31.24|31.11|31.15|30.99|2
1744022780000|2025-04-07 10:46:20|31.16|31.08|31.19|31.11|31.19|31.11|31.16|31.08|0
1744022790000|2025-04-07 10:46:30|31.21|31.13|31.26|31.18|31.26|31.18|31.21|31.13|4
1744022800000|2025-04-07 10:46:40|31.24|31.16|31.24|31.16|31.24|31.16|31.18|31.1|9
1744022810000|2025-04-07 10:46:50|31.29|31.21|31.4|31.32|31.47|31.34|31.29|31.21|85
1744022820000|2025-04-07 10:47:00|31.42|31.34|31.42|31.34|31.52|31.38|31.42|31.27|12
1744022830000|2025-04-07 10:47:10|31.5|31.25|31.37|31.29|31.5|31.34|31.37|31.23|30
1744022840000|2025-04-07 10:47:20|31.45|31.2|31.37|31.29|31.45|31.29|31.34|31.2|1
1744022850000|2025-04-07 10:47:30|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|1
1744022860000|2025-04-07 10:47:40|31.42|31.34|31.41|31.33|31.49|31.34|31.41|31.24|0
1744022870000|2025-04-07 10:47:50|31.5|31.25|31.46|31.38|31.5|31.38|31.42|31.25|0
1744022880000|2025-04-07 10:48:00|31.47|31.39|31.54|31.46|31.59|31.46|31.47|31.34|11
1744022890000|2025-04-07 10:48:10|31.53|31.45|31.53|31.45|31.54|31.46|31.52|31.44|40
1744022900000|2025-04-07 10:48:20|31.6|31.35|31.54|31.46|31.6|31.46|31.52|31.35|28
1744022910000|2025-04-07 10:48:30|31.55|31.47|31.53|31.45|31.65|31.49|31.52|31.37|2
1744022920000|2025-04-07 10:48:40|31.54|31.46|31.48|31.4|31.54|31.46|31.48|31.4|7
1744022930000|2025-04-07 10:48:50|31.47|31.39|31.49|31.24|31.49|31.39|31.4|31.24|14
1744022940000|2025-04-07 10:49:00|31.41|31.33|31.42|31.34|31.52|31.34|31.41|31.24|2
1744022950000|2025-04-07 10:49:10|31.52|31.27|31.41|31.33|31.52|31.35|31.41|31.25|2
1744022960000|2025-04-07 10:49:20|31.42|31.34|31.52|31.44|31.6|31.45|31.42|31.34|10
1744022970000|2025-04-07 10:49:30|31.6|31.35|31.62|31.37|31.62|31.44|31.51|31.34|15
1744022980000|2025-04-07 10:49:40|31.64|31.39|31.56|31.48|31.64|31.48|31.54|31.39|0
1744022990000|2025-04-07 10:49:50|31.58|31.5|31.6|31.52|31.66|31.54|31.58|31.41|0
1744023000000|2025-04-07 10:50:00|31.58|31.5|31.55|31.47|31.71|31.55|31.55|31.41|2
1744023010000|2025-04-07 10:50:10|31.59|31.34|31.42|31.34|31.61|31.43|31.42|31.34|1
1744023020000|2025-04-07 10:50:20|31.44|31.36|31.48|31.4|31.5|31.42|31.44|31.36|5
1744023030000|2025-04-07 10:50:30|31.5|31.42|31.48|31.4|31.5|31.42|31.48|31.4|2
1744023040000|2025-04-07 10:50:40|31.45|31.37|31.43|31.35|31.45|31.37|31.4|31.32|2
1744023050000|2025-04-07 10:50:50|31.44|31.36|31.5|31.42|31.5|31.42|31.43|31.35|5
1744023060000|2025-04-07 10:51:00|31.48|31.4|31.53|31.45|31.54|31.46|31.48|31.4|2
1744023070000|2025-04-07 10:51:10|31.52|31.44|31.5|31.42|31.53|31.45|31.5|31.42|3
1744023080000|2025-04-07 10:51:20|31.51|31.43|31.56|31.48|31.56|31.48|31.51|31.43|5
1744023090000|2025-04-07 10:51:30|31.58|31.5|31.62|31.54|31.62|31.54|31.58|31.5|0
1744023100000|2025-04-07 10:51:40|31.71|31.46|31.65|31.57|31.71|31.57|31.63|31.46|3
1744023110000|2025-04-07 10:51:50|31.67|31.59|31.67|31.59|31.67|31.59|31.67|31.59|0
1744023120000|2025-04-07 10:52:00|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|24
1744023130000|2025-04-07 10:52:10|31.75|31.67|31.75|31.67|31.77|31.69|31.72|31.64|5
1744023140000|2025-04-07 10:52:20|31.76|31.68|31.84|31.59|31.84|31.71|31.75|31.59|8
1744023150000|2025-04-07 10:52:30|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1744023170000|2025-04-07 10:52:50|31.81|31.73|31.92|31.84|32|31.85|31.81|31.69|27
1744023180000|2025-04-07 10:53:00|31.9|31.82|31.92|31.84|32.01|31.84|31.9|31.75|0
1744023190000|2025-04-07 10:53:10|31.9|31.82|31.89|31.81|31.98|31.82|31.87|31.73|1
1744023200000|2025-04-07 10:53:20|31.98|31.73|32.03|31.78|32.03|31.88|31.9|31.73|5
1744023210000|2025-04-07 10:53:30|31.95|31.87|31.97|31.89|32.05|31.89|31.95|31.78|2
1744023230000|2025-04-07 10:53:50|32.05|31.8|32.01|31.93|32.09|31.93|31.97|31.8|5
1744023240000|2025-04-07 10:54:00|32.09|31.84|32|31.92|32.09|31.93|32|31.84|1
1744023250000|2025-04-07 10:54:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1744023260000|2025-04-07 10:54:20|31.95|31.87|31.95|31.87|32.03|31.87|31.95|31.78|1
1744023270000|2025-04-07 10:54:30|32|31.92|31.95|31.87|32|31.92|31.95|31.87|12
1744023280000|2025-04-07 10:54:40|31.96|31.88|32|31.92|32.01|31.93|31.96|31.88|8
1744023290000|2025-04-07 10:54:50|31.99|31.91|31.86|31.78|31.99|31.91|31.85|31.77|8
1744023300000|2025-04-07 10:55:00|31.87|31.79|31.9|31.82|31.9|31.82|31.86|31.78|8
1744023310000|2025-04-07 10:55:10|31.91|31.83|31.94|31.86|31.94|31.86|31.91|31.83|3
1744023320000|2025-04-07 10:55:20|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|1
1744023330000|2025-04-07 10:55:30|31.97|31.89|32.02|31.94|32.04|31.96|31.97|31.89|25
1744023340000|2025-04-07 10:55:40|32.05|31.97|32.09|32.01|32.09|32.01|32.05|31.97|5
1744023350000|2025-04-07 10:55:50|32.15|32.07|32.15|32.07|32.15|32.07|32.15|32.07|21
1744023360000|2025-04-07 10:56:00|32.14|32.06|32.02|31.94|32.14|32.06|32.02|31.86|56
1744023370000|2025-04-07 10:56:10|||||||||2
1744023380000|2025-04-07 10:56:20|32.03|31.95|31.97|31.89|32.03|31.95|31.97|31.89|2
1744023390000|2025-04-07 10:56:30|31.94|31.86|31.91|31.83|32|31.86|31.91|31.75|5
1744023400000|2025-04-07 10:56:40|31.92|31.84|31.87|31.79|31.99|31.84|31.87|31.7|1
1744023410000|2025-04-07 10:56:50|31.89|31.81|31.92|31.84|32|31.84|31.89|31.73|4
1744023420000|2025-04-07 10:57:00|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|5
1744023430000|2025-04-07 10:57:10|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|3
1744023440000|2025-04-07 10:57:20|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|2
1744023450000|2025-04-07 10:57:30|32.04|31.96|32.17|32.09|32.17|32.09|32.04|31.96|6
1744023460000|2025-04-07 10:57:40|32.18|32.1|32.19|32.11|32.2|32.12|32.18|32.1|1
1744023470000|2025-04-07 10:57:50|||||||||1
1744023480000|2025-04-07 10:58:00|32.2|32.12|32.29|32.21|32.29|32.21|32.2|32.12|9
1744023490000|2025-04-07 10:58:10|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|36
1744023500000|2025-04-07 10:58:20|32.33|32.25|32.39|32.31|32.39|32.31|32.31|32.23|73
1744023510000|2025-04-07 10:58:30|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|0
1744023520000|2025-04-07 10:58:40|32.34|32.26|32.36|32.28|32.36|32.28|32.29|32.21|27
1744023530000|2025-04-07 10:58:50|32.39|32.31|32.36|32.28|32.41|32.33|32.36|32.28|16
1744023540000|2025-04-07 10:59:00|32.34|32.26|32.31|32.23|32.34|32.26|32.31|32.23|32
1744023560000|2025-04-07 10:59:20|32.34|32.26|32.34|32.26|32.34|32.26|32.34|32.26|0
1744023570000|2025-04-07 10:59:30|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|55
1744023580000|2025-04-07 10:59:40|32.35|32.27|32.25|32.17|32.35|32.27|32.22|32.14|77
1744023590000|2025-04-07 10:59:50|32.24|32.16|32.28|32.2|32.39|32.2|32.24|32.14|22
1744023600000|2025-04-07 11:00:00|32.3|32.22|32.3|32.22|32.39|32.22|32.28|32.12|0
1744023610000|2025-04-07 11:00:10|32.27|32.19|32.16|32.08|32.33|32.19|32.16|32.08|17
1744023620000|2025-04-07 11:00:20|32.19|32.11|32.29|32.04|32.29|32.11|32.16|32.04|11
1744023630000|2025-04-07 11:00:30|32.21|32.13|32.2|32.12|32.29|32.21|32.19|32.11|163
1744023640000|2025-04-07 11:00:40|32.18|32.1|32.26|32.18|32.26|32.18|32.18|32.1|13
1744023650000|2025-04-07 11:00:50|32.3|32.22|32.41|32.33|32.41|32.33|32.3|32.22|19
1744023660000|2025-04-07 11:01:00|32.43|32.35|32.41|32.33|32.44|32.36|32.41|32.33|3
1744023670000|2025-04-07 11:01:10|32.47|32.39|32.47|32.39|32.47|32.39|32.47|32.39|0
1744023680000|2025-04-07 11:01:20|32.43|32.35|32.48|32.4|32.48|32.4|32.43|32.35|1
1744023690000|2025-04-07 11:01:30|32.47|32.39|32.3|32.22|32.47|32.39|32.28|32.14|4
1744023700000|2025-04-07 11:01:40|32.39|32.14|32.26|32.18|32.39|32.22|32.26|32.14|52
1744023710000|2025-04-07 11:01:50|32.22|32.14|32.17|32.09|32.22|32.14|32.17|32.09|1
1744023720000|2025-04-07 11:02:00|32.19|32.11|32.17|32.09|32.19|32.11|32.16|32.08|0
1744023730000|2025-04-07 11:02:10|32.19|32.11|32.19|32.11|32.19|32.11|32.16|32.08|12
1744023740000|2025-04-07 11:02:20|32.17|32.09|32.11|32.03|32.17|32.09|32.11|32.03|9
1744023750000|2025-04-07 11:02:30|32.1|32.02|32.12|32.04|32.12|32.04|32.1|32.02|0
1744023760000|2025-04-07 11:02:40|32.1|32.02|32.08|32|32.16|32.02|32.07|31.91|0
1744023770000|2025-04-07 11:02:50|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|2
1744023780000|2025-04-07 11:03:00|32.16|31.91|32.07|31.99|32.16|32.02|32.07|31.88|14
1744023790000|2025-04-07 11:03:10|32.05|31.97|32.07|31.99|32.07|31.99|32.05|31.97|4
1744023800000|2025-04-07 11:03:20|32.05|31.97|32.05|31.8|32.07|31.99|32.01|31.8|1
1744023810000|2025-04-07 11:03:30|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1744023820000|2025-04-07 11:03:40|31.97|31.89|31.96|31.88|31.97|31.89|31.96|31.88|0
1744023840000|2025-04-07 11:04:00|31.98|31.9|32.01|31.93|32.01|31.93|31.96|31.88|22
1744023860000|2025-04-07 11:04:20|31.99|31.91|31.96|31.88|32.01|31.93|31.96|31.88|1
1744023870000|2025-04-07 11:04:30|31.94|31.86|31.96|31.88|31.96|31.88|31.93|31.85|12
1744023890000|2025-04-07 11:04:50|31.98|31.9|31.94|31.86|32|31.92|31.94|31.86|58
1744023900000|2025-04-07 11:05:00|31.93|31.85|31.92|31.84|32.03|31.95|31.91|31.83|81
1744023910000|2025-04-07 11:05:10|31.91|31.83|31.97|31.89|32|31.92|31.91|31.83|12
1744023920000|2025-04-07 11:05:20|32|31.92|32.01|31.93|32.04|31.96|32|31.92|22
1744023930000|2025-04-07 11:05:30|31.98|31.9|31.98|31.9|31.98|31.9|31.98|31.9|9
1744023940000|2025-04-07 11:05:40|31.97|31.89|31.99|31.91|32|31.92|31.96|31.88|92
1744023950000|2025-04-07 11:05:50|31.98|31.9|31.98|31.9|31.98|31.9|31.97|31.89|7
1744023960000|2025-04-07 11:06:00|32|31.92|32.1|32.02|32.12|32.02|32|31.87|6
1744023970000|2025-04-07 11:06:10|32.09|32.01|31.97|31.89|32.16|32.01|31.96|31.88|3
1744023980000|2025-04-07 11:06:20|31.95|31.87|32.06|31.81|32.06|31.89|31.9|31.74|1
1744023990000|2025-04-07 11:06:30|31.97|31.89|31.91|31.83|32.06|31.9|31.91|31.79|0
1744024000000|2025-04-07 11:06:40|31.93|31.85|31.93|31.85|31.93|31.85|31.91|31.83|0
1744024010000|2025-04-07 11:06:50|31.94|31.86|32|31.92|32|31.92|31.94|31.86|4
1744024020000|2025-04-07 11:07:00|32.01|31.93|31.95|31.87|32.07|31.93|31.95|31.82|3
1744024030000|2025-04-07 11:07:10|31.94|31.86|31.91|31.83|31.94|31.86|31.9|31.82|1
1744024040000|2025-04-07 11:07:20|31.93|31.85|31.97|31.89|31.97|31.89|31.93|31.85|4
1744024050000|2025-04-07 11:07:30|31.95|31.87|31.83|31.75|31.95|31.87|31.83|31.75|3
1744024060000|2025-04-07 11:07:40|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|21
1744024070000|2025-04-07 11:07:50|31.92|31.84|31.92|31.84|32|31.84|31.92|31.75|12
1744024080000|2025-04-07 11:08:00|31.94|31.86|31.97|31.89|31.97|31.89|31.92|31.84|2
1744024090000|2025-04-07 11:08:10|31.99|31.91|32.02|31.94|32.08|31.94|31.99|31.83|3
1744024100000|2025-04-07 11:08:20|32|31.92|31.97|31.89|32|31.92|31.97|31.89|1
1744024110000|2025-04-07 11:08:30|31.96|31.88|31.91|31.83|31.99|31.91|31.91|31.83|4
1744024120000|2025-04-07 11:08:40|31.92|31.84|31.94|31.86|31.96|31.88|31.88|31.8|7
1744024130000|2025-04-07 11:08:50|31.92|31.84|31.94|31.86|31.94|31.86|31.89|31.81|4
1744024140000|2025-04-07 11:09:00|31.92|31.84|31.79|31.71|31.94|31.84|31.79|31.69|19
1744024150000|2025-04-07 11:09:10|31.78|31.7|31.77|31.69|31.79|31.71|31.77|31.69|0
1744024160000|2025-04-07 11:09:20|31.79|31.71|31.75|31.67|31.79|31.71|31.75|31.67|0
1744024170000|2025-04-07 11:09:30|31.74|31.66|31.78|31.7|31.78|31.7|31.74|31.66|1
1744024180000|2025-04-07 11:09:40|31.76|31.68|31.68|31.6|31.76|31.68|31.68|31.6|2
1744024190000|2025-04-07 11:09:50|31.67|31.59|31.68|31.6|31.68|31.6|31.66|31.58|3
1744024200000|2025-04-07 11:10:00|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|15
1744024210000|2025-04-07 11:10:10|31.71|31.63|31.71|31.63|31.72|31.64|31.68|31.6|4
1744024220000|2025-04-07 11:10:20|31.72|31.64|31.81|31.73|31.84|31.76|31.72|31.64|24
1744024230000|2025-04-07 11:10:30|31.83|31.75|31.84|31.76|31.86|31.78|31.83|31.75|1
1744024240000|2025-04-07 11:10:40|31.86|31.78|31.99|31.74|31.99|31.81|31.84|31.69|2
1744024250000|2025-04-07 11:10:50|31.91|31.83|31.95|31.87|31.97|31.89|31.88|31.8|2
1744024260000|2025-04-07 11:11:00|31.97|31.89|32|31.92|32.08|31.94|31.97|31.81|1
1744024270000|2025-04-07 11:11:10|32.03|31.95|32.09|32.01|32.12|32.01|32.01|31.87|0
1744024280000|2025-04-07 11:11:20|32.06|31.98|32.01|31.93|32.06|31.98|31.98|31.9|8
1744024290000|2025-04-07 11:11:30|32|31.92|31.93|31.85|32.04|31.92|31.91|31.76|5
1744024300000|2025-04-07 11:11:40|32.02|31.77|31.93|31.85|32.02|31.85|31.89|31.77|0
1744024320000|2025-04-07 11:12:00|31.95|31.87|31.97|31.89|32.02|31.91|31.93|31.77|5
1744024330000|2025-04-07 11:12:10|32|31.92|31.95|31.87|32|31.92|31.95|31.87|4
1744024340000|2025-04-07 11:12:20|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1744024350000|2025-04-07 11:12:30|31.95|31.87|31.96|31.88|32|31.92|31.95|31.87|5
1744024360000|2025-04-07 11:12:40|31.95|31.87|31.9|31.82|31.95|31.87|31.9|31.82|4
1744024370000|2025-04-07 11:12:50|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|1
1744024380000|2025-04-07 11:13:00|31.86|31.78|31.9|31.82|31.91|31.83|31.83|31.75|7
1744024390000|2025-04-07 11:13:10|31.91|31.83|31.95|31.87|31.96|31.88|31.91|31.83|4
1744024400000|2025-04-07 11:13:20|31.91|31.83|31.92|31.84|31.96|31.88|31.91|31.83|23
1744024420000|2025-04-07 11:13:40|31.94|31.86|31.96|31.88|31.97|31.89|31.94|31.86|1
1744024430000|2025-04-07 11:13:50|31.97|31.89|31.97|31.89|32.02|31.94|31.97|31.89|17
1744024440000|2025-04-07 11:14:00|31.92|31.84|31.96|31.88|31.96|31.88|31.92|31.84|3
1744024450000|2025-04-07 11:14:10|31.97|31.89|32.01|31.93|32.01|31.93|31.97|31.89|2
1744024460000|2025-04-07 11:14:20|32.05|31.97|32.03|31.95|32.05|31.97|32|31.92|10
1744024470000|2025-04-07 11:14:30|32.02|31.94|31.98|31.9|32.03|31.95|31.98|31.9|2
1744024480000|2025-04-07 11:14:40|31.99|31.91|32.09|32.01|32.09|32.01|31.99|31.91|1
1744024490000|2025-04-07 11:14:50|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|48
1744024500000|2025-04-07 11:15:00|32.13|32.05|32.1|32.02|32.13|32.05|32.08|32|4
1744024510000|2025-04-07 11:15:10|32.08|32|32.14|32.06|32.14|32.06|32.08|32|2
1744024520000|2025-04-07 11:15:20|32.13|32.05|32.15|32.07|32.17|32.09|32.13|32.05|4
1744024530000|2025-04-07 11:15:30|32.18|32.1|32.2|32.12|32.23|32.15|32.15|32.07|2
1744024540000|2025-04-07 11:15:40|32.22|32.14|32.22|32.14|32.23|32.15|32.2|32.12|10
1744024550000|2025-04-07 11:15:50|32.23|32.15|32.19|32.11|32.25|32.17|32.18|32.1|5
1744024560000|2025-04-07 11:16:00|32.21|32.13|32.28|32.2|32.28|32.2|32.19|32.11|30
1744024570000|2025-04-07 11:16:10|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1744024580000|2025-04-07 11:16:20|32.28|32.2|32.29|32.21|32.29|32.21|32.25|32.17|4
1744024590000|2025-04-07 11:16:30|32.27|32.19|32.32|32.24|32.32|32.24|32.27|32.19|15
1744024600000|2025-04-07 11:16:40|32.34|32.26|32.33|32.25|32.34|32.26|32.32|32.24|2
1744024610000|2025-04-07 11:16:50|32.32|32.24|32.33|32.25|32.36|32.28|32.32|32.24|2
1744024620000|2025-04-07 11:17:00|||||||||1
1744024630000|2025-04-07 11:17:10|32.35|32.27|32.38|32.3|32.38|32.3|32.35|32.27|0
1744024640000|2025-04-07 11:17:20|32.36|32.28|32.25|32.17|32.38|32.3|32.25|32.17|11
1744024660000|2025-04-07 11:17:40|32.24|32.16|32.27|32.19|32.27|32.19|32.24|32.16|3
1744024670000|2025-04-07 11:17:50|32.32|32.24|32.3|32.22|32.32|32.24|32.28|32.2|113
1744024680000|2025-04-07 11:18:00|32.29|32.21|32.28|32.2|32.29|32.21|32.27|32.19|1
1744024690000|2025-04-07 11:18:10|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|2
1744024700000|2025-04-07 11:18:20|32.29|32.21|32.26|32.18|32.29|32.21|32.24|32.16|5
1744024710000|2025-04-07 11:18:30|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|191
1744024720000|2025-04-07 11:18:40|32.18|32.1|32.11|32.03|32.18|32.1|32.11|32.03|1
1744024740000|2025-04-07 11:19:00|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|13
1744024750000|2025-04-07 11:19:10|32.15|32.07|32.11|32.03|32.16|32.08|32.11|32.03|1
1744024770000|2025-04-07 11:19:30|32.1|32.02|32.09|32.01|32.1|32.02|32.06|31.98|1
1744024780000|2025-04-07 11:19:40|32.07|31.99|32.03|31.95|32.07|31.99|31.98|31.9|9
1744024790000|2025-04-07 11:19:50|32.01|31.93|31.96|31.88|32.01|31.93|31.96|31.88|61
1744024800000|2025-04-07 11:20:00|31.95|31.87|31.73|31.65|31.95|31.87|31.73|31.65|24
1744024810000|2025-04-07 11:20:10|31.78|31.7|31.74|31.66|31.79|31.71|31.74|31.66|9
1744024820000|2025-04-07 11:20:20|31.69|31.61|31.69|31.61|31.76|31.68|31.68|31.6|8
1744024830000|2025-04-07 11:20:30|31.71|31.63|31.84|31.76|31.84|31.76|31.71|31.63|17
1744024840000|2025-04-07 11:20:40|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|3
1744024850000|2025-04-07 11:20:50|31.89|31.81|32|31.92|32|31.92|31.86|31.78|38
1744024860000|2025-04-07 11:21:00|31.99|31.91|32.03|31.95|32.04|31.96|31.96|31.88|1
1744024870000|2025-04-07 11:21:10|32.01|31.93|32.05|31.97|32.08|32|32.01|31.93|2
1744024880000|2025-04-07 11:21:20|32.01|31.93|32.01|31.93|32.03|31.95|32.01|31.93|0
1744024890000|2025-04-07 11:21:30|32|31.92|31.98|31.9|32|31.92|31.97|31.89|1
1744024900000|2025-04-07 11:21:40|31.97|31.89|31.9|31.82|31.97|31.89|31.87|31.79|2
1744024910000|2025-04-07 11:21:50|31.92|31.84|31.95|31.87|31.95|31.87|31.92|31.84|2
1744024920000|2025-04-07 11:22:00|31.97|31.89|31.94|31.86|32|31.92|31.94|31.86|4
1744024930000|2025-04-07 11:22:10|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|1
1744024940000|2025-04-07 11:22:20|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|64
1744024950000|2025-04-07 11:22:30|31.88|31.8|31.92|31.84|31.93|31.85|31.87|31.79|54
1744024960000|2025-04-07 11:22:40|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|2
1744024970000|2025-04-07 11:22:50|31.9|31.82|31.98|31.9|31.98|31.9|31.88|31.8|162
1744024990000|2025-04-07 11:23:10|32.05|31.97|32.08|32|32.11|32.03|32.05|31.97|19
1744025000000|2025-04-07 11:23:20|32.03|31.95|32|31.92|32.03|31.95|32|31.92|3
1744025010000|2025-04-07 11:23:30|32.01|31.93|32.03|31.95|32.06|31.98|31.98|31.9|10
1744025020000|2025-04-07 11:23:40|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1744025030000|2025-04-07 11:23:50|32.08|32|32.18|32.1|32.18|32.1|32.08|32|17
1744025040000|2025-04-07 11:24:00|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|0
1744025050000|2025-04-07 11:24:10|32.17|32.09|32.13|32.05|32.17|32.09|32.13|32.05|0
1744025060000|2025-04-07 11:24:20|32.12|32.04|32.14|32.06|32.17|32.09|32.1|32.02|4
1744025070000|2025-04-07 11:24:30|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1744025080000|2025-04-07 11:24:40|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1744025090000|2025-04-07 11:24:50|32.14|32.06|32.15|32.07|32.15|32.07|32.13|32.05|5
1744025100000|2025-04-07 11:25:00|32.16|32.08|32.17|32.09|32.18|32.1|32.15|32.07|2
1744025110000|2025-04-07 11:25:10|||||||||10
1744025120000|2025-04-07 11:25:20|32.18|32.1|32.23|32.15|32.24|32.16|32.18|32.1|31
1744025130000|2025-04-07 11:25:30|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|7
1744025140000|2025-04-07 11:25:40|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1744025150000|2025-04-07 11:25:50|32.2|32.12|32.22|32.14|32.31|32.23|32.19|32.11|61
1744025160000|2025-04-07 11:26:00|32.21|32.13|32.09|32.01|32.24|32.13|32.09|31.99|8
1744025170000|2025-04-07 11:26:10|32.11|32.03|32.08|32|32.17|32.03|32.06|31.92|2
1744025180000|2025-04-07 11:26:20|32.09|32.01|32.09|32.01|32.13|32.05|32.08|32|0
1744025190000|2025-04-07 11:26:30|32.08|32|32.09|32.01|32.17|32.01|32.08|31.92|0
1744025200000|2025-04-07 11:26:40|32.08|32|32.11|32.03|32.11|32.03|32.08|32|2
1744025210000|2025-04-07 11:26:50|||||||||5
1744025220000|2025-04-07 11:27:00|32.18|32.1|32.14|32.06|32.18|32.1|32.14|32.06|7
1744025230000|2025-04-07 11:27:10|32.12|32.04|32.12|32.04|32.21|32.05|32.1|31.96|1
1744025240000|2025-04-07 11:27:20|32.1|32.02|32.18|32.1|32.18|32.1|32.1|32.02|27
1744025250000|2025-04-07 11:27:30|32.13|32.05|32.17|31.92|32.17|32.05|32.11|31.92|0
1744025260000|2025-04-07 11:27:40|32.08|32|32.03|31.95|32.08|32|32.03|31.95|2
1744025270000|2025-04-07 11:27:50|32.02|31.94|32|31.92|32.02|31.94|32|31.92|7
1744025280000|2025-04-07 11:28:00|31.99|31.91|31.98|31.9|31.99|31.91|31.94|31.86|4
1744025290000|2025-04-07 11:28:10|31.96|31.88|31.94|31.86|31.98|31.9|31.94|31.86|49
1744025300000|2025-04-07 11:28:20|31.92|31.84|31.89|31.81|31.92|31.84|31.86|31.78|1
1744025310000|2025-04-07 11:28:30|31.87|31.79|31.89|31.81|31.91|31.83|31.86|31.78|4
1744025320000|2025-04-07 11:28:40|31.88|31.8|31.79|31.71|31.88|31.8|31.79|31.71|30
1744025330000|2025-04-07 11:28:50|31.77|31.69|31.81|31.73|31.81|31.73|31.77|31.69|0
1744025340000|2025-04-07 11:29:00|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|1
1744025350000|2025-04-07 11:29:10|31.87|31.79|31.87|31.79|31.91|31.83|31.84|31.76|34
1744025360000|2025-04-07 11:29:20|31.84|31.76|31.82|31.74|31.87|31.79|31.82|31.74|1
1744025370000|2025-04-07 11:29:30|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|3
1744025380000|2025-04-07 11:29:40|31.84|31.76|31.88|31.8|31.9|31.82|31.84|31.76|38
1744025390000|2025-04-07 11:29:50|31.9|31.82|31.91|31.83|31.91|31.83|31.9|31.82|7
1744025400000|2025-04-07 11:30:00|31.95|31.87|31.98|31.9|31.98|31.9|31.89|31.81|29
1744025410000|2025-04-07 11:30:10|31.97|31.89|32.03|31.95|32.03|31.95|31.97|31.89|11
1744025420000|2025-04-07 11:30:20|32.08|32|32.09|32.01|32.11|32.03|32.03|31.95|22
1744025430000|2025-04-07 11:30:30|32.08|32|32.03|31.95|32.08|32|32.01|31.93|4
1744025440000|2025-04-07 11:30:40|32.02|31.94|32.03|31.95|32.05|31.97|32|31.92|4
1744025450000|2025-04-07 11:30:50|32.02|31.94|32.02|31.94|32.02|31.94|31.99|31.91|6
1744025460000|2025-04-07 11:31:00|32.01|31.93|32.02|31.94|32.02|31.94|31.94|31.86|25
1744025470000|2025-04-07 11:31:10|32.04|31.96|32.05|31.97|32.05|31.97|31.99|31.91|17
1744025480000|2025-04-07 11:31:20|32.07|31.99|31.99|31.91|32.07|31.99|31.96|31.88|43
1744025490000|2025-04-07 11:31:30|31.95|31.87|31.97|31.89|31.97|31.89|31.95|31.87|9
1744025500000|2025-04-07 11:31:40|31.96|31.88|32.01|31.93|32.03|31.95|31.95|31.78|51
1744025510000|2025-04-07 11:31:50|31.99|31.91|31.96|31.88|31.99|31.91|31.93|31.85|35
1744025520000|2025-04-07 11:32:00|31.93|31.85|31.99|31.91|32.01|31.93|31.88|31.8|73
1744025530000|2025-04-07 11:32:10|||||||||7
1744025540000|2025-04-07 11:32:20|32|31.92|32|31.92|32.01|31.93|31.99|31.91|15
1744025550000|2025-04-07 11:32:30|31.99|31.91|32|31.92|32|31.92|31.99|31.91|0
1744025560000|2025-04-07 11:32:40|32.01|31.93|31.97|31.89|32.01|31.93|31.97|31.89|22
1744025570000|2025-04-07 11:32:50|31.98|31.9|31.94|31.86|32.01|31.93|31.92|31.84|2
1744025580000|2025-04-07 11:33:00|31.99|31.91|31.99|31.91|32.02|31.94|31.99|31.91|14
1744025590000|2025-04-07 11:33:10|31.98|31.9|31.99|31.91|31.99|31.91|31.96|31.88|1
1744025600000|2025-04-07 11:33:20|31.97|31.89|31.99|31.91|31.99|31.91|31.96|31.88|13
1744025610000|2025-04-07 11:33:30|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|1
1744025620000|2025-04-07 11:33:40|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|0
1744025630000|2025-04-07 11:33:50|||||||||10
1744025640000|2025-04-07 11:34:00|31.99|31.91|31.99|31.91|32|31.92|31.99|31.91|15
1744025650000|2025-04-07 11:34:10|32.02|31.94|32.04|31.96|32.04|31.96|32.01|31.93|6
1744025660000|2025-04-07 11:34:20|32.1|32.02|32.07|31.99|32.11|32.03|32.06|31.98|23
1744025670000|2025-04-07 11:34:30|32.09|32.01|32.09|32.01|32.09|32.01|32.07|31.99|0
1744025680000|2025-04-07 11:34:40|32.07|31.99|32.09|32.01|32.09|32.01|32.07|31.99|0
1744025690000|2025-04-07 11:34:50|32.1|32.02|32.11|32.03|32.11|32.03|32.07|31.99|3
1744025700000|2025-04-07 11:35:00|32.1|32.02|32.16|32.08|32.16|32.08|32.07|31.99|5
1744025710000|2025-04-07 11:35:10|32.18|32.1|32.17|32.09|32.21|32.13|32.17|32.09|9
1744025720000|2025-04-07 11:35:20|||||||||3
1744025740000|2025-04-07 11:35:40|32.16|32.08|32.16|32.08|32.23|32.08|32.11|31.98|1
1744025750000|2025-04-07 11:35:50|32.15|32.07|32.17|32.09|32.19|32.11|32.15|32.07|29
1744025760000|2025-04-07 11:36:00|32.16|32.08|32.08|32|32.16|32.08|32.07|31.99|10
1744025770000|2025-04-07 11:36:10|32.06|31.98|32.08|32|32.08|32|32.06|31.98|0
1744025780000|2025-04-07 11:36:20|32.07|31.99|32.18|32.1|32.18|32.1|32.07|31.99|1
1744025790000|2025-04-07 11:36:30|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|7
1744025800000|2025-04-07 11:36:40|32.15|32.07|32.14|32.06|32.15|32.07|32.11|32.03|13
1744025810000|2025-04-07 11:36:50|32.16|32.08|32.19|32.11|32.19|32.11|32.16|32.08|1
1744025820000|2025-04-07 11:37:00|32.16|32.08|32.19|32.11|32.19|32.11|32.15|32.07|6
1744025830000|2025-04-07 11:37:10|32.21|32.13|32.19|32.11|32.22|32.14|32.19|32.11|7
1744025840000|2025-04-07 11:37:20|32.2|32.12|32.21|32.13|32.21|32.13|32.19|32.11|8
1744025850000|2025-04-07 11:37:30|32.23|32.15|32.26|32.18|32.29|32.21|32.19|32.11|5
1744025860000|2025-04-07 11:37:40|32.24|32.16|32.26|32.18|32.29|32.21|32.23|32.15|0
1744025870000|2025-04-07 11:37:50|32.27|32.19|32.32|32.24|32.32|32.24|32.26|32.18|1
1744025880000|2025-04-07 11:38:00|32.29|32.21|32.38|32.3|32.38|32.3|32.29|32.21|42
1744025890000|2025-04-07 11:38:10|32.37|32.29|32.3|32.22|32.37|32.29|32.28|32.2|2
1744025900000|2025-04-07 11:38:20|32.31|32.23|32.33|32.25|32.34|32.26|32.31|32.23|6
1744025910000|2025-04-07 11:38:30|32.34|32.26|32.31|32.23|32.36|32.28|32.31|32.23|7
1744025920000|2025-04-07 11:38:40|32.32|32.24|32.33|32.25|32.38|32.3|32.31|32.23|42
1744025930000|2025-04-07 11:38:50|32.32|32.24|32.31|32.23|32.33|32.25|32.3|32.22|1
1744025940000|2025-04-07 11:39:00|32.3|32.22|32.27|32.19|32.3|32.22|32.24|32.16|5
1744025950000|2025-04-07 11:39:10|32.25|32.17|32.23|32.15|32.25|32.17|32.21|32.13|4
1744025960000|2025-04-07 11:39:20|32.21|32.13|32.22|32.14|32.22|32.14|32.14|32.06|46
1744025970000|2025-04-07 11:39:30|32.21|32.13|32.15|32.07|32.21|32.13|32.1|32.02|11
1744025980000|2025-04-07 11:39:40|32.14|32.06|32.1|32.02|32.15|32.07|32.08|32|6
1744025990000|2025-04-07 11:39:50|32.13|32.05|32.08|32|32.13|32.05|32.08|32|12
1744026000000|2025-04-07 11:40:00|32.09|32.01|32.02|31.94|32.11|32.03|32.02|31.94|24
1744026010000|2025-04-07 11:40:10|32.01|31.93|31.95|31.87|32.02|31.94|31.95|31.87|2
1744026020000|2025-04-07 11:40:20|31.93|31.85|31.93|31.85|31.94|31.86|31.9|31.82|29
1744026030000|2025-04-07 11:40:30|31.94|31.86|32.03|31.95|32.03|31.95|31.93|31.85|2
1744026040000|2025-04-07 11:40:40|32|31.92|32.07|31.99|32.07|31.99|32|31.92|5
1744026050000|2025-04-07 11:40:50|32.08|32|32.09|32.01|32.09|32.01|32.07|31.99|1
1744026060000|2025-04-07 11:41:00|32.07|31.99|31.95|31.87|32.07|31.99|31.94|31.86|24
1744026070000|2025-04-07 11:41:10|||||||||6
1744026080000|2025-04-07 11:41:20|31.97|31.89|31.98|31.9|32.02|31.94|31.97|31.89|11
1744026090000|2025-04-07 11:41:30|32|31.92|32.01|31.93|32.04|31.96|31.99|31.91|9
1744026100000|2025-04-07 11:41:40|32|31.92|32.02|31.94|32.03|31.95|32|31.92|2
1744026110000|2025-04-07 11:41:50|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|6
1744026120000|2025-04-07 11:42:00|32.03|31.95|32.04|31.96|32.04|31.96|32.01|31.93|5
1744026130000|2025-04-07 11:42:10|32.02|31.94|32.04|31.96|32.04|31.96|32.01|31.93|5
1744026140000|2025-04-07 11:42:20|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|2
1744026150000|2025-04-07 11:42:30|32.04|31.96|32.04|31.96|32.04|31.96|31.99|31.91|1
1744026160000|2025-04-07 11:42:40|32.09|32.01|32.1|32.02|32.12|32.04|32.09|32.01|19
1744026170000|2025-04-07 11:42:50|32.08|32|32.1|32.02|32.1|32.02|32.05|31.97|19
1744026180000|2025-04-07 11:43:00|32.12|32.04|32.13|32.05|32.25|32.07|32.1|32|3
1744026190000|2025-04-07 11:43:10|32.14|32.06|32.17|32.09|32.19|32.11|32.14|32.06|20
1744026200000|2025-04-07 11:43:20|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|3
1744026210000|2025-04-07 11:43:30|32.12|32.04|32.14|32.06|32.17|32.09|32.1|32.02|3
1744026220000|2025-04-07 11:43:40|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|0
1744026230000|2025-04-07 11:43:50|32.13|32.05|32.14|32.06|32.14|32.06|32.11|32.03|1
1744026240000|2025-04-07 11:44:00|32.16|32.08|32.11|32.03|32.16|32.08|32.08|32|2
1744026250000|2025-04-07 11:44:10|32.13|32.05|32.09|32.01|32.14|32.06|32.09|32.01|2
1744026260000|2025-04-07 11:44:20|32.04|31.96|32.04|31.96|32.07|31.99|32.04|31.96|13
1744026270000|2025-04-07 11:44:30|32.02|31.94|32.05|31.97|32.07|31.99|32.02|31.94|2
1744026280000|2025-04-07 11:44:40|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|4
1744026290000|2025-04-07 11:44:50|32.07|31.99|32.08|32|32.1|32.02|32.06|31.98|2
1744026300000|2025-04-07 11:45:00|32.1|32.02|32.08|32|32.12|32.04|32.05|31.97|2
1744026310000|2025-04-07 11:45:10|32.06|31.98|32.11|32.03|32.14|32.06|32.06|31.98|12
1744026320000|2025-04-07 11:45:20|32.13|32.05|32.14|32.06|32.16|32.08|32.11|32.03|4
1744026330000|2025-04-07 11:45:30|32.16|32.08|32.11|32.03|32.16|32.08|32.11|32.03|0
1744026340000|2025-04-07 11:45:40|32.13|32.05|32.11|32.03|32.14|32.06|32.11|32.03|0
1744026350000|2025-04-07 11:45:50|32.15|32.07|32.22|32.14|32.22|32.14|32.13|32.05|28
1744026360000|2025-04-07 11:46:00|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1744026370000|2025-04-07 11:46:10|32.17|32.09|32.14|32.06|32.19|32.11|32.14|32.06|0
1744026380000|2025-04-07 11:46:20|32.16|32.08|32.17|32.09|32.19|32.11|32.14|32.06|3
1744026390000|2025-04-07 11:46:30|32.16|32.08|32.12|32.04|32.19|32.11|32.12|32.04|3
1744026400000|2025-04-07 11:46:40|32.09|32.01|32.02|31.94|32.12|32.04|32.02|31.94|60
1744026410000|2025-04-07 11:46:50|32.01|31.93|31.99|31.91|32.02|31.94|31.96|31.88|5
1744026420000|2025-04-07 11:47:00|31.98|31.9|31.94|31.86|31.98|31.9|31.94|31.86|3
1744026430000|2025-04-07 11:47:10|31.97|31.89|31.94|31.86|31.99|31.91|31.94|31.86|1
1744026440000|2025-04-07 11:47:20|31.96|31.88|32.01|31.93|32.02|31.94|31.96|31.88|14
1744026450000|2025-04-07 11:47:30|32|31.92|31.95|31.87|32|31.92|31.92|31.84|43
1744026460000|2025-04-07 11:47:40|31.94|31.86|31.94|31.86|31.95|31.87|31.94|31.86|1
1744026470000|2025-04-07 11:47:50|||||||||1
1744026480000|2025-04-07 11:48:00|||||||||1
1744026490000|2025-04-07 11:48:10|31.91|31.83|32.02|31.94|32.02|31.94|31.91|31.83|10
1744026500000|2025-04-07 11:48:20|32.03|31.95|32.08|32|32.16|32.08|32.03|31.95|10
1744026510000|2025-04-07 11:48:30|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|4
1744026520000|2025-04-07 11:48:40|32.09|32.01|32.11|32.03|32.11|32.03|32.06|31.98|5
1744026530000|2025-04-07 11:48:50|32.14|32.06|32.17|32.09|32.28|32.11|32.14|32.03|6
1744026540000|2025-04-07 11:49:00|32.21|32.13|32.17|32.09|32.21|32.13|32.17|32.09|2
1744026550000|2025-04-07 11:49:10|32.16|32.08|32.16|32.08|32.19|32.11|32.14|32.06|1
1744026560000|2025-04-07 11:49:20|32.17|32.09|32.19|32.11|32.21|32.13|32.17|32.09|0
1744026570000|2025-04-07 11:49:30|32.21|32.13|32.22|32.14|32.3|32.14|32.19|32.05|0
1744026580000|2025-04-07 11:49:40|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1744026590000|2025-04-07 11:49:50|32.3|32.05|32.3|32.05|32.3|32.05|32.3|32.05|4
1744026600000|2025-04-07 11:50:00|32.21|32.13|32.19|32.11|32.24|32.16|32.17|32.09|58
1744026610000|2025-04-07 11:50:10|32.2|32.12|32.21|32.13|32.22|32.14|32.2|32.12|0
1744026620000|2025-04-07 11:50:20|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|2
1744026630000|2025-04-07 11:50:30|32.23|32.15|32.23|32.15|32.23|32.15|32.21|32.13|5
1744026640000|2025-04-07 11:50:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|2
1744026650000|2025-04-07 11:50:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|4
1744026660000|2025-04-07 11:51:00|32.27|32.19|32.24|32.16|32.29|32.21|32.24|32.16|53
1744026670000|2025-04-07 11:51:10|32.26|32.18|32.22|32.14|32.27|32.19|32.22|32.14|2
1744026680000|2025-04-07 11:51:20|32.21|32.13|32.22|32.14|32.22|32.14|32.21|32.13|1
1744026690000|2025-04-07 11:51:30|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|0
1744026700000|2025-04-07 11:51:40|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|1
1744026710000|2025-04-07 11:51:50|32.24|32.16|32.24|32.16|32.27|32.19|32.24|32.16|10
1744026720000|2025-04-07 11:52:00|32.27|32.19|32.23|32.15|32.27|32.19|32.22|32.14|6
1744026730000|2025-04-07 11:52:10|32.24|32.16|32.26|32.18|32.27|32.19|32.22|32.14|6
1744026740000|2025-04-07 11:52:20|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|1
1744026750000|2025-04-07 11:52:30|32.27|32.19|32.39|32.31|32.39|32.31|32.27|32.11|15
1744026760000|2025-04-07 11:52:40|32.37|32.29|32.31|32.23|32.37|32.29|32.27|32.19|3
1744026770000|2025-04-07 11:52:50|32.3|32.22|32.22|32.14|32.3|32.22|32.22|32.14|7
1744026780000|2025-04-07 11:53:00|32.21|32.13|32.16|32.08|32.21|32.13|32.16|32.08|10
1744026790000|2025-04-07 11:53:10|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1744026800000|2025-04-07 11:53:20|32.18|32.1|32.22|32.14|32.22|32.14|32.18|32.1|14
1744026810000|2025-04-07 11:53:30|32.25|32.17|32.32|32.24|32.32|32.24|32.25|32.17|17
1744026820000|2025-04-07 11:53:40|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1744026830000|2025-04-07 11:53:50|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|58
1744026840000|2025-04-07 11:54:00|32.35|32.27|32.43|32.35|32.43|32.35|32.35|32.27|32
1744026850000|2025-04-07 11:54:10|32.39|32.31|32.38|32.3|32.41|32.33|32.38|32.3|2
1744026860000|2025-04-07 11:54:20|32.37|32.29|32.38|32.3|32.46|32.3|32.37|32.21|1
1744026870000|2025-04-07 11:54:30|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|2
1744026880000|2025-04-07 11:54:40|32.33|32.25|32.24|32.16|32.33|32.25|32.24|32.16|7
1744026890000|2025-04-07 11:54:50|32.22|32.14|32.22|32.14|32.24|32.16|32.21|32.13|32
1744026900000|2025-04-07 11:55:00|32.24|32.16|32.19|32.11|32.27|32.19|32.19|32.11|5
1744026910000|2025-04-07 11:55:10|32.21|32.13|32.17|32.09|32.24|32.16|32.12|32.04|32
1744026920000|2025-04-07 11:55:20|32.16|32.08|32.12|32.04|32.16|32.08|32.11|32.03|1
1744026930000|2025-04-07 11:55:30|32.14|32.06|32.12|32.04|32.14|32.06|32.12|32.04|0
1744026940000|2025-04-07 11:55:40|32.11|32.03|32.11|32.03|32.11|32.03|32.1|32.02|4
1744026950000|2025-04-07 11:55:50|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|0
1744026960000|2025-04-07 11:56:00|32.1|32.02|32.01|31.93|32.1|32.02|32.01|31.93|1
1744026970000|2025-04-07 11:56:10|31.99|31.91|31.96|31.88|32.08|31.93|31.96|31.83|2
1744026980000|2025-04-07 11:56:20|32.03|31.95|32.03|31.95|32.03|31.95|32.02|31.94|1
1744026990000|2025-04-07 11:56:30|32.05|31.97|32.06|31.98|32.08|32|32.05|31.97|3
1744027000000|2025-04-07 11:56:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1744027010000|2025-04-07 11:56:50|32.1|32.02|32.1|32.02|32.11|32.03|32.09|32.01|5
1744027020000|2025-04-07 11:57:00|32.11|32.03|32.07|31.99|32.11|32.03|32.07|31.99|4
1744027030000|2025-04-07 11:57:10|32.06|31.98|31.99|31.91|32.06|31.98|31.99|31.91|1
1744027040000|2025-04-07 11:57:20|32|31.92|32.02|31.94|32.02|31.94|31.99|31.91|1
1744027050000|2025-04-07 11:57:30|31.99|31.91|32.07|31.99|32.07|31.99|31.99|31.91|0
1744027060000|2025-04-07 11:57:40|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|6
1744027070000|2025-04-07 11:57:50|32.1|32.02|32.1|32.02|32.1|32.02|32.04|31.96|1
1744027080000|2025-04-07 11:58:00|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|1
1744027090000|2025-04-07 11:58:10|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|1
1744027100000|2025-04-07 11:58:20|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1744027110000|2025-04-07 11:58:30|32.09|32.01|32.12|32.04|32.13|32.05|32.09|32.01|9
1744027120000|2025-04-07 11:58:40|32.13|32.05|32.15|32.07|32.15|32.07|32.12|32.04|5
1744027130000|2025-04-07 11:58:50|32.09|32.01|32.07|31.99|32.09|32.01|32.06|31.98|1
1744027140000|2025-04-07 11:59:00|32.04|31.96|32.07|31.99|32.07|31.99|32.04|31.96|10
1744027150000|2025-04-07 11:59:10|32.09|32.01|32.08|32|32.09|32.01|32.07|31.99|7
1744027160000|2025-04-07 11:59:20|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|1
1744027180000|2025-04-07 11:59:40|32.04|31.96|32.07|31.99|32.15|31.99|32.04|31.9|6
1744027190000|2025-04-07 11:59:50|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|2
1744027200000|2025-04-07 12:00:00|32.07|31.99|31.99|31.91|32.07|31.99|31.99|31.91|46
1744027210000|2025-04-07 12:00:10|32|31.92|32|31.92|32|31.92|31.99|31.91|0
1744027220000|2025-04-07 12:00:20|31.99|31.91|32.04|31.96|32.04|31.96|31.99|31.91|7
1744027230000|2025-04-07 12:00:30|32.02|31.94|31.84|31.76|32.03|31.95|31.84|31.76|21
1744027240000|2025-04-07 12:00:40|31.85|31.77|31.8|31.72|31.85|31.77|31.79|31.71|26
1744027250000|2025-04-07 12:00:50|31.77|31.69|31.75|31.67|31.77|31.69|31.7|31.62|25
1744027260000|2025-04-07 12:01:00|31.74|31.66|31.72|31.64|31.77|31.69|31.66|31.58|12
1744027270000|2025-04-07 12:01:10|31.69|31.61|31.8|31.72|31.8|31.72|31.69|31.61|13
1744027280000|2025-04-07 12:01:20|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|1
1744027290000|2025-04-07 12:01:30|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|1
1744027300000|2025-04-07 12:01:40|31.8|31.72|31.78|31.7|31.88|31.8|31.78|31.7|49
1744027310000|2025-04-07 12:01:50|31.87|31.79|31.82|31.74|31.91|31.83|31.82|31.74|14
1744027320000|2025-04-07 12:02:00|31.83|31.75|31.97|31.89|31.97|31.89|31.83|31.75|5
1744027330000|2025-04-07 12:02:10|31.98|31.9|31.96|31.88|31.98|31.9|31.96|31.88|2
1744027340000|2025-04-07 12:02:20|31.95|31.87|31.97|31.89|31.98|31.9|31.94|31.86|2
1744027350000|2025-04-07 12:02:30|31.98|31.9|31.9|31.82|31.98|31.9|31.9|31.82|4
1744027360000|2025-04-07 12:02:40|31.92|31.84|31.92|31.84|31.96|31.88|31.91|31.83|1
1744027370000|2025-04-07 12:02:50|31.93|31.85|31.98|31.9|31.99|31.91|31.93|31.85|26
1744027380000|2025-04-07 12:03:00|31.97|31.89|31.97|31.89|31.98|31.9|31.93|31.85|3
1744027390000|2025-04-07 12:03:10|31.95|31.87|31.95|31.87|32.06|31.91|31.95|31.79|26
1744027400000|2025-04-07 12:03:20|31.97|31.89|31.99|31.91|31.99|31.91|31.95|31.87|3
1744027410000|2025-04-07 12:03:30|31.97|31.89|31.96|31.88|32.05|31.89|31.96|31.8|1
1744027420000|2025-04-07 12:03:40|31.94|31.86|31.91|31.83|31.96|31.88|31.91|31.83|6
1744027430000|2025-04-07 12:03:50|31.9|31.82|31.91|31.83|31.95|31.87|31.9|31.82|4
1744027440000|2025-04-07 12:04:00|31.9|31.82|31.99|31.91|32.05|31.91|31.9|31.8|3
1744027450000|2025-04-07 12:04:10|31.98|31.9|31.94|31.86|31.98|31.9|31.92|31.84|7
1744027460000|2025-04-07 12:04:20|31.96|31.88|31.99|31.91|32|31.92|31.96|31.88|1
1744027480000|2025-04-07 12:04:40|31.96|31.88|31.99|31.91|32.01|31.93|31.96|31.88|1
1744027500000|2025-04-07 12:05:00|32.01|31.93|32.06|31.98|32.06|31.98|32.01|31.93|3
1744027510000|2025-04-07 12:05:10|32.04|31.96|32.04|31.96|32.04|31.96|32.03|31.95|1
1744027520000|2025-04-07 12:05:20|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|1
1744027530000|2025-04-07 12:05:30|32.03|31.95|32.06|31.98|32.08|32|32.03|31.95|5
1744027540000|2025-04-07 12:05:40|32.07|31.99|32.09|32.01|32.09|32.01|32.06|31.98|20
1744027550000|2025-04-07 12:05:50|32.12|32.04|32.09|32.01|32.12|32.04|32.09|32.01|1
1744027560000|2025-04-07 12:06:00|32.07|31.99|32.12|32.04|32.12|32.04|32.07|31.99|0
1744027580000|2025-04-07 12:06:20|32.09|32.01|32.09|32.01|32.12|32.04|32.07|31.99|8
1744027590000|2025-04-07 12:06:30|32.11|32.03|32.12|32.04|32.12|32.04|32.11|32.03|1
1744027600000|2025-04-07 12:06:40|32.14|32.06|32.06|31.98|32.17|32.09|32.06|31.98|26
1744027610000|2025-04-07 12:06:50|32.08|32|32.11|32.03|32.11|32.03|32.08|32|2
1744027620000|2025-04-07 12:07:00|32.12|32.04|32.17|32.09|32.17|32.09|32.12|32.04|23
1744027630000|2025-04-07 12:07:10|32.11|32.03|32.04|31.96|32.11|32.03|32|31.92|22
1744027640000|2025-04-07 12:07:20|32.03|31.95|32.06|31.98|32.12|31.98|32.03|31.87|3
1744027650000|2025-04-07 12:07:30|32.07|31.99|32.12|32.04|32.12|32.04|32.06|31.98|7
1744027660000|2025-04-07 12:07:40|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|23
1744027670000|2025-04-07 12:07:50|32.17|31.92|32.09|32.01|32.17|32.01|32.08|31.92|22
1744027680000|2025-04-07 12:08:00|32.08|32|32.09|32.01|32.11|32.03|32.08|32|11
1744027700000|2025-04-07 12:08:20|32.12|32.04|32.11|32.03|32.12|32.04|32.1|32.02|3
1744027710000|2025-04-07 12:08:30|32.14|32.06|32.17|32.09|32.17|32.09|32.14|32.06|3
1744027720000|2025-04-07 12:08:40|32.16|32.08|32.15|32.07|32.17|32.09|32.11|32.03|5
1744027730000|2025-04-07 12:08:50|32.16|32.08|32.21|32.13|32.24|32.16|32.15|32.07|14
1744027740000|2025-04-07 12:09:00|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1744027750000|2025-04-07 12:09:10|32.25|32.17|32.25|32.17|32.27|32.19|32.25|32.17|9
1744027760000|2025-04-07 12:09:20|32.24|32.16|32.19|32.11|32.24|32.16|32.19|32.11|13
1744027770000|2025-04-07 12:09:30|32.16|32.08|32.18|32.1|32.19|32.11|32.14|32.06|1
1744027780000|2025-04-07 12:09:40|32.16|32.08|32.16|32.08|32.17|32.09|32.13|32.05|2
1744027790000|2025-04-07 12:09:50|32.14|32.06|32.18|32.1|32.18|32.1|32.14|32.06|7
1744027800000|2025-04-07 12:10:00|||||||||2
1744027810000|2025-04-07 12:10:10|32.17|32.09|32.17|32.09|32.17|32.09|32.16|32.08|15
1744027820000|2025-04-07 12:10:20|32.16|32.08|32.16|32.08|32.17|32.09|32.12|32.04|4
1744027830000|2025-04-07 12:10:30|32.17|32.09|32.17|32.09|32.23|32.15|32.17|32.09|8
1744027840000|2025-04-07 12:10:40|32.16|32.08|32.18|32.1|32.18|32.1|32.13|32.05|1
1744027850000|2025-04-07 12:10:50|32.17|32.09|32.18|32.1|32.18|32.1|32.16|32.08|10
1744027860000|2025-04-07 12:11:00|32.17|32.09|32.22|32.14|32.23|32.15|32.17|32.09|1
1744027870000|2025-04-07 12:11:10|32.23|32.15|32.26|32.18|32.28|32.2|32.23|32.15|40
1744027880000|2025-04-07 12:11:20|32.27|32.19|32.26|32.18|32.28|32.2|32.26|32.18|5
1744027890000|2025-04-07 12:11:30|32.27|32.19|32.26|32.18|32.28|32.2|32.26|32.18|1
1744027900000|2025-04-07 12:11:40|32.28|32.2|32.36|32.28|32.38|32.3|32.28|32.2|35
1744027910000|2025-04-07 12:11:50|32.38|32.3|32.45|32.37|32.46|32.38|32.38|32.3|10
1744027920000|2025-04-07 12:12:00|32.44|32.36|32.36|32.28|32.44|32.36|32.36|32.28|11
1744027940000|2025-04-07 12:12:20|32.33|32.25|32.31|32.23|32.33|32.25|32.27|32.19|7
1744027950000|2025-04-07 12:12:30|32.32|32.24|32.36|32.28|32.36|32.28|32.32|32.24|2
1744027960000|2025-04-07 12:12:40|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|0
1744027970000|2025-04-07 12:12:50|32.41|32.33|32.38|32.3|32.43|32.35|32.38|32.3|21
1744027980000|2025-04-07 12:13:00|32.37|32.29|32.41|32.33|32.41|32.33|32.36|32.28|1
1744027990000|2025-04-07 12:13:10|32.4|32.32|32.36|32.28|32.4|32.32|32.36|32.28|2
1744028000000|2025-04-07 12:13:20|32.35|32.27|32.36|32.28|32.36|32.28|32.35|32.27|0
1744028010000|2025-04-07 12:13:30|32.33|32.25|32.26|32.18|32.33|32.25|32.26|32.18|13
1744028020000|2025-04-07 12:13:40|32.28|32.2|32.29|32.21|32.3|32.22|32.24|32.16|7
1744028030000|2025-04-07 12:13:50|32.27|32.19|32.26|32.18|32.31|32.23|32.23|32.15|18
1744028040000|2025-04-07 12:14:00|32.25|32.17|32.2|32.12|32.25|32.17|32.17|32.09|5
1744028050000|2025-04-07 12:14:10|32.21|32.13|32.19|32.11|32.21|32.13|32.17|32.09|0
1744028060000|2025-04-07 12:14:20|32.2|32.12|32.24|32.16|32.24|32.16|32.19|32.11|3
1744028070000|2025-04-07 12:14:30|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|0
1744028080000|2025-04-07 12:14:40|32.19|32.11|32.19|32.11|32.19|32.11|32.16|32.08|3
1744028090000|2025-04-07 12:14:50|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|6
1744028100000|2025-04-07 12:15:00|32.24|32.16|32.24|32.16|32.26|32.18|32.15|32.07|74
1744028110000|2025-04-07 12:15:10|32.22|32.14|32.18|32.1|32.22|32.14|32.18|32.1|43
1744028120000|2025-04-07 12:15:20|32.19|32.11|32.16|32.08|32.21|32.13|32.16|32.08|2
1744028130000|2025-04-07 12:15:30|32.14|32.06|32.12|32.04|32.14|32.06|32.1|32.02|1
1744028140000|2025-04-07 12:15:40|32.13|32.05|32.14|32.06|32.17|32.09|32.13|32.05|14
1744028150000|2025-04-07 12:15:50|32.16|32.08|32.21|32.13|32.23|32.15|32.16|32.08|2
1744028160000|2025-04-07 12:16:00|32.22|32.14|32.21|32.13|32.27|32.14|32.18|32.02|11
1744028170000|2025-04-07 12:16:10|32.19|32.11|32.21|32.13|32.22|32.14|32.19|32.11|15
1744028180000|2025-04-07 12:16:20|32.19|32.11|32.19|32.11|32.19|32.11|32.18|32.1|1
1744028190000|2025-04-07 12:16:30|32.21|32.13|32.22|32.14|32.23|32.15|32.19|32.11|24
1744028200000|2025-04-07 12:16:40|32.23|32.15|32.33|32.25|32.33|32.25|32.2|32.12|34
1744028210000|2025-04-07 12:16:50|32.35|32.27|32.32|32.24|32.35|32.27|32.3|32.22|3
1744028220000|2025-04-07 12:17:00|32.34|32.26|32.38|32.3|32.38|32.3|32.34|32.26|5
1744028230000|2025-04-07 12:17:10|32.35|32.27|32.35|32.27|32.38|32.3|32.35|32.27|3
1744028240000|2025-04-07 12:17:20|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|3
1744028250000|2025-04-07 12:17:30|32.4|32.32|32.4|32.32|32.4|32.32|32.38|32.3|79
1744028260000|2025-04-07 12:17:40|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|2
1744028270000|2025-04-07 12:17:50|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|3
1744028280000|2025-04-07 12:18:00|||||||||1
1744028290000|2025-04-07 12:18:10|32.43|32.35|32.49|32.41|32.5|32.42|32.42|32.34|1
1744028300000|2025-04-07 12:18:20|32.47|32.39|32.49|32.41|32.49|32.41|32.45|32.37|23
1744028310000|2025-04-07 12:18:30|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|19
1744028320000|2025-04-07 12:18:40|32.46|32.38|32.47|32.39|32.47|32.39|32.45|32.37|6
1744028330000|2025-04-07 12:18:50|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1744028340000|2025-04-07 12:19:00|32.47|32.39|32.42|32.34|32.47|32.39|32.42|32.34|6
1744028360000|2025-04-07 12:19:20|32.4|32.32|32.45|32.37|32.45|32.37|32.4|32.32|5
1744028370000|2025-04-07 12:19:30|32.43|32.35|32.45|32.37|32.45|32.37|32.43|32.35|0
1744028410000|2025-04-07 12:20:10|32.44|32.36|32.39|32.31|32.44|32.36|32.39|32.31|7
1744028420000|2025-04-07 12:20:20|32.38|32.3|32.42|32.34|32.42|32.34|32.38|32.3|5
1744028430000|2025-04-07 12:20:30|32.45|32.37|32.43|32.35|32.45|32.37|32.4|32.32|6
1744028440000|2025-04-07 12:20:40|32.44|32.36|32.49|32.41|32.51|32.43|32.44|32.36|5
1744028450000|2025-04-07 12:20:50|32.48|32.4|32.42|32.34|32.48|32.4|32.42|32.34|3
1744028460000|2025-04-07 12:21:00|32.41|32.33|32.36|32.28|32.41|32.33|32.36|32.28|8
1744028470000|2025-04-07 12:21:10|32.37|32.29|32.37|32.29|32.37|32.29|32.34|32.26|3
1744028480000|2025-04-07 12:21:20|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1744028490000|2025-04-07 12:21:30|32.37|32.29|32.41|32.33|32.41|32.33|32.36|32.28|3
1744028500000|2025-04-07 12:21:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|3
1744028510000|2025-04-07 12:21:50|32.4|32.32|32.39|32.31|32.42|32.34|32.39|32.31|1
1744028520000|2025-04-07 12:22:00|32.38|32.3|32.41|32.33|32.41|32.33|32.38|32.3|1
1744028530000|2025-04-07 12:22:10|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1744028540000|2025-04-07 12:22:20|32.38|32.3|32.39|32.31|32.39|32.31|32.37|32.29|1
1744028550000|2025-04-07 12:22:30|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|2
1744028560000|2025-04-07 12:22:40|32.38|32.3|32.35|32.27|32.38|32.3|32.29|32.21|3
1744028570000|2025-04-07 12:22:50|32.36|32.28|32.35|32.27|32.36|32.28|32.32|32.24|0
1744028580000|2025-04-07 12:23:00|32.34|32.26|32.25|32.17|32.34|32.26|32.25|32.17|3
1744028590000|2025-04-07 12:23:10|32.28|32.2|32.28|32.2|32.31|32.23|32.24|32.16|5
1744028600000|2025-04-07 12:23:20|32.3|32.22|32.3|32.22|32.33|32.25|32.3|32.22|3
1744028610000|2025-04-07 12:23:30|32.33|32.25|32.3|32.22|32.33|32.25|32.3|32.22|0
1744028620000|2025-04-07 12:23:40|32.29|32.21|32.29|32.21|32.29|32.21|32.28|32.2|21
1744028630000|2025-04-07 12:23:50|32.28|32.2|32.29|32.21|32.29|32.21|32.26|32.18|1
1744028640000|2025-04-07 12:24:00|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|3
1744028650000|2025-04-07 12:24:10|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|0
1744028660000|2025-04-07 12:24:20|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|0
1744028670000|2025-04-07 12:24:30|32.15|32.07|32.15|32.07|32.17|32.09|32.15|32.07|0
1744028680000|2025-04-07 12:24:40|32.17|32.09|32.14|32.06|32.17|32.09|32.13|32.05|5
1744028690000|2025-04-07 12:24:50|32.12|32.04|32.11|32.03|32.12|32.04|32.11|32.03|1
1744028700000|2025-04-07 12:25:00|32.09|32.01|32.14|32.06|32.16|32.08|32.08|32|14
1744028710000|2025-04-07 12:25:10|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|0
1744028720000|2025-04-07 12:25:20|32.16|32.08|32.11|32.03|32.16|32.08|32.08|32|1
1744028730000|2025-04-07 12:25:30|32.12|32.04|32.17|32.09|32.17|32.09|32.09|32.01|50
1744028740000|2025-04-07 12:25:40|32.18|32.1|32.17|32.09|32.18|32.1|32.15|32.07|6
1744028750000|2025-04-07 12:25:50|32.2|32.12|32.2|32.12|32.2|32.12|32.15|32.07|12
1744028760000|2025-04-07 12:26:00|32.18|32.1|32.13|32.05|32.18|32.1|32.09|32.01|66
1744028770000|2025-04-07 12:26:10|32.15|32.07|32.18|32.1|32.18|32.1|32.15|32.07|10
1744028780000|2025-04-07 12:26:20|32.15|32.07|32.1|32.02|32.15|32.07|32.1|32.02|23
1744028790000|2025-04-07 12:26:30|32.11|32.03|32.1|32.02|32.11|32.03|32.1|32.02|1
1744028800000|2025-04-07 12:26:40|32.09|32.01|32.08|32|32.09|32.01|32.06|31.98|3
1744028810000|2025-04-07 12:26:50|32.1|32.02|32.11|32.03|32.11|32.03|32.09|32.01|3
1744028820000|2025-04-07 12:27:00|32.12|32.04|32.15|32.07|32.18|32.1|32.12|32.04|14
1744028830000|2025-04-07 12:27:10|32.17|32.09|32.16|32.08|32.17|32.09|32.12|32.04|6
1744028840000|2025-04-07 12:27:20|32.14|32.06|32.15|32.07|32.16|32.08|32.13|32.05|39
1744028850000|2025-04-07 12:27:30|32.14|32.06|32.17|32.09|32.21|32.1|32.12|31.96|6
1744028870000|2025-04-07 12:27:50|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|1
1744028880000|2025-04-07 12:28:00|32.2|31.95|31.98|31.9|32.2|32.03|31.96|31.81|4
1744028890000|2025-04-07 12:28:10|31.97|31.89|31.93|31.85|32.04|31.89|31.93|31.76|2
1744028900000|2025-04-07 12:28:20|31.95|31.87|32|31.92|32|31.92|31.93|31.85|5
1744028910000|2025-04-07 12:28:30|31.98|31.9|31.95|31.87|32|31.92|31.95|31.87|4
1744028920000|2025-04-07 12:28:40|31.93|31.85|31.87|31.79|31.94|31.85|31.83|31.68|9
1744028930000|2025-04-07 12:28:50|31.85|31.77|31.77|31.69|31.87|31.79|31.77|31.69|14
1744028940000|2025-04-07 12:29:00|31.8|31.72|31.61|31.53|31.8|31.72|31.61|31.52|28
1744028950000|2025-04-07 12:29:10|31.6|31.52|31.55|31.47|31.67|31.53|31.55|31.42|1
1744028960000|2025-04-07 12:29:20|31.64|31.39|31.69|31.61|31.69|31.61|31.56|31.39|27
1744028970000|2025-04-07 12:29:30|31.73|31.65|31.69|31.61|31.8|31.66|31.69|31.53|6
1744028980000|2025-04-07 12:29:40|31.66|31.58|31.64|31.56|31.75|31.59|31.64|31.5|4
1744028990000|2025-04-07 12:29:50|31.73|31.48|31.59|31.51|31.73|31.56|31.56|31.43|4
1744029000000|2025-04-07 12:30:00|31.55|31.47|31.54|31.46|31.59|31.51|31.53|31.45|16
1744029010000|2025-04-07 12:30:10|31.51|31.43|31.46|31.38|31.53|31.45|31.46|31.38|2
1744029020000|2025-04-07 12:30:20|31.48|31.4|31.49|31.41|31.49|31.41|31.43|31.35|3
1744029030000|2025-04-07 12:30:30|31.46|31.38|31.44|31.36|31.52|31.44|31.43|31.35|16
1744029040000|2025-04-07 12:30:40|31.43|31.35|31.38|31.3|31.48|31.4|31.38|31.3|14
1744029050000|2025-04-07 12:30:50|31.47|31.22|31.25|31.17|31.47|31.3|31.25|31.12|88
1744029060000|2025-04-07 12:31:00|31.27|31.19|31.27|31.19|31.31|31.23|31.23|31.15|14
1744029070000|2025-04-07 12:31:10|31.29|31.21|31.28|31.2|31.32|31.24|31.26|31.18|27
1744029080000|2025-04-07 12:31:20|31.3|31.22|31.28|31.2|31.35|31.27|31.28|31.2|10
1744029090000|2025-04-07 12:31:30|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|10
1744029100000|2025-04-07 12:31:40|31.25|31.17|31.31|31.23|31.38|31.25|31.24|31.13|47
1744029110000|2025-04-07 12:31:50|31.34|31.26|31.31|31.23|31.34|31.26|31.3|31.22|21
1744029120000|2025-04-07 12:32:00|31.29|31.21|31.21|31.13|31.29|31.21|31.19|31.11|19
1744029130000|2025-04-07 12:32:10|31.23|31.15|31.2|31.12|31.27|31.19|31.2|31.12|46
1744029140000|2025-04-07 12:32:20|31.24|31.16|31.3|31.22|31.33|31.25|31.23|31.15|41
1744029150000|2025-04-07 12:32:30|31.32|31.24|31.31|31.23|31.33|31.25|31.29|31.21|11
1744029160000|2025-04-07 12:32:40|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|1
1744029170000|2025-04-07 12:32:50|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|0
1744029180000|2025-04-07 12:33:00|31.32|31.24|31.16|31.08|31.32|31.24|31.16|31.08|71
1744029190000|2025-04-07 12:33:10|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|9
1744029200000|2025-04-07 12:33:20|31.06|30.98|31.2|31.12|31.21|31.13|31.06|30.98|10
1744029210000|2025-04-07 12:33:30|31.21|31.13|31.24|31.16|31.26|31.18|31.21|31.13|13
1744029220000|2025-04-07 12:33:40|31.26|31.18|31.32|31.24|31.32|31.24|31.26|31.18|11
1744029230000|2025-04-07 12:33:50|31.36|31.28|31.32|31.24|31.38|31.3|31.31|31.23|1
1744029240000|2025-04-07 12:34:00|31.34|31.26|31.34|31.26|31.41|31.26|31.31|31.16|7
1744029250000|2025-04-07 12:34:10|31.33|31.25|31.29|31.21|31.46|31.31|31.29|31.21|16
1744029260000|2025-04-07 12:34:20|31.24|31.16|31.21|31.13|31.24|31.16|31.2|31.12|9
1744029270000|2025-04-07 12:34:30|31.22|31.14|31.29|31.21|31.29|31.21|31.22|31.14|5
1744029280000|2025-04-07 12:34:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|5
1744029290000|2025-04-07 12:34:50|31.34|31.09|31.26|31.18|31.34|31.2|31.21|31.09|40
1744029300000|2025-04-07 12:35:00|31.28|31.2|31.54|31.29|31.54|31.45|31.26|31.18|10
1744029310000|2025-04-07 12:35:10|31.45|31.37|31.5|31.42|31.51|31.43|31.45|31.37|3
1744029320000|2025-04-07 12:35:20|31.52|31.44|31.58|31.5|31.66|31.5|31.51|31.41|22
1744029330000|2025-04-07 12:35:30|31.59|31.51|31.61|31.53|31.69|31.53|31.59|31.44|6
1744029340000|2025-04-07 12:35:40|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|6
1744029350000|2025-04-07 12:35:50|31.59|31.51|31.51|31.43|31.59|31.51|31.5|31.42|5
1744029360000|2025-04-07 12:36:00|31.5|31.42|31.46|31.38|31.56|31.42|31.44|31.31|0
1744029370000|2025-04-07 12:36:10|31.47|31.39|31.5|31.42|31.5|31.42|31.46|31.38|17
1744029380000|2025-04-07 12:36:20|31.51|31.43|31.51|31.43|31.57|31.49|31.51|31.43|5
1744029390000|2025-04-07 12:36:30|31.5|31.42|31.46|31.38|31.5|31.42|31.44|31.36|0
1744029400000|2025-04-07 12:36:40|31.41|31.33|31.46|31.38|31.46|31.38|31.41|31.33|4
1744029410000|2025-04-07 12:36:50|31.41|31.33|31.51|31.43|31.51|31.43|31.41|31.33|14
1744029420000|2025-04-07 12:37:00|31.54|31.46|31.55|31.47|31.58|31.5|31.5|31.42|39
1744029430000|2025-04-07 12:37:10|31.56|31.48|31.55|31.47|31.56|31.48|31.53|31.45|2
1744029440000|2025-04-07 12:37:20|31.5|31.42|31.5|31.42|31.57|31.45|31.46|31.32|34
1744029450000|2025-04-07 12:37:30|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1744029460000|2025-04-07 12:37:40|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|26
1744029470000|2025-04-07 12:37:50|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|11
1744029480000|2025-04-07 12:38:00|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|3
1744029490000|2025-04-07 12:38:10|31.64|31.56|31.61|31.53|31.66|31.58|31.61|31.53|2
1744029500000|2025-04-07 12:38:20|31.59|31.51|31.58|31.5|31.59|31.51|31.56|31.48|10
1744029510000|2025-04-07 12:38:30|31.6|31.52|31.69|31.61|31.69|31.61|31.6|31.52|6
1744029520000|2025-04-07 12:38:40|31.7|31.62|31.71|31.63|31.72|31.64|31.7|31.62|15
1744029530000|2025-04-07 12:38:50|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|14
1744029540000|2025-04-07 12:39:00|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1744029560000|2025-04-07 12:39:20|31.6|31.52|31.6|31.52|31.61|31.53|31.6|31.52|15
1744029570000|2025-04-07 12:39:30|31.61|31.53|31.65|31.57|31.66|31.58|31.61|31.53|1
1744029580000|2025-04-07 12:39:40|31.66|31.58|31.7|31.62|31.7|31.62|31.65|31.57|9
1744029590000|2025-04-07 12:39:50|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|1
1744029600000|2025-04-07 12:40:00|31.66|31.58|31.69|31.61|31.71|31.63|31.65|31.57|21
1744029610000|2025-04-07 12:40:10|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|1
1744029620000|2025-04-07 12:40:20|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|30
1744029630000|2025-04-07 12:40:30|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|1
1744029640000|2025-04-07 12:40:40|31.75|31.67|31.74|31.66|31.83|31.67|31.74|31.58|0
1744029650000|2025-04-07 12:40:50|31.75|31.67|31.79|31.71|31.8|31.72|31.75|31.67|2
1744029660000|2025-04-07 12:41:00|||||||||1
1744029670000|2025-04-07 12:41:10|31.8|31.72|31.8|31.72|31.82|31.74|31.75|31.67|4
1744029680000|2025-04-07 12:41:20|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|6
1744029690000|2025-04-07 12:41:30|31.8|31.72|31.85|31.77|31.85|31.77|31.8|31.72|3
1744029700000|2025-04-07 12:41:40|31.84|31.76|31.84|31.76|31.85|31.77|31.79|31.71|25
1744029710000|2025-04-07 12:41:50|31.79|31.71|31.8|31.72|31.84|31.76|31.79|31.71|1
1744029720000|2025-04-07 12:42:00|31.84|31.76|31.84|31.76|31.85|31.77|31.84|31.76|2
1744029730000|2025-04-07 12:42:10|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|1
1744029740000|2025-04-07 12:42:20|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|4
1744029750000|2025-04-07 12:42:30|31.84|31.76|31.85|31.77|31.87|31.79|31.84|31.76|1
1744029760000|2025-04-07 12:42:40|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|4
1744029770000|2025-04-07 12:42:50|31.89|31.81|31.85|31.77|31.89|31.81|31.85|31.77|0
1744029780000|2025-04-07 12:43:00|31.84|31.76|31.74|31.66|31.84|31.76|31.74|31.66|2
1744029790000|2025-04-07 12:43:10|31.75|31.67|31.7|31.62|31.8|31.67|31.65|31.51|3
1744029800000|2025-04-07 12:43:20|31.72|31.64|31.65|31.57|31.72|31.64|31.65|31.57|1
1744029810000|2025-04-07 12:43:30|31.64|31.56|31.6|31.52|31.64|31.56|31.6|31.52|12
1744029820000|2025-04-07 12:43:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1744029830000|2025-04-07 12:43:50|31.66|31.58|31.64|31.56|31.69|31.61|31.6|31.52|13
1744029840000|2025-04-07 12:44:00|31.6|31.52|31.6|31.52|31.6|31.52|31.54|31.46|26
1744029850000|2025-04-07 12:44:10|31.61|31.53|31.6|31.52|31.61|31.53|31.59|31.51|4
1744029860000|2025-04-07 12:44:20|31.58|31.5|31.64|31.56|31.64|31.56|31.58|31.5|11
1744029870000|2025-04-07 12:44:30|31.65|31.57|31.7|31.62|31.71|31.63|31.65|31.57|7
1744029880000|2025-04-07 12:44:40|31.69|31.61|31.75|31.67|31.76|31.68|31.69|31.61|13
1744029890000|2025-04-07 12:44:50|31.74|31.66|31.66|31.58|31.74|31.66|31.65|31.57|1
1744029900000|2025-04-07 12:45:00|31.68|31.6|31.7|31.62|31.73|31.65|31.68|31.6|10
1744029910000|2025-04-07 12:45:10|31.71|31.63|31.76|31.68|31.84|31.68|31.71|31.59|14
1744029920000|2025-04-07 12:45:20|31.75|31.67|31.72|31.64|31.75|31.67|31.71|31.63|1
1744029930000|2025-04-07 12:45:30|31.73|31.65|31.81|31.73|31.82|31.74|31.71|31.56|21
1744029940000|2025-04-07 12:45:40|31.85|31.77|31.91|31.66|31.94|31.78|31.81|31.66|12
1744029950000|2025-04-07 12:45:50|31.83|31.75|31.86|31.78|31.89|31.81|31.82|31.74|46
1744029960000|2025-04-07 12:46:00|31.85|31.77|31.76|31.68|31.85|31.77|31.76|31.68|1
1744029970000|2025-04-07 12:46:10|31.8|31.72|31.81|31.73|31.81|31.73|31.8|31.72|3
1744029980000|2025-04-07 12:46:20|31.8|31.72|31.76|31.68|31.84|31.72|31.75|31.59|20
1744029990000|2025-04-07 12:46:30|31.84|31.59|31.8|31.72|31.84|31.73|31.76|31.59|13
1744030000000|2025-04-07 12:46:40|31.82|31.74|31.75|31.67|31.82|31.74|31.74|31.66|24
1744030010000|2025-04-07 12:46:50|31.74|31.66|31.7|31.62|31.74|31.66|31.69|31.61|11
1744030020000|2025-04-07 12:47:00|31.73|31.65|31.75|31.67|31.76|31.68|31.73|31.65|0
1744030030000|2025-04-07 12:47:10|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|27
1744030040000|2025-04-07 12:47:20|31.81|31.73|31.83|31.75|31.85|31.77|31.81|31.73|17
1744030050000|2025-04-07 12:47:30|31.85|31.77|31.85|31.77|31.87|31.79|31.85|31.77|10
1744030060000|2025-04-07 12:47:40|31.86|31.78|31.88|31.8|31.93|31.85|31.84|31.76|34
1744030070000|2025-04-07 12:47:50|31.97|31.72|31.87|31.79|31.97|31.82|31.87|31.72|56
1744030080000|2025-04-07 12:48:00|31.85|31.77|31.76|31.68|31.85|31.77|31.76|31.68|3
1744030090000|2025-04-07 12:48:10|31.78|31.7|31.8|31.72|31.8|31.72|31.76|31.68|3
1744030100000|2025-04-07 12:48:20|31.78|31.7|31.73|31.65|31.8|31.72|31.66|31.58|54
1744030110000|2025-04-07 12:48:30|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1744030120000|2025-04-07 12:48:40|31.72|31.64|31.73|31.65|31.73|31.65|31.7|31.62|3
1744030130000|2025-04-07 12:48:50|31.7|31.62|31.7|31.62|31.73|31.65|31.7|31.62|0
1744030140000|2025-04-07 12:49:00|31.68|31.6|31.52|31.44|31.68|31.6|31.5|31.42|40
1744030150000|2025-04-07 12:49:10|31.5|31.42|31.39|31.31|31.52|31.44|31.23|31.15|109
1744030160000|2025-04-07 12:49:20|31.34|31.26|31.39|31.31|31.45|31.37|31.28|31.17|39
1744030170000|2025-04-07 12:49:30|31.4|31.32|31.38|31.3|31.41|31.33|31.38|31.3|5
1744030180000|2025-04-07 12:49:40|31.36|31.28|31.42|31.34|31.52|31.41|31.36|31.2|32
1744030190000|2025-04-07 12:49:50|31.52|31.27|31.49|31.41|31.52|31.44|31.44|31.27|13
1744030200000|2025-04-07 12:50:00|31.5|31.42|31.39|31.31|31.63|31.46|31.39|31.23|114
1744030210000|2025-04-07 12:50:10|31.38|31.3|31.31|31.23|31.47|31.31|31.31|31.22|8
1744030220000|2025-04-07 12:50:20|31.32|31.24|31.27|31.19|31.4|31.26|31.26|31.15|1
1744030230000|2025-04-07 12:50:30|31.26|31.18|31.22|31.14|31.3|31.22|31.22|31.14|70
1744030240000|2025-04-07 12:50:40|31.25|31.17|31.11|31.03|31.27|31.19|31.1|31.02|27
1744030250000|2025-04-07 12:50:50|31.13|31.05|31.11|31.03|31.24|31.09|31.11|30.97|2
1744030260000|2025-04-07 12:51:00|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|14
1744030270000|2025-04-07 12:51:10|31.15|31.07|31.11|31.03|31.17|31.09|31.1|31.02|18
1744030280000|2025-04-07 12:51:20|31.13|31.05|31.21|31.13|31.25|31.17|31.1|31.02|28
1744030290000|2025-04-07 12:51:30|31.22|31.14|31.3|31.22|31.3|31.22|31.17|31.09|141
1744030300000|2025-04-07 12:51:40|31.29|31.21|31.24|31.16|31.31|31.23|31.23|31.15|19
1744030310000|2025-04-07 12:51:50|31.2|31.12|31.29|31.21|31.29|31.21|31.18|31.1|44
1744030320000|2025-04-07 12:52:00|31.26|31.18|31.33|31.08|31.35|31.21|31.24|31.08|12
1744030330000|2025-04-07 12:52:10|31.25|31.17|31.21|31.13|31.25|31.17|31.2|31.12|19
1744030340000|2025-04-07 12:52:20|31.24|31.16|31.16|31.08|31.33|31.17|31.16|31.02|5
1744030350000|2025-04-07 12:52:30|31.2|31.12|31.21|31.13|31.21|31.13|31.18|31.1|0
1744030360000|2025-04-07 12:52:40|31.2|31.12|31.1|31.02|31.2|31.12|31.07|30.99|24
1744030370000|2025-04-07 12:52:50|31.14|31.06|31.15|31.07|31.16|31.08|31.12|31.04|13
1744030380000|2025-04-07 12:53:00|31.16|31.08|31.18|31.1|31.25|31.17|31.16|31.08|20
1744030390000|2025-04-07 12:53:10|31.19|31.11|31.16|31.08|31.24|31.13|31.15|30.99|25
1744030400000|2025-04-07 12:53:20|31.24|30.99|31.13|31.05|31.24|31.08|31.12|30.99|7
1744030410000|2025-04-07 12:53:30|31.15|31.07|31.14|31.06|31.16|31.08|31.13|31.05|11
1744030420000|2025-04-07 12:53:40|31.13|31.05|31.22|31.14|31.22|31.14|31.12|31.04|29
1744030430000|2025-04-07 12:53:50|31.21|31.13|31.12|31.04|31.21|31.13|31.09|31.01|12
1744030440000|2025-04-07 12:54:00|31.13|31.05|31.12|31.04|31.18|31.1|31.09|31.01|19
1744030450000|2025-04-07 12:54:10|31.15|31.07|31.12|31.04|31.18|31.1|31.12|31.04|25
1744030460000|2025-04-07 12:54:20|31.13|31.05|31.12|31.04|31.21|31.13|31.12|31.04|8
1744030470000|2025-04-07 12:54:30|31.1|31.02|31.16|31.08|31.16|31.08|31.09|31.01|5
1744030480000|2025-04-07 12:54:40|31.15|31.07|31.11|31.03|31.16|31.08|31.09|31.01|3
1744030490000|2025-04-07 12:54:50|31.12|31.04|31.14|31.06|31.17|31.09|31.11|31.03|2
1744030500000|2025-04-07 12:55:00|31.16|31.08|31.13|31.05|31.17|31.09|31.09|31.01|4
1744030510000|2025-04-07 12:55:10|31.12|31.04|31.06|30.98|31.12|31.04|31.04|30.96|5
1744030520000|2025-04-07 12:55:20|31.07|30.99|31.06|30.98|31.07|30.99|31.04|30.96|7
1744030530000|2025-04-07 12:55:30|31.07|30.99|31.07|30.99|31.07|30.99|31.06|30.98|2
1744030540000|2025-04-07 12:55:40|31.09|31.01|30.97|30.89|31.17|31.01|30.97|30.84|27
1744030550000|2025-04-07 12:55:50|30.96|30.88|30.96|30.88|31.03|30.91|30.94|30.77|13
1744030560000|2025-04-07 12:56:00|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|10
1744030570000|2025-04-07 12:56:10|30.87|30.79|30.92|30.84|30.94|30.86|30.87|30.79|10
1744030580000|2025-04-07 12:56:20|30.94|30.86|31|30.92|31|30.92|30.94|30.86|14
1744030590000|2025-04-07 12:56:30|30.97|30.89|30.99|30.91|31|30.92|30.97|30.89|2
1744030600000|2025-04-07 12:56:40|30.97|30.89|30.99|30.91|31|30.92|30.96|30.88|37
1744030610000|2025-04-07 12:56:50|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|5
1744030620000|2025-04-07 12:57:00|31.09|31.01|31.06|30.98|31.14|31.06|31.06|30.98|65
1744030630000|2025-04-07 12:57:10|31.04|30.96|31.03|30.95|31.07|30.99|31.03|30.95|1
1744030640000|2025-04-07 12:57:20|31.01|30.93|31.01|30.93|31.02|30.94|31.01|30.93|11
1744030650000|2025-04-07 12:57:30|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|1
1744030660000|2025-04-07 12:57:40|31.02|30.94|30.96|30.88|31.02|30.94|30.96|30.88|21
1744030670000|2025-04-07 12:57:50|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|1
1744030680000|2025-04-07 12:58:00|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|8
1744030690000|2025-04-07 12:58:10|30.95|30.87|30.96|30.88|30.99|30.91|30.94|30.86|11
1744030700000|2025-04-07 12:58:20|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1744030710000|2025-04-07 12:58:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|6
1744030720000|2025-04-07 12:58:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|2
1744030730000|2025-04-07 12:58:50|30.95|30.87|30.96|30.88|30.99|30.91|30.94|30.86|3
1744030740000|2025-04-07 12:59:00|30.97|30.89|30.97|30.89|30.99|30.91|30.96|30.88|23
1744030750000|2025-04-07 12:59:10|30.98|30.9|31.12|31.04|31.12|31.04|30.97|30.82|11
1744030760000|2025-04-07 12:59:20|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|7
1744030770000|2025-04-07 12:59:30|31.11|31.03|31.15|31.07|31.17|31.09|31.11|31.03|4
1744030780000|2025-04-07 12:59:40|31.14|31.06|31.19|31.11|31.19|31.11|31.13|31.05|4
1744030790000|2025-04-07 12:59:50|31.21|31.13|31.14|31.06|31.25|31.15|31.14|31|61
1744030800000|2025-04-07 13:00:00|31.15|31.07|31.26|31.18|31.28|31.2|31.15|31.07|31
1744030810000|2025-04-07 13:00:10|31.27|31.19|31.34|31.26|31.36|31.28|31.27|31.19|3
1744030820000|2025-04-07 13:00:20|31.32|31.24|31.29|31.21|31.34|31.26|31.29|31.21|10
1744030830000|2025-04-07 13:00:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1744030840000|2025-04-07 13:00:40|31.24|31.16|31.32|31.24|31.32|31.24|31.24|31.16|4
1744030850000|2025-04-07 13:00:50|31.34|31.26|31.34|31.26|31.34|31.26|31.29|31.21|4
1744030860000|2025-04-07 13:01:00|31.47|31.22|31.39|31.31|31.47|31.33|31.36|31.22|46
1744030870000|2025-04-07 13:01:10|31.41|31.33|31.35|31.27|31.43|31.33|31.3|31.16|17
1744030880000|2025-04-07 13:01:20|31.34|31.26|31.35|31.27|31.35|31.27|31.32|31.24|13
1744030890000|2025-04-07 13:01:30|31.43|31.18|31.3|31.22|31.43|31.27|31.29|31.18|2
1744030900000|2025-04-07 13:01:40|31.34|31.26|31.43|31.18|31.43|31.29|31.32|31.18|3
1744030910000|2025-04-07 13:01:50|31.34|31.26|31.34|31.26|31.43|31.26|31.3|31.16|1
1744030920000|2025-04-07 13:02:00|31.32|31.24|31.35|31.27|31.43|31.29|31.32|31.18|1
1744030930000|2025-04-07 13:02:10|31.37|31.29|31.41|31.33|31.44|31.36|31.37|31.29|5
1744030940000|2025-04-07 13:02:20|31.45|31.37|31.46|31.38|31.46|31.38|31.41|31.33|2
1744030950000|2025-04-07 13:02:30|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|1
1744030960000|2025-04-07 13:02:40|31.36|31.28|31.4|31.32|31.46|31.34|31.36|31.21|36
1744030970000|2025-04-07 13:02:50|31.42|31.34|31.4|31.32|31.44|31.36|31.36|31.28|16
1744030980000|2025-04-07 13:03:00|31.41|31.33|31.45|31.37|31.45|31.37|31.41|31.33|6
1744030990000|2025-04-07 13:03:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1744031000000|2025-04-07 13:03:20|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|6
1744031010000|2025-04-07 13:03:30|31.51|31.43|31.55|31.47|31.56|31.48|31.5|31.42|15
1744031020000|2025-04-07 13:03:40|31.51|31.43|31.51|31.43|31.56|31.48|31.51|31.43|1
1744031030000|2025-04-07 13:03:50|31.5|31.42|31.49|31.41|31.51|31.43|31.47|31.39|34
1744031040000|2025-04-07 13:04:00|31.48|31.4|31.4|31.32|31.48|31.4|31.38|31.3|20
1744031050000|2025-04-07 13:04:10|31.41|31.33|31.45|31.37|31.46|31.38|31.41|31.33|4
1744031060000|2025-04-07 13:04:20|31.46|31.38|31.45|31.37|31.54|31.42|31.45|31.29|5
1744031070000|2025-04-07 13:04:30|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|10
1744031080000|2025-04-07 13:04:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|1
1744031090000|2025-04-07 13:04:50|31.44|31.36|31.45|31.37|31.53|31.37|31.44|31.28|1
1744031110000|2025-04-07 13:05:10|31.44|31.36|31.42|31.34|31.44|31.36|31.41|31.33|3
1744031120000|2025-04-07 13:05:20|31.44|31.36|31.44|31.36|31.52|31.36|31.41|31.27|1
1744031130000|2025-04-07 13:05:30|31.48|31.4|31.44|31.36|31.54|31.4|31.42|31.29|37
1744031140000|2025-04-07 13:05:40|31.45|31.37|31.45|31.37|31.46|31.38|31.45|31.37|10
1744031150000|2025-04-07 13:05:50|31.46|31.38|31.45|31.37|31.46|31.38|31.42|31.34|1
1744031160000|2025-04-07 13:06:00|31.43|31.35|31.46|31.38|31.48|31.4|31.43|31.35|6
1744031170000|2025-04-07 13:06:10|31.45|31.37|31.4|31.32|31.45|31.37|31.38|31.3|20
1744031180000|2025-04-07 13:06:20|31.49|31.24|31.49|31.41|31.49|31.41|31.4|31.24|4
1744031190000|2025-04-07 13:06:30|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|8
1744031200000|2025-04-07 13:06:40|31.51|31.43|31.54|31.46|31.56|31.48|31.51|31.43|46
1744031210000|2025-04-07 13:06:50|31.53|31.45|31.56|31.48|31.59|31.51|31.53|31.45|38
1744031220000|2025-04-07 13:07:00|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|4
1744031230000|2025-04-07 13:07:10|31.57|31.49|31.59|31.51|31.59|31.51|31.56|31.48|0
1744031240000|2025-04-07 13:07:20|31.61|31.53|31.67|31.59|31.74|31.66|31.61|31.53|35
1744031250000|2025-04-07 13:07:30|31.66|31.58|31.66|31.58|31.66|31.58|31.65|31.57|2
1744031260000|2025-04-07 13:07:40|31.74|31.49|31.71|31.63|31.74|31.66|31.66|31.49|38
1744031270000|2025-04-07 13:07:50|31.69|31.61|31.76|31.68|31.76|31.68|31.66|31.58|28
1744031280000|2025-04-07 13:08:00|31.75|31.67|31.7|31.62|31.76|31.68|31.68|31.6|12
1744031290000|2025-04-07 13:08:10|31.65|31.57|31.71|31.63|31.71|31.63|31.64|31.56|0
1744031300000|2025-04-07 13:08:20|31.7|31.62|31.71|31.63|31.71|31.63|31.68|31.6|2
1744031310000|2025-04-07 13:08:30|31.68|31.6|31.71|31.63|31.76|31.68|31.68|31.6|23
1744031320000|2025-04-07 13:08:40|31.73|31.65|31.73|31.65|31.74|31.66|31.68|31.6|1
1744031330000|2025-04-07 13:08:50|31.74|31.66|31.73|31.65|31.76|31.68|31.71|31.63|5
1744031340000|2025-04-07 13:09:00|31.7|31.62|31.69|31.61|31.79|31.66|31.68|31.54|0
1744031350000|2025-04-07 13:09:10|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|1
1744031360000|2025-04-07 13:09:20|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|4
1744031370000|2025-04-07 13:09:30|31.69|31.61|31.73|31.65|31.73|31.65|31.69|31.61|2
1744031380000|2025-04-07 13:09:40|31.71|31.63|31.69|31.61|31.76|31.68|31.69|31.61|14
1744031390000|2025-04-07 13:09:50|31.71|31.63|31.66|31.58|31.71|31.63|31.63|31.55|11
1744031400000|2025-04-07 13:10:00|31.65|31.57|31.65|31.57|31.71|31.58|31.6|31.46|3
1744031410000|2025-04-07 13:10:10|31.64|31.56|31.64|31.56|31.64|31.56|31.61|31.53|6
1744031420000|2025-04-07 13:10:20|31.67|31.59|31.68|31.6|31.69|31.61|31.63|31.55|13
1744031430000|2025-04-07 13:10:30|31.66|31.58|31.71|31.63|31.73|31.65|31.65|31.57|15
1744031440000|2025-04-07 13:10:40|31.7|31.62|31.74|31.66|31.76|31.68|31.7|31.62|21
1744031450000|2025-04-07 13:10:50|31.73|31.65|31.74|31.66|31.82|31.66|31.71|31.57|3
1744031460000|2025-04-07 13:11:00|31.73|31.65|31.66|31.58|31.74|31.66|31.66|31.58|3
1744031470000|2025-04-07 13:11:10|31.63|31.55|31.71|31.63|31.71|31.63|31.63|31.55|11
1744031480000|2025-04-07 13:11:20|31.7|31.62|31.68|31.6|31.7|31.62|31.65|31.57|1
1744031490000|2025-04-07 13:11:30|31.69|31.61|31.6|31.52|31.76|31.68|31.6|31.52|40
1744031500000|2025-04-07 13:11:40|31.61|31.53|31.42|31.34|31.61|31.53|31.42|31.34|59
1744031510000|2025-04-07 13:11:50|31.4|31.32|31.4|31.32|31.46|31.38|31.4|31.32|35
1744031520000|2025-04-07 13:12:00|31.41|31.33|31.46|31.38|31.46|31.38|31.4|31.32|4
1744031530000|2025-04-07 13:12:10|31.47|31.39|31.49|31.41|31.49|31.41|31.46|31.38|0
1744031540000|2025-04-07 13:12:20|31.46|31.38|31.45|31.37|31.49|31.41|31.45|31.37|21
1744031550000|2025-04-07 13:12:30|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|27
1744031560000|2025-04-07 13:12:40|31.49|31.41|31.51|31.43|31.52|31.44|31.46|31.38|10
1744031570000|2025-04-07 13:12:50|31.5|31.42|31.51|31.43|31.51|31.43|31.48|31.4|11
1744031580000|2025-04-07 13:13:00|31.54|31.46|31.51|31.43|31.59|31.46|31.51|31.34|0
1744031590000|2025-04-07 13:13:10|31.59|31.34|31.5|31.42|31.59|31.43|31.5|31.34|3
1744031600000|2025-04-07 13:13:20|31.51|31.43|31.55|31.47|31.55|31.47|31.51|31.43|24
1744031610000|2025-04-07 13:13:30|31.59|31.34|31.59|31.34|31.59|31.43|31.5|31.34|0
1744031620000|2025-04-07 13:13:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1744031630000|2025-04-07 13:13:50|31.48|31.4|31.56|31.48|31.56|31.48|31.46|31.38|8
1744031640000|2025-04-07 13:14:00|31.59|31.51|31.59|31.51|31.61|31.53|31.56|31.48|5
1744031650000|2025-04-07 13:14:10|31.56|31.48|31.59|31.51|31.61|31.53|31.56|31.48|4
1744031660000|2025-04-07 13:14:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1744031670000|2025-04-07 13:14:30|31.59|31.51|31.57|31.49|31.61|31.53|31.55|31.47|12
1744031680000|2025-04-07 13:14:40|31.59|31.51|31.56|31.48|31.59|31.51|31.54|31.46|7
1744031690000|2025-04-07 13:14:50|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|1
1744031700000|2025-04-07 13:15:00|31.57|31.49|31.54|31.46|31.59|31.51|31.54|31.46|12
1744031710000|2025-04-07 13:15:10|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|19
1744031720000|2025-04-07 13:15:20|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1744031730000|2025-04-07 13:15:30|31.64|31.56|31.69|31.61|31.69|31.61|31.64|31.56|25
1744031740000|2025-04-07 13:15:40|31.74|31.66|31.76|31.68|31.79|31.71|31.64|31.56|65
1744031750000|2025-04-07 13:15:50|31.85|31.6|31.85|31.6|31.85|31.6|31.85|31.6|3
1744031760000|2025-04-07 13:16:00|31.89|31.64|31.84|31.76|31.89|31.76|31.78|31.62|1
1744031770000|2025-04-07 13:16:10|31.83|31.75|31.86|31.78|31.86|31.78|31.81|31.73|7
1744031780000|2025-04-07 13:16:20|31.85|31.77|31.79|31.71|31.86|31.78|31.79|31.71|36
1744031790000|2025-04-07 13:16:30|31.82|31.74|31.8|31.72|31.88|31.76|31.77|31.61|30
1744031800000|2025-04-07 13:16:40|31.82|31.74|31.84|31.76|31.84|31.76|31.78|31.7|3
1744031810000|2025-04-07 13:16:50|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1744031820000|2025-04-07 13:17:00|31.8|31.72|31.84|31.76|31.88|31.76|31.77|31.63|2
1744031830000|2025-04-07 13:17:10|||||||||10
1744031840000|2025-04-07 13:17:20|31.83|31.75|31.84|31.76|31.84|31.76|31.82|31.74|3
1744031850000|2025-04-07 13:17:30|31.82|31.74|31.87|31.79|31.9|31.79|31.79|31.65|12
1744031860000|2025-04-07 13:17:40|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|3
1744031870000|2025-04-07 13:17:50|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1744031880000|2025-04-07 13:18:00|31.87|31.79|31.9|31.82|31.9|31.82|31.86|31.78|11
1744031890000|2025-04-07 13:18:10|31.89|31.81|31.84|31.76|31.89|31.81|31.82|31.74|0
1744031900000|2025-04-07 13:18:20|31.87|31.79|31.85|31.77|31.87|31.79|31.84|31.76|1
1744031910000|2025-04-07 13:18:30|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|11
1744031920000|2025-04-07 13:18:40|31.85|31.77|31.93|31.85|31.99|31.85|31.84|31.74|16
1744031930000|2025-04-07 13:18:50|31.99|31.74|31.95|31.87|32.01|31.87|31.93|31.74|0
1744031940000|2025-04-07 13:19:00|31.96|31.88|32.04|31.79|32.04|31.88|31.95|31.79|21
1744031950000|2025-04-07 13:19:10|31.95|31.87|31.92|31.84|32.03|31.87|31.92|31.78|0
1744031960000|2025-04-07 13:19:20|31.9|31.82|31.9|31.82|31.98|31.82|31.89|31.73|0
1744031970000|2025-04-07 13:19:30|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|15
1744031980000|2025-04-07 13:19:40|31.91|31.83|31.9|31.82|31.91|31.83|31.9|31.82|13
1744032000000|2025-04-07 13:20:00|31.88|31.8|31.94|31.86|31.94|31.86|31.88|31.8|9
1744032010000|2025-04-07 13:20:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1744032020000|2025-04-07 13:20:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|25
1744032030000|2025-04-07 13:20:30|32|31.92|31.97|31.89|32|31.92|31.97|31.89|44
1744032040000|2025-04-07 13:20:40|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|10
1744032050000|2025-04-07 13:20:50|31.97|31.89|31.96|31.88|31.99|31.91|31.96|31.88|13
1744032060000|2025-04-07 13:21:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1744032080000|2025-04-07 13:21:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|1
1744032090000|2025-04-07 13:21:30|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|36
1744032100000|2025-04-07 13:21:40|31.9|31.82|31.9|31.82|31.9|31.82|31.9|31.82|0
1744032110000|2025-04-07 13:21:50|31.91|31.83|31.97|31.89|31.97|31.89|31.91|31.83|13
1744032120000|2025-04-07 13:22:00|31.95|31.87|31.96|31.88|31.96|31.88|31.93|31.85|0
1744032130000|2025-04-07 13:22:10|31.93|31.85|31.88|31.8|31.93|31.85|31.88|31.8|6
1744032140000|2025-04-07 13:22:20|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|0
1744032150000|2025-04-07 13:22:30|31.89|31.81|31.93|31.85|31.93|31.85|31.89|31.81|4
1744032160000|2025-04-07 13:22:40|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|2
1744032170000|2025-04-07 13:22:50|32.05|31.8|31.97|31.89|32.05|31.89|31.97|31.8|0
1744032180000|2025-04-07 13:23:00|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|0
1744032190000|2025-04-07 13:23:10|32.04|31.96|32.07|31.99|32.07|31.99|32.04|31.96|0
1744032200000|2025-04-07 13:23:20|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|1
1744032210000|2025-04-07 13:23:30|32.02|31.94|32.09|32.01|32.09|32.01|32.02|31.94|3
1744032220000|2025-04-07 13:23:40|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|3
1744032230000|2025-04-07 13:23:50|32.17|32.09|32.12|32.04|32.2|32.12|32.12|32.04|11
1744032240000|2025-04-07 13:24:00|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|5
1744032250000|2025-04-07 13:24:10|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|0
1744032280000|2025-04-07 13:24:40|32.25|32|32.17|32.09|32.25|32.09|32.17|32|0
1744032300000|2025-04-07 13:25:00|32.19|32.11|32.24|32.16|32.24|32.16|32.19|32.11|10
1744032310000|2025-04-07 13:25:10|32.25|32.17|32.29|32.21|32.32|32.24|32.25|32.17|27
1744032320000|2025-04-07 13:25:20|32.28|32.2|32.32|32.24|32.34|32.26|32.27|32.19|18
1744032330000|2025-04-07 13:25:30|32.34|32.26|32.35|32.27|32.43|32.27|32.32|32.18|4
1744032340000|2025-04-07 13:25:40|32.37|32.29|32.37|32.29|32.38|32.3|32.37|32.29|10
1744032350000|2025-04-07 13:25:50|32.45|32.2|32.45|32.2|32.45|32.29|32.37|32.2|0
1744032360000|2025-04-07 13:26:00|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|15
1744032370000|2025-04-07 13:26:10|32.39|32.31|32.29|32.21|32.39|32.31|32.27|32.19|28
1744032380000|2025-04-07 13:26:20|32.28|32.2|32.27|32.19|32.28|32.2|32.26|32.18|5
1744032390000|2025-04-07 13:26:30|32.37|32.12|32.29|32.21|32.37|32.21|32.26|32.12|4
1744032400000|2025-04-07 13:26:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|10
1744032410000|2025-04-07 13:26:50|32.27|32.19|32.22|32.14|32.3|32.19|32.21|32.05|15
1744032420000|2025-04-07 13:27:00|32.24|32.16|32.25|32.17|32.25|32.17|32.22|32.14|2
1744032430000|2025-04-07 13:27:10|32.33|32.08|32.25|32.17|32.33|32.22|32.24|32.08|11
1744032440000|2025-04-07 13:27:20|32.24|32.16|32.15|32.07|32.24|32.16|32.11|32.03|45
1744032450000|2025-04-07 13:27:30|32.17|32.09|32.2|32.12|32.2|32.12|32.15|32.07|7
1744032460000|2025-04-07 13:27:40|32.22|32.14|32.25|32.17|32.25|32.17|32.2|32.12|6
1744032470000|2025-04-07 13:27:50|32.26|32.18|32.25|32.17|32.33|32.19|32.25|32.08|9
1744032480000|2025-04-07 13:28:00|32.27|32.19|32.27|32.19|32.27|32.19|32.25|32.17|0
1744032490000|2025-04-07 13:28:10|32.25|32.17|32.26|32.18|32.27|32.19|32.25|32.17|15
1744032500000|2025-04-07 13:28:20|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|4
1744032510000|2025-04-07 13:28:30|32.27|32.19|32.36|32.28|32.36|32.28|32.27|32.19|7
1744032520000|2025-04-07 13:28:40|32.29|32.21|32.37|32.29|32.39|32.31|32.29|32.21|22
1744032530000|2025-04-07 13:28:50|32.39|32.31|32.37|32.29|32.39|32.31|32.35|32.27|10
1744032540000|2025-04-07 13:29:00|32.36|32.28|32.36|32.28|32.45|32.29|32.34|32.18|26
1744032550000|2025-04-07 13:29:10|32.45|32.2|32.37|32.29|32.45|32.29|32.34|32.18|11
1744032560000|2025-04-07 13:29:20|32.4|32.32|32.37|32.29|32.4|32.32|32.37|32.29|11
1744032570000|2025-04-07 13:29:30|32.41|32.33|32.35|32.27|32.41|32.33|32.34|32.26|12
1744032580000|2025-04-07 13:29:40|32.34|32.26|32.41|32.33|32.45|32.33|32.34|32.2|24
1744032590000|2025-04-07 13:29:50|32.5|32.25|32.41|32.33|32.5|32.39|32.41|32.25|38
1744032600000|2025-04-07 13:30:00|32.38|32.3|32.24|32.16|32.49|32.41|32.24|32.16|16
1744032610000|2025-04-07 13:30:10|32.26|32.18|32.25|32.17|32.3|32.19|32.19|32.05|79
1744032620000|2025-04-07 13:30:20|32.26|32.18|32.36|32.28|32.37|32.28|32.24|32.12|81
1744032630000|2025-04-07 13:30:30|32.41|32.33|32.51|32.43|32.59|32.45|32.41|32.29|4
1744032640000|2025-04-07 13:30:40|32.46|32.38|32.47|32.39|32.5|32.42|32.45|32.37|11
1744032650000|2025-04-07 13:30:50|32.49|32.41|32.61|32.53|32.61|32.53|32.46|32.32|58
1744032660000|2025-04-07 13:31:00|32.64|32.56|32.51|32.43|32.68|32.6|32.5|32.42|36
1744032670000|2025-04-07 13:31:10|32.53|32.45|32.63|32.55|32.63|32.55|32.51|32.43|42
1744032680000|2025-04-07 13:31:20|32.6|32.52|32.56|32.48|32.63|32.55|32.56|32.48|22
1744032690000|2025-04-07 13:31:30|32.54|32.46|32.48|32.4|32.62|32.54|32.48|32.4|30
1744032700000|2025-04-07 13:31:40|32.59|32.34|32.36|32.28|32.59|32.42|32.36|32.28|46
1744032710000|2025-04-07 13:31:50|32.38|32.3|32.36|32.28|32.43|32.35|32.35|32.27|96
1744032720000|2025-04-07 13:32:00|32.33|32.25|32.36|32.28|32.4|32.32|32.26|32.18|39
1744032730000|2025-04-07 13:32:10|32.38|32.3|32.29|32.21|32.38|32.3|32.29|32.21|33
1744032740000|2025-04-07 13:32:20|32.26|32.18|32.31|32.23|32.31|32.23|32.26|32.18|68
1744032750000|2025-04-07 13:32:30|32.34|32.26|32.41|32.33|32.43|32.35|32.34|32.26|48
1744032760000|2025-04-07 13:32:40|32.43|32.35|32.46|32.38|32.47|32.39|32.43|32.35|16
1744032770000|2025-04-07 13:32:50|32.5|32.42|32.48|32.4|32.58|32.5|32.48|32.4|57
1744032780000|2025-04-07 13:33:00|32.51|32.43|32.35|32.27|32.51|32.43|32.34|32.26|20
1744032790000|2025-04-07 13:33:10|32.32|32.24|32.4|32.32|32.44|32.36|32.31|32.23|44
1744032800000|2025-04-07 13:33:20|32.39|32.31|32.36|32.28|32.44|32.36|32.36|32.28|7
1744032810000|2025-04-07 13:33:30|32.33|32.25|32.42|32.34|32.43|32.35|32.33|32.25|58
1744032820000|2025-04-07 13:33:40|32.41|32.33|32.35|32.27|32.41|32.33|32.33|32.25|26
1744032830000|2025-04-07 13:33:50|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|9
1744032840000|2025-04-07 13:34:00|32.37|32.29|32.3|32.22|32.4|32.32|32.26|32.18|45
1744032850000|2025-04-07 13:34:10|32.32|32.24|32.42|32.34|32.42|32.34|32.32|32.24|15
1744032860000|2025-04-07 13:34:20|32.43|32.35|32.5|32.42|32.52|32.44|32.42|32.34|26
1744032870000|2025-04-07 13:34:30|32.52|32.44|32.38|32.3|32.52|32.44|32.35|32.27|48
1744032880000|2025-04-07 13:34:40|32.37|32.29|32.53|32.45|32.53|32.45|32.37|32.29|37
1744032890000|2025-04-07 13:34:50|32.54|32.46|32.55|32.47|32.59|32.51|32.53|32.45|78
1744032900000|2025-04-07 13:35:00|32.54|32.46|32.64|32.56|32.64|32.56|32.46|32.38|7
1744032910000|2025-04-07 13:35:10|32.69|32.61|32.73|32.65|32.78|32.7|32.69|32.61|58
1744032920000|2025-04-07 13:35:20|32.75|32.67|32.76|32.68|32.8|32.72|32.75|32.67|20
1744032930000|2025-04-07 13:35:30|32.77|32.69|32.6|32.52|32.8|32.72|32.6|32.52|24
1744032940000|2025-04-07 13:35:40|32.58|32.5|32.78|32.7|32.8|32.72|32.55|32.47|23
1744032950000|2025-04-07 13:35:50|32.8|32.72|32.79|32.71|32.85|32.77|32.77|32.69|6
1744032960000|2025-04-07 13:36:00|32.82|32.74|32.84|32.76|32.86|32.78|32.79|32.71|11
1744032970000|2025-04-07 13:36:10|32.85|32.77|32.86|32.78|32.86|32.78|32.71|32.63|44
1744032980000|2025-04-07 13:36:20|32.9|32.82|32.93|32.85|32.93|32.85|32.86|32.78|55
1744032990000|2025-04-07 13:36:30|32.91|32.83|32.84|32.76|32.93|32.85|32.76|32.68|31
1744033000000|2025-04-07 13:36:40|32.85|32.77|32.9|32.82|32.91|32.83|32.85|32.77|39
1744033010000|2025-04-07 13:36:50|32.86|32.78|32.88|32.8|32.89|32.81|32.86|32.78|3
1744033020000|2025-04-07 13:37:00|32.86|32.78|32.93|32.85|32.96|32.88|32.86|32.78|28
1744033030000|2025-04-07 13:37:10|32.95|32.87|32.88|32.8|33.02|32.89|32.84|32.71|109
1744033040000|2025-04-07 13:37:20|32.85|32.77|32.8|32.72|32.96|32.88|32.8|32.72|59
1744033050000|2025-04-07 13:37:30|32.83|32.75|32.88|32.8|32.88|32.8|32.77|32.69|15
1744033060000|2025-04-07 13:37:40|32.87|32.79|32.76|32.68|32.88|32.8|32.76|32.68|3
1744033070000|2025-04-07 13:37:50|32.73|32.65|32.75|32.67|32.8|32.72|32.68|32.6|18
1744033080000|2025-04-07 13:38:00|32.7|32.62|32.79|32.71|32.81|32.73|32.68|32.6|50
1744033090000|2025-04-07 13:38:10|32.76|32.68|32.77|32.69|32.77|32.69|32.76|32.68|0
1744033100000|2025-04-07 13:38:20|32.79|32.71|32.91|32.83|32.91|32.83|32.79|32.71|40
1744033110000|2025-04-07 13:38:30|32.92|32.84|33.03|32.95|33.06|32.98|32.92|32.84|71
1744033120000|2025-04-07 13:38:40|33.06|32.98|33.03|32.95|33.06|32.98|33.02|32.94|4
1744033130000|2025-04-07 13:38:50|33.02|32.94|33.13|33.05|33.13|33.05|33.02|32.94|5
1744033140000|2025-04-07 13:39:00|33.15|33.07|32.96|32.88|33.15|33.07|32.93|32.82|31
1744033150000|2025-04-07 13:39:10|32.94|32.86|32.83|32.75|32.94|32.86|32.83|32.75|11
1744033160000|2025-04-07 13:39:20|32.84|32.76|32.87|32.79|32.93|32.85|32.83|32.75|52
1744033170000|2025-04-07 13:39:30|32.85|32.77|32.71|32.63|32.85|32.77|32.64|32.56|26
1744033180000|2025-04-07 13:39:40|32.73|32.65|32.79|32.71|32.81|32.73|32.7|32.62|5
1744033190000|2025-04-07 13:39:50|32.76|32.68|32.68|32.6|32.76|32.68|32.62|32.54|31
1744033200000|2025-04-07 13:40:00|32.63|32.55|32.63|32.55|32.63|32.55|32.59|32.51|8
1744033210000|2025-04-07 13:40:10|32.66|32.58|32.68|32.6|32.71|32.63|32.61|32.44|51
1744033220000|2025-04-07 13:40:20|32.7|32.62|32.93|32.85|32.93|32.85|32.7|32.62|27
1744033230000|2025-04-07 13:40:30|32.94|32.86|33.06|32.98|33.07|32.99|32.94|32.86|24
1744033240000|2025-04-07 13:40:40|33.04|32.96|33.06|32.98|33.06|32.98|32.98|32.9|18
1744033250000|2025-04-07 13:40:50|33.05|32.97|33|32.92|33.06|32.98|32.97|32.89|11
1744033260000|2025-04-07 13:41:00|33.01|32.93|32.86|32.78|33.01|32.93|32.86|32.78|10
1744033270000|2025-04-07 13:41:10|32.84|32.76|32.92|32.84|32.95|32.87|32.83|32.75|13
1744033280000|2025-04-07 13:41:20|32.89|32.81|32.83|32.75|32.97|32.89|32.83|32.75|24
1744033290000|2025-04-07 13:41:30|32.81|32.73|32.86|32.78|32.86|32.78|32.8|32.72|4
1744033300000|2025-04-07 13:41:40|32.87|32.79|32.94|32.86|32.99|32.91|32.83|32.75|29
1744033310000|2025-04-07 13:41:50|32.95|32.87|32.98|32.9|32.99|32.91|32.93|32.85|43
1744033320000|2025-04-07 13:42:00|32.96|32.88|33.08|33|33.14|33.06|32.96|32.88|22
1744033330000|2025-04-07 13:42:10|33.07|32.99|33.13|33.05|33.16|33.08|33.05|32.97|18
1744033340000|2025-04-07 13:42:20|33.09|33.01|33.15|33.07|33.15|33.07|33.07|32.99|24
1744033350000|2025-04-07 13:42:30|33.14|33.06|33.14|33.06|33.18|33.1|33.12|33.04|13
1744033360000|2025-04-07 13:42:40|33.12|33.04|33.14|33.06|33.15|33.07|33.09|33.01|7
1744033370000|2025-04-07 13:42:50|33.13|33.05|33.21|33.13|33.23|33.15|33.12|33.04|13
1744033380000|2025-04-07 13:43:00|33.2|33.12|33.16|33.08|33.21|33.13|33.05|32.97|15
1744033390000|2025-04-07 13:43:10|33.15|33.07|33.21|33.13|33.21|33.13|33.15|33.07|60
1744033400000|2025-04-07 13:43:20|33.26|33.18|33.31|33.23|33.31|33.23|33.2|33.12|38
1744033410000|2025-04-07 13:43:30|33.26|33.18|33.2|33.12|33.31|33.23|33.2|33.12|47
1744033420000|2025-04-07 13:43:40|33.21|33.13|33.14|33.06|33.26|33.18|33.14|33.06|37
1744033430000|2025-04-07 13:43:50|33.11|33.03|33.14|33.06|33.25|33.17|33.11|33.03|15
1744033440000|2025-04-07 13:44:00|33.15|33.07|33.26|33.18|33.26|33.18|33.09|33.01|30
1744033450000|2025-04-07 13:44:10|33.25|33.17|33.25|33.17|33.31|33.23|33.25|33.17|14
1744033460000|2025-04-07 13:44:20|33.28|33.2|33.14|33.06|33.28|33.2|33.13|33.05|19
1744033470000|2025-04-07 13:44:30|33.11|33.03|33.14|33.06|33.14|33.06|33.09|33.01|51
1744033480000|2025-04-07 13:44:40|33.15|33.07|33.11|33.03|33.15|33.07|33.1|33.02|71
1744033490000|2025-04-07 13:44:50|33.09|33.01|33.16|33.08|33.18|33.1|33.09|33.01|39
1744033500000|2025-04-07 13:45:00|33.18|33.1|33.21|33.13|33.21|33.13|33.08|33|84
1744033510000|2025-04-07 13:45:10|33.24|33.16|33.23|33.15|33.26|33.18|33.2|33.12|25
1744033520000|2025-04-07 13:45:20|33.21|33.13|33.21|33.13|33.26|33.18|33.2|33.12|13
1744033530000|2025-04-07 13:45:30|33.2|33.12|33.31|33.23|33.31|33.23|33.2|33.12|35
1744033540000|2025-04-07 13:45:40|33.3|33.22|33.24|33.16|33.31|33.23|33.2|33.12|22
1744033550000|2025-04-07 13:45:50|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|12
1744033560000|2025-04-07 13:46:00|33.24|33.16|33.09|33.01|33.28|33.2|33.09|33.01|37
1744033570000|2025-04-07 13:46:10|33.12|33.04|32.93|32.85|33.12|33.04|32.92|32.84|28
1744033580000|2025-04-07 13:46:20|32.94|32.86|32.77|32.69|32.94|32.86|32.76|32.68|23
1744033590000|2025-04-07 13:46:30|32.76|32.68|32.75|32.67|32.81|32.73|32.71|32.63|42
1744033600000|2025-04-07 13:46:40|32.71|32.63|32.71|32.63|32.74|32.66|32.61|32.53|45
1744033610000|2025-04-07 13:46:50|32.68|32.6|32.66|32.58|32.71|32.63|32.63|32.55|21
1744033620000|2025-04-07 13:47:00|32.71|32.63|32.61|32.53|32.71|32.63|32.55|32.47|57
1744033630000|2025-04-07 13:47:10|32.6|32.52|32.48|32.4|32.67|32.59|32.48|32.4|32
1744033640000|2025-04-07 13:47:20|32.46|32.38|32.32|32.24|32.48|32.4|32.3|32.22|5
1744033650000|2025-04-07 13:47:30|32.33|32.25|32.44|32.36|32.45|32.37|32.29|32.21|38
1744033660000|2025-04-07 13:47:40|32.45|32.37|32.34|32.26|32.49|32.41|32.34|32.26|37
1744033670000|2025-04-07 13:47:50|32.35|32.27|32.35|32.27|32.46|32.38|32.3|32.22|39
1744033680000|2025-04-07 13:48:00|32.34|32.26|32.29|32.21|32.35|32.27|32.27|32.19|28
1744033690000|2025-04-07 13:48:10|32.34|32.26|32.34|32.26|32.39|32.31|32.29|32.21|49
1744033700000|2025-04-07 13:48:20|32.39|32.31|32.29|32.21|32.39|32.31|32.29|32.21|33
1744033710000|2025-04-07 13:48:30|32.3|32.22|32.23|32.15|32.39|32.31|32.23|32.15|53
1744033720000|2025-04-07 13:48:40|32.21|32.13|32.15|32.07|32.21|32.13|32.12|32.04|6
1744033730000|2025-04-07 13:48:50|32.14|32.06|32.09|32.01|32.15|32.07|32.09|32.01|6
1744033740000|2025-04-07 13:49:00|32.06|31.98|32.24|32.16|32.26|32.18|32.06|31.98|38
1744033750000|2025-04-07 13:49:10|32.26|32.18|32.16|32.08|32.26|32.18|32.15|32.07|10
1744033760000|2025-04-07 13:49:20|32.15|32.07|32.11|32.03|32.15|32.07|32.11|32.03|0
1744033770000|2025-04-07 13:49:30|32.14|32.06|32.22|32.14|32.22|32.14|32.14|32.06|15
1744033780000|2025-04-07 13:49:40|32.24|32.16|32.32|32.24|32.32|32.24|32.23|32.15|10
1744033790000|2025-04-07 13:49:50|32.31|32.23|32.32|32.24|32.37|32.29|32.3|32.22|10
1744033800000|2025-04-07 13:50:00|32.33|32.25|32.32|32.24|32.33|32.25|32.21|32.13|13
1744033810000|2025-04-07 13:50:10|32.31|32.23|32.18|32.1|32.32|32.24|32.15|32.07|11
1744033820000|2025-04-07 13:50:20|32.17|32.09|32.04|31.96|32.17|32.09|32.04|31.96|11
1744033830000|2025-04-07 13:50:30|32.02|31.94|32|31.92|32.05|31.97|31.97|31.89|5
1744033840000|2025-04-07 13:50:40|31.99|31.91|32.19|32.11|32.19|32.11|31.99|31.91|19
1744033850000|2025-04-07 13:50:50|32.16|32.08|32.1|32.02|32.16|32.08|32.05|31.97|4
1744033860000|2025-04-07 13:51:00|32.09|32.01|32|31.92|32.1|32.02|31.94|31.86|10
1744033870000|2025-04-07 13:51:10|31.97|31.89|31.96|31.88|31.97|31.89|31.91|31.83|10
1744033880000|2025-04-07 13:51:20|31.94|31.86|31.97|31.89|32|31.92|31.89|31.81|19
1744033890000|2025-04-07 13:51:30|31.99|31.91|32|31.92|32.05|31.97|31.97|31.89|17
1744033900000|2025-04-07 13:51:40|31.99|31.91|32.03|31.95|32.05|31.97|31.99|31.91|9
1744033910000|2025-04-07 13:51:50|32.02|31.94|32.11|32.03|32.11|32.03|31.98|31.9|42
1744033920000|2025-04-07 13:52:00|32.14|32.06|32.05|31.97|32.16|32.08|32.05|31.97|17
1744033930000|2025-04-07 13:52:10|32.08|32|32.05|31.97|32.1|32.02|32|31.92|12
1744033940000|2025-04-07 13:52:20|32.02|31.94|31.97|31.89|32.05|31.97|31.93|31.85|7
1744033950000|2025-04-07 13:52:30|31.98|31.9|32.02|31.94|32.02|31.94|31.93|31.85|23
1744033960000|2025-04-07 13:52:40|32.04|31.96|31.93|31.85|32.05|31.97|31.93|31.85|7
1744033970000|2025-04-07 13:52:50|31.92|31.84|31.94|31.86|31.97|31.89|31.88|31.8|6
1744033980000|2025-04-07 13:53:00|31.96|31.88|32|31.92|32|31.92|31.93|31.85|18
1744033990000|2025-04-07 13:53:10|31.97|31.89|32.01|31.93|32.04|31.96|31.93|31.85|23
1744034000000|2025-04-07 13:53:20|32.02|31.94|32.02|31.94|32.08|32|31.99|31.91|46
1744034010000|2025-04-07 13:53:30|32.01|31.93|31.94|31.86|32.01|31.93|31.93|31.85|12
1744034020000|2025-04-07 13:53:40|31.95|31.87|31.95|31.87|31.97|31.89|31.93|31.85|17
1744034030000|2025-04-07 13:53:50|31.98|31.9|31.85|31.77|31.98|31.9|31.81|31.73|11
1744034040000|2025-04-07 13:54:00|31.82|31.74|31.86|31.78|31.86|31.78|31.78|31.7|42
1744034050000|2025-04-07 13:54:10|31.88|31.8|31.85|31.77|31.9|31.82|31.85|31.77|5
1744034060000|2025-04-07 13:54:20|31.86|31.78|31.9|31.82|31.91|31.83|31.86|31.78|10
1744034070000|2025-04-07 13:54:30|31.91|31.83|31.88|31.8|31.93|31.85|31.87|31.79|13
1744034080000|2025-04-07 13:54:40|31.9|31.82|31.9|31.82|31.9|31.82|31.84|31.76|7
1744034090000|2025-04-07 13:54:50|31.91|31.83|31.96|31.88|31.99|31.91|31.91|31.83|49
1744034100000|2025-04-07 13:55:00|31.97|31.89|31.97|31.89|32.02|31.94|31.96|31.88|29
1744034110000|2025-04-07 13:55:10|31.96|31.88|31.86|31.78|32|31.92|31.86|31.78|27
1744034120000|2025-04-07 13:55:20|31.88|31.8|31.97|31.89|31.97|31.89|31.85|31.77|12
1744034130000|2025-04-07 13:55:30|31.98|31.9|31.99|31.91|32.05|31.97|31.97|31.89|8
1744034140000|2025-04-07 13:55:40|32|31.92|32.13|32.05|32.14|32.06|31.99|31.91|10
1744034150000|2025-04-07 13:55:50|32.11|32.03|32.07|31.99|32.14|32.06|32.06|31.98|10
1744034160000|2025-04-07 13:56:00|32.06|31.98|32.02|31.94|32.07|31.99|32.01|31.93|7
1744034170000|2025-04-07 13:56:10|32.04|31.96|31.95|31.87|32.04|31.96|31.9|31.82|10
1744034180000|2025-04-07 13:56:20|31.93|31.85|31.8|31.72|31.96|31.88|31.8|31.72|35
1744034190000|2025-04-07 13:56:30|31.79|31.71|31.8|31.72|31.82|31.74|31.75|31.67|4
1744034200000|2025-04-07 13:56:40|31.79|31.71|31.72|31.64|31.79|31.71|31.72|31.64|23
1744034210000|2025-04-07 13:56:50|31.73|31.65|31.78|31.7|31.78|31.7|31.73|31.65|9
1744034220000|2025-04-07 13:57:00|31.81|31.73|31.67|31.59|31.81|31.73|31.65|31.57|10
1744034230000|2025-04-07 13:57:10|31.65|31.57|31.57|31.49|31.65|31.57|31.57|31.49|10
1744034240000|2025-04-07 13:57:20|31.6|31.52|31.61|31.53|31.66|31.58|31.55|31.47|18
1744034250000|2025-04-07 13:57:30|31.6|31.52|31.7|31.62|31.8|31.72|31.6|31.52|13
1744034260000|2025-04-07 13:57:40|31.67|31.59|31.68|31.6|31.73|31.65|31.65|31.57|19
1744034270000|2025-04-07 13:57:50|31.69|31.61|31.65|31.57|31.7|31.62|31.6|31.52|18
1744034280000|2025-04-07 13:58:00|31.64|31.56|31.67|31.59|31.71|31.63|31.62|31.54|12
1744034290000|2025-04-07 13:58:10|31.68|31.6|31.75|31.67|31.8|31.72|31.68|31.6|4
1744034300000|2025-04-07 13:58:20|31.77|31.69|31.7|31.62|31.77|31.69|31.68|31.6|8
1744034310000|2025-04-07 13:58:30|31.68|31.6|31.56|31.48|31.68|31.6|31.53|31.45|44
1744034320000|2025-04-07 13:58:40|31.55|31.47|31.48|31.4|31.55|31.47|31.47|31.39|6
1744034330000|2025-04-07 13:58:50|31.5|31.42|31.42|31.34|31.5|31.42|31.42|31.34|18
1744034340000|2025-04-07 13:59:00|31.43|31.35|31.38|31.3|31.47|31.39|31.35|31.27|24
1744034350000|2025-04-07 13:59:10|31.39|31.31|31.49|31.41|31.51|31.42|31.38|31.26|11
1744034360000|2025-04-07 13:59:20|31.47|31.39|31.42|31.34|31.52|31.44|31.41|31.33|2
1744034370000|2025-04-07 13:59:30|31.41|31.33|31.39|31.31|31.42|31.34|31.37|31.29|7
1744034380000|2025-04-07 13:59:40|31.41|31.33|31.44|31.36|31.47|31.39|31.39|31.31|5
1744034390000|2025-04-07 13:59:50|31.47|31.39|31.45|31.37|31.47|31.39|31.39|31.31|0
1744034400000|2025-04-07 14:00:00|31.47|31.39|31.47|31.39|31.58|31.5|31.47|31.39|27
1744034410000|2025-04-07 14:00:10|31.43|31.35|31.21|31.13|31.43|31.35|31.2|31.12|15
1744034420000|2025-04-07 14:00:20|31.2|31.12|31.23|31.15|31.27|31.19|31.18|31.1|19
1744034430000|2025-04-07 14:00:30|31.25|31.17|31.16|31.08|31.26|31.18|31.16|31.08|60
1744034440000|2025-04-07 14:00:40|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|1
1744034450000|2025-04-07 14:00:50|31.14|31.06|31.27|31.19|31.29|31.21|31.14|31.06|40
1744034460000|2025-04-07 14:01:00|31.26|31.18|31.31|31.23|31.33|31.25|31.23|31.15|10
1744034470000|2025-04-07 14:01:10|31.34|31.26|31.45|31.37|31.47|31.39|31.31|31.23|8
1744034480000|2025-04-07 14:01:20|31.43|31.35|31.58|31.5|31.58|31.5|31.42|31.34|24
1744034490000|2025-04-07 14:01:30|31.57|31.49|31.62|31.54|31.62|31.54|31.52|31.44|6
1744034500000|2025-04-07 14:01:40|31.64|31.56|31.66|31.58|31.73|31.65|31.61|31.53|18
1744034510000|2025-04-07 14:01:50|31.63|31.55|31.59|31.51|31.72|31.64|31.56|31.48|12
1744034520000|2025-04-07 14:02:00|31.6|31.52|31.75|31.67|31.75|31.67|31.6|31.52|16
1744034530000|2025-04-07 14:02:10|31.74|31.66|31.79|31.71|31.8|31.72|31.7|31.62|5
1744034540000|2025-04-07 14:02:20|31.77|31.69|31.84|31.76|31.85|31.77|31.71|31.63|38
1744034550000|2025-04-07 14:02:30|31.83|31.75|31.72|31.64|31.87|31.79|31.72|31.64|2
1744034560000|2025-04-07 14:02:40|31.7|31.62|31.78|31.7|31.78|31.7|31.67|31.59|9
1744034570000|2025-04-07 14:02:50|31.76|31.68|31.84|31.76|31.85|31.77|31.73|31.65|5
1744034580000|2025-04-07 14:03:00|31.8|31.72|31.73|31.65|31.84|31.76|31.72|31.64|9
1744034590000|2025-04-07 14:03:10|31.72|31.64|31.73|31.65|31.73|31.65|31.67|31.59|11
1744034600000|2025-04-07 14:03:20|31.77|31.69|31.83|31.75|31.83|31.75|31.76|31.68|11
1744034610000|2025-04-07 14:03:30|31.84|31.76|31.82|31.74|31.85|31.77|31.74|31.66|29
1744034620000|2025-04-07 14:03:40|31.83|31.75|31.88|31.8|31.9|31.82|31.82|31.74|25
1744034630000|2025-04-07 14:03:50|31.87|31.79|31.83|31.75|31.9|31.82|31.78|31.7|10
1744034640000|2025-04-07 14:04:00|31.84|31.76|31.73|31.65|31.84|31.76|31.73|31.65|5
1744034650000|2025-04-07 14:04:10|31.7|31.62|31.65|31.57|31.73|31.65|31.65|31.57|10
1744034660000|2025-04-07 14:04:20|31.66|31.58|31.58|31.5|31.68|31.6|31.57|31.49|14
1744034670000|2025-04-07 14:04:30|31.57|31.49|31.66|31.58|31.68|31.6|31.57|31.49|6
1744034680000|2025-04-07 14:04:40|31.68|31.6|31.53|31.45|31.68|31.6|31.52|31.44|9
1744034690000|2025-04-07 14:04:50|31.55|31.47|31.68|31.6|31.68|31.6|31.55|31.47|7
1744034700000|2025-04-07 14:05:00|31.71|31.63|31.6|31.52|31.72|31.64|31.6|31.52|14
1744034710000|2025-04-07 14:05:10|31.63|31.55|31.7|31.62|31.73|31.65|31.63|31.55|21
1744034720000|2025-04-07 14:05:20|31.72|31.64|31.63|31.55|31.75|31.67|31.62|31.54|7
1744034730000|2025-04-07 14:05:30|31.62|31.54|31.48|31.4|31.67|31.59|31.47|31.39|2
1744034740000|2025-04-07 14:05:40|31.46|31.38|31.48|31.4|31.48|31.4|31.42|31.34|19
1744034750000|2025-04-07 14:05:50|31.47|31.39|31.46|31.38|31.49|31.41|31.45|31.37|15
1744034760000|2025-04-07 14:06:00|31.44|31.36|31.38|31.3|31.48|31.4|31.33|31.25|33
1744034770000|2025-04-07 14:06:10|31.4|31.32|31.32|31.24|31.43|31.35|31.28|31.2|9
1744034780000|2025-04-07 14:06:20|31.31|31.23|31.26|31.18|31.32|31.24|31.26|31.18|2
1744034790000|2025-04-07 14:06:30|31.24|31.16|31.38|31.3|31.42|31.34|31.24|31.16|23
1744034800000|2025-04-07 14:06:40|31.4|31.32|31.36|31.28|31.42|31.34|31.34|31.26|4
1744034810000|2025-04-07 14:06:50|31.37|31.29|31.36|31.28|31.43|31.35|31.34|31.26|7
1744034820000|2025-04-07 14:07:00|31.37|31.29|31.43|31.35|31.43|31.35|31.32|31.24|10
1744034830000|2025-04-07 14:07:10|31.46|31.38|31.32|31.24|31.48|31.4|31.3|31.22|16
1744034840000|2025-04-07 14:07:20|31.31|31.23|31.53|31.45|31.53|31.45|31.31|31.23|19
1744034850000|2025-04-07 14:07:30|31.5|31.42|31.56|31.48|31.58|31.5|31.47|31.39|9
1744034860000|2025-04-07 14:07:40|31.58|31.5|31.63|31.55|31.64|31.56|31.56|31.48|3
1744034870000|2025-04-07 14:07:50|31.61|31.53|31.66|31.58|31.66|31.58|31.53|31.45|4
1744034880000|2025-04-07 14:08:00|31.68|31.6|31.69|31.61|31.74|31.66|31.66|31.58|4
1744034890000|2025-04-07 14:08:10|31.68|31.6|31.68|31.6|31.7|31.62|31.55|31.47|7
1744034900000|2025-04-07 14:08:20|31.69|31.61|31.7|31.62|31.74|31.66|31.68|31.6|34
1744034910000|2025-04-07 14:08:30|31.69|31.61|31.55|31.47|31.7|31.62|31.55|31.47|58
1744034920000|2025-04-07 14:08:40|31.54|31.46|31.56|31.48|31.59|31.51|31.53|31.45|25
1744034930000|2025-04-07 14:08:50|31.58|31.5|31.43|31.35|31.58|31.5|31.4|31.32|8
1744034940000|2025-04-07 14:09:00|31.45|31.37|31.5|31.42|31.51|31.43|31.38|31.3|6
1744034950000|2025-04-07 14:09:10|31.51|31.43|31.48|31.4|31.55|31.47|31.46|31.38|4
1744034960000|2025-04-07 14:09:20|31.43|31.35|31.4|31.32|31.48|31.4|31.37|31.29|4
1744034970000|2025-04-07 14:09:30|31.38|31.3|31.48|31.4|31.51|31.43|31.37|31.29|8
1744034980000|2025-04-07 14:09:40|31.49|31.41|31.54|31.46|31.58|31.5|31.48|31.4|2
1744034990000|2025-04-07 14:09:50|31.53|31.45|31.48|31.4|31.56|31.48|31.42|31.34|96
1744035000000|2025-04-07 14:10:00|31.5|31.42|31.36|31.28|31.52|31.44|31.35|31.27|21
1744035010000|2025-04-07 14:10:10|31.35|31.27|31.1|31.02|31.35|31.27|31.1|31.02|26
1744035020000|2025-04-07 14:10:20|31.13|31.05|30.84|30.76|31.13|31.05|30.84|30.76|50
1744035030000|2025-04-07 14:10:30|30.83|30.75|30.42|30.34|30.83|30.75|30.42|30.34|96
1744035040000|2025-04-07 14:10:40|30.37|30.29|30.22|30.14|30.39|30.31|30.18|30.1|183
1744035050000|2025-04-07 14:10:50|30.25|30.17|30|29.92|30.28|30.2|29.99|29.91|69
1744035060000|2025-04-07 14:11:00|29.99|29.91|29.79|29.71|29.99|29.91|29.79|29.71|39
1744035070000|2025-04-07 14:11:10|29.78|29.7|29.52|29.44|29.79|29.71|29.52|29.44|277
1744035080000|2025-04-07 14:11:20|29.53|29.45|29.55|29.47|29.55|29.47|29.45|29.37|64
1744035090000|2025-04-07 14:11:30|29.52|29.44|29.52|29.44|29.53|29.45|29.38|29.3|75
1744035100000|2025-04-07 14:11:40|29.49|29.41|29.35|29.27|29.56|29.46|29.31|29.23|21
1744035110000|2025-04-07 14:11:50|29.33|29.25|29.19|29.11|29.43|29.35|29.18|29.1|9
1744035120000|2025-04-07 14:12:00|29.22|29.14|29.25|29.17|29.3|29.22|29.15|29.07|12
1744035130000|2025-04-07 14:12:10|29.23|29.15|29.38|29.3|29.38|29.3|29.18|29.1|4
1744035140000|2025-04-07 14:12:20|29.4|29.32|29.78|29.7|29.78|29.7|29.39|29.31|21
1744035150000|2025-04-07 14:12:30|29.79|29.71|29.91|29.66|30|29.84|29.79|29.66|15
1744035160000|2025-04-07 14:12:40|29.93|29.68|29.89|29.64|29.93|29.77|29.8|29.64|4
1744035170000|2025-04-07 14:12:50|29.63|29.38|29.21|28.96|29.63|29.49|29.06|28.89|62
1744035180000|2025-04-07 14:13:00|29.11|29.03|28.87|28.79|29.19|29.03|28.84|28.67|3
1744035190000|2025-04-07 14:13:10|28.93|28.68|28.66|28.58|28.93|28.77|28.55|28.41|48
1744035200000|2025-04-07 14:13:20|28.67|28.59|28.43|28.35|28.94|28.78|28.43|28.35|152
1744035210000|2025-04-07 14:13:30|28.38|28.3|28.23|27.98|28.46|28.3|28.15|27.98|24
1744035220000|2025-04-07 14:13:40|28.17|28.09|27.93|27.85|28.24|28.1|27.93|27.75|177
1744035230000|2025-04-07 14:13:50|28|27.75|27.51|27.43|28|27.83|27.47|27.39|47
1744035240000|2025-04-07 14:14:00|27.45|27.37|27.7|27.62|27.74|27.62|27.41|27.33|46
1744035250000|2025-04-07 14:14:10|27.71|27.63|28.15|28.07|28.18|28.1|27.68|27.51|87
1744035260000|2025-04-07 14:14:20|28.16|28.08|28.6|28.52|28.65|28.57|28.15|28.07|93
1744035270000|2025-04-07 14:14:30|28.63|28.55|28.9|28.82|28.96|28.88|28.63|28.55|341
1744035280000|2025-04-07 14:14:40|28.85|28.77|28.67|28.59|28.85|28.77|28.61|28.5|116
1744035290000|2025-04-07 14:14:50|28.64|28.56|28.48|28.4|28.64|28.56|28.44|28.36|91
1744035300000|2025-04-07 14:15:00|28.56|28.31|28.74|28.49|28.74|28.51|28.45|28.26|75
1744035310000|2025-04-07 14:15:10|28.68|28.6|28.56|28.48|28.75|28.62|28.56|28.37|3
1744035320000|2025-04-07 14:15:20|28.63|28.55|28.44|28.19|28.78|28.56|28.38|28.19|13
1744035330000|2025-04-07 14:15:30|28.39|28.14|28.01|27.93|28.39|28.23|27.73|27.48|239
1744035340000|2025-04-07 14:15:40|27.93|27.85|28.14|28.06|28.2|28.06|27.91|27.75|170
1744035350000|2025-04-07 14:15:50|28.17|28.09|28.41|28.16|28.41|28.2|28.17|28.03|3
1744035360000|2025-04-07 14:16:00|28.45|28.2|28.45|28.37|28.58|28.41|28.34|28.2|8
1744035370000|2025-04-07 14:16:10|28.54|28.29|28.39|28.31|28.63|28.46|28.39|28.23|53
1744035380000|2025-04-07 14:16:20|28.44|28.19|28.47|28.22|28.47|28.22|28.21|28.05|10
1744035390000|2025-04-07 14:16:30|28.52|28.27|28.32|28.24|28.52|28.33|28.32|28.21|12
1744035400000|2025-04-07 14:16:40|28.3|28.22|28.18|27.93|28.38|28.22|28.1|27.93|54
1744035410000|2025-04-07 14:16:50|28.14|27.89|27.83|27.58|28.18|28.01|27.79|27.58|164
1744035420000|2025-04-07 14:17:00|27.73|27.65|27.3|27.05|27.81|27.66|27.28|27.03|71
1744035430000|2025-04-07 14:17:10|27.31|27.06|27.21|26.96|27.31|27.11|27.11|26.95|228
1744035440000|2025-04-07 14:17:20|27.14|26.89|26.84|26.76|27.23|27.13|26.84|26.72|228
1744035450000|2025-04-07 14:17:30|26.82|26.74|26.85|26.6|26.89|26.74|26.66|26.51|69
1744035460000|2025-04-07 14:17:40|26.83|26.58|26.67|26.42|26.83|26.58|26.51|26.36|10
1744035470000|2025-04-07 14:17:50|26.65|26.4|26.52|26.27|26.65|26.4|26.43|26.18|1
1744035480000|2025-04-07 14:18:00|26.5|26.25|27.71|27.46|27.71|27.46|26.45|26.25|25
1744035490000|2025-04-07 14:18:10|27.76|27.51|28.25|28|28.25|28.02|27.76|27.51|29
1744035500000|2025-04-07 14:18:20|28.31|28.06|28.29|28.21|28.39|28.21|28.2|28.05|12
1744035510000|2025-04-07 14:18:30|28.39|28.14|28.34|28.09|28.52|28.34|28.21|28.05|42
1744035520000|2025-04-07 14:18:40|28.36|28.11|28.28|28.03|28.39|28.14|28.08|27.86|2
1744035530000|2025-04-07 14:18:50|28.32|28.07|28.77|28.52|28.8|28.55|28.32|28.06|20
1744035540000|2025-04-07 14:19:00|28.81|28.56|29.06|28.81|29.17|28.92|28.81|28.56|3
1744035550000|2025-04-07 14:19:10|29.1|28.85|29.04|28.79|29.16|28.99|28.9|28.73|17
1744035560000|2025-04-07 14:19:20|29.08|28.83|29.13|28.88|29.13|28.88|29.06|28.81|5
1744035570000|2025-04-07 14:19:30|29.1|28.85|28.74|28.49|29.1|28.85|28.74|28.49|0
1744035580000|2025-04-07 14:19:40|28.72|28.47|28.67|28.37|28.77|28.6|28.66|28.37|30
1744035590000|2025-04-07 14:19:50|28.65|28.4|28.69|28.44|28.71|28.47|28.55|28.36|24
1744035600000|2025-04-07 14:20:00|28.71|28.46|29.05|28.8|29.05|28.8|28.71|28.46|26
1744035610000|2025-04-07 14:20:10|28.94|28.86|29.13|28.88|29.13|28.88|28.9|28.71|29
1744035620000|2025-04-07 14:20:20|29.21|28.91|29.37|29.12|29.39|29.14|29.21|28.91|3
1744035630000|2025-04-07 14:20:30|29.34|29.09|29.13|28.88|29.34|29.09|29.12|28.87|4
1744035640000|2025-04-07 14:20:40|29.14|28.89|29.69|29.39|29.69|29.39|29.14|28.89|17
1744035650000|2025-04-07 14:20:50|29.66|29.41|29.68|29.38|29.77|29.52|29.47|29.31|1
1744035660000|2025-04-07 14:21:00|29.69|29.39|29.35|29.1|29.69|29.39|29.29|29.04|12
1744035670000|2025-04-07 14:21:10|29.36|29.11|29.22|28.97|29.4|29.23|29.22|28.97|4
1744035680000|2025-04-07 14:21:20|29.19|28.94|29.19|28.94|29.19|28.94|29.12|28.87|31
1744035690000|2025-04-07 14:21:30|29.15|28.9|29.2|28.95|29.2|29.03|29.11|28.9|0
1744035700000|2025-04-07 14:21:40|29.18|28.93|29.35|29.1|29.35|29.1|29.07|28.82|13
1744035710000|2025-04-07 14:21:50|29.4|29.15|29.5|29.25|29.54|29.29|29.39|29.14|15
1744035720000|2025-04-07 14:22:00|29.52|29.27|29.74|29.49|29.74|29.49|29.52|29.27|5
1744035730000|2025-04-07 14:22:10|29.71|29.46|30.19|29.94|30.34|30.06|29.71|29.46|26
1744035740000|2025-04-07 14:22:20|30.06|29.98|30.19|29.94|30.27|30.09|30.06|29.89|1
1744035750000|2025-04-07 14:22:30|30.24|29.99|30.16|30.08|30.26|30.08|30.16|29.97|43
1744035760000|2025-04-07 14:22:40|30.24|29.99|30.05|29.8|30.24|29.99|29.97|29.67|21
1744035770000|2025-04-07 14:22:50|30.06|29.81|30.16|29.86|30.18|29.88|30.06|29.79|5
1744035780000|2025-04-07 14:23:00|30.09|29.84|30.23|29.98|30.25|30|30.09|29.84|8
1744035790000|2025-04-07 14:23:10|30.25|30|30.34|30.09|30.34|30.11|30.15|29.98|4
1744035800000|2025-04-07 14:23:20|30.35|30.1|30.44|30.19|30.47|30.22|30.35|30.1|6
1744035810000|2025-04-07 14:23:30|30.46|30.21|30.85|30.6|30.85|30.6|30.37|30.21|8
1744035820000|2025-04-07 14:23:40|30.82|30.57|30.84|30.59|30.86|30.59|30.79|30.54|3
1744035830000|2025-04-07 14:23:50|30.86|30.61|30.79|30.54|30.88|30.63|30.78|30.53|10
1744035840000|2025-04-07 14:24:00|30.81|30.56|30.48|30.23|30.81|30.56|30.48|30.23|7
1744035850000|2025-04-07 14:24:10|30.46|30.21|30.68|30.43|30.68|30.43|30.46|30.21|4
1744035860000|2025-04-07 14:24:20|30.69|30.44|31.04|30.74|31.04|30.74|30.69|30.44|2
1744035870000|2025-04-07 14:24:30|31.03|30.78|30.95|30.7|31.03|30.78|30.83|30.61|18
1744035880000|2025-04-07 14:24:40|30.93|30.68|30.96|30.71|30.96|30.71|30.88|30.63|0
1744035890000|2025-04-07 14:24:50|30.94|30.69|30.81|30.56|30.96|30.73|30.81|30.56|1
1744035900000|2025-04-07 14:25:00|30.79|30.54|30.76|30.51|30.83|30.62|30.63|30.43|0
1744035910000|2025-04-07 14:25:10|30.75|30.5|30.71|30.46|30.76|30.51|30.68|30.43|1
1744035920000|2025-04-07 14:25:20|30.76|30.51|30.53|30.45|30.76|30.61|30.53|30.33|9
1744035930000|2025-04-07 14:25:30|30.48|30.4|30.23|29.98|30.53|30.4|30.23|29.98|16
1744035940000|2025-04-07 14:25:40|30.13|30.05|30.16|30.08|30.28|30.08|30.12|29.96|11
1744035950000|2025-04-07 14:25:50|30.25|30|30.36|30.11|30.37|30.12|30.25|30|8
1744035960000|2025-04-07 14:26:00|30.38|30.13|30.19|29.94|30.38|30.21|30.05|29.87|15
1744035970000|2025-04-07 14:26:10|30.21|29.96|30.44|30.19|30.48|30.27|30.14|29.96|24
1744035980000|2025-04-07 14:26:20|30.42|30.34|30.27|30.02|30.51|30.34|30.18|30.02|11
1744035990000|2025-04-07 14:26:30|30.21|29.96|29.99|29.74|30.21|29.96|29.92|29.67|53
1744036000000|2025-04-07 14:26:40|29.9|29.82|29.97|29.72|30.03|29.82|29.87|29.67|7
1744036010000|2025-04-07 14:26:50|29.99|29.69|29.89|29.64|29.99|29.75|29.83|29.64|15
1744036020000|2025-04-07 14:27:00|29.93|29.68|30.3|30.05|30.42|30.16|29.93|29.68|12
1744036030000|2025-04-07 14:27:10|30.34|30.09|30.36|30.28|30.54|30.28|30.34|30.09|25
1744036040000|2025-04-07 14:27:20|30.45|30.15|30.3|30.05|30.45|30.2|30.28|30.05|11
1744036050000|2025-04-07 14:27:30|30.34|30.09|30.27|30.02|30.34|30.09|30.27|30.02|2
1744036060000|2025-04-07 14:27:40|30.33|30.03|30.28|30.03|30.33|30.05|30.28|30.03|3
1744036070000|2025-04-07 14:27:50|30.18|30.1|30.26|30.01|30.28|30.1|30.18|30.01|3
1744036080000|2025-04-07 14:28:00|30.29|30.04|30.38|30.13|30.38|30.13|30.29|30.04|4
1744036090000|2025-04-07 14:28:10|30.36|30.11|30.6|30.3|30.6|30.3|30.36|30.11|2
1744036100000|2025-04-07 14:28:20|30.58|30.33|30.61|30.31|30.66|30.41|30.58|30.31|9
1744036110000|2025-04-07 14:28:30|30.6|30.35|30.73|30.48|30.73|30.48|30.6|30.35|0
1744036120000|2025-04-07 14:28:40|30.76|30.51|30.88|30.63|30.91|30.65|30.73|30.51|16
1744036130000|2025-04-07 14:28:50|30.87|30.62|30.95|30.7|30.95|30.7|30.87|30.62|1
1744036140000|2025-04-07 14:29:00|30.99|30.74|31.14|30.84|31.19|30.89|30.99|30.74|3
1744036150000|2025-04-07 14:29:10|31.12|30.87|31.2|31.12|31.24|31.12|31.12|30.87|0
1744036160000|2025-04-07 14:29:20|31.24|30.99|31.23|30.93|31.39|31.14|31.16|30.93|23
1744036170000|2025-04-07 14:29:30|31.19|30.94|31.02|30.77|31.19|30.94|31.02|30.77|4
1744036180000|2025-04-07 14:29:40|31.05|30.75|31.07|30.82|31.07|30.82|31.05|30.75|0
1744036190000|2025-04-07 14:29:50|31.08|30.83|31.13|30.88|31.13|30.88|31.08|30.83|4
1744036200000|2025-04-07 14:30:00|31.15|30.9|31.05|30.8|31.15|30.9|30.97|30.76|23
1744036210000|2025-04-07 14:30:10|31.06|30.81|30.98|30.73|31.06|30.81|30.98|30.73|6
1744036220000|2025-04-07 14:30:20|30.99|30.74|31.15|30.9|31.15|30.9|30.94|30.74|30
1744036230000|2025-04-07 14:30:30|31.17|30.92|30.97|30.89|31.23|30.98|30.97|30.83|27
1744036240000|2025-04-07 14:30:40|31.05|30.8|30.74|30.66|31.05|30.81|30.74|30.56|25
1744036250000|2025-04-07 14:30:50|30.73|30.65|30.68|30.43|30.77|30.65|30.61|30.36|21
1744036260000|2025-04-07 14:31:00|30.64|30.39|30.49|30.24|30.64|30.39|30.43|30.24|3
1744036270000|2025-04-07 14:31:10|30.48|30.23|30.36|30.11|30.48|30.29|30.27|30.08|3
1744036280000|2025-04-07 14:31:20|30.23|30.15|30.51|30.26|30.51|30.29|30.23|30.05|52
1744036290000|2025-04-07 14:31:30|30.56|30.31|30.6|30.35|30.62|30.37|30.56|30.3|2
1744036300000|2025-04-07 14:31:40|30.62|30.37|30.49|30.24|30.62|30.37|30.49|30.24|1
1744036310000|2025-04-07 14:31:50|30.44|30.19|30.22|29.97|30.44|30.19|30.16|29.97|11
1744036320000|2025-04-07 14:32:00|30.18|29.93|30.16|29.91|30.2|29.98|30.06|29.89|8
1744036330000|2025-04-07 14:32:10|30.17|29.92|30.31|30.06|30.39|30.24|30.08|29.92|20
1744036340000|2025-04-07 14:32:20|30.29|30.04|30.16|29.91|30.29|30.04|30.11|29.86|0
1744036350000|2025-04-07 14:32:30|30.14|29.89|30.09|29.84|30.18|30.04|30.08|29.84|2
1744036360000|2025-04-07 14:32:40|30.11|29.86|30.01|29.76|30.11|29.86|30.01|29.74|15
1744036370000|2025-04-07 14:32:50|29.98|29.73|29.91|29.66|29.98|29.73|29.91|29.66|23
1744036380000|2025-04-07 14:33:00|29.94|29.69|30.09|29.84|30.09|29.84|29.94|29.69|18
1744036390000|2025-04-07 14:33:10|30.07|29.82|29.95|29.7|30.07|29.83|29.91|29.7|4
1744036400000|2025-04-07 14:33:20|29.92|29.67|29.89|29.64|29.92|29.67|29.89|29.64|5
1744036410000|2025-04-07 14:33:30|29.84|29.59|29.79|29.54|29.84|29.67|29.75|29.54|0
1744036420000|2025-04-07 14:33:40|29.7|29.62|29.5|29.25|29.74|29.62|29.45|29.25|5
1744036430000|2025-04-07 14:33:50|29.52|29.27|29.96|29.71|29.96|29.73|29.43|29.26|22
1744036440000|2025-04-07 14:34:00|29.86|29.78|30.13|29.88|30.13|29.88|29.86|29.7|37
1744036450000|2025-04-07 14:34:10|30.09|29.83|29.95|29.7|30.09|29.84|29.95|29.7|4
1744036460000|2025-04-07 14:34:20|29.96|29.71|30.17|29.92|30.17|29.92|29.96|29.71|20
1744036470000|2025-04-07 14:34:30|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|3
1744036480000|2025-04-07 14:34:40|30.28|29.98|30.31|30.01|30.36|30.09|30.28|29.98|25
1744036490000|2025-04-07 14:34:50|30.28|30.03|30.53|30.28|30.53|30.28|30.27|30.03|8
1744036500000|2025-04-07 14:35:00|30.57|30.32|30.53|30.28|30.57|30.32|30.53|30.28|6
1744036510000|2025-04-07 14:35:10|30.54|30.29|30.64|30.39|30.64|30.42|30.5|30.29|8
1744036520000|2025-04-07 14:35:20|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|8
1744036530000|2025-04-07 14:35:30|30.65|30.4|30.71|30.46|30.71|30.46|30.62|30.37|7
1744036540000|2025-04-07 14:35:40|30.73|30.48|30.81|30.56|30.81|30.56|30.73|30.48|1
1744036550000|2025-04-07 14:35:50|30.85|30.6|30.95|30.7|30.95|30.7|30.85|30.6|2
1744036560000|2025-04-07 14:36:00|30.96|30.71|31.1|30.85|31.11|30.85|30.96|30.71|34
1744036570000|2025-04-07 14:36:10|31.13|30.88|31.23|30.98|31.25|30.98|31.13|30.88|9
1744036580000|2025-04-07 14:36:20|31.24|30.99|31.25|31|31.28|31.05|31.03|30.88|61
1744036590000|2025-04-07 14:36:30|31.28|31.03|30.95|30.87|31.28|31.1|30.95|30.8|16
1744036600000|2025-04-07 14:36:40|30.99|30.74|31|30.75|31.01|30.84|30.92|30.71|9
1744036610000|2025-04-07 14:36:50|30.89|30.81|31.18|30.93|31.18|30.93|30.89|30.75|20
1744036620000|2025-04-07 14:37:00|31.22|30.97|31.28|31.03|31.31|31.03|31.22|30.97|3
1744036630000|2025-04-07 14:37:10|31.26|31.01|31.14|30.89|31.28|31.03|31.14|30.89|3
1744036640000|2025-04-07 14:37:20|31.19|30.94|31.11|30.86|31.19|30.97|31.05|30.86|4
1744036650000|2025-04-07 14:37:30|31.13|30.88|31.13|30.88|31.16|30.91|31.11|30.86|1
1744036660000|2025-04-07 14:37:40|31.11|30.86|31.2|30.95|31.2|30.95|30.93|30.76|39
1744036670000|2025-04-07 14:37:50|31.21|30.96|31.31|31.06|31.31|31.06|31.21|30.96|2
1744036680000|2025-04-07 14:38:00|31.35|31.05|31.35|31.1|31.39|31.11|31.35|31.05|4
1744036690000|2025-04-07 14:38:10|31.26|31.18|31.34|31.09|31.34|31.18|31.26|31.07|1
1744036700000|2025-04-07 14:38:20|31.31|31.06|31.23|30.98|31.31|31.11|31.19|30.98|53
1744036710000|2025-04-07 14:38:30|31.15|31.07|31.38|31.13|31.38|31.13|31.15|31|24
1744036720000|2025-04-07 14:38:40|31.37|31.12|31.09|30.84|31.37|31.12|31.09|30.84|35
1744036730000|2025-04-07 14:38:50|31.12|30.87|31.1|31.02|31.16|31.02|31.07|30.84|20
1744036740000|2025-04-07 14:39:00|31.19|30.94|31.13|30.88|31.19|31.02|30.97|30.81|15
1744036750000|2025-04-07 14:39:10|31.03|30.95|31.13|30.88|31.13|30.97|31.02|30.81|0
1744036760000|2025-04-07 14:39:20|31.02|30.94|30.95|30.87|31.13|30.95|30.95|30.86|6
1744036770000|2025-04-07 14:39:30|30.94|30.86|31.1|30.85|31.11|30.92|30.93|30.76|20
1744036780000|2025-04-07 14:39:40|31.01|30.93|31.12|30.87|31.12|30.93|30.94|30.86|17
1744036790000|2025-04-07 14:39:50|31.11|30.86|31.04|30.79|31.11|30.94|30.95|30.74|18
1744036800000|2025-04-07 14:40:00|31.06|30.81|30.87|30.79|31.08|30.9|30.85|30.69|42
1744036810000|2025-04-07 14:40:10|30.85|30.77|30.77|30.69|30.89|30.77|30.72|30.64|16
1744036820000|2025-04-07 14:40:20|30.89|30.64|30.9|30.82|31|30.85|30.8|30.64|51
1744036830000|2025-04-07 14:40:30|30.92|30.84|31.14|30.89|31.14|30.89|30.9|30.79|23
1744036840000|2025-04-07 14:40:40|31.1|30.85|31.07|30.99|31.18|30.99|30.99|30.83|32
1744036850000|2025-04-07 14:40:50|31.18|30.93|31.08|30.83|31.18|31.02|30.99|30.83|44
1744036860000|2025-04-07 14:41:00|30.99|30.91|31.11|30.86|31.11|30.91|30.99|30.78|1
1744036870000|2025-04-07 14:41:10|31.09|30.84|31.15|30.85|31.15|30.85|30.91|30.69|18
1744036880000|2025-04-07 14:41:20|31.13|30.88|31.18|30.93|31.18|31|31.03|30.78|6
1744036890000|2025-04-07 14:41:30|31.25|31|31.32|31.24|31.4|31.29|31.25|30.99|9
1744036900000|2025-04-07 14:41:40|31.31|31.23|31.44|31.19|31.44|31.29|31.24|31.13|13
1744036910000|2025-04-07 14:41:50|31.37|31.29|31.15|31.07|31.5|31.31|31.15|31.07|35
1744036920000|2025-04-07 14:42:00|31.17|31.09|31.15|30.9|31.25|31.09|31.14|30.85|7
1744036930000|2025-04-07 14:42:10|31.19|30.94|31.2|30.95|31.21|31.02|31.1|30.93|4
1744036940000|2025-04-07 14:42:20|31.19|30.94|30.99|30.74|31.19|30.99|30.84|30.7|4
1744036950000|2025-04-07 14:42:30|30.97|30.72|30.83|30.75|30.97|30.8|30.83|30.7|5
1744036960000|2025-04-07 14:42:40|30.81|30.73|30.88|30.63|30.89|30.75|30.78|30.59|4
1744036970000|2025-04-07 14:42:50|30.94|30.69|31.01|30.76|31.03|30.85|30.93|30.69|9
1744036980000|2025-04-07 14:43:00|31|30.75|31.3|31|31.3|31|30.99|30.69|6
1744036990000|2025-04-07 14:43:10|31.26|31.01|31.18|30.93|31.33|31.05|31.18|30.93|4
1744037000000|2025-04-07 14:43:20|31.1|31.02|31.02|30.77|31.22|31.02|30.97|30.77|19
1744037010000|2025-04-07 14:43:30|31.08|30.83|30.98|30.9|31.11|30.9|30.98|30.78|28
1744037020000|2025-04-07 14:43:40|31.06|30.81|30.94|30.64|31.06|30.89|30.89|30.64|4
1744037030000|2025-04-07 14:43:50|30.91|30.66|30.73|30.48|30.91|30.7|30.73|30.48|1
1744037040000|2025-04-07 14:44:00|30.75|30.5|30.73|30.48|30.76|30.57|30.65|30.48|2
1744037050000|2025-04-07 14:44:10|30.75|30.5|30.86|30.61|30.89|30.61|30.75|30.5|17
1744037060000|2025-04-07 14:44:20|30.82|30.74|30.96|30.71|30.96|30.8|30.82|30.65|12
1744037070000|2025-04-07 14:44:30|30.9|30.82|30.86|30.61|31.04|30.82|30.81|30.61|11
1744037080000|2025-04-07 14:44:40|30.77|30.69|30.67|30.59|30.84|30.69|30.67|30.53|54
1744037090000|2025-04-07 14:44:50|30.74|30.49|30.74|30.49|30.74|30.58|30.62|30.44|48
1744037100000|2025-04-07 14:45:00|30.78|30.53|30.51|30.43|30.78|30.6|30.51|30.36|41
1744037110000|2025-04-07 14:45:10|30.59|30.34|30.76|30.51|30.77|30.6|30.47|30.32|26
1744037120000|2025-04-07 14:45:20|30.67|30.59|30.58|30.33|30.68|30.59|30.47|30.31|26
1744037130000|2025-04-07 14:45:30|30.56|30.31|30.66|30.41|30.66|30.52|30.48|30.31|5
1744037140000|2025-04-07 14:45:40|30.68|30.43|30.61|30.36|30.73|30.57|30.54|30.36|26
1744037150000|2025-04-07 14:45:50|30.54|30.29|30.34|30.09|30.54|30.32|30.34|30.09|19
1744037160000|2025-04-07 14:46:00|30.26|30.18|30.59|30.34|30.59|30.4|30.26|30.18|17
1744037170000|2025-04-07 14:46:10|30.61|30.36|30.7|30.45|30.73|30.55|30.57|30.36|3
1744037180000|2025-04-07 14:46:20|30.68|30.43|30.66|30.58|30.75|30.58|30.66|30.42|1
1744037190000|2025-04-07 14:46:30|30.64|30.56|30.77|30.69|30.91|30.73|30.64|30.47|8
1744037200000|2025-04-07 14:46:40|30.75|30.67|30.77|30.52|30.79|30.67|30.67|30.49|9
1744037210000|2025-04-07 14:46:50|30.69|30.61|30.72|30.47|30.85|30.66|30.64|30.47|5
1744037220000|2025-04-07 14:47:00|30.75|30.5|30.9|30.82|31.01|30.82|30.64|30.49|18
1744037230000|2025-04-07 14:47:10|30.98|30.73|30.86|30.78|31.02|30.94|30.86|30.69|66
1744037240000|2025-04-07 14:47:20|30.97|30.72|30.74|30.66|31.01|30.84|30.74|30.59|33
1744037250000|2025-04-07 14:47:30|30.82|30.57|30.51|30.26|30.82|30.64|30.44|30.26|131
1744037260000|2025-04-07 14:47:40|30.43|30.18|29.92|29.84|30.43|30.22|29.89|29.74|57
1744037270000|2025-04-07 14:47:50|29.9|29.82|30.2|29.95|30.2|29.97|29.75|29.59|57
1744037280000|2025-04-07 14:48:00|30.16|30.08|30.49|30.24|30.58|30.33|30.16|30.03|44
1744037290000|2025-04-07 14:48:10|30.5|30.25|29.95|29.87|30.52|30.34|29.95|29.77|41
1744037300000|2025-04-07 14:48:20|29.93|29.85|29.97|29.72|30.06|29.89|29.85|29.62|123
1744037310000|2025-04-07 14:48:30|29.96|29.71|29.86|29.78|30.07|29.92|29.86|29.69|38
1744037320000|2025-04-07 14:48:40|29.96|29.71|30.01|29.93|30.1|29.93|29.86|29.71|11
1744037330000|2025-04-07 14:48:50|30|29.92|29.92|29.84|30.03|29.92|29.89|29.75|9
1744037340000|2025-04-07 14:49:00|29.9|29.82|29.87|29.79|30.06|29.9|29.78|29.63|20
1744037350000|2025-04-07 14:49:10|29.9|29.82|30.12|30.04|30.15|30.05|29.9|29.74|80
1744037360000|2025-04-07 14:49:20|30.21|29.96|30.25|30.17|30.26|30.17|30.05|29.88|30
1744037370000|2025-04-07 14:49:30|30.34|30.09|30.3|30.22|30.4|30.24|30.25|30.09|19
1744037380000|2025-04-07 14:49:40|30.28|30.2|30.14|30.06|30.36|30.22|30.14|30.03|12
1744037390000|2025-04-07 14:49:50|30.15|30.07|30.18|30.1|30.35|30.16|30.13|29.97|50
1744037400000|2025-04-07 14:50:00|30.13|30.05|30.2|29.95|30.23|30.07|30.08|29.92|26
1744037410000|2025-04-07 14:50:10|30.13|30.05|29.96|29.88|30.25|30.09|29.96|29.8|6
1744037420000|2025-04-07 14:50:20|29.94|29.86|29.85|29.6|30|29.86|29.76|29.6|68
1744037430000|2025-04-07 14:50:30|29.76|29.68|29.83|29.58|29.95|29.78|29.7|29.54|13
1744037440000|2025-04-07 14:50:40|29.74|29.66|29.71|29.63|29.85|29.68|29.71|29.55|74
1744037450000|2025-04-07 14:50:50|29.82|29.57|29.68|29.6|29.82|29.66|29.68|29.55|59
1744037460000|2025-04-07 14:51:00|29.66|29.58|29.84|29.76|29.92|29.76|29.65|29.5|6
1744037470000|2025-04-07 14:51:10|29.95|29.7|29.64|29.56|30.03|29.86|29.63|29.5|53
1744037480000|2025-04-07 14:51:20|29.63|29.55|29.89|29.64|29.89|29.66|29.59|29.44|23
1744037490000|2025-04-07 14:51:30|29.79|29.71|29.68|29.6|29.87|29.76|29.67|29.51|22
1744037500000|2025-04-07 14:51:40|29.66|29.58|29.56|29.48|29.73|29.58|29.53|29.37|44
1744037510000|2025-04-07 14:51:50|29.69|29.44|29.64|29.39|29.69|29.53|29.53|29.35|128
1744037520000|2025-04-07 14:52:00|29.53|29.45|29.65|29.4|29.74|29.57|29.53|29.37|9
1744037530000|2025-04-07 14:52:10|29.56|29.48|29.58|29.5|29.69|29.5|29.54|29.39|39
1744037540000|2025-04-07 14:52:20|29.59|29.51|29.5|29.42|29.65|29.51|29.48|29.32|12
1744037550000|2025-04-07 14:52:30|29.51|29.43|29.6|29.35|29.67|29.5|29.5|29.35|6
1744037560000|2025-04-07 14:52:40|29.59|29.34|29.72|29.47|29.73|29.56|29.47|29.32|32
1744037570000|2025-04-07 14:52:50|29.73|29.48|29.61|29.53|29.73|29.56|29.59|29.45|6
1744037580000|2025-04-07 14:53:00|29.63|29.55|29.56|29.48|29.63|29.55|29.5|29.34|30
1744037590000|2025-04-07 14:53:10|29.58|29.5|29.46|29.38|29.65|29.5|29.44|29.34|17
1744037600000|2025-04-07 14:53:20|29.44|29.36|29.06|28.98|29.44|29.36|29.06|28.91|34
1744037610000|2025-04-07 14:53:30|29.09|29.01|29.09|28.84|29.17|29.01|28.99|28.83|46
1744037620000|2025-04-07 14:53:40|29.03|28.95|29.16|29.08|29.24|29.08|29.01|28.87|98
1744037630000|2025-04-07 14:53:50|29.23|28.98|29.04|28.96|29.23|29.06|29.04|28.96|11
1744037640000|2025-04-07 14:54:00|29.01|28.93|28.91|28.83|29.03|28.93|28.91|28.77|30
1744037650000|2025-04-07 14:54:10|29.02|28.77|28.83|28.58|29.02|28.83|28.75|28.58|6
1744037660000|2025-04-07 14:54:20|28.85|28.6|28.9|28.65|28.9|28.65|28.83|28.58|0
1744037670000|2025-04-07 14:54:30|28.82|28.74|28.8|28.72|28.93|28.76|28.8|28.68|2
1744037680000|2025-04-07 14:54:40|28.87|28.62|28.75|28.67|28.87|28.7|28.7|28.55|24
1744037690000|2025-04-07 14:54:50|28.72|28.64|28.98|28.73|28.98|28.81|28.72|28.63|16
1744037700000|2025-04-07 14:55:00|29|28.75|28.92|28.84|29.08|28.92|28.92|28.75|23
1744037710000|2025-04-07 14:55:10|28.93|28.85|28.97|28.89|29.02|28.92|28.89|28.77|21
1744037720000|2025-04-07 14:55:20|29.05|28.8|28.86|28.78|29.11|28.96|28.86|28.73|45
1744037730000|2025-04-07 14:55:30|28.96|28.71|28.89|28.81|28.98|28.82|28.87|28.71|23
1744037740000|2025-04-07 14:55:40|28.9|28.82|28.87|28.79|28.98|28.82|28.87|28.73|6
1744037750000|2025-04-07 14:55:50|28.89|28.81|28.9|28.82|28.9|28.82|28.87|28.79|1
1744037760000|2025-04-07 14:56:00|28.88|28.8|29.1|28.85|29.1|28.89|28.88|28.73|22
1744037770000|2025-04-07 14:56:10|29.02|28.94|29.37|29.12|29.37|29.19|29.02|28.86|15
1744037780000|2025-04-07 14:56:20|29.38|29.13|29.45|29.37|29.54|29.37|29.31|29.12|93
1744037790000|2025-04-07 14:56:30|29.54|29.29|29.61|29.36|29.61|29.43|29.49|29.29|26
1744037800000|2025-04-07 14:56:40|29.63|29.38|29.51|29.43|29.65|29.44|29.51|29.37|13
1744037810000|2025-04-07 14:56:50|29.5|29.42|29.45|29.2|29.5|29.42|29.34|29.18|24
1744037820000|2025-04-07 14:57:00|29.36|29.28|29.25|29|29.48|29.31|29.2|29|41
1744037830000|2025-04-07 14:57:10|29.17|29.09|29.23|28.98|29.26|29.11|29.07|28.89|18
1744037840000|2025-04-07 14:57:20|29.25|29|29.4|29.15|29.4|29.19|29.25|29|21
1744037850000|2025-04-07 14:57:30|29.37|29.12|29.14|28.89|29.37|29.25|29.06|28.88|133
1744037860000|2025-04-07 14:57:40|29.18|28.93|29.42|29.17|29.42|29.21|29.18|28.93|36
1744037870000|2025-04-07 14:57:50|29.41|29.16|29.3|29.05|29.41|29.19|29.19|29.01|5
1744037880000|2025-04-07 14:58:00|29.28|29.03|29.16|29.08|29.3|29.13|29.16|28.99|1
1744037890000|2025-04-07 14:58:10|29.25|29|29.35|29.1|29.36|29.19|29.25|29|184
1744037900000|2025-04-07 14:58:20|29.3|29.22|29.28|29.03|29.38|29.22|29.2|29.03|10
1744037910000|2025-04-07 14:58:30|29.3|29.05|29.2|29.12|29.4|29.24|29.18|29.03|51
1744037920000|2025-04-07 14:58:40|29.21|29.13|29.31|29.23|29.34|29.23|29.21|29.04|4
1744037930000|2025-04-07 14:58:50|29.32|29.24|29.4|29.32|29.5|29.34|29.32|29.23|8
1744037940000|2025-04-07 14:59:00|29.48|29.23|29.23|29.15|29.48|29.24|29.23|29.06|8
1744037950000|2025-04-07 14:59:10|29.26|29.18|29.37|29.29|29.43|29.29|29.26|29.1|13
1744037960000|2025-04-07 14:59:20|29.43|29.18|29.15|29.07|29.43|29.25|29.15|29.07|10
1744037970000|2025-04-07 14:59:30|29.11|29.03|29.2|29.12|29.2|29.12|29.07|28.9|47
1744037980000|2025-04-07 14:59:40|29.22|29.14|29.2|29.12|29.35|29.22|29.2|29.03|17
1744037990000|2025-04-07 14:59:50|29.28|29.03|29.39|29.31|29.39|29.31|29.2|29.03|8
1744038000000|2025-04-07 15:00:00|29.38|29.3|29.47|29.39|29.56|29.42|29.35|29.19|31
1744038010000|2025-04-07 15:00:10|29.45|29.37|29.52|29.44|29.52|29.44|29.45|29.37|30
1744038020000|2025-04-07 15:00:20|29.55|29.47|29.8|29.55|29.8|29.64|29.5|29.38|35
1744038030000|2025-04-07 15:00:30|29.72|29.64|29.4|29.32|29.79|29.67|29.4|29.25|20
1744038040000|2025-04-07 15:00:40|29.37|29.29|29.28|29.2|29.44|29.29|29.2|29.06|152
1744038050000|2025-04-07 15:00:50|29.26|29.18|29.31|29.06|29.45|29.3|29.25|29.06|18
1744038060000|2025-04-07 15:01:00|29.29|29.04|29.09|29.01|29.29|29.12|29.04|28.86|5
1744038070000|2025-04-07 15:01:10|29.1|29.02|29.05|28.97|29.23|29.07|29.04|28.86|5
1744038080000|2025-04-07 15:01:20|29.15|28.9|28.95|28.87|29.15|29.01|28.95|28.78|21
1744038090000|2025-04-07 15:01:30|28.96|28.88|29.14|28.89|29.18|29.02|28.96|28.88|12
1744038100000|2025-04-07 15:01:40|29.06|28.98|29.09|29.01|29.13|29.01|29.04|28.88|12
1744038110000|2025-04-07 15:01:50|29.06|28.98|29.15|28.9|29.15|29.01|29.04|28.9|1
1744038120000|2025-04-07 15:02:00|29.07|28.99|29.07|28.99|29.15|29.01|29.03|28.87|8
1744038130000|2025-04-07 15:02:10|29.05|28.97|29.25|29|29.25|29.09|29.05|28.96|16
1744038140000|2025-04-07 15:02:20|29.14|29.06|29.22|29.14|29.36|29.19|29.12|28.95|12
1744038150000|2025-04-07 15:02:30|29.24|29.16|29.22|29.14|29.31|29.18|29.22|29.05|4
1744038160000|2025-04-07 15:02:40|29.29|29.04|29.29|29.04|29.39|29.23|29.21|29.04|64
1744038170000|2025-04-07 15:02:50|29.2|29.12|29.19|29.11|29.28|29.12|29.19|29.03|5
1744038180000|2025-04-07 15:03:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|9
1744038190000|2025-04-07 15:03:10|29.28|29.03|29.2|29.12|29.28|29.12|29.2|29.03|0
1744038200000|2025-04-07 15:03:20|29.27|29.19|29.25|29.17|29.33|29.19|29.24|29.08|44
1744038210000|2025-04-07 15:03:30|29.24|29.16|29.22|29.14|29.31|29.16|29.22|29.06|10
1744038220000|2025-04-07 15:03:40|29.25|29.17|29.3|29.22|29.3|29.22|29.25|29.17|31
1744038230000|2025-04-07 15:03:50|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|4
1744038240000|2025-04-07 15:04:00|29.25|29.17|29.17|29.09|29.3|29.18|29.17|29.05|18
1744038250000|2025-04-07 15:04:10|29.25|29|29.25|29.17|29.35|29.19|29.17|29|56
1744038260000|2025-04-07 15:04:20|29.35|29.1|29.33|29.25|29.39|29.26|29.27|29.1|25
1744038270000|2025-04-07 15:04:30|29.32|29.24|29.4|29.15|29.4|29.27|29.32|29.15|4
1744038280000|2025-04-07 15:04:40|29.29|29.21|29.32|29.24|29.48|29.32|29.27|29.19|5
1744038290000|2025-04-07 15:04:50|29.29|29.21|29.12|29.04|29.29|29.21|29.06|28.98|40
1744038300000|2025-04-07 15:05:00|29.13|29.05|29.27|29.19|29.27|29.19|29.13|28.98|14
1744038310000|2025-04-07 15:05:10|29.29|29.21|29.29|29.21|29.31|29.23|29.28|29.2|7
1744038320000|2025-04-07 15:05:20|29.37|29.12|29.47|29.39|29.47|29.39|29.27|29.12|37
1744038330000|2025-04-07 15:05:30|29.51|29.43|29.55|29.47|29.58|29.48|29.51|29.33|11
1744038340000|2025-04-07 15:05:40|29.59|29.51|29.95|29.7|29.97|29.79|29.59|29.51|50
1744038350000|2025-04-07 15:05:50|29.87|29.79|29.99|29.74|29.99|29.82|29.76|29.59|14
1744038360000|2025-04-07 15:06:00|30|29.75|29.64|29.56|30|29.83|29.62|29.47|23
1744038370000|2025-04-07 15:06:10|29.75|29.5|29.57|29.49|29.77|29.61|29.57|29.4|4
1744038380000|2025-04-07 15:06:20|29.65|29.4|29.59|29.34|29.65|29.44|29.51|29.34|4
1744038390000|2025-04-07 15:06:30|29.51|29.43|29.65|29.4|29.65|29.5|29.51|29.39|29
1744038400000|2025-04-07 15:06:40|29.57|29.49|29.64|29.56|29.68|29.6|29.57|29.49|20
1744038410000|2025-04-07 15:06:50|29.63|29.55|29.89|29.81|29.97|29.81|29.63|29.48|11
1744038420000|2025-04-07 15:07:00|29.98|29.73|29.91|29.66|29.98|29.84|29.84|29.66|11
1744038430000|2025-04-07 15:07:10|29.87|29.62|29.92|29.67|29.92|29.72|29.75|29.58|8
1744038440000|2025-04-07 15:07:20|29.84|29.76|29.8|29.55|29.9|29.76|29.72|29.53|5
1744038450000|2025-04-07 15:07:30|29.79|29.54|29.87|29.62|29.87|29.72|29.71|29.54|6
1744038460000|2025-04-07 15:07:40|29.82|29.74|29.99|29.91|30.03|29.91|29.82|29.67|8
1744038470000|2025-04-07 15:07:50|30.07|29.82|30.14|29.89|30.14|29.97|30.01|29.8|5
1744038480000|2025-04-07 15:08:00|30.06|29.98|30.15|30.07|30.23|30.07|30.06|29.93|2
1744038490000|2025-04-07 15:08:10|30.13|30.05|30.2|30.12|30.25|30.12|30.13|29.99|4
1744038500000|2025-04-07 15:08:20|30.21|30.13|30.32|30.07|30.38|30.23|30.21|30.07|15
1744038510000|2025-04-07 15:08:30|30.26|30.18|30.35|30.1|30.35|30.19|30.26|30.1|0
1744038520000|2025-04-07 15:08:40|30.27|30.19|30.37|30.12|30.4|30.24|30.27|30.11|34
1744038530000|2025-04-07 15:08:50|30.27|30.19|30.1|30.02|30.32|30.19|30.1|30.02|6
1744038540000|2025-04-07 15:09:00|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|1
1744038550000|2025-04-07 15:09:10|30.11|30.03|30.11|30.03|30.19|30.03|30.1|29.94|11
1744038560000|2025-04-07 15:09:20|30.14|30.06|30.39|30.14|30.39|30.18|30.14|30.06|15
1744038570000|2025-04-07 15:09:30|30.37|30.12|30.31|30.23|30.37|30.26|30.29|30.12|15
1744038580000|2025-04-07 15:09:40|30.29|30.21|30.37|30.29|30.45|30.29|30.29|30.2|8
1744038590000|2025-04-07 15:09:50|30.39|30.31|30.44|30.36|30.53|30.37|30.39|30.24|7
1744038600000|2025-04-07 15:10:00|30.54|30.29|30.6|30.35|30.61|30.46|30.45|30.29|29
1744038610000|2025-04-07 15:10:10|30.51|30.43|30.54|30.46|30.54|30.46|30.5|30.42|8
1744038620000|2025-04-07 15:10:20|30.61|30.36|30.43|30.35|30.61|30.44|30.43|30.26|56
1744038630000|2025-04-07 15:10:30|30.45|30.37|30.44|30.36|30.53|30.37|30.42|30.26|11
1744038640000|2025-04-07 15:10:40|30.42|30.34|30.39|30.31|30.42|30.34|30.37|30.29|10
1744038650000|2025-04-07 15:10:50|30.5|30.25|30.32|30.24|30.52|30.36|30.32|30.23|9
1744038660000|2025-04-07 15:11:00|30.34|30.26|30.32|30.24|30.35|30.26|30.27|30.1|14
1744038670000|2025-04-07 15:11:10|30.3|30.22|30.4|30.32|30.4|30.32|30.3|30.22|10
1744038680000|2025-04-07 15:11:20|30.39|30.31|30.38|30.3|30.41|30.33|30.38|30.3|17
1744038690000|2025-04-07 15:11:30|30.36|30.28|30.41|30.33|30.42|30.34|30.36|30.28|5
1744038700000|2025-04-07 15:11:40|30.35|30.27|30.3|30.22|30.43|30.27|30.3|30.13|4
1744038710000|2025-04-07 15:11:50|30.28|30.2|30.31|30.06|30.31|30.2|30.2|30.03|8
1744038720000|2025-04-07 15:12:00|30.22|30.14|30.29|30.21|30.31|30.22|30.19|30.06|8
1744038730000|2025-04-07 15:12:10|30.36|30.11|30.31|30.06|30.36|30.19|30.25|30.05|1
1744038740000|2025-04-07 15:12:20|30.3|30.05|30.17|30.09|30.3|30.12|30.14|30.05|10
1744038750000|2025-04-07 15:12:30|30.14|30.06|30.04|29.96|30.14|30.06|30.02|29.94|5
1744038760000|2025-04-07 15:12:40|30.09|30.01|29.91|29.83|30.09|30.01|29.89|29.81|18
1744038770000|2025-04-07 15:12:50|30.02|29.77|29.96|29.88|30.07|29.88|29.95|29.77|8
1744038780000|2025-04-07 15:13:00|30.04|29.79|29.96|29.88|30.05|29.9|29.95|29.79|18
1744038790000|2025-04-07 15:13:10|30.1|29.85|30.05|29.97|30.1|29.97|30|29.84|12
1744038800000|2025-04-07 15:13:20|30.03|29.95|29.89|29.81|30.03|29.95|29.89|29.75|14
1744038810000|2025-04-07 15:13:30|29.88|29.8|29.85|29.77|29.94|29.8|29.84|29.69|4
1744038820000|2025-04-07 15:13:40|29.83|29.75|29.95|29.7|29.97|29.84|29.83|29.7|8
1744038830000|2025-04-07 15:13:50|29.89|29.81|29.97|29.72|29.97|29.81|29.86|29.72|13
1744038840000|2025-04-07 15:14:00|29.95|29.7|29.81|29.73|29.97|29.79|29.81|29.68|7
1744038850000|2025-04-07 15:14:10|29.82|29.74|29.76|29.68|29.92|29.74|29.76|29.6|8
1744038860000|2025-04-07 15:14:20|29.77|29.69|30.06|29.98|30.06|29.98|29.77|29.68|37
1744038870000|2025-04-07 15:14:30|30.1|30.02|30.48|30.23|30.48|30.32|30.1|30.02|35
1744038880000|2025-04-07 15:14:40|30.5|30.25|30.62|30.37|30.68|30.54|30.48|30.23|148
1744038890000|2025-04-07 15:14:50|30.64|30.39|31.06|30.98|31.07|30.98|30.59|30.39|73
1744038900000|2025-04-07 15:15:00|31.1|31.02|31.04|30.96|31.31|31.13|31|30.83|21
1744038910000|2025-04-07 15:15:10|31.06|30.98|31.15|30.9|31.22|31.06|30.94|30.79|42
1744038920000|2025-04-07 15:15:20|31.17|30.92|30.95|30.87|31.27|31.11|30.94|30.78|25
1744038930000|2025-04-07 15:15:30|30.97|30.89|31.54|31.29|31.64|31.46|30.97|30.83|48
1744038940000|2025-04-07 15:15:40|31.46|31.38|31.36|31.28|31.54|31.38|31.36|31.24|23
1744038950000|2025-04-07 15:15:50|31.49|31.24|31.66|31.41|31.74|31.57|31.46|31.22|8
1744038960000|2025-04-07 15:16:00|31.64|31.39|31.37|31.12|31.64|31.43|31.37|31.12|51
1744038970000|2025-04-07 15:16:10|31.33|31.08|31.03|30.95|31.33|31.16|31.01|30.84|13
1744038980000|2025-04-07 15:16:20|31.05|30.97|31.33|31.08|31.35|31.17|31.05|30.9|33
1744038990000|2025-04-07 15:16:30|31.31|31.06|31|30.75|31.34|31.15|30.99|30.75|2
1744039000000|2025-04-07 15:16:40|31.04|30.74|31.25|31.17|31.32|31.17|30.99|30.74|7
1744039010000|2025-04-07 15:16:50|31.32|31.07|30.96|30.88|31.34|31.09|30.96|30.86|10
1744039020000|2025-04-07 15:17:00|30.9|30.82|30.8|30.55|30.94|30.82|30.71|30.54|7
1744039030000|2025-04-07 15:17:10|30.84|30.59|30.5|30.25|30.84|30.59|30.5|30.25|27
1744039040000|2025-04-07 15:17:20|30.48|30.23|30.67|30.42|30.7|30.45|30.44|30.19|8
1744039050000|2025-04-07 15:17:30|30.68|30.43|31|30.75|31.05|30.9|30.68|30.43|17
1744039060000|2025-04-07 15:17:40|31.05|30.8|30.67|30.59|31.05|30.81|30.67|30.53|24
1744039070000|2025-04-07 15:17:50|30.71|30.46|30.56|30.48|30.71|30.54|30.54|30.4|3
1744039080000|2025-04-07 15:18:00|30.54|30.46|30.6|30.52|30.79|30.57|30.54|30.38|31
1744039090000|2025-04-07 15:18:10|30.67|30.42|30.69|30.44|30.7|30.46|30.54|30.31|34
1744039100000|2025-04-07 15:18:20|30.7|30.45|30.83|30.58|30.87|30.63|30.69|30.44|26
1744039110000|2025-04-07 15:18:30|30.84|30.59|31.04|30.79|31.04|30.79|30.84|30.59|7
1744039120000|2025-04-07 15:18:40|31.02|30.77|31|30.75|31.02|30.77|30.92|30.67|7
1744039130000|2025-04-07 15:18:50|30.99|30.74|30.71|30.63|30.99|30.74|30.71|30.58|21
1744039140000|2025-04-07 15:19:00|30.84|30.59|30.65|30.4|30.9|30.65|30.63|30.38|4
1744039150000|2025-04-07 15:19:10|30.66|30.41|30.77|30.52|30.78|30.53|30.66|30.41|8
1744039160000|2025-04-07 15:19:20|30.68|30.6|30.6|30.52|30.76|30.6|30.59|30.4|8
1744039170000|2025-04-07 15:19:30|30.66|30.41|30.56|30.31|30.68|30.53|30.55|30.31|50
1744039180000|2025-04-07 15:19:40|30.55|30.3|30.57|30.32|30.57|30.32|30.53|30.28|0
1744039190000|2025-04-07 15:19:50|30.55|30.3|30.45|30.2|30.55|30.36|30.44|30.2|21
1744039200000|2025-04-07 15:20:00|30.51|30.26|30.37|30.12|30.51|30.28|30.35|30.12|8
1744039210000|2025-04-07 15:20:10|30.31|30.06|30.19|29.94|30.31|30.08|30.13|29.94|25
1744039220000|2025-04-07 15:20:20|30.1|30.02|30.04|29.96|30.25|30.04|30.04|29.88|6
1744039230000|2025-04-07 15:20:30|30.02|29.94|30.24|29.99|30.28|30.12|30.02|29.85|30
1744039240000|2025-04-07 15:20:40|30.16|30.08|30.29|30.04|30.29|30.12|30.16|30.03|1
1744039250000|2025-04-07 15:20:50|30.39|30.14|30.32|30.07|30.39|30.14|30.32|30.07|4
1744039260000|2025-04-07 15:21:00|30.3|30.05|30.47|30.22|30.49|30.24|30.16|29.94|66
1744039270000|2025-04-07 15:21:10|30.46|30.21|30.43|30.18|30.46|30.28|30.3|30.09|7
1744039280000|2025-04-07 15:21:20|30.41|30.16|30.65|30.4|30.65|30.4|30.39|30.16|11
1744039290000|2025-04-07 15:21:30|30.64|30.39|30.57|30.32|30.69|30.46|30.44|30.3|18
1744039300000|2025-04-07 15:21:40|30.56|30.31|30.56|30.48|30.57|30.49|30.46|30.29|23
1744039310000|2025-04-07 15:21:50|30.6|30.35|30.44|30.36|30.6|30.41|30.41|30.26|19
1744039320000|2025-04-07 15:22:00|30.46|30.38|30.46|30.38|30.54|30.41|30.43|30.29|9
1744039330000|2025-04-07 15:22:10|30.52|30.27|30.5|30.42|30.54|30.43|30.35|30.24|14
1744039340000|2025-04-07 15:22:20|30.51|30.43|30.68|30.6|30.77|30.61|30.51|30.34|43
1744039350000|2025-04-07 15:22:30|30.8|30.55|30.87|30.62|30.88|30.76|30.79|30.55|3
1744039360000|2025-04-07 15:22:40|30.89|30.64|30.76|30.68|30.9|30.75|30.76|30.62|7
1744039370000|2025-04-07 15:22:50|30.74|30.66|30.71|30.63|30.79|30.66|30.71|30.54|9
1744039380000|2025-04-07 15:23:00|30.7|30.62|30.79|30.54|30.79|30.63|30.66|30.49|11
1744039390000|2025-04-07 15:23:10|30.68|30.6|31.01|30.76|31.03|30.82|30.65|30.48|62
1744039400000|2025-04-07 15:23:20|31.03|30.78|31|30.75|31.03|30.78|30.97|30.72|2
1744039410000|2025-04-07 15:23:30|30.99|30.74|31.04|30.79|31.04|30.87|30.88|30.69|13
1744039420000|2025-04-07 15:23:40|30.95|30.87|31.02|30.77|31.02|30.87|30.89|30.73|9
1744039430000|2025-04-07 15:23:50|31.03|30.78|31.12|30.87|31.12|30.89|30.97|30.78|20
1744039440000|2025-04-07 15:24:00|31.13|30.88|31.23|30.98|31.23|31.06|31.13|30.88|24
1744039450000|2025-04-07 15:24:10|31.15|31.07|31.28|31.03|31.3|31.07|31.15|30.99|2
1744039460000|2025-04-07 15:24:20|31.19|31.11|31.19|31.11|31.27|31.11|31.14|30.97|21
1744039470000|2025-04-07 15:24:30|31.18|31.1|31.2|31.12|31.29|31.13|31.18|31.03|10
1744039480000|2025-04-07 15:24:40|31.18|31.1|31|30.92|31.2|31.12|31|30.92|8
1744039490000|2025-04-07 15:24:50|31.04|30.96|31.13|31.05|31.24|31.07|31.04|30.93|7
1744039500000|2025-04-07 15:25:00|31.11|31.03|30.98|30.9|31.18|31.03|30.96|30.8|14
1744039510000|2025-04-07 15:25:10|30.93|30.85|30.9|30.65|31|30.85|30.68|30.57|9
1744039520000|2025-04-07 15:25:20|30.81|30.73|30.72|30.64|30.85|30.73|30.7|30.57|30
1744039530000|2025-04-07 15:25:30|30.74|30.66|30.91|30.83|30.91|30.83|30.74|30.6|17
1744039540000|2025-04-07 15:25:40|30.89|30.81|30.86|30.78|30.97|30.81|30.83|30.65|17
1744039550000|2025-04-07 15:25:50|30.84|30.76|30.87|30.79|31|30.79|30.84|30.71|42
1744039560000|2025-04-07 15:26:00|30.89|30.81|30.76|30.68|30.91|30.83|30.73|30.59|122
1744039570000|2025-04-07 15:26:10|30.85|30.6|31|30.92|31.09|30.92|30.76|30.6|48
1744039580000|2025-04-07 15:26:20|31.06|30.81|30.9|30.65|31.06|30.81|30.89|30.65|3
1744039590000|2025-04-07 15:26:30|30.83|30.75|30.82|30.57|30.83|30.75|30.69|30.57|3
1744039600000|2025-04-07 15:26:40|30.73|30.65|30.79|30.71|30.79|30.71|30.68|30.6|8
1744039610000|2025-04-07 15:26:50|30.89|30.64|31.01|30.76|31.04|30.79|30.89|30.64|24
1744039620000|2025-04-07 15:27:00|31.03|30.78|31.08|30.83|31.18|30.99|30.95|30.78|6
1744039630000|2025-04-07 15:27:10|31.04|30.79|31.01|30.76|31.04|30.86|30.87|30.73|11
1744039640000|2025-04-07 15:27:20|31.03|30.78|30.95|30.87|31.09|30.95|30.95|30.78|9
1744039650000|2025-04-07 15:27:30|30.93|30.85|30.93|30.85|31.01|30.87|30.9|30.74|8
1744039660000|2025-04-07 15:27:40|30.91|30.83|31.01|30.93|31.09|30.95|30.91|30.83|8
1744039670000|2025-04-07 15:27:50|31|30.92|31.1|30.85|31.14|30.96|30.96|30.85|18
1744039680000|2025-04-07 15:28:00|31.08|30.83|30.95|30.7|31.13|30.99|30.93|30.69|165
1744039690000|2025-04-07 15:28:10|30.87|30.79|30.67|30.42|30.95|30.79|30.6|30.42|85
1744039700000|2025-04-07 15:28:20|30.68|30.43|30.85|30.6|30.85|30.73|30.53|30.37|292
1744039710000|2025-04-07 15:28:30|30.77|30.69|30.74|30.66|30.88|30.72|30.72|30.57|8
1744039720000|2025-04-07 15:28:40|30.94|30.69|30.8|30.72|30.94|30.72|30.77|30.6|10
1744039730000|2025-04-07 15:28:50|30.78|30.7|30.85|30.77|30.85|30.77|30.78|30.7|5
1744039740000|2025-04-07 15:29:00|30.83|30.75|30.98|30.73|31|30.84|30.81|30.67|13
1744039750000|2025-04-07 15:29:10|30.9|30.82|30.85|30.77|30.98|30.82|30.8|30.63|5
1744039760000|2025-04-07 15:29:20|30.87|30.79|30.87|30.79|30.95|30.79|30.81|30.7|41
1744039770000|2025-04-07 15:29:30|30.91|30.83|31.06|30.81|31.06|30.89|30.91|30.75|47
1744039780000|2025-04-07 15:29:40|30.97|30.89|30.94|30.86|31.07|30.91|30.94|30.78|5
1744039790000|2025-04-07 15:29:50|31|30.75|30.9|30.82|31|30.83|30.79|30.6|70
1744039800000|2025-04-07 15:30:00|31.04|30.79|30.74|30.66|31.04|30.79|30.64|30.39|27
1744039810000|2025-04-07 15:30:10|30.88|30.63|30.84|30.59|30.89|30.71|30.75|30.57|13
1744039820000|2025-04-07 15:30:20|30.87|30.62|30.7|30.62|30.94|30.69|30.7|30.55|29
1744039830000|2025-04-07 15:30:30|30.79|30.54|30.7|30.62|30.86|30.69|30.64|30.48|10
1744039840000|2025-04-07 15:30:40|30.69|30.61|30.58|30.5|30.74|30.61|30.55|30.44|35
1744039850000|2025-04-07 15:30:50|30.54|30.46|30.69|30.44|30.73|30.57|30.53|30.35|31
1744039860000|2025-04-07 15:31:00|30.6|30.52|30.62|30.37|30.68|30.55|30.56|30.37|62
1744039870000|2025-04-07 15:31:10|30.6|30.35|30.56|30.48|30.6|30.48|30.48|30.3|63
1744039880000|2025-04-07 15:31:20|30.61|30.53|30.66|30.58|30.76|30.68|30.61|30.5|27
1744039890000|2025-04-07 15:31:30|30.65|30.57|30.61|30.53|30.69|30.57|30.56|30.39|2
1744039900000|2025-04-07 15:31:40|30.69|30.44|30.63|30.38|30.69|30.52|30.48|30.29|0
1744039910000|2025-04-07 15:31:50|30.64|30.39|30.59|30.34|30.7|30.58|30.54|30.34|55
1744039920000|2025-04-07 15:32:00|30.61|30.36|30.43|30.35|30.61|30.43|30.43|30.27|47
1744039930000|2025-04-07 15:32:10|30.54|30.29|30.46|30.38|30.54|30.4|30.46|30.29|3
1744039940000|2025-04-07 15:32:20|30.49|30.41|30.63|30.38|30.65|30.5|30.49|30.38|48
1744039950000|2025-04-07 15:32:30|30.55|30.47|30.5|30.42|30.67|30.51|30.5|30.38|3
1744039960000|2025-04-07 15:32:40|30.48|30.4|30.65|30.4|30.65|30.43|30.44|30.28|27
1744039970000|2025-04-07 15:32:50|30.64|30.39|30.46|30.38|30.64|30.41|30.46|30.29|0
1744039980000|2025-04-07 15:33:00|30.48|30.4|30.36|30.28|30.59|30.4|30.36|30.22|0
1744039990000|2025-04-07 15:33:10|30.38|30.3|30.54|30.46|30.58|30.46|30.38|30.28|5
1744040000000|2025-04-07 15:33:20|30.62|30.37|30.48|30.4|30.62|30.45|30.46|30.32|2
1744040010000|2025-04-07 15:33:30|30.47|30.39|30.44|30.36|30.55|30.4|30.44|30.3|1
1744040020000|2025-04-07 15:33:40|30.43|30.35|30.49|30.41|30.52|30.41|30.43|30.27|0
1744040030000|2025-04-07 15:33:50|30.53|30.45|30.63|30.55|30.63|30.55|30.48|30.32|47
1744040040000|2025-04-07 15:34:00|30.64|30.56|30.66|30.58|30.91|30.75|30.64|30.56|4
1744040050000|2025-04-07 15:34:10|30.64|30.56|30.73|30.65|30.73|30.65|30.58|30.5|13
1744040060000|2025-04-07 15:34:20|30.79|30.54|30.77|30.52|30.82|30.66|30.69|30.52|1
1744040070000|2025-04-07 15:34:30|30.75|30.5|30.58|30.5|30.75|30.56|30.54|30.35|1
1744040080000|2025-04-07 15:34:40|30.59|30.51|30.58|30.5|30.65|30.51|30.49|30.35|2
1744040090000|2025-04-07 15:34:50|30.6|30.52|30.61|30.53|30.65|30.57|30.58|30.5|5
1744040100000|2025-04-07 15:35:00|30.65|30.57|30.48|30.4|30.68|30.58|30.47|30.3|44
1744040110000|2025-04-07 15:35:10|30.56|30.31|30.44|30.36|30.58|30.37|30.44|30.23|0
1744040120000|2025-04-07 15:35:20|30.52|30.27|30.41|30.33|30.52|30.33|30.41|30.21|29
1744040130000|2025-04-07 15:35:30|30.45|30.37|30.24|30.16|30.45|30.37|30.24|30.12|138
1744040140000|2025-04-07 15:35:40|30.23|30.15|30.26|30.18|30.37|30.21|30.23|30.09|5
1744040150000|2025-04-07 15:35:50|30.23|30.15|30.27|30.19|30.35|30.2|30.19|30.07|5
1744040160000|2025-04-07 15:36:00|30.33|30.25|30.35|30.1|30.4|30.29|30.28|30.1|15
1744040170000|2025-04-07 15:36:10|30.26|30.18|30.3|30.05|30.3|30.18|30.23|30.05|1
1744040180000|2025-04-07 15:36:20|30.21|30.13|30.01|29.93|30.25|30.13|30.01|29.85|20
1744040190000|2025-04-07 15:36:30|30|29.92|30.08|30|30.1|30.02|30|29.82|3
1744040200000|2025-04-07 15:36:40|30.12|29.87|30.23|30.15|30.26|30.15|30.08|29.87|24
1744040210000|2025-04-07 15:36:50|30.26|30.18|30.28|30.03|30.34|30.2|30.19|30|0
1744040220000|2025-04-07 15:37:00|30.25|30|30.33|30.25|30.4|30.25|30.16|30|0
1744040230000|2025-04-07 15:37:10|30.31|30.23|30.3|30.05|30.34|30.25|30.26|30.05|1
1744040240000|2025-04-07 15:37:20|30.23|30.15|30.35|30.1|30.35|30.2|30.23|30.05|0
1744040250000|2025-04-07 15:37:30|30.28|30.2|30.34|30.09|30.39|30.23|30.26|30.09|0
1744040260000|2025-04-07 15:37:40|30.23|30.15|30.17|30.09|30.29|30.15|30.17|30.03|0
1744040270000|2025-04-07 15:37:50|30.28|30.03|30.23|29.98|30.28|30.11|30.14|29.98|1
1744040280000|2025-04-07 15:38:00|30.15|30.07|30.2|30.12|30.29|30.13|30.12|29.95|6
1744040290000|2025-04-07 15:38:10|30.28|30.03|30.03|29.78|30.28|30.11|29.89|29.72|12
1744040300000|2025-04-07 15:38:20|30.01|29.76|30.07|29.99|30.07|29.99|29.95|29.76|7
1744040310000|2025-04-07 15:38:30|30.09|30.01|30.22|29.97|30.23|30.07|30.09|29.97|0
1744040320000|2025-04-07 15:38:40|30.17|29.92|30.31|30.06|30.33|30.12|30.09|29.92|6
1744040330000|2025-04-07 15:38:50|30.33|30.08|30.23|30.15|30.38|30.21|30.23|30.06|3
1744040340000|2025-04-07 15:39:00|30.21|30.13|30.29|30.21|30.39|30.24|30.21|30.07|3
1744040350000|2025-04-07 15:39:10|30.38|30.13|30.38|30.13|30.4|30.26|30.3|30.12|0
1744040360000|2025-04-07 15:39:20|30.3|30.22|30.29|30.21|30.36|30.22|30.27|30.08|1
1744040370000|2025-04-07 15:39:30|30.3|30.22|30.48|30.23|30.48|30.37|30.3|30.18|6
1744040380000|2025-04-07 15:39:40|30.35|30.27|30.35|30.27|30.43|30.27|30.3|30.18|0
1744040390000|2025-04-07 15:39:50|30.4|30.32|30.53|30.45|30.58|30.45|30.4|30.25|31
1744040400000|2025-04-07 15:40:00|30.54|30.46|30.53|30.28|30.68|30.52|30.47|30.27|22
1744040410000|2025-04-07 15:40:10|30.4|30.32|30.43|30.18|30.54|30.4|30.4|30.18|5
1744040420000|2025-04-07 15:40:20|30.41|30.16|30.33|30.08|30.41|30.16|30.31|30.06|0
1744040430000|2025-04-07 15:40:30|30.24|30.16|30.23|29.98|30.32|30.16|30.19|29.98|25
1744040440000|2025-04-07 15:40:40|30.25|30|30.14|29.89|30.25|30.09|30.14|29.89|4
1744040450000|2025-04-07 15:40:50|30.16|29.91|30.12|29.87|30.18|29.96|30.04|29.84|0
1744040460000|2025-04-07 15:41:00|30.11|29.86|30.02|29.77|30.11|29.88|29.94|29.77|0
1744040470000|2025-04-07 15:41:10|30.01|29.76|29.92|29.67|30.01|29.79|29.87|29.67|0
1744040480000|2025-04-07 15:41:20|29.84|29.76|29.95|29.7|29.95|29.79|29.84|29.7|0
1744040490000|2025-04-07 15:41:30|29.87|29.79|29.94|29.86|30.08|29.93|29.87|29.78|8
1744040500000|2025-04-07 15:41:40|29.91|29.83|29.9|29.65|29.99|29.83|29.86|29.65|3
1744040510000|2025-04-07 15:41:50|29.87|29.62|29.89|29.64|29.89|29.64|29.87|29.62|0
1744040520000|2025-04-07 15:42:00|29.88|29.63|29.89|29.64|29.89|29.64|29.88|29.63|0
1744040530000|2025-04-07 15:42:10|29.81|29.73|29.86|29.78|29.92|29.78|29.81|29.65|2
1744040540000|2025-04-07 15:42:20|29.94|29.69|29.9|29.65|29.94|29.78|29.86|29.65|0
1744040550000|2025-04-07 15:42:30|29.94|29.69|29.9|29.65|29.94|29.78|29.86|29.64|1
1744040560000|2025-04-07 15:42:40|29.94|29.69|29.94|29.69|29.94|29.78|29.81|29.64|0
1744040580000|2025-04-07 15:43:00|29.86|29.78|29.94|29.69|29.94|29.79|29.86|29.68|2
1744040590000|2025-04-07 15:43:10|29.93|29.68|29.78|29.53|29.93|29.68|29.66|29.45|71
1744040600000|2025-04-07 15:43:20|29.7|29.62|29.84|29.59|29.84|29.62|29.7|29.53|11
1744040610000|2025-04-07 15:43:30|29.75|29.67|29.79|29.54|29.83|29.67|29.75|29.54|0
1744040620000|2025-04-07 15:43:40|29.77|29.52|29.64|29.56|29.77|29.56|29.64|29.49|0
1744040630000|2025-04-07 15:43:50|29.75|29.5|29.7|29.62|29.76|29.62|29.64|29.46|0
1744040640000|2025-04-07 15:44:00|29.78|29.53|29.79|29.71|29.79|29.71|29.69|29.51|2
1744040650000|2025-04-07 15:44:10|29.78|29.7|29.74|29.66|29.86|29.7|29.74|29.58|2
1744040660000|2025-04-07 15:44:20|29.72|29.64|29.8|29.72|29.85|29.72|29.72|29.56|8
1744040670000|2025-04-07 15:44:30|29.93|29.68|29.79|29.54|29.93|29.72|29.79|29.54|23
1744040680000|2025-04-07 15:44:40|29.78|29.53|29.6|29.35|29.78|29.53|29.55|29.35|15
1744040690000|2025-04-07 15:44:50|29.51|29.43|29.62|29.54|29.63|29.54|29.47|29.35|2
1744040700000|2025-04-07 15:45:00|29.6|29.52|29.65|29.57|29.7|29.57|29.59|29.41|7
1744040710000|2025-04-07 15:45:10|29.69|29.61|29.84|29.59|29.94|29.78|29.69|29.53|0
1744040720000|2025-04-07 15:45:20|29.88|29.63|29.84|29.59|29.94|29.69|29.84|29.59|0
1744040730000|2025-04-07 15:45:30|29.88|29.63|29.94|29.69|29.94|29.7|29.76|29.6|0
1744040740000|2025-04-07 15:45:40|29.86|29.78|29.97|29.89|30.01|29.89|29.86|29.75|20
1744040750000|2025-04-07 15:45:50|29.94|29.86|30.08|29.83|30.13|29.92|29.94|29.78|8
1744040760000|2025-04-07 15:46:00|30.14|29.89|29.95|29.7|30.14|29.89|29.93|29.7|0
1744040770000|2025-04-07 15:46:10|29.97|29.72|29.97|29.72|29.99|29.74|29.97|29.72|0
1744040780000|2025-04-07 15:46:20|29.93|29.68|29.97|29.72|29.99|29.74|29.93|29.68|0
1744040790000|2025-04-07 15:46:30|29.99|29.74|30|29.75|30|29.83|29.86|29.69|2
1744040800000|2025-04-07 15:46:40|30.05|29.8|30.02|29.94|30.05|29.94|29.97|29.78|2
1744040810000|2025-04-07 15:46:50|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|1
1744040820000|2025-04-07 15:47:00|30.08|29.83|30.07|29.82|30.08|29.89|29.97|29.78|2
1744040830000|2025-04-07 15:47:10|29.97|29.89|30.07|29.82|30.1|29.89|29.97|29.8|0
1744040840000|2025-04-07 15:47:20|30|29.92|30.06|29.81|30.06|29.92|30|29.81|0
1744040850000|2025-04-07 15:47:30|30.08|29.83|30.03|29.78|30.09|29.84|30.03|29.78|0
1744040860000|2025-04-07 15:47:40|29.94|29.86|29.98|29.73|30.01|29.86|29.94|29.71|0
1744040870000|2025-04-07 15:47:50|30.01|29.76|29.94|29.86|30.01|29.86|29.94|29.73|0
1744040880000|2025-04-07 15:48:00|30|29.75|29.93|29.68|30|29.81|29.89|29.64|0
1744040890000|2025-04-07 15:48:10|29.95|29.7|29.9|29.82|29.98|29.82|29.9|29.69|4
1744040900000|2025-04-07 15:48:20|29.92|29.84|29.86|29.61|29.96|29.84|29.86|29.61|3
1744040910000|2025-04-07 15:48:30|29.79|29.71|29.9|29.65|29.91|29.74|29.79|29.65|1
1744040920000|2025-04-07 15:48:40|29.86|29.61|29.86|29.61|29.9|29.74|29.82|29.61|0
1744040930000|2025-04-07 15:48:50|29.9|29.65|29.76|29.51|29.9|29.69|29.75|29.5|0
1744040940000|2025-04-07 15:49:00|29.8|29.55|29.7|29.45|29.8|29.64|29.7|29.45|0
1744040950000|2025-04-07 15:49:10|29.71|29.46|29.74|29.49|29.81|29.61|29.64|29.43|4
1744040960000|2025-04-07 15:49:20|29.72|29.47|29.81|29.56|29.81|29.64|29.67|29.47|6
1744040970000|2025-04-07 15:49:30|29.72|29.64|29.81|29.56|29.81|29.66|29.72|29.56|0
1744040980000|2025-04-07 15:49:40|29.74|29.66|29.8|29.72|29.89|29.72|29.74|29.58|3
1744040990000|2025-04-07 15:49:50|29.89|29.64|29.89|29.64|29.89|29.64|29.89|29.64|0
1744041000000|2025-04-07 15:50:00|29.81|29.73|29.76|29.51|29.89|29.75|29.67|29.51|2
1744041010000|2025-04-07 15:50:10|29.81|29.56|29.7|29.45|29.81|29.58|29.64|29.45|0
1744041020000|2025-04-07 15:50:20|29.59|29.51|29.64|29.56|29.73|29.56|29.59|29.45|3
1744041030000|2025-04-07 15:50:30|29.67|29.59|29.65|29.4|29.75|29.59|29.61|29.4|4
1744041040000|2025-04-07 15:50:40|29.7|29.45|29.73|29.48|29.73|29.48|29.7|29.45|4
1744041050000|2025-04-07 15:50:50|29.71|29.46|29.83|29.58|29.85|29.64|29.71|29.46|0
1744041060000|2025-04-07 15:51:00|29.85|29.6|29.91|29.66|29.91|29.74|29.77|29.6|5
1744041070000|2025-04-07 15:51:10|29.84|29.76|30.05|29.8|30.05|29.8|29.84|29.68|0
1744041080000|2025-04-07 15:51:20|30.04|29.79|30.05|29.8|30.05|29.8|30.04|29.79|0
1744041090000|2025-04-07 15:51:30|29.96|29.88|30.05|29.8|30.05|29.88|29.9|29.74|2
1744041100000|2025-04-07 15:51:40|30.09|29.84|30.01|29.93|30.09|29.93|30.01|29.84|0
1744041110000|2025-04-07 15:51:50|30.06|29.98|30.16|29.91|30.16|29.98|30.06|29.91|4
1744041120000|2025-04-07 15:52:00|30.07|29.99|30.04|29.96|30.16|29.99|30.04|29.88|0
1744041130000|2025-04-07 15:52:10|30.1|29.85|30.06|29.81|30.1|29.89|29.92|29.76|1
1744041140000|2025-04-07 15:52:20|30.09|29.84|30.16|29.91|30.16|29.93|30.01|29.8|1
1744041150000|2025-04-07 15:52:30|30.2|29.95|30.17|29.92|30.2|29.98|30.04|29.88|0
1744041160000|2025-04-07 15:52:40|30.06|29.98|30.1|29.85|30.1|29.98|30.02|29.8|5
1744041170000|2025-04-07 15:52:50|30.11|29.86|30.09|29.84|30.15|29.9|30.09|29.84|5
1744041180000|2025-04-07 15:53:00|30.05|29.8|30.09|29.84|30.09|29.84|30.04|29.79|0
1744041190000|2025-04-07 15:53:10|30.07|29.82|30.18|29.93|30.18|29.93|30.07|29.82|6
1744041200000|2025-04-07 15:53:20|30.22|29.97|30.26|30.01|30.26|30.11|30.19|29.95|1
1744041210000|2025-04-07 15:53:30|30.28|30.03|30.26|30.01|30.28|30.03|30.26|30.01|0
1744041220000|2025-04-07 15:53:40|30.25|30|30.19|30.11|30.26|30.11|30.17|30|0
1744041230000|2025-04-07 15:53:50|30.2|30.12|30.3|30.05|30.3|30.12|30.2|30.03|8
1744041240000|2025-04-07 15:54:00|30.19|30.11|30.25|30.17|30.34|30.18|30.17|30.05|0
1744041250000|2025-04-07 15:54:10|30.26|30.18|30.26|30.01|30.28|30.2|30.21|29.96|53
1744041260000|2025-04-07 15:54:20|30.19|30.11|30.38|30.13|30.38|30.16|30.19|30.07|6
1744041270000|2025-04-07 15:54:30|30.4|30.15|30.38|30.13|30.4|30.15|30.38|30.13|0
1744041280000|2025-04-07 15:54:40|30.36|30.11|30.35|30.1|30.36|30.19|30.27|30.08|0
1744041290000|2025-04-07 15:54:50|30.33|30.08|30.36|30.11|30.36|30.13|30.21|30.01|1
1744041300000|2025-04-07 15:55:00|30.31|30.06|30.17|29.92|30.31|30.14|30.09|29.92|2
1744041310000|2025-04-07 15:55:10|30.06|29.98|30.14|29.89|30.14|29.98|30.01|29.87|0
1744041320000|2025-04-07 15:55:20|30.06|29.98|30.2|29.95|30.25|30.08|30.06|29.94|1
1744041330000|2025-04-07 15:55:30|30.19|29.94|30.19|29.94|30.19|29.94|30.15|29.9|0
1744041340000|2025-04-07 15:55:40|30.21|29.96|30.24|29.99|30.24|29.99|30.19|29.94|0
1744041350000|2025-04-07 15:55:50|30.26|30.01|30.22|30.14|30.3|30.14|30.2|30.01|0
1744041360000|2025-04-07 15:56:00|30.2|30.12|30.26|30.01|30.28|30.16|30.2|30.01|0
1744041370000|2025-04-07 15:56:10|30.25|30|30.21|29.96|30.26|30.11|30.17|29.96|0
1744041380000|2025-04-07 15:56:20|30.12|30.04|30.15|29.9|30.2|30.04|30.07|29.9|0
1744041390000|2025-04-07 15:56:30|30.11|29.86|30.06|29.81|30.11|29.89|29.97|29.8|0
1744041400000|2025-04-07 15:56:40|30.08|29.83|30.05|29.8|30.1|29.89|29.97|29.8|0
1744041410000|2025-04-07 15:56:50|30.04|29.79|30.05|29.8|30.05|29.86|29.94|29.75|0
1744041420000|2025-04-07 15:57:00|29.97|29.89|30.05|29.8|30.05|29.89|29.97|29.8|0
1744041430000|2025-04-07 15:57:10|29.97|29.89|29.96|29.88|30.05|29.89|29.94|29.8|0
1744041440000|2025-04-07 15:57:20|29.97|29.89|30.23|29.98|30.24|29.99|29.97|29.81|10
1744041450000|2025-04-07 15:57:30|30.24|29.99|30.15|30.07|30.24|30.07|30.11|29.99|0
1744041460000|2025-04-07 15:57:40|30.24|29.99|30.29|30.04|30.29|30.04|30.24|29.99|0
1744041480000|2025-04-07 15:58:00|30.2|30.12|30.33|30.08|30.33|30.12|30.16|30|0
1744041490000|2025-04-07 15:58:10|30.24|30.16|30.33|30.08|30.33|30.16|30.2|30.08|1
1744041500000|2025-04-07 15:58:20|30.25|30.17|30.43|30.18|30.45|30.28|30.25|30.13|5
1744041510000|2025-04-07 15:58:30|30.45|30.2|30.41|30.16|30.45|30.2|30.41|30.16|0
1744041520000|2025-04-07 15:58:40|30.44|30.19|30.48|30.23|30.48|30.23|30.44|30.19|0
1744041530000|2025-04-07 15:58:50|30.44|30.19|30.36|30.11|30.45|30.2|30.36|30.11|0
1744041540000|2025-04-07 15:59:00|30.38|30.13|30.46|30.21|30.46|30.21|30.38|30.13|0
1744041550000|2025-04-07 15:59:10|30.45|30.2|30.32|30.24|30.45|30.24|30.32|30.11|1
1744041560000|2025-04-07 15:59:20|30.4|30.15|30.4|30.15|30.4|30.15|30.4|30.15|0
1744041570000|2025-04-07 15:59:30|30.36|30.11|30.39|30.14|30.39|30.23|30.31|30.1|1
1744041580000|2025-04-07 15:59:40|30.31|30.23|30.43|30.18|30.43|30.23|30.31|30.14|2
1744041590000|2025-04-07 15:59:50|30.42|30.17|30.45|30.2|30.45|30.2|30.38|30.13|2
1744041600000|2025-04-07 16:00:00|30.46|30.21|30.61|30.36|30.61|30.36|30.39|30.21|1
1744041610000|2025-04-07 16:00:10|30.63|30.38|30.58|30.33|30.63|30.38|30.58|30.33|1
1744041620000|2025-04-07 16:00:20|30.61|30.36|30.66|30.41|30.66|30.46|30.54|30.36|0
1744041630000|2025-04-07 16:00:30|30.59|30.51|30.68|30.43|30.68|30.51|30.59|30.42|0
1744041640000|2025-04-07 16:00:40|30.67|30.42|30.61|30.36|30.67|30.42|30.61|30.36|0
1744041650000|2025-04-07 16:00:50|30.52|30.44|30.5|30.25|30.6|30.44|30.5|30.25|0
1744041660000|2025-04-07 16:01:00|30.49|30.24|30.45|30.2|30.52|30.3|30.38|30.17|0
1744041670000|2025-04-07 16:01:10|30.49|30.24|30.44|30.19|30.49|30.24|30.44|30.19|0
1744041680000|2025-04-07 16:01:20|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|0
1744041690000|2025-04-07 16:01:30|30.44|30.19|30.5|30.25|30.5|30.25|30.44|30.19|1
1744041700000|2025-04-07 16:01:40|30.55|30.3|30.56|30.31|30.56|30.31|30.55|30.3|0
1744041710000|2025-04-07 16:01:50|30.6|30.35|30.65|30.4|30.65|30.4|30.6|30.35|0
1744041720000|2025-04-07 16:02:00|30.66|30.41|30.65|30.4|30.66|30.41|30.65|30.4|0
1744041730000|2025-04-07 16:02:10|30.59|30.34|30.62|30.37|30.62|30.37|30.59|30.34|0
1744041740000|2025-04-07 16:02:20|30.64|30.39|30.66|30.41|30.69|30.44|30.64|30.39|1
1744041750000|2025-04-07 16:02:30|30.65|30.4|30.5|30.25|30.65|30.4|30.41|30.25|1
1744041760000|2025-04-07 16:02:40|30.53|30.28|30.61|30.36|30.61|30.36|30.51|30.26|0
1744041770000|2025-04-07 16:02:50|30.59|30.34|30.61|30.36|30.61|30.36|30.59|30.34|0
1744041780000|2025-04-07 16:03:00|30.6|30.35|30.61|30.36|30.61|30.44|30.52|30.35|0
1744041790000|2025-04-07 16:03:10|30.63|30.38|30.73|30.48|30.73|30.48|30.63|30.38|1
1744041800000|2025-04-07 16:03:20|30.77|30.52|30.78|30.53|30.78|30.53|30.77|30.52|0
1744041810000|2025-04-07 16:03:30|30.74|30.49|30.62|30.54|30.74|30.57|30.62|30.43|1
1744041820000|2025-04-07 16:03:40|30.63|30.55|30.74|30.49|30.74|30.57|30.63|30.43|0
1744041830000|2025-04-07 16:03:50|30.73|30.48|30.69|30.44|30.73|30.48|30.69|30.44|0
1744041850000|2025-04-07 16:04:10|30.68|30.43|30.64|30.39|30.68|30.43|30.63|30.38|0
1744041860000|2025-04-07 16:04:20|30.56|30.48|30.64|30.39|30.64|30.48|30.54|30.38|2
1744041870000|2025-04-07 16:04:30|30.56|30.48|30.64|30.39|30.64|30.48|30.56|30.39|0
1744041880000|2025-04-07 16:04:40|30.6|30.35|30.59|30.34|30.62|30.37|30.59|30.34|3
1744041890000|2025-04-07 16:04:50|30.61|30.36|30.59|30.34|30.64|30.39|30.59|30.34|0
1744041900000|2025-04-07 16:05:00|30.51|30.43|30.73|30.48|30.73|30.52|30.51|30.41|2
1744041910000|2025-04-07 16:05:10|30.74|30.49|30.6|30.52|30.74|30.58|30.6|30.43|0
1744041920000|2025-04-07 16:05:20|30.69|30.44|30.71|30.63|30.79|30.63|30.65|30.44|1
1744041930000|2025-04-07 16:05:30|30.77|30.69|30.78|30.53|30.78|30.7|30.7|30.53|1
1744041940000|2025-04-07 16:05:40|30.77|30.52|30.78|30.53|30.78|30.6|30.68|30.51|0
1744041950000|2025-04-07 16:05:50|30.7|30.62|30.84|30.59|30.84|30.67|30.7|30.59|1
1744041960000|2025-04-07 16:06:00|30.86|30.61|30.81|30.56|30.86|30.69|30.76|30.56|3
1744041970000|2025-04-07 16:06:10|30.73|30.65|30.75|30.67|30.83|30.67|30.73|30.58|1
1744041980000|2025-04-07 16:06:20|30.83|30.58|30.91|30.66|30.91|30.74|30.75|30.58|2
1744041990000|2025-04-07 16:06:30|30.92|30.67|30.85|30.77|30.93|30.77|30.83|30.65|68
1744042000000|2025-04-07 16:06:40|30.89|30.81|30.89|30.81|31.03|30.84|30.85|30.73|265
1744042010000|2025-04-07 16:06:50|30.83|30.75|30.88|30.8|30.96|30.8|30.82|30.65|213
1744042020000|2025-04-07 16:07:00|30.92|30.84|30.84|30.59|30.93|30.85|30.8|30.59|34
1744042030000|2025-04-07 16:07:10|30.76|30.68|30.85|30.6|30.85|30.69|30.76|30.59|0
1744042040000|2025-04-07 16:07:20|30.76|30.68|30.81|30.73|30.85|30.73|30.76|30.6|0
1744042050000|2025-04-07 16:07:30|30.82|30.74|30.98|30.73|30.98|30.79|30.82|30.66|0
1744042060000|2025-04-07 16:07:40|30.89|30.81|30.87|30.79|30.98|30.82|30.85|30.73|0
1744042070000|2025-04-07 16:07:50|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|2
1744042080000|2025-04-07 16:08:00|30.75|30.67|30.94|30.69|30.94|30.7|30.75|30.67|78
1744042090000|2025-04-07 16:08:10|30.9|30.82|30.94|30.86|31.03|30.87|30.9|30.78|122
1744042100000|2025-04-07 16:08:20|30.95|30.87|30.94|30.86|30.98|30.9|30.92|30.84|0
1744042110000|2025-04-07 16:08:30|30.92|30.84|30.95|30.7|31|30.85|30.87|30.7|43
1744042120000|2025-04-07 16:08:40|30.86|30.78|30.87|30.79|30.95|30.79|30.86|30.7|0
1744042130000|2025-04-07 16:08:50|30.95|30.7|30.86|30.78|30.95|30.79|30.86|30.7|0
1744042140000|2025-04-07 16:09:00|30.91|30.66|30.86|30.78|30.92|30.78|30.82|30.66|11
1744042150000|2025-04-07 16:09:10|30.85|30.77|30.99|30.74|30.99|30.82|30.85|30.68|3
1744042160000|2025-04-07 16:09:20|30.96|30.71|30.85|30.77|30.96|30.79|30.85|30.71|0
1744042170000|2025-04-07 16:09:30|30.86|30.78|30.93|30.68|30.93|30.78|30.85|30.68|1
1744042180000|2025-04-07 16:09:40|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1744042190000|2025-04-07 16:09:50|30.93|30.68|30.93|30.68|30.93|30.68|30.93|30.68|0
1744042200000|2025-04-07 16:10:00|30.85|30.77|30.9|30.82|30.99|30.82|30.85|30.69|2
1744042210000|2025-04-07 16:10:10|30.99|30.74|31|30.75|31|30.82|30.85|30.68|1
1744042220000|2025-04-07 16:10:20|30.92|30.84|30.99|30.74|30.99|30.84|30.91|30.74|23
1744042230000|2025-04-07 16:10:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1744042240000|2025-04-07 16:10:40|31|30.75|31|30.75|31.02|30.77|31|30.75|1
1744042250000|2025-04-07 16:10:50|31.02|30.77|30.93|30.85|31.02|30.86|30.93|30.77|1
1744042260000|2025-04-07 16:11:00|30.95|30.87|30.85|30.77|31.03|30.87|30.83|30.68|322
1744042270000|2025-04-07 16:11:10|30.84|30.76|30.8|30.72|30.91|30.76|30.8|30.64|1
1744042280000|2025-04-07 16:11:20|30.87|30.62|30.81|30.56|30.87|30.66|30.74|30.56|47
1744042290000|2025-04-07 16:11:30|30.74|30.66|30.83|30.58|30.83|30.67|30.7|30.51|54
1744042300000|2025-04-07 16:11:40|30.73|30.65|30.69|30.44|30.8|30.65|30.62|30.43|29
1744042310000|2025-04-07 16:11:50|30.72|30.47|30.73|30.48|30.73|30.57|30.6|30.43|1
1744042320000|2025-04-07 16:12:00|30.65|30.57|30.71|30.46|30.78|30.57|30.65|30.46|1
1744042330000|2025-04-07 16:12:10|30.66|30.41|30.66|30.41|30.68|30.5|30.5|30.33|1
1744042340000|2025-04-07 16:12:20|30.69|30.44|30.71|30.46|30.71|30.54|30.62|30.38|2
1744042350000|2025-04-07 16:12:30|30.73|30.48|30.75|30.67|30.83|30.67|30.63|30.48|2
1744042360000|2025-04-07 16:12:40|30.78|30.53|30.71|30.63|30.83|30.67|30.71|30.53|1
1744042370000|2025-04-07 16:12:50|30.79|30.54|30.84|30.59|30.84|30.68|30.7|30.54|1
1744042380000|2025-04-07 16:13:00|30.82|30.57|30.68|30.43|30.82|30.63|30.66|30.41|1
1744042390000|2025-04-07 16:13:10|30.66|30.41|30.68|30.43|30.69|30.53|30.51|30.34|2
1744042400000|2025-04-07 16:13:20|30.66|30.41|30.63|30.38|30.68|30.5|30.58|30.38|0
1744042410000|2025-04-07 16:13:30|30.61|30.36|30.55|30.3|30.61|30.36|30.55|30.3|0
1744042420000|2025-04-07 16:13:40|30.54|30.29|30.49|30.24|30.54|30.34|30.42|30.24|1
1744042430000|2025-04-07 16:13:50|30.51|30.26|30.47|30.39|30.51|30.42|30.43|30.26|0
1744042440000|2025-04-07 16:14:00|30.58|30.33|30.54|30.46|30.58|30.46|30.46|30.29|0
1744042450000|2025-04-07 16:14:10|30.64|30.39|30.57|30.49|30.65|30.49|30.52|30.35|0
1744042460000|2025-04-07 16:14:20|30.6|30.35|30.55|30.3|30.6|30.39|30.43|30.26|27
1744042470000|2025-04-07 16:14:30|30.54|30.29|30.64|30.39|30.64|30.39|30.47|30.28|0
1744042480000|2025-04-07 16:14:40|30.56|30.48|30.54|30.29|30.67|30.48|30.52|30.27|2
1744042490000|2025-04-07 16:14:50|30.51|30.26|30.51|30.26|30.53|30.28|30.49|30.24|0
1744042500000|2025-04-07 16:15:00|30.53|30.28|30.5|30.25|30.53|30.31|30.37|30.16|2
1744042510000|2025-04-07 16:15:10|30.46|30.38|30.58|30.33|30.6|30.45|30.46|30.31|2
1744042520000|2025-04-07 16:15:20|30.55|30.3|30.51|30.26|30.55|30.3|30.51|30.26|0
1744042530000|2025-04-07 16:15:30|30.57|30.32|30.56|30.31|30.57|30.4|30.4|30.23|112
1744042540000|2025-04-07 16:15:40|30.48|30.4|30.48|30.4|30.59|30.42|30.48|30.32|0
1744042550000|2025-04-07 16:15:50|30.49|30.41|30.65|30.4|30.65|30.48|30.49|30.4|1
1744042560000|2025-04-07 16:16:00|30.56|30.48|30.5|30.42|30.64|30.48|30.5|30.36|2
1744042570000|2025-04-07 16:16:10|30.58|30.33|30.52|30.44|30.59|30.44|30.47|30.31|2
1744042580000|2025-04-07 16:16:20|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|1
1744042590000|2025-04-07 16:16:30|30.6|30.52|30.73|30.48|30.73|30.58|30.58|30.45|1
1744042600000|2025-04-07 16:16:40|30.69|30.44|30.68|30.43|30.69|30.52|30.57|30.39|1
1744042610000|2025-04-07 16:16:50|30.66|30.41|30.69|30.44|30.69|30.44|30.66|30.41|0
1744042620000|2025-04-07 16:17:00|30.63|30.55|30.68|30.6|30.76|30.6|30.62|30.44|0
1744042630000|2025-04-07 16:17:10|30.67|30.59|30.56|30.31|30.73|30.59|30.56|30.31|0
1744042640000|2025-04-07 16:17:20|30.58|30.33|30.59|30.34|30.59|30.43|30.5|30.31|0
1744042650000|2025-04-07 16:17:30|30.54|30.29|30.46|30.38|30.54|30.38|30.46|30.29|0
1744042660000|2025-04-07 16:17:40|30.59|30.34|30.61|30.53|30.69|30.53|30.51|30.34|0
1744042670000|2025-04-07 16:17:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1744042680000|2025-04-07 16:18:00|30.65|30.57|30.85|30.6|30.85|30.66|30.65|30.52|1
1744042700000|2025-04-07 16:18:20|30.77|30.69|30.83|30.75|30.91|30.77|30.77|30.62|103
1744042710000|2025-04-07 16:18:30|30.91|30.66|30.87|30.62|30.91|30.66|30.87|30.62|0
1744042720000|2025-04-07 16:18:40|30.85|30.6|30.77|30.52|30.85|30.6|30.77|30.52|0
1744042730000|2025-04-07 16:18:50|30.7|30.62|30.77|30.52|30.77|30.62|30.7|30.52|0
1744042740000|2025-04-07 16:19:00|30.71|30.63|30.81|30.56|30.81|30.65|30.71|30.56|0
1744042750000|2025-04-07 16:19:10|30.82|30.57|30.69|30.61|30.82|30.62|30.65|30.48|21
1744042760000|2025-04-07 16:19:20|30.7|30.62|30.69|30.44|30.74|30.62|30.68|30.44|21
1744042770000|2025-04-07 16:19:30|30.67|30.42|30.69|30.44|30.69|30.44|30.67|30.42|1
1744042780000|2025-04-07 16:19:40|30.71|30.46|30.66|30.41|30.71|30.48|30.56|30.39|1
1744042790000|2025-04-07 16:19:50|30.67|30.42|30.55|30.47|30.67|30.47|30.53|30.37|40
1744042800000|2025-04-07 16:20:00|30.64|30.39|30.66|30.41|30.67|30.52|30.58|30.39|1
1744042810000|2025-04-07 16:20:10|30.67|30.42|30.55|30.47|30.67|30.52|30.55|30.42|1
1744042820000|2025-04-07 16:20:20|30.58|30.5|30.71|30.63|30.71|30.63|30.58|30.5|1
1744042830000|2025-04-07 16:20:30|30.82|30.57|30.76|30.68|30.82|30.68|30.74|30.57|1
1744042840000|2025-04-07 16:20:40|30.75|30.67|30.85|30.6|30.85|30.67|30.71|30.6|2
1744042850000|2025-04-07 16:20:50|30.76|30.68|30.74|30.49|30.77|30.68|30.71|30.49|21
1744042860000|2025-04-07 16:21:00|30.71|30.63|30.72|30.47|30.75|30.67|30.68|30.47|2
1744042870000|2025-04-07 16:21:10|30.69|30.44|30.66|30.41|30.69|30.44|30.66|30.41|0
1744042880000|2025-04-07 16:21:20|30.67|30.42|30.67|30.42|30.67|30.5|30.58|30.41|0
1744042890000|2025-04-07 16:21:30|30.6|30.52|30.73|30.65|30.79|30.65|30.6|30.43|0
1744042900000|2025-04-07 16:21:40|30.82|30.57|30.92|30.67|30.92|30.77|30.8|30.57|0
1744042910000|2025-04-07 16:21:50|30.85|30.77|30.86|30.78|30.93|30.79|30.85|30.67|0
1744042920000|2025-04-07 16:22:00|30.85|30.77|30.89|30.64|30.89|30.77|30.81|30.64|0
1744042930000|2025-04-07 16:22:10|30.81|30.73|30.85|30.77|30.96|30.77|30.81|30.71|52
1744042940000|2025-04-07 16:22:20|30.92|30.67|30.9|30.65|30.92|30.67|30.9|30.65|1
1744042950000|2025-04-07 16:22:30|30.85|30.6|30.84|30.59|30.87|30.62|30.82|30.57|0
1744042960000|2025-04-07 16:22:40|30.89|30.64|30.87|30.62|30.89|30.64|30.84|30.59|0
1744042970000|2025-04-07 16:22:50|30.84|30.59|30.68|30.6|30.84|30.62|30.68|30.55|1
1744042980000|2025-04-07 16:23:00|30.72|30.64|30.86|30.61|30.87|30.64|30.72|30.61|34
1744042990000|2025-04-07 16:23:10|30.78|30.7|30.83|30.75|30.87|30.75|30.78|30.62|0
1744043000000|2025-04-07 16:23:20|30.91|30.66|30.82|30.57|30.91|30.66|30.82|30.57|0
1744043010000|2025-04-07 16:23:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1744043030000|2025-04-07 16:23:50|30.84|30.59|30.71|30.46|30.84|30.59|30.71|30.46|0
1744043040000|2025-04-07 16:24:00|30.67|30.42|30.72|30.47|30.77|30.52|30.67|30.42|0
1744043050000|2025-04-07 16:24:10|30.76|30.51|30.71|30.46|30.76|30.64|30.68|30.46|0
1744043060000|2025-04-07 16:24:20|30.73|30.48|30.66|30.41|30.73|30.48|30.66|30.41|0
1744043070000|2025-04-07 16:24:30|30.64|30.39|30.66|30.41|30.68|30.43|30.5|30.34|0
1744043080000|2025-04-07 16:24:40|30.65|30.4|30.62|30.37|30.65|30.4|30.61|30.36|0
1744043090000|2025-04-07 16:24:50|30.58|30.5|30.62|30.37|30.67|30.5|30.58|30.37|0
1744043100000|2025-04-07 16:25:00|30.64|30.39|30.57|30.32|30.64|30.39|30.57|30.32|0
1744043110000|2025-04-07 16:25:10|30.59|30.34|30.46|30.38|30.61|30.4|30.46|30.34|0
1744043120000|2025-04-07 16:25:20|30.45|30.37|30.36|30.28|30.51|30.37|30.36|30.22|19
1744043130000|2025-04-07 16:25:30|30.43|30.18|30.46|30.21|30.47|30.33|30.34|30.15|3
1744043140000|2025-04-07 16:25:40|30.48|30.23|30.51|30.26|30.51|30.34|30.42|30.21|0
1744043150000|2025-04-07 16:25:50|30.43|30.35|30.51|30.26|30.55|30.39|30.43|30.26|0
1744043160000|2025-04-07 16:26:00|30.43|30.35|30.56|30.31|30.56|30.39|30.43|30.31|0
1744043170000|2025-04-07 16:26:10|30.48|30.4|30.61|30.36|30.62|30.45|30.48|30.31|0
1744043190000|2025-04-07 16:26:30|30.48|30.4|30.51|30.26|30.52|30.4|30.48|30.26|1
1744043200000|2025-04-07 16:26:40|30.5|30.25|30.39|30.14|30.5|30.25|30.39|30.14|0
1744043210000|2025-04-07 16:26:50|30.28|30.2|30.33|30.08|30.35|30.2|30.22|30.08|0
1744043220000|2025-04-07 16:27:00|30.22|30.14|30.31|30.06|30.33|30.14|30.22|30.06|0
1744043230000|2025-04-07 16:27:10|30.25|30.17|30.26|30.18|30.36|30.18|30.25|30.09|0
1744043240000|2025-04-07 16:27:20|30.37|30.12|30.46|30.21|30.46|30.29|30.37|30.12|0
1744043250000|2025-04-07 16:27:30|30.38|30.3|30.56|30.31|30.56|30.39|30.38|30.26|0
1744043260000|2025-04-07 16:27:40|30.57|30.32|30.59|30.34|30.59|30.34|30.57|30.32|0
1744043270000|2025-04-07 16:27:50|30.61|30.36|30.63|30.38|30.63|30.38|30.61|30.36|0
1744043280000|2025-04-07 16:28:00|30.64|30.39|30.71|30.46|30.73|30.48|30.64|30.39|0
1744043290000|2025-04-07 16:28:10|30.67|30.42|30.66|30.41|30.67|30.42|30.66|30.41|0
1744043300000|2025-04-07 16:28:20|30.65|30.4|30.61|30.36|30.65|30.4|30.6|30.35|0
1744043310000|2025-04-07 16:28:30|30.56|30.31|30.55|30.3|30.63|30.38|30.55|30.3|0
1744043320000|2025-04-07 16:28:40|30.54|30.29|30.63|30.38|30.63|30.38|30.5|30.25|0
1744043330000|2025-04-07 16:28:50|30.65|30.4|30.52|30.44|30.65|30.44|30.52|30.4|0
1744043340000|2025-04-07 16:29:00|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1744043350000|2025-04-07 16:29:10|30.65|30.4|30.59|30.34|30.65|30.4|30.59|30.34|1
1744043360000|2025-04-07 16:29:20|30.6|30.35|30.5|30.25|30.6|30.35|30.5|30.25|0
1744043370000|2025-04-07 16:29:30|30.49|30.24|30.49|30.24|30.54|30.29|30.49|30.24|0
1744043380000|2025-04-07 16:29:40|30.5|30.25|30.49|30.24|30.54|30.29|30.49|30.24|3
1744043390000|2025-04-07 16:29:50|30.5|30.25|30.54|30.46|30.61|30.46|30.46|30.25|3
1744043400000|2025-04-07 16:30:00|30.63|30.38|30.7|30.45|30.73|30.59|30.62|30.38|18
1744043410000|2025-04-07 16:30:10|30.74|30.49|30.77|30.52|30.77|30.52|30.7|30.45|0
1744043420000|2025-04-07 16:30:20|30.75|30.5|30.76|30.51|30.77|30.52|30.72|30.47|0
1744043430000|2025-04-07 16:30:30|30.74|30.49|30.68|30.43|30.78|30.53|30.68|30.43|0
1744043440000|2025-04-07 16:30:40|30.67|30.42|30.75|30.5|30.77|30.5|30.6|30.35|0
1744043450000|2025-04-07 16:30:50|30.71|30.46|30.7|30.45|30.71|30.46|30.7|30.45|0
1744043460000|2025-04-07 16:31:00|30.69|30.44|30.7|30.45|30.7|30.45|30.65|30.4|0
1744043470000|2025-04-07 16:31:10|30.68|30.43|30.57|30.49|30.7|30.49|30.57|30.43|0
1744043480000|2025-04-07 16:31:20|30.56|30.48|30.6|30.35|30.6|30.48|30.56|30.35|1
1744043490000|2025-04-07 16:31:30|30.58|30.33|30.54|30.29|30.58|30.33|30.54|30.29|0
1744043500000|2025-04-07 16:31:40|30.53|30.28|30.48|30.23|30.53|30.28|30.42|30.17|0
1744043510000|2025-04-07 16:31:50|30.49|30.24|30.41|30.16|30.49|30.24|30.41|30.16|0
1744043520000|2025-04-07 16:32:00|30.43|30.18|30.45|30.2|30.45|30.2|30.41|30.16|0
1744043530000|2025-04-07 16:32:10|30.49|30.24|30.48|30.23|30.49|30.24|30.45|30.2|0
1744043540000|2025-04-07 16:32:20|30.46|30.21|30.4|30.15|30.46|30.21|30.4|30.15|0
1744043550000|2025-04-07 16:32:30|30.42|30.17|30.37|30.12|30.44|30.19|30.32|30.07|0
1744043560000|2025-04-07 16:32:40|30.38|30.13|30.32|30.07|30.4|30.15|30.32|30.07|0
1744043570000|2025-04-07 16:32:50|30.33|30.08|30.37|30.12|30.37|30.12|30.33|30.08|0
1744043580000|2025-04-07 16:33:00|30.38|30.13|30.4|30.15|30.4|30.15|30.38|30.13|0
1744043590000|2025-04-07 16:33:10|30.42|30.17|30.41|30.16|30.42|30.17|30.41|30.16|0
1744043600000|2025-04-07 16:33:20|30.39|30.14|30.38|30.13|30.4|30.15|30.38|30.13|0
1744043610000|2025-04-07 16:33:30|30.4|30.15|30.42|30.17|30.42|30.17|30.4|30.15|0
1744043620000|2025-04-07 16:33:40|30.46|30.21|30.62|30.37|30.63|30.46|30.42|30.21|1
1744043630000|2025-04-07 16:33:50|30.64|30.39|30.64|30.39|30.64|30.39|30.64|30.39|0
1744043640000|2025-04-07 16:34:00|30.62|30.37|30.56|30.31|30.62|30.41|30.49|30.31|1
1744043650000|2025-04-07 16:34:10|30.6|30.35|30.65|30.4|30.66|30.49|30.57|30.35|0
1744043660000|2025-04-07 16:34:20|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1744043670000|2025-04-07 16:34:30|30.48|30.4|30.55|30.3|30.55|30.4|30.48|30.3|1
1744043680000|2025-04-07 16:34:40|30.54|30.29|30.54|30.29|30.54|30.29|30.54|30.29|0
1744043690000|2025-04-07 16:34:50|30.55|30.3|30.54|30.29|30.55|30.3|30.54|30.29|0
1744043700000|2025-04-07 16:35:00|30.55|30.3|30.55|30.3|30.55|30.3|30.55|30.3|0
1744043710000|2025-04-07 16:35:10|30.57|30.32|30.6|30.35|30.6|30.41|30.49|30.32|0
1744043730000|2025-04-07 16:35:30|30.52|30.44|30.63|30.55|30.72|30.55|30.52|30.44|2
1744043740000|2025-04-07 16:35:40|30.58|30.5|30.61|30.36|30.65|30.5|30.58|30.36|3
1744043750000|2025-04-07 16:35:50|30.52|30.44|30.59|30.34|30.59|30.44|30.51|30.34|1
1744043760000|2025-04-07 16:36:00|30.51|30.43|30.65|30.4|30.65|30.46|30.51|30.35|0
1744043770000|2025-04-07 16:36:10|30.57|30.49|30.7|30.45|30.7|30.49|30.57|30.41|0
1744043780000|2025-04-07 16:36:20|30.65|30.4|30.65|30.4|30.65|30.4|30.65|30.4|0
1744043800000|2025-04-07 16:36:40|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|0
1744043810000|2025-04-07 16:36:50|30.71|30.46|30.64|30.39|30.71|30.54|30.62|30.39|1
1744043820000|2025-04-07 16:37:00|30.65|30.4|30.7|30.45|30.7|30.45|30.65|30.4|0
1744043840000|2025-04-07 16:37:20|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|0
1744043850000|2025-04-07 16:37:30|30.66|30.58|30.64|30.39|30.72|30.58|30.64|30.39|0
1744043860000|2025-04-07 16:37:40|30.65|30.4|30.64|30.39|30.65|30.4|30.64|30.39|0
1744043880000|2025-04-07 16:38:00|30.68|30.43|30.69|30.44|30.69|30.44|30.68|30.43|0
1744043890000|2025-04-07 16:38:10|30.68|30.43|30.69|30.44|30.69|30.44|30.68|30.43|0
1744043900000|2025-04-07 16:38:20|30.61|30.53|30.74|30.49|30.74|30.53|30.61|30.44|0
1744043910000|2025-04-07 16:38:30|30.66|30.58|30.8|30.55|30.8|30.58|30.66|30.54|0
1744043930000|2025-04-07 16:38:50|30.83|30.58|30.74|30.49|30.83|30.66|30.72|30.49|1
1744043940000|2025-04-07 16:39:00|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1744043950000|2025-04-07 16:39:10|30.73|30.48|30.73|30.48|30.73|30.48|30.73|30.48|0
1744043960000|2025-04-07 16:39:20|30.72|30.47|30.8|30.55|30.8|30.55|30.72|30.47|0
1744043970000|2025-04-07 16:39:30|30.81|30.56|30.88|30.63|30.88|30.63|30.81|30.56|0
1744043980000|2025-04-07 16:39:40|30.9|30.82|31.03|30.78|31.03|30.82|30.9|30.73|0
1744044000000|2025-04-07 16:40:00|31.05|30.8|31.08|30.83|31.08|30.83|31.03|30.78|0
1744044010000|2025-04-07 16:40:10|31.1|30.8|31.01|30.76|31.1|30.9|30.95|30.76|0
1744044020000|2025-04-07 16:40:20|30.92|30.84|30.97|30.72|30.97|30.84|30.9|30.72|3
1744044030000|2025-04-07 16:40:30|30.82|30.74|30.91|30.66|30.91|30.74|30.77|30.58|1
1744044040000|2025-04-07 16:40:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1744044050000|2025-04-07 16:40:50|30.92|30.67|30.92|30.67|30.92|30.67|30.92|30.67|0
1744044060000|2025-04-07 16:41:00|30.93|30.68|30.97|30.72|31|30.84|30.92|30.68|1
1744044070000|2025-04-07 16:41:10|30.98|30.73|30.96|30.88|30.98|30.9|30.92|30.73|0
1744044080000|2025-04-07 16:41:20|30.98|30.9|30.99|30.91|31.05|30.91|30.98|30.79|0
1744044090000|2025-04-07 16:41:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1744044100000|2025-04-07 16:41:40|31.02|30.77|31.03|30.78|31.07|30.84|30.92|30.75|0
1744044110000|2025-04-07 16:41:50|31.05|30.8|31.04|30.79|31.06|30.81|31.03|30.78|0
1744044120000|2025-04-07 16:42:00|31.06|30.81|31.03|30.95|31.07|30.95|30.99|30.79|0
1744044130000|2025-04-07 16:42:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1744044140000|2025-04-07 16:42:20|31.05|30.97|31.12|30.87|31.16|30.97|31.05|30.84|21
1744044150000|2025-04-07 16:42:30|31.16|30.91|31.15|30.9|31.18|30.93|31.13|30.88|5
1744044160000|2025-04-07 16:42:40|31.13|30.88|31.13|30.88|31.13|30.88|31.13|30.88|0
1744044170000|2025-04-07 16:42:50|31.12|30.87|31.06|30.81|31.12|30.91|30.99|30.81|1
1744044180000|2025-04-07 16:43:00|31.07|30.82|31.13|30.88|31.13|30.96|31.04|30.8|3
1744044190000|2025-04-07 16:43:10|31.09|30.84|31.09|30.84|31.13|30.88|31.09|30.84|0
1744044200000|2025-04-07 16:43:20|31.13|30.88|31.09|30.84|31.13|30.88|31.09|30.84|0
1744044210000|2025-04-07 16:43:30|31.07|30.82|31.05|30.8|31.07|30.82|31.04|30.79|1
1744044220000|2025-04-07 16:43:40|31.07|30.82|31.05|30.8|31.07|30.82|31.05|30.8|0
1744044230000|2025-04-07 16:43:50|31.08|30.83|31.11|30.86|31.11|30.86|31.08|30.83|0
1744044240000|2025-04-07 16:44:00|31.09|30.84|31.15|30.9|31.15|30.9|31.09|30.84|0
1744044250000|2025-04-07 16:44:10|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1744044260000|2025-04-07 16:44:20|31.12|30.87|31.12|30.87|31.12|30.87|31.12|30.87|0
1744044280000|2025-04-07 16:44:40|31.08|30.83|31.03|30.78|31.08|30.83|31.02|30.77|0
1744044290000|2025-04-07 16:44:50|31.07|30.82|31.05|30.8|31.07|30.82|31.05|30.8|0
1744044300000|2025-04-07 16:45:00|31.1|30.85|31.08|30.83|31.1|30.85|31.08|30.83|4
1744044310000|2025-04-07 16:45:10|31.06|30.81|31.05|30.8|31.08|30.91|30.96|30.8|3
1744044320000|2025-04-07 16:45:20|30.97|30.89|31|30.92|31|30.92|30.96|30.88|1
1744044330000|2025-04-07 16:45:30|30.96|30.88|30.95|30.87|31.07|30.94|30.95|30.8|5
1744044340000|2025-04-07 16:45:40|30.93|30.85|30.96|30.88|30.96|30.88|30.92|30.84|0
1744044350000|2025-04-07 16:45:50|30.91|30.83|30.94|30.86|30.96|30.88|30.91|30.83|0
1744044370000|2025-04-07 16:46:10|30.97|30.72|30.96|30.71|30.97|30.72|30.93|30.68|3
1744044380000|2025-04-07 16:46:20|30.88|30.8|30.86|30.78|30.98|30.82|30.86|30.71|0
1744044390000|2025-04-07 16:46:30|30.94|30.69|30.87|30.62|30.94|30.78|30.86|30.62|0
1744044400000|2025-04-07 16:46:40|30.79|30.71|30.92|30.67|30.92|30.75|30.79|30.67|0
1744044410000|2025-04-07 16:46:50|30.84|30.76|30.95|30.7|30.95|30.76|30.84|30.7|0
1744044430000|2025-04-07 16:47:10|30.93|30.68|30.93|30.68|30.93|30.68|30.93|30.68|0
1744044440000|2025-04-07 16:47:20|30.9|30.65|30.87|30.62|30.9|30.76|30.81|30.62|4
1744044450000|2025-04-07 16:47:30|30.79|30.71|30.92|30.67|30.92|30.75|30.79|30.62|0
1744044470000|2025-04-07 16:47:50|30.88|30.63|30.85|30.6|30.88|30.63|30.85|30.6|0
1744044480000|2025-04-07 16:48:00|30.87|30.62|30.93|30.68|30.93|30.76|30.79|30.62|0
1744044490000|2025-04-07 16:48:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1744044500000|2025-04-07 16:48:20|30.95|30.7|30.95|30.7|30.95|30.78|30.86|30.68|9
1744044510000|2025-04-07 16:48:30|30.97|30.72|30.94|30.86|31.03|30.86|30.89|30.7|1
1744044520000|2025-04-07 16:48:40|30.9|30.82|30.95|30.7|30.96|30.82|30.87|30.7|0
1744044530000|2025-04-07 16:48:50|30.9|30.65|30.86|30.61|30.9|30.69|30.77|30.6|0
1744044540000|2025-04-07 16:49:00|30.77|30.69|30.89|30.81|30.92|30.84|30.77|30.61|1
1744044550000|2025-04-07 16:49:10|30.87|30.79|30.95|30.7|30.95|30.79|30.87|30.7|7
1744044560000|2025-04-07 16:49:20|30.94|30.69|30.98|30.73|31.03|30.81|30.89|30.69|4
1744044570000|2025-04-07 16:49:30|31.03|30.78|31.03|30.95|31.04|30.96|30.96|30.73|147
1744044580000|2025-04-07 16:49:40|31.01|30.93|30.98|30.9|31.07|30.93|30.98|30.77|2
1744044590000|2025-04-07 16:49:50|31.02|30.77|31.02|30.77|31.02|30.85|30.91|30.77|0
1744044600000|2025-04-07 16:50:00|30.91|30.83|31.02|30.77|31.02|30.85|30.91|30.77|0
1744044610000|2025-04-07 16:50:10|30.93|30.85|30.93|30.85|31.02|30.86|30.91|30.77|3
1744044620000|2025-04-07 16:50:20|31.02|30.77|31.01|30.93|31.05|30.93|30.94|30.77|0
1744044630000|2025-04-07 16:50:30|30.98|30.9|30.99|30.91|31.07|30.93|30.98|30.82|0
1744044640000|2025-04-07 16:50:40|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1744044650000|2025-04-07 16:50:50|31.09|30.84|30.97|30.89|31.09|30.93|30.97|30.81|6
1744044660000|2025-04-07 16:51:00|30.95|30.87|30.95|30.7|31.02|30.87|30.86|30.7|0
1744044670000|2025-04-07 16:51:10|30.86|30.78|30.81|30.73|30.95|30.78|30.81|30.65|0
1744044680000|2025-04-07 16:51:20|30.76|30.68|30.69|30.61|30.76|30.68|30.69|30.61|0
1744044690000|2025-04-07 16:51:30|30.78|30.53|30.81|30.73|30.88|30.73|30.76|30.53|0
1744044700000|2025-04-07 16:51:40|30.8|30.72|30.9|30.65|30.9|30.73|30.8|30.65|1
1744044710000|2025-04-07 16:51:50|30.82|30.74|30.92|30.67|30.92|30.74|30.82|30.67|0
1744044720000|2025-04-07 16:52:00|30.95|30.7|30.81|30.73|30.96|30.79|30.81|30.65|2
1744044730000|2025-04-07 16:52:10|30.9|30.65|30.9|30.65|30.9|30.73|30.79|30.63|0
1744044740000|2025-04-07 16:52:20|30.95|30.7|31.05|30.8|31.05|30.89|30.92|30.7|0
1744044750000|2025-04-07 16:52:30|30.97|30.89|30.87|30.79|31.05|30.89|30.87|30.75|9
1744044760000|2025-04-07 16:52:40|30.89|30.81|30.89|30.81|30.98|30.81|30.89|30.73|0
1744044770000|2025-04-07 16:52:50|30.86|30.78|30.93|30.68|30.96|30.78|30.86|30.68|0
1744044780000|2025-04-07 16:53:00|30.94|30.69|30.95|30.7|30.95|30.76|30.84|30.68|0
1744044790000|2025-04-07 16:53:10|31|30.75|31|30.75|31|30.75|31|30.75|0
1744044800000|2025-04-07 16:53:20|30.94|30.86|30.98|30.73|31|30.86|30.9|30.73|0
1744044810000|2025-04-07 16:53:30|30.89|30.81|30.93|30.68|30.93|30.81|30.79|30.63|0
1744044820000|2025-04-07 16:53:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1744044830000|2025-04-07 16:53:50|30.95|30.7|30.94|30.69|30.98|30.82|30.84|30.68|0
1744044840000|2025-04-07 16:54:00|30.93|30.68|30.87|30.79|30.96|30.82|30.85|30.68|0
1744044850000|2025-04-07 16:54:10|30.96|30.71|30.79|30.71|30.96|30.79|30.79|30.63|0
1744044860000|2025-04-07 16:54:20|30.88|30.63|30.9|30.65|30.9|30.73|30.77|30.63|0
1744044870000|2025-04-07 16:54:30|30.88|30.63|30.85|30.6|30.88|30.71|30.74|30.58|0
1744044880000|2025-04-07 16:54:40|30.86|30.61|30.79|30.71|30.88|30.71|30.79|30.6|0
1744044890000|2025-04-07 16:54:50|30.77|30.69|30.74|30.66|30.83|30.69|30.74|30.58|0
1744044900000|2025-04-07 16:55:00|30.83|30.58|30.81|30.56|30.9|30.66|30.74|30.56|26
1744044910000|2025-04-07 16:55:10|30.84|30.59|30.78|30.7|30.86|30.7|30.78|30.59|1
1744044920000|2025-04-07 16:55:20|30.86|30.61|30.97|30.72|30.97|30.81|30.78|30.61|1
1744044930000|2025-04-07 16:55:30|30.89|30.81|30.89|30.81|30.97|30.81|30.89|30.72|0
1744044940000|2025-04-07 16:55:40|30.98|30.73|30.98|30.73|30.98|30.82|30.9|30.73|1
1744044960000|2025-04-07 16:56:00|30.9|30.82|31.03|30.78|31.03|30.87|30.9|30.78|2
1744044970000|2025-04-07 16:56:10|31.07|30.82|31.05|30.8|31.07|30.82|31.05|30.8|0
1744044980000|2025-04-07 16:56:20|31.03|30.78|30.99|30.91|31.07|30.91|30.94|30.77|2
1744044990000|2025-04-07 16:56:30|31|30.92|31.07|30.99|31.07|30.99|31|30.92|56
1744045000000|2025-04-07 16:56:40|31.05|30.97|31.11|30.86|31.11|30.99|31.03|30.86|7
1744045010000|2025-04-07 16:56:50|31.03|30.95|31.11|30.86|31.11|30.95|30.97|30.81|0
1744045020000|2025-04-07 16:57:00|31.03|30.95|31.07|30.99|31.07|30.99|31.03|30.95|0
1744045030000|2025-04-07 16:57:10|31.11|30.86|31.02|30.94|31.11|30.94|31.02|30.86|0
1744045050000|2025-04-07 16:57:30|31.11|30.86|31.06|30.81|31.11|30.92|31|30.81|1
1744045060000|2025-04-07 16:57:40|31.04|30.79|31.02|30.94|31.08|30.94|30.95|30.79|0
1744045070000|2025-04-07 16:57:50|31.11|30.86|31.07|30.99|31.11|30.99|31.07|30.86|0
1744045080000|2025-04-07 16:58:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1744045090000|2025-04-07 16:58:10|31.11|31.03|31.07|30.99|31.11|31.03|31.05|30.97|156
1744045100000|2025-04-07 16:58:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|5
1744045110000|2025-04-07 16:58:30|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|3
1744045120000|2025-04-07 16:58:40|31.04|30.96|30.99|30.91|31.07|30.99|30.99|30.91|22
1744045130000|2025-04-07 16:58:50|30.97|30.89|31.05|30.8|31.06|30.89|30.94|30.8|10
1744045140000|2025-04-07 16:59:00|30.95|30.87|31.06|30.81|31.06|30.87|30.89|30.75|0
1744045150000|2025-04-07 16:59:10|30.98|30.9|30.95|30.87|31.08|30.9|30.95|30.81|0
1744045160000|2025-04-07 16:59:20|30.97|30.89|30.92|30.84|31.01|30.89|30.92|30.76|0
1744045170000|2025-04-07 16:59:30|31.01|30.76|31.02|30.77|31.03|30.78|31|30.75|0
1744045180000|2025-04-07 16:59:40|30.93|30.85|31.02|30.77|31.02|30.85|30.93|30.76|0
1744045190000|2025-04-07 16:59:50|31.01|30.76|30.98|30.9|31.06|30.9|30.98|30.76|1
1744045200000|2025-04-07 17:00:00|31.07|30.82|30.58|30.5|31.07|30.9|30.58|30.45|4
1744045210000|2025-04-07 17:00:10|30.66|30.41|30.4|30.15|30.66|30.42|30.38|30.15|0
1744045220000|2025-04-07 17:00:20|30.27|30.19|30.04|29.79|30.35|30.19|30.01|29.79|82
1744045230000|2025-04-07 17:00:30|30.05|29.8|30.06|29.81|30.07|29.9|29.87|29.7|0
1744045240000|2025-04-07 17:00:40|30.07|29.82|30.24|29.99|30.24|29.99|29.9|29.75|8
1744045250000|2025-04-07 17:00:50|30.26|30.01|30.28|30.03|30.31|30.12|30.2|29.95|10
1744045260000|2025-04-07 17:01:00|30.27|30.02|30.36|30.11|30.5|30.27|30.27|30.02|0
1744045270000|2025-04-07 17:01:10|30.33|30.08|30.16|29.91|30.33|30.16|30.08|29.91|1
1744045280000|2025-04-07 17:01:20|30.17|29.92|30.4|30.15|30.4|30.15|30.17|29.92|0
1744045290000|2025-04-07 17:01:30|30.38|30.13|30.34|30.09|30.41|30.16|30.34|30.09|1
1744045300000|2025-04-07 17:01:40|30.33|30.08|30.28|30.03|30.36|30.19|30.24|30.03|10
1744045310000|2025-04-07 17:01:50|30.27|30.02|30.36|30.11|30.36|30.19|30.19|30.02|0
1744045320000|2025-04-07 17:02:00|30.37|30.12|30.57|30.32|30.58|30.33|30.37|30.12|0
1744045330000|2025-04-07 17:02:10|30.58|30.33|30.58|30.5|30.64|30.51|30.53|30.32|2
1744045340000|2025-04-07 17:02:20|30.66|30.41|30.56|30.31|30.66|30.5|30.56|30.31|0
1744045350000|2025-04-07 17:02:30|30.54|30.29|30.61|30.36|30.61|30.36|30.5|30.25|0
1744045360000|2025-04-07 17:02:40|30.55|30.47|30.61|30.36|30.68|30.47|30.55|30.36|0
1744045370000|2025-04-07 17:02:50|30.6|30.35|30.66|30.41|30.66|30.5|30.48|30.26|0
1744045380000|2025-04-07 17:03:00|30.58|30.5|30.67|30.42|30.69|30.53|30.58|30.37|0
1744045390000|2025-04-07 17:03:10|30.66|30.41|30.64|30.56|30.7|30.56|30.58|30.41|0
1744045400000|2025-04-07 17:03:20|30.72|30.47|30.65|30.57|30.73|30.57|30.61|30.43|0
1744045410000|2025-04-07 17:03:30|30.73|30.48|30.85|30.6|30.85|30.6|30.64|30.45|0
1744045420000|2025-04-07 17:03:40|30.77|30.69|30.88|30.63|30.88|30.69|30.74|30.55|0
1744045430000|2025-04-07 17:03:50|30.87|30.62|30.87|30.62|30.9|30.74|30.77|30.61|0
1744045440000|2025-04-07 17:04:00|30.9|30.65|30.95|30.7|30.98|30.73|30.9|30.65|0
1744045450000|2025-04-07 17:04:10|30.97|30.72|30.93|30.68|30.98|30.73|30.9|30.65|0
1744045460000|2025-04-07 17:04:20|30.87|30.79|31.06|30.81|31.07|30.9|30.87|30.71|0
1744045470000|2025-04-07 17:04:30|30.98|30.9|30.96|30.71|31.06|30.9|30.92|30.71|0
1744045480000|2025-04-07 17:04:40|30.98|30.73|30.91|30.66|30.98|30.79|30.87|30.66|0
1744045490000|2025-04-07 17:04:50|30.93|30.68|30.91|30.83|30.97|30.83|30.85|30.68|1
1744045500000|2025-04-07 17:05:00|30.99|30.74|30.8|30.72|30.99|30.82|30.77|30.63|5
1744045510000|2025-04-07 17:05:10|30.82|30.74|30.91|30.66|30.91|30.75|30.82|30.66|0
1744045520000|2025-04-07 17:05:20|30.83|30.75|30.87|30.79|30.91|30.8|30.83|30.66|2
1744045530000|2025-04-07 17:05:30|30.83|30.75|30.75|30.5|30.91|30.75|30.7|30.5|3
1744045540000|2025-04-07 17:05:40|30.76|30.51|30.8|30.55|30.81|30.64|30.7|30.5|0
1744045550000|2025-04-07 17:05:50|30.72|30.64|30.7|30.45|30.81|30.64|30.65|30.45|0
1744045560000|2025-04-07 17:06:00|30.71|30.46|30.81|30.56|30.81|30.64|30.64|30.39|0
1744045570000|2025-04-07 17:06:10|30.8|30.55|30.87|30.62|30.9|30.71|30.77|30.55|0
1744045580000|2025-04-07 17:06:20|30.91|30.66|30.8|30.72|30.91|30.72|30.8|30.62|0
1744045590000|2025-04-07 17:06:30|30.9|30.65|30.93|30.85|31.04|30.87|30.82|30.65|2
1744045600000|2025-04-07 17:06:40|30.92|30.84|30.87|30.79|30.92|30.84|30.87|30.79|1
1744045610000|2025-04-07 17:06:50|30.88|30.8|30.9|30.82|30.95|30.82|30.87|30.7|1
1744045620000|2025-04-07 17:07:00|30.92|30.84|30.94|30.86|31.01|30.86|30.92|30.76|3
1744045630000|2025-04-07 17:07:10|30.96|30.88|31.03|30.95|31.03|30.95|30.96|30.88|5
1744045640000|2025-04-07 17:07:20|31.07|30.82|31.03|30.78|31.09|30.9|30.98|30.78|11
1744045650000|2025-04-07 17:07:30|31.01|30.76|30.92|30.84|31.01|30.85|30.92|30.76|0
1744045660000|2025-04-07 17:07:40|30.88|30.8|30.87|30.79|30.96|30.82|30.87|30.71|2
1744045670000|2025-04-07 17:07:50|30.88|30.8|30.91|30.66|30.93|30.82|30.83|30.66|1
1744045680000|2025-04-07 17:08:00|30.83|30.75|30.88|30.8|30.93|30.8|30.83|30.66|0
1744045690000|2025-04-07 17:08:10|30.96|30.71|30.91|30.83|30.97|30.83|30.88|30.71|0
1744045700000|2025-04-07 17:08:20|31|30.75|30.88|30.8|31.02|30.85|30.88|30.75|0
1744045710000|2025-04-07 17:08:30|30.96|30.71|30.88|30.8|30.96|30.8|30.88|30.71|0
1744045720000|2025-04-07 17:08:40|30.96|30.71|30.75|30.67|30.96|30.79|30.75|30.59|5
1744045730000|2025-04-07 17:08:50|30.82|30.57|30.77|30.69|30.84|30.69|30.74|30.57|3
1744045740000|2025-04-07 17:09:00|30.84|30.59|30.82|30.74|30.88|30.74|30.77|30.59|0
1744045750000|2025-04-07 17:09:10|30.88|30.63|30.84|30.59|30.88|30.63|30.81|30.56|0
1744045760000|2025-04-07 17:09:20|30.81|30.56|30.67|30.59|30.84|30.62|30.67|30.49|0
1744045770000|2025-04-07 17:09:30|30.74|30.49|30.71|30.46|30.76|30.59|30.65|30.45|0
1744045780000|2025-04-07 17:09:40|30.7|30.45|30.74|30.49|30.76|30.51|30.7|30.45|0
1744045790000|2025-04-07 17:09:50|30.73|30.48|30.69|30.44|30.79|30.63|30.68|30.44|1
1744045800000|2025-04-07 17:10:00|30.62|30.54|30.64|30.39|30.73|30.54|30.58|30.39|1
1744045810000|2025-04-07 17:10:10|30.55|30.47|30.65|30.57|30.73|30.57|30.53|30.39|1
1744045820000|2025-04-07 17:10:20|30.74|30.49|30.74|30.49|30.89|30.67|30.69|30.48|4
1744045830000|2025-04-07 17:10:30|30.66|30.58|30.77|30.52|30.77|30.58|30.66|30.48|0
1744045840000|2025-04-07 17:10:40|30.7|30.45|30.66|30.41|30.73|30.55|30.58|30.41|0
1744045850000|2025-04-07 17:10:50|30.68|30.43|30.69|30.44|30.72|30.53|30.6|30.41|0
1744045860000|2025-04-07 17:11:00|30.63|30.55|30.77|30.52|30.78|30.62|30.63|30.5|0
1744045870000|2025-04-07 17:11:10|30.69|30.61|30.7|30.62|30.8|30.62|30.62|30.51|0
1744045880000|2025-04-07 17:11:20|30.72|30.64|30.77|30.69|30.83|30.69|30.72|30.56|0
1744045890000|2025-04-07 17:11:30|30.75|30.67|30.91|30.66|30.93|30.77|30.75|30.58|0
1744045900000|2025-04-07 17:11:40|30.83|30.75|30.94|30.69|30.96|30.77|30.83|30.66|0
1744045910000|2025-04-07 17:11:50|30.93|30.68|30.85|30.77|30.94|30.77|30.82|30.64|0
1744045920000|2025-04-07 17:12:00|30.83|30.75|30.91|30.66|30.94|30.79|30.83|30.66|0
1744045930000|2025-04-07 17:12:10|30.89|30.64|30.74|30.49|30.91|30.74|30.72|30.49|0
1744045940000|2025-04-07 17:12:20|30.73|30.48|30.66|30.41|30.78|30.58|30.66|30.41|0
1744045950000|2025-04-07 17:12:30|30.58|30.5|30.61|30.36|30.66|30.5|30.5|30.31|0
1744045960000|2025-04-07 17:12:40|30.53|30.45|30.61|30.36|30.61|30.45|30.53|30.36|0
1744045970000|2025-04-07 17:12:50|30.57|30.49|30.58|30.33|30.66|30.49|30.57|30.33|0
1744045980000|2025-04-07 17:13:00|30.56|30.31|30.66|30.41|30.66|30.49|30.47|30.3|0
1744045990000|2025-04-07 17:13:10|30.58|30.5|30.58|30.33|30.66|30.5|30.53|30.31|0
1744046000000|2025-04-07 17:13:20|30.56|30.31|30.4|30.32|30.56|30.39|30.4|30.24|0
1744046010000|2025-04-07 17:13:30|30.49|30.24|30.4|30.32|30.49|30.34|30.39|30.23|0
1744046020000|2025-04-07 17:13:40|30.48|30.23|30.51|30.26|30.51|30.35|30.4|30.23|0
1744046030000|2025-04-07 17:13:50|30.42|30.34|30.4|30.32|30.5|30.34|30.39|30.23|2
1744046040000|2025-04-07 17:14:00|30.48|30.23|30.28|30.2|30.49|30.31|30.28|30.14|0
1744046050000|2025-04-07 17:14:10|30.32|30.07|30.29|30.04|30.34|30.15|30.23|30.04|0
1744046060000|2025-04-07 17:14:20|30.3|30.05|30.28|30.03|30.32|30.15|30.18|29.99|11
1744046070000|2025-04-07 17:14:30|30.26|30.01|30.2|30.12|30.28|30.12|30.18|29.99|0
1744046080000|2025-04-07 17:14:40|30.26|30.01|30.15|30.07|30.28|30.1|30.15|29.99|10
1744046090000|2025-04-07 17:14:50|30.24|29.99|30.21|29.96|30.26|30.09|30.13|29.94|10
1744046100000|2025-04-07 17:15:00|30.23|29.98|30.28|30.03|30.28|30.09|30.17|29.98|1
1744046110000|2025-04-07 17:15:10|30.2|30.12|30.28|30.03|30.31|30.12|30.2|30.03|0
1744046120000|2025-04-07 17:15:20|30.2|30.12|30.29|30.04|30.34|30.2|30.2|30.04|0
1744046130000|2025-04-07 17:15:30|30.31|30.06|30.26|30.01|30.32|30.15|30.18|30.01|0
1744046140000|2025-04-07 17:15:40|30.18|30.1|30.17|30.09|30.26|30.1|30.17|30.01|0
1744046150000|2025-04-07 17:15:50|30.21|29.96|30.05|29.97|30.24|30.05|30.05|29.91|20
1744046160000|2025-04-07 17:16:00|30.03|29.95|30.13|29.88|30.13|29.97|30.03|29.87|1
1744046170000|2025-04-07 17:16:10|30.16|29.91|30.04|29.96|30.16|29.96|30.04|29.88|0
1744046180000|2025-04-07 17:16:20|30.13|29.88|29.99|29.74|30.13|29.96|29.93|29.74|1
1744046190000|2025-04-07 17:16:30|30.01|29.76|30.06|29.81|30.1|29.87|29.94|29.75|0
1744046200000|2025-04-07 17:16:40|30.1|29.85|30.14|29.89|30.16|29.99|30.02|29.85|0
1744046210000|2025-04-07 17:16:50|30.16|29.91|30.13|29.88|30.18|30|30.03|29.79|0
1744046220000|2025-04-07 17:17:00|30.14|29.89|30.19|29.94|30.19|29.94|30.14|29.89|0
1744046230000|2025-04-07 17:17:10|30.18|29.93|30.13|30.05|30.24|30.05|30.12|29.93|0
1744046240000|2025-04-07 17:17:20|30.23|29.98|30.29|30.04|30.29|30.12|30.13|29.94|0
1744046250000|2025-04-07 17:17:30|30.24|29.99|30.26|30.01|30.26|30.01|30.24|29.99|0
1744046260000|2025-04-07 17:17:40|30.24|29.99|30.19|29.94|30.26|30.04|30.12|29.94|0
1744046270000|2025-04-07 17:17:50|30.2|29.95|30.18|29.93|30.23|30.05|30.13|29.91|0
1744046280000|2025-04-07 17:18:00|30.1|30.02|30.15|29.9|30.24|30.09|30|29.86|2
1744046290000|2025-04-07 17:18:10|30.17|29.92|30.05|29.97|30.19|29.98|30.03|29.86|2
1744046300000|2025-04-07 17:18:20|30.14|29.89|30.14|29.89|30.14|29.98|30.05|29.84|0
1744046310000|2025-04-07 17:18:30|30.08|30|30.17|30.09|30.26|30.09|30.06|29.92|1
1744046320000|2025-04-07 17:18:40|30.13|30.05|30.28|30.03|30.28|30.09|30.13|30.03|1
1744046330000|2025-04-07 17:18:50|30.18|30.1|30.14|30.06|30.23|30.1|30.12|29.96|3
1744046340000|2025-04-07 17:19:00|30.13|30.05|30.12|30.04|30.22|30.06|30.12|29.92|1
1744046350000|2025-04-07 17:19:10|30.16|30.08|30.09|29.84|30.17|30.08|30|29.84|1
1744046360000|2025-04-07 17:19:20|30.11|29.86|30.02|29.77|30.13|29.94|29.93|29.74|0
1744046370000|2025-04-07 17:19:30|30.01|29.76|30.14|29.89|30.18|29.97|30.01|29.76|0
1744046380000|2025-04-07 17:19:40|30.1|30.02|30.13|29.88|30.19|30.02|30.05|29.86|0
1744046390000|2025-04-07 17:19:50|30.11|29.86|30.12|29.87|30.12|29.94|30.02|29.86|0
1744046400000|2025-04-07 17:20:00|30.03|29.95|30.09|29.84|30.16|30|30.03|29.84|0
1744046410000|2025-04-07 17:20:10|30.08|29.83|30.04|29.79|30.08|29.89|29.97|29.79|0
1744046420000|2025-04-07 17:20:20|30.05|29.8|30.14|29.89|30.14|29.89|30.05|29.8|0
1744046430000|2025-04-07 17:20:30|30.16|29.91|30.19|29.94|30.2|30.02|30.1|29.89|0
1744046440000|2025-04-07 17:20:40|30.15|29.9|30.2|29.95|30.24|29.99|30.05|29.89|0
1744046450000|2025-04-07 17:20:50|30.22|29.97|30.2|29.95|30.25|30|30.17|29.92|0
1744046460000|2025-04-07 17:21:00|30.22|29.97|30.16|29.91|30.22|30|30.08|29.91|0
1744046470000|2025-04-07 17:21:10|30.06|29.98|30.25|30|30.27|30.02|30.06|29.87|0
1744046480000|2025-04-07 17:21:20|30.27|30.02|30.3|30.05|30.3|30.11|30.17|29.95|0
1744046490000|2025-04-07 17:21:30|30.32|30.07|30.32|30.07|30.32|30.07|30.31|30.06|0
1744046500000|2025-04-07 17:21:40|30.23|30.15|30.27|30.02|30.31|30.15|30.18|30.01|0
1744046510000|2025-04-07 17:21:50|30.18|30.1|30.11|30.03|30.29|30.1|30.11|29.96|0
1744046520000|2025-04-07 17:22:00|30.21|29.96|30.26|30.01|30.26|30.03|30.11|29.91|0
1744046530000|2025-04-07 17:22:10|30.27|30.02|30.14|29.89|30.29|30.08|30.06|29.89|0
1744046540000|2025-04-07 17:22:20|30.05|29.97|30.26|30.01|30.26|30.01|30.03|29.87|0
1744046550000|2025-04-07 17:22:30|30.29|30.04|30.26|30.01|30.29|30.04|30.26|30.01|0
1744046560000|2025-04-07 17:22:40|30.24|29.99|30.19|29.94|30.24|29.99|30.16|29.91|0
1744046570000|2025-04-07 17:22:50|30.21|29.96|30.17|29.92|30.26|30.04|30.11|29.92|0
1744046580000|2025-04-07 17:23:00|30.06|29.98|30.14|29.89|30.19|30.02|30.04|29.88|2
1744046590000|2025-04-07 17:23:10|30.16|29.91|30.09|29.84|30.18|30.02|30.05|29.84|0
1744046600000|2025-04-07 17:23:20|30.11|29.86|30.1|29.85|30.11|29.91|29.99|29.81|0
1744046610000|2025-04-07 17:23:30|30.11|29.86|30.06|29.81|30.13|29.88|30.06|29.81|0
1744046620000|2025-04-07 17:23:40|30.08|29.83|30.13|29.88|30.13|29.88|30.06|29.81|0
1744046630000|2025-04-07 17:23:50|30.11|29.86|30.06|29.81|30.13|29.96|29.96|29.8|0
1744046640000|2025-04-07 17:24:00|30.08|29.83|30.01|29.76|30.1|29.91|29.93|29.74|0
1744046650000|2025-04-07 17:24:10|30.02|29.77|30.08|29.83|30.08|29.91|29.93|29.76|0
1744046660000|2025-04-07 17:24:20|30.06|29.81|30.08|29.83|30.08|29.83|30.02|29.77|0
1744046670000|2025-04-07 17:24:30|30.11|29.86|30.1|29.85|30.11|29.86|30.1|29.85|0
1744046680000|2025-04-07 17:24:40|29.99|29.91|30.1|29.85|30.13|29.91|29.99|29.78|0
1744046690000|2025-04-07 17:24:50|30.11|29.86|30.1|29.85|30.15|29.94|30.01|29.85|0
1744046700000|2025-04-07 17:25:00|30.11|29.86|30.11|29.86|30.16|29.95|30.03|29.86|0
1744046710000|2025-04-07 17:25:10|30.02|29.94|30|29.92|30.11|29.94|29.97|29.81|0
1744046720000|2025-04-07 17:25:20|30.02|29.94|29.97|29.89|30.06|29.94|29.97|29.81|0
1744046730000|2025-04-07 17:25:30|29.95|29.87|30.04|29.79|30.04|29.87|29.93|29.76|1
1744046740000|2025-04-07 17:25:40|30.02|29.77|29.96|29.88|30.05|29.88|29.96|29.77|0
1744046750000|2025-04-07 17:25:50|30.05|29.8|29.93|29.85|30.07|29.85|29.93|29.77|0
1744046760000|2025-04-07 17:26:00|30.02|29.77|29.94|29.69|30.04|29.85|29.88|29.69|1
1744046770000|2025-04-07 17:26:10|29.97|29.72|30.01|29.76|30.04|29.85|29.91|29.71|0
1744046780000|2025-04-07 17:26:20|30.02|29.77|30.01|29.76|30.07|29.86|29.94|29.75|0
1744046790000|2025-04-07 17:26:30|29.91|29.83|30|29.75|30.01|29.85|29.91|29.75|0
1744046800000|2025-04-07 17:26:40|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1744046810000|2025-04-07 17:26:50|30|29.75|30|29.75|30|29.75|30|29.75|0
1744046820000|2025-04-07 17:27:00|29.92|29.84|29.93|29.85|30.05|29.89|29.92|29.75|1
1744046830000|2025-04-07 17:27:10|29.89|29.81|30|29.75|30|29.89|29.89|29.72|11
1744046840000|2025-04-07 17:27:20|29.94|29.86|29.95|29.87|30.03|29.9|29.92|29.76|11
1744046850000|2025-04-07 17:27:30|29.94|29.86|30.14|29.89|30.14|29.97|29.92|29.76|1
1744046860000|2025-04-07 17:27:40|30.05|29.97|30.1|30.02|30.19|30.02|30.05|29.88|0
1744046870000|2025-04-07 17:27:50|30.17|29.92|30.07|29.82|30.17|29.92|29.98|29.82|0
1744046880000|2025-04-07 17:28:00|30.12|29.87|30.12|29.87|30.16|29.95|30.03|29.87|0
1744046890000|2025-04-07 17:28:10|30.09|29.84|30.03|29.95|30.12|29.95|30.03|29.84|0
1744046900000|2025-04-07 17:28:20|30.11|29.86|30.12|29.87|30.12|29.87|30.07|29.82|0
1744046910000|2025-04-07 17:28:30|30.11|29.86|30.08|29.83|30.12|29.95|30.01|29.83|1
1744046920000|2025-04-07 17:28:40|30.06|29.81|30.06|29.81|30.11|29.9|29.98|29.81|0
1744046930000|2025-04-07 17:28:50|29.97|29.89|29.9|29.82|30.06|29.89|29.9|29.76|0
1744046940000|2025-04-07 17:29:00|29.99|29.74|29.94|29.86|30.06|29.89|29.94|29.74|0
1744046950000|2025-04-07 17:29:10|29.9|29.82|29.83|29.75|29.97|29.82|29.83|29.71|1
1744046960000|2025-04-07 17:29:20|29.82|29.74|29.81|29.73|29.83|29.75|29.81|29.73|10
1744046970000|2025-04-07 17:29:30|29.78|29.7|29.74|29.49|29.82|29.7|29.66|29.49|0
1744046980000|2025-04-07 17:29:40|29.65|29.57|29.69|29.44|29.69|29.57|29.65|29.44|0
1744046990000|2025-04-07 17:29:50|29.71|29.46|29.65|29.57|29.74|29.58|29.65|29.46|0
1744047000000|2025-04-07 17:30:00|29.7|29.62|29.84|29.59|29.84|29.62|29.7|29.52|1
1744047010000|2025-04-07 17:30:10|29.85|29.6|29.9|29.65|29.94|29.75|29.81|29.6|0
1744047020000|2025-04-07 17:30:20|29.79|29.71|29.81|29.73|29.88|29.73|29.77|29.63|0
1744047030000|2025-04-07 17:30:30|29.86|29.78|29.91|29.66|29.95|29.78|29.86|29.66|1
1744047040000|2025-04-07 17:30:40|29.95|29.7|29.96|29.71|29.96|29.71|29.95|29.7|0
1744047050000|2025-04-07 17:30:50|29.85|29.77|29.93|29.68|29.96|29.77|29.82|29.68|0
1744047060000|2025-04-07 17:31:00|29.95|29.7|29.96|29.71|29.96|29.71|29.91|29.66|0
1744047070000|2025-04-07 17:31:10|29.98|29.73|29.99|29.91|30.05|29.93|29.98|29.73|0
1744047080000|2025-04-07 17:31:20|29.97|29.89|30.02|29.77|30.04|29.89|29.95|29.74|0
1744047090000|2025-04-07 17:31:30|30.06|29.81|30.16|29.91|30.16|29.91|30.06|29.81|0
1744047100000|2025-04-07 17:31:40|30.14|29.89|30.14|29.89|30.16|29.91|30.14|29.89|0
1744047110000|2025-04-07 17:31:50|30.17|29.92|30.15|29.9|30.22|29.97|30.15|29.9|0
1744047120000|2025-04-07 17:32:00|30.17|29.92|30.17|29.92|30.18|29.93|30.17|29.92|0
1744047130000|2025-04-07 17:32:10|30.13|30.05|30.17|29.92|30.21|30.05|30.13|29.91|0
1744047140000|2025-04-07 17:32:20|30.21|29.96|30.17|29.92|30.21|29.96|30.17|29.92|0
1744047150000|2025-04-07 17:32:30|30.15|29.9|30.12|29.87|30.17|29.92|30.12|29.87|0
1744047160000|2025-04-07 17:32:40|30.07|29.82|30.06|29.81|30.12|29.95|30.03|29.81|0
1744047170000|2025-04-07 17:32:50|30.07|29.82|30.06|29.81|30.11|29.86|30.06|29.81|0
1744047180000|2025-04-07 17:33:00|30.11|29.86|30.11|29.86|30.15|29.96|30.02|29.86|0
1744047190000|2025-04-07 17:33:10|30.16|29.91|30.12|29.87|30.16|29.99|30.03|29.87|0
1744047200000|2025-04-07 17:33:20|30.16|29.91|30.09|29.84|30.16|29.91|30.09|29.84|0
1744047210000|2025-04-07 17:33:30|30|29.92|30.06|29.81|30.09|29.92|29.98|29.81|0
1744047220000|2025-04-07 17:33:40|30.05|29.8|30.01|29.76|30.05|29.8|30.01|29.76|0
1744047230000|2025-04-07 17:33:50|30.05|29.8|30.01|29.76|30.05|29.84|29.92|29.76|0
1744047240000|2025-04-07 17:34:00|29.88|29.8|29.96|29.71|29.99|29.8|29.88|29.71|0
1744047250000|2025-04-07 17:34:10|29.94|29.69|29.96|29.71|29.96|29.71|29.94|29.69|0
1744047260000|2025-04-07 17:34:20|29.99|29.74|29.96|29.71|30.01|29.76|29.96|29.71|0
1744047270000|2025-04-07 17:34:30|29.94|29.69|29.96|29.71|29.96|29.71|29.94|29.69|0
1744047280000|2025-04-07 17:34:40|30|29.75|29.96|29.71|30|29.75|29.96|29.71|0
1744047290000|2025-04-07 17:34:50|29.97|29.72|29.94|29.69|29.97|29.72|29.94|29.69|0
1744047300000|2025-04-07 17:35:00|29.96|29.71|29.91|29.66|29.96|29.79|29.83|29.65|1
1744047320000|2025-04-07 17:35:20|29.94|29.69|29.97|29.72|30.01|29.82|29.9|29.67|0
1744047330000|2025-04-07 17:35:30|29.99|29.74|29.96|29.71|29.99|29.74|29.96|29.71|0
1744047340000|2025-04-07 17:35:40|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|0
1744047350000|2025-04-07 17:35:50|29.92|29.67|29.97|29.72|29.97|29.79|29.82|29.66|0
1744047360000|2025-04-07 17:36:00|29.88|29.8|29.87|29.62|29.96|29.8|29.78|29.62|0
1744047370000|2025-04-07 17:36:10|29.89|29.64|29.75|29.5|29.89|29.7|29.73|29.5|0
1744047380000|2025-04-07 17:36:20|29.8|29.55|29.73|29.48|29.81|29.63|29.67|29.47|0
1744047390000|2025-04-07 17:36:30|29.75|29.5|29.72|29.47|29.75|29.5|29.7|29.45|5
1744047400000|2025-04-07 17:36:40|29.71|29.46|29.76|29.51|29.76|29.51|29.71|29.46|0
1744047410000|2025-04-07 17:36:50|29.75|29.5|29.75|29.5|29.76|29.51|29.75|29.5|0
1744047420000|2025-04-07 17:37:00|29.76|29.51|29.82|29.57|29.83|29.58|29.76|29.51|0
1744047430000|2025-04-07 17:37:10|29.85|29.6|29.84|29.59|29.85|29.6|29.84|29.59|0
1744047440000|2025-04-07 17:37:20|29.69|29.61|29.68|29.6|29.78|29.61|29.68|29.52|0
1744047450000|2025-04-07 17:37:30|29.66|29.58|29.73|29.65|29.8|29.65|29.66|29.54|0
1744047460000|2025-04-07 17:37:40|29.71|29.63|29.84|29.59|29.87|29.66|29.71|29.59|3
1744047470000|2025-04-07 17:37:50|29.89|29.64|29.81|29.73|29.94|29.73|29.81|29.62|0
1744047480000|2025-04-07 17:38:00|29.77|29.69|29.84|29.59|29.9|29.73|29.77|29.59|0
1744047490000|2025-04-07 17:38:10|29.82|29.57|29.8|29.55|29.82|29.57|29.8|29.55|0
1744047500000|2025-04-07 17:38:20|29.82|29.57|29.82|29.57|29.82|29.57|29.82|29.57|0
1744047510000|2025-04-07 17:38:30|29.8|29.55|29.78|29.53|29.8|29.55|29.78|29.53|0
1744047530000|2025-04-07 17:38:50|29.72|29.47|29.72|29.47|29.72|29.47|29.72|29.47|0
1744047540000|2025-04-07 17:39:00|29.63|29.55|29.77|29.52|29.77|29.55|29.63|29.47|0
1744047550000|2025-04-07 17:39:10|29.79|29.54|29.79|29.54|29.79|29.54|29.75|29.5|0
1744047560000|2025-04-07 17:39:20|29.68|29.6|29.68|29.6|29.77|29.6|29.68|29.52|0
1744047570000|2025-04-07 17:39:30|29.66|29.58|29.71|29.46|29.71|29.58|29.65|29.45|0
1744047580000|2025-04-07 17:39:40|29.7|29.45|29.74|29.49|29.74|29.49|29.7|29.45|0
1744047590000|2025-04-07 17:39:50|29.64|29.56|29.64|29.56|29.74|29.56|29.64|29.49|0
1744047600000|2025-04-07 17:40:00|29.74|29.49|29.77|29.52|29.78|29.53|29.74|29.49|0
1744047610000|2025-04-07 17:40:10|29.74|29.49|29.84|29.59|29.84|29.63|29.64|29.49|0
1744047620000|2025-04-07 17:40:20|29.73|29.65|29.87|29.62|29.87|29.65|29.73|29.59|0
1744047630000|2025-04-07 17:40:30|29.89|29.64|29.98|29.73|30|29.83|29.87|29.64|0
1744047640000|2025-04-07 17:40:40|29.96|29.71|30|29.75|30|29.83|29.91|29.71|0
1744047650000|2025-04-07 17:40:50|29.87|29.79|29.9|29.65|30|29.81|29.87|29.65|0
1744047660000|2025-04-07 17:41:00|29.92|29.67|29.86|29.78|30|29.81|29.82|29.67|3
1744047670000|2025-04-07 17:41:10|29.95|29.7|29.95|29.7|29.99|29.72|29.95|29.69|0
1744047680000|2025-04-07 17:41:20|29.94|29.69|29.85|29.6|29.94|29.69|29.85|29.6|4
1744047690000|2025-04-07 17:41:30|29.86|29.61|29.86|29.61|29.9|29.65|29.86|29.61|0
1744047700000|2025-04-07 17:41:40|29.85|29.6|29.82|29.57|29.85|29.6|29.82|29.57|0
1744047720000|2025-04-07 17:42:00|29.84|29.59|29.9|29.65|29.9|29.65|29.84|29.59|0
1744047730000|2025-04-07 17:42:10|29.86|29.61|29.93|29.68|29.97|29.72|29.86|29.61|0
1744047740000|2025-04-07 17:42:20|29.92|29.67|29.82|29.57|29.92|29.67|29.8|29.55|11
1744047750000|2025-04-07 17:42:30|29.8|29.55|29.74|29.49|29.8|29.58|29.66|29.49|30
1744047760000|2025-04-07 17:42:40|29.72|29.47|29.72|29.47|29.75|29.56|29.64|29.47|0
1744047770000|2025-04-07 17:42:50|29.73|29.48|29.75|29.5|29.75|29.5|29.73|29.48|0
1744047780000|2025-04-07 17:43:00|29.77|29.52|29.82|29.52|29.82|29.52|29.77|29.5|0
1744047790000|2025-04-07 17:43:10|29.81|29.57|29.81|29.56|29.81|29.57|29.8|29.55|3
1744047800000|2025-04-07 17:43:20|29.85|29.6|29.8|29.55|29.85|29.6|29.79|29.54|0
1744047810000|2025-04-07 17:43:30|29.81|29.56|29.73|29.65|29.85|29.67|29.73|29.55|4
1744047820000|2025-04-07 17:43:40|29.81|29.56|29.76|29.51|29.81|29.56|29.76|29.51|0
1744047830000|2025-04-07 17:43:50|29.75|29.5|29.74|29.49|29.75|29.5|29.72|29.47|0
1744047840000|2025-04-07 17:44:00|29.66|29.58|29.74|29.49|29.75|29.58|29.66|29.49|0
1744047850000|2025-04-07 17:44:10|29.72|29.47|29.73|29.48|29.73|29.48|29.72|29.47|0
1744047860000|2025-04-07 17:44:20|29.75|29.5|29.7|29.45|29.75|29.5|29.7|29.45|0
1744047870000|2025-04-07 17:44:30|29.63|29.55|29.76|29.51|29.76|29.55|29.63|29.46|0
1744047880000|2025-04-07 17:44:40|29.74|29.49|29.72|29.47|29.74|29.49|29.7|29.45|0
1744047890000|2025-04-07 17:44:50|29.64|29.56|29.71|29.46|29.75|29.58|29.64|29.46|0
1744047900000|2025-04-07 17:45:00|29.72|29.47|29.66|29.41|29.72|29.47|29.66|29.41|0
1744047910000|2025-04-07 17:45:10|29.65|29.4|29.65|29.4|29.65|29.5|29.58|29.4|0
1744047920000|2025-04-07 17:45:20|29.62|29.37|29.6|29.35|29.62|29.37|29.6|29.35|0
1744047940000|2025-04-07 17:45:40|29.51|29.43|29.55|29.3|29.6|29.43|29.51|29.3|0
1744047950000|2025-04-07 17:45:50|29.54|29.29|29.8|29.55|29.89|29.75|29.48|29.29|8
1744047960000|2025-04-07 17:46:00|29.79|29.54|29.93|29.68|30.05|29.75|29.78|29.54|1
1744047970000|2025-04-07 17:46:10|29.92|29.67|29.81|29.56|29.93|29.68|29.74|29.56|0
1744047980000|2025-04-07 17:46:20|29.82|29.57|29.75|29.5|29.82|29.6|29.68|29.5|1
1744047990000|2025-04-07 17:46:30|29.71|29.46|29.5|29.25|29.71|29.48|29.5|29.25|1
1744048000000|2025-04-07 17:46:40|29.51|29.26|29.53|29.23|29.53|29.26|29.46|29.2|1
1744048010000|2025-04-07 17:46:50|29.5|29.25|29.5|29.25|29.57|29.29|29.5|29.25|0
1744048020000|2025-04-07 17:47:00|29.51|29.26|29.52|29.27|29.55|29.3|29.5|29.23|0
1744048030000|2025-04-07 17:47:10|29.5|29.25|29.55|29.3|29.55|29.3|29.5|29.25|0
1744048040000|2025-04-07 17:47:20|29.59|29.34|29.6|29.35|29.6|29.45|29.53|29.34|4
1744048060000|2025-04-07 17:47:40|29.51|29.43|29.55|29.3|29.55|29.43|29.48|29.3|1
1744048070000|2025-04-07 17:47:50|29.59|29.34|29.66|29.36|29.69|29.41|29.59|29.34|0
1744048080000|2025-04-07 17:48:00|29.64|29.41|29.64|29.39|29.64|29.41|29.64|29.39|0
1744048090000|2025-04-07 17:48:10|29.66|29.41|29.71|29.46|29.72|29.47|29.66|29.41|0
1744048100000|2025-04-07 17:48:20|29.69|29.44|29.63|29.38|29.69|29.44|29.61|29.36|2
1744048110000|2025-04-07 17:48:30|29.62|29.37|29.54|29.29|29.62|29.37|29.54|29.29|1
1744048120000|2025-04-07 17:48:40|29.46|29.38|29.6|29.35|29.6|29.4|29.46|29.35|3
1744048130000|2025-04-07 17:48:50|29.59|29.34|29.58|29.33|29.59|29.42|29.5|29.33|0
1744048140000|2025-04-07 17:49:00|29.5|29.42|29.61|29.36|29.62|29.43|29.46|29.27|1
1744048150000|2025-04-07 17:49:10|29.6|29.35|29.67|29.42|29.68|29.46|29.52|29.35|0
1744048160000|2025-04-07 17:49:20|29.65|29.4|29.7|29.45|29.7|29.45|29.65|29.4|0
1744048180000|2025-04-07 17:49:40|29.69|29.44|29.65|29.4|29.69|29.49|29.57|29.4|0
1744048190000|2025-04-07 17:49:50|29.56|29.48|29.51|29.43|29.62|29.48|29.51|29.35|0
1744048200000|2025-04-07 17:50:00|29.58|29.33|29.57|29.32|29.64|29.48|29.51|29.32|2
1744048210000|2025-04-07 17:50:10|29.58|29.33|29.58|29.33|29.62|29.46|29.52|29.32|3
1744048220000|2025-04-07 17:50:20|29.54|29.29|29.55|29.3|29.57|29.32|29.52|29.27|15
1744048230000|2025-04-07 17:50:30|29.53|29.28|29.55|29.3|29.57|29.39|29.46|29.28|1
1744048240000|2025-04-07 17:50:40|29.53|29.28|29.42|29.34|29.53|29.36|29.42|29.25|11
1744048250000|2025-04-07 17:50:50|29.53|29.28|29.42|29.34|29.53|29.36|29.42|29.25|4
1744048260000|2025-04-07 17:51:00|29.44|29.36|29.6|29.35|29.6|29.44|29.44|29.27|7
1744048270000|2025-04-07 17:51:10|29.52|29.44|29.6|29.35|29.61|29.45|29.51|29.33|1
1744048280000|2025-04-07 17:51:20|29.57|29.32|29.55|29.3|29.57|29.41|29.45|29.28|1
1744048290000|2025-04-07 17:51:30|29.48|29.4|29.56|29.31|29.59|29.43|29.48|29.31|0
1744048300000|2025-04-07 17:51:40|29.48|29.4|29.59|29.34|29.59|29.43|29.48|29.31|0
1744048310000|2025-04-07 17:51:50|29.51|29.43|29.67|29.42|29.67|29.51|29.51|29.42|12
1744048320000|2025-04-07 17:52:00|29.66|29.41|29.56|29.48|29.66|29.5|29.56|29.39|2
1744048330000|2025-04-07 17:52:10|29.65|29.4|29.63|29.55|29.75|29.59|29.57|29.4|3
1744048340000|2025-04-07 17:52:20|29.71|29.46|29.75|29.5|29.75|29.58|29.6|29.44|0
1744048350000|2025-04-07 17:52:30|29.79|29.54|29.8|29.55|29.8|29.63|29.69|29.52|0
1744048360000|2025-04-07 17:52:40|29.77|29.52|29.68|29.6|29.77|29.6|29.68|29.49|1
1744048370000|2025-04-07 17:52:50|29.76|29.51|29.64|29.56|29.76|29.56|29.64|29.47|2
1744048380000|2025-04-07 17:53:00|29.67|29.59|29.57|29.49|29.74|29.59|29.57|29.43|0
1744048390000|2025-04-07 17:53:10|29.59|29.51|29.59|29.51|29.77|29.56|29.59|29.43|2
1744048400000|2025-04-07 17:53:20|29.68|29.43|29.65|29.4|29.7|29.45|29.65|29.4|0
1744048410000|2025-04-07 17:53:30|29.57|29.49|29.65|29.4|29.65|29.49|29.56|29.4|0
1744048420000|2025-04-07 17:53:40|29.56|29.48|29.57|29.32|29.65|29.48|29.49|29.32|0
1744048430000|2025-04-07 17:53:50|29.47|29.39|29.55|29.3|29.55|29.39|29.47|29.3|0
1744048440000|2025-04-07 17:54:00|29.53|29.28|29.52|29.27|29.55|29.36|29.44|29.27|0
1744048450000|2025-04-07 17:54:10|29.44|29.36|29.63|29.38|29.63|29.42|29.42|29.25|1
1744048460000|2025-04-07 17:54:20|29.62|29.37|29.52|29.27|29.62|29.37|29.42|29.25|4
1744048470000|2025-04-07 17:54:30|29.42|29.34|29.39|29.31|29.5|29.34|29.39|29.21|5
1744048480000|2025-04-07 17:54:40|29.4|29.32|29.45|29.37|29.53|29.37|29.4|29.23|0
1744048490000|2025-04-07 17:54:50|29.55|29.3|29.57|29.32|29.58|29.39|29.47|29.3|1
1744048500000|2025-04-07 17:55:00|29.49|29.41|29.56|29.48|29.67|29.48|29.49|29.33|2
1744048510000|2025-04-07 17:55:10|29.65|29.4|29.54|29.46|29.67|29.47|29.5|29.33|1
1744048520000|2025-04-07 17:55:20|29.55|29.47|29.65|29.57|29.67|29.57|29.55|29.42|1
1744048530000|2025-04-07 17:55:30|29.73|29.48|29.73|29.48|29.73|29.57|29.63|29.46|0
1744048540000|2025-04-07 17:55:40|29.62|29.54|29.52|29.44|29.69|29.54|29.52|29.35|2
1744048550000|2025-04-07 17:55:50|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|1
1744048560000|2025-04-07 17:56:00|29.67|29.42|29.6|29.35|29.73|29.55|29.52|29.35|3
1744048570000|2025-04-07 17:56:10|29.52|29.44|29.59|29.51|29.63|29.51|29.52|29.35|1
1744048580000|2025-04-07 17:56:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|1
1744048590000|2025-04-07 17:56:30|29.59|29.51|29.72|29.47|29.72|29.51|29.59|29.43|1
1744048600000|2025-04-07 17:56:40|29.59|29.51|29.56|29.48|29.65|29.51|29.56|29.4|2
1744048610000|2025-04-07 17:56:50|29.57|29.49|29.52|29.44|29.57|29.49|29.52|29.44|0
1744048620000|2025-04-07 17:57:00|29.53|29.45|29.54|29.46|29.55|29.47|29.52|29.44|0
1744048630000|2025-04-07 17:57:10|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1744048640000|2025-04-07 17:57:20|29.47|29.39|29.52|29.44|29.6|29.44|29.47|29.35|1
1744048650000|2025-04-07 17:57:30|29.6|29.35|29.57|29.32|29.6|29.44|29.52|29.32|0
1744048670000|2025-04-07 17:57:50|29.49|29.41|29.47|29.39|29.61|29.44|29.47|29.32|0
1744048680000|2025-04-07 17:58:00|29.54|29.29|29.5|29.25|29.54|29.29|29.5|29.25|5
1744048690000|2025-04-07 17:58:10|29.49|29.24|29.45|29.37|29.49|29.37|29.41|29.24|3
1744048700000|2025-04-07 17:58:20|29.42|29.34|29.4|29.32|29.5|29.34|29.4|29.24|3
1744048710000|2025-04-07 17:58:30|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1744048720000|2025-04-07 17:58:40|29.41|29.33|29.5|29.25|29.52|29.34|29.41|29.25|1
1744048730000|2025-04-07 17:58:50|29.42|29.34|29.53|29.28|29.54|29.38|29.42|29.25|0
1744048740000|2025-04-07 17:59:00|29.52|29.27|29.49|29.24|29.52|29.36|29.41|29.24|3
1744048750000|2025-04-07 17:59:10|29.41|29.33|29.38|29.3|29.49|29.33|29.38|29.21|0
1744048760000|2025-04-07 17:59:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1744048770000|2025-04-07 17:59:30|29.46|29.21|29.4|29.32|29.48|29.32|29.37|29.21|0
1744048780000|2025-04-07 17:59:40|29.48|29.23|29.4|29.32|29.48|29.32|29.38|29.23|0
1744048790000|2025-04-07 17:59:50|29.48|29.23|29.4|29.32|29.48|29.32|29.4|29.21|0
1744048800000|2025-04-07 18:00:00|29.48|29.23|29.39|29.14|29.48|29.31|29.31|29.14|0
1744048810000|2025-04-07 18:00:10|29.3|29.22|29.31|29.23|29.39|29.24|29.26|29.1|5
1744048820000|2025-04-07 18:00:20|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1744048830000|2025-04-07 18:00:30|29.39|29.14|29.35|29.1|29.39|29.18|29.26|29.1|20
1744048840000|2025-04-07 18:00:40|29.34|29.09|29.35|29.1|29.35|29.1|29.34|29.09|4
1744048850000|2025-04-07 18:00:50|29.32|29.24|29.37|29.29|29.45|29.29|29.32|29.13|1
1744048860000|2025-04-07 18:01:00|29.45|29.2|29.45|29.2|29.5|29.39|29.37|29.2|6
1744048870000|2025-04-07 18:01:10|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1744048880000|2025-04-07 18:01:20|29.37|29.29|29.47|29.39|29.49|29.41|29.37|29.29|3
1744048890000|2025-04-07 18:01:30|29.52|29.27|29.5|29.42|29.58|29.42|29.44|29.27|1
1744048900000|2025-04-07 18:01:40|29.58|29.33|29.6|29.35|29.63|29.47|29.5|29.33|0
1744048910000|2025-04-07 18:01:50|29.58|29.33|29.63|29.38|29.63|29.46|29.5|29.33|5
1744048920000|2025-04-07 18:02:00|29.55|29.47|29.49|29.41|29.63|29.47|29.44|29.3|1
1744048930000|2025-04-07 18:02:10|29.55|29.3|29.41|29.33|29.55|29.35|29.39|29.26|1
1744048940000|2025-04-07 18:02:20|29.48|29.23|29.46|29.21|29.48|29.32|29.4|29.21|0
1744048950000|2025-04-07 18:02:30|29.39|29.31|29.35|29.27|29.48|29.35|29.35|29.21|1
1744048960000|2025-04-07 18:02:40|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|1
1744048970000|2025-04-07 18:02:50|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|1
1744048980000|2025-04-07 18:03:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1744048990000|2025-04-07 18:03:10|29.38|29.3|29.51|29.26|29.53|29.37|29.38|29.23|1
1744049000000|2025-04-07 18:03:20|29.53|29.28|29.53|29.28|29.53|29.36|29.44|29.26|0
1744049010000|2025-04-07 18:03:30|29.51|29.26|29.41|29.16|29.53|29.37|29.41|29.16|2
1744049020000|2025-04-07 18:03:40|29.35|29.27|29.37|29.29|29.46|29.31|29.35|29.18|1
1744049030000|2025-04-07 18:03:50|29.45|29.2|29.32|29.24|29.45|29.28|29.32|29.18|0
1744049040000|2025-04-07 18:04:00|29.39|29.14|29.39|29.14|29.39|29.25|29.31|29.14|2
1744049050000|2025-04-07 18:04:10|29.37|29.12|29.36|29.11|29.37|29.12|29.36|29.11|10
1744049060000|2025-04-07 18:04:20|29.38|29.13|29.38|29.13|29.38|29.13|29.36|29.11|0
1744049070000|2025-04-07 18:04:30|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1744049080000|2025-04-07 18:04:40|29.29|29.21|29.34|29.26|29.38|29.26|29.29|29.13|9
1744049090000|2025-04-07 18:04:50|29.36|29.28|29.4|29.32|29.4|29.32|29.36|29.28|1
1744049100000|2025-04-07 18:05:00|29.39|29.31|29.47|29.39|29.56|29.39|29.39|29.3|1
1744049110000|2025-04-07 18:05:10|29.48|29.4|29.49|29.41|29.56|29.41|29.42|29.25|2
1744049120000|2025-04-07 18:05:20|29.56|29.31|29.61|29.36|29.63|29.41|29.47|29.31|0
1744049130000|2025-04-07 18:05:30|29.6|29.35|29.45|29.37|29.61|29.42|29.45|29.33|3
1744049140000|2025-04-07 18:05:40|29.48|29.4|29.63|29.38|29.63|29.42|29.45|29.33|2
1744049150000|2025-04-07 18:05:50|29.6|29.35|29.69|29.44|29.69|29.51|29.52|29.35|2
1744049160000|2025-04-07 18:06:00|29.61|29.53|29.74|29.49|29.74|29.58|29.61|29.44|0
1744049170000|2025-04-07 18:06:10|29.66|29.58|29.68|29.6|29.79|29.6|29.66|29.49|0
1744049180000|2025-04-07 18:06:20|29.76|29.51|29.78|29.53|29.79|29.6|29.68|29.51|0
1744049190000|2025-04-07 18:06:30|29.76|29.51|29.9|29.65|29.9|29.73|29.71|29.51|0
1744049200000|2025-04-07 18:06:40|29.89|29.64|29.77|29.52|29.89|29.65|29.73|29.51|1
1744049210000|2025-04-07 18:06:50|29.79|29.54|29.76|29.51|29.81|29.67|29.74|29.49|0
1744049220000|2025-04-07 18:07:00|29.74|29.49|29.59|29.51|29.74|29.55|29.59|29.49|1
1744049230000|2025-04-07 18:07:10|29.66|29.41|29.6|29.52|29.69|29.52|29.6|29.36|5
1744049240000|2025-04-07 18:07:20|29.68|29.43|29.69|29.44|29.69|29.52|29.6|29.43|0
1744049250000|2025-04-07 18:07:30|29.66|29.41|29.69|29.44|29.69|29.52|29.6|29.41|1
1744049260000|2025-04-07 18:07:40|29.68|29.43|29.63|29.38|29.68|29.47|29.54|29.38|0
1744049270000|2025-04-07 18:07:50|29.65|29.4|29.66|29.41|29.66|29.51|29.57|29.4|0
1744049280000|2025-04-07 18:08:00|29.65|29.4|29.56|29.31|29.65|29.41|29.49|29.31|0
1744049290000|2025-04-07 18:08:10|29.49|29.41|29.58|29.33|29.61|29.42|29.49|29.33|0
1744049300000|2025-04-07 18:08:20|29.61|29.36|29.68|29.43|29.68|29.52|29.54|29.36|0
1744049310000|2025-04-07 18:08:30|29.66|29.41|29.63|29.38|29.68|29.52|29.6|29.38|0
1744049320000|2025-04-07 18:08:40|29.62|29.37|29.61|29.36|29.62|29.46|29.54|29.36|0
1744049330000|2025-04-07 18:08:50|29.54|29.46|29.66|29.41|29.66|29.47|29.54|29.36|0
1744049340000|2025-04-07 18:09:00|29.65|29.4|29.61|29.36|29.68|29.49|29.55|29.36|0
1744049350000|2025-04-07 18:09:10|29.54|29.46|29.6|29.35|29.61|29.46|29.52|29.33|1
1744049360000|2025-04-07 18:09:20|29.52|29.44|29.57|29.49|29.67|29.51|29.52|29.36|0
1744049370000|2025-04-07 18:09:30|29.55|29.47|29.58|29.33|29.63|29.47|29.52|29.33|0
1744049380000|2025-04-07 18:09:40|29.56|29.31|29.56|29.31|29.58|29.42|29.49|29.31|0
1744049390000|2025-04-07 18:09:50|29.49|29.41|29.56|29.31|29.56|29.41|29.49|29.31|0
1744049400000|2025-04-07 18:10:00|29.58|29.33|29.5|29.25|29.58|29.39|29.47|29.25|1
1744049410000|2025-04-07 18:10:10|29.52|29.27|29.4|29.32|29.52|29.36|29.4|29.25|1
1744049420000|2025-04-07 18:10:20|29.46|29.21|29.41|29.16|29.48|29.32|29.34|29.16|2
1744049430000|2025-04-07 18:10:30|29.43|29.18|29.36|29.28|29.45|29.29|29.35|29.18|1
1744049440000|2025-04-07 18:10:40|29.37|29.29|29.53|29.28|29.54|29.36|29.37|29.23|1
1744049450000|2025-04-07 18:10:50|29.45|29.37|29.56|29.31|29.58|29.39|29.42|29.26|0
1744049460000|2025-04-07 18:11:00|29.49|29.41|29.58|29.33|29.58|29.42|29.49|29.33|0
1744049470000|2025-04-07 18:11:10|29.47|29.39|29.44|29.36|29.58|29.41|29.44|29.31|4
1744049480000|2025-04-07 18:11:20|29.45|29.37|29.52|29.44|29.53|29.45|29.45|29.37|1
1744049490000|2025-04-07 18:11:30|29.53|29.45|29.66|29.41|29.69|29.52|29.53|29.38|8
1744049500000|2025-04-07 18:11:40|29.57|29.49|29.56|29.48|29.66|29.49|29.56|29.4|1
1744049520000|2025-04-07 18:12:00|29.57|29.49|29.7|29.45|29.7|29.49|29.56|29.39|1
1744049530000|2025-04-07 18:12:10|29.62|29.54|29.67|29.59|29.75|29.59|29.62|29.46|0
1744049540000|2025-04-07 18:12:20|29.68|29.6|29.81|29.73|29.83|29.74|29.68|29.56|1
1744049550000|2025-04-07 18:12:30|29.79|29.71|29.73|29.65|29.79|29.71|29.73|29.65|1
1744049560000|2025-04-07 18:12:40|29.74|29.66|29.72|29.64|29.87|29.68|29.72|29.57|1
1744049570000|2025-04-07 18:12:50|29.71|29.63|29.67|29.59|29.75|29.63|29.67|29.5|0
1744049580000|2025-04-07 18:13:00|29.68|29.6|29.7|29.45|29.75|29.6|29.67|29.45|2
1744049590000|2025-04-07 18:13:10|29.62|29.54|29.66|29.41|29.71|29.54|29.62|29.41|0
1744049600000|2025-04-07 18:13:20|29.57|29.49|29.57|29.49|29.68|29.51|29.57|29.4|32
1744049610000|2025-04-07 18:13:30|29.65|29.4|29.57|29.49|29.69|29.52|29.57|29.4|2
1744049620000|2025-04-07 18:13:40|29.66|29.41|29.62|29.54|29.68|29.54|29.57|29.4|1
1744049630000|2025-04-07 18:13:50|29.71|29.46|29.71|29.46|29.73|29.56|29.64|29.46|0
1744049640000|2025-04-07 18:14:00|29.62|29.54|29.76|29.51|29.76|29.61|29.62|29.45|0
1744049650000|2025-04-07 18:14:10|29.75|29.5|29.69|29.44|29.75|29.59|29.62|29.44|52
1744049660000|2025-04-07 18:14:20|29.61|29.53|29.71|29.46|29.71|29.56|29.57|29.4|8
1744049670000|2025-04-07 18:14:30|29.62|29.54|29.61|29.53|29.71|29.54|29.6|29.44|1
1744049680000|2025-04-07 18:14:40|29.62|29.54|29.76|29.51|29.76|29.61|29.61|29.45|0
1744049690000|2025-04-07 18:14:50|29.72|29.64|29.78|29.53|29.78|29.64|29.7|29.53|0
1744049700000|2025-04-07 18:15:00|29.76|29.51|29.65|29.4|29.76|29.59|29.64|29.39|5
1744049710000|2025-04-07 18:15:10|29.61|29.36|29.64|29.56|29.64|29.56|29.54|29.36|4
1744049720000|2025-04-07 18:15:20|29.75|29.5|29.68|29.6|29.75|29.6|29.67|29.5|0
1744049730000|2025-04-07 18:15:30|29.76|29.51|29.76|29.51|29.76|29.6|29.68|29.51|2
1744049740000|2025-04-07 18:15:40|29.68|29.6|29.76|29.51|29.78|29.62|29.68|29.51|0
1744049750000|2025-04-07 18:15:50|29.68|29.6|29.61|29.36|29.76|29.6|29.53|29.36|6
1744049760000|2025-04-07 18:16:00|29.53|29.45|29.4|29.32|29.6|29.45|29.36|29.19|84
1744049770000|2025-04-07 18:16:10|29.43|29.35|29.58|29.5|29.61|29.5|29.43|29.26|5
1744049780000|2025-04-07 18:16:20|29.66|29.41|29.54|29.29|29.66|29.49|29.46|29.29|4
1744049790000|2025-04-07 18:16:30|29.46|29.38|29.47|29.39|29.55|29.39|29.46|29.29|0
1744049800000|2025-04-07 18:16:40|29.55|29.3|29.51|29.43|29.59|29.44|29.47|29.3|0
1744049810000|2025-04-07 18:16:50|29.52|29.44|29.61|29.36|29.73|29.57|29.51|29.35|3
1744049820000|2025-04-07 18:17:00|29.6|29.35|29.55|29.3|29.6|29.44|29.52|29.3|0
1744049830000|2025-04-07 18:17:10|29.54|29.29|29.41|29.33|29.54|29.38|29.41|29.24|1
1744049840000|2025-04-07 18:17:20|29.43|29.35|29.35|29.27|29.49|29.35|29.35|29.19|0
1744049850000|2025-04-07 18:17:30|29.37|29.29|29.49|29.24|29.5|29.32|29.37|29.24|2
1744049860000|2025-04-07 18:17:40|29.5|29.25|29.47|29.22|29.5|29.33|29.36|29.2|0
1744049870000|2025-04-07 18:17:50|29.41|29.33|29.49|29.24|29.49|29.33|29.41|29.22|1
1744049880000|2025-04-07 18:18:00|29.5|29.25|29.45|29.2|29.5|29.34|29.37|29.2|3
1744049890000|2025-04-07 18:18:10|29.37|29.29|29.48|29.23|29.5|29.34|29.37|29.2|1
1744049900000|2025-04-07 18:18:20|29.39|29.31|29.29|29.21|29.45|29.31|29.29|29.11|0
1744049910000|2025-04-07 18:18:30|29.36|29.11|29.22|29.14|29.36|29.17|29.22|29.05|1
1744049920000|2025-04-07 18:18:40|29.3|29.05|29.22|29.14|29.3|29.14|29.22|29.04|1
1744049930000|2025-04-07 18:18:50|29.29|29.04|29.25|29.17|29.33|29.17|29.22|29.04|0
1744049940000|2025-04-07 18:19:00|29.34|29.09|29.36|29.11|29.37|29.2|29.26|29.09|0
1744049950000|2025-04-07 18:19:10|29.34|29.09|29.34|29.09|29.36|29.2|29.26|29.09|0
1744049960000|2025-04-07 18:19:20|29.26|29.18|29.37|29.29|29.45|29.29|29.26|29.09|2
1744049970000|2025-04-07 18:19:30|29.45|29.2|29.34|29.09|29.45|29.28|29.26|29.09|1
1744049980000|2025-04-07 18:19:40|29.26|29.18|29.34|29.09|29.34|29.18|29.25|29.09|0
1744049990000|2025-04-07 18:19:50|29.26|29.18|29.38|29.13|29.4|29.24|29.26|29.09|1
1744050000000|2025-04-07 18:20:00|29.34|29.09|29.25|29.17|29.34|29.17|29.25|29.09|0
1744050010000|2025-04-07 18:20:10|29.27|29.19|29.31|29.23|29.39|29.23|29.27|29.11|1
1744050020000|2025-04-07 18:20:20|29.39|29.14|29.35|29.27|29.45|29.29|29.31|29.14|1
1744050030000|2025-04-07 18:20:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1744050040000|2025-04-07 18:20:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|1
1744050050000|2025-04-07 18:20:50|29.31|29.23|29.38|29.13|29.39|29.23|29.3|29.13|0
1744050060000|2025-04-07 18:21:00|29.3|29.22|29.26|29.18|29.38|29.22|29.23|29.06|5
1744050070000|2025-04-07 18:21:10|29.34|29.09|29.3|29.22|29.34|29.22|29.23|29.06|2
1744050080000|2025-04-07 18:21:20|29.32|29.24|29.23|29.15|29.41|29.27|29.23|29.08|0
1744050090000|2025-04-07 18:21:30|29.25|29.17|29.22|29.14|29.33|29.17|29.21|29.05|97
1744050100000|2025-04-07 18:21:40|29.3|29.05|29.3|29.05|29.3|29.14|29.21|29.05|0
1744050110000|2025-04-07 18:21:50|29.22|29.14|29.19|28.94|29.3|29.14|29.1|28.94|152
1744050120000|2025-04-07 18:22:00|29.11|29.03|29.14|28.89|29.19|29.03|29.06|28.89|2
1744050130000|2025-04-07 18:22:10|29.06|28.98|29.06|28.98|29.14|28.98|29.03|28.89|48
1744050140000|2025-04-07 18:22:20|29.14|28.89|28.98|28.9|29.14|28.98|28.97|28.81|206
1744050150000|2025-04-07 18:22:30|29.06|28.81|29.16|28.91|29.18|29|28.98|28.81|0
1744050160000|2025-04-07 18:22:40|29.05|28.97|29.11|28.86|29.14|28.99|29.02|28.86|1
1744050170000|2025-04-07 18:22:50|29.03|28.95|29.03|28.95|29.18|29.03|29.03|28.88|2
1744050180000|2025-04-07 18:23:00|29.04|28.96|29.24|28.99|29.24|29.08|29.04|28.91|4
1744050190000|2025-04-07 18:23:10|29.15|29.07|29.24|28.99|29.28|29.13|29.13|28.99|2
1744050200000|2025-04-07 18:23:20|29.23|28.98|29.28|29.03|29.28|29.07|29.13|28.96|0
1744050210000|2025-04-07 18:23:30|29.27|29.02|29.26|29.01|29.28|29.1|29.18|28.98|0
1744050220000|2025-04-07 18:23:40|29.18|29.1|29.23|28.98|29.27|29.1|29.13|28.98|0
1744050230000|2025-04-07 18:23:50|29.15|29.07|29.13|29.05|29.23|29.07|29.13|28.98|0
1744050240000|2025-04-07 18:24:00|29.15|29.07|29.17|29.09|29.24|29.09|29.15|28.99|2
1744050250000|2025-04-07 18:24:10|29.25|29|29.28|29.03|29.34|29.17|29.2|29|2
1744050260000|2025-04-07 18:24:20|29.2|29.12|29.21|28.96|29.28|29.12|29.14|28.96|1
1744050270000|2025-04-07 18:24:30|29.2|28.95|29.15|28.9|29.2|28.95|29.15|28.9|0
1744050280000|2025-04-07 18:24:40|29.11|28.86|29.02|28.94|29.11|28.94|29.02|28.86|0
1744050290000|2025-04-07 18:24:50|28.97|28.89|29.1|28.85|29.11|28.94|28.97|28.8|1
1744050300000|2025-04-07 18:25:00|29.02|28.94|29.11|28.86|29.18|29.02|29.02|28.85|4
1744050310000|2025-04-07 18:25:10|29.02|28.94|29.23|28.98|29.23|29.07|29.02|28.88|1
1744050320000|2025-04-07 18:25:20|29.13|29.05|29.21|28.91|29.23|29.07|29.13|28.91|1
1744050330000|2025-04-07 18:25:30|29.13|28.96|29.18|28.93|29.21|29.05|29.13|28.91|1
1744050340000|2025-04-07 18:25:40|29.14|28.89|29.18|29.1|29.26|29.1|29.13|28.89|2
1744050350000|2025-04-07 18:25:50|29.19|29.11|29.24|29.16|29.32|29.18|29.19|29.06|13
1744050360000|2025-04-07 18:26:00|29.25|29.17|29.37|29.29|29.44|29.29|29.25|29.08|0
1744050370000|2025-04-07 18:26:10|29.38|29.3|29.42|29.34|29.48|29.34|29.38|29.23|0
1744050380000|2025-04-07 18:26:20|29.4|29.32|29.41|29.11|29.44|29.32|29.38|29.11|2
1744050390000|2025-04-07 18:26:30|29.43|29.18|29.41|29.11|29.45|29.19|29.41|29.11|0
1744050400000|2025-04-07 18:26:40|29.43|29.13|29.41|29.16|29.43|29.16|29.37|29.1|0
1744050410000|2025-04-07 18:26:50|29.43|29.18|29.44|29.19|29.46|29.2|29.43|29.16|0
1744050420000|2025-04-07 18:27:00|29.45|29.2|29.45|29.2|29.47|29.22|29.45|29.2|0
1744050440000|2025-04-07 18:27:20|29.4|29.32|29.53|29.45|29.61|29.45|29.4|29.26|1
1744050450000|2025-04-07 18:27:30|29.61|29.36|29.53|29.45|29.61|29.45|29.53|29.36|0
1744050460000|2025-04-07 18:27:40|29.54|29.46|29.55|29.47|29.69|29.47|29.53|29.38|2
1744050470000|2025-04-07 18:27:50|29.64|29.39|29.66|29.41|29.66|29.47|29.53|29.38|0
1744050480000|2025-04-07 18:28:00|29.64|29.39|29.73|29.48|29.73|29.53|29.56|29.39|0
1744050490000|2025-04-07 18:28:10|29.74|29.49|29.64|29.56|29.76|29.57|29.64|29.47|1
1744050500000|2025-04-07 18:28:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1744050510000|2025-04-07 18:28:30|29.78|29.53|29.73|29.48|29.78|29.53|29.73|29.48|1
1744050520000|2025-04-07 18:28:40|29.64|29.56|29.61|29.53|29.72|29.56|29.61|29.45|2
1744050530000|2025-04-07 18:28:50|29.69|29.44|29.7|29.45|29.7|29.52|29.6|29.44|2
1744050540000|2025-04-07 18:29:00|29.61|29.53|29.71|29.46|29.71|29.54|29.61|29.45|0
1744050550000|2025-04-07 18:29:10|29.63|29.55|29.71|29.46|29.74|29.55|29.63|29.46|0
1744050560000|2025-04-07 18:29:20|29.63|29.55|29.64|29.39|29.71|29.55|29.61|29.39|2
1744050570000|2025-04-07 18:29:30|29.67|29.37|29.67|29.42|29.69|29.42|29.67|29.37|0
1744050580000|2025-04-07 18:29:40|29.69|29.44|29.65|29.57|29.71|29.57|29.65|29.44|1
1744050590000|2025-04-07 18:29:50|29.75|29.5|29.74|29.49|29.77|29.52|29.74|29.49|1
1744050600000|2025-04-07 18:30:00|29.76|29.51|29.73|29.48|29.76|29.59|29.67|29.43|0
1744050610000|2025-04-07 18:30:10|29.65|29.57|29.66|29.41|29.73|29.57|29.58|29.41|1
1744050620000|2025-04-07 18:30:20|29.68|29.43|29.68|29.43|29.69|29.52|29.58|29.43|0
1744050630000|2025-04-07 18:30:30|29.6|29.52|29.72|29.47|29.72|29.53|29.6|29.43|0
1744050640000|2025-04-07 18:30:40|29.7|29.45|29.6|29.52|29.7|29.52|29.6|29.44|1
1744050650000|2025-04-07 18:30:50|29.68|29.43|29.6|29.52|29.68|29.52|29.59|29.43|1
1744050660000|2025-04-07 18:31:00|29.7|29.45|29.69|29.44|29.72|29.56|29.61|29.44|1
1744050670000|2025-04-07 18:31:10|29.6|29.52|29.57|29.49|29.69|29.52|29.57|29.41|0
1744050680000|2025-04-07 18:31:20|29.66|29.41|29.6|29.52|29.66|29.52|29.6|29.41|2
1744050690000|2025-04-07 18:31:30|29.59|29.51|29.68|29.43|29.69|29.52|29.59|29.43|1
1744050700000|2025-04-07 18:31:40|29.58|29.5|29.57|29.49|29.68|29.5|29.57|29.43|2
1744050710000|2025-04-07 18:31:50|29.65|29.4|29.66|29.41|29.68|29.5|29.57|29.4|2
1744050720000|2025-04-07 18:32:00|29.57|29.49|29.66|29.41|29.66|29.5|29.52|29.38|1
1744050730000|2025-04-07 18:32:10|29.58|29.5|29.66|29.58|29.74|29.58|29.58|29.44|0
1744050740000|2025-04-07 18:32:20|29.74|29.49|29.78|29.53|29.79|29.63|29.66|29.49|0
1744050750000|2025-04-07 18:32:30|29.7|29.62|29.79|29.54|29.79|29.63|29.7|29.53|0
1744050760000|2025-04-07 18:32:40|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744050770000|2025-04-07 18:32:50|29.72|29.64|29.85|29.6|29.86|29.69|29.72|29.59|0
1744050780000|2025-04-07 18:33:00|29.84|29.59|29.85|29.6|29.85|29.69|29.77|29.59|0
1744050790000|2025-04-07 18:33:10|29.77|29.69|29.84|29.59|29.86|29.69|29.76|29.59|0
1744050800000|2025-04-07 18:33:20|29.8|29.55|29.73|29.48|29.8|29.63|29.65|29.48|1
1744050810000|2025-04-07 18:33:30|29.72|29.47|29.74|29.49|29.76|29.57|29.65|29.47|0
1744050820000|2025-04-07 18:33:40|29.72|29.47|29.72|29.47|29.72|29.56|29.61|29.43|0
1744050830000|2025-04-07 18:33:50|29.64|29.56|29.75|29.5|29.75|29.59|29.64|29.47|0
1744050840000|2025-04-07 18:34:00|29.74|29.49|29.55|29.47|29.74|29.49|29.55|29.37|1
1744050850000|2025-04-07 18:34:10|29.64|29.39|29.65|29.4|29.66|29.48|29.56|29.39|0
1744050860000|2025-04-07 18:34:20|29.66|29.41|29.62|29.37|29.68|29.43|29.62|29.37|0
1744050870000|2025-04-07 18:34:30|29.55|29.47|29.55|29.47|29.62|29.47|29.55|29.37|0
1744050880000|2025-04-07 18:34:40|29.62|29.37|29.66|29.41|29.66|29.41|29.62|29.37|0
1744050890000|2025-04-07 18:34:50|29.65|29.4|29.64|29.39|29.66|29.48|29.56|29.39|0
1744050900000|2025-04-07 18:35:00|29.62|29.37|29.53|29.45|29.69|29.52|29.53|29.36|4
1744050910000|2025-04-07 18:35:10|29.61|29.36|29.56|29.31|29.61|29.45|29.47|29.3|0
1744050930000|2025-04-07 18:35:30|29.55|29.3|29.36|29.11|29.55|29.3|29.36|29.11|0
1744050940000|2025-04-07 18:35:40|29.35|29.1|29.36|29.11|29.36|29.11|29.32|29.07|100
1744050950000|2025-04-07 18:35:50|29.34|29.09|29.36|29.11|29.36|29.17|29.25|29.07|0
1744050960000|2025-04-07 18:36:00|29.34|29.09|29.36|29.11|29.36|29.17|29.25|29.07|2
1744050970000|2025-04-07 18:36:10|29.38|29.13|29.47|29.22|29.47|29.26|29.33|29.13|0
1744050980000|2025-04-07 18:36:20|29.49|29.24|29.47|29.22|29.52|29.36|29.39|29.22|1
1744050990000|2025-04-07 18:36:30|29.45|29.2|29.36|29.11|29.48|29.31|29.31|29.11|1
1744051000000|2025-04-07 18:36:40|29.37|29.12|29.4|29.15|29.43|29.15|29.37|29.12|0
1744051010000|2025-04-07 18:36:50|29.38|29.13|29.34|29.09|29.4|29.15|29.34|29.09|0
1744051020000|2025-04-07 18:37:00|29.36|29.11|29.41|29.16|29.43|29.16|29.36|29.11|0
1744051030000|2025-04-07 18:37:10|29.43|29.13|29.34|29.09|29.43|29.15|29.34|29.09|0
1744051040000|2025-04-07 18:37:20|29.32|29.07|29.23|29.15|29.33|29.17|29.23|29.06|1
1744051050000|2025-04-07 18:37:30|29.25|29.17|29.13|29.05|29.32|29.17|29.13|28.96|1
1744051060000|2025-04-07 18:37:40|29.21|28.96|29.31|29.06|29.31|29.1|29.13|28.96|1
1744051070000|2025-04-07 18:37:50|29.3|29.05|29.31|29.06|29.32|29.15|29.23|29.04|0
1744051080000|2025-04-07 18:38:00|29.32|29.07|29.38|29.13|29.39|29.14|29.32|29.07|0
1744051090000|2025-04-07 18:38:10|29.37|29.12|29.34|29.04|29.39|29.14|29.34|29.04|0
1744051100000|2025-04-07 18:38:20|29.3|29.05|29.17|29.09|29.3|29.09|29.17|29|0
1744051110000|2025-04-07 18:38:30|29.25|29|29.25|29|29.26|29.09|29.17|29|1
1744051120000|2025-04-07 18:38:40|29.17|29.09|29.11|29.03|29.25|29.09|29.11|28.95|62
1744051130000|2025-04-07 18:38:50|29.12|29.04|29.23|28.98|29.23|29.07|29.12|28.98|2
1744051140000|2025-04-07 18:39:00|29.15|29.07|29.21|29.13|29.27|29.14|29.15|29.02|3
1744051150000|2025-04-07 18:39:10|29.2|29.12|29.26|29.01|29.29|29.13|29.16|29.01|2
1744051160000|2025-04-07 18:39:20|29.18|29.1|29.24|28.99|29.26|29.1|29.16|28.99|0
1744051170000|2025-04-07 18:39:30|29.16|29.08|29.16|29.08|29.27|29.08|29.16|28.99|0
1744051180000|2025-04-07 18:39:40|29.24|28.99|29.23|28.98|29.25|29.08|29.15|28.98|3
1744051190000|2025-04-07 18:39:50|29.21|28.96|29.12|29.04|29.21|29.04|29.12|28.96|0
1744051200000|2025-04-07 18:40:00|29.2|28.95|29.25|29|29.25|29.09|29.12|28.95|3
1744051210000|2025-04-07 18:40:10|29.24|28.99|29.3|29.05|29.3|29.14|29.18|28.99|0
1744051220000|2025-04-07 18:40:20|29.22|29.14|29.28|29.03|29.35|29.19|29.2|29.03|0
1744051230000|2025-04-07 18:40:30|29.27|29.02|29.29|29.04|29.29|29.12|29.18|29.01|0
1744051240000|2025-04-07 18:40:40|29.27|29.02|29.29|29.04|29.33|29.12|29.2|29.02|0
1744051250000|2025-04-07 18:40:50|29.27|29.02|29.22|28.97|29.27|29.1|29.18|28.97|1
1744051260000|2025-04-07 18:41:00|29.2|28.95|29.2|28.95|29.21|29.04|29.12|28.95|9
1744051270000|2025-04-07 18:41:10|29.16|28.91|29.11|29.03|29.19|29.03|29.08|28.91|1
1744051280000|2025-04-07 18:41:20|29.13|29.05|29.16|28.91|29.19|29.05|29.07|28.91|5
1744051290000|2025-04-07 18:41:30|29.08|29|29.08|29|29.17|29|29.07|28.91|27
1744051300000|2025-04-07 18:41:40|29.1|29.02|29.11|29.03|29.19|29.03|29.08|28.92|1
1744051310000|2025-04-07 18:41:50|29.19|28.94|29.1|29.02|29.21|29.03|29.1|28.92|1
1744051320000|2025-04-07 18:42:00|29.17|28.92|29.25|29|29.25|29.02|29.1|28.92|0
1744051330000|2025-04-07 18:42:10|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744051340000|2025-04-07 18:42:20|29.22|28.97|29.13|29.05|29.22|29.05|29.13|28.97|0
1744051350000|2025-04-07 18:42:30|29.21|28.96|29.32|29.02|29.32|29.05|29.13|28.96|1
1744051360000|2025-04-07 18:42:40|29.29|29.04|29.29|29.04|29.29|29.04|29.27|29.02|0
1744051370000|2025-04-07 18:42:50|29.34|29.06|29.31|29.06|29.38|29.08|29.31|29.06|0
1744051380000|2025-04-07 18:43:00|29.25|29.17|29.39|29.14|29.39|29.23|29.23|29.06|1
1744051390000|2025-04-07 18:43:10|29.31|29.23|29.3|29.22|29.39|29.23|29.24|29.07|0
1744051400000|2025-04-07 18:43:20|29.31|29.23|29.39|29.14|29.42|29.25|29.3|29.12|6
1744051410000|2025-04-07 18:43:30|29.41|29.16|29.41|29.16|29.43|29.18|29.41|29.16|0
1744051420000|2025-04-07 18:43:40|29.39|29.14|29.23|29.15|29.39|29.2|29.23|29.06|0
1744051430000|2025-04-07 18:43:50|29.32|29.07|29.21|29.13|29.32|29.15|29.21|29.04|2
1744051440000|2025-04-07 18:44:00|29.29|29.04|29.21|29.13|29.29|29.13|29.21|29.04|0
1744051450000|2025-04-07 18:44:10|29.3|29.05|29.13|29.05|29.34|29.17|29.13|28.96|0
1744051460000|2025-04-07 18:44:20|29.22|28.97|29.22|28.97|29.22|29.05|29.13|28.96|0
1744051470000|2025-04-07 18:44:30|29.13|29.05|29.22|28.97|29.22|29.05|29.13|28.97|0
1744051480000|2025-04-07 18:44:40|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744051490000|2025-04-07 18:44:50|29.25|29|29.37|29.07|29.38|29.08|29.25|29|0
1744051500000|2025-04-07 18:45:00|29.36|29.06|29.4|29.15|29.42|29.17|29.36|29.06|1
1744051510000|2025-04-07 18:45:10|29.38|29.13|29.38|29.13|29.39|29.14|29.37|29.12|0
1744051520000|2025-04-07 18:45:20|29.4|29.15|29.43|29.13|29.43|29.15|29.4|29.13|0
1744051530000|2025-04-07 18:45:30|29.41|29.11|29.35|29.1|29.41|29.13|29.35|29.1|0
1744051550000|2025-04-07 18:45:50|29.34|29.09|29.35|29.1|29.35|29.1|29.34|29.09|0
1744051560000|2025-04-07 18:46:00|29.34|29.09|29.31|29.06|29.34|29.09|29.31|29.06|0
1744051570000|2025-04-07 18:46:10|29.21|29.13|29.24|28.99|29.24|29.13|29.21|28.99|0
1744051580000|2025-04-07 18:46:20|29.15|29.07|29.2|28.95|29.22|29.07|29.08|28.91|2
1744051590000|2025-04-07 18:46:30|29.25|28.97|29.25|28.95|29.25|28.97|29.22|28.95|0
1744051610000|2025-04-07 18:46:50|29.22|28.97|29.18|28.93|29.22|29.03|29.11|28.92|0
1744051620000|2025-04-07 18:47:00|29.17|28.92|29.09|29.01|29.21|29.01|29.09|28.91|0
1744051630000|2025-04-07 18:47:10|29.19|28.94|29.17|28.92|29.19|29.01|29.09|28.92|0
1744051640000|2025-04-07 18:47:20|29.15|28.9|29.14|28.89|29.15|28.98|29.04|28.89|0
1744051650000|2025-04-07 18:47:30|29.06|28.98|29.14|28.89|29.14|28.98|29.06|28.89|0
1744051660000|2025-04-07 18:47:40|29.06|28.98|29.14|29.06|29.14|29.06|29.06|28.89|1
1744051670000|2025-04-07 18:47:50|29.17|29.09|29.26|29.01|29.26|29.09|29.15|28.98|0
1744051680000|2025-04-07 18:48:00|29.25|29|29.42|29.17|29.46|29.19|29.25|29|0
1744051690000|2025-04-07 18:48:10|29.4|29.15|29.33|29.08|29.4|29.23|29.31|29.08|0
1744051700000|2025-04-07 18:48:20|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1744051710000|2025-04-07 18:48:30|29.33|29.08|29.31|29.06|29.34|29.09|29.31|29.06|0
1744051720000|2025-04-07 18:48:40|29.29|29.04|29.27|29.02|29.29|29.11|29.19|29.02|0
1744051730000|2025-04-07 18:48:50|29.24|28.99|29.27|29.02|29.27|29.02|29.24|28.99|0
1744051740000|2025-04-07 18:49:00|29.18|29.1|29.16|29.08|29.27|29.1|29.16|28.99|1
1744051750000|2025-04-07 18:49:10|29.24|28.99|29.23|28.98|29.24|29.06|29.14|28.95|0
1744051760000|2025-04-07 18:49:20|29.22|28.97|29.25|28.95|29.25|28.97|29.2|28.93|0
1744051770000|2025-04-07 18:49:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|1
1744051790000|2025-04-07 18:49:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1744051800000|2025-04-07 18:50:00|29.29|28.99|29.3|29.05|29.3|29.05|29.29|28.99|3
1744051810000|2025-04-07 18:50:10|29.34|29.09|29.24|29.16|29.34|29.19|29.24|29.07|1
1744051820000|2025-04-07 18:50:20|29.26|29.18|29.25|29.17|29.35|29.2|29.24|29.06|1
1744051830000|2025-04-07 18:50:30|29.33|29.08|29.28|29.2|29.33|29.2|29.25|29.08|1
1744051840000|2025-04-07 18:50:40|29.36|29.11|29.36|29.11|29.36|29.23|29.28|29.11|1
1744051850000|2025-04-07 18:50:50|29.28|29.2|29.31|29.23|29.4|29.23|29.28|29.11|0
1744051860000|2025-04-07 18:51:00|29.33|29.25|29.46|29.38|29.54|29.38|29.31|29.19|2
1744051870000|2025-04-07 18:51:10|29.57|29.32|29.55|29.3|29.59|29.4|29.48|29.3|0
1744051880000|2025-04-07 18:51:20|29.48|29.4|29.51|29.43|29.59|29.43|29.43|29.27|3
1744051890000|2025-04-07 18:51:30|29.59|29.34|29.6|29.35|29.65|29.5|29.54|29.34|1
1744051900000|2025-04-07 18:51:40|29.53|29.45|29.48|29.4|29.6|29.45|29.48|29.35|0
1744051910000|2025-04-07 18:51:50|29.49|29.41|29.41|29.33|29.53|29.41|29.41|29.24|1
1744051920000|2025-04-07 18:52:00|29.49|29.24|29.49|29.24|29.5|29.33|29.39|29.22|0
1744051930000|2025-04-07 18:52:10|29.47|29.22|29.52|29.27|29.52|29.36|29.39|29.22|0
1744051940000|2025-04-07 18:52:20|29.44|29.36|29.46|29.21|29.52|29.36|29.38|29.21|1
1744051950000|2025-04-07 18:52:30|29.44|29.19|29.35|29.27|29.44|29.27|29.33|29.16|0
1744051960000|2025-04-07 18:52:40|29.44|29.19|29.47|29.22|29.47|29.22|29.44|29.19|1
1744051970000|2025-04-07 18:52:50|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1744051980000|2025-04-07 18:53:00|29.47|29.22|29.47|29.22|29.47|29.22|29.47|29.22|0
1744051990000|2025-04-07 18:53:10|29.49|29.24|29.54|29.24|29.54|29.24|29.49|29.24|0
1744052000000|2025-04-07 18:53:20|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|0
1744052010000|2025-04-07 18:53:30|29.5|29.25|29.35|29.27|29.5|29.31|29.35|29.22|0
1744052020000|2025-04-07 18:53:40|29.44|29.19|29.46|29.21|29.48|29.23|29.44|29.19|0
1744052040000|2025-04-07 18:54:00|29.48|29.23|29.49|29.24|29.54|29.31|29.39|29.22|1
1744052050000|2025-04-07 18:54:10|29.52|29.22|29.57|29.27|29.6|29.3|29.52|29.22|0
1744052060000|2025-04-07 18:54:20|29.59|29.29|29.65|29.4|29.65|29.4|29.58|29.28|0
1744052070000|2025-04-07 18:54:30|29.67|29.37|29.67|29.37|29.69|29.4|29.65|29.35|0
1744052080000|2025-04-07 18:54:40|29.69|29.42|29.68|29.38|29.74|29.47|29.67|29.38|0
1744052100000|2025-04-07 18:55:00|29.7|29.4|29.67|29.42|29.7|29.43|29.67|29.4|0
1744052110000|2025-04-07 18:55:10|29.75|29.5|29.56|29.48|29.75|29.5|29.56|29.37|0
1744052120000|2025-04-07 18:55:20|29.73||29.73||29.73||29.73||1
1744052130000|2025-04-07 18:55:30|29.76|29.51|29.78|29.53|29.78|29.53|29.76|29.51|1
1744052140000|2025-04-07 18:55:40|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744052150000|2025-04-07 18:55:50|29.78|29.53|29.74|29.49|29.81|29.54|29.74|29.49|0
1744052160000|2025-04-07 18:56:00|29.75|29.5|29.72|29.47|29.75|29.5|29.72|29.45|0
1744052170000|2025-04-07 18:56:10|29.68|29.43|29.66|29.58|29.71|29.58|29.62|29.42|0
1744052180000|2025-04-07 18:56:20|29.73|29.48|29.73|29.48|29.73|29.58|29.66|29.45|0
1744052190000|2025-04-07 18:56:30|29.66|29.58|29.75|29.5|29.75|29.58|29.66|29.48|1
1744052200000|2025-04-07 18:56:40|29.74|29.49|29.75|29.5|29.75|29.5|29.74|29.49|0
1744052210000|2025-04-07 18:56:50|29.74|29.49|29.78|29.53|29.78|29.53|29.72|29.47|0
1744052220000|2025-04-07 18:57:00|29.76|29.51|29.78|29.53|29.78|29.53|29.75|29.5|0
1744052230000|2025-04-07 18:57:10|29.77|29.52|29.67|29.59|29.78|29.61|29.67|29.5|0
1744052240000|2025-04-07 18:57:20|29.75|29.5|29.65|29.57|29.75|29.59|29.65|29.48|0
1744052250000|2025-04-07 18:57:30|29.73|29.48|29.65|29.57|29.73|29.57|29.65|29.48|0
1744052260000|2025-04-07 18:57:40|29.71|29.46|29.63|29.55|29.71|29.55|29.61|29.46|1
1744052270000|2025-04-07 18:57:50|29.71|29.46|29.71|29.46|29.71|29.57|29.63|29.46|0
1744052280000|2025-04-07 18:58:00|29.63|29.55|29.78|29.53|29.78|29.55|29.63|29.46|0
1744052290000|2025-04-07 18:58:10|29.76|29.51|29.76|29.51|29.76|29.51|29.74|29.49|0
1744052300000|2025-04-07 18:58:20|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1744052310000|2025-04-07 18:58:30|29.76|29.51|29.84|29.59|29.84|29.59|29.76|29.51|0
1744052320000|2025-04-07 18:58:40|29.83|29.58|29.86|29.61|29.86|29.61|29.83|29.58|0
1744052330000|2025-04-07 18:58:50|29.8|29.55|29.84|29.59|29.84|29.66|29.74|29.55|1
1744052340000|2025-04-07 18:59:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744052350000|2025-04-07 18:59:10|29.82|29.57|29.82|29.57|29.82|29.57|29.8|29.55|0
1744052360000|2025-04-07 18:59:20|29.86|29.61|29.82|29.57|29.86|29.61|29.82|29.57|0
1744052370000|2025-04-07 18:59:30|29.8|29.55|29.76|29.51|29.8|29.61|29.67|29.48|0
1744052380000|2025-04-07 18:59:40|29.8|29.55|29.77|29.69|29.85|29.69|29.77|29.55|1
1744052390000|2025-04-07 18:59:50|29.85|29.6|29.77|29.69|29.85|29.69|29.77|29.6|0
1744052400000|2025-04-07 19:00:00|29.85|29.6|29.77|29.69|29.85|29.69|29.77|29.6|0
1744052410000|2025-04-07 19:00:10|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|0
1744052420000|2025-04-07 19:00:20|29.76|29.68|29.6|29.3|29.83|29.68|29.58|29.3|3
1744052430000|2025-04-07 19:00:30|29.59|29.29|29.63|29.38|29.63|29.38|29.46|29.23|0
1744052440000|2025-04-07 19:00:40|29.66|29.41|29.62|29.37|29.7|29.45|29.62|29.37|0
1744052450000|2025-04-07 19:00:50|29.6|29.35|29.69|29.44|29.69|29.44|29.6|29.35|0
1744052460000|2025-04-07 19:01:00|29.71|29.41|29.63|29.38|29.71|29.43|29.62|29.37|0
1744052470000|2025-04-07 19:01:10|29.65|29.4|29.78|29.53|29.78|29.63|29.65|29.4|0
1744052480000|2025-04-07 19:01:20|29.71|29.63|29.8|29.55|29.82|29.63|29.71|29.54|1
1744052490000|2025-04-07 19:01:30|29.78|29.53|29.74|29.49|29.8|29.55|29.74|29.49|0
1744052500000|2025-04-07 19:01:40|29.76|29.46|29.72|29.47|29.76|29.49|29.72|29.44|0
1744052510000|2025-04-07 19:01:50|29.75|29.5|29.67|29.59|29.79|29.61|29.67|29.5|0
1744052520000|2025-04-07 19:02:00|29.69|29.61|29.84|29.76|29.88|29.76|29.69|29.53|1
1744052530000|2025-04-07 19:02:10|29.85|29.77|29.84|29.76|29.93|29.82|29.84|29.68|41
1744052540000|2025-04-07 19:02:20|29.93|29.68|29.88|29.63|29.93|29.77|29.85|29.63|20
1744052550000|2025-04-07 19:02:30|29.87|29.62|29.79|29.71|29.87|29.71|29.79|29.62|0
1744052560000|2025-04-07 19:02:40|29.81|29.73|29.9|29.65|29.9|29.73|29.81|29.65|2
1744052570000|2025-04-07 19:02:50|29.92|29.67|29.85|29.77|29.93|29.77|29.84|29.67|21
1744052580000|2025-04-07 19:03:00|29.87|29.79|29.89|29.81|29.98|29.82|29.87|29.72|0
1744052590000|2025-04-07 19:03:10|29.97|29.72|29.97|29.72|29.97|29.81|29.89|29.72|0
1744052600000|2025-04-07 19:03:20|29.93|29.68|29.87|29.79|29.97|29.81|29.84|29.68|0
1744052610000|2025-04-07 19:03:30|29.98|29.73|30.02|29.77|30.02|29.86|29.89|29.72|3
1744052620000|2025-04-07 19:03:40|29.89|29.81|29.93|29.68|29.97|29.81|29.89|29.68|0
1744052630000|2025-04-07 19:03:50|29.85|29.77|29.9|29.82|29.96|29.83|29.85|29.71|0
1744052640000|2025-04-07 19:04:00|29.98|29.73|29.85|29.77|29.98|29.81|29.85|29.68|0
1744052650000|2025-04-07 19:04:10|29.87|29.79|29.9|29.82|29.91|29.83|29.87|29.79|0
1744052660000|2025-04-07 19:04:20|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1744052680000|2025-04-07 19:04:40|29.9|29.82|29.97|29.72|29.97|29.83|29.88|29.72|20
1744052690000|2025-04-07 19:04:50|29.89|29.81|29.88|29.8|29.97|29.81|29.88|29.71|0
1744052700000|2025-04-07 19:05:00|29.96|29.71|29.82|29.74|29.96|29.74|29.82|29.62|0
1744052710000|2025-04-07 19:05:10|29.91|29.66|29.85|29.77|29.93|29.77|29.85|29.66|0
1744052720000|2025-04-07 19:05:20|29.93|29.68|29.83|29.75|29.95|29.79|29.83|29.65|0
1744052730000|2025-04-07 19:05:30|29.93|29.68|29.96|29.71|29.96|29.77|29.83|29.66|0
1744052740000|2025-04-07 19:05:40|29.95|29.7|29.82|29.74|29.95|29.74|29.82|29.65|0
1744052750000|2025-04-07 19:05:50|29.9|29.65|29.91|29.66|29.91|29.74|29.82|29.65|0
1744052760000|2025-04-07 19:06:00|29.9|29.65|29.91|29.66|29.91|29.74|29.82|29.65|0
1744052770000|2025-04-07 19:06:10|29.83|29.75|29.97|29.72|29.97|29.8|29.83|29.66|0
1744052780000|2025-04-07 19:06:20|29.95|29.7|29.9|29.82|29.98|29.82|29.9|29.7|0
1744052790000|2025-04-07 19:06:30|29.92|29.84|29.95|29.87|30.03|29.87|29.92|29.78|0
1744052800000|2025-04-07 19:06:40|30.03|29.78|30.02|29.77|30.03|29.86|29.94|29.77|2
1744052810000|2025-04-07 19:06:50|29.98|29.73|29.9|29.82|29.98|29.82|29.89|29.73|1
1744052820000|2025-04-07 19:07:00|29.91|29.83|29.98|29.9|30.11|29.95|29.91|29.8|9
1744052830000|2025-04-07 19:07:10|30.07|29.82|30.05|29.8|30.11|29.94|29.97|29.8|0
1744052840000|2025-04-07 19:07:20|29.97|29.89|29.92|29.84|30.05|29.89|29.92|29.74|0
1744052850000|2025-04-07 19:07:30|30.01|29.76|29.95|29.7|30.01|29.82|29.87|29.7|0
1744052860000|2025-04-07 19:07:40|29.93|29.68|29.93|29.68|29.93|29.68|29.91|29.66|0
1744052870000|2025-04-07 19:07:50|29.91|29.66|29.95|29.7|29.95|29.79|29.85|29.66|0
1744052880000|2025-04-07 19:08:00|29.94|29.69|29.95|29.7|29.96|29.79|29.87|29.69|0
1744052890000|2025-04-07 19:08:10|29.85|29.77|29.93|29.68|29.95|29.77|29.85|29.66|0
1744052900000|2025-04-07 19:08:20|29.91|29.66|29.84|29.76|29.91|29.76|29.84|29.66|0
1744052910000|2025-04-07 19:08:30|29.95|29.7|29.87|29.79|29.95|29.79|29.87|29.7|0
1744052920000|2025-04-07 19:08:40|29.95|29.7|30.01|29.76|30.01|29.85|29.87|29.7|0
1744052930000|2025-04-07 19:08:50|29.93|29.85|30.01|29.76|30.02|29.85|29.93|29.76|0
1744052940000|2025-04-07 19:09:00|29.93|29.85|29.93|29.85|30.02|29.85|29.93|29.77|0
1744052950000|2025-04-07 19:09:10|30.02|29.77|30.02|29.77|30.02|29.86|29.94|29.77|0
1744052960000|2025-04-07 19:09:20|29.94|29.86|30.02|29.77|30.03|29.86|29.94|29.77|0
1744052970000|2025-04-07 19:09:30|29.94|29.86|29.94|29.86|30.02|29.86|29.93|29.76|0
1744052980000|2025-04-07 19:09:40|30.07|29.82|30.13|29.88|30.13|29.91|29.99|29.82|0
1744052990000|2025-04-07 19:09:50|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1744053000000|2025-04-07 19:10:00|30.04|29.96|30.16|29.91|30.16|29.99|30.04|29.88|1
1744053010000|2025-04-07 19:10:10|30.15|29.9|30.12|29.87|30.15|29.9|30.12|29.87|0
1744053020000|2025-04-07 19:10:20|30.04|29.96|30.12|29.87|30.12|29.96|30.04|29.87|0
1744053030000|2025-04-07 19:10:30|30.07|29.82|30.06|29.81|30.09|29.92|29.98|29.81|0
1744053040000|2025-04-07 19:10:40|29.98|29.9|30.12|29.87|30.12|29.9|29.98|29.82|0
1744053050000|2025-04-07 19:10:50|30.11|29.86|30.12|29.87|30.12|29.95|30.03|29.86|0
1744053060000|2025-04-07 19:11:00|30.11|29.86|30.03|29.95|30.11|29.95|30.03|29.86|0
1744053070000|2025-04-07 19:11:10|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1744053090000|2025-04-07 19:11:30|30.11|29.86|30.09|29.84|30.12|29.87|30.09|29.84|0
1744053100000|2025-04-07 19:11:40|30.01|29.93|30.04|29.96|30.12|29.96|30.01|29.85|0
1744053110000|2025-04-07 19:11:50|30.12|29.87|30.04|29.96|30.12|29.96|30.03|29.87|0
1744053120000|2025-04-07 19:12:00|30.12|29.87|30.12|29.87|30.13|29.97|30.04|29.87|0
1744053130000|2025-04-07 19:12:10|30.08|29.83|29.95|29.87|30.1|29.89|29.95|29.78|0
1744053140000|2025-04-07 19:12:20|29.97|29.89|30.03|29.78|30.06|29.9|29.94|29.78|1
1744053150000|2025-04-07 19:12:30|29.93|29.85|29.96|29.88|30.06|29.88|29.93|29.78|0
1744053160000|2025-04-07 19:12:40|30.04|29.79|29.89|29.81|30.04|29.83|29.89|29.75|0
1744053170000|2025-04-07 19:12:50|29.98|29.73|29.9|29.82|30|29.82|29.89|29.73|0
1744053180000|2025-04-07 19:13:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1744053190000|2025-04-07 19:13:10|29.9|29.82|29.94|29.86|29.96|29.86|29.87|29.71|10
1744053200000|2025-04-07 19:13:20|30.02|29.77|30.02|29.77|30.02|29.86|29.94|29.77|0
1744053210000|2025-04-07 19:13:30|29.94|29.86|29.96|29.71|30.02|29.86|29.93|29.71|0
1744053220000|2025-04-07 19:13:40|29.97|29.72|29.97|29.72|29.98|29.73|29.96|29.71|20
1744053230000|2025-04-07 19:13:50|29.96|29.71|29.96|29.71|29.97|29.8|29.88|29.71|0
1744053240000|2025-04-07 19:14:00|29.88|29.8|29.89|29.81|29.97|29.81|29.88|29.71|0
1744053250000|2025-04-07 19:14:10|29.98|29.73|30.02|29.77|30.02|29.86|29.94|29.73|0
1744053260000|2025-04-07 19:14:20|29.94|29.86|30.02|29.77|30.03|29.86|29.94|29.77|1
1744053270000|2025-04-07 19:14:30|29.94|29.86|29.94|29.86|30.03|29.86|29.94|29.77|0
1744053280000|2025-04-07 19:14:40|30.02|29.77|29.97|29.72|30.02|29.82|29.89|29.71|0
1744053290000|2025-04-07 19:14:50|29.89|29.81|29.98|29.73|29.98|29.81|29.89|29.72|0
1744053300000|2025-04-07 19:15:00|30|29.75|29.97|29.89|30.03|29.89|29.92|29.73|0
1744053310000|2025-04-07 19:15:10|30|29.92|29.95|29.87|30.09|29.92|29.95|29.78|0
1744053320000|2025-04-07 19:15:20|30.03|29.78|30.03|29.78|30.04|29.87|29.9|29.73|0
1744053330000|2025-04-07 19:15:30|30.04|29.79|30.09|29.84|30.09|29.89|29.97|29.79|0
1744053340000|2025-04-07 19:15:40|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1744053350000|2025-04-07 19:15:50|30.07|29.99|30.13|29.88|30.14|29.99|30.05|29.88|0
1744053360000|2025-04-07 19:16:00|30.05|29.97|30.14|29.89|30.14|29.97|30.05|29.89|0
1744053370000|2025-04-07 19:16:10|30.15|29.9|30.24|29.99|30.24|30.04|30.12|29.9|0
1744053390000|2025-04-07 19:16:30|30.23|29.98|30.24|29.99|30.28|30.07|30.1|29.93|0
1744053400000|2025-04-07 19:16:40|30.23|29.98|30.13|29.88|30.23|29.98|30.13|29.88|0
1744053410000|2025-04-07 19:16:50|30.09|29.84|30.09|29.84|30.09|29.92|30|29.81|0
1744053420000|2025-04-07 19:17:00|30.08|29.83|29.99|29.74|30.08|29.85|29.93|29.73|0
1744053430000|2025-04-07 19:17:10|29.98|29.73|29.93|29.85|29.99|29.85|29.9|29.73|1
1744053440000|2025-04-07 19:17:20|29.99|29.74|29.93|29.68|29.99|29.82|29.82|29.65|1
1744053450000|2025-04-07 19:17:30|29.85|29.77|29.99|29.74|29.99|29.79|29.85|29.69|0
1744053460000|2025-04-07 19:17:40|29.97|29.89|29.99|29.74|30.06|29.89|29.95|29.74|0
1744053470000|2025-04-07 19:17:50|29.92|29.84|29.98|29.73|30.04|29.87|29.92|29.73|0
1744053480000|2025-04-07 19:18:00|29.9|29.82|29.87|29.79|30.01|29.82|29.87|29.68|0
1744053490000|2025-04-07 19:18:10|29.85|29.77|29.64|29.56|29.93|29.77|29.64|29.48|0
1744053500000|2025-04-07 19:18:20|29.72|29.47|29.75|29.5|29.77|29.61|29.64|29.46|0
1744053510000|2025-04-07 19:18:30|29.7|29.62|29.77|29.52|29.78|29.62|29.7|29.52|0
1744053520000|2025-04-07 19:18:40|29.69|29.61|29.72|29.47|29.78|29.61|29.69|29.47|0
1744053530000|2025-04-07 19:18:50|29.64|29.56|29.72|29.47|29.72|29.56|29.63|29.47|0
1744053540000|2025-04-07 19:19:00|29.71|29.46|29.78|29.53|29.78|29.55|29.63|29.46|0
1744053550000|2025-04-07 19:19:10|29.69|29.61|29.82|29.57|29.83|29.67|29.69|29.52|0
1744053560000|2025-04-07 19:19:20|29.83|29.58|29.84|29.76|29.93|29.76|29.75|29.58|0
1744053570000|2025-04-07 19:19:30|29.92|29.67|29.91|29.66|29.93|29.76|29.82|29.66|0
1744053580000|2025-04-07 19:19:40|29.88|29.63|29.73|29.65|29.92|29.71|29.73|29.62|0
1744053590000|2025-04-07 19:19:50|29.75|29.67|29.74|29.66|29.84|29.67|29.73|29.57|0
1744053600000|2025-04-07 19:20:00|29.85|29.6|29.78|29.7|29.88|29.71|29.78|29.6|1
1744053610000|2025-04-07 19:20:10|29.86|29.61|29.83|29.58|29.86|29.65|29.71|29.54|0
1744053620000|2025-04-07 19:20:20|29.85|29.6|29.87|29.62|29.87|29.71|29.79|29.6|0
1744053630000|2025-04-07 19:20:30|29.79|29.71|29.91|29.66|29.92|29.76|29.79|29.64|0
1744053640000|2025-04-07 19:20:40|29.83|29.75|30.01|29.76|30.01|29.8|29.83|29.67|0
1744053650000|2025-04-07 19:20:50|30.04|29.74|30.01|29.76|30.06|29.78|30.01|29.74|0
1744053660000|2025-04-07 19:21:00|29.94|29.86|30.09|29.84|30.09|29.92|29.94|29.79|0
1744053670000|2025-04-07 19:21:10|30.11|29.86|30.13|29.88|30.13|29.88|30.11|29.86|0
1744053680000|2025-04-07 19:21:20|30.14|29.89|30.03|29.78|30.14|29.89|29.94|29.78|0
1744053690000|2025-04-07 19:21:30|30.04|29.79|30.08|29.83|30.09|29.92|29.95|29.78|0
1744053700000|2025-04-07 19:21:40|29.95|29.87|29.98|29.9|30.06|29.9|29.95|29.78|0
1744053710000|2025-04-07 19:21:50|30.08|29.83|30.05|29.8|30.09|29.92|29.97|29.78|0
1744053720000|2025-04-07 19:22:00|30.03|29.78|29.98|29.73|30.03|29.78|29.97|29.72|2
1744053730000|2025-04-07 19:22:10|29.99|29.74|29.92|29.67|29.99|29.84|29.84|29.67|0
1744053740000|2025-04-07 19:22:20|29.83|29.75|29.9|29.65|29.92|29.76|29.79|29.62|0
1744053750000|2025-04-07 19:22:30|29.92|29.67|29.92|29.67|29.92|29.76|29.84|29.67|0
1744053760000|2025-04-07 19:22:40|29.84|29.76|29.88|29.8|30.03|29.8|29.84|29.71|0
1744053770000|2025-04-07 19:22:50|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1744053780000|2025-04-07 19:23:00|29.98|29.73|30.03|29.78|30.04|29.87|29.94|29.73|1
1744053790000|2025-04-07 19:23:10|29.95|29.87|30.05|29.8|30.08|29.92|29.95|29.78|0
1744053800000|2025-04-07 19:23:20|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1744053810000|2025-04-07 19:23:30|30.02|29.77|30.04|29.79|30.04|29.87|29.94|29.77|0
1744053820000|2025-04-07 19:23:40|29.95|29.87|29.95|29.87|30.04|29.87|29.95|29.78|0
1744053840000|2025-04-07 19:24:00|30.06|29.81|30.09|29.84|30.09|29.93|30|29.81|0
1744053850000|2025-04-07 19:24:10|30.01|29.93|30.12|29.87|30.12|29.97|30|29.84|0
1744053860000|2025-04-07 19:24:20|30.14|29.89|30.17|29.87|30.17|29.98|30.06|29.83|0
1744053870000|2025-04-07 19:24:30|30.21|29.91|30.05|29.97|30.21|29.97|30.05|29.88|0
1744053880000|2025-04-07 19:24:40|30.13|29.88|30.16|29.91|30.17|29.98|30.01|29.87|1
1744053890000|2025-04-07 19:24:50|30.14|29.89|30.14|29.89|30.16|29.98|30.06|29.89|0
1744053900000|2025-04-07 19:25:00|30.05|29.97|30.07|29.82|30.1|29.97|29.99|29.82|1
1744053910000|2025-04-07 19:25:10|29.99|29.91|30.12|29.87|30.12|29.91|29.99|29.82|0
1744053920000|2025-04-07 19:25:20|30.11|29.86|30.13|29.88|30.13|29.94|30.02|29.84|0
1744053940000|2025-04-07 19:25:40|30.12|29.87|30.13|29.88|30.13|29.96|30.04|29.87|0
1744053950000|2025-04-07 19:25:50|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1744053960000|2025-04-07 19:26:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1744053970000|2025-04-07 19:26:10|30.17|29.92|30.21|29.91|30.21|29.92|30.17|29.91|0
1744053980000|2025-04-07 19:26:20|30.24|29.94|30.01|29.93|30.24|29.97|30.01|29.82|1
1744053990000|2025-04-07 19:26:30|30.09|29.84|30.09|29.84|30.12|29.93|30|29.81|0
1744054000000|2025-04-07 19:26:40|30.11|29.86|30.16|29.91|30.17|29.96|30.04|29.86|0
1744054010000|2025-04-07 19:26:50|30.15|29.9|30.17|29.92|30.17|29.92|30.15|29.9|0
1744054020000|2025-04-07 19:27:00|30.21|29.91|30.21|29.91|30.22|29.92|30.17|29.91|0
1744054030000|2025-04-07 19:27:10|30.17|29.92|30.27|29.97|30.27|29.97|30.17|29.91|0
1744054040000|2025-04-07 19:27:20|30.25|29.95|30.21|29.96|30.25|29.96|30.21|29.94|0
1744054050000|2025-04-07 19:27:30|30.17|29.92|30.25|29.95|30.25|29.95|30.17|29.91|0
1744054060000|2025-04-07 19:27:40|30.24|29.94|30.21|29.91|30.24|29.96|30.17|29.91|0
1744054070000|2025-04-07 19:27:50|30.22|29.92|30.21|29.91|30.22|29.92|30.21|29.91|0
1744054080000|2025-04-07 19:28:00|30.17|29.92|30.21|29.91|30.21|29.92|30.17|29.91|0
1744054100000|2025-04-07 19:28:20|30.17|29.92|30.2|29.95|30.2|30.03|30.1|29.92|1
1744054110000|2025-04-07 19:28:30|30.19|29.94|30.18|29.93|30.21|30.03|30.11|29.93|0
1744054120000|2025-04-07 19:28:40|30.13|29.88|30.12|29.87|30.13|29.88|30.12|29.87|0
1744054130000|2025-04-07 19:28:50|30.04|29.96|30.17|29.92|30.17|29.96|30.04|29.87|0
1744054140000|2025-04-07 19:29:00|30.13|29.88|30.09|29.84|30.13|29.94|30|29.83|0
1744054150000|2025-04-07 19:29:10|30.01|29.93|30.14|29.89|30.14|29.98|30.01|29.88|0
1744054160000|2025-04-07 19:29:20|30.06|29.98|30.05|29.97|30.14|29.98|30.05|29.88|0
1744054170000|2025-04-07 19:29:30|30.13|29.88|30.13|29.88|30.14|29.97|30.05|29.88|0
1744054180000|2025-04-07 19:29:40|30.05|29.97|30.13|29.88|30.14|29.97|30.04|29.87|0
1744054190000|2025-04-07 19:29:50|30.14|29.89|30.21|29.91|30.21|29.92|30.14|29.89|0
1744054200000|2025-04-07 19:30:00|30.17|29.92|30.12|29.87|30.17|29.96|30.04|29.87|0
1744054210000|2025-04-07 19:30:10|30.09|29.84|30|29.92|30.1|29.94|30|29.84|0
1744054220000|2025-04-07 19:30:20|30.01|29.93|29.98|29.73|30.1|29.93|29.88|29.71|1
1744054230000|2025-04-07 19:30:30|29.9|29.82|30|29.92|30.11|29.92|29.9|29.75|0
1744054240000|2025-04-07 19:30:40|30.07|29.82|29.96|29.71|30.07|29.83|29.91|29.71|0
1744054250000|2025-04-07 19:30:50|29.88|29.8|29.91|29.83|29.99|29.83|29.88|29.71|0
1744054260000|2025-04-07 19:31:00|29.99|29.74|29.94|29.69|29.99|29.77|29.83|29.64|0
1744054270000|2025-04-07 19:31:10|29.88|29.8|29.86|29.78|29.96|29.8|29.85|29.67|0
1744054280000|2025-04-07 19:31:20|29.94|29.69|29.86|29.78|29.94|29.78|29.85|29.69|0
1744054290000|2025-04-07 19:31:30|29.94|29.69|29.92|29.67|29.94|29.78|29.86|29.67|0
1744054300000|2025-04-07 19:31:40|29.91|29.66|29.86|29.78|29.94|29.78|29.83|29.66|0
1744054310000|2025-04-07 19:31:50|29.94|29.69|29.86|29.78|29.94|29.78|29.85|29.69|0
1744054320000|2025-04-07 19:32:00|29.94|29.69|29.8|29.55|29.94|29.78|29.69|29.53|0
1744054330000|2025-04-07 19:32:10|29.78|29.53|29.84|29.59|29.84|29.68|29.7|29.53|0
1744054340000|2025-04-07 19:32:20|29.81|29.56|29.83|29.58|29.83|29.67|29.73|29.56|0
1744054350000|2025-04-07 19:32:30|29.79|29.54|29.73|29.48|29.79|29.57|29.65|29.48|0
1744054360000|2025-04-07 19:32:40|29.72|29.47|29.64|29.56|29.72|29.56|29.64|29.43|0
1744054370000|2025-04-07 19:32:50|29.65|29.57|29.77|29.52|29.77|29.61|29.65|29.48|0
1744054380000|2025-04-07 19:33:00|29.72|29.47|29.63|29.38|29.72|29.51|29.59|29.37|0
1744054390000|2025-04-07 19:33:10|29.64|29.39|29.73|29.48|29.73|29.52|29.58|29.39|0
1744054400000|2025-04-07 19:33:20|29.71|29.46|29.62|29.54|29.73|29.54|29.62|29.45|0
1744054410000|2025-04-07 19:33:30|29.7|29.45|29.6|29.52|29.7|29.54|29.6|29.43|0
1744054420000|2025-04-07 19:33:40|29.62|29.54|29.71|29.46|29.71|29.54|29.6|29.43|0
1744054430000|2025-04-07 19:33:50|29.73|29.48|29.68|29.43|29.73|29.52|29.6|29.43|0
1744054440000|2025-04-07 19:34:00|29.6|29.52|29.69|29.44|29.69|29.52|29.59|29.42|0
1744054450000|2025-04-07 19:34:10|29.68|29.43|29.55|29.47|29.68|29.51|29.55|29.38|0
1744054460000|2025-04-07 19:34:20|29.64|29.39|29.64|29.56|29.68|29.56|29.64|29.39|0
1744054470000|2025-04-07 19:34:30|29.72|29.47|29.71|29.46|29.72|29.56|29.62|29.45|5
1744054480000|2025-04-07 19:34:40|29.68|29.43|29.74|29.49|29.74|29.58|29.6|29.43|0
1744054490000|2025-04-07 19:34:50|29.66|29.58|29.79|29.54|29.79|29.58|29.66|29.49|0
1744054500000|2025-04-07 19:35:00|29.77|29.52|29.65|29.57|29.77|29.6|29.64|29.47|1
1744054510000|2025-04-07 19:35:10|29.73|29.48|29.74|29.49|29.77|29.62|29.65|29.48|1
1744054520000|2025-04-07 19:35:20|29.66|29.58|29.83|29.58|29.88|29.66|29.66|29.51|40
1744054530000|2025-04-07 19:35:30|29.74|29.66|29.82|29.57|29.82|29.66|29.73|29.57|0
1744054540000|2025-04-07 19:35:40|29.74|29.66|29.79|29.54|29.83|29.66|29.74|29.54|1
1744054560000|2025-04-07 19:36:00|29.77|29.52|29.82|29.57|29.83|29.67|29.7|29.52|0
1744054570000|2025-04-07 19:36:10|29.77|29.52|29.75|29.67|29.83|29.67|29.71|29.52|0
1744054580000|2025-04-07 19:36:20|29.83|29.58|29.84|29.59|29.84|29.67|29.75|29.58|0
1744054590000|2025-04-07 19:36:30|29.83|29.58|29.83|29.58|29.84|29.67|29.75|29.58|0
1744054600000|2025-04-07 19:36:40|29.75|29.67|29.84|29.59|29.84|29.67|29.75|29.59|0
1744054610000|2025-04-07 19:36:50|29.83|29.58|29.82|29.57|29.83|29.67|29.72|29.53|0
1744054620000|2025-04-07 19:37:00|29.74|29.66|29.6|29.52|29.82|29.66|29.6|29.43|0
1744054630000|2025-04-07 19:37:10|29.69|29.44|29.77|29.52|29.77|29.52|29.69|29.44|0
1744054640000|2025-04-07 19:37:20|29.72|29.47|29.64|29.56|29.72|29.56|29.64|29.47|0
1744054650000|2025-04-07 19:37:30|29.72|29.47|29.73|29.48|29.73|29.56|29.64|29.47|0
1744054660000|2025-04-07 19:37:40|29.72|29.47|29.65|29.4|29.72|29.56|29.58|29.4|0
1744054670000|2025-04-07 19:37:50|29.58|29.5|29.62|29.37|29.65|29.5|29.58|29.37|0
1744054680000|2025-04-07 19:38:00|29.53|29.45|29.44|29.36|29.6|29.45|29.44|29.25|0
1744054690000|2025-04-07 19:38:10|29.53|29.28|29.61|29.36|29.61|29.36|29.53|29.28|0
1744054700000|2025-04-07 19:38:20|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1744054710000|2025-04-07 19:38:30|29.59|29.51|29.68|29.43|29.68|29.51|29.59|29.42|0
1744054720000|2025-04-07 19:38:40|29.67|29.42|29.57|29.49|29.67|29.51|29.57|29.42|2
1744054730000|2025-04-07 19:38:50|29.56|29.48|29.59|29.34|29.59|29.48|29.55|29.34|2
1744054740000|2025-04-07 19:39:00|29.5|29.42|29.5|29.42|29.58|29.42|29.5|29.33|0
1744054750000|2025-04-07 19:39:10|29.58|29.33|29.5|29.42|29.58|29.43|29.5|29.33|0
1744054760000|2025-04-07 19:39:20|29.55|29.47|29.55|29.47|29.63|29.47|29.55|29.38|1
1744054770000|2025-04-07 19:39:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1744054780000|2025-04-07 19:39:40|29.68|29.43|29.69|29.44|29.69|29.44|29.68|29.43|4
1744054790000|2025-04-07 19:39:50|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1744054800000|2025-04-07 19:40:00|29.63|29.55|29.84|29.59|29.84|29.67|29.63|29.55|6
1744054810000|2025-04-07 19:40:10|29.88|29.63|29.89|29.64|29.89|29.74|29.8|29.63|1
1744054820000|2025-04-07 19:40:20|29.88|29.63|29.82|29.57|29.88|29.63|29.82|29.57|0
1744054830000|2025-04-07 19:40:30|29.76|29.68|29.85|29.6|29.85|29.68|29.76|29.59|0
1744054840000|2025-04-07 19:40:40|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1744054850000|2025-04-07 19:40:50|29.88|29.63|29.9|29.65|29.9|29.65|29.88|29.63|0
1744054860000|2025-04-07 19:41:00|29.89|29.64|29.92|29.67|29.92|29.67|29.89|29.64|0
1744054870000|2025-04-07 19:41:10|29.83|29.75|29.87|29.62|29.9|29.75|29.83|29.62|0
1744054880000|2025-04-07 19:41:20|29.83|29.75|29.92|29.67|29.92|29.75|29.83|29.66|0
1744054890000|2025-04-07 19:41:30|29.93|29.68|29.98|29.73|29.98|29.73|29.93|29.68|0
1744054900000|2025-04-07 19:41:40|29.97|29.72|29.95|29.7|29.97|29.72|29.95|29.7|0
1744054910000|2025-04-07 19:41:50|29.93|29.68|29.93|29.68|29.93|29.76|29.84|29.68|0
1744054920000|2025-04-07 19:42:00|29.98|29.73|29.89|29.81|29.98|29.81|29.89|29.71|1
1744054930000|2025-04-07 19:42:10|29.98|29.73|29.98|29.73|29.99|29.74|29.98|29.73|1
1744054940000|2025-04-07 19:42:20|29.89|29.81|29.8|29.55|29.92|29.81|29.71|29.5|4
1744054950000|2025-04-07 19:42:30|29.82|29.57|29.97|29.72|29.97|29.81|29.82|29.57|0
1744054960000|2025-04-07 19:42:40|29.89|29.81|29.93|29.68|29.97|29.81|29.86|29.68|5
1744054970000|2025-04-07 19:42:50|29.95|29.7|29.95|29.7|29.95|29.7|29.94|29.69|0
1744054980000|2025-04-07 19:43:00|29.94|29.69|29.99|29.74|29.99|29.81|29.89|29.69|1
1744054990000|2025-04-07 19:43:10|30.03|29.78|29.85|29.77|30.03|29.79|29.85|29.72|1
1744055000000|2025-04-07 19:43:20|29.87|29.79|29.92|29.67|29.97|29.79|29.87|29.67|0
1744055010000|2025-04-07 19:43:30|29.93|29.68|29.94|29.69|29.95|29.7|29.93|29.68|0
1744055020000|2025-04-07 19:43:40|29.95|29.7|29.97|29.72|29.97|29.81|29.89|29.7|1
1744055030000|2025-04-07 19:43:50|29.89|29.81|29.97|29.72|29.97|29.81|29.89|29.72|0
1744055040000|2025-04-07 19:44:00|29.89|29.81|30.02|29.77|30.02|29.81|29.89|29.72|1
1744055060000|2025-04-07 19:44:20|30.03|29.78|30|29.75|30.03|29.78|30|29.75|1
1744055070000|2025-04-07 19:44:30|30.01|29.76|29.87|29.79|30.01|29.84|29.87|29.75|1
1744055080000|2025-04-07 19:44:40|30.01|29.76|30.01|29.76|30.01|29.76|30.01|29.76|1
1744055090000|2025-04-07 19:44:50|29.99|29.74|30|29.75|30|29.75|29.99|29.74|0
1744055100000|2025-04-07 19:45:00|30.02|29.77|30.07|29.82|30.09|29.84|30.02|29.77|1
1744055110000|2025-04-07 19:45:10|30.06|29.81|29.96|29.71|30.06|29.81|29.88|29.71|0
1744055120000|2025-04-07 19:45:20|29.99|29.74|30.03|29.78|30.03|29.78|29.99|29.74|0
1744055130000|2025-04-07 19:45:30|30.02|29.77|29.93|29.68|30.02|29.77|29.93|29.68|0
1744055140000|2025-04-07 19:45:40|29.95|29.7|29.98|29.73|29.98|29.73|29.95|29.7|0
1744055150000|2025-04-07 19:45:50|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1744055160000|2025-04-07 19:46:00|30.04|29.79|30.05|29.8|30.05|29.8|30.04|29.79|1
1744055180000|2025-04-07 19:46:20|30.1|29.85|30.08|29.83|30.1|29.91|29.99|29.83|0
1744055190000|2025-04-07 19:46:30|30.06|29.81|30.05|29.8|30.06|29.81|30.05|29.8|1
1744055210000|2025-04-07 19:46:50|30.07|29.82|30.09|29.84|30.09|29.84|30.05|29.8|0
1744055220000|2025-04-07 19:47:00|30.04|29.79|30.02|29.77|30.04|29.79|29.97|29.72|0
1744055230000|2025-04-07 19:47:10|30.03|29.78|30.1|29.85|30.1|29.85|30.03|29.78|0
1744055240000|2025-04-07 19:47:20|30.11|29.86|30.1|29.85|30.11|29.86|30.1|29.85|0
1744055250000|2025-04-07 19:47:30|30.12|29.87|30.23|29.98|30.23|30.05|30.12|29.87|2
1744055270000|2025-04-07 19:47:50|30.14|30.06|30.21|29.96|30.21|30.06|30.14|29.96|0
1744055280000|2025-04-07 19:48:00|30.26|30.01|30.31|30.06|30.31|30.06|30.26|30.01|0
1744055290000|2025-04-07 19:48:10|30.3|30.05|30.25|30|30.3|30.05|30.25|30|0
1744055310000|2025-04-07 19:48:30|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1744055320000|2025-04-07 19:48:40|30.11|30.03|30.19|29.94|30.22|30.03|30.11|29.94|0
1744055330000|2025-04-07 19:48:50|30.18|29.93|30.14|29.89|30.18|29.93|30.14|29.89|0
1744055340000|2025-04-07 19:49:00|30.16|29.91|30.13|29.88|30.16|29.97|30.05|29.88|0
1744055350000|2025-04-07 19:49:10|30.12|29.87|30.12|29.87|30.13|29.88|30.08|29.83|0
1744055360000|2025-04-07 19:49:20|30.07|29.82|30.07|29.82|30.07|29.82|30.07|29.82|0
1744055370000|2025-04-07 19:49:30|30.08|29.83|30.07|29.82|30.08|29.83|30.07|29.82|0
1744055380000|2025-04-07 19:49:40|30.1|29.85|30.12|29.87|30.12|29.87|30.1|29.85|0
1744055390000|2025-04-07 19:49:50|30.14|29.89|30.12|29.87|30.15|29.9|30.12|29.87|0
1744055400000|2025-04-07 19:50:00|30.16|29.91|30.22|29.97|30.22|29.97|30.16|29.91|0
1744055410000|2025-04-07 19:50:10|30.27|30.02|30.27|30.02|30.27|30.02|30.25|30|0
1744055420000|2025-04-07 19:50:20|30.25|30|30.25|30|30.25|30|30.25|30|0
1744055430000|2025-04-07 19:50:30|30.26|30.01|30.4|30.15|30.4|30.15|30.26|30.01|0
1744055440000|2025-04-07 19:50:40|30.41|30.16|30.39|30.14|30.41|30.16|30.39|30.14|0
1744055450000|2025-04-07 19:50:50|30.41|30.16|30.43|30.18|30.43|30.25|30.33|30.16|0
1744055460000|2025-04-07 19:51:00|30.49|30.24|30.53|30.28|30.54|30.29|30.49|30.24|0
1744055470000|2025-04-07 19:51:10|30.49|30.24|30.48|30.23|30.49|30.32|30.4|30.23|0
1744055480000|2025-04-07 19:51:20|30.44|30.19|30.35|30.1|30.44|30.19|30.25|30.08|0
1744055490000|2025-04-07 19:51:30|30.36|30.11|30.38|30.13|30.38|30.13|30.36|30.11|1
1744055500000|2025-04-07 19:51:40|30.4|30.15|30.38|30.13|30.4|30.23|30.31|30.13|0
1744055510000|2025-04-07 19:51:50|30.32|30.07|30.28|30.03|30.32|30.07|30.27|30.02|0
1744055520000|2025-04-07 19:52:00|30.32|30.07|30.34|30.09|30.34|30.09|30.32|30.07|0
1744055530000|2025-04-07 19:52:10|30.36|30.11|30.31|30.06|30.36|30.11|30.31|30.06|0
1744055540000|2025-04-07 19:52:20|30.3|30.05|30.17|30.09|30.3|30.1|30.17|30.01|0
1744055550000|2025-04-07 19:52:30|30.27|30.02|30.24|29.99|30.27|30.13|30.19|29.99|21
1744055560000|2025-04-07 19:52:40|30.25|30|30.33|30.08|30.33|30.08|30.2|29.95|0
1744055570000|2025-04-07 19:52:50|30.34|30.09|30.38|30.13|30.38|30.21|30.29|30.09|0
1744055580000|2025-04-07 19:53:00|30.37|30.12|30.38|30.13|30.38|30.13|30.33|30.08|10
1744055590000|2025-04-07 19:53:10|30.29|30.21|30.24|30.16|30.33|30.21|30.24|30.08|0
1744055600000|2025-04-07 19:53:20|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1744055610000|2025-04-07 19:53:30|30.34|30.09|30.34|30.09|30.34|30.09|30.34|30.09|0
1744055620000|2025-04-07 19:53:40|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1744055630000|2025-04-07 19:53:50|30.39|30.14|30.44|30.19|30.44|30.19|30.39|30.14|0
1744055640000|2025-04-07 19:54:00|30.36|30.28|30.49|30.41|30.64|30.47|30.36|30.2|0
1744055650000|2025-04-07 19:54:10|30.45|30.37|30.44|30.36|30.53|30.4|30.44|30.28|0
1744055660000|2025-04-07 19:54:20|30.4|30.32|30.3|30.22|30.48|30.32|30.3|30.18|21
1744055670000|2025-04-07 19:54:30|30.41|30.16|30.41|30.16|30.41|30.16|30.41|30.16|3
1744055680000|2025-04-07 19:54:40|30.3|30.22|30.26|30.01|30.33|30.22|30.15|30.01|20
1744055690000|2025-04-07 19:54:50|30.2|30.12|30.23|29.98|30.31|30.12|30.2|29.98|0
1744055700000|2025-04-07 19:55:00|30.22|29.97|30.18|29.93|30.22|30.04|30.03|29.87|0
1744055710000|2025-04-07 19:55:10|30.07|29.99|30.04|29.96|30.19|30.02|30.04|29.87|12
1744055720000|2025-04-07 19:55:20|30.01|29.93|29.98|29.73|30.1|29.93|29.94|29.73|0
1744055730000|2025-04-07 19:55:30|29.92|29.84|29.87|29.79|30.03|29.86|29.85|29.7|0
1744055740000|2025-04-07 19:55:40|29.96|29.71|30|29.75|30|29.75|29.95|29.7|0
1744055750000|2025-04-07 19:55:50|29.92|29.84|29.95|29.87|30.05|29.87|29.92|29.8|0
1744055760000|2025-04-07 19:56:00|29.94|29.86|30.05|29.8|30.05|29.87|29.93|29.8|0
1744055770000|2025-04-07 19:56:10|29.95|29.87|30.12|29.87|30.12|29.87|29.95|29.8|3
1744055780000|2025-04-07 19:56:20|30.15|29.9|30.02|29.94|30.15|29.99|30.02|29.9|0
1744055790000|2025-04-07 19:56:30|30.08|29.83|30.08|29.83|30.08|29.83|30.08|29.83|0
1744055800000|2025-04-07 19:56:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1744055810000|2025-04-07 19:56:50|30.03|29.78|30.05|29.8|30.05|29.88|29.94|29.77|0
1744055820000|2025-04-07 19:57:00|29.99|29.91|30.1|29.85|30.1|29.92|29.99|29.85|0
1744055830000|2025-04-07 19:57:10|30.08|29.83|29.97|29.89|30.1|29.89|29.97|29.81|0
1744055840000|2025-04-07 19:57:20|30.01|29.76|30.01|29.76|30.03|29.86|29.92|29.76|0
1744055850000|2025-04-07 19:57:30|29.94|29.86|30.1|30.02|30.18|30.02|29.94|29.78|0
1744055860000|2025-04-07 19:57:40|30.17|29.92|30.05|29.97|30.17|30.02|30.03|29.86|0
1744055870000|2025-04-07 19:57:50|30.11|29.86|30.16|29.91|30.18|30.02|30.02|29.86|0
1744055880000|2025-04-07 19:58:00|30.07|29.99|30.05|29.8|30.07|29.99|30.03|29.8|22
1744055890000|2025-04-07 19:58:10|30.01|29.76|29.98|29.73|30.03|29.78|29.98|29.73|0
1744055900000|2025-04-07 19:58:20|29.96|29.71|30.03|29.73|30.03|29.73|29.96|29.66|0
1744055910000|2025-04-07 19:58:30|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1744055920000|2025-04-07 19:58:40|30.08|29.78|30.07|29.77|30.08|29.78|30.07|29.77|0
1744055930000|2025-04-07 19:58:50|30.08|29.78|30.21|29.91|30.23|29.93|30.07|29.77|2
1744055940000|2025-04-07 19:59:00|30.23|29.93|30.11|29.86|30.23|30|30.08|29.86|1
1744055950000|2025-04-07 19:59:10|30.05|29.97|30.15|29.9|30.15|29.97|30.05|29.88|0
1744055960000|2025-04-07 19:59:20|30.13|29.88|30.15|29.9|30.15|29.9|30.13|29.88|0
1744055970000|2025-04-07 19:59:30|30.16|29.91|30.04|29.79|30.19|29.91|30.04|29.79|0
1744055980000|2025-04-07 19:59:40|30.06|29.81|29.99|29.74|30.06|29.85|29.9|29.74|1
1744055990000|2025-04-07 19:59:50|29.9|29.82|30.02|29.77|30.09|29.83|29.9|29.7|0
1744056000000|2025-04-07 20:00:00||29.72||29.72||29.72||29.72|0
1744023970000|2025-04-07 11:06:10|32.09|32.01|31.97|31.89|32.16|32.01|31.96|31.88|3
1744023980000|2025-04-07 11:06:20|31.95|31.87|32.06|31.81|32.06|31.89|31.9|31.74|1
1744023990000|2025-04-07 11:06:30|31.97|31.89|31.91|31.83|32.06|31.9|31.91|31.79|0
1744024000000|2025-04-07 11:06:40|31.93|31.85|31.93|31.85|31.93|31.85|31.91|31.83|0
1744024010000|2025-04-07 11:06:50|31.94|31.86|32|31.92|32|31.92|31.94|31.86|4
1744024020000|2025-04-07 11:07:00|32.01|31.93|31.95|31.87|32.07|31.93|31.95|31.82|3
1744024030000|2025-04-07 11:07:10|31.94|31.86|31.91|31.83|31.94|31.86|31.9|31.82|1
1744024040000|2025-04-07 11:07:20|31.93|31.85|31.97|31.89|31.97|31.89|31.93|31.85|4
1744024050000|2025-04-07 11:07:30|31.95|31.87|31.83|31.75|31.95|31.87|31.83|31.75|3
1744024060000|2025-04-07 11:07:40|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|21
1744024070000|2025-04-07 11:07:50|31.92|31.84|31.92|31.84|32|31.84|31.92|31.75|12
1744024080000|2025-04-07 11:08:00|31.94|31.86|31.97|31.89|31.97|31.89|31.92|31.84|2
1744024090000|2025-04-07 11:08:10|31.99|31.91|32.02|31.94|32.08|31.94|31.99|31.83|3
1744024100000|2025-04-07 11:08:20|32|31.92|31.97|31.89|32|31.92|31.97|31.89|1
1744024110000|2025-04-07 11:08:30|31.96|31.88|31.91|31.83|31.99|31.91|31.91|31.83|4
1744024120000|2025-04-07 11:08:40|31.92|31.84|31.94|31.86|31.96|31.88|31.88|31.8|7
1744024130000|2025-04-07 11:08:50|31.92|31.84|31.94|31.86|31.94|31.86|31.89|31.81|4
1744024140000|2025-04-07 11:09:00|31.92|31.84|31.79|31.71|31.94|31.84|31.79|31.69|19
1744024150000|2025-04-07 11:09:10|31.78|31.7|31.77|31.69|31.79|31.71|31.77|31.69|0
1744024160000|2025-04-07 11:09:20|31.79|31.71|31.75|31.67|31.79|31.71|31.75|31.67|0
1744024170000|2025-04-07 11:09:30|31.74|31.66|31.78|31.7|31.78|31.7|31.74|31.66|1
1744024180000|2025-04-07 11:09:40|31.76|31.68|31.68|31.6|31.76|31.68|31.68|31.6|2
1744024190000|2025-04-07 11:09:50|31.67|31.59|31.68|31.6|31.68|31.6|31.66|31.58|3
1744024200000|2025-04-07 11:10:00|31.69|31.61|31.72|31.64|31.72|31.64|31.69|31.61|15
1744024210000|2025-04-07 11:10:10|31.71|31.63|31.71|31.63|31.72|31.64|31.68|31.6|4
1744024220000|2025-04-07 11:10:20|31.72|31.64|31.81|31.73|31.84|31.76|31.72|31.64|24
1744024230000|2025-04-07 11:10:30|31.83|31.75|31.84|31.76|31.86|31.78|31.83|31.75|1
1744024240000|2025-04-07 11:10:40|31.86|31.78|31.99|31.74|31.99|31.81|31.84|31.69|2
1744024250000|2025-04-07 11:10:50|31.91|31.83|31.95|31.87|31.97|31.89|31.88|31.8|2
1744024260000|2025-04-07 11:11:00|31.97|31.89|32|31.92|32.08|31.94|31.97|31.81|1
1744024270000|2025-04-07 11:11:10|32.03|31.95|32.09|32.01|32.12|32.01|32.01|31.87|0
1744024280000|2025-04-07 11:11:20|32.06|31.98|32.01|31.93|32.06|31.98|31.98|31.9|8
1744024290000|2025-04-07 11:11:30|32|31.92|31.93|31.85|32.04|31.92|31.91|31.76|5
1744024300000|2025-04-07 11:11:40|32.02|31.77|31.93|31.85|32.02|31.85|31.89|31.77|0
1744024320000|2025-04-07 11:12:00|31.95|31.87|31.97|31.89|32.02|31.91|31.93|31.77|5
1744024330000|2025-04-07 11:12:10|32|31.92|31.95|31.87|32|31.92|31.95|31.87|4
1744024340000|2025-04-07 11:12:20|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1744024350000|2025-04-07 11:12:30|31.95|31.87|31.96|31.88|32|31.92|31.95|31.87|5
1744024360000|2025-04-07 11:12:40|31.95|31.87|31.9|31.82|31.95|31.87|31.9|31.82|4
1744024370000|2025-04-07 11:12:50|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|1
1744024380000|2025-04-07 11:13:00|31.86|31.78|31.9|31.82|31.91|31.83|31.83|31.75|7
1744024390000|2025-04-07 11:13:10|31.91|31.83|31.95|31.87|31.96|31.88|31.91|31.83|4
1744024400000|2025-04-07 11:13:20|31.91|31.83|31.92|31.84|31.96|31.88|31.91|31.83|23
1744024420000|2025-04-07 11:13:40|31.94|31.86|31.96|31.88|31.97|31.89|31.94|31.86|1
1744024430000|2025-04-07 11:13:50|31.97|31.89|31.97|31.89|32.02|31.94|31.97|31.89|17
1744024440000|2025-04-07 11:14:00|31.92|31.84|31.96|31.88|31.96|31.88|31.92|31.84|3
1744024450000|2025-04-07 11:14:10|31.97|31.89|32.01|31.93|32.01|31.93|31.97|31.89|2
1744024460000|2025-04-07 11:14:20|32.05|31.97|32.03|31.95|32.05|31.97|32|31.92|10
1744024470000|2025-04-07 11:14:30|32.02|31.94|31.98|31.9|32.03|31.95|31.98|31.9|2
1744024480000|2025-04-07 11:14:40|31.99|31.91|32.09|32.01|32.09|32.01|31.99|31.91|1
1744024490000|2025-04-07 11:14:50|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|48
1744024500000|2025-04-07 11:15:00|32.13|32.05|32.1|32.02|32.13|32.05|32.08|32|4
1744024510000|2025-04-07 11:15:10|32.08|32|32.14|32.06|32.14|32.06|32.08|32|2
1744024520000|2025-04-07 11:15:20|32.13|32.05|32.15|32.07|32.17|32.09|32.13|32.05|4
1744024530000|2025-04-07 11:15:30|32.18|32.1|32.2|32.12|32.23|32.15|32.15|32.07|2
1744024540000|2025-04-07 11:15:40|32.22|32.14|32.22|32.14|32.23|32.15|32.2|32.12|10
1744024550000|2025-04-07 11:15:50|32.23|32.15|32.19|32.11|32.25|32.17|32.18|32.1|5
1744024560000|2025-04-07 11:16:00|32.21|32.13|32.28|32.2|32.28|32.2|32.19|32.11|30
1744024570000|2025-04-07 11:16:10|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1744024580000|2025-04-07 11:16:20|32.28|32.2|32.29|32.21|32.29|32.21|32.25|32.17|4
1744024590000|2025-04-07 11:16:30|32.27|32.19|32.32|32.24|32.32|32.24|32.27|32.19|15
1744024600000|2025-04-07 11:16:40|32.34|32.26|32.33|32.25|32.34|32.26|32.32|32.24|2
1744024610000|2025-04-07 11:16:50|32.32|32.24|32.33|32.25|32.36|32.28|32.32|32.24|2
1744024620000|2025-04-07 11:17:00|||||||||1
1744024630000|2025-04-07 11:17:10|32.35|32.27|32.38|32.3|32.38|32.3|32.35|32.27|0
1744024640000|2025-04-07 11:17:20|32.36|32.28|32.25|32.17|32.38|32.3|32.25|32.17|11
1744024660000|2025-04-07 11:17:40|32.24|32.16|32.27|32.19|32.27|32.19|32.24|32.16|3
1744024670000|2025-04-07 11:17:50|32.32|32.24|32.3|32.22|32.32|32.24|32.28|32.2|113
1744024680000|2025-04-07 11:18:00|32.29|32.21|32.28|32.2|32.29|32.21|32.27|32.19|1
1744024690000|2025-04-07 11:18:10|32.29|32.21|32.3|32.22|32.3|32.22|32.29|32.21|2
1744024700000|2025-04-07 11:18:20|32.29|32.21|32.26|32.18|32.29|32.21|32.24|32.16|5
1744024710000|2025-04-07 11:18:30|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|191
1744024720000|2025-04-07 11:18:40|32.18|32.1|32.11|32.03|32.18|32.1|32.11|32.03|1
1744024740000|2025-04-07 11:19:00|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|13
1744024750000|2025-04-07 11:19:10|32.15|32.07|32.11|32.03|32.16|32.08|32.11|32.03|1
1744024770000|2025-04-07 11:19:30|32.1|32.02|32.09|32.01|32.1|32.02|32.06|31.98|1
1744024780000|2025-04-07 11:19:40|32.07|31.99|32.03|31.95|32.07|31.99|31.98|31.9|9
1744024790000|2025-04-07 11:19:50|32.01|31.93|31.96|31.88|32.01|31.93|31.96|31.88|61
1744024800000|2025-04-07 11:20:00|31.95|31.87|31.73|31.65|31.95|31.87|31.73|31.65|24
1744024810000|2025-04-07 11:20:10|31.78|31.7|31.74|31.66|31.79|31.71|31.74|31.66|9
1744024820000|2025-04-07 11:20:20|31.69|31.61|31.69|31.61|31.76|31.68|31.68|31.6|8
1744024830000|2025-04-07 11:20:30|31.71|31.63|31.84|31.76|31.84|31.76|31.71|31.63|17
1744024840000|2025-04-07 11:20:40|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|3
1744024850000|2025-04-07 11:20:50|31.89|31.81|32|31.92|32|31.92|31.86|31.78|38
1744024860000|2025-04-07 11:21:00|31.99|31.91|32.03|31.95|32.04|31.96|31.96|31.88|1
1744024870000|2025-04-07 11:21:10|32.01|31.93|32.05|31.97|32.08|32|32.01|31.93|2
1744024880000|2025-04-07 11:21:20|32.01|31.93|32.01|31.93|32.03|31.95|32.01|31.93|0
1744024890000|2025-04-07 11:21:30|32|31.92|31.98|31.9|32|31.92|31.97|31.89|1
1744024900000|2025-04-07 11:21:40|31.97|31.89|31.9|31.82|31.97|31.89|31.87|31.79|2
1744024910000|2025-04-07 11:21:50|31.92|31.84|31.95|31.87|31.95|31.87|31.92|31.84|2
1744024920000|2025-04-07 11:22:00|31.97|31.89|31.94|31.86|32|31.92|31.94|31.86|4
1744024930000|2025-04-07 11:22:10|31.95|31.87|31.94|31.86|31.95|31.87|31.94|31.86|1
1744024940000|2025-04-07 11:22:20|31.86|31.78|31.87|31.79|31.87|31.79|31.86|31.78|64
1744024950000|2025-04-07 11:22:30|31.88|31.8|31.92|31.84|31.93|31.85|31.87|31.79|54
1744024960000|2025-04-07 11:22:40|31.93|31.85|31.92|31.84|31.93|31.85|31.92|31.84|2
1744024970000|2025-04-07 11:22:50|31.9|31.82|31.98|31.9|31.98|31.9|31.88|31.8|162
1744024990000|2025-04-07 11:23:10|32.05|31.97|32.08|32|32.11|32.03|32.05|31.97|19
1744025000000|2025-04-07 11:23:20|32.03|31.95|32|31.92|32.03|31.95|32|31.92|3
1744025010000|2025-04-07 11:23:30|32.01|31.93|32.03|31.95|32.06|31.98|31.98|31.9|10
1744025020000|2025-04-07 11:23:40|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1744025030000|2025-04-07 11:23:50|32.08|32|32.18|32.1|32.18|32.1|32.08|32|17
1744025040000|2025-04-07 11:24:00|32.16|32.08|32.15|32.07|32.16|32.08|32.15|32.07|0
1744025050000|2025-04-07 11:24:10|32.17|32.09|32.13|32.05|32.17|32.09|32.13|32.05|0
1744025060000|2025-04-07 11:24:20|32.12|32.04|32.14|32.06|32.17|32.09|32.1|32.02|4
1744025070000|2025-04-07 11:24:30|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1744025080000|2025-04-07 11:24:40|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|0
1744025090000|2025-04-07 11:24:50|32.14|32.06|32.15|32.07|32.15|32.07|32.13|32.05|5
1744025100000|2025-04-07 11:25:00|32.16|32.08|32.17|32.09|32.18|32.1|32.15|32.07|2
1744025110000|2025-04-07 11:25:10|||||||||10
1744025120000|2025-04-07 11:25:20|32.18|32.1|32.23|32.15|32.24|32.16|32.18|32.1|31
1744025130000|2025-04-07 11:25:30|32.24|32.16|32.21|32.13|32.24|32.16|32.21|32.13|7
1744025140000|2025-04-07 11:25:40|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1744025150000|2025-04-07 11:25:50|32.2|32.12|32.22|32.14|32.31|32.23|32.19|32.11|61
1744025160000|2025-04-07 11:26:00|32.21|32.13|32.09|32.01|32.24|32.13|32.09|31.99|8
1744025170000|2025-04-07 11:26:10|32.11|32.03|32.08|32|32.17|32.03|32.06|31.92|2
1744025180000|2025-04-07 11:26:20|32.09|32.01|32.09|32.01|32.13|32.05|32.08|32|0
1744025190000|2025-04-07 11:26:30|32.08|32|32.09|32.01|32.17|32.01|32.08|31.92|0
1744025200000|2025-04-07 11:26:40|32.08|32|32.11|32.03|32.11|32.03|32.08|32|2
1744025210000|2025-04-07 11:26:50|||||||||5
1744025220000|2025-04-07 11:27:00|32.18|32.1|32.14|32.06|32.18|32.1|32.14|32.06|7
1744025230000|2025-04-07 11:27:10|32.12|32.04|32.12|32.04|32.21|32.05|32.1|31.96|1
1744025240000|2025-04-07 11:27:20|32.1|32.02|32.18|32.1|32.18|32.1|32.1|32.02|27
1744025250000|2025-04-07 11:27:30|32.13|32.05|32.17|31.92|32.17|32.05|32.11|31.92|0
1744025260000|2025-04-07 11:27:40|32.08|32|32.03|31.95|32.08|32|32.03|31.95|2
1744025270000|2025-04-07 11:27:50|32.02|31.94|32|31.92|32.02|31.94|32|31.92|7
1744025280000|2025-04-07 11:28:00|31.99|31.91|31.98|31.9|31.99|31.91|31.94|31.86|4
1744025290000|2025-04-07 11:28:10|31.96|31.88|31.94|31.86|31.98|31.9|31.94|31.86|49
1744025300000|2025-04-07 11:28:20|31.92|31.84|31.89|31.81|31.92|31.84|31.86|31.78|1
1744025310000|2025-04-07 11:28:30|31.87|31.79|31.89|31.81|31.91|31.83|31.86|31.78|4
1744025320000|2025-04-07 11:28:40|31.88|31.8|31.79|31.71|31.88|31.8|31.79|31.71|30
1744025330000|2025-04-07 11:28:50|31.77|31.69|31.81|31.73|31.81|31.73|31.77|31.69|0
1744025340000|2025-04-07 11:29:00|31.82|31.74|31.84|31.76|31.84|31.76|31.82|31.74|1
1744025350000|2025-04-07 11:29:10|31.87|31.79|31.87|31.79|31.91|31.83|31.84|31.76|34
1744025360000|2025-04-07 11:29:20|31.84|31.76|31.82|31.74|31.87|31.79|31.82|31.74|1
1744025370000|2025-04-07 11:29:30|31.84|31.76|31.87|31.79|31.87|31.79|31.84|31.76|3
1744025380000|2025-04-07 11:29:40|31.84|31.76|31.88|31.8|31.9|31.82|31.84|31.76|38
1744025390000|2025-04-07 11:29:50|31.9|31.82|31.91|31.83|31.91|31.83|31.9|31.82|7
1744025400000|2025-04-07 11:30:00|31.95|31.87|31.98|31.9|31.98|31.9|31.89|31.81|29
1744025410000|2025-04-07 11:30:10|31.97|31.89|32.03|31.95|32.03|31.95|31.97|31.89|11
1744025420000|2025-04-07 11:30:20|32.08|32|32.09|32.01|32.11|32.03|32.03|31.95|22
1744025430000|2025-04-07 11:30:30|32.08|32|32.03|31.95|32.08|32|32.01|31.93|4
1744025440000|2025-04-07 11:30:40|32.02|31.94|32.03|31.95|32.05|31.97|32|31.92|4
1744025450000|2025-04-07 11:30:50|32.02|31.94|32.02|31.94|32.02|31.94|31.99|31.91|6
1744025460000|2025-04-07 11:31:00|32.01|31.93|32.02|31.94|32.02|31.94|31.94|31.86|25
1744025470000|2025-04-07 11:31:10|32.04|31.96|32.05|31.97|32.05|31.97|31.99|31.91|17
1744025480000|2025-04-07 11:31:20|32.07|31.99|31.99|31.91|32.07|31.99|31.96|31.88|43
1744025490000|2025-04-07 11:31:30|31.95|31.87|31.97|31.89|31.97|31.89|31.95|31.87|9
1744025500000|2025-04-07 11:31:40|31.96|31.88|32.01|31.93|32.03|31.95|31.95|31.78|51
1744025510000|2025-04-07 11:31:50|31.99|31.91|31.96|31.88|31.99|31.91|31.93|31.85|35
1744025520000|2025-04-07 11:32:00|31.93|31.85|31.99|31.91|32.01|31.93|31.88|31.8|73
1744025530000|2025-04-07 11:32:10|||||||||7
1744025540000|2025-04-07 11:32:20|32|31.92|32|31.92|32.01|31.93|31.99|31.91|15
1744025550000|2025-04-07 11:32:30|31.99|31.91|32|31.92|32|31.92|31.99|31.91|0
1744025560000|2025-04-07 11:32:40|32.01|31.93|31.97|31.89|32.01|31.93|31.97|31.89|22
1744025570000|2025-04-07 11:32:50|31.98|31.9|31.94|31.86|32.01|31.93|31.92|31.84|2
1744025580000|2025-04-07 11:33:00|31.99|31.91|31.99|31.91|32.02|31.94|31.99|31.91|14
1744025590000|2025-04-07 11:33:10|31.98|31.9|31.99|31.91|31.99|31.91|31.96|31.88|1
1744025600000|2025-04-07 11:33:20|31.97|31.89|31.99|31.91|31.99|31.91|31.96|31.88|13
1744025610000|2025-04-07 11:33:30|31.98|31.9|31.95|31.87|31.98|31.9|31.95|31.87|1
1744025620000|2025-04-07 11:33:40|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|0
1744025630000|2025-04-07 11:33:50|||||||||10
1744025640000|2025-04-07 11:34:00|31.99|31.91|31.99|31.91|32|31.92|31.99|31.91|15
1744025650000|2025-04-07 11:34:10|32.02|31.94|32.04|31.96|32.04|31.96|32.01|31.93|6
1744025660000|2025-04-07 11:34:20|32.1|32.02|32.07|31.99|32.11|32.03|32.06|31.98|23
1744025670000|2025-04-07 11:34:30|32.09|32.01|32.09|32.01|32.09|32.01|32.07|31.99|0
1744025680000|2025-04-07 11:34:40|32.07|31.99|32.09|32.01|32.09|32.01|32.07|31.99|0
1744025690000|2025-04-07 11:34:50|32.1|32.02|32.11|32.03|32.11|32.03|32.07|31.99|3
1744025700000|2025-04-07 11:35:00|32.1|32.02|32.16|32.08|32.16|32.08|32.07|31.99|5
1744025710000|2025-04-07 11:35:10|32.18|32.1|32.17|32.09|32.21|32.13|32.17|32.09|9
1744025720000|2025-04-07 11:35:20|||||||||3
1744025740000|2025-04-07 11:35:40|32.16|32.08|32.16|32.08|32.23|32.08|32.11|31.98|1
1744025750000|2025-04-07 11:35:50|32.15|32.07|32.17|32.09|32.19|32.11|32.15|32.07|29
1744025760000|2025-04-07 11:36:00|32.16|32.08|32.08|32|32.16|32.08|32.07|31.99|10
1744025770000|2025-04-07 11:36:10|32.06|31.98|32.08|32|32.08|32|32.06|31.98|0
1744025780000|2025-04-07 11:36:20|32.07|31.99|32.18|32.1|32.18|32.1|32.07|31.99|1
1744025790000|2025-04-07 11:36:30|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|7
1744025800000|2025-04-07 11:36:40|32.15|32.07|32.14|32.06|32.15|32.07|32.11|32.03|13
1744025810000|2025-04-07 11:36:50|32.16|32.08|32.19|32.11|32.19|32.11|32.16|32.08|1
1744025820000|2025-04-07 11:37:00|32.16|32.08|32.19|32.11|32.19|32.11|32.15|32.07|6
1744025830000|2025-04-07 11:37:10|32.21|32.13|32.19|32.11|32.22|32.14|32.19|32.11|7
1744025840000|2025-04-07 11:37:20|32.2|32.12|32.21|32.13|32.21|32.13|32.19|32.11|8
1744025850000|2025-04-07 11:37:30|32.23|32.15|32.26|32.18|32.29|32.21|32.19|32.11|5
1744025860000|2025-04-07 11:37:40|32.24|32.16|32.26|32.18|32.29|32.21|32.23|32.15|0
1744025870000|2025-04-07 11:37:50|32.27|32.19|32.32|32.24|32.32|32.24|32.26|32.18|1
1744025880000|2025-04-07 11:38:00|32.29|32.21|32.38|32.3|32.38|32.3|32.29|32.21|42
1744025890000|2025-04-07 11:38:10|32.37|32.29|32.3|32.22|32.37|32.29|32.28|32.2|2
1744025900000|2025-04-07 11:38:20|32.31|32.23|32.33|32.25|32.34|32.26|32.31|32.23|6
1744025910000|2025-04-07 11:38:30|32.34|32.26|32.31|32.23|32.36|32.28|32.31|32.23|7
1744025920000|2025-04-07 11:38:40|32.32|32.24|32.33|32.25|32.38|32.3|32.31|32.23|42
1744025930000|2025-04-07 11:38:50|32.32|32.24|32.31|32.23|32.33|32.25|32.3|32.22|1
1744025940000|2025-04-07 11:39:00|32.3|32.22|32.27|32.19|32.3|32.22|32.24|32.16|5
1744025950000|2025-04-07 11:39:10|32.25|32.17|32.23|32.15|32.25|32.17|32.21|32.13|4
1744025960000|2025-04-07 11:39:20|32.21|32.13|32.22|32.14|32.22|32.14|32.14|32.06|46
1744025970000|2025-04-07 11:39:30|32.21|32.13|32.15|32.07|32.21|32.13|32.1|32.02|11
1744025980000|2025-04-07 11:39:40|32.14|32.06|32.1|32.02|32.15|32.07|32.08|32|6
1744025990000|2025-04-07 11:39:50|32.13|32.05|32.08|32|32.13|32.05|32.08|32|12
1744026000000|2025-04-07 11:40:00|32.09|32.01|32.02|31.94|32.11|32.03|32.02|31.94|24
1744026010000|2025-04-07 11:40:10|32.01|31.93|31.95|31.87|32.02|31.94|31.95|31.87|2
1744026020000|2025-04-07 11:40:20|31.93|31.85|31.93|31.85|31.94|31.86|31.9|31.82|29
1744026030000|2025-04-07 11:40:30|31.94|31.86|32.03|31.95|32.03|31.95|31.93|31.85|2
1744026040000|2025-04-07 11:40:40|32|31.92|32.07|31.99|32.07|31.99|32|31.92|5
1744026050000|2025-04-07 11:40:50|32.08|32|32.09|32.01|32.09|32.01|32.07|31.99|1
1744026060000|2025-04-07 11:41:00|32.07|31.99|31.95|31.87|32.07|31.99|31.94|31.86|24
1744026070000|2025-04-07 11:41:10|||||||||6
1744026080000|2025-04-07 11:41:20|31.97|31.89|31.98|31.9|32.02|31.94|31.97|31.89|11
1744026090000|2025-04-07 11:41:30|32|31.92|32.01|31.93|32.04|31.96|31.99|31.91|9
1744026100000|2025-04-07 11:41:40|32|31.92|32.02|31.94|32.03|31.95|32|31.92|2
1744026110000|2025-04-07 11:41:50|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|6
1744026120000|2025-04-07 11:42:00|32.03|31.95|32.04|31.96|32.04|31.96|32.01|31.93|5
1744026130000|2025-04-07 11:42:10|32.02|31.94|32.04|31.96|32.04|31.96|32.01|31.93|5
1744026140000|2025-04-07 11:42:20|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|2
1744026150000|2025-04-07 11:42:30|32.04|31.96|32.04|31.96|32.04|31.96|31.99|31.91|1
1744026160000|2025-04-07 11:42:40|32.09|32.01|32.1|32.02|32.12|32.04|32.09|32.01|19
1744026170000|2025-04-07 11:42:50|32.08|32|32.1|32.02|32.1|32.02|32.05|31.97|19
1744026180000|2025-04-07 11:43:00|32.12|32.04|32.13|32.05|32.25|32.07|32.1|32|3
1744026190000|2025-04-07 11:43:10|32.14|32.06|32.17|32.09|32.19|32.11|32.14|32.06|20
1744026200000|2025-04-07 11:43:20|32.16|32.08|32.14|32.06|32.16|32.08|32.14|32.06|3
1744026210000|2025-04-07 11:43:30|32.12|32.04|32.14|32.06|32.17|32.09|32.1|32.02|3
1744026220000|2025-04-07 11:43:40|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|0
1744026230000|2025-04-07 11:43:50|32.13|32.05|32.14|32.06|32.14|32.06|32.11|32.03|1
1744026240000|2025-04-07 11:44:00|32.16|32.08|32.11|32.03|32.16|32.08|32.08|32|2
1744026250000|2025-04-07 11:44:10|32.13|32.05|32.09|32.01|32.14|32.06|32.09|32.01|2
1744026260000|2025-04-07 11:44:20|32.04|31.96|32.04|31.96|32.07|31.99|32.04|31.96|13
1744026270000|2025-04-07 11:44:30|32.02|31.94|32.05|31.97|32.07|31.99|32.02|31.94|2
1744026280000|2025-04-07 11:44:40|32.07|31.99|32.11|32.03|32.11|32.03|32.07|31.99|4
1744026290000|2025-04-07 11:44:50|32.07|31.99|32.08|32|32.1|32.02|32.06|31.98|2
1744026300000|2025-04-07 11:45:00|32.1|32.02|32.08|32|32.12|32.04|32.05|31.97|2
1744026310000|2025-04-07 11:45:10|32.06|31.98|32.11|32.03|32.14|32.06|32.06|31.98|12
1744026320000|2025-04-07 11:45:20|32.13|32.05|32.14|32.06|32.16|32.08|32.11|32.03|4
1744026330000|2025-04-07 11:45:30|32.16|32.08|32.11|32.03|32.16|32.08|32.11|32.03|0
1744026340000|2025-04-07 11:45:40|32.13|32.05|32.11|32.03|32.14|32.06|32.11|32.03|0
1744026350000|2025-04-07 11:45:50|32.15|32.07|32.22|32.14|32.22|32.14|32.13|32.05|28
1744026360000|2025-04-07 11:46:00|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1744026370000|2025-04-07 11:46:10|32.17|32.09|32.14|32.06|32.19|32.11|32.14|32.06|0
1744026380000|2025-04-07 11:46:20|32.16|32.08|32.17|32.09|32.19|32.11|32.14|32.06|3
1744026390000|2025-04-07 11:46:30|32.16|32.08|32.12|32.04|32.19|32.11|32.12|32.04|3
1744026400000|2025-04-07 11:46:40|32.09|32.01|32.02|31.94|32.12|32.04|32.02|31.94|60
1744026410000|2025-04-07 11:46:50|32.01|31.93|31.99|31.91|32.02|31.94|31.96|31.88|5
1744026420000|2025-04-07 11:47:00|31.98|31.9|31.94|31.86|31.98|31.9|31.94|31.86|3
1744026430000|2025-04-07 11:47:10|31.97|31.89|31.94|31.86|31.99|31.91|31.94|31.86|1
1744026440000|2025-04-07 11:47:20|31.96|31.88|32.01|31.93|32.02|31.94|31.96|31.88|14
1744026450000|2025-04-07 11:47:30|32|31.92|31.95|31.87|32|31.92|31.92|31.84|43
1744026460000|2025-04-07 11:47:40|31.94|31.86|31.94|31.86|31.95|31.87|31.94|31.86|1
1744026470000|2025-04-07 11:47:50|||||||||1
1744026480000|2025-04-07 11:48:00|||||||||1
1744026490000|2025-04-07 11:48:10|31.91|31.83|32.02|31.94|32.02|31.94|31.91|31.83|10
1744026500000|2025-04-07 11:48:20|32.03|31.95|32.08|32|32.16|32.08|32.03|31.95|10
1744026510000|2025-04-07 11:48:30|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|4
1744026520000|2025-04-07 11:48:40|32.09|32.01|32.11|32.03|32.11|32.03|32.06|31.98|5
1744026530000|2025-04-07 11:48:50|32.14|32.06|32.17|32.09|32.28|32.11|32.14|32.03|6
1744026540000|2025-04-07 11:49:00|32.21|32.13|32.17|32.09|32.21|32.13|32.17|32.09|2
1744026550000|2025-04-07 11:49:10|32.16|32.08|32.16|32.08|32.19|32.11|32.14|32.06|1
1744026560000|2025-04-07 11:49:20|32.17|32.09|32.19|32.11|32.21|32.13|32.17|32.09|0
1744026570000|2025-04-07 11:49:30|32.21|32.13|32.22|32.14|32.3|32.14|32.19|32.05|0
1744026580000|2025-04-07 11:49:40|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|0
1744026590000|2025-04-07 11:49:50|32.3|32.05|32.3|32.05|32.3|32.05|32.3|32.05|4
1744026600000|2025-04-07 11:50:00|32.21|32.13|32.19|32.11|32.24|32.16|32.17|32.09|58
1744026610000|2025-04-07 11:50:10|32.2|32.12|32.21|32.13|32.22|32.14|32.2|32.12|0
1744026620000|2025-04-07 11:50:20|32.22|32.14|32.24|32.16|32.24|32.16|32.22|32.14|2
1744026630000|2025-04-07 11:50:30|32.23|32.15|32.23|32.15|32.23|32.15|32.21|32.13|5
1744026640000|2025-04-07 11:50:40|32.24|32.16|32.24|32.16|32.24|32.16|32.24|32.16|2
1744026650000|2025-04-07 11:50:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|4
1744026660000|2025-04-07 11:51:00|32.27|32.19|32.24|32.16|32.29|32.21|32.24|32.16|53
1744026670000|2025-04-07 11:51:10|32.26|32.18|32.22|32.14|32.27|32.19|32.22|32.14|2
1744026680000|2025-04-07 11:51:20|32.21|32.13|32.22|32.14|32.22|32.14|32.21|32.13|1
1744026690000|2025-04-07 11:51:30|32.24|32.16|32.24|32.16|32.24|32.16|32.21|32.13|0
1744026700000|2025-04-07 11:51:40|32.22|32.14|32.22|32.14|32.24|32.16|32.22|32.14|1
1744026710000|2025-04-07 11:51:50|32.24|32.16|32.24|32.16|32.27|32.19|32.24|32.16|10
1744026720000|2025-04-07 11:52:00|32.27|32.19|32.23|32.15|32.27|32.19|32.22|32.14|6
1744026730000|2025-04-07 11:52:10|32.24|32.16|32.26|32.18|32.27|32.19|32.22|32.14|6
1744026740000|2025-04-07 11:52:20|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|1
1744026750000|2025-04-07 11:52:30|32.27|32.19|32.39|32.31|32.39|32.31|32.27|32.11|15
1744026760000|2025-04-07 11:52:40|32.37|32.29|32.31|32.23|32.37|32.29|32.27|32.19|3
1744026770000|2025-04-07 11:52:50|32.3|32.22|32.22|32.14|32.3|32.22|32.22|32.14|7
1744026780000|2025-04-07 11:53:00|32.21|32.13|32.16|32.08|32.21|32.13|32.16|32.08|10
1744026790000|2025-04-07 11:53:10|32.18|32.1|32.16|32.08|32.18|32.1|32.16|32.08|0
1744026800000|2025-04-07 11:53:20|32.18|32.1|32.22|32.14|32.22|32.14|32.18|32.1|14
1744026810000|2025-04-07 11:53:30|32.25|32.17|32.32|32.24|32.32|32.24|32.25|32.17|17
1744026820000|2025-04-07 11:53:40|32.34|32.26|32.32|32.24|32.34|32.26|32.32|32.24|0
1744026830000|2025-04-07 11:53:50|32.39|32.31|32.37|32.29|32.39|32.31|32.37|32.29|58
1744026840000|2025-04-07 11:54:00|32.35|32.27|32.43|32.35|32.43|32.35|32.35|32.27|32
1744026850000|2025-04-07 11:54:10|32.39|32.31|32.38|32.3|32.41|32.33|32.38|32.3|2
1744026860000|2025-04-07 11:54:20|32.37|32.29|32.38|32.3|32.46|32.3|32.37|32.21|1
1744026870000|2025-04-07 11:54:30|32.37|32.29|32.35|32.27|32.37|32.29|32.35|32.27|2
1744026880000|2025-04-07 11:54:40|32.33|32.25|32.24|32.16|32.33|32.25|32.24|32.16|7
1744026890000|2025-04-07 11:54:50|32.22|32.14|32.22|32.14|32.24|32.16|32.21|32.13|32
1744026900000|2025-04-07 11:55:00|32.24|32.16|32.19|32.11|32.27|32.19|32.19|32.11|5
1744026910000|2025-04-07 11:55:10|32.21|32.13|32.17|32.09|32.24|32.16|32.12|32.04|32
1744026920000|2025-04-07 11:55:20|32.16|32.08|32.12|32.04|32.16|32.08|32.11|32.03|1
1744026930000|2025-04-07 11:55:30|32.14|32.06|32.12|32.04|32.14|32.06|32.12|32.04|0
1744026940000|2025-04-07 11:55:40|32.11|32.03|32.11|32.03|32.11|32.03|32.1|32.02|4
1744026950000|2025-04-07 11:55:50|32.1|32.02|32.11|32.03|32.11|32.03|32.1|32.02|0
1744026960000|2025-04-07 11:56:00|32.1|32.02|32.01|31.93|32.1|32.02|32.01|31.93|1
1744026970000|2025-04-07 11:56:10|31.99|31.91|31.96|31.88|32.08|31.93|31.96|31.83|2
1744026980000|2025-04-07 11:56:20|32.03|31.95|32.03|31.95|32.03|31.95|32.02|31.94|1
1744026990000|2025-04-07 11:56:30|32.05|31.97|32.06|31.98|32.08|32|32.05|31.97|3
1744027000000|2025-04-07 11:56:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|0
1744027010000|2025-04-07 11:56:50|32.1|32.02|32.1|32.02|32.11|32.03|32.09|32.01|5
1744027020000|2025-04-07 11:57:00|32.11|32.03|32.07|31.99|32.11|32.03|32.07|31.99|4
1744027030000|2025-04-07 11:57:10|32.06|31.98|31.99|31.91|32.06|31.98|31.99|31.91|1
1744027040000|2025-04-07 11:57:20|32|31.92|32.02|31.94|32.02|31.94|31.99|31.91|1
1744027050000|2025-04-07 11:57:30|31.99|31.91|32.07|31.99|32.07|31.99|31.99|31.91|0
1744027060000|2025-04-07 11:57:40|32.06|31.98|32.11|32.03|32.11|32.03|32.06|31.98|6
1744027070000|2025-04-07 11:57:50|32.1|32.02|32.1|32.02|32.1|32.02|32.04|31.96|1
1744027080000|2025-04-07 11:58:00|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|1
1744027090000|2025-04-07 11:58:10|32.1|32.02|32.09|32.01|32.1|32.02|32.09|32.01|1
1744027100000|2025-04-07 11:58:20|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1744027110000|2025-04-07 11:58:30|32.09|32.01|32.12|32.04|32.13|32.05|32.09|32.01|9
1744027120000|2025-04-07 11:58:40|32.13|32.05|32.15|32.07|32.15|32.07|32.12|32.04|5
1744027130000|2025-04-07 11:58:50|32.09|32.01|32.07|31.99|32.09|32.01|32.06|31.98|1
1744027140000|2025-04-07 11:59:00|32.04|31.96|32.07|31.99|32.07|31.99|32.04|31.96|10
1744027150000|2025-04-07 11:59:10|32.09|32.01|32.08|32|32.09|32.01|32.07|31.99|7
1744027160000|2025-04-07 11:59:20|32.09|32.01|32.07|31.99|32.09|32.01|32.07|31.99|1
1744027180000|2025-04-07 11:59:40|32.04|31.96|32.07|31.99|32.15|31.99|32.04|31.9|6
1744027190000|2025-04-07 11:59:50|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|2
1744027200000|2025-04-07 12:00:00|32.07|31.99|31.99|31.91|32.07|31.99|31.99|31.91|46
1744027210000|2025-04-07 12:00:10|32|31.92|32|31.92|32|31.92|31.99|31.91|0
1744027220000|2025-04-07 12:00:20|31.99|31.91|32.04|31.96|32.04|31.96|31.99|31.91|7
1744027230000|2025-04-07 12:00:30|32.02|31.94|31.84|31.76|32.03|31.95|31.84|31.76|21
1744027240000|2025-04-07 12:00:40|31.85|31.77|31.8|31.72|31.85|31.77|31.79|31.71|26
1744027250000|2025-04-07 12:00:50|31.77|31.69|31.75|31.67|31.77|31.69|31.7|31.62|25
1744027260000|2025-04-07 12:01:00|31.74|31.66|31.72|31.64|31.77|31.69|31.66|31.58|12
1744027270000|2025-04-07 12:01:10|31.69|31.61|31.8|31.72|31.8|31.72|31.69|31.61|13
1744027280000|2025-04-07 12:01:20|31.77|31.69|31.8|31.72|31.8|31.72|31.77|31.69|1
1744027290000|2025-04-07 12:01:30|31.83|31.75|31.79|31.71|31.83|31.75|31.79|31.71|1
1744027300000|2025-04-07 12:01:40|31.8|31.72|31.78|31.7|31.88|31.8|31.78|31.7|49
1744027310000|2025-04-07 12:01:50|31.87|31.79|31.82|31.74|31.91|31.83|31.82|31.74|14
1744027320000|2025-04-07 12:02:00|31.83|31.75|31.97|31.89|31.97|31.89|31.83|31.75|5
1744027330000|2025-04-07 12:02:10|31.98|31.9|31.96|31.88|31.98|31.9|31.96|31.88|2
1744027340000|2025-04-07 12:02:20|31.95|31.87|31.97|31.89|31.98|31.9|31.94|31.86|2
1744027350000|2025-04-07 12:02:30|31.98|31.9|31.9|31.82|31.98|31.9|31.9|31.82|4
1744027360000|2025-04-07 12:02:40|31.92|31.84|31.92|31.84|31.96|31.88|31.91|31.83|1
1744027370000|2025-04-07 12:02:50|31.93|31.85|31.98|31.9|31.99|31.91|31.93|31.85|26
1744027380000|2025-04-07 12:03:00|31.97|31.89|31.97|31.89|31.98|31.9|31.93|31.85|3
1744027390000|2025-04-07 12:03:10|31.95|31.87|31.95|31.87|32.06|31.91|31.95|31.79|26
1744027400000|2025-04-07 12:03:20|31.97|31.89|31.99|31.91|31.99|31.91|31.95|31.87|3
1744027410000|2025-04-07 12:03:30|31.97|31.89|31.96|31.88|32.05|31.89|31.96|31.8|1
1744027420000|2025-04-07 12:03:40|31.94|31.86|31.91|31.83|31.96|31.88|31.91|31.83|6
1744027430000|2025-04-07 12:03:50|31.9|31.82|31.91|31.83|31.95|31.87|31.9|31.82|4
1744027440000|2025-04-07 12:04:00|31.9|31.82|31.99|31.91|32.05|31.91|31.9|31.8|3
1744027450000|2025-04-07 12:04:10|31.98|31.9|31.94|31.86|31.98|31.9|31.92|31.84|7
1744027460000|2025-04-07 12:04:20|31.96|31.88|31.99|31.91|32|31.92|31.96|31.88|1
1744027480000|2025-04-07 12:04:40|31.96|31.88|31.99|31.91|32.01|31.93|31.96|31.88|1
1744027500000|2025-04-07 12:05:00|32.01|31.93|32.06|31.98|32.06|31.98|32.01|31.93|3
1744027510000|2025-04-07 12:05:10|32.04|31.96|32.04|31.96|32.04|31.96|32.03|31.95|1
1744027520000|2025-04-07 12:05:20|32.03|31.95|32.04|31.96|32.04|31.96|32.03|31.95|1
1744027530000|2025-04-07 12:05:30|32.03|31.95|32.06|31.98|32.08|32|32.03|31.95|5
1744027540000|2025-04-07 12:05:40|32.07|31.99|32.09|32.01|32.09|32.01|32.06|31.98|20
1744027550000|2025-04-07 12:05:50|32.12|32.04|32.09|32.01|32.12|32.04|32.09|32.01|1
1744027560000|2025-04-07 12:06:00|32.07|31.99|32.12|32.04|32.12|32.04|32.07|31.99|0
1744027580000|2025-04-07 12:06:20|32.09|32.01|32.09|32.01|32.12|32.04|32.07|31.99|8
1744027590000|2025-04-07 12:06:30|32.11|32.03|32.12|32.04|32.12|32.04|32.11|32.03|1
1744027600000|2025-04-07 12:06:40|32.14|32.06|32.06|31.98|32.17|32.09|32.06|31.98|26
1744027610000|2025-04-07 12:06:50|32.08|32|32.11|32.03|32.11|32.03|32.08|32|2
1744027620000|2025-04-07 12:07:00|32.12|32.04|32.17|32.09|32.17|32.09|32.12|32.04|23
1744027630000|2025-04-07 12:07:10|32.11|32.03|32.04|31.96|32.11|32.03|32|31.92|22
1744027640000|2025-04-07 12:07:20|32.03|31.95|32.06|31.98|32.12|31.98|32.03|31.87|3
1744027650000|2025-04-07 12:07:30|32.07|31.99|32.12|32.04|32.12|32.04|32.06|31.98|7
1744027660000|2025-04-07 12:07:40|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|23
1744027670000|2025-04-07 12:07:50|32.17|31.92|32.09|32.01|32.17|32.01|32.08|31.92|22
1744027680000|2025-04-07 12:08:00|32.08|32|32.09|32.01|32.11|32.03|32.08|32|11
1744027700000|2025-04-07 12:08:20|32.12|32.04|32.11|32.03|32.12|32.04|32.1|32.02|3
1744027710000|2025-04-07 12:08:30|32.14|32.06|32.17|32.09|32.17|32.09|32.14|32.06|3
1744027720000|2025-04-07 12:08:40|32.16|32.08|32.15|32.07|32.17|32.09|32.11|32.03|5
1744027730000|2025-04-07 12:08:50|32.16|32.08|32.21|32.13|32.24|32.16|32.15|32.07|14
1744027740000|2025-04-07 12:09:00|32.19|32.11|32.21|32.13|32.21|32.13|32.19|32.11|0
1744027750000|2025-04-07 12:09:10|32.25|32.17|32.25|32.17|32.27|32.19|32.25|32.17|9
1744027760000|2025-04-07 12:09:20|32.24|32.16|32.19|32.11|32.24|32.16|32.19|32.11|13
1744027770000|2025-04-07 12:09:30|32.16|32.08|32.18|32.1|32.19|32.11|32.14|32.06|1
1744027780000|2025-04-07 12:09:40|32.16|32.08|32.16|32.08|32.17|32.09|32.13|32.05|2
1744027790000|2025-04-07 12:09:50|32.14|32.06|32.18|32.1|32.18|32.1|32.14|32.06|7
1744027800000|2025-04-07 12:10:00|||||||||2
1744027810000|2025-04-07 12:10:10|32.17|32.09|32.17|32.09|32.17|32.09|32.16|32.08|15
1744027820000|2025-04-07 12:10:20|32.16|32.08|32.16|32.08|32.17|32.09|32.12|32.04|4
1744027830000|2025-04-07 12:10:30|32.17|32.09|32.17|32.09|32.23|32.15|32.17|32.09|8
1744027840000|2025-04-07 12:10:40|32.16|32.08|32.18|32.1|32.18|32.1|32.13|32.05|1
1744027850000|2025-04-07 12:10:50|32.17|32.09|32.18|32.1|32.18|32.1|32.16|32.08|10
1744027860000|2025-04-07 12:11:00|32.17|32.09|32.22|32.14|32.23|32.15|32.17|32.09|1
1744027870000|2025-04-07 12:11:10|32.23|32.15|32.26|32.18|32.28|32.2|32.23|32.15|40
1744027880000|2025-04-07 12:11:20|32.27|32.19|32.26|32.18|32.28|32.2|32.26|32.18|5
1744027890000|2025-04-07 12:11:30|32.27|32.19|32.26|32.18|32.28|32.2|32.26|32.18|1
1744027900000|2025-04-07 12:11:40|32.28|32.2|32.36|32.28|32.38|32.3|32.28|32.2|35
1744027910000|2025-04-07 12:11:50|32.38|32.3|32.45|32.37|32.46|32.38|32.38|32.3|10
1744027920000|2025-04-07 12:12:00|32.44|32.36|32.36|32.28|32.44|32.36|32.36|32.28|11
1744027940000|2025-04-07 12:12:20|32.33|32.25|32.31|32.23|32.33|32.25|32.27|32.19|7
1744027950000|2025-04-07 12:12:30|32.32|32.24|32.36|32.28|32.36|32.28|32.32|32.24|2
1744027960000|2025-04-07 12:12:40|32.38|32.3|32.36|32.28|32.38|32.3|32.36|32.28|0
1744027970000|2025-04-07 12:12:50|32.41|32.33|32.38|32.3|32.43|32.35|32.38|32.3|21
1744027980000|2025-04-07 12:13:00|32.37|32.29|32.41|32.33|32.41|32.33|32.36|32.28|1
1744027990000|2025-04-07 12:13:10|32.4|32.32|32.36|32.28|32.4|32.32|32.36|32.28|2
1744028000000|2025-04-07 12:13:20|32.35|32.27|32.36|32.28|32.36|32.28|32.35|32.27|0
1744028010000|2025-04-07 12:13:30|32.33|32.25|32.26|32.18|32.33|32.25|32.26|32.18|13
1744028020000|2025-04-07 12:13:40|32.28|32.2|32.29|32.21|32.3|32.22|32.24|32.16|7
1744028030000|2025-04-07 12:13:50|32.27|32.19|32.26|32.18|32.31|32.23|32.23|32.15|18
1744028040000|2025-04-07 12:14:00|32.25|32.17|32.2|32.12|32.25|32.17|32.17|32.09|5
1744028050000|2025-04-07 12:14:10|32.21|32.13|32.19|32.11|32.21|32.13|32.17|32.09|0
1744028060000|2025-04-07 12:14:20|32.2|32.12|32.24|32.16|32.24|32.16|32.19|32.11|3
1744028070000|2025-04-07 12:14:30|32.22|32.14|32.21|32.13|32.22|32.14|32.21|32.13|0
1744028080000|2025-04-07 12:14:40|32.19|32.11|32.19|32.11|32.19|32.11|32.16|32.08|3
1744028090000|2025-04-07 12:14:50|32.18|32.1|32.2|32.12|32.2|32.12|32.18|32.1|6
1744028100000|2025-04-07 12:15:00|32.24|32.16|32.24|32.16|32.26|32.18|32.15|32.07|74
1744028110000|2025-04-07 12:15:10|32.22|32.14|32.18|32.1|32.22|32.14|32.18|32.1|43
1744028120000|2025-04-07 12:15:20|32.19|32.11|32.16|32.08|32.21|32.13|32.16|32.08|2
1744028130000|2025-04-07 12:15:30|32.14|32.06|32.12|32.04|32.14|32.06|32.1|32.02|1
1744028140000|2025-04-07 12:15:40|32.13|32.05|32.14|32.06|32.17|32.09|32.13|32.05|14
1744028150000|2025-04-07 12:15:50|32.16|32.08|32.21|32.13|32.23|32.15|32.16|32.08|2
1744028160000|2025-04-07 12:16:00|32.22|32.14|32.21|32.13|32.27|32.14|32.18|32.02|11
1744028170000|2025-04-07 12:16:10|32.19|32.11|32.21|32.13|32.22|32.14|32.19|32.11|15
1744028180000|2025-04-07 12:16:20|32.19|32.11|32.19|32.11|32.19|32.11|32.18|32.1|1
1744028190000|2025-04-07 12:16:30|32.21|32.13|32.22|32.14|32.23|32.15|32.19|32.11|24
1744028200000|2025-04-07 12:16:40|32.23|32.15|32.33|32.25|32.33|32.25|32.2|32.12|34
1744028210000|2025-04-07 12:16:50|32.35|32.27|32.32|32.24|32.35|32.27|32.3|32.22|3
1744028220000|2025-04-07 12:17:00|32.34|32.26|32.38|32.3|32.38|32.3|32.34|32.26|5
1744028230000|2025-04-07 12:17:10|32.35|32.27|32.35|32.27|32.38|32.3|32.35|32.27|3
1744028240000|2025-04-07 12:17:20|32.37|32.29|32.39|32.31|32.39|32.31|32.37|32.29|3
1744028250000|2025-04-07 12:17:30|32.4|32.32|32.4|32.32|32.4|32.32|32.38|32.3|79
1744028260000|2025-04-07 12:17:40|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|2
1744028270000|2025-04-07 12:17:50|32.44|32.36|32.42|32.34|32.44|32.36|32.42|32.34|3
1744028280000|2025-04-07 12:18:00|||||||||1
1744028290000|2025-04-07 12:18:10|32.43|32.35|32.49|32.41|32.5|32.42|32.42|32.34|1
1744028300000|2025-04-07 12:18:20|32.47|32.39|32.49|32.41|32.49|32.41|32.45|32.37|23
1744028310000|2025-04-07 12:18:30|32.47|32.39|32.45|32.37|32.47|32.39|32.45|32.37|19
1744028320000|2025-04-07 12:18:40|32.46|32.38|32.47|32.39|32.47|32.39|32.45|32.37|6
1744028330000|2025-04-07 12:18:50|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1744028340000|2025-04-07 12:19:00|32.47|32.39|32.42|32.34|32.47|32.39|32.42|32.34|6
1744028360000|2025-04-07 12:19:20|32.4|32.32|32.45|32.37|32.45|32.37|32.4|32.32|5
1744028370000|2025-04-07 12:19:30|32.43|32.35|32.45|32.37|32.45|32.37|32.43|32.35|0
1744028410000|2025-04-07 12:20:10|32.44|32.36|32.39|32.31|32.44|32.36|32.39|32.31|7
1744028420000|2025-04-07 12:20:20|32.38|32.3|32.42|32.34|32.42|32.34|32.38|32.3|5
1744028430000|2025-04-07 12:20:30|32.45|32.37|32.43|32.35|32.45|32.37|32.4|32.32|6
1744028440000|2025-04-07 12:20:40|32.44|32.36|32.49|32.41|32.51|32.43|32.44|32.36|5
1744028450000|2025-04-07 12:20:50|32.48|32.4|32.42|32.34|32.48|32.4|32.42|32.34|3
1744028460000|2025-04-07 12:21:00|32.41|32.33|32.36|32.28|32.41|32.33|32.36|32.28|8
1744028470000|2025-04-07 12:21:10|32.37|32.29|32.37|32.29|32.37|32.29|32.34|32.26|3
1744028480000|2025-04-07 12:21:20|32.36|32.28|32.36|32.28|32.36|32.28|32.36|32.28|0
1744028490000|2025-04-07 12:21:30|32.37|32.29|32.41|32.33|32.41|32.33|32.36|32.28|3
1744028500000|2025-04-07 12:21:40|32.42|32.34|32.42|32.34|32.42|32.34|32.42|32.34|3
1744028510000|2025-04-07 12:21:50|32.4|32.32|32.39|32.31|32.42|32.34|32.39|32.31|1
1744028520000|2025-04-07 12:22:00|32.38|32.3|32.41|32.33|32.41|32.33|32.38|32.3|1
1744028530000|2025-04-07 12:22:10|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1744028540000|2025-04-07 12:22:20|32.38|32.3|32.39|32.31|32.39|32.31|32.37|32.29|1
1744028550000|2025-04-07 12:22:30|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|2
1744028560000|2025-04-07 12:22:40|32.38|32.3|32.35|32.27|32.38|32.3|32.29|32.21|3
1744028570000|2025-04-07 12:22:50|32.36|32.28|32.35|32.27|32.36|32.28|32.32|32.24|0
1744028580000|2025-04-07 12:23:00|32.34|32.26|32.25|32.17|32.34|32.26|32.25|32.17|3
1744028590000|2025-04-07 12:23:10|32.28|32.2|32.28|32.2|32.31|32.23|32.24|32.16|5
1744028600000|2025-04-07 12:23:20|32.3|32.22|32.3|32.22|32.33|32.25|32.3|32.22|3
1744028610000|2025-04-07 12:23:30|32.33|32.25|32.3|32.22|32.33|32.25|32.3|32.22|0
1744028620000|2025-04-07 12:23:40|32.29|32.21|32.29|32.21|32.29|32.21|32.28|32.2|21
1744028630000|2025-04-07 12:23:50|32.28|32.2|32.29|32.21|32.29|32.21|32.26|32.18|1
1744028640000|2025-04-07 12:24:00|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|3
1744028650000|2025-04-07 12:24:10|32.23|32.15|32.19|32.11|32.23|32.15|32.19|32.11|0
1744028660000|2025-04-07 12:24:20|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|0
1744028670000|2025-04-07 12:24:30|32.15|32.07|32.15|32.07|32.17|32.09|32.15|32.07|0
1744028680000|2025-04-07 12:24:40|32.17|32.09|32.14|32.06|32.17|32.09|32.13|32.05|5
1744028690000|2025-04-07 12:24:50|32.12|32.04|32.11|32.03|32.12|32.04|32.11|32.03|1
1744028700000|2025-04-07 12:25:00|32.09|32.01|32.14|32.06|32.16|32.08|32.08|32|14
1744028710000|2025-04-07 12:25:10|32.13|32.05|32.14|32.06|32.14|32.06|32.13|32.05|0
1744028720000|2025-04-07 12:25:20|32.16|32.08|32.11|32.03|32.16|32.08|32.08|32|1
1744028730000|2025-04-07 12:25:30|32.12|32.04|32.17|32.09|32.17|32.09|32.09|32.01|50
1744028740000|2025-04-07 12:25:40|32.18|32.1|32.17|32.09|32.18|32.1|32.15|32.07|6
1744028750000|2025-04-07 12:25:50|32.2|32.12|32.2|32.12|32.2|32.12|32.15|32.07|12
1744028760000|2025-04-07 12:26:00|32.18|32.1|32.13|32.05|32.18|32.1|32.09|32.01|66
1744028770000|2025-04-07 12:26:10|32.15|32.07|32.18|32.1|32.18|32.1|32.15|32.07|10
1744028780000|2025-04-07 12:26:20|32.15|32.07|32.1|32.02|32.15|32.07|32.1|32.02|23
1744028790000|2025-04-07 12:26:30|32.11|32.03|32.1|32.02|32.11|32.03|32.1|32.02|1
1744028800000|2025-04-07 12:26:40|32.09|32.01|32.08|32|32.09|32.01|32.06|31.98|3
1744028810000|2025-04-07 12:26:50|32.1|32.02|32.11|32.03|32.11|32.03|32.09|32.01|3
1744028820000|2025-04-07 12:27:00|32.12|32.04|32.15|32.07|32.18|32.1|32.12|32.04|14
1744028830000|2025-04-07 12:27:10|32.17|32.09|32.16|32.08|32.17|32.09|32.12|32.04|6
1744028840000|2025-04-07 12:27:20|32.14|32.06|32.15|32.07|32.16|32.08|32.13|32.05|39
1744028850000|2025-04-07 12:27:30|32.14|32.06|32.17|32.09|32.21|32.1|32.12|31.96|6
1744028870000|2025-04-07 12:27:50|32.14|32.06|32.14|32.06|32.16|32.08|32.14|32.06|1
1744028880000|2025-04-07 12:28:00|32.2|31.95|31.98|31.9|32.2|32.03|31.96|31.81|4
1744028890000|2025-04-07 12:28:10|31.97|31.89|31.93|31.85|32.04|31.89|31.93|31.76|2
1744028900000|2025-04-07 12:28:20|31.95|31.87|32|31.92|32|31.92|31.93|31.85|5
1744028910000|2025-04-07 12:28:30|31.98|31.9|31.95|31.87|32|31.92|31.95|31.87|4
1744028920000|2025-04-07 12:28:40|31.93|31.85|31.87|31.79|31.94|31.85|31.83|31.68|9
1744028930000|2025-04-07 12:28:50|31.85|31.77|31.77|31.69|31.87|31.79|31.77|31.69|14
1744028940000|2025-04-07 12:29:00|31.8|31.72|31.61|31.53|31.8|31.72|31.61|31.52|28
1744028950000|2025-04-07 12:29:10|31.6|31.52|31.55|31.47|31.67|31.53|31.55|31.42|1
1744028960000|2025-04-07 12:29:20|31.64|31.39|31.69|31.61|31.69|31.61|31.56|31.39|27
1744028970000|2025-04-07 12:29:30|31.73|31.65|31.69|31.61|31.8|31.66|31.69|31.53|6
1744028980000|2025-04-07 12:29:40|31.66|31.58|31.64|31.56|31.75|31.59|31.64|31.5|4
1744028990000|2025-04-07 12:29:50|31.73|31.48|31.59|31.51|31.73|31.56|31.56|31.43|4
1744029000000|2025-04-07 12:30:00|31.55|31.47|31.54|31.46|31.59|31.51|31.53|31.45|16
1744029010000|2025-04-07 12:30:10|31.51|31.43|31.46|31.38|31.53|31.45|31.46|31.38|2
1744029020000|2025-04-07 12:30:20|31.48|31.4|31.49|31.41|31.49|31.41|31.43|31.35|3
1744029030000|2025-04-07 12:30:30|31.46|31.38|31.44|31.36|31.52|31.44|31.43|31.35|16
1744029040000|2025-04-07 12:30:40|31.43|31.35|31.38|31.3|31.48|31.4|31.38|31.3|14
1744029050000|2025-04-07 12:30:50|31.47|31.22|31.25|31.17|31.47|31.3|31.25|31.12|88
1744029060000|2025-04-07 12:31:00|31.27|31.19|31.27|31.19|31.31|31.23|31.23|31.15|14
1744029070000|2025-04-07 12:31:10|31.29|31.21|31.28|31.2|31.32|31.24|31.26|31.18|27
1744029080000|2025-04-07 12:31:20|31.3|31.22|31.28|31.2|31.35|31.27|31.28|31.2|10
1744029090000|2025-04-07 12:31:30|31.26|31.18|31.24|31.16|31.26|31.18|31.24|31.16|10
1744029100000|2025-04-07 12:31:40|31.25|31.17|31.31|31.23|31.38|31.25|31.24|31.13|47
1744029110000|2025-04-07 12:31:50|31.34|31.26|31.31|31.23|31.34|31.26|31.3|31.22|21
1744029120000|2025-04-07 12:32:00|31.29|31.21|31.21|31.13|31.29|31.21|31.19|31.11|19
1744029130000|2025-04-07 12:32:10|31.23|31.15|31.2|31.12|31.27|31.19|31.2|31.12|46
1744029140000|2025-04-07 12:32:20|31.24|31.16|31.3|31.22|31.33|31.25|31.23|31.15|41
1744029150000|2025-04-07 12:32:30|31.32|31.24|31.31|31.23|31.33|31.25|31.29|31.21|11
1744029160000|2025-04-07 12:32:40|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|1
1744029170000|2025-04-07 12:32:50|31.32|31.24|31.31|31.23|31.32|31.24|31.31|31.23|0
1744029180000|2025-04-07 12:33:00|31.32|31.24|31.16|31.08|31.32|31.24|31.16|31.08|71
1744029190000|2025-04-07 12:33:10|31.15|31.07|31.07|30.99|31.15|31.07|31.07|30.99|9
1744029200000|2025-04-07 12:33:20|31.06|30.98|31.2|31.12|31.21|31.13|31.06|30.98|10
1744029210000|2025-04-07 12:33:30|31.21|31.13|31.24|31.16|31.26|31.18|31.21|31.13|13
1744029220000|2025-04-07 12:33:40|31.26|31.18|31.32|31.24|31.32|31.24|31.26|31.18|11
1744029230000|2025-04-07 12:33:50|31.36|31.28|31.32|31.24|31.38|31.3|31.31|31.23|1
1744029240000|2025-04-07 12:34:00|31.34|31.26|31.34|31.26|31.41|31.26|31.31|31.16|7
1744029250000|2025-04-07 12:34:10|31.33|31.25|31.29|31.21|31.46|31.31|31.29|31.21|16
1744029260000|2025-04-07 12:34:20|31.24|31.16|31.21|31.13|31.24|31.16|31.2|31.12|9
1744029270000|2025-04-07 12:34:30|31.22|31.14|31.29|31.21|31.29|31.21|31.22|31.14|5
1744029280000|2025-04-07 12:34:40|31.26|31.18|31.26|31.18|31.26|31.18|31.26|31.18|5
1744029290000|2025-04-07 12:34:50|31.34|31.09|31.26|31.18|31.34|31.2|31.21|31.09|40
1744029300000|2025-04-07 12:35:00|31.28|31.2|31.54|31.29|31.54|31.45|31.26|31.18|10
1744029310000|2025-04-07 12:35:10|31.45|31.37|31.5|31.42|31.51|31.43|31.45|31.37|3
1744029320000|2025-04-07 12:35:20|31.52|31.44|31.58|31.5|31.66|31.5|31.51|31.41|22
1744029330000|2025-04-07 12:35:30|31.59|31.51|31.61|31.53|31.69|31.53|31.59|31.44|6
1744029340000|2025-04-07 12:35:40|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|6
1744029350000|2025-04-07 12:35:50|31.59|31.51|31.51|31.43|31.59|31.51|31.5|31.42|5
1744029360000|2025-04-07 12:36:00|31.5|31.42|31.46|31.38|31.56|31.42|31.44|31.31|0
1744029370000|2025-04-07 12:36:10|31.47|31.39|31.5|31.42|31.5|31.42|31.46|31.38|17
1744029380000|2025-04-07 12:36:20|31.51|31.43|31.51|31.43|31.57|31.49|31.51|31.43|5
1744029390000|2025-04-07 12:36:30|31.5|31.42|31.46|31.38|31.5|31.42|31.44|31.36|0
1744029400000|2025-04-07 12:36:40|31.41|31.33|31.46|31.38|31.46|31.38|31.41|31.33|4
1744029410000|2025-04-07 12:36:50|31.41|31.33|31.51|31.43|31.51|31.43|31.41|31.33|14
1744029420000|2025-04-07 12:37:00|31.54|31.46|31.55|31.47|31.58|31.5|31.5|31.42|39
1744029430000|2025-04-07 12:37:10|31.56|31.48|31.55|31.47|31.56|31.48|31.53|31.45|2
1744029440000|2025-04-07 12:37:20|31.5|31.42|31.5|31.42|31.57|31.45|31.46|31.32|34
1744029450000|2025-04-07 12:37:30|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|0
1744029460000|2025-04-07 12:37:40|31.5|31.42|31.54|31.46|31.54|31.46|31.5|31.42|26
1744029470000|2025-04-07 12:37:50|31.57|31.49|31.59|31.51|31.59|31.51|31.57|31.49|11
1744029480000|2025-04-07 12:38:00|31.6|31.52|31.61|31.53|31.61|31.53|31.6|31.52|3
1744029490000|2025-04-07 12:38:10|31.64|31.56|31.61|31.53|31.66|31.58|31.61|31.53|2
1744029500000|2025-04-07 12:38:20|31.59|31.51|31.58|31.5|31.59|31.51|31.56|31.48|10
1744029510000|2025-04-07 12:38:30|31.6|31.52|31.69|31.61|31.69|31.61|31.6|31.52|6
1744029520000|2025-04-07 12:38:40|31.7|31.62|31.71|31.63|31.72|31.64|31.7|31.62|15
1744029530000|2025-04-07 12:38:50|31.65|31.57|31.6|31.52|31.65|31.57|31.6|31.52|14
1744029540000|2025-04-07 12:39:00|31.61|31.53|31.61|31.53|31.63|31.55|31.61|31.53|0
1744029560000|2025-04-07 12:39:20|31.6|31.52|31.6|31.52|31.61|31.53|31.6|31.52|15
1744029570000|2025-04-07 12:39:30|31.61|31.53|31.65|31.57|31.66|31.58|31.61|31.53|1
1744029580000|2025-04-07 12:39:40|31.66|31.58|31.7|31.62|31.7|31.62|31.65|31.57|9
1744029590000|2025-04-07 12:39:50|31.66|31.58|31.65|31.57|31.66|31.58|31.65|31.57|1
1744029600000|2025-04-07 12:40:00|31.66|31.58|31.69|31.61|31.71|31.63|31.65|31.57|21
1744029610000|2025-04-07 12:40:10|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|1
1744029620000|2025-04-07 12:40:20|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|30
1744029630000|2025-04-07 12:40:30|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|1
1744029640000|2025-04-07 12:40:40|31.75|31.67|31.74|31.66|31.83|31.67|31.74|31.58|0
1744029650000|2025-04-07 12:40:50|31.75|31.67|31.79|31.71|31.8|31.72|31.75|31.67|2
1744029660000|2025-04-07 12:41:00|||||||||1
1744029670000|2025-04-07 12:41:10|31.8|31.72|31.8|31.72|31.82|31.74|31.75|31.67|4
1744029680000|2025-04-07 12:41:20|31.79|31.71|31.79|31.71|31.8|31.72|31.79|31.71|6
1744029690000|2025-04-07 12:41:30|31.8|31.72|31.85|31.77|31.85|31.77|31.8|31.72|3
1744029700000|2025-04-07 12:41:40|31.84|31.76|31.84|31.76|31.85|31.77|31.79|31.71|25
1744029710000|2025-04-07 12:41:50|31.79|31.71|31.8|31.72|31.84|31.76|31.79|31.71|1
1744029720000|2025-04-07 12:42:00|31.84|31.76|31.84|31.76|31.85|31.77|31.84|31.76|2
1744029730000|2025-04-07 12:42:10|31.85|31.77|31.84|31.76|31.85|31.77|31.84|31.76|1
1744029740000|2025-04-07 12:42:20|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|4
1744029750000|2025-04-07 12:42:30|31.84|31.76|31.85|31.77|31.87|31.79|31.84|31.76|1
1744029760000|2025-04-07 12:42:40|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|4
1744029770000|2025-04-07 12:42:50|31.89|31.81|31.85|31.77|31.89|31.81|31.85|31.77|0
1744029780000|2025-04-07 12:43:00|31.84|31.76|31.74|31.66|31.84|31.76|31.74|31.66|2
1744029790000|2025-04-07 12:43:10|31.75|31.67|31.7|31.62|31.8|31.67|31.65|31.51|3
1744029800000|2025-04-07 12:43:20|31.72|31.64|31.65|31.57|31.72|31.64|31.65|31.57|1
1744029810000|2025-04-07 12:43:30|31.64|31.56|31.6|31.52|31.64|31.56|31.6|31.52|12
1744029820000|2025-04-07 12:43:40|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1744029830000|2025-04-07 12:43:50|31.66|31.58|31.64|31.56|31.69|31.61|31.6|31.52|13
1744029840000|2025-04-07 12:44:00|31.6|31.52|31.6|31.52|31.6|31.52|31.54|31.46|26
1744029850000|2025-04-07 12:44:10|31.61|31.53|31.6|31.52|31.61|31.53|31.59|31.51|4
1744029860000|2025-04-07 12:44:20|31.58|31.5|31.64|31.56|31.64|31.56|31.58|31.5|11
1744029870000|2025-04-07 12:44:30|31.65|31.57|31.7|31.62|31.71|31.63|31.65|31.57|7
1744029880000|2025-04-07 12:44:40|31.69|31.61|31.75|31.67|31.76|31.68|31.69|31.61|13
1744029890000|2025-04-07 12:44:50|31.74|31.66|31.66|31.58|31.74|31.66|31.65|31.57|1
1744029900000|2025-04-07 12:45:00|31.68|31.6|31.7|31.62|31.73|31.65|31.68|31.6|10
1744029910000|2025-04-07 12:45:10|31.71|31.63|31.76|31.68|31.84|31.68|31.71|31.59|14
1744029920000|2025-04-07 12:45:20|31.75|31.67|31.72|31.64|31.75|31.67|31.71|31.63|1
1744029930000|2025-04-07 12:45:30|31.73|31.65|31.81|31.73|31.82|31.74|31.71|31.56|21
1744029940000|2025-04-07 12:45:40|31.85|31.77|31.91|31.66|31.94|31.78|31.81|31.66|12
1744029950000|2025-04-07 12:45:50|31.83|31.75|31.86|31.78|31.89|31.81|31.82|31.74|46
1744029960000|2025-04-07 12:46:00|31.85|31.77|31.76|31.68|31.85|31.77|31.76|31.68|1
1744029970000|2025-04-07 12:46:10|31.8|31.72|31.81|31.73|31.81|31.73|31.8|31.72|3
1744029980000|2025-04-07 12:46:20|31.8|31.72|31.76|31.68|31.84|31.72|31.75|31.59|20
1744029990000|2025-04-07 12:46:30|31.84|31.59|31.8|31.72|31.84|31.73|31.76|31.59|13
1744030000000|2025-04-07 12:46:40|31.82|31.74|31.75|31.67|31.82|31.74|31.74|31.66|24
1744030010000|2025-04-07 12:46:50|31.74|31.66|31.7|31.62|31.74|31.66|31.69|31.61|11
1744030020000|2025-04-07 12:47:00|31.73|31.65|31.75|31.67|31.76|31.68|31.73|31.65|0
1744030030000|2025-04-07 12:47:10|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|27
1744030040000|2025-04-07 12:47:20|31.81|31.73|31.83|31.75|31.85|31.77|31.81|31.73|17
1744030050000|2025-04-07 12:47:30|31.85|31.77|31.85|31.77|31.87|31.79|31.85|31.77|10
1744030060000|2025-04-07 12:47:40|31.86|31.78|31.88|31.8|31.93|31.85|31.84|31.76|34
1744030070000|2025-04-07 12:47:50|31.97|31.72|31.87|31.79|31.97|31.82|31.87|31.72|56
1744030080000|2025-04-07 12:48:00|31.85|31.77|31.76|31.68|31.85|31.77|31.76|31.68|3
1744030090000|2025-04-07 12:48:10|31.78|31.7|31.8|31.72|31.8|31.72|31.76|31.68|3
1744030100000|2025-04-07 12:48:20|31.78|31.7|31.73|31.65|31.8|31.72|31.66|31.58|54
1744030110000|2025-04-07 12:48:30|31.75|31.67|31.73|31.65|31.75|31.67|31.73|31.65|0
1744030120000|2025-04-07 12:48:40|31.72|31.64|31.73|31.65|31.73|31.65|31.7|31.62|3
1744030130000|2025-04-07 12:48:50|31.7|31.62|31.7|31.62|31.73|31.65|31.7|31.62|0
1744030140000|2025-04-07 12:49:00|31.68|31.6|31.52|31.44|31.68|31.6|31.5|31.42|40
1744030150000|2025-04-07 12:49:10|31.5|31.42|31.39|31.31|31.52|31.44|31.23|31.15|109
1744030160000|2025-04-07 12:49:20|31.34|31.26|31.39|31.31|31.45|31.37|31.28|31.17|39
1744030170000|2025-04-07 12:49:30|31.4|31.32|31.38|31.3|31.41|31.33|31.38|31.3|5
1744030180000|2025-04-07 12:49:40|31.36|31.28|31.42|31.34|31.52|31.41|31.36|31.2|32
1744030190000|2025-04-07 12:49:50|31.52|31.27|31.49|31.41|31.52|31.44|31.44|31.27|13
1744030200000|2025-04-07 12:50:00|31.5|31.42|31.39|31.31|31.63|31.46|31.39|31.23|114
1744030210000|2025-04-07 12:50:10|31.38|31.3|31.31|31.23|31.47|31.31|31.31|31.22|8
1744030220000|2025-04-07 12:50:20|31.32|31.24|31.27|31.19|31.4|31.26|31.26|31.15|1
1744030230000|2025-04-07 12:50:30|31.26|31.18|31.22|31.14|31.3|31.22|31.22|31.14|70
1744030240000|2025-04-07 12:50:40|31.25|31.17|31.11|31.03|31.27|31.19|31.1|31.02|27
1744030250000|2025-04-07 12:50:50|31.13|31.05|31.11|31.03|31.24|31.09|31.11|30.97|2
1744030260000|2025-04-07 12:51:00|31.15|31.07|31.17|31.09|31.17|31.09|31.15|31.07|14
1744030270000|2025-04-07 12:51:10|31.15|31.07|31.11|31.03|31.17|31.09|31.1|31.02|18
1744030280000|2025-04-07 12:51:20|31.13|31.05|31.21|31.13|31.25|31.17|31.1|31.02|28
1744030290000|2025-04-07 12:51:30|31.22|31.14|31.3|31.22|31.3|31.22|31.17|31.09|141
1744030300000|2025-04-07 12:51:40|31.29|31.21|31.24|31.16|31.31|31.23|31.23|31.15|19
1744030310000|2025-04-07 12:51:50|31.2|31.12|31.29|31.21|31.29|31.21|31.18|31.1|44
1744030320000|2025-04-07 12:52:00|31.26|31.18|31.33|31.08|31.35|31.21|31.24|31.08|12
1744030330000|2025-04-07 12:52:10|31.25|31.17|31.21|31.13|31.25|31.17|31.2|31.12|19
1744030340000|2025-04-07 12:52:20|31.24|31.16|31.16|31.08|31.33|31.17|31.16|31.02|5
1744030350000|2025-04-07 12:52:30|31.2|31.12|31.21|31.13|31.21|31.13|31.18|31.1|0
1744030360000|2025-04-07 12:52:40|31.2|31.12|31.1|31.02|31.2|31.12|31.07|30.99|24
1744030370000|2025-04-07 12:52:50|31.14|31.06|31.15|31.07|31.16|31.08|31.12|31.04|13
1744030380000|2025-04-07 12:53:00|31.16|31.08|31.18|31.1|31.25|31.17|31.16|31.08|20
1744030390000|2025-04-07 12:53:10|31.19|31.11|31.16|31.08|31.24|31.13|31.15|30.99|25
1744030400000|2025-04-07 12:53:20|31.24|30.99|31.13|31.05|31.24|31.08|31.12|30.99|7
1744030410000|2025-04-07 12:53:30|31.15|31.07|31.14|31.06|31.16|31.08|31.13|31.05|11
1744030420000|2025-04-07 12:53:40|31.13|31.05|31.22|31.14|31.22|31.14|31.12|31.04|29
1744030430000|2025-04-07 12:53:50|31.21|31.13|31.12|31.04|31.21|31.13|31.09|31.01|12
1744030440000|2025-04-07 12:54:00|31.13|31.05|31.12|31.04|31.18|31.1|31.09|31.01|19
1744030450000|2025-04-07 12:54:10|31.15|31.07|31.12|31.04|31.18|31.1|31.12|31.04|25
1744030460000|2025-04-07 12:54:20|31.13|31.05|31.12|31.04|31.21|31.13|31.12|31.04|8
1744030470000|2025-04-07 12:54:30|31.1|31.02|31.16|31.08|31.16|31.08|31.09|31.01|5
1744030480000|2025-04-07 12:54:40|31.15|31.07|31.11|31.03|31.16|31.08|31.09|31.01|3
1744030490000|2025-04-07 12:54:50|31.12|31.04|31.14|31.06|31.17|31.09|31.11|31.03|2
1744030500000|2025-04-07 12:55:00|31.16|31.08|31.13|31.05|31.17|31.09|31.09|31.01|4
1744030510000|2025-04-07 12:55:10|31.12|31.04|31.06|30.98|31.12|31.04|31.04|30.96|5
1744030520000|2025-04-07 12:55:20|31.07|30.99|31.06|30.98|31.07|30.99|31.04|30.96|7
1744030530000|2025-04-07 12:55:30|31.07|30.99|31.07|30.99|31.07|30.99|31.06|30.98|2
1744030540000|2025-04-07 12:55:40|31.09|31.01|30.97|30.89|31.17|31.01|30.97|30.84|27
1744030550000|2025-04-07 12:55:50|30.96|30.88|30.96|30.88|31.03|30.91|30.94|30.77|13
1744030560000|2025-04-07 12:56:00|30.98|30.9|30.94|30.86|30.98|30.9|30.94|30.86|10
1744030570000|2025-04-07 12:56:10|30.87|30.79|30.92|30.84|30.94|30.86|30.87|30.79|10
1744030580000|2025-04-07 12:56:20|30.94|30.86|31|30.92|31|30.92|30.94|30.86|14
1744030590000|2025-04-07 12:56:30|30.97|30.89|30.99|30.91|31|30.92|30.97|30.89|2
1744030600000|2025-04-07 12:56:40|30.97|30.89|30.99|30.91|31|30.92|30.96|30.88|37
1744030610000|2025-04-07 12:56:50|31.01|30.93|31.06|30.98|31.06|30.98|31.01|30.93|5
1744030620000|2025-04-07 12:57:00|31.09|31.01|31.06|30.98|31.14|31.06|31.06|30.98|65
1744030630000|2025-04-07 12:57:10|31.04|30.96|31.03|30.95|31.07|30.99|31.03|30.95|1
1744030640000|2025-04-07 12:57:20|31.01|30.93|31.01|30.93|31.02|30.94|31.01|30.93|11
1744030650000|2025-04-07 12:57:30|30.99|30.91|31.01|30.93|31.01|30.93|30.99|30.91|1
1744030660000|2025-04-07 12:57:40|31.02|30.94|30.96|30.88|31.02|30.94|30.96|30.88|21
1744030670000|2025-04-07 12:57:50|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|1
1744030680000|2025-04-07 12:58:00|30.94|30.86|30.94|30.86|30.94|30.86|30.94|30.86|8
1744030690000|2025-04-07 12:58:10|30.95|30.87|30.96|30.88|30.99|30.91|30.94|30.86|11
1744030700000|2025-04-07 12:58:20|30.99|30.91|30.96|30.88|30.99|30.91|30.96|30.88|0
1744030710000|2025-04-07 12:58:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|6
1744030720000|2025-04-07 12:58:40|30.95|30.87|30.97|30.89|30.97|30.89|30.95|30.87|2
1744030730000|2025-04-07 12:58:50|30.95|30.87|30.96|30.88|30.99|30.91|30.94|30.86|3
1744030740000|2025-04-07 12:59:00|30.97|30.89|30.97|30.89|30.99|30.91|30.96|30.88|23
1744030750000|2025-04-07 12:59:10|30.98|30.9|31.12|31.04|31.12|31.04|30.97|30.82|11
1744030760000|2025-04-07 12:59:20|31.11|31.03|31.12|31.04|31.12|31.04|31.11|31.03|7
1744030770000|2025-04-07 12:59:30|31.11|31.03|31.15|31.07|31.17|31.09|31.11|31.03|4
1744030780000|2025-04-07 12:59:40|31.14|31.06|31.19|31.11|31.19|31.11|31.13|31.05|4
1744030790000|2025-04-07 12:59:50|31.21|31.13|31.14|31.06|31.25|31.15|31.14|31|61
1744030800000|2025-04-07 13:00:00|31.15|31.07|31.26|31.18|31.28|31.2|31.15|31.07|31
1744030810000|2025-04-07 13:00:10|31.27|31.19|31.34|31.26|31.36|31.28|31.27|31.19|3
1744030820000|2025-04-07 13:00:20|31.32|31.24|31.29|31.21|31.34|31.26|31.29|31.21|10
1744030830000|2025-04-07 13:00:30|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|0
1744030840000|2025-04-07 13:00:40|31.24|31.16|31.32|31.24|31.32|31.24|31.24|31.16|4
1744030850000|2025-04-07 13:00:50|31.34|31.26|31.34|31.26|31.34|31.26|31.29|31.21|4
1744030860000|2025-04-07 13:01:00|31.47|31.22|31.39|31.31|31.47|31.33|31.36|31.22|46
1744030870000|2025-04-07 13:01:10|31.41|31.33|31.35|31.27|31.43|31.33|31.3|31.16|17
1744030880000|2025-04-07 13:01:20|31.34|31.26|31.35|31.27|31.35|31.27|31.32|31.24|13
1744030890000|2025-04-07 13:01:30|31.43|31.18|31.3|31.22|31.43|31.27|31.29|31.18|2
1744030900000|2025-04-07 13:01:40|31.34|31.26|31.43|31.18|31.43|31.29|31.32|31.18|3
1744030910000|2025-04-07 13:01:50|31.34|31.26|31.34|31.26|31.43|31.26|31.3|31.16|1
1744030920000|2025-04-07 13:02:00|31.32|31.24|31.35|31.27|31.43|31.29|31.32|31.18|1
1744030930000|2025-04-07 13:02:10|31.37|31.29|31.41|31.33|31.44|31.36|31.37|31.29|5
1744030940000|2025-04-07 13:02:20|31.45|31.37|31.46|31.38|31.46|31.38|31.41|31.33|2
1744030950000|2025-04-07 13:02:30|31.45|31.37|31.41|31.33|31.45|31.37|31.41|31.33|1
1744030960000|2025-04-07 13:02:40|31.36|31.28|31.4|31.32|31.46|31.34|31.36|31.21|36
1744030970000|2025-04-07 13:02:50|31.42|31.34|31.4|31.32|31.44|31.36|31.36|31.28|16
1744030980000|2025-04-07 13:03:00|31.41|31.33|31.45|31.37|31.45|31.37|31.41|31.33|6
1744030990000|2025-04-07 13:03:10|31.47|31.39|31.47|31.39|31.47|31.39|31.47|31.39|0
1744031000000|2025-04-07 13:03:20|31.45|31.37|31.5|31.42|31.5|31.42|31.45|31.37|6
1744031010000|2025-04-07 13:03:30|31.51|31.43|31.55|31.47|31.56|31.48|31.5|31.42|15
1744031020000|2025-04-07 13:03:40|31.51|31.43|31.51|31.43|31.56|31.48|31.51|31.43|1
1744031030000|2025-04-07 13:03:50|31.5|31.42|31.49|31.41|31.51|31.43|31.47|31.39|34
1744031040000|2025-04-07 13:04:00|31.48|31.4|31.4|31.32|31.48|31.4|31.38|31.3|20
1744031050000|2025-04-07 13:04:10|31.41|31.33|31.45|31.37|31.46|31.38|31.41|31.33|4
1744031060000|2025-04-07 13:04:20|31.46|31.38|31.45|31.37|31.54|31.42|31.45|31.29|5
1744031070000|2025-04-07 13:04:30|31.43|31.35|31.42|31.34|31.43|31.35|31.42|31.34|10
1744031080000|2025-04-07 13:04:40|31.45|31.37|31.45|31.37|31.45|31.37|31.45|31.37|1
1744031090000|2025-04-07 13:04:50|31.44|31.36|31.45|31.37|31.53|31.37|31.44|31.28|1
1744031110000|2025-04-07 13:05:10|31.44|31.36|31.42|31.34|31.44|31.36|31.41|31.33|3
1744031120000|2025-04-07 13:05:20|31.44|31.36|31.44|31.36|31.52|31.36|31.41|31.27|1
1744031130000|2025-04-07 13:05:30|31.48|31.4|31.44|31.36|31.54|31.4|31.42|31.29|37
1744031140000|2025-04-07 13:05:40|31.45|31.37|31.45|31.37|31.46|31.38|31.45|31.37|10
1744031150000|2025-04-07 13:05:50|31.46|31.38|31.45|31.37|31.46|31.38|31.42|31.34|1
1744031160000|2025-04-07 13:06:00|31.43|31.35|31.46|31.38|31.48|31.4|31.43|31.35|6
1744031170000|2025-04-07 13:06:10|31.45|31.37|31.4|31.32|31.45|31.37|31.38|31.3|20
1744031180000|2025-04-07 13:06:20|31.49|31.24|31.49|31.41|31.49|31.41|31.4|31.24|4
1744031190000|2025-04-07 13:06:30|31.51|31.43|31.54|31.46|31.54|31.46|31.51|31.43|8
1744031200000|2025-04-07 13:06:40|31.51|31.43|31.54|31.46|31.56|31.48|31.51|31.43|46
1744031210000|2025-04-07 13:06:50|31.53|31.45|31.56|31.48|31.59|31.51|31.53|31.45|38
1744031220000|2025-04-07 13:07:00|31.59|31.51|31.59|31.51|31.59|31.51|31.56|31.48|4
1744031230000|2025-04-07 13:07:10|31.57|31.49|31.59|31.51|31.59|31.51|31.56|31.48|0
1744031240000|2025-04-07 13:07:20|31.61|31.53|31.67|31.59|31.74|31.66|31.61|31.53|35
1744031250000|2025-04-07 13:07:30|31.66|31.58|31.66|31.58|31.66|31.58|31.65|31.57|2
1744031260000|2025-04-07 13:07:40|31.74|31.49|31.71|31.63|31.74|31.66|31.66|31.49|38
1744031270000|2025-04-07 13:07:50|31.69|31.61|31.76|31.68|31.76|31.68|31.66|31.58|28
1744031280000|2025-04-07 13:08:00|31.75|31.67|31.7|31.62|31.76|31.68|31.68|31.6|12
1744031290000|2025-04-07 13:08:10|31.65|31.57|31.71|31.63|31.71|31.63|31.64|31.56|0
1744031300000|2025-04-07 13:08:20|31.7|31.62|31.71|31.63|31.71|31.63|31.68|31.6|2
1744031310000|2025-04-07 13:08:30|31.68|31.6|31.71|31.63|31.76|31.68|31.68|31.6|23
1744031320000|2025-04-07 13:08:40|31.73|31.65|31.73|31.65|31.74|31.66|31.68|31.6|1
1744031330000|2025-04-07 13:08:50|31.74|31.66|31.73|31.65|31.76|31.68|31.71|31.63|5
1744031340000|2025-04-07 13:09:00|31.7|31.62|31.69|31.61|31.79|31.66|31.68|31.54|0
1744031350000|2025-04-07 13:09:10|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|1
1744031360000|2025-04-07 13:09:20|31.7|31.62|31.71|31.63|31.71|31.63|31.7|31.62|4
1744031370000|2025-04-07 13:09:30|31.69|31.61|31.73|31.65|31.73|31.65|31.69|31.61|2
1744031380000|2025-04-07 13:09:40|31.71|31.63|31.69|31.61|31.76|31.68|31.69|31.61|14
1744031390000|2025-04-07 13:09:50|31.71|31.63|31.66|31.58|31.71|31.63|31.63|31.55|11
1744031400000|2025-04-07 13:10:00|31.65|31.57|31.65|31.57|31.71|31.58|31.6|31.46|3
1744031410000|2025-04-07 13:10:10|31.64|31.56|31.64|31.56|31.64|31.56|31.61|31.53|6
1744031420000|2025-04-07 13:10:20|31.67|31.59|31.68|31.6|31.69|31.61|31.63|31.55|13
1744031430000|2025-04-07 13:10:30|31.66|31.58|31.71|31.63|31.73|31.65|31.65|31.57|15
1744031440000|2025-04-07 13:10:40|31.7|31.62|31.74|31.66|31.76|31.68|31.7|31.62|21
1744031450000|2025-04-07 13:10:50|31.73|31.65|31.74|31.66|31.82|31.66|31.71|31.57|3
1744031460000|2025-04-07 13:11:00|31.73|31.65|31.66|31.58|31.74|31.66|31.66|31.58|3
1744031470000|2025-04-07 13:11:10|31.63|31.55|31.71|31.63|31.71|31.63|31.63|31.55|11
1744031480000|2025-04-07 13:11:20|31.7|31.62|31.68|31.6|31.7|31.62|31.65|31.57|1
1744031490000|2025-04-07 13:11:30|31.69|31.61|31.6|31.52|31.76|31.68|31.6|31.52|40
1744031500000|2025-04-07 13:11:40|31.61|31.53|31.42|31.34|31.61|31.53|31.42|31.34|59
1744031510000|2025-04-07 13:11:50|31.4|31.32|31.4|31.32|31.46|31.38|31.4|31.32|35
1744031520000|2025-04-07 13:12:00|31.41|31.33|31.46|31.38|31.46|31.38|31.4|31.32|4
1744031530000|2025-04-07 13:12:10|31.47|31.39|31.49|31.41|31.49|31.41|31.46|31.38|0
1744031540000|2025-04-07 13:12:20|31.46|31.38|31.45|31.37|31.49|31.41|31.45|31.37|21
1744031550000|2025-04-07 13:12:30|31.43|31.35|31.46|31.38|31.46|31.38|31.43|31.35|27
1744031560000|2025-04-07 13:12:40|31.49|31.41|31.51|31.43|31.52|31.44|31.46|31.38|10
1744031570000|2025-04-07 13:12:50|31.5|31.42|31.51|31.43|31.51|31.43|31.48|31.4|11
1744031580000|2025-04-07 13:13:00|31.54|31.46|31.51|31.43|31.59|31.46|31.51|31.34|0
1744031590000|2025-04-07 13:13:10|31.59|31.34|31.5|31.42|31.59|31.43|31.5|31.34|3
1744031600000|2025-04-07 13:13:20|31.51|31.43|31.55|31.47|31.55|31.47|31.51|31.43|24
1744031610000|2025-04-07 13:13:30|31.59|31.34|31.59|31.34|31.59|31.43|31.5|31.34|0
1744031620000|2025-04-07 13:13:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|0
1744031630000|2025-04-07 13:13:50|31.48|31.4|31.56|31.48|31.56|31.48|31.46|31.38|8
1744031640000|2025-04-07 13:14:00|31.59|31.51|31.59|31.51|31.61|31.53|31.56|31.48|5
1744031650000|2025-04-07 13:14:10|31.56|31.48|31.59|31.51|31.61|31.53|31.56|31.48|4
1744031660000|2025-04-07 13:14:20|31.61|31.53|31.61|31.53|31.61|31.53|31.61|31.53|0
1744031670000|2025-04-07 13:14:30|31.59|31.51|31.57|31.49|31.61|31.53|31.55|31.47|12
1744031680000|2025-04-07 13:14:40|31.59|31.51|31.56|31.48|31.59|31.51|31.54|31.46|7
1744031690000|2025-04-07 13:14:50|31.55|31.47|31.56|31.48|31.56|31.48|31.54|31.46|1
1744031700000|2025-04-07 13:15:00|31.57|31.49|31.54|31.46|31.59|31.51|31.54|31.46|12
1744031710000|2025-04-07 13:15:10|31.58|31.5|31.61|31.53|31.61|31.53|31.58|31.5|19
1744031720000|2025-04-07 13:15:20|31.6|31.52|31.59|31.51|31.6|31.52|31.59|31.51|0
1744031730000|2025-04-07 13:15:30|31.64|31.56|31.69|31.61|31.69|31.61|31.64|31.56|25
1744031740000|2025-04-07 13:15:40|31.74|31.66|31.76|31.68|31.79|31.71|31.64|31.56|65
1744031750000|2025-04-07 13:15:50|31.85|31.6|31.85|31.6|31.85|31.6|31.85|31.6|3
1744031760000|2025-04-07 13:16:00|31.89|31.64|31.84|31.76|31.89|31.76|31.78|31.62|1
1744031770000|2025-04-07 13:16:10|31.83|31.75|31.86|31.78|31.86|31.78|31.81|31.73|7
1744031780000|2025-04-07 13:16:20|31.85|31.77|31.79|31.71|31.86|31.78|31.79|31.71|36
1744031790000|2025-04-07 13:16:30|31.82|31.74|31.8|31.72|31.88|31.76|31.77|31.61|30
1744031800000|2025-04-07 13:16:40|31.82|31.74|31.84|31.76|31.84|31.76|31.78|31.7|3
1744031810000|2025-04-07 13:16:50|31.82|31.74|31.82|31.74|31.82|31.74|31.82|31.74|0
1744031820000|2025-04-07 13:17:00|31.8|31.72|31.84|31.76|31.88|31.76|31.77|31.63|2
1744031830000|2025-04-07 13:17:10|||||||||10
1744031840000|2025-04-07 13:17:20|31.83|31.75|31.84|31.76|31.84|31.76|31.82|31.74|3
1744031850000|2025-04-07 13:17:30|31.82|31.74|31.87|31.79|31.9|31.79|31.79|31.65|12
1744031860000|2025-04-07 13:17:40|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|3
1744031870000|2025-04-07 13:17:50|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|0
1744031880000|2025-04-07 13:18:00|31.87|31.79|31.9|31.82|31.9|31.82|31.86|31.78|11
1744031890000|2025-04-07 13:18:10|31.89|31.81|31.84|31.76|31.89|31.81|31.82|31.74|0
1744031900000|2025-04-07 13:18:20|31.87|31.79|31.85|31.77|31.87|31.79|31.84|31.76|1
1744031910000|2025-04-07 13:18:30|31.84|31.76|31.86|31.78|31.86|31.78|31.84|31.76|11
1744031920000|2025-04-07 13:18:40|31.85|31.77|31.93|31.85|31.99|31.85|31.84|31.74|16
1744031930000|2025-04-07 13:18:50|31.99|31.74|31.95|31.87|32.01|31.87|31.93|31.74|0
1744031940000|2025-04-07 13:19:00|31.96|31.88|32.04|31.79|32.04|31.88|31.95|31.79|21
1744031950000|2025-04-07 13:19:10|31.95|31.87|31.92|31.84|32.03|31.87|31.92|31.78|0
1744031960000|2025-04-07 13:19:20|31.9|31.82|31.9|31.82|31.98|31.82|31.89|31.73|0
1744031970000|2025-04-07 13:19:30|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|15
1744031980000|2025-04-07 13:19:40|31.91|31.83|31.9|31.82|31.91|31.83|31.9|31.82|13
1744032000000|2025-04-07 13:20:00|31.88|31.8|31.94|31.86|31.94|31.86|31.88|31.8|9
1744032010000|2025-04-07 13:20:10|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|0
1744032020000|2025-04-07 13:20:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|25
1744032030000|2025-04-07 13:20:30|32|31.92|31.97|31.89|32|31.92|31.97|31.89|44
1744032040000|2025-04-07 13:20:40|31.99|31.91|31.96|31.88|31.99|31.91|31.96|31.88|10
1744032050000|2025-04-07 13:20:50|31.97|31.89|31.96|31.88|31.99|31.91|31.96|31.88|13
1744032060000|2025-04-07 13:21:00|31.97|31.89|31.97|31.89|31.97|31.89|31.97|31.89|0
1744032080000|2025-04-07 13:21:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|1
1744032090000|2025-04-07 13:21:30|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|36
1744032100000|2025-04-07 13:21:40|31.9|31.82|31.9|31.82|31.9|31.82|31.9|31.82|0
1744032110000|2025-04-07 13:21:50|31.91|31.83|31.97|31.89|31.97|31.89|31.91|31.83|13
1744032120000|2025-04-07 13:22:00|31.95|31.87|31.96|31.88|31.96|31.88|31.93|31.85|0
1744032130000|2025-04-07 13:22:10|31.93|31.85|31.88|31.8|31.93|31.85|31.88|31.8|6
1744032140000|2025-04-07 13:22:20|31.89|31.81|31.86|31.78|31.89|31.81|31.86|31.78|0
1744032150000|2025-04-07 13:22:30|31.89|31.81|31.93|31.85|31.93|31.85|31.89|31.81|4
1744032160000|2025-04-07 13:22:40|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|2
1744032170000|2025-04-07 13:22:50|32.05|31.8|31.97|31.89|32.05|31.89|31.97|31.8|0
1744032180000|2025-04-07 13:23:00|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|0
1744032190000|2025-04-07 13:23:10|32.04|31.96|32.07|31.99|32.07|31.99|32.04|31.96|0
1744032200000|2025-04-07 13:23:20|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|1
1744032210000|2025-04-07 13:23:30|32.02|31.94|32.09|32.01|32.09|32.01|32.02|31.94|3
1744032220000|2025-04-07 13:23:40|32.1|32.02|32.15|32.07|32.15|32.07|32.1|32.02|3
1744032230000|2025-04-07 13:23:50|32.17|32.09|32.12|32.04|32.2|32.12|32.12|32.04|11
1744032240000|2025-04-07 13:24:00|32.15|32.07|32.17|32.09|32.17|32.09|32.15|32.07|5
1744032250000|2025-04-07 13:24:10|32.2|32.12|32.17|32.09|32.2|32.12|32.17|32.09|0
1744032280000|2025-04-07 13:24:40|32.25|32|32.17|32.09|32.25|32.09|32.17|32|0
1744032300000|2025-04-07 13:25:00|32.19|32.11|32.24|32.16|32.24|32.16|32.19|32.11|10
1744032310000|2025-04-07 13:25:10|32.25|32.17|32.29|32.21|32.32|32.24|32.25|32.17|27
1744032320000|2025-04-07 13:25:20|32.28|32.2|32.32|32.24|32.34|32.26|32.27|32.19|18
1744032330000|2025-04-07 13:25:30|32.34|32.26|32.35|32.27|32.43|32.27|32.32|32.18|4
1744032340000|2025-04-07 13:25:40|32.37|32.29|32.37|32.29|32.38|32.3|32.37|32.29|10
1744032350000|2025-04-07 13:25:50|32.45|32.2|32.45|32.2|32.45|32.29|32.37|32.2|0
1744032360000|2025-04-07 13:26:00|32.37|32.29|32.4|32.32|32.4|32.32|32.37|32.29|15
1744032370000|2025-04-07 13:26:10|32.39|32.31|32.29|32.21|32.39|32.31|32.27|32.19|28
1744032380000|2025-04-07 13:26:20|32.28|32.2|32.27|32.19|32.28|32.2|32.26|32.18|5
1744032390000|2025-04-07 13:26:30|32.37|32.12|32.29|32.21|32.37|32.21|32.26|32.12|4
1744032400000|2025-04-07 13:26:40|32.27|32.19|32.26|32.18|32.27|32.19|32.26|32.18|10
1744032410000|2025-04-07 13:26:50|32.27|32.19|32.22|32.14|32.3|32.19|32.21|32.05|15
1744032420000|2025-04-07 13:27:00|32.24|32.16|32.25|32.17|32.25|32.17|32.22|32.14|2
1744032430000|2025-04-07 13:27:10|32.33|32.08|32.25|32.17|32.33|32.22|32.24|32.08|11
1744032440000|2025-04-07 13:27:20|32.24|32.16|32.15|32.07|32.24|32.16|32.11|32.03|45
1744032450000|2025-04-07 13:27:30|32.17|32.09|32.2|32.12|32.2|32.12|32.15|32.07|7
1744032460000|2025-04-07 13:27:40|32.22|32.14|32.25|32.17|32.25|32.17|32.2|32.12|6
1744032470000|2025-04-07 13:27:50|32.26|32.18|32.25|32.17|32.33|32.19|32.25|32.08|9
1744032480000|2025-04-07 13:28:00|32.27|32.19|32.27|32.19|32.27|32.19|32.25|32.17|0
1744032490000|2025-04-07 13:28:10|32.25|32.17|32.26|32.18|32.27|32.19|32.25|32.17|15
1744032500000|2025-04-07 13:28:20|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|4
1744032510000|2025-04-07 13:28:30|32.27|32.19|32.36|32.28|32.36|32.28|32.27|32.19|7
1744032520000|2025-04-07 13:28:40|32.29|32.21|32.37|32.29|32.39|32.31|32.29|32.21|22
1744032530000|2025-04-07 13:28:50|32.39|32.31|32.37|32.29|32.39|32.31|32.35|32.27|10
1744032540000|2025-04-07 13:29:00|32.36|32.28|32.36|32.28|32.45|32.29|32.34|32.18|26
1744032550000|2025-04-07 13:29:10|32.45|32.2|32.37|32.29|32.45|32.29|32.34|32.18|11
1744032560000|2025-04-07 13:29:20|32.4|32.32|32.37|32.29|32.4|32.32|32.37|32.29|11
1744032570000|2025-04-07 13:29:30|32.41|32.33|32.35|32.27|32.41|32.33|32.34|32.26|12
1744032580000|2025-04-07 13:29:40|32.34|32.26|32.41|32.33|32.45|32.33|32.34|32.2|24
1744032590000|2025-04-07 13:29:50|32.5|32.25|32.41|32.33|32.5|32.39|32.41|32.25|38
1744032600000|2025-04-07 13:30:00|32.38|32.3|32.24|32.16|32.49|32.41|32.24|32.16|16
1744032610000|2025-04-07 13:30:10|32.26|32.18|32.25|32.17|32.3|32.19|32.19|32.05|79
1744032620000|2025-04-07 13:30:20|32.26|32.18|32.36|32.28|32.37|32.28|32.24|32.12|81
1744032630000|2025-04-07 13:30:30|32.41|32.33|32.51|32.43|32.59|32.45|32.41|32.29|4
1744032640000|2025-04-07 13:30:40|32.46|32.38|32.47|32.39|32.5|32.42|32.45|32.37|11
1744032650000|2025-04-07 13:30:50|32.49|32.41|32.61|32.53|32.61|32.53|32.46|32.32|58
1744032660000|2025-04-07 13:31:00|32.64|32.56|32.51|32.43|32.68|32.6|32.5|32.42|36
1744032670000|2025-04-07 13:31:10|32.53|32.45|32.63|32.55|32.63|32.55|32.51|32.43|42
1744032680000|2025-04-07 13:31:20|32.6|32.52|32.56|32.48|32.63|32.55|32.56|32.48|22
1744032690000|2025-04-07 13:31:30|32.54|32.46|32.48|32.4|32.62|32.54|32.48|32.4|30
1744032700000|2025-04-07 13:31:40|32.59|32.34|32.36|32.28|32.59|32.42|32.36|32.28|46
1744032710000|2025-04-07 13:31:50|32.38|32.3|32.36|32.28|32.43|32.35|32.35|32.27|96
1744032720000|2025-04-07 13:32:00|32.33|32.25|32.36|32.28|32.4|32.32|32.26|32.18|39
1744032730000|2025-04-07 13:32:10|32.38|32.3|32.29|32.21|32.38|32.3|32.29|32.21|33
1744032740000|2025-04-07 13:32:20|32.26|32.18|32.31|32.23|32.31|32.23|32.26|32.18|68
1744032750000|2025-04-07 13:32:30|32.34|32.26|32.41|32.33|32.43|32.35|32.34|32.26|48
1744032760000|2025-04-07 13:32:40|32.43|32.35|32.46|32.38|32.47|32.39|32.43|32.35|16
1744032770000|2025-04-07 13:32:50|32.5|32.42|32.48|32.4|32.58|32.5|32.48|32.4|57
1744032780000|2025-04-07 13:33:00|32.51|32.43|32.35|32.27|32.51|32.43|32.34|32.26|20
1744032790000|2025-04-07 13:33:10|32.32|32.24|32.4|32.32|32.44|32.36|32.31|32.23|44
1744032800000|2025-04-07 13:33:20|32.39|32.31|32.36|32.28|32.44|32.36|32.36|32.28|7
1744032810000|2025-04-07 13:33:30|32.33|32.25|32.42|32.34|32.43|32.35|32.33|32.25|58
1744032820000|2025-04-07 13:33:40|32.41|32.33|32.35|32.27|32.41|32.33|32.33|32.25|26
1744032830000|2025-04-07 13:33:50|32.33|32.25|32.36|32.28|32.36|32.28|32.33|32.25|9
1744032840000|2025-04-07 13:34:00|32.37|32.29|32.3|32.22|32.4|32.32|32.26|32.18|45
1744032850000|2025-04-07 13:34:10|32.32|32.24|32.42|32.34|32.42|32.34|32.32|32.24|15
1744032860000|2025-04-07 13:34:20|32.43|32.35|32.5|32.42|32.52|32.44|32.42|32.34|26
1744032870000|2025-04-07 13:34:30|32.52|32.44|32.38|32.3|32.52|32.44|32.35|32.27|48
1744032880000|2025-04-07 13:34:40|32.37|32.29|32.53|32.45|32.53|32.45|32.37|32.29|37
1744032890000|2025-04-07 13:34:50|32.54|32.46|32.55|32.47|32.59|32.51|32.53|32.45|78
1744032900000|2025-04-07 13:35:00|32.54|32.46|32.64|32.56|32.64|32.56|32.46|32.38|7
1744032910000|2025-04-07 13:35:10|32.69|32.61|32.73|32.65|32.78|32.7|32.69|32.61|58
1744032920000|2025-04-07 13:35:20|32.75|32.67|32.76|32.68|32.8|32.72|32.75|32.67|20
1744032930000|2025-04-07 13:35:30|32.77|32.69|32.6|32.52|32.8|32.72|32.6|32.52|24
1744032940000|2025-04-07 13:35:40|32.58|32.5|32.78|32.7|32.8|32.72|32.55|32.47|23
1744032950000|2025-04-07 13:35:50|32.8|32.72|32.79|32.71|32.85|32.77|32.77|32.69|6
1744032960000|2025-04-07 13:36:00|32.82|32.74|32.84|32.76|32.86|32.78|32.79|32.71|11
1744032970000|2025-04-07 13:36:10|32.85|32.77|32.86|32.78|32.86|32.78|32.71|32.63|44
1744032980000|2025-04-07 13:36:20|32.9|32.82|32.93|32.85|32.93|32.85|32.86|32.78|55
1744032990000|2025-04-07 13:36:30|32.91|32.83|32.84|32.76|32.93|32.85|32.76|32.68|31
1744033000000|2025-04-07 13:36:40|32.85|32.77|32.9|32.82|32.91|32.83|32.85|32.77|39
1744033010000|2025-04-07 13:36:50|32.86|32.78|32.88|32.8|32.89|32.81|32.86|32.78|3
1744033020000|2025-04-07 13:37:00|32.86|32.78|32.93|32.85|32.96|32.88|32.86|32.78|28
1744033030000|2025-04-07 13:37:10|32.95|32.87|32.88|32.8|33.02|32.89|32.84|32.71|109
1744033040000|2025-04-07 13:37:20|32.85|32.77|32.8|32.72|32.96|32.88|32.8|32.72|59
1744033050000|2025-04-07 13:37:30|32.83|32.75|32.88|32.8|32.88|32.8|32.77|32.69|15
1744033060000|2025-04-07 13:37:40|32.87|32.79|32.76|32.68|32.88|32.8|32.76|32.68|3
1744033070000|2025-04-07 13:37:50|32.73|32.65|32.75|32.67|32.8|32.72|32.68|32.6|18
1744033080000|2025-04-07 13:38:00|32.7|32.62|32.79|32.71|32.81|32.73|32.68|32.6|50
1744033090000|2025-04-07 13:38:10|32.76|32.68|32.77|32.69|32.77|32.69|32.76|32.68|0
1744033100000|2025-04-07 13:38:20|32.79|32.71|32.91|32.83|32.91|32.83|32.79|32.71|40
1744033110000|2025-04-07 13:38:30|32.92|32.84|33.03|32.95|33.06|32.98|32.92|32.84|71
1744033120000|2025-04-07 13:38:40|33.06|32.98|33.03|32.95|33.06|32.98|33.02|32.94|4
1744033130000|2025-04-07 13:38:50|33.02|32.94|33.13|33.05|33.13|33.05|33.02|32.94|5
1744033140000|2025-04-07 13:39:00|33.15|33.07|32.96|32.88|33.15|33.07|32.93|32.82|31
1744033150000|2025-04-07 13:39:10|32.94|32.86|32.83|32.75|32.94|32.86|32.83|32.75|11
1744033160000|2025-04-07 13:39:20|32.84|32.76|32.87|32.79|32.93|32.85|32.83|32.75|52
1744033170000|2025-04-07 13:39:30|32.85|32.77|32.71|32.63|32.85|32.77|32.64|32.56|26
1744033180000|2025-04-07 13:39:40|32.73|32.65|32.79|32.71|32.81|32.73|32.7|32.62|5
1744033190000|2025-04-07 13:39:50|32.76|32.68|32.68|32.6|32.76|32.68|32.62|32.54|31
1744033200000|2025-04-07 13:40:00|32.63|32.55|32.63|32.55|32.63|32.55|32.59|32.51|8
1744033210000|2025-04-07 13:40:10|32.66|32.58|32.68|32.6|32.71|32.63|32.61|32.44|51
1744033220000|2025-04-07 13:40:20|32.7|32.62|32.93|32.85|32.93|32.85|32.7|32.62|27
1744033230000|2025-04-07 13:40:30|32.94|32.86|33.06|32.98|33.07|32.99|32.94|32.86|24
1744033240000|2025-04-07 13:40:40|33.04|32.96|33.06|32.98|33.06|32.98|32.98|32.9|18
1744033250000|2025-04-07 13:40:50|33.05|32.97|33|32.92|33.06|32.98|32.97|32.89|11
1744033260000|2025-04-07 13:41:00|33.01|32.93|32.86|32.78|33.01|32.93|32.86|32.78|10
1744033270000|2025-04-07 13:41:10|32.84|32.76|32.92|32.84|32.95|32.87|32.83|32.75|13
1744033280000|2025-04-07 13:41:20|32.89|32.81|32.83|32.75|32.97|32.89|32.83|32.75|24
1744033290000|2025-04-07 13:41:30|32.81|32.73|32.86|32.78|32.86|32.78|32.8|32.72|4
1744033300000|2025-04-07 13:41:40|32.87|32.79|32.94|32.86|32.99|32.91|32.83|32.75|29
1744033310000|2025-04-07 13:41:50|32.95|32.87|32.98|32.9|32.99|32.91|32.93|32.85|43
1744033320000|2025-04-07 13:42:00|32.96|32.88|33.08|33|33.14|33.06|32.96|32.88|22
1744033330000|2025-04-07 13:42:10|33.07|32.99|33.13|33.05|33.16|33.08|33.05|32.97|18
1744033340000|2025-04-07 13:42:20|33.09|33.01|33.15|33.07|33.15|33.07|33.07|32.99|24
1744033350000|2025-04-07 13:42:30|33.14|33.06|33.14|33.06|33.18|33.1|33.12|33.04|13
1744033360000|2025-04-07 13:42:40|33.12|33.04|33.14|33.06|33.15|33.07|33.09|33.01|7
1744033370000|2025-04-07 13:42:50|33.13|33.05|33.21|33.13|33.23|33.15|33.12|33.04|13
1744033380000|2025-04-07 13:43:00|33.2|33.12|33.16|33.08|33.21|33.13|33.05|32.97|15
1744033390000|2025-04-07 13:43:10|33.15|33.07|33.21|33.13|33.21|33.13|33.15|33.07|60
1744033400000|2025-04-07 13:43:20|33.26|33.18|33.31|33.23|33.31|33.23|33.2|33.12|38
1744033410000|2025-04-07 13:43:30|33.26|33.18|33.2|33.12|33.31|33.23|33.2|33.12|47
1744033420000|2025-04-07 13:43:40|33.21|33.13|33.14|33.06|33.26|33.18|33.14|33.06|37
1744033430000|2025-04-07 13:43:50|33.11|33.03|33.14|33.06|33.25|33.17|33.11|33.03|15
1744033440000|2025-04-07 13:44:00|33.15|33.07|33.26|33.18|33.26|33.18|33.09|33.01|30
1744033450000|2025-04-07 13:44:10|33.25|33.17|33.25|33.17|33.31|33.23|33.25|33.17|14
1744033460000|2025-04-07 13:44:20|33.28|33.2|33.14|33.06|33.28|33.2|33.13|33.05|19
1744033470000|2025-04-07 13:44:30|33.11|33.03|33.14|33.06|33.14|33.06|33.09|33.01|51
1744033480000|2025-04-07 13:44:40|33.15|33.07|33.11|33.03|33.15|33.07|33.1|33.02|71
1744033490000|2025-04-07 13:44:50|33.09|33.01|33.16|33.08|33.18|33.1|33.09|33.01|39
1744033500000|2025-04-07 13:45:00|33.18|33.1|33.21|33.13|33.21|33.13|33.08|33|84
1744033510000|2025-04-07 13:45:10|33.24|33.16|33.23|33.15|33.26|33.18|33.2|33.12|25
1744033520000|2025-04-07 13:45:20|33.21|33.13|33.21|33.13|33.26|33.18|33.2|33.12|13
1744033530000|2025-04-07 13:45:30|33.2|33.12|33.31|33.23|33.31|33.23|33.2|33.12|35
1744033540000|2025-04-07 13:45:40|33.3|33.22|33.24|33.16|33.31|33.23|33.2|33.12|22
1744033550000|2025-04-07 13:45:50|33.25|33.17|33.19|33.11|33.25|33.17|33.19|33.11|12
1744033560000|2025-04-07 13:46:00|33.24|33.16|33.09|33.01|33.28|33.2|33.09|33.01|37
1744033570000|2025-04-07 13:46:10|33.12|33.04|32.93|32.85|33.12|33.04|32.92|32.84|28
1744033580000|2025-04-07 13:46:20|32.94|32.86|32.77|32.69|32.94|32.86|32.76|32.68|23
1744033590000|2025-04-07 13:46:30|32.76|32.68|32.75|32.67|32.81|32.73|32.71|32.63|42
1744033600000|2025-04-07 13:46:40|32.71|32.63|32.71|32.63|32.74|32.66|32.61|32.53|45
1744033610000|2025-04-07 13:46:50|32.68|32.6|32.66|32.58|32.71|32.63|32.63|32.55|21
1744033620000|2025-04-07 13:47:00|32.71|32.63|32.61|32.53|32.71|32.63|32.55|32.47|57
1744033630000|2025-04-07 13:47:10|32.6|32.52|32.48|32.4|32.67|32.59|32.48|32.4|32
1744033640000|2025-04-07 13:47:20|32.46|32.38|32.32|32.24|32.48|32.4|32.3|32.22|5
1744033650000|2025-04-07 13:47:30|32.33|32.25|32.44|32.36|32.45|32.37|32.29|32.21|38
1744033660000|2025-04-07 13:47:40|32.45|32.37|32.34|32.26|32.49|32.41|32.34|32.26|37
1744033670000|2025-04-07 13:47:50|32.35|32.27|32.35|32.27|32.46|32.38|32.3|32.22|39
1744033680000|2025-04-07 13:48:00|32.34|32.26|32.29|32.21|32.35|32.27|32.27|32.19|28
1744033690000|2025-04-07 13:48:10|32.34|32.26|32.34|32.26|32.39|32.31|32.29|32.21|49
1744033700000|2025-04-07 13:48:20|32.39|32.31|32.29|32.21|32.39|32.31|32.29|32.21|33
1744033710000|2025-04-07 13:48:30|32.3|32.22|32.23|32.15|32.39|32.31|32.23|32.15|53
1744033720000|2025-04-07 13:48:40|32.21|32.13|32.15|32.07|32.21|32.13|32.12|32.04|6
1744033730000|2025-04-07 13:48:50|32.14|32.06|32.09|32.01|32.15|32.07|32.09|32.01|6
1744033740000|2025-04-07 13:49:00|32.06|31.98|32.24|32.16|32.26|32.18|32.06|31.98|38
1744033750000|2025-04-07 13:49:10|32.26|32.18|32.16|32.08|32.26|32.18|32.15|32.07|10
1744033760000|2025-04-07 13:49:20|32.15|32.07|32.11|32.03|32.15|32.07|32.11|32.03|0
1744033770000|2025-04-07 13:49:30|32.14|32.06|32.22|32.14|32.22|32.14|32.14|32.06|15
1744033780000|2025-04-07 13:49:40|32.24|32.16|32.32|32.24|32.32|32.24|32.23|32.15|10
1744033790000|2025-04-07 13:49:50|32.31|32.23|32.32|32.24|32.37|32.29|32.3|32.22|10
1744033800000|2025-04-07 13:50:00|32.33|32.25|32.32|32.24|32.33|32.25|32.21|32.13|13
1744033810000|2025-04-07 13:50:10|32.31|32.23|32.18|32.1|32.32|32.24|32.15|32.07|11
1744033820000|2025-04-07 13:50:20|32.17|32.09|32.04|31.96|32.17|32.09|32.04|31.96|11
1744033830000|2025-04-07 13:50:30|32.02|31.94|32|31.92|32.05|31.97|31.97|31.89|5
1744033840000|2025-04-07 13:50:40|31.99|31.91|32.19|32.11|32.19|32.11|31.99|31.91|19
1744033850000|2025-04-07 13:50:50|32.16|32.08|32.1|32.02|32.16|32.08|32.05|31.97|4
1744033860000|2025-04-07 13:51:00|32.09|32.01|32|31.92|32.1|32.02|31.94|31.86|10
1744033870000|2025-04-07 13:51:10|31.97|31.89|31.96|31.88|31.97|31.89|31.91|31.83|10
1744033880000|2025-04-07 13:51:20|31.94|31.86|31.97|31.89|32|31.92|31.89|31.81|19
1744033890000|2025-04-07 13:51:30|31.99|31.91|32|31.92|32.05|31.97|31.97|31.89|17
1744033900000|2025-04-07 13:51:40|31.99|31.91|32.03|31.95|32.05|31.97|31.99|31.91|9
1744033910000|2025-04-07 13:51:50|32.02|31.94|32.11|32.03|32.11|32.03|31.98|31.9|42
1744033920000|2025-04-07 13:52:00|32.14|32.06|32.05|31.97|32.16|32.08|32.05|31.97|17
1744033930000|2025-04-07 13:52:10|32.08|32|32.05|31.97|32.1|32.02|32|31.92|12
1744033940000|2025-04-07 13:52:20|32.02|31.94|31.97|31.89|32.05|31.97|31.93|31.85|7
1744033950000|2025-04-07 13:52:30|31.98|31.9|32.02|31.94|32.02|31.94|31.93|31.85|23
1744033960000|2025-04-07 13:52:40|32.04|31.96|31.93|31.85|32.05|31.97|31.93|31.85|7
1744033970000|2025-04-07 13:52:50|31.92|31.84|31.94|31.86|31.97|31.89|31.88|31.8|6
1744033980000|2025-04-07 13:53:00|31.96|31.88|32|31.92|32|31.92|31.93|31.85|18
1744033990000|2025-04-07 13:53:10|31.97|31.89|32.01|31.93|32.04|31.96|31.93|31.85|23
1744034000000|2025-04-07 13:53:20|32.02|31.94|32.02|31.94|32.08|32|31.99|31.91|46
1744034010000|2025-04-07 13:53:30|32.01|31.93|31.94|31.86|32.01|31.93|31.93|31.85|12
1744034020000|2025-04-07 13:53:40|31.95|31.87|31.95|31.87|31.97|31.89|31.93|31.85|17
1744034030000|2025-04-07 13:53:50|31.98|31.9|31.85|31.77|31.98|31.9|31.81|31.73|11
1744034040000|2025-04-07 13:54:00|31.82|31.74|31.86|31.78|31.86|31.78|31.78|31.7|42
1744034050000|2025-04-07 13:54:10|31.88|31.8|31.85|31.77|31.9|31.82|31.85|31.77|5
1744034060000|2025-04-07 13:54:20|31.86|31.78|31.9|31.82|31.91|31.83|31.86|31.78|10
1744034070000|2025-04-07 13:54:30|31.91|31.83|31.88|31.8|31.93|31.85|31.87|31.79|13
1744034080000|2025-04-07 13:54:40|31.9|31.82|31.9|31.82|31.9|31.82|31.84|31.76|7
1744034090000|2025-04-07 13:54:50|31.91|31.83|31.96|31.88|31.99|31.91|31.91|31.83|49
1744034100000|2025-04-07 13:55:00|31.97|31.89|31.97|31.89|32.02|31.94|31.96|31.88|29
1744034110000|2025-04-07 13:55:10|31.96|31.88|31.86|31.78|32|31.92|31.86|31.78|27
1744034120000|2025-04-07 13:55:20|31.88|31.8|31.97|31.89|31.97|31.89|31.85|31.77|12
1744034130000|2025-04-07 13:55:30|31.98|31.9|31.99|31.91|32.05|31.97|31.97|31.89|8
1744034140000|2025-04-07 13:55:40|32|31.92|32.13|32.05|32.14|32.06|31.99|31.91|10
1744034150000|2025-04-07 13:55:50|32.11|32.03|32.07|31.99|32.14|32.06|32.06|31.98|10
1744034160000|2025-04-07 13:56:00|32.06|31.98|32.02|31.94|32.07|31.99|32.01|31.93|7
1744034170000|2025-04-07 13:56:10|32.04|31.96|31.95|31.87|32.04|31.96|31.9|31.82|10
1744034180000|2025-04-07 13:56:20|31.93|31.85|31.8|31.72|31.96|31.88|31.8|31.72|35
1744034190000|2025-04-07 13:56:30|31.79|31.71|31.8|31.72|31.82|31.74|31.75|31.67|4
1744034200000|2025-04-07 13:56:40|31.79|31.71|31.72|31.64|31.79|31.71|31.72|31.64|23
1744034210000|2025-04-07 13:56:50|31.73|31.65|31.78|31.7|31.78|31.7|31.73|31.65|9
1744034220000|2025-04-07 13:57:00|31.81|31.73|31.67|31.59|31.81|31.73|31.65|31.57|10
1744034230000|2025-04-07 13:57:10|31.65|31.57|31.57|31.49|31.65|31.57|31.57|31.49|10
1744034240000|2025-04-07 13:57:20|31.6|31.52|31.61|31.53|31.66|31.58|31.55|31.47|18
1744034250000|2025-04-07 13:57:30|31.6|31.52|31.7|31.62|31.8|31.72|31.6|31.52|13
1744034260000|2025-04-07 13:57:40|31.67|31.59|31.68|31.6|31.73|31.65|31.65|31.57|19
1744034270000|2025-04-07 13:57:50|31.69|31.61|31.65|31.57|31.7|31.62|31.6|31.52|18
1744034280000|2025-04-07 13:58:00|31.64|31.56|31.67|31.59|31.71|31.63|31.62|31.54|12
1744034290000|2025-04-07 13:58:10|31.68|31.6|31.75|31.67|31.8|31.72|31.68|31.6|4
1744034300000|2025-04-07 13:58:20|31.77|31.69|31.7|31.62|31.77|31.69|31.68|31.6|8
1744034310000|2025-04-07 13:58:30|31.68|31.6|31.56|31.48|31.68|31.6|31.53|31.45|44
1744034320000|2025-04-07 13:58:40|31.55|31.47|31.48|31.4|31.55|31.47|31.47|31.39|6
1744034330000|2025-04-07 13:58:50|31.5|31.42|31.42|31.34|31.5|31.42|31.42|31.34|18
1744034340000|2025-04-07 13:59:00|31.43|31.35|31.38|31.3|31.47|31.39|31.35|31.27|24
1744034350000|2025-04-07 13:59:10|31.39|31.31|31.49|31.41|31.51|31.42|31.38|31.26|11
1744034360000|2025-04-07 13:59:20|31.47|31.39|31.42|31.34|31.52|31.44|31.41|31.33|2
1744034370000|2025-04-07 13:59:30|31.41|31.33|31.39|31.31|31.42|31.34|31.37|31.29|7
1744034380000|2025-04-07 13:59:40|31.41|31.33|31.44|31.36|31.47|31.39|31.39|31.31|5
1744034390000|2025-04-07 13:59:50|31.47|31.39|31.45|31.37|31.47|31.39|31.39|31.31|0
1744034400000|2025-04-07 14:00:00|31.47|31.39|31.47|31.39|31.58|31.5|31.47|31.39|27
1744034410000|2025-04-07 14:00:10|31.43|31.35|31.21|31.13|31.43|31.35|31.2|31.12|15
1744034420000|2025-04-07 14:00:20|31.2|31.12|31.23|31.15|31.27|31.19|31.18|31.1|19
1744034430000|2025-04-07 14:00:30|31.25|31.17|31.16|31.08|31.26|31.18|31.16|31.08|60
1744034440000|2025-04-07 14:00:40|31.2|31.12|31.15|31.07|31.2|31.12|31.15|31.07|1
1744034450000|2025-04-07 14:00:50|31.14|31.06|31.27|31.19|31.29|31.21|31.14|31.06|40
1744034460000|2025-04-07 14:01:00|31.26|31.18|31.31|31.23|31.33|31.25|31.23|31.15|10
1744034470000|2025-04-07 14:01:10|31.34|31.26|31.45|31.37|31.47|31.39|31.31|31.23|8
1744034480000|2025-04-07 14:01:20|31.43|31.35|31.58|31.5|31.58|31.5|31.42|31.34|24
1744034490000|2025-04-07 14:01:30|31.57|31.49|31.62|31.54|31.62|31.54|31.52|31.44|6
1744034500000|2025-04-07 14:01:40|31.64|31.56|31.66|31.58|31.73|31.65|31.61|31.53|18
1744034510000|2025-04-07 14:01:50|31.63|31.55|31.59|31.51|31.72|31.64|31.56|31.48|12
1744034520000|2025-04-07 14:02:00|31.6|31.52|31.75|31.67|31.75|31.67|31.6|31.52|16
1744034530000|2025-04-07 14:02:10|31.74|31.66|31.79|31.71|31.8|31.72|31.7|31.62|5
1744034540000|2025-04-07 14:02:20|31.77|31.69|31.84|31.76|31.85|31.77|31.71|31.63|38
1744034550000|2025-04-07 14:02:30|31.83|31.75|31.72|31.64|31.87|31.79|31.72|31.64|2
1744034560000|2025-04-07 14:02:40|31.7|31.62|31.78|31.7|31.78|31.7|31.67|31.59|9
1744034570000|2025-04-07 14:02:50|31.76|31.68|31.84|31.76|31.85|31.77|31.73|31.65|5
1744034580000|2025-04-07 14:03:00|31.8|31.72|31.73|31.65|31.84|31.76|31.72|31.64|9
1744034590000|2025-04-07 14:03:10|31.72|31.64|31.73|31.65|31.73|31.65|31.67|31.59|11
1744034600000|2025-04-07 14:03:20|31.77|31.69|31.83|31.75|31.83|31.75|31.76|31.68|11
1744034610000|2025-04-07 14:03:30|31.84|31.76|31.82|31.74|31.85|31.77|31.74|31.66|29
1744034620000|2025-04-07 14:03:40|31.83|31.75|31.88|31.8|31.9|31.82|31.82|31.74|25
1744034630000|2025-04-07 14:03:50|31.87|31.79|31.83|31.75|31.9|31.82|31.78|31.7|10
1744034640000|2025-04-07 14:04:00|31.84|31.76|31.73|31.65|31.84|31.76|31.73|31.65|5
1744034650000|2025-04-07 14:04:10|31.7|31.62|31.65|31.57|31.73|31.65|31.65|31.57|10
1744034660000|2025-04-07 14:04:20|31.66|31.58|31.58|31.5|31.68|31.6|31.57|31.49|14
1744034670000|2025-04-07 14:04:30|31.57|31.49|31.66|31.58|31.68|31.6|31.57|31.49|6
1744034680000|2025-04-07 14:04:40|31.68|31.6|31.53|31.45|31.68|31.6|31.52|31.44|9
1744034690000|2025-04-07 14:04:50|31.55|31.47|31.68|31.6|31.68|31.6|31.55|31.47|7
1744034700000|2025-04-07 14:05:00|31.71|31.63|31.6|31.52|31.72|31.64|31.6|31.52|14
1744034710000|2025-04-07 14:05:10|31.63|31.55|31.7|31.62|31.73|31.65|31.63|31.55|21
1744034720000|2025-04-07 14:05:20|31.72|31.64|31.63|31.55|31.75|31.67|31.62|31.54|7
1744034730000|2025-04-07 14:05:30|31.62|31.54|31.48|31.4|31.67|31.59|31.47|31.39|2
1744034740000|2025-04-07 14:05:40|31.46|31.38|31.48|31.4|31.48|31.4|31.42|31.34|19
1744034750000|2025-04-07 14:05:50|31.47|31.39|31.46|31.38|31.49|31.41|31.45|31.37|15
1744034760000|2025-04-07 14:06:00|31.44|31.36|31.38|31.3|31.48|31.4|31.33|31.25|33
1744034770000|2025-04-07 14:06:10|31.4|31.32|31.32|31.24|31.43|31.35|31.28|31.2|9
1744034780000|2025-04-07 14:06:20|31.31|31.23|31.26|31.18|31.32|31.24|31.26|31.18|2
1744034790000|2025-04-07 14:06:30|31.24|31.16|31.38|31.3|31.42|31.34|31.24|31.16|23
1744034800000|2025-04-07 14:06:40|31.4|31.32|31.36|31.28|31.42|31.34|31.34|31.26|4
1744034810000|2025-04-07 14:06:50|31.37|31.29|31.36|31.28|31.43|31.35|31.34|31.26|7
1744034820000|2025-04-07 14:07:00|31.37|31.29|31.43|31.35|31.43|31.35|31.32|31.24|10
1744034830000|2025-04-07 14:07:10|31.46|31.38|31.32|31.24|31.48|31.4|31.3|31.22|16
1744034840000|2025-04-07 14:07:20|31.31|31.23|31.53|31.45|31.53|31.45|31.31|31.23|19
1744034850000|2025-04-07 14:07:30|31.5|31.42|31.56|31.48|31.58|31.5|31.47|31.39|9
1744034860000|2025-04-07 14:07:40|31.58|31.5|31.63|31.55|31.64|31.56|31.56|31.48|3
1744034870000|2025-04-07 14:07:50|31.61|31.53|31.66|31.58|31.66|31.58|31.53|31.45|4
1744034880000|2025-04-07 14:08:00|31.68|31.6|31.69|31.61|31.74|31.66|31.66|31.58|4
1744034890000|2025-04-07 14:08:10|31.68|31.6|31.68|31.6|31.7|31.62|31.55|31.47|7
1744034900000|2025-04-07 14:08:20|31.69|31.61|31.7|31.62|31.74|31.66|31.68|31.6|34
1744034910000|2025-04-07 14:08:30|31.69|31.61|31.55|31.47|31.7|31.62|31.55|31.47|58
1744034920000|2025-04-07 14:08:40|31.54|31.46|31.56|31.48|31.59|31.51|31.53|31.45|25
1744034930000|2025-04-07 14:08:50|31.58|31.5|31.43|31.35|31.58|31.5|31.4|31.32|8
1744034940000|2025-04-07 14:09:00|31.45|31.37|31.5|31.42|31.51|31.43|31.38|31.3|6
1744034950000|2025-04-07 14:09:10|31.51|31.43|31.48|31.4|31.55|31.47|31.46|31.38|4
1744034960000|2025-04-07 14:09:20|31.43|31.35|31.4|31.32|31.48|31.4|31.37|31.29|4
1744034970000|2025-04-07 14:09:30|31.38|31.3|31.48|31.4|31.51|31.43|31.37|31.29|8
1744034980000|2025-04-07 14:09:40|31.49|31.41|31.54|31.46|31.58|31.5|31.48|31.4|2
1744034990000|2025-04-07 14:09:50|31.53|31.45|31.48|31.4|31.56|31.48|31.42|31.34|96
1744035000000|2025-04-07 14:10:00|31.5|31.42|31.36|31.28|31.52|31.44|31.35|31.27|21
1744035010000|2025-04-07 14:10:10|31.35|31.27|31.1|31.02|31.35|31.27|31.1|31.02|26
1744035020000|2025-04-07 14:10:20|31.13|31.05|30.84|30.76|31.13|31.05|30.84|30.76|50
1744035030000|2025-04-07 14:10:30|30.83|30.75|30.42|30.34|30.83|30.75|30.42|30.34|96
1744035040000|2025-04-07 14:10:40|30.37|30.29|30.22|30.14|30.39|30.31|30.18|30.1|183
1744035050000|2025-04-07 14:10:50|30.25|30.17|30|29.92|30.28|30.2|29.99|29.91|69
1744035060000|2025-04-07 14:11:00|29.99|29.91|29.79|29.71|29.99|29.91|29.79|29.71|39
1744035070000|2025-04-07 14:11:10|29.78|29.7|29.52|29.44|29.79|29.71|29.52|29.44|277
1744035080000|2025-04-07 14:11:20|29.53|29.45|29.55|29.47|29.55|29.47|29.45|29.37|64
1744035090000|2025-04-07 14:11:30|29.52|29.44|29.52|29.44|29.53|29.45|29.38|29.3|75
1744035100000|2025-04-07 14:11:40|29.49|29.41|29.35|29.27|29.56|29.46|29.31|29.23|21
1744035110000|2025-04-07 14:11:50|29.33|29.25|29.19|29.11|29.43|29.35|29.18|29.1|9
1744035120000|2025-04-07 14:12:00|29.22|29.14|29.25|29.17|29.3|29.22|29.15|29.07|12
1744035130000|2025-04-07 14:12:10|29.23|29.15|29.38|29.3|29.38|29.3|29.18|29.1|4
1744035140000|2025-04-07 14:12:20|29.4|29.32|29.78|29.7|29.78|29.7|29.39|29.31|21
1744035150000|2025-04-07 14:12:30|29.79|29.71|29.91|29.66|30|29.84|29.79|29.66|15
1744035160000|2025-04-07 14:12:40|29.93|29.68|29.89|29.64|29.93|29.77|29.8|29.64|4
1744035170000|2025-04-07 14:12:50|29.63|29.38|29.21|28.96|29.63|29.49|29.06|28.89|62
1744035180000|2025-04-07 14:13:00|29.11|29.03|28.87|28.79|29.19|29.03|28.84|28.67|3
1744035190000|2025-04-07 14:13:10|28.93|28.68|28.66|28.58|28.93|28.77|28.55|28.41|48
1744035200000|2025-04-07 14:13:20|28.67|28.59|28.43|28.35|28.94|28.78|28.43|28.35|152
1744035210000|2025-04-07 14:13:30|28.38|28.3|28.23|27.98|28.46|28.3|28.15|27.98|24
1744035220000|2025-04-07 14:13:40|28.17|28.09|27.93|27.85|28.24|28.1|27.93|27.75|177
1744035230000|2025-04-07 14:13:50|28|27.75|27.51|27.43|28|27.83|27.47|27.39|47
1744035240000|2025-04-07 14:14:00|27.45|27.37|27.7|27.62|27.74|27.62|27.41|27.33|46
1744035250000|2025-04-07 14:14:10|27.71|27.63|28.15|28.07|28.18|28.1|27.68|27.51|87
1744035260000|2025-04-07 14:14:20|28.16|28.08|28.6|28.52|28.65|28.57|28.15|28.07|93
1744035270000|2025-04-07 14:14:30|28.63|28.55|28.9|28.82|28.96|28.88|28.63|28.55|341
1744035280000|2025-04-07 14:14:40|28.85|28.77|28.67|28.59|28.85|28.77|28.61|28.5|116
1744035290000|2025-04-07 14:14:50|28.64|28.56|28.48|28.4|28.64|28.56|28.44|28.36|91
1744035300000|2025-04-07 14:15:00|28.56|28.31|28.74|28.49|28.74|28.51|28.45|28.26|75
1744035310000|2025-04-07 14:15:10|28.68|28.6|28.56|28.48|28.75|28.62|28.56|28.37|3
1744035320000|2025-04-07 14:15:20|28.63|28.55|28.44|28.19|28.78|28.56|28.38|28.19|13
1744035330000|2025-04-07 14:15:30|28.39|28.14|28.01|27.93|28.39|28.23|27.73|27.48|239
1744035340000|2025-04-07 14:15:40|27.93|27.85|28.14|28.06|28.2|28.06|27.91|27.75|170
1744035350000|2025-04-07 14:15:50|28.17|28.09|28.41|28.16|28.41|28.2|28.17|28.03|3
1744035360000|2025-04-07 14:16:00|28.45|28.2|28.45|28.37|28.58|28.41|28.34|28.2|8
1744035370000|2025-04-07 14:16:10|28.54|28.29|28.39|28.31|28.63|28.46|28.39|28.23|53
1744035380000|2025-04-07 14:16:20|28.44|28.19|28.47|28.22|28.47|28.22|28.21|28.05|10
1744035390000|2025-04-07 14:16:30|28.52|28.27|28.32|28.24|28.52|28.33|28.32|28.21|12
1744035400000|2025-04-07 14:16:40|28.3|28.22|28.18|27.93|28.38|28.22|28.1|27.93|54
1744035410000|2025-04-07 14:16:50|28.14|27.89|27.83|27.58|28.18|28.01|27.79|27.58|164
1744035420000|2025-04-07 14:17:00|27.73|27.65|27.3|27.05|27.81|27.66|27.28|27.03|71
1744035430000|2025-04-07 14:17:10|27.31|27.06|27.21|26.96|27.31|27.11|27.11|26.95|228
1744035440000|2025-04-07 14:17:20|27.14|26.89|26.84|26.76|27.23|27.13|26.84|26.72|228
1744035450000|2025-04-07 14:17:30|26.82|26.74|26.85|26.6|26.89|26.74|26.66|26.51|69
1744035460000|2025-04-07 14:17:40|26.83|26.58|26.67|26.42|26.83|26.58|26.51|26.36|10
1744035470000|2025-04-07 14:17:50|26.65|26.4|26.52|26.27|26.65|26.4|26.43|26.18|1
1744035480000|2025-04-07 14:18:00|26.5|26.25|27.71|27.46|27.71|27.46|26.45|26.25|25
1744035490000|2025-04-07 14:18:10|27.76|27.51|28.25|28|28.25|28.02|27.76|27.51|29
1744035500000|2025-04-07 14:18:20|28.31|28.06|28.29|28.21|28.39|28.21|28.2|28.05|12
1744035510000|2025-04-07 14:18:30|28.39|28.14|28.34|28.09|28.52|28.34|28.21|28.05|42
1744035520000|2025-04-07 14:18:40|28.36|28.11|28.28|28.03|28.39|28.14|28.08|27.86|2
1744035530000|2025-04-07 14:18:50|28.32|28.07|28.77|28.52|28.8|28.55|28.32|28.06|20
1744035540000|2025-04-07 14:19:00|28.81|28.56|29.06|28.81|29.17|28.92|28.81|28.56|3
1744035550000|2025-04-07 14:19:10|29.1|28.85|29.04|28.79|29.16|28.99|28.9|28.73|17
1744035560000|2025-04-07 14:19:20|29.08|28.83|29.13|28.88|29.13|28.88|29.06|28.81|5
1744035570000|2025-04-07 14:19:30|29.1|28.85|28.74|28.49|29.1|28.85|28.74|28.49|0
1744035580000|2025-04-07 14:19:40|28.72|28.47|28.67|28.37|28.77|28.6|28.66|28.37|30
1744035590000|2025-04-07 14:19:50|28.65|28.4|28.69|28.44|28.71|28.47|28.55|28.36|24
1744035600000|2025-04-07 14:20:00|28.71|28.46|29.05|28.8|29.05|28.8|28.71|28.46|26
1744035610000|2025-04-07 14:20:10|28.94|28.86|29.13|28.88|29.13|28.88|28.9|28.71|29
1744035620000|2025-04-07 14:20:20|29.21|28.91|29.37|29.12|29.39|29.14|29.21|28.91|3
1744035630000|2025-04-07 14:20:30|29.34|29.09|29.13|28.88|29.34|29.09|29.12|28.87|4
1744035640000|2025-04-07 14:20:40|29.14|28.89|29.69|29.39|29.69|29.39|29.14|28.89|17
1744035650000|2025-04-07 14:20:50|29.66|29.41|29.68|29.38|29.77|29.52|29.47|29.31|1
1744035660000|2025-04-07 14:21:00|29.69|29.39|29.35|29.1|29.69|29.39|29.29|29.04|12
1744035670000|2025-04-07 14:21:10|29.36|29.11|29.22|28.97|29.4|29.23|29.22|28.97|4
1744035680000|2025-04-07 14:21:20|29.19|28.94|29.19|28.94|29.19|28.94|29.12|28.87|31
1744035690000|2025-04-07 14:21:30|29.15|28.9|29.2|28.95|29.2|29.03|29.11|28.9|0
1744035700000|2025-04-07 14:21:40|29.18|28.93|29.35|29.1|29.35|29.1|29.07|28.82|13
1744035710000|2025-04-07 14:21:50|29.4|29.15|29.5|29.25|29.54|29.29|29.39|29.14|15
1744035720000|2025-04-07 14:22:00|29.52|29.27|29.74|29.49|29.74|29.49|29.52|29.27|5
1744035730000|2025-04-07 14:22:10|29.71|29.46|30.19|29.94|30.34|30.06|29.71|29.46|26
1744035740000|2025-04-07 14:22:20|30.06|29.98|30.19|29.94|30.27|30.09|30.06|29.89|1
1744035750000|2025-04-07 14:22:30|30.24|29.99|30.16|30.08|30.26|30.08|30.16|29.97|43
1744035760000|2025-04-07 14:22:40|30.24|29.99|30.05|29.8|30.24|29.99|29.97|29.67|21
1744035770000|2025-04-07 14:22:50|30.06|29.81|30.16|29.86|30.18|29.88|30.06|29.79|5
1744035780000|2025-04-07 14:23:00|30.09|29.84|30.23|29.98|30.25|30|30.09|29.84|8
1744035790000|2025-04-07 14:23:10|30.25|30|30.34|30.09|30.34|30.11|30.15|29.98|4
1744035800000|2025-04-07 14:23:20|30.35|30.1|30.44|30.19|30.47|30.22|30.35|30.1|6
1744035810000|2025-04-07 14:23:30|30.46|30.21|30.85|30.6|30.85|30.6|30.37|30.21|8
1744035820000|2025-04-07 14:23:40|30.82|30.57|30.84|30.59|30.86|30.59|30.79|30.54|3
1744035830000|2025-04-07 14:23:50|30.86|30.61|30.79|30.54|30.88|30.63|30.78|30.53|10
1744035840000|2025-04-07 14:24:00|30.81|30.56|30.48|30.23|30.81|30.56|30.48|30.23|7
1744035850000|2025-04-07 14:24:10|30.46|30.21|30.68|30.43|30.68|30.43|30.46|30.21|4
1744035860000|2025-04-07 14:24:20|30.69|30.44|31.04|30.74|31.04|30.74|30.69|30.44|2
1744035870000|2025-04-07 14:24:30|31.03|30.78|30.95|30.7|31.03|30.78|30.83|30.61|18
1744035880000|2025-04-07 14:24:40|30.93|30.68|30.96|30.71|30.96|30.71|30.88|30.63|0
1744035890000|2025-04-07 14:24:50|30.94|30.69|30.81|30.56|30.96|30.73|30.81|30.56|1
1744035900000|2025-04-07 14:25:00|30.79|30.54|30.76|30.51|30.83|30.62|30.63|30.43|0
1744035910000|2025-04-07 14:25:10|30.75|30.5|30.71|30.46|30.76|30.51|30.68|30.43|1
1744035920000|2025-04-07 14:25:20|30.76|30.51|30.53|30.45|30.76|30.61|30.53|30.33|9
1744035930000|2025-04-07 14:25:30|30.48|30.4|30.23|29.98|30.53|30.4|30.23|29.98|16
1744035940000|2025-04-07 14:25:40|30.13|30.05|30.16|30.08|30.28|30.08|30.12|29.96|11
1744035950000|2025-04-07 14:25:50|30.25|30|30.36|30.11|30.37|30.12|30.25|30|8
1744035960000|2025-04-07 14:26:00|30.38|30.13|30.19|29.94|30.38|30.21|30.05|29.87|15
1744035970000|2025-04-07 14:26:10|30.21|29.96|30.44|30.19|30.48|30.27|30.14|29.96|24
1744035980000|2025-04-07 14:26:20|30.42|30.34|30.27|30.02|30.51|30.34|30.18|30.02|11
1744035990000|2025-04-07 14:26:30|30.21|29.96|29.99|29.74|30.21|29.96|29.92|29.67|53
1744036000000|2025-04-07 14:26:40|29.9|29.82|29.97|29.72|30.03|29.82|29.87|29.67|7
1744036010000|2025-04-07 14:26:50|29.99|29.69|29.89|29.64|29.99|29.75|29.83|29.64|15
1744036020000|2025-04-07 14:27:00|29.93|29.68|30.3|30.05|30.42|30.16|29.93|29.68|12
1744036030000|2025-04-07 14:27:10|30.34|30.09|30.36|30.28|30.54|30.28|30.34|30.09|25
1744036040000|2025-04-07 14:27:20|30.45|30.15|30.3|30.05|30.45|30.2|30.28|30.05|11
1744036050000|2025-04-07 14:27:30|30.34|30.09|30.27|30.02|30.34|30.09|30.27|30.02|2
1744036060000|2025-04-07 14:27:40|30.33|30.03|30.28|30.03|30.33|30.05|30.28|30.03|3
1744036070000|2025-04-07 14:27:50|30.18|30.1|30.26|30.01|30.28|30.1|30.18|30.01|3
1744036080000|2025-04-07 14:28:00|30.29|30.04|30.38|30.13|30.38|30.13|30.29|30.04|4
1744036090000|2025-04-07 14:28:10|30.36|30.11|30.6|30.3|30.6|30.3|30.36|30.11|2
1744036100000|2025-04-07 14:28:20|30.58|30.33|30.61|30.31|30.66|30.41|30.58|30.31|9
1744036110000|2025-04-07 14:28:30|30.6|30.35|30.73|30.48|30.73|30.48|30.6|30.35|0
1744036120000|2025-04-07 14:28:40|30.76|30.51|30.88|30.63|30.91|30.65|30.73|30.51|16
1744036130000|2025-04-07 14:28:50|30.87|30.62|30.95|30.7|30.95|30.7|30.87|30.62|1
1744036140000|2025-04-07 14:29:00|30.99|30.74|31.14|30.84|31.19|30.89|30.99|30.74|3
1744036150000|2025-04-07 14:29:10|31.12|30.87|31.2|31.12|31.24|31.12|31.12|30.87|0
1744036160000|2025-04-07 14:29:20|31.24|30.99|31.23|30.93|31.39|31.14|31.16|30.93|23
1744036170000|2025-04-07 14:29:30|31.19|30.94|31.02|30.77|31.19|30.94|31.02|30.77|4
1744036180000|2025-04-07 14:29:40|31.05|30.75|31.07|30.82|31.07|30.82|31.05|30.75|0
1744036190000|2025-04-07 14:29:50|31.08|30.83|31.13|30.88|31.13|30.88|31.08|30.83|4
1744036200000|2025-04-07 14:30:00|31.15|30.9|31.05|30.8|31.15|30.9|30.97|30.76|23
1744036210000|2025-04-07 14:30:10|31.06|30.81|30.98|30.73|31.06|30.81|30.98|30.73|6
1744036220000|2025-04-07 14:30:20|30.99|30.74|31.15|30.9|31.15|30.9|30.94|30.74|30
1744036230000|2025-04-07 14:30:30|31.17|30.92|30.97|30.89|31.23|30.98|30.97|30.83|27
1744036240000|2025-04-07 14:30:40|31.05|30.8|30.74|30.66|31.05|30.81|30.74|30.56|25
1744036250000|2025-04-07 14:30:50|30.73|30.65|30.68|30.43|30.77|30.65|30.61|30.36|21
1744036260000|2025-04-07 14:31:00|30.64|30.39|30.49|30.24|30.64|30.39|30.43|30.24|3
1744036270000|2025-04-07 14:31:10|30.48|30.23|30.36|30.11|30.48|30.29|30.27|30.08|3
1744036280000|2025-04-07 14:31:20|30.23|30.15|30.51|30.26|30.51|30.29|30.23|30.05|52
1744036290000|2025-04-07 14:31:30|30.56|30.31|30.6|30.35|30.62|30.37|30.56|30.3|2
1744036300000|2025-04-07 14:31:40|30.62|30.37|30.49|30.24|30.62|30.37|30.49|30.24|1
1744036310000|2025-04-07 14:31:50|30.44|30.19|30.22|29.97|30.44|30.19|30.16|29.97|11
1744036320000|2025-04-07 14:32:00|30.18|29.93|30.16|29.91|30.2|29.98|30.06|29.89|8
1744036330000|2025-04-07 14:32:10|30.17|29.92|30.31|30.06|30.39|30.24|30.08|29.92|20
1744036340000|2025-04-07 14:32:20|30.29|30.04|30.16|29.91|30.29|30.04|30.11|29.86|0
1744036350000|2025-04-07 14:32:30|30.14|29.89|30.09|29.84|30.18|30.04|30.08|29.84|2
1744036360000|2025-04-07 14:32:40|30.11|29.86|30.01|29.76|30.11|29.86|30.01|29.74|15
1744036370000|2025-04-07 14:32:50|29.98|29.73|29.91|29.66|29.98|29.73|29.91|29.66|23
1744036380000|2025-04-07 14:33:00|29.94|29.69|30.09|29.84|30.09|29.84|29.94|29.69|18
1744036390000|2025-04-07 14:33:10|30.07|29.82|29.95|29.7|30.07|29.83|29.91|29.7|4
1744036400000|2025-04-07 14:33:20|29.92|29.67|29.89|29.64|29.92|29.67|29.89|29.64|5
1744036410000|2025-04-07 14:33:30|29.84|29.59|29.79|29.54|29.84|29.67|29.75|29.54|0
1744036420000|2025-04-07 14:33:40|29.7|29.62|29.5|29.25|29.74|29.62|29.45|29.25|5
1744036430000|2025-04-07 14:33:50|29.52|29.27|29.96|29.71|29.96|29.73|29.43|29.26|22
1744036440000|2025-04-07 14:34:00|29.86|29.78|30.13|29.88|30.13|29.88|29.86|29.7|37
1744036450000|2025-04-07 14:34:10|30.09|29.83|29.95|29.7|30.09|29.84|29.95|29.7|4
1744036460000|2025-04-07 14:34:20|29.96|29.71|30.17|29.92|30.17|29.92|29.96|29.71|20
1744036470000|2025-04-07 14:34:30|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|3
1744036480000|2025-04-07 14:34:40|30.28|29.98|30.31|30.01|30.36|30.09|30.28|29.98|25
1744036490000|2025-04-07 14:34:50|30.28|30.03|30.53|30.28|30.53|30.28|30.27|30.03|8
1744036500000|2025-04-07 14:35:00|30.57|30.32|30.53|30.28|30.57|30.32|30.53|30.28|6
1744036510000|2025-04-07 14:35:10|30.54|30.29|30.64|30.39|30.64|30.42|30.5|30.29|8
1744036520000|2025-04-07 14:35:20|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|8
1744036530000|2025-04-07 14:35:30|30.65|30.4|30.71|30.46|30.71|30.46|30.62|30.37|7
1744036540000|2025-04-07 14:35:40|30.73|30.48|30.81|30.56|30.81|30.56|30.73|30.48|1
1744036550000|2025-04-07 14:35:50|30.85|30.6|30.95|30.7|30.95|30.7|30.85|30.6|2
1744036560000|2025-04-07 14:36:00|30.96|30.71|31.1|30.85|31.11|30.85|30.96|30.71|34
1744036570000|2025-04-07 14:36:10|31.13|30.88|31.23|30.98|31.25|30.98|31.13|30.88|9
1744036580000|2025-04-07 14:36:20|31.24|30.99|31.25|31|31.28|31.05|31.03|30.88|61
1744036590000|2025-04-07 14:36:30|31.28|31.03|30.95|30.87|31.28|31.1|30.95|30.8|16
1744036600000|2025-04-07 14:36:40|30.99|30.74|31|30.75|31.01|30.84|30.92|30.71|9
1744036610000|2025-04-07 14:36:50|30.89|30.81|31.18|30.93|31.18|30.93|30.89|30.75|20
1744036620000|2025-04-07 14:37:00|31.22|30.97|31.28|31.03|31.31|31.03|31.22|30.97|3
1744036630000|2025-04-07 14:37:10|31.26|31.01|31.14|30.89|31.28|31.03|31.14|30.89|3
1744036640000|2025-04-07 14:37:20|31.19|30.94|31.11|30.86|31.19|30.97|31.05|30.86|4
1744036650000|2025-04-07 14:37:30|31.13|30.88|31.13|30.88|31.16|30.91|31.11|30.86|1
1744036660000|2025-04-07 14:37:40|31.11|30.86|31.2|30.95|31.2|30.95|30.93|30.76|39
1744036670000|2025-04-07 14:37:50|31.21|30.96|31.31|31.06|31.31|31.06|31.21|30.96|2
1744036680000|2025-04-07 14:38:00|31.35|31.05|31.35|31.1|31.39|31.11|31.35|31.05|4
1744036690000|2025-04-07 14:38:10|31.26|31.18|31.34|31.09|31.34|31.18|31.26|31.07|1
1744036700000|2025-04-07 14:38:20|31.31|31.06|31.23|30.98|31.31|31.11|31.19|30.98|53
1744036710000|2025-04-07 14:38:30|31.15|31.07|31.38|31.13|31.38|31.13|31.15|31|24
1744036720000|2025-04-07 14:38:40|31.37|31.12|31.09|30.84|31.37|31.12|31.09|30.84|35
1744036730000|2025-04-07 14:38:50|31.12|30.87|31.1|31.02|31.16|31.02|31.07|30.84|20
1744036740000|2025-04-07 14:39:00|31.19|30.94|31.13|30.88|31.19|31.02|30.97|30.81|15
1744036750000|2025-04-07 14:39:10|31.03|30.95|31.13|30.88|31.13|30.97|31.02|30.81|0
1744036760000|2025-04-07 14:39:20|31.02|30.94|30.95|30.87|31.13|30.95|30.95|30.86|6
1744036770000|2025-04-07 14:39:30|30.94|30.86|31.1|30.85|31.11|30.92|30.93|30.76|20
1744036780000|2025-04-07 14:39:40|31.01|30.93|31.12|30.87|31.12|30.93|30.94|30.86|17
1744036790000|2025-04-07 14:39:50|31.11|30.86|31.04|30.79|31.11|30.94|30.95|30.74|18
1744036800000|2025-04-07 14:40:00|31.06|30.81|30.87|30.79|31.08|30.9|30.85|30.69|42
1744036810000|2025-04-07 14:40:10|30.85|30.77|30.77|30.69|30.89|30.77|30.72|30.64|16
1744036820000|2025-04-07 14:40:20|30.89|30.64|30.9|30.82|31|30.85|30.8|30.64|51
1744036830000|2025-04-07 14:40:30|30.92|30.84|31.14|30.89|31.14|30.89|30.9|30.79|23
1744036840000|2025-04-07 14:40:40|31.1|30.85|31.07|30.99|31.18|30.99|30.99|30.83|32
1744036850000|2025-04-07 14:40:50|31.18|30.93|31.08|30.83|31.18|31.02|30.99|30.83|44
1744036860000|2025-04-07 14:41:00|30.99|30.91|31.11|30.86|31.11|30.91|30.99|30.78|1
1744036870000|2025-04-07 14:41:10|31.09|30.84|31.15|30.85|31.15|30.85|30.91|30.69|18
1744036880000|2025-04-07 14:41:20|31.13|30.88|31.18|30.93|31.18|31|31.03|30.78|6
1744036890000|2025-04-07 14:41:30|31.25|31|31.32|31.24|31.4|31.29|31.25|30.99|9
1744036900000|2025-04-07 14:41:40|31.31|31.23|31.44|31.19|31.44|31.29|31.24|31.13|13
1744036910000|2025-04-07 14:41:50|31.37|31.29|31.15|31.07|31.5|31.31|31.15|31.07|35
1744036920000|2025-04-07 14:42:00|31.17|31.09|31.15|30.9|31.25|31.09|31.14|30.85|7
1744036930000|2025-04-07 14:42:10|31.19|30.94|31.2|30.95|31.21|31.02|31.1|30.93|4
1744036940000|2025-04-07 14:42:20|31.19|30.94|30.99|30.74|31.19|30.99|30.84|30.7|4
1744036950000|2025-04-07 14:42:30|30.97|30.72|30.83|30.75|30.97|30.8|30.83|30.7|5
1744036960000|2025-04-07 14:42:40|30.81|30.73|30.88|30.63|30.89|30.75|30.78|30.59|4
1744036970000|2025-04-07 14:42:50|30.94|30.69|31.01|30.76|31.03|30.85|30.93|30.69|9
1744036980000|2025-04-07 14:43:00|31|30.75|31.3|31|31.3|31|30.99|30.69|6
1744036990000|2025-04-07 14:43:10|31.26|31.01|31.18|30.93|31.33|31.05|31.18|30.93|4
1744037000000|2025-04-07 14:43:20|31.1|31.02|31.02|30.77|31.22|31.02|30.97|30.77|19
1744037010000|2025-04-07 14:43:30|31.08|30.83|30.98|30.9|31.11|30.9|30.98|30.78|28
1744037020000|2025-04-07 14:43:40|31.06|30.81|30.94|30.64|31.06|30.89|30.89|30.64|4
1744037030000|2025-04-07 14:43:50|30.91|30.66|30.73|30.48|30.91|30.7|30.73|30.48|1
1744037040000|2025-04-07 14:44:00|30.75|30.5|30.73|30.48|30.76|30.57|30.65|30.48|2
1744037050000|2025-04-07 14:44:10|30.75|30.5|30.86|30.61|30.89|30.61|30.75|30.5|17
1744037060000|2025-04-07 14:44:20|30.82|30.74|30.96|30.71|30.96|30.8|30.82|30.65|12
1744037070000|2025-04-07 14:44:30|30.9|30.82|30.86|30.61|31.04|30.82|30.81|30.61|11
1744037080000|2025-04-07 14:44:40|30.77|30.69|30.67|30.59|30.84|30.69|30.67|30.53|54
1744037090000|2025-04-07 14:44:50|30.74|30.49|30.74|30.49|30.74|30.58|30.62|30.44|48
1744037100000|2025-04-07 14:45:00|30.78|30.53|30.51|30.43|30.78|30.6|30.51|30.36|41
1744037110000|2025-04-07 14:45:10|30.59|30.34|30.76|30.51|30.77|30.6|30.47|30.32|26
1744037120000|2025-04-07 14:45:20|30.67|30.59|30.58|30.33|30.68|30.59|30.47|30.31|26
1744037130000|2025-04-07 14:45:30|30.56|30.31|30.66|30.41|30.66|30.52|30.48|30.31|5
1744037140000|2025-04-07 14:45:40|30.68|30.43|30.61|30.36|30.73|30.57|30.54|30.36|26
1744037150000|2025-04-07 14:45:50|30.54|30.29|30.34|30.09|30.54|30.32|30.34|30.09|19
1744037160000|2025-04-07 14:46:00|30.26|30.18|30.59|30.34|30.59|30.4|30.26|30.18|17
1744037170000|2025-04-07 14:46:10|30.61|30.36|30.7|30.45|30.73|30.55|30.57|30.36|3
1744037180000|2025-04-07 14:46:20|30.68|30.43|30.66|30.58|30.75|30.58|30.66|30.42|1
1744037190000|2025-04-07 14:46:30|30.64|30.56|30.77|30.69|30.91|30.73|30.64|30.47|8
1744037200000|2025-04-07 14:46:40|30.75|30.67|30.77|30.52|30.79|30.67|30.67|30.49|9
1744037210000|2025-04-07 14:46:50|30.69|30.61|30.72|30.47|30.85|30.66|30.64|30.47|5
1744037220000|2025-04-07 14:47:00|30.75|30.5|30.9|30.82|31.01|30.82|30.64|30.49|18
1744037230000|2025-04-07 14:47:10|30.98|30.73|30.86|30.78|31.02|30.94|30.86|30.69|66
1744037240000|2025-04-07 14:47:20|30.97|30.72|30.74|30.66|31.01|30.84|30.74|30.59|33
1744037250000|2025-04-07 14:47:30|30.82|30.57|30.51|30.26|30.82|30.64|30.44|30.26|131
1744037260000|2025-04-07 14:47:40|30.43|30.18|29.92|29.84|30.43|30.22|29.89|29.74|57
1744037270000|2025-04-07 14:47:50|29.9|29.82|30.2|29.95|30.2|29.97|29.75|29.59|57
1744037280000|2025-04-07 14:48:00|30.16|30.08|30.49|30.24|30.58|30.33|30.16|30.03|44
1744037290000|2025-04-07 14:48:10|30.5|30.25|29.95|29.87|30.52|30.34|29.95|29.77|41
1744037300000|2025-04-07 14:48:20|29.93|29.85|29.97|29.72|30.06|29.89|29.85|29.62|123
1744037310000|2025-04-07 14:48:30|29.96|29.71|29.86|29.78|30.07|29.92|29.86|29.69|38
1744037320000|2025-04-07 14:48:40|29.96|29.71|30.01|29.93|30.1|29.93|29.86|29.71|11
1744037330000|2025-04-07 14:48:50|30|29.92|29.92|29.84|30.03|29.92|29.89|29.75|9
1744037340000|2025-04-07 14:49:00|29.9|29.82|29.87|29.79|30.06|29.9|29.78|29.63|20
1744037350000|2025-04-07 14:49:10|29.9|29.82|30.12|30.04|30.15|30.05|29.9|29.74|80
1744037360000|2025-04-07 14:49:20|30.21|29.96|30.25|30.17|30.26|30.17|30.05|29.88|30
1744037370000|2025-04-07 14:49:30|30.34|30.09|30.3|30.22|30.4|30.24|30.25|30.09|19
1744037380000|2025-04-07 14:49:40|30.28|30.2|30.14|30.06|30.36|30.22|30.14|30.03|12
1744037390000|2025-04-07 14:49:50|30.15|30.07|30.18|30.1|30.35|30.16|30.13|29.97|50
1744037400000|2025-04-07 14:50:00|30.13|30.05|30.2|29.95|30.23|30.07|30.08|29.92|26
1744037410000|2025-04-07 14:50:10|30.13|30.05|29.96|29.88|30.25|30.09|29.96|29.8|6
1744037420000|2025-04-07 14:50:20|29.94|29.86|29.85|29.6|30|29.86|29.76|29.6|68
1744037430000|2025-04-07 14:50:30|29.76|29.68|29.83|29.58|29.95|29.78|29.7|29.54|13
1744037440000|2025-04-07 14:50:40|29.74|29.66|29.71|29.63|29.85|29.68|29.71|29.55|74
1744037450000|2025-04-07 14:50:50|29.82|29.57|29.68|29.6|29.82|29.66|29.68|29.55|59
1744037460000|2025-04-07 14:51:00|29.66|29.58|29.84|29.76|29.92|29.76|29.65|29.5|6
1744037470000|2025-04-07 14:51:10|29.95|29.7|29.64|29.56|30.03|29.86|29.63|29.5|53
1744037480000|2025-04-07 14:51:20|29.63|29.55|29.89|29.64|29.89|29.66|29.59|29.44|23
1744037490000|2025-04-07 14:51:30|29.79|29.71|29.68|29.6|29.87|29.76|29.67|29.51|22
1744037500000|2025-04-07 14:51:40|29.66|29.58|29.56|29.48|29.73|29.58|29.53|29.37|44
1744037510000|2025-04-07 14:51:50|29.69|29.44|29.64|29.39|29.69|29.53|29.53|29.35|128
1744037520000|2025-04-07 14:52:00|29.53|29.45|29.65|29.4|29.74|29.57|29.53|29.37|9
1744037530000|2025-04-07 14:52:10|29.56|29.48|29.58|29.5|29.69|29.5|29.54|29.39|39
1744037540000|2025-04-07 14:52:20|29.59|29.51|29.5|29.42|29.65|29.51|29.48|29.32|12
1744037550000|2025-04-07 14:52:30|29.51|29.43|29.6|29.35|29.67|29.5|29.5|29.35|6
1744037560000|2025-04-07 14:52:40|29.59|29.34|29.72|29.47|29.73|29.56|29.47|29.32|32
1744037570000|2025-04-07 14:52:50|29.73|29.48|29.61|29.53|29.73|29.56|29.59|29.45|6
1744037580000|2025-04-07 14:53:00|29.63|29.55|29.56|29.48|29.63|29.55|29.5|29.34|30
1744037590000|2025-04-07 14:53:10|29.58|29.5|29.46|29.38|29.65|29.5|29.44|29.34|17
1744037600000|2025-04-07 14:53:20|29.44|29.36|29.06|28.98|29.44|29.36|29.06|28.91|34
1744037610000|2025-04-07 14:53:30|29.09|29.01|29.09|28.84|29.17|29.01|28.99|28.83|46
1744037620000|2025-04-07 14:53:40|29.03|28.95|29.16|29.08|29.24|29.08|29.01|28.87|98
1744037630000|2025-04-07 14:53:50|29.23|28.98|29.04|28.96|29.23|29.06|29.04|28.96|11
1744037640000|2025-04-07 14:54:00|29.01|28.93|28.91|28.83|29.03|28.93|28.91|28.77|30
1744037650000|2025-04-07 14:54:10|29.02|28.77|28.83|28.58|29.02|28.83|28.75|28.58|6
1744037660000|2025-04-07 14:54:20|28.85|28.6|28.9|28.65|28.9|28.65|28.83|28.58|0
1744037670000|2025-04-07 14:54:30|28.82|28.74|28.8|28.72|28.93|28.76|28.8|28.68|2
1744037680000|2025-04-07 14:54:40|28.87|28.62|28.75|28.67|28.87|28.7|28.7|28.55|24
1744037690000|2025-04-07 14:54:50|28.72|28.64|28.98|28.73|28.98|28.81|28.72|28.63|16
1744037700000|2025-04-07 14:55:00|29|28.75|28.92|28.84|29.08|28.92|28.92|28.75|23
1744037710000|2025-04-07 14:55:10|28.93|28.85|28.97|28.89|29.02|28.92|28.89|28.77|21
1744037720000|2025-04-07 14:55:20|29.05|28.8|28.86|28.78|29.11|28.96|28.86|28.73|45
1744037730000|2025-04-07 14:55:30|28.96|28.71|28.89|28.81|28.98|28.82|28.87|28.71|23
1744037740000|2025-04-07 14:55:40|28.9|28.82|28.87|28.79|28.98|28.82|28.87|28.73|6
1744037750000|2025-04-07 14:55:50|28.89|28.81|28.9|28.82|28.9|28.82|28.87|28.79|1
1744037760000|2025-04-07 14:56:00|28.88|28.8|29.1|28.85|29.1|28.89|28.88|28.73|22
1744037770000|2025-04-07 14:56:10|29.02|28.94|29.37|29.12|29.37|29.19|29.02|28.86|15
1744037780000|2025-04-07 14:56:20|29.38|29.13|29.45|29.37|29.54|29.37|29.31|29.12|93
1744037790000|2025-04-07 14:56:30|29.54|29.29|29.61|29.36|29.61|29.43|29.49|29.29|26
1744037800000|2025-04-07 14:56:40|29.63|29.38|29.51|29.43|29.65|29.44|29.51|29.37|13
1744037810000|2025-04-07 14:56:50|29.5|29.42|29.45|29.2|29.5|29.42|29.34|29.18|24
1744037820000|2025-04-07 14:57:00|29.36|29.28|29.25|29|29.48|29.31|29.2|29|41
1744037830000|2025-04-07 14:57:10|29.17|29.09|29.23|28.98|29.26|29.11|29.07|28.89|18
1744037840000|2025-04-07 14:57:20|29.25|29|29.4|29.15|29.4|29.19|29.25|29|21
1744037850000|2025-04-07 14:57:30|29.37|29.12|29.14|28.89|29.37|29.25|29.06|28.88|133
1744037860000|2025-04-07 14:57:40|29.18|28.93|29.42|29.17|29.42|29.21|29.18|28.93|36
1744037870000|2025-04-07 14:57:50|29.41|29.16|29.3|29.05|29.41|29.19|29.19|29.01|5
1744037880000|2025-04-07 14:58:00|29.28|29.03|29.16|29.08|29.3|29.13|29.16|28.99|1
1744037890000|2025-04-07 14:58:10|29.25|29|29.35|29.1|29.36|29.19|29.25|29|184
1744037900000|2025-04-07 14:58:20|29.3|29.22|29.28|29.03|29.38|29.22|29.2|29.03|10
1744037910000|2025-04-07 14:58:30|29.3|29.05|29.2|29.12|29.4|29.24|29.18|29.03|51
1744037920000|2025-04-07 14:58:40|29.21|29.13|29.31|29.23|29.34|29.23|29.21|29.04|4
1744037930000|2025-04-07 14:58:50|29.32|29.24|29.4|29.32|29.5|29.34|29.32|29.23|8
1744037940000|2025-04-07 14:59:00|29.48|29.23|29.23|29.15|29.48|29.24|29.23|29.06|8
1744037950000|2025-04-07 14:59:10|29.26|29.18|29.37|29.29|29.43|29.29|29.26|29.1|13
1744037960000|2025-04-07 14:59:20|29.43|29.18|29.15|29.07|29.43|29.25|29.15|29.07|10
1744037970000|2025-04-07 14:59:30|29.11|29.03|29.2|29.12|29.2|29.12|29.07|28.9|47
1744037980000|2025-04-07 14:59:40|29.22|29.14|29.2|29.12|29.35|29.22|29.2|29.03|17
1744037990000|2025-04-07 14:59:50|29.28|29.03|29.39|29.31|29.39|29.31|29.2|29.03|8
1744038000000|2025-04-07 15:00:00|29.38|29.3|29.47|29.39|29.56|29.42|29.35|29.19|31
1744038010000|2025-04-07 15:00:10|29.45|29.37|29.52|29.44|29.52|29.44|29.45|29.37|30
1744038020000|2025-04-07 15:00:20|29.55|29.47|29.8|29.55|29.8|29.64|29.5|29.38|35
1744038030000|2025-04-07 15:00:30|29.72|29.64|29.4|29.32|29.79|29.67|29.4|29.25|20
1744038040000|2025-04-07 15:00:40|29.37|29.29|29.28|29.2|29.44|29.29|29.2|29.06|152
1744038050000|2025-04-07 15:00:50|29.26|29.18|29.31|29.06|29.45|29.3|29.25|29.06|18
1744038060000|2025-04-07 15:01:00|29.29|29.04|29.09|29.01|29.29|29.12|29.04|28.86|5
1744038070000|2025-04-07 15:01:10|29.1|29.02|29.05|28.97|29.23|29.07|29.04|28.86|5
1744038080000|2025-04-07 15:01:20|29.15|28.9|28.95|28.87|29.15|29.01|28.95|28.78|21
1744038090000|2025-04-07 15:01:30|28.96|28.88|29.14|28.89|29.18|29.02|28.96|28.88|12
1744038100000|2025-04-07 15:01:40|29.06|28.98|29.09|29.01|29.13|29.01|29.04|28.88|12
1744038110000|2025-04-07 15:01:50|29.06|28.98|29.15|28.9|29.15|29.01|29.04|28.9|1
1744038120000|2025-04-07 15:02:00|29.07|28.99|29.07|28.99|29.15|29.01|29.03|28.87|8
1744038130000|2025-04-07 15:02:10|29.05|28.97|29.25|29|29.25|29.09|29.05|28.96|16
1744038140000|2025-04-07 15:02:20|29.14|29.06|29.22|29.14|29.36|29.19|29.12|28.95|12
1744038150000|2025-04-07 15:02:30|29.24|29.16|29.22|29.14|29.31|29.18|29.22|29.05|4
1744038160000|2025-04-07 15:02:40|29.29|29.04|29.29|29.04|29.39|29.23|29.21|29.04|64
1744038170000|2025-04-07 15:02:50|29.2|29.12|29.19|29.11|29.28|29.12|29.19|29.03|5
1744038180000|2025-04-07 15:03:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|9
1744038190000|2025-04-07 15:03:10|29.28|29.03|29.2|29.12|29.28|29.12|29.2|29.03|0
1744038200000|2025-04-07 15:03:20|29.27|29.19|29.25|29.17|29.33|29.19|29.24|29.08|44
1744038210000|2025-04-07 15:03:30|29.24|29.16|29.22|29.14|29.31|29.16|29.22|29.06|10
1744038220000|2025-04-07 15:03:40|29.25|29.17|29.3|29.22|29.3|29.22|29.25|29.17|31
1744038230000|2025-04-07 15:03:50|29.28|29.2|29.23|29.15|29.28|29.2|29.23|29.15|4
1744038240000|2025-04-07 15:04:00|29.25|29.17|29.17|29.09|29.3|29.18|29.17|29.05|18
1744038250000|2025-04-07 15:04:10|29.25|29|29.25|29.17|29.35|29.19|29.17|29|56
1744038260000|2025-04-07 15:04:20|29.35|29.1|29.33|29.25|29.39|29.26|29.27|29.1|25
1744038270000|2025-04-07 15:04:30|29.32|29.24|29.4|29.15|29.4|29.27|29.32|29.15|4
1744038280000|2025-04-07 15:04:40|29.29|29.21|29.32|29.24|29.48|29.32|29.27|29.19|5
1744038290000|2025-04-07 15:04:50|29.29|29.21|29.12|29.04|29.29|29.21|29.06|28.98|40
1744038300000|2025-04-07 15:05:00|29.13|29.05|29.27|29.19|29.27|29.19|29.13|28.98|14
1744038310000|2025-04-07 15:05:10|29.29|29.21|29.29|29.21|29.31|29.23|29.28|29.2|7
1744038320000|2025-04-07 15:05:20|29.37|29.12|29.47|29.39|29.47|29.39|29.27|29.12|37
1744038330000|2025-04-07 15:05:30|29.51|29.43|29.55|29.47|29.58|29.48|29.51|29.33|11
1744038340000|2025-04-07 15:05:40|29.59|29.51|29.95|29.7|29.97|29.79|29.59|29.51|50
1744038350000|2025-04-07 15:05:50|29.87|29.79|29.99|29.74|29.99|29.82|29.76|29.59|14
1744038360000|2025-04-07 15:06:00|30|29.75|29.64|29.56|30|29.83|29.62|29.47|23
1744038370000|2025-04-07 15:06:10|29.75|29.5|29.57|29.49|29.77|29.61|29.57|29.4|4
1744038380000|2025-04-07 15:06:20|29.65|29.4|29.59|29.34|29.65|29.44|29.51|29.34|4
1744038390000|2025-04-07 15:06:30|29.51|29.43|29.65|29.4|29.65|29.5|29.51|29.39|29
1744038400000|2025-04-07 15:06:40|29.57|29.49|29.64|29.56|29.68|29.6|29.57|29.49|20
1744038410000|2025-04-07 15:06:50|29.63|29.55|29.89|29.81|29.97|29.81|29.63|29.48|11
1744038420000|2025-04-07 15:07:00|29.98|29.73|29.91|29.66|29.98|29.84|29.84|29.66|11
1744038430000|2025-04-07 15:07:10|29.87|29.62|29.92|29.67|29.92|29.72|29.75|29.58|8
1744038440000|2025-04-07 15:07:20|29.84|29.76|29.8|29.55|29.9|29.76|29.72|29.53|5
1744038450000|2025-04-07 15:07:30|29.79|29.54|29.87|29.62|29.87|29.72|29.71|29.54|6
1744038460000|2025-04-07 15:07:40|29.82|29.74|29.99|29.91|30.03|29.91|29.82|29.67|8
1744038470000|2025-04-07 15:07:50|30.07|29.82|30.14|29.89|30.14|29.97|30.01|29.8|5
1744038480000|2025-04-07 15:08:00|30.06|29.98|30.15|30.07|30.23|30.07|30.06|29.93|2
1744038490000|2025-04-07 15:08:10|30.13|30.05|30.2|30.12|30.25|30.12|30.13|29.99|4
1744038500000|2025-04-07 15:08:20|30.21|30.13|30.32|30.07|30.38|30.23|30.21|30.07|15
1744038510000|2025-04-07 15:08:30|30.26|30.18|30.35|30.1|30.35|30.19|30.26|30.1|0
1744038520000|2025-04-07 15:08:40|30.27|30.19|30.37|30.12|30.4|30.24|30.27|30.11|34
1744038530000|2025-04-07 15:08:50|30.27|30.19|30.1|30.02|30.32|30.19|30.1|30.02|6
1744038540000|2025-04-07 15:09:00|30.12|30.04|30.12|30.04|30.13|30.05|30.12|30.04|1
1744038550000|2025-04-07 15:09:10|30.11|30.03|30.11|30.03|30.19|30.03|30.1|29.94|11
1744038560000|2025-04-07 15:09:20|30.14|30.06|30.39|30.14|30.39|30.18|30.14|30.06|15
1744038570000|2025-04-07 15:09:30|30.37|30.12|30.31|30.23|30.37|30.26|30.29|30.12|15
1744038580000|2025-04-07 15:09:40|30.29|30.21|30.37|30.29|30.45|30.29|30.29|30.2|8
1744038590000|2025-04-07 15:09:50|30.39|30.31|30.44|30.36|30.53|30.37|30.39|30.24|7
1744038600000|2025-04-07 15:10:00|30.54|30.29|30.6|30.35|30.61|30.46|30.45|30.29|29
1744038610000|2025-04-07 15:10:10|30.51|30.43|30.54|30.46|30.54|30.46|30.5|30.42|8
1744038620000|2025-04-07 15:10:20|30.61|30.36|30.43|30.35|30.61|30.44|30.43|30.26|56
1744038630000|2025-04-07 15:10:30|30.45|30.37|30.44|30.36|30.53|30.37|30.42|30.26|11
1744038640000|2025-04-07 15:10:40|30.42|30.34|30.39|30.31|30.42|30.34|30.37|30.29|10
1744038650000|2025-04-07 15:10:50|30.5|30.25|30.32|30.24|30.52|30.36|30.32|30.23|9
1744038660000|2025-04-07 15:11:00|30.34|30.26|30.32|30.24|30.35|30.26|30.27|30.1|14
1744038670000|2025-04-07 15:11:10|30.3|30.22|30.4|30.32|30.4|30.32|30.3|30.22|10
1744038680000|2025-04-07 15:11:20|30.39|30.31|30.38|30.3|30.41|30.33|30.38|30.3|17
1744038690000|2025-04-07 15:11:30|30.36|30.28|30.41|30.33|30.42|30.34|30.36|30.28|5
1744038700000|2025-04-07 15:11:40|30.35|30.27|30.3|30.22|30.43|30.27|30.3|30.13|4
1744038710000|2025-04-07 15:11:50|30.28|30.2|30.31|30.06|30.31|30.2|30.2|30.03|8
1744038720000|2025-04-07 15:12:00|30.22|30.14|30.29|30.21|30.31|30.22|30.19|30.06|8
1744038730000|2025-04-07 15:12:10|30.36|30.11|30.31|30.06|30.36|30.19|30.25|30.05|1
1744038740000|2025-04-07 15:12:20|30.3|30.05|30.17|30.09|30.3|30.12|30.14|30.05|10
1744038750000|2025-04-07 15:12:30|30.14|30.06|30.04|29.96|30.14|30.06|30.02|29.94|5
1744038760000|2025-04-07 15:12:40|30.09|30.01|29.91|29.83|30.09|30.01|29.89|29.81|18
1744038770000|2025-04-07 15:12:50|30.02|29.77|29.96|29.88|30.07|29.88|29.95|29.77|8
1744038780000|2025-04-07 15:13:00|30.04|29.79|29.96|29.88|30.05|29.9|29.95|29.79|18
1744038790000|2025-04-07 15:13:10|30.1|29.85|30.05|29.97|30.1|29.97|30|29.84|12
1744038800000|2025-04-07 15:13:20|30.03|29.95|29.89|29.81|30.03|29.95|29.89|29.75|14
1744038810000|2025-04-07 15:13:30|29.88|29.8|29.85|29.77|29.94|29.8|29.84|29.69|4
1744038820000|2025-04-07 15:13:40|29.83|29.75|29.95|29.7|29.97|29.84|29.83|29.7|8
1744038830000|2025-04-07 15:13:50|29.89|29.81|29.97|29.72|29.97|29.81|29.86|29.72|13
1744038840000|2025-04-07 15:14:00|29.95|29.7|29.81|29.73|29.97|29.79|29.81|29.68|7
1744038850000|2025-04-07 15:14:10|29.82|29.74|29.76|29.68|29.92|29.74|29.76|29.6|8
1744038860000|2025-04-07 15:14:20|29.77|29.69|30.06|29.98|30.06|29.98|29.77|29.68|37
1744038870000|2025-04-07 15:14:30|30.1|30.02|30.48|30.23|30.48|30.32|30.1|30.02|35
1744038880000|2025-04-07 15:14:40|30.5|30.25|30.62|30.37|30.68|30.54|30.48|30.23|148
1744038890000|2025-04-07 15:14:50|30.64|30.39|31.06|30.98|31.07|30.98|30.59|30.39|73
1744038900000|2025-04-07 15:15:00|31.1|31.02|31.04|30.96|31.31|31.13|31|30.83|21
1744038910000|2025-04-07 15:15:10|31.06|30.98|31.15|30.9|31.22|31.06|30.94|30.79|42
1744038920000|2025-04-07 15:15:20|31.17|30.92|30.95|30.87|31.27|31.11|30.94|30.78|25
1744038930000|2025-04-07 15:15:30|30.97|30.89|31.54|31.29|31.64|31.46|30.97|30.83|48
1744038940000|2025-04-07 15:15:40|31.46|31.38|31.36|31.28|31.54|31.38|31.36|31.24|23
1744038950000|2025-04-07 15:15:50|31.49|31.24|31.66|31.41|31.74|31.57|31.46|31.22|8
1744038960000|2025-04-07 15:16:00|31.64|31.39|31.37|31.12|31.64|31.43|31.37|31.12|51
1744038970000|2025-04-07 15:16:10|31.33|31.08|31.03|30.95|31.33|31.16|31.01|30.84|13
1744038980000|2025-04-07 15:16:20|31.05|30.97|31.33|31.08|31.35|31.17|31.05|30.9|33
1744038990000|2025-04-07 15:16:30|31.31|31.06|31|30.75|31.34|31.15|30.99|30.75|2
1744039000000|2025-04-07 15:16:40|31.04|30.74|31.25|31.17|31.32|31.17|30.99|30.74|7
1744039010000|2025-04-07 15:16:50|31.32|31.07|30.96|30.88|31.34|31.09|30.96|30.86|10
1744039020000|2025-04-07 15:17:00|30.9|30.82|30.8|30.55|30.94|30.82|30.71|30.54|7
1744039030000|2025-04-07 15:17:10|30.84|30.59|30.5|30.25|30.84|30.59|30.5|30.25|27
1744039040000|2025-04-07 15:17:20|30.48|30.23|30.67|30.42|30.7|30.45|30.44|30.19|8
1744039050000|2025-04-07 15:17:30|30.68|30.43|31|30.75|31.05|30.9|30.68|30.43|17
1744039060000|2025-04-07 15:17:40|31.05|30.8|30.67|30.59|31.05|30.81|30.67|30.53|24
1744039070000|2025-04-07 15:17:50|30.71|30.46|30.56|30.48|30.71|30.54|30.54|30.4|3
1744039080000|2025-04-07 15:18:00|30.54|30.46|30.6|30.52|30.79|30.57|30.54|30.38|31
1744039090000|2025-04-07 15:18:10|30.67|30.42|30.69|30.44|30.7|30.46|30.54|30.31|34
1744039100000|2025-04-07 15:18:20|30.7|30.45|30.83|30.58|30.87|30.63|30.69|30.44|26
1744039110000|2025-04-07 15:18:30|30.84|30.59|31.04|30.79|31.04|30.79|30.84|30.59|7
1744039120000|2025-04-07 15:18:40|31.02|30.77|31|30.75|31.02|30.77|30.92|30.67|7
1744039130000|2025-04-07 15:18:50|30.99|30.74|30.71|30.63|30.99|30.74|30.71|30.58|21
1744039140000|2025-04-07 15:19:00|30.84|30.59|30.65|30.4|30.9|30.65|30.63|30.38|4
1744039150000|2025-04-07 15:19:10|30.66|30.41|30.77|30.52|30.78|30.53|30.66|30.41|8
1744039160000|2025-04-07 15:19:20|30.68|30.6|30.6|30.52|30.76|30.6|30.59|30.4|8
1744039170000|2025-04-07 15:19:30|30.66|30.41|30.56|30.31|30.68|30.53|30.55|30.31|50
1744039180000|2025-04-07 15:19:40|30.55|30.3|30.57|30.32|30.57|30.32|30.53|30.28|0
1744039190000|2025-04-07 15:19:50|30.55|30.3|30.45|30.2|30.55|30.36|30.44|30.2|21
1744039200000|2025-04-07 15:20:00|30.51|30.26|30.37|30.12|30.51|30.28|30.35|30.12|8
1744039210000|2025-04-07 15:20:10|30.31|30.06|30.19|29.94|30.31|30.08|30.13|29.94|25
1744039220000|2025-04-07 15:20:20|30.1|30.02|30.04|29.96|30.25|30.04|30.04|29.88|6
1744039230000|2025-04-07 15:20:30|30.02|29.94|30.24|29.99|30.28|30.12|30.02|29.85|30
1744039240000|2025-04-07 15:20:40|30.16|30.08|30.29|30.04|30.29|30.12|30.16|30.03|1
1744039250000|2025-04-07 15:20:50|30.39|30.14|30.32|30.07|30.39|30.14|30.32|30.07|4
1744039260000|2025-04-07 15:21:00|30.3|30.05|30.47|30.22|30.49|30.24|30.16|29.94|66
1744039270000|2025-04-07 15:21:10|30.46|30.21|30.43|30.18|30.46|30.28|30.3|30.09|7
1744039280000|2025-04-07 15:21:20|30.41|30.16|30.65|30.4|30.65|30.4|30.39|30.16|11
1744039290000|2025-04-07 15:21:30|30.64|30.39|30.57|30.32|30.69|30.46|30.44|30.3|18
1744039300000|2025-04-07 15:21:40|30.56|30.31|30.56|30.48|30.57|30.49|30.46|30.29|23
1744039310000|2025-04-07 15:21:50|30.6|30.35|30.44|30.36|30.6|30.41|30.41|30.26|19
1744039320000|2025-04-07 15:22:00|30.46|30.38|30.46|30.38|30.54|30.41|30.43|30.29|9
1744039330000|2025-04-07 15:22:10|30.52|30.27|30.5|30.42|30.54|30.43|30.35|30.24|14
1744039340000|2025-04-07 15:22:20|30.51|30.43|30.68|30.6|30.77|30.61|30.51|30.34|43
1744039350000|2025-04-07 15:22:30|30.8|30.55|30.87|30.62|30.88|30.76|30.79|30.55|3
1744039360000|2025-04-07 15:22:40|30.89|30.64|30.76|30.68|30.9|30.75|30.76|30.62|7
1744039370000|2025-04-07 15:22:50|30.74|30.66|30.71|30.63|30.79|30.66|30.71|30.54|9
1744039380000|2025-04-07 15:23:00|30.7|30.62|30.79|30.54|30.79|30.63|30.66|30.49|11
1744039390000|2025-04-07 15:23:10|30.68|30.6|31.01|30.76|31.03|30.82|30.65|30.48|62
1744039400000|2025-04-07 15:23:20|31.03|30.78|31|30.75|31.03|30.78|30.97|30.72|2
1744039410000|2025-04-07 15:23:30|30.99|30.74|31.04|30.79|31.04|30.87|30.88|30.69|13
1744039420000|2025-04-07 15:23:40|30.95|30.87|31.02|30.77|31.02|30.87|30.89|30.73|9
1744039430000|2025-04-07 15:23:50|31.03|30.78|31.12|30.87|31.12|30.89|30.97|30.78|20
1744039440000|2025-04-07 15:24:00|31.13|30.88|31.23|30.98|31.23|31.06|31.13|30.88|24
1744039450000|2025-04-07 15:24:10|31.15|31.07|31.28|31.03|31.3|31.07|31.15|30.99|2
1744039460000|2025-04-07 15:24:20|31.19|31.11|31.19|31.11|31.27|31.11|31.14|30.97|21
1744039470000|2025-04-07 15:24:30|31.18|31.1|31.2|31.12|31.29|31.13|31.18|31.03|10
1744039480000|2025-04-07 15:24:40|31.18|31.1|31|30.92|31.2|31.12|31|30.92|8
1744039490000|2025-04-07 15:24:50|31.04|30.96|31.13|31.05|31.24|31.07|31.04|30.93|7
1744039500000|2025-04-07 15:25:00|31.11|31.03|30.98|30.9|31.18|31.03|30.96|30.8|14
1744039510000|2025-04-07 15:25:10|30.93|30.85|30.9|30.65|31|30.85|30.68|30.57|9
1744039520000|2025-04-07 15:25:20|30.81|30.73|30.72|30.64|30.85|30.73|30.7|30.57|30
1744039530000|2025-04-07 15:25:30|30.74|30.66|30.91|30.83|30.91|30.83|30.74|30.6|17
1744039540000|2025-04-07 15:25:40|30.89|30.81|30.86|30.78|30.97|30.81|30.83|30.65|17
1744039550000|2025-04-07 15:25:50|30.84|30.76|30.87|30.79|31|30.79|30.84|30.71|42
1744039560000|2025-04-07 15:26:00|30.89|30.81|30.76|30.68|30.91|30.83|30.73|30.59|122
1744039570000|2025-04-07 15:26:10|30.85|30.6|31|30.92|31.09|30.92|30.76|30.6|48
1744039580000|2025-04-07 15:26:20|31.06|30.81|30.9|30.65|31.06|30.81|30.89|30.65|3
1744039590000|2025-04-07 15:26:30|30.83|30.75|30.82|30.57|30.83|30.75|30.69|30.57|3
1744039600000|2025-04-07 15:26:40|30.73|30.65|30.79|30.71|30.79|30.71|30.68|30.6|8
1744039610000|2025-04-07 15:26:50|30.89|30.64|31.01|30.76|31.04|30.79|30.89|30.64|24
1744039620000|2025-04-07 15:27:00|31.03|30.78|31.08|30.83|31.18|30.99|30.95|30.78|6
1744039630000|2025-04-07 15:27:10|31.04|30.79|31.01|30.76|31.04|30.86|30.87|30.73|11
1744039640000|2025-04-07 15:27:20|31.03|30.78|30.95|30.87|31.09|30.95|30.95|30.78|9
1744039650000|2025-04-07 15:27:30|30.93|30.85|30.93|30.85|31.01|30.87|30.9|30.74|8
1744039660000|2025-04-07 15:27:40|30.91|30.83|31.01|30.93|31.09|30.95|30.91|30.83|8
1744039670000|2025-04-07 15:27:50|31|30.92|31.1|30.85|31.14|30.96|30.96|30.85|18
1744039680000|2025-04-07 15:28:00|31.08|30.83|30.95|30.7|31.13|30.99|30.93|30.69|165
1744039690000|2025-04-07 15:28:10|30.87|30.79|30.67|30.42|30.95|30.79|30.6|30.42|85
1744039700000|2025-04-07 15:28:20|30.68|30.43|30.85|30.6|30.85|30.73|30.53|30.37|292
1744039710000|2025-04-07 15:28:30|30.77|30.69|30.74|30.66|30.88|30.72|30.72|30.57|8
1744039720000|2025-04-07 15:28:40|30.94|30.69|30.8|30.72|30.94|30.72|30.77|30.6|10
1744039730000|2025-04-07 15:28:50|30.78|30.7|30.85|30.77|30.85|30.77|30.78|30.7|5
1744039740000|2025-04-07 15:29:00|30.83|30.75|30.98|30.73|31|30.84|30.81|30.67|13
1744039750000|2025-04-07 15:29:10|30.9|30.82|30.85|30.77|30.98|30.82|30.8|30.63|5
1744039760000|2025-04-07 15:29:20|30.87|30.79|30.87|30.79|30.95|30.79|30.81|30.7|41
1744039770000|2025-04-07 15:29:30|30.91|30.83|31.06|30.81|31.06|30.89|30.91|30.75|47
1744039780000|2025-04-07 15:29:40|30.97|30.89|30.94|30.86|31.07|30.91|30.94|30.78|5
1744039790000|2025-04-07 15:29:50|31|30.75|30.9|30.82|31|30.83|30.79|30.6|70
1744039800000|2025-04-07 15:30:00|31.04|30.79|30.74|30.66|31.04|30.79|30.64|30.39|27
1744039810000|2025-04-07 15:30:10|30.88|30.63|30.84|30.59|30.89|30.71|30.75|30.57|13
1744039820000|2025-04-07 15:30:20|30.87|30.62|30.7|30.62|30.94|30.69|30.7|30.55|29
1744039830000|2025-04-07 15:30:30|30.79|30.54|30.7|30.62|30.86|30.69|30.64|30.48|10
1744039840000|2025-04-07 15:30:40|30.69|30.61|30.58|30.5|30.74|30.61|30.55|30.44|35
1744039850000|2025-04-07 15:30:50|30.54|30.46|30.69|30.44|30.73|30.57|30.53|30.35|31
1744039860000|2025-04-07 15:31:00|30.6|30.52|30.62|30.37|30.68|30.55|30.56|30.37|62
1744039870000|2025-04-07 15:31:10|30.6|30.35|30.56|30.48|30.6|30.48|30.48|30.3|63
1744039880000|2025-04-07 15:31:20|30.61|30.53|30.66|30.58|30.76|30.68|30.61|30.5|27
1744039890000|2025-04-07 15:31:30|30.65|30.57|30.61|30.53|30.69|30.57|30.56|30.39|2
1744039900000|2025-04-07 15:31:40|30.69|30.44|30.63|30.38|30.69|30.52|30.48|30.29|0
1744039910000|2025-04-07 15:31:50|30.64|30.39|30.59|30.34|30.7|30.58|30.54|30.34|55
1744039920000|2025-04-07 15:32:00|30.61|30.36|30.43|30.35|30.61|30.43|30.43|30.27|47
1744039930000|2025-04-07 15:32:10|30.54|30.29|30.46|30.38|30.54|30.4|30.46|30.29|3
1744039940000|2025-04-07 15:32:20|30.49|30.41|30.63|30.38|30.65|30.5|30.49|30.38|48
1744039950000|2025-04-07 15:32:30|30.55|30.47|30.5|30.42|30.67|30.51|30.5|30.38|3
1744039960000|2025-04-07 15:32:40|30.48|30.4|30.65|30.4|30.65|30.43|30.44|30.28|27
1744039970000|2025-04-07 15:32:50|30.64|30.39|30.46|30.38|30.64|30.41|30.46|30.29|0
1744039980000|2025-04-07 15:33:00|30.48|30.4|30.36|30.28|30.59|30.4|30.36|30.22|0
1744039990000|2025-04-07 15:33:10|30.38|30.3|30.54|30.46|30.58|30.46|30.38|30.28|5
1744040000000|2025-04-07 15:33:20|30.62|30.37|30.48|30.4|30.62|30.45|30.46|30.32|2
1744040010000|2025-04-07 15:33:30|30.47|30.39|30.44|30.36|30.55|30.4|30.44|30.3|1
1744040020000|2025-04-07 15:33:40|30.43|30.35|30.49|30.41|30.52|30.41|30.43|30.27|0
1744040030000|2025-04-07 15:33:50|30.53|30.45|30.63|30.55|30.63|30.55|30.48|30.32|47
1744040040000|2025-04-07 15:34:00|30.64|30.56|30.66|30.58|30.91|30.75|30.64|30.56|4
1744040050000|2025-04-07 15:34:10|30.64|30.56|30.73|30.65|30.73|30.65|30.58|30.5|13
1744040060000|2025-04-07 15:34:20|30.79|30.54|30.77|30.52|30.82|30.66|30.69|30.52|1
1744040070000|2025-04-07 15:34:30|30.75|30.5|30.58|30.5|30.75|30.56|30.54|30.35|1
1744040080000|2025-04-07 15:34:40|30.59|30.51|30.58|30.5|30.65|30.51|30.49|30.35|2
1744040090000|2025-04-07 15:34:50|30.6|30.52|30.61|30.53|30.65|30.57|30.58|30.5|5
1744040100000|2025-04-07 15:35:00|30.65|30.57|30.48|30.4|30.68|30.58|30.47|30.3|44
1744040110000|2025-04-07 15:35:10|30.56|30.31|30.44|30.36|30.58|30.37|30.44|30.23|0
1744040120000|2025-04-07 15:35:20|30.52|30.27|30.41|30.33|30.52|30.33|30.41|30.21|29
1744040130000|2025-04-07 15:35:30|30.45|30.37|30.24|30.16|30.45|30.37|30.24|30.12|138
1744040140000|2025-04-07 15:35:40|30.23|30.15|30.26|30.18|30.37|30.21|30.23|30.09|5
1744040150000|2025-04-07 15:35:50|30.23|30.15|30.27|30.19|30.35|30.2|30.19|30.07|5
1744040160000|2025-04-07 15:36:00|30.33|30.25|30.35|30.1|30.4|30.29|30.28|30.1|15
1744040170000|2025-04-07 15:36:10|30.26|30.18|30.3|30.05|30.3|30.18|30.23|30.05|1
1744040180000|2025-04-07 15:36:20|30.21|30.13|30.01|29.93|30.25|30.13|30.01|29.85|20
1744040190000|2025-04-07 15:36:30|30|29.92|30.08|30|30.1|30.02|30|29.82|3
1744040200000|2025-04-07 15:36:40|30.12|29.87|30.23|30.15|30.26|30.15|30.08|29.87|24
1744040210000|2025-04-07 15:36:50|30.26|30.18|30.28|30.03|30.34|30.2|30.19|30|0
1744040220000|2025-04-07 15:37:00|30.25|30|30.33|30.25|30.4|30.25|30.16|30|0
1744040230000|2025-04-07 15:37:10|30.31|30.23|30.3|30.05|30.34|30.25|30.26|30.05|1
1744040240000|2025-04-07 15:37:20|30.23|30.15|30.35|30.1|30.35|30.2|30.23|30.05|0
1744040250000|2025-04-07 15:37:30|30.28|30.2|30.34|30.09|30.39|30.23|30.26|30.09|0
1744040260000|2025-04-07 15:37:40|30.23|30.15|30.17|30.09|30.29|30.15|30.17|30.03|0
1744040270000|2025-04-07 15:37:50|30.28|30.03|30.23|29.98|30.28|30.11|30.14|29.98|1
1744040280000|2025-04-07 15:38:00|30.15|30.07|30.2|30.12|30.29|30.13|30.12|29.95|6
1744040290000|2025-04-07 15:38:10|30.28|30.03|30.03|29.78|30.28|30.11|29.89|29.72|12
1744040300000|2025-04-07 15:38:20|30.01|29.76|30.07|29.99|30.07|29.99|29.95|29.76|7
1744040310000|2025-04-07 15:38:30|30.09|30.01|30.22|29.97|30.23|30.07|30.09|29.97|0
1744040320000|2025-04-07 15:38:40|30.17|29.92|30.31|30.06|30.33|30.12|30.09|29.92|6
1744040330000|2025-04-07 15:38:50|30.33|30.08|30.23|30.15|30.38|30.21|30.23|30.06|3
1744040340000|2025-04-07 15:39:00|30.21|30.13|30.29|30.21|30.39|30.24|30.21|30.07|3
1744040350000|2025-04-07 15:39:10|30.38|30.13|30.38|30.13|30.4|30.26|30.3|30.12|0
1744040360000|2025-04-07 15:39:20|30.3|30.22|30.29|30.21|30.36|30.22|30.27|30.08|1
1744040370000|2025-04-07 15:39:30|30.3|30.22|30.48|30.23|30.48|30.37|30.3|30.18|6
1744040380000|2025-04-07 15:39:40|30.35|30.27|30.35|30.27|30.43|30.27|30.3|30.18|0
1744040390000|2025-04-07 15:39:50|30.4|30.32|30.53|30.45|30.58|30.45|30.4|30.25|31
1744040400000|2025-04-07 15:40:00|30.54|30.46|30.53|30.28|30.68|30.52|30.47|30.27|22
1744040410000|2025-04-07 15:40:10|30.4|30.32|30.43|30.18|30.54|30.4|30.4|30.18|5
1744040420000|2025-04-07 15:40:20|30.41|30.16|30.33|30.08|30.41|30.16|30.31|30.06|0
1744040430000|2025-04-07 15:40:30|30.24|30.16|30.23|29.98|30.32|30.16|30.19|29.98|25
1744040440000|2025-04-07 15:40:40|30.25|30|30.14|29.89|30.25|30.09|30.14|29.89|4
1744040450000|2025-04-07 15:40:50|30.16|29.91|30.12|29.87|30.18|29.96|30.04|29.84|0
1744040460000|2025-04-07 15:41:00|30.11|29.86|30.02|29.77|30.11|29.88|29.94|29.77|0
1744040470000|2025-04-07 15:41:10|30.01|29.76|29.92|29.67|30.01|29.79|29.87|29.67|0
1744040480000|2025-04-07 15:41:20|29.84|29.76|29.95|29.7|29.95|29.79|29.84|29.7|0
1744040490000|2025-04-07 15:41:30|29.87|29.79|29.94|29.86|30.08|29.93|29.87|29.78|8
1744040500000|2025-04-07 15:41:40|29.91|29.83|29.9|29.65|29.99|29.83|29.86|29.65|3
1744040510000|2025-04-07 15:41:50|29.87|29.62|29.89|29.64|29.89|29.64|29.87|29.62|0
1744040520000|2025-04-07 15:42:00|29.88|29.63|29.89|29.64|29.89|29.64|29.88|29.63|0
1744040530000|2025-04-07 15:42:10|29.81|29.73|29.86|29.78|29.92|29.78|29.81|29.65|2
1744040540000|2025-04-07 15:42:20|29.94|29.69|29.9|29.65|29.94|29.78|29.86|29.65|0
1744040550000|2025-04-07 15:42:30|29.94|29.69|29.9|29.65|29.94|29.78|29.86|29.64|1
1744040560000|2025-04-07 15:42:40|29.94|29.69|29.94|29.69|29.94|29.78|29.81|29.64|0
1744040580000|2025-04-07 15:43:00|29.86|29.78|29.94|29.69|29.94|29.79|29.86|29.68|2
1744040590000|2025-04-07 15:43:10|29.93|29.68|29.78|29.53|29.93|29.68|29.66|29.45|71
1744040600000|2025-04-07 15:43:20|29.7|29.62|29.84|29.59|29.84|29.62|29.7|29.53|11
1744040610000|2025-04-07 15:43:30|29.75|29.67|29.79|29.54|29.83|29.67|29.75|29.54|0
1744040620000|2025-04-07 15:43:40|29.77|29.52|29.64|29.56|29.77|29.56|29.64|29.49|0
1744040630000|2025-04-07 15:43:50|29.75|29.5|29.7|29.62|29.76|29.62|29.64|29.46|0
1744040640000|2025-04-07 15:44:00|29.78|29.53|29.79|29.71|29.79|29.71|29.69|29.51|2
1744040650000|2025-04-07 15:44:10|29.78|29.7|29.74|29.66|29.86|29.7|29.74|29.58|2
1744040660000|2025-04-07 15:44:20|29.72|29.64|29.8|29.72|29.85|29.72|29.72|29.56|8
1744040670000|2025-04-07 15:44:30|29.93|29.68|29.79|29.54|29.93|29.72|29.79|29.54|23
1744040680000|2025-04-07 15:44:40|29.78|29.53|29.6|29.35|29.78|29.53|29.55|29.35|15
1744040690000|2025-04-07 15:44:50|29.51|29.43|29.62|29.54|29.63|29.54|29.47|29.35|2
1744040700000|2025-04-07 15:45:00|29.6|29.52|29.65|29.57|29.7|29.57|29.59|29.41|7
1744040710000|2025-04-07 15:45:10|29.69|29.61|29.84|29.59|29.94|29.78|29.69|29.53|0
1744040720000|2025-04-07 15:45:20|29.88|29.63|29.84|29.59|29.94|29.69|29.84|29.59|0
1744040730000|2025-04-07 15:45:30|29.88|29.63|29.94|29.69|29.94|29.7|29.76|29.6|0
1744040740000|2025-04-07 15:45:40|29.86|29.78|29.97|29.89|30.01|29.89|29.86|29.75|20
1744040750000|2025-04-07 15:45:50|29.94|29.86|30.08|29.83|30.13|29.92|29.94|29.78|8
1744040760000|2025-04-07 15:46:00|30.14|29.89|29.95|29.7|30.14|29.89|29.93|29.7|0
1744040770000|2025-04-07 15:46:10|29.97|29.72|29.97|29.72|29.99|29.74|29.97|29.72|0
1744040780000|2025-04-07 15:46:20|29.93|29.68|29.97|29.72|29.99|29.74|29.93|29.68|0
1744040790000|2025-04-07 15:46:30|29.99|29.74|30|29.75|30|29.83|29.86|29.69|2
1744040800000|2025-04-07 15:46:40|30.05|29.8|30.02|29.94|30.05|29.94|29.97|29.78|2
1744040810000|2025-04-07 15:46:50|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|1
1744040820000|2025-04-07 15:47:00|30.08|29.83|30.07|29.82|30.08|29.89|29.97|29.78|2
1744040830000|2025-04-07 15:47:10|29.97|29.89|30.07|29.82|30.1|29.89|29.97|29.8|0
1744040840000|2025-04-07 15:47:20|30|29.92|30.06|29.81|30.06|29.92|30|29.81|0
1744040850000|2025-04-07 15:47:30|30.08|29.83|30.03|29.78|30.09|29.84|30.03|29.78|0
1744040860000|2025-04-07 15:47:40|29.94|29.86|29.98|29.73|30.01|29.86|29.94|29.71|0
1744040870000|2025-04-07 15:47:50|30.01|29.76|29.94|29.86|30.01|29.86|29.94|29.73|0
1744040880000|2025-04-07 15:48:00|30|29.75|29.93|29.68|30|29.81|29.89|29.64|0
1744040890000|2025-04-07 15:48:10|29.95|29.7|29.9|29.82|29.98|29.82|29.9|29.69|4
1744040900000|2025-04-07 15:48:20|29.92|29.84|29.86|29.61|29.96|29.84|29.86|29.61|3
1744040910000|2025-04-07 15:48:30|29.79|29.71|29.9|29.65|29.91|29.74|29.79|29.65|1
1744040920000|2025-04-07 15:48:40|29.86|29.61|29.86|29.61|29.9|29.74|29.82|29.61|0
1744040930000|2025-04-07 15:48:50|29.9|29.65|29.76|29.51|29.9|29.69|29.75|29.5|0
1744040940000|2025-04-07 15:49:00|29.8|29.55|29.7|29.45|29.8|29.64|29.7|29.45|0
1744040950000|2025-04-07 15:49:10|29.71|29.46|29.74|29.49|29.81|29.61|29.64|29.43|4
1744040960000|2025-04-07 15:49:20|29.72|29.47|29.81|29.56|29.81|29.64|29.67|29.47|6
1744040970000|2025-04-07 15:49:30|29.72|29.64|29.81|29.56|29.81|29.66|29.72|29.56|0
1744040980000|2025-04-07 15:49:40|29.74|29.66|29.8|29.72|29.89|29.72|29.74|29.58|3
1744040990000|2025-04-07 15:49:50|29.89|29.64|29.89|29.64|29.89|29.64|29.89|29.64|0
1744041000000|2025-04-07 15:50:00|29.81|29.73|29.76|29.51|29.89|29.75|29.67|29.51|2
1744041010000|2025-04-07 15:50:10|29.81|29.56|29.7|29.45|29.81|29.58|29.64|29.45|0
1744041020000|2025-04-07 15:50:20|29.59|29.51|29.64|29.56|29.73|29.56|29.59|29.45|3
1744041030000|2025-04-07 15:50:30|29.67|29.59|29.65|29.4|29.75|29.59|29.61|29.4|4
1744041040000|2025-04-07 15:50:40|29.7|29.45|29.73|29.48|29.73|29.48|29.7|29.45|4
1744041050000|2025-04-07 15:50:50|29.71|29.46|29.83|29.58|29.85|29.64|29.71|29.46|0
1744041060000|2025-04-07 15:51:00|29.85|29.6|29.91|29.66|29.91|29.74|29.77|29.6|5
1744041070000|2025-04-07 15:51:10|29.84|29.76|30.05|29.8|30.05|29.8|29.84|29.68|0
1744041080000|2025-04-07 15:51:20|30.04|29.79|30.05|29.8|30.05|29.8|30.04|29.79|0
1744041090000|2025-04-07 15:51:30|29.96|29.88|30.05|29.8|30.05|29.88|29.9|29.74|2
1744041100000|2025-04-07 15:51:40|30.09|29.84|30.01|29.93|30.09|29.93|30.01|29.84|0
1744041110000|2025-04-07 15:51:50|30.06|29.98|30.16|29.91|30.16|29.98|30.06|29.91|4
1744041120000|2025-04-07 15:52:00|30.07|29.99|30.04|29.96|30.16|29.99|30.04|29.88|0
1744041130000|2025-04-07 15:52:10|30.1|29.85|30.06|29.81|30.1|29.89|29.92|29.76|1
1744041140000|2025-04-07 15:52:20|30.09|29.84|30.16|29.91|30.16|29.93|30.01|29.8|1
1744041150000|2025-04-07 15:52:30|30.2|29.95|30.17|29.92|30.2|29.98|30.04|29.88|0
1744041160000|2025-04-07 15:52:40|30.06|29.98|30.1|29.85|30.1|29.98|30.02|29.8|5
1744041170000|2025-04-07 15:52:50|30.11|29.86|30.09|29.84|30.15|29.9|30.09|29.84|5
1744041180000|2025-04-07 15:53:00|30.05|29.8|30.09|29.84|30.09|29.84|30.04|29.79|0
1744041190000|2025-04-07 15:53:10|30.07|29.82|30.18|29.93|30.18|29.93|30.07|29.82|6
1744041200000|2025-04-07 15:53:20|30.22|29.97|30.26|30.01|30.26|30.11|30.19|29.95|1
1744041210000|2025-04-07 15:53:30|30.28|30.03|30.26|30.01|30.28|30.03|30.26|30.01|0
1744041220000|2025-04-07 15:53:40|30.25|30|30.19|30.11|30.26|30.11|30.17|30|0
1744041230000|2025-04-07 15:53:50|30.2|30.12|30.3|30.05|30.3|30.12|30.2|30.03|8
1744041240000|2025-04-07 15:54:00|30.19|30.11|30.25|30.17|30.34|30.18|30.17|30.05|0
1744041250000|2025-04-07 15:54:10|30.26|30.18|30.26|30.01|30.28|30.2|30.21|29.96|53
1744041260000|2025-04-07 15:54:20|30.19|30.11|30.38|30.13|30.38|30.16|30.19|30.07|6
1744041270000|2025-04-07 15:54:30|30.4|30.15|30.38|30.13|30.4|30.15|30.38|30.13|0
1744041280000|2025-04-07 15:54:40|30.36|30.11|30.35|30.1|30.36|30.19|30.27|30.08|0
1744041290000|2025-04-07 15:54:50|30.33|30.08|30.36|30.11|30.36|30.13|30.21|30.01|1
1744041300000|2025-04-07 15:55:00|30.31|30.06|30.17|29.92|30.31|30.14|30.09|29.92|2
1744041310000|2025-04-07 15:55:10|30.06|29.98|30.14|29.89|30.14|29.98|30.01|29.87|0
1744041320000|2025-04-07 15:55:20|30.06|29.98|30.2|29.95|30.25|30.08|30.06|29.94|1
1744041330000|2025-04-07 15:55:30|30.19|29.94|30.19|29.94|30.19|29.94|30.15|29.9|0
1744041340000|2025-04-07 15:55:40|30.21|29.96|30.24|29.99|30.24|29.99|30.19|29.94|0
1744041350000|2025-04-07 15:55:50|30.26|30.01|30.22|30.14|30.3|30.14|30.2|30.01|0
1744041360000|2025-04-07 15:56:00|30.2|30.12|30.26|30.01|30.28|30.16|30.2|30.01|0
1744041370000|2025-04-07 15:56:10|30.25|30|30.21|29.96|30.26|30.11|30.17|29.96|0
1744041380000|2025-04-07 15:56:20|30.12|30.04|30.15|29.9|30.2|30.04|30.07|29.9|0
1744041390000|2025-04-07 15:56:30|30.11|29.86|30.06|29.81|30.11|29.89|29.97|29.8|0
1744041400000|2025-04-07 15:56:40|30.08|29.83|30.05|29.8|30.1|29.89|29.97|29.8|0
1744041410000|2025-04-07 15:56:50|30.04|29.79|30.05|29.8|30.05|29.86|29.94|29.75|0
1744041420000|2025-04-07 15:57:00|29.97|29.89|30.05|29.8|30.05|29.89|29.97|29.8|0
1744041430000|2025-04-07 15:57:10|29.97|29.89|29.96|29.88|30.05|29.89|29.94|29.8|0
1744041440000|2025-04-07 15:57:20|29.97|29.89|30.23|29.98|30.24|29.99|29.97|29.81|10
1744041450000|2025-04-07 15:57:30|30.24|29.99|30.15|30.07|30.24|30.07|30.11|29.99|0
1744041460000|2025-04-07 15:57:40|30.24|29.99|30.29|30.04|30.29|30.04|30.24|29.99|0
1744041480000|2025-04-07 15:58:00|30.2|30.12|30.33|30.08|30.33|30.12|30.16|30|0
1744041490000|2025-04-07 15:58:10|30.24|30.16|30.33|30.08|30.33|30.16|30.2|30.08|1
1744041500000|2025-04-07 15:58:20|30.25|30.17|30.43|30.18|30.45|30.28|30.25|30.13|5
1744041510000|2025-04-07 15:58:30|30.45|30.2|30.41|30.16|30.45|30.2|30.41|30.16|0
1744041520000|2025-04-07 15:58:40|30.44|30.19|30.48|30.23|30.48|30.23|30.44|30.19|0
1744041530000|2025-04-07 15:58:50|30.44|30.19|30.36|30.11|30.45|30.2|30.36|30.11|0
1744041540000|2025-04-07 15:59:00|30.38|30.13|30.46|30.21|30.46|30.21|30.38|30.13|0
1744041550000|2025-04-07 15:59:10|30.45|30.2|30.32|30.24|30.45|30.24|30.32|30.11|1
1744041560000|2025-04-07 15:59:20|30.4|30.15|30.4|30.15|30.4|30.15|30.4|30.15|0
1744041570000|2025-04-07 15:59:30|30.36|30.11|30.39|30.14|30.39|30.23|30.31|30.1|1
1744041580000|2025-04-07 15:59:40|30.31|30.23|30.43|30.18|30.43|30.23|30.31|30.14|2
1744041590000|2025-04-07 15:59:50|30.42|30.17|30.45|30.2|30.45|30.2|30.38|30.13|2
1744041600000|2025-04-07 16:00:00|30.46|30.21|30.61|30.36|30.61|30.36|30.39|30.21|1
1744041610000|2025-04-07 16:00:10|30.63|30.38|30.58|30.33|30.63|30.38|30.58|30.33|1
1744041620000|2025-04-07 16:00:20|30.61|30.36|30.66|30.41|30.66|30.46|30.54|30.36|0
1744041630000|2025-04-07 16:00:30|30.59|30.51|30.68|30.43|30.68|30.51|30.59|30.42|0
1744041640000|2025-04-07 16:00:40|30.67|30.42|30.61|30.36|30.67|30.42|30.61|30.36|0
1744041650000|2025-04-07 16:00:50|30.52|30.44|30.5|30.25|30.6|30.44|30.5|30.25|0
1744041660000|2025-04-07 16:01:00|30.49|30.24|30.45|30.2|30.52|30.3|30.38|30.17|0
1744041670000|2025-04-07 16:01:10|30.49|30.24|30.44|30.19|30.49|30.24|30.44|30.19|0
1744041680000|2025-04-07 16:01:20|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|0
1744041690000|2025-04-07 16:01:30|30.44|30.19|30.5|30.25|30.5|30.25|30.44|30.19|1
1744041700000|2025-04-07 16:01:40|30.55|30.3|30.56|30.31|30.56|30.31|30.55|30.3|0
1744041710000|2025-04-07 16:01:50|30.6|30.35|30.65|30.4|30.65|30.4|30.6|30.35|0
1744041720000|2025-04-07 16:02:00|30.66|30.41|30.65|30.4|30.66|30.41|30.65|30.4|0
1744041730000|2025-04-07 16:02:10|30.59|30.34|30.62|30.37|30.62|30.37|30.59|30.34|0
1744041740000|2025-04-07 16:02:20|30.64|30.39|30.66|30.41|30.69|30.44|30.64|30.39|1
1744041750000|2025-04-07 16:02:30|30.65|30.4|30.5|30.25|30.65|30.4|30.41|30.25|1
1744041760000|2025-04-07 16:02:40|30.53|30.28|30.61|30.36|30.61|30.36|30.51|30.26|0
1744041770000|2025-04-07 16:02:50|30.59|30.34|30.61|30.36|30.61|30.36|30.59|30.34|0
1744041780000|2025-04-07 16:03:00|30.6|30.35|30.61|30.36|30.61|30.44|30.52|30.35|0
1744041790000|2025-04-07 16:03:10|30.63|30.38|30.73|30.48|30.73|30.48|30.63|30.38|1
1744041800000|2025-04-07 16:03:20|30.77|30.52|30.78|30.53|30.78|30.53|30.77|30.52|0
1744041810000|2025-04-07 16:03:30|30.74|30.49|30.62|30.54|30.74|30.57|30.62|30.43|1
1744041820000|2025-04-07 16:03:40|30.63|30.55|30.74|30.49|30.74|30.57|30.63|30.43|0
1744041830000|2025-04-07 16:03:50|30.73|30.48|30.69|30.44|30.73|30.48|30.69|30.44|0
1744041850000|2025-04-07 16:04:10|30.68|30.43|30.64|30.39|30.68|30.43|30.63|30.38|0
1744041860000|2025-04-07 16:04:20|30.56|30.48|30.64|30.39|30.64|30.48|30.54|30.38|2
1744041870000|2025-04-07 16:04:30|30.56|30.48|30.64|30.39|30.64|30.48|30.56|30.39|0
1744041880000|2025-04-07 16:04:40|30.6|30.35|30.59|30.34|30.62|30.37|30.59|30.34|3
1744041890000|2025-04-07 16:04:50|30.61|30.36|30.59|30.34|30.64|30.39|30.59|30.34|0
1744041900000|2025-04-07 16:05:00|30.51|30.43|30.73|30.48|30.73|30.52|30.51|30.41|2
1744041910000|2025-04-07 16:05:10|30.74|30.49|30.6|30.52|30.74|30.58|30.6|30.43|0
1744041920000|2025-04-07 16:05:20|30.69|30.44|30.71|30.63|30.79|30.63|30.65|30.44|1
1744041930000|2025-04-07 16:05:30|30.77|30.69|30.78|30.53|30.78|30.7|30.7|30.53|1
1744041940000|2025-04-07 16:05:40|30.77|30.52|30.78|30.53|30.78|30.6|30.68|30.51|0
1744041950000|2025-04-07 16:05:50|30.7|30.62|30.84|30.59|30.84|30.67|30.7|30.59|1
1744041960000|2025-04-07 16:06:00|30.86|30.61|30.81|30.56|30.86|30.69|30.76|30.56|3
1744041970000|2025-04-07 16:06:10|30.73|30.65|30.75|30.67|30.83|30.67|30.73|30.58|1
1744041980000|2025-04-07 16:06:20|30.83|30.58|30.91|30.66|30.91|30.74|30.75|30.58|2
1744041990000|2025-04-07 16:06:30|30.92|30.67|30.85|30.77|30.93|30.77|30.83|30.65|68
1744042000000|2025-04-07 16:06:40|30.89|30.81|30.89|30.81|31.03|30.84|30.85|30.73|265
1744042010000|2025-04-07 16:06:50|30.83|30.75|30.88|30.8|30.96|30.8|30.82|30.65|213
1744042020000|2025-04-07 16:07:00|30.92|30.84|30.84|30.59|30.93|30.85|30.8|30.59|34
1744042030000|2025-04-07 16:07:10|30.76|30.68|30.85|30.6|30.85|30.69|30.76|30.59|0
1744042040000|2025-04-07 16:07:20|30.76|30.68|30.81|30.73|30.85|30.73|30.76|30.6|0
1744042050000|2025-04-07 16:07:30|30.82|30.74|30.98|30.73|30.98|30.79|30.82|30.66|0
1744042060000|2025-04-07 16:07:40|30.89|30.81|30.87|30.79|30.98|30.82|30.85|30.73|0
1744042070000|2025-04-07 16:07:50|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|2
1744042080000|2025-04-07 16:08:00|30.75|30.67|30.94|30.69|30.94|30.7|30.75|30.67|78
1744042090000|2025-04-07 16:08:10|30.9|30.82|30.94|30.86|31.03|30.87|30.9|30.78|122
1744042100000|2025-04-07 16:08:20|30.95|30.87|30.94|30.86|30.98|30.9|30.92|30.84|0
1744042110000|2025-04-07 16:08:30|30.92|30.84|30.95|30.7|31|30.85|30.87|30.7|43
1744042120000|2025-04-07 16:08:40|30.86|30.78|30.87|30.79|30.95|30.79|30.86|30.7|0
1744042130000|2025-04-07 16:08:50|30.95|30.7|30.86|30.78|30.95|30.79|30.86|30.7|0
1744042140000|2025-04-07 16:09:00|30.91|30.66|30.86|30.78|30.92|30.78|30.82|30.66|11
1744042150000|2025-04-07 16:09:10|30.85|30.77|30.99|30.74|30.99|30.82|30.85|30.68|3
1744042160000|2025-04-07 16:09:20|30.96|30.71|30.85|30.77|30.96|30.79|30.85|30.71|0
1744042170000|2025-04-07 16:09:30|30.86|30.78|30.93|30.68|30.93|30.78|30.85|30.68|1
1744042180000|2025-04-07 16:09:40|30.91|30.66|30.91|30.66|30.91|30.66|30.91|30.66|0
1744042190000|2025-04-07 16:09:50|30.93|30.68|30.93|30.68|30.93|30.68|30.93|30.68|0
1744042200000|2025-04-07 16:10:00|30.85|30.77|30.9|30.82|30.99|30.82|30.85|30.69|2
1744042210000|2025-04-07 16:10:10|30.99|30.74|31|30.75|31|30.82|30.85|30.68|1
1744042220000|2025-04-07 16:10:20|30.92|30.84|30.99|30.74|30.99|30.84|30.91|30.74|23
1744042230000|2025-04-07 16:10:30|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|0
1744042240000|2025-04-07 16:10:40|31|30.75|31|30.75|31.02|30.77|31|30.75|1
1744042250000|2025-04-07 16:10:50|31.02|30.77|30.93|30.85|31.02|30.86|30.93|30.77|1
1744042260000|2025-04-07 16:11:00|30.95|30.87|30.85|30.77|31.03|30.87|30.83|30.68|322
1744042270000|2025-04-07 16:11:10|30.84|30.76|30.8|30.72|30.91|30.76|30.8|30.64|1
1744042280000|2025-04-07 16:11:20|30.87|30.62|30.81|30.56|30.87|30.66|30.74|30.56|47
1744042290000|2025-04-07 16:11:30|30.74|30.66|30.83|30.58|30.83|30.67|30.7|30.51|54
1744042300000|2025-04-07 16:11:40|30.73|30.65|30.69|30.44|30.8|30.65|30.62|30.43|29
1744042310000|2025-04-07 16:11:50|30.72|30.47|30.73|30.48|30.73|30.57|30.6|30.43|1
1744042320000|2025-04-07 16:12:00|30.65|30.57|30.71|30.46|30.78|30.57|30.65|30.46|1
1744042330000|2025-04-07 16:12:10|30.66|30.41|30.66|30.41|30.68|30.5|30.5|30.33|1
1744042340000|2025-04-07 16:12:20|30.69|30.44|30.71|30.46|30.71|30.54|30.62|30.38|2
1744042350000|2025-04-07 16:12:30|30.73|30.48|30.75|30.67|30.83|30.67|30.63|30.48|2
1744042360000|2025-04-07 16:12:40|30.78|30.53|30.71|30.63|30.83|30.67|30.71|30.53|1
1744042370000|2025-04-07 16:12:50|30.79|30.54|30.84|30.59|30.84|30.68|30.7|30.54|1
1744042380000|2025-04-07 16:13:00|30.82|30.57|30.68|30.43|30.82|30.63|30.66|30.41|1
1744042390000|2025-04-07 16:13:10|30.66|30.41|30.68|30.43|30.69|30.53|30.51|30.34|2
1744042400000|2025-04-07 16:13:20|30.66|30.41|30.63|30.38|30.68|30.5|30.58|30.38|0
1744042410000|2025-04-07 16:13:30|30.61|30.36|30.55|30.3|30.61|30.36|30.55|30.3|0
1744042420000|2025-04-07 16:13:40|30.54|30.29|30.49|30.24|30.54|30.34|30.42|30.24|1
1744042430000|2025-04-07 16:13:50|30.51|30.26|30.47|30.39|30.51|30.42|30.43|30.26|0
1744042440000|2025-04-07 16:14:00|30.58|30.33|30.54|30.46|30.58|30.46|30.46|30.29|0
1744042450000|2025-04-07 16:14:10|30.64|30.39|30.57|30.49|30.65|30.49|30.52|30.35|0
1744042460000|2025-04-07 16:14:20|30.6|30.35|30.55|30.3|30.6|30.39|30.43|30.26|27
1744042470000|2025-04-07 16:14:30|30.54|30.29|30.64|30.39|30.64|30.39|30.47|30.28|0
1744042480000|2025-04-07 16:14:40|30.56|30.48|30.54|30.29|30.67|30.48|30.52|30.27|2
1744042490000|2025-04-07 16:14:50|30.51|30.26|30.51|30.26|30.53|30.28|30.49|30.24|0
1744042500000|2025-04-07 16:15:00|30.53|30.28|30.5|30.25|30.53|30.31|30.37|30.16|2
1744042510000|2025-04-07 16:15:10|30.46|30.38|30.58|30.33|30.6|30.45|30.46|30.31|2
1744042520000|2025-04-07 16:15:20|30.55|30.3|30.51|30.26|30.55|30.3|30.51|30.26|0
1744042530000|2025-04-07 16:15:30|30.57|30.32|30.56|30.31|30.57|30.4|30.4|30.23|112
1744042540000|2025-04-07 16:15:40|30.48|30.4|30.48|30.4|30.59|30.42|30.48|30.32|0
1744042550000|2025-04-07 16:15:50|30.49|30.41|30.65|30.4|30.65|30.48|30.49|30.4|1
1744042560000|2025-04-07 16:16:00|30.56|30.48|30.5|30.42|30.64|30.48|30.5|30.36|2
1744042570000|2025-04-07 16:16:10|30.58|30.33|30.52|30.44|30.59|30.44|30.47|30.31|2
1744042580000|2025-04-07 16:16:20|30.55|30.47|30.58|30.5|30.58|30.5|30.55|30.47|1
1744042590000|2025-04-07 16:16:30|30.6|30.52|30.73|30.48|30.73|30.58|30.58|30.45|1
1744042600000|2025-04-07 16:16:40|30.69|30.44|30.68|30.43|30.69|30.52|30.57|30.39|1
1744042610000|2025-04-07 16:16:50|30.66|30.41|30.69|30.44|30.69|30.44|30.66|30.41|0
1744042620000|2025-04-07 16:17:00|30.63|30.55|30.68|30.6|30.76|30.6|30.62|30.44|0
1744042630000|2025-04-07 16:17:10|30.67|30.59|30.56|30.31|30.73|30.59|30.56|30.31|0
1744042640000|2025-04-07 16:17:20|30.58|30.33|30.59|30.34|30.59|30.43|30.5|30.31|0
1744042650000|2025-04-07 16:17:30|30.54|30.29|30.46|30.38|30.54|30.38|30.46|30.29|0
1744042660000|2025-04-07 16:17:40|30.59|30.34|30.61|30.53|30.69|30.53|30.51|30.34|0
1744042670000|2025-04-07 16:17:50|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|0
1744042680000|2025-04-07 16:18:00|30.65|30.57|30.85|30.6|30.85|30.66|30.65|30.52|1
1744042700000|2025-04-07 16:18:20|30.77|30.69|30.83|30.75|30.91|30.77|30.77|30.62|103
1744042710000|2025-04-07 16:18:30|30.91|30.66|30.87|30.62|30.91|30.66|30.87|30.62|0
1744042720000|2025-04-07 16:18:40|30.85|30.6|30.77|30.52|30.85|30.6|30.77|30.52|0
1744042730000|2025-04-07 16:18:50|30.7|30.62|30.77|30.52|30.77|30.62|30.7|30.52|0
1744042740000|2025-04-07 16:19:00|30.71|30.63|30.81|30.56|30.81|30.65|30.71|30.56|0
1744042750000|2025-04-07 16:19:10|30.82|30.57|30.69|30.61|30.82|30.62|30.65|30.48|21
1744042760000|2025-04-07 16:19:20|30.7|30.62|30.69|30.44|30.74|30.62|30.68|30.44|21
1744042770000|2025-04-07 16:19:30|30.67|30.42|30.69|30.44|30.69|30.44|30.67|30.42|1
1744042780000|2025-04-07 16:19:40|30.71|30.46|30.66|30.41|30.71|30.48|30.56|30.39|1
1744042790000|2025-04-07 16:19:50|30.67|30.42|30.55|30.47|30.67|30.47|30.53|30.37|40
1744042800000|2025-04-07 16:20:00|30.64|30.39|30.66|30.41|30.67|30.52|30.58|30.39|1
1744042810000|2025-04-07 16:20:10|30.67|30.42|30.55|30.47|30.67|30.52|30.55|30.42|1
1744042820000|2025-04-07 16:20:20|30.58|30.5|30.71|30.63|30.71|30.63|30.58|30.5|1
1744042830000|2025-04-07 16:20:30|30.82|30.57|30.76|30.68|30.82|30.68|30.74|30.57|1
1744042840000|2025-04-07 16:20:40|30.75|30.67|30.85|30.6|30.85|30.67|30.71|30.6|2
1744042850000|2025-04-07 16:20:50|30.76|30.68|30.74|30.49|30.77|30.68|30.71|30.49|21
1744042860000|2025-04-07 16:21:00|30.71|30.63|30.72|30.47|30.75|30.67|30.68|30.47|2
1744042870000|2025-04-07 16:21:10|30.69|30.44|30.66|30.41|30.69|30.44|30.66|30.41|0
1744042880000|2025-04-07 16:21:20|30.67|30.42|30.67|30.42|30.67|30.5|30.58|30.41|0
1744042890000|2025-04-07 16:21:30|30.6|30.52|30.73|30.65|30.79|30.65|30.6|30.43|0
1744042900000|2025-04-07 16:21:40|30.82|30.57|30.92|30.67|30.92|30.77|30.8|30.57|0
1744042910000|2025-04-07 16:21:50|30.85|30.77|30.86|30.78|30.93|30.79|30.85|30.67|0
1744042920000|2025-04-07 16:22:00|30.85|30.77|30.89|30.64|30.89|30.77|30.81|30.64|0
1744042930000|2025-04-07 16:22:10|30.81|30.73|30.85|30.77|30.96|30.77|30.81|30.71|52
1744042940000|2025-04-07 16:22:20|30.92|30.67|30.9|30.65|30.92|30.67|30.9|30.65|1
1744042950000|2025-04-07 16:22:30|30.85|30.6|30.84|30.59|30.87|30.62|30.82|30.57|0
1744042960000|2025-04-07 16:22:40|30.89|30.64|30.87|30.62|30.89|30.64|30.84|30.59|0
1744042970000|2025-04-07 16:22:50|30.84|30.59|30.68|30.6|30.84|30.62|30.68|30.55|1
1744042980000|2025-04-07 16:23:00|30.72|30.64|30.86|30.61|30.87|30.64|30.72|30.61|34
1744042990000|2025-04-07 16:23:10|30.78|30.7|30.83|30.75|30.87|30.75|30.78|30.62|0
1744043000000|2025-04-07 16:23:20|30.91|30.66|30.82|30.57|30.91|30.66|30.82|30.57|0
1744043010000|2025-04-07 16:23:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1744043030000|2025-04-07 16:23:50|30.84|30.59|30.71|30.46|30.84|30.59|30.71|30.46|0
1744043040000|2025-04-07 16:24:00|30.67|30.42|30.72|30.47|30.77|30.52|30.67|30.42|0
1744043050000|2025-04-07 16:24:10|30.76|30.51|30.71|30.46|30.76|30.64|30.68|30.46|0
1744043060000|2025-04-07 16:24:20|30.73|30.48|30.66|30.41|30.73|30.48|30.66|30.41|0
1744043070000|2025-04-07 16:24:30|30.64|30.39|30.66|30.41|30.68|30.43|30.5|30.34|0
1744043080000|2025-04-07 16:24:40|30.65|30.4|30.62|30.37|30.65|30.4|30.61|30.36|0
1744043090000|2025-04-07 16:24:50|30.58|30.5|30.62|30.37|30.67|30.5|30.58|30.37|0
1744043100000|2025-04-07 16:25:00|30.64|30.39|30.57|30.32|30.64|30.39|30.57|30.32|0
1744043110000|2025-04-07 16:25:10|30.59|30.34|30.46|30.38|30.61|30.4|30.46|30.34|0
1744043120000|2025-04-07 16:25:20|30.45|30.37|30.36|30.28|30.51|30.37|30.36|30.22|19
1744043130000|2025-04-07 16:25:30|30.43|30.18|30.46|30.21|30.47|30.33|30.34|30.15|3
1744043140000|2025-04-07 16:25:40|30.48|30.23|30.51|30.26|30.51|30.34|30.42|30.21|0
1744043150000|2025-04-07 16:25:50|30.43|30.35|30.51|30.26|30.55|30.39|30.43|30.26|0
1744043160000|2025-04-07 16:26:00|30.43|30.35|30.56|30.31|30.56|30.39|30.43|30.31|0
1744043170000|2025-04-07 16:26:10|30.48|30.4|30.61|30.36|30.62|30.45|30.48|30.31|0
1744043190000|2025-04-07 16:26:30|30.48|30.4|30.51|30.26|30.52|30.4|30.48|30.26|1
1744043200000|2025-04-07 16:26:40|30.5|30.25|30.39|30.14|30.5|30.25|30.39|30.14|0
1744043210000|2025-04-07 16:26:50|30.28|30.2|30.33|30.08|30.35|30.2|30.22|30.08|0
1744043220000|2025-04-07 16:27:00|30.22|30.14|30.31|30.06|30.33|30.14|30.22|30.06|0
1744043230000|2025-04-07 16:27:10|30.25|30.17|30.26|30.18|30.36|30.18|30.25|30.09|0
1744043240000|2025-04-07 16:27:20|30.37|30.12|30.46|30.21|30.46|30.29|30.37|30.12|0
1744043250000|2025-04-07 16:27:30|30.38|30.3|30.56|30.31|30.56|30.39|30.38|30.26|0
1744043260000|2025-04-07 16:27:40|30.57|30.32|30.59|30.34|30.59|30.34|30.57|30.32|0
1744043270000|2025-04-07 16:27:50|30.61|30.36|30.63|30.38|30.63|30.38|30.61|30.36|0
1744043280000|2025-04-07 16:28:00|30.64|30.39|30.71|30.46|30.73|30.48|30.64|30.39|0
1744043290000|2025-04-07 16:28:10|30.67|30.42|30.66|30.41|30.67|30.42|30.66|30.41|0
1744043300000|2025-04-07 16:28:20|30.65|30.4|30.61|30.36|30.65|30.4|30.6|30.35|0
1744043310000|2025-04-07 16:28:30|30.56|30.31|30.55|30.3|30.63|30.38|30.55|30.3|0
1744043320000|2025-04-07 16:28:40|30.54|30.29|30.63|30.38|30.63|30.38|30.5|30.25|0
1744043330000|2025-04-07 16:28:50|30.65|30.4|30.52|30.44|30.65|30.44|30.52|30.4|0
1744043340000|2025-04-07 16:29:00|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1744043350000|2025-04-07 16:29:10|30.65|30.4|30.59|30.34|30.65|30.4|30.59|30.34|1
1744043360000|2025-04-07 16:29:20|30.6|30.35|30.5|30.25|30.6|30.35|30.5|30.25|0
1744043370000|2025-04-07 16:29:30|30.49|30.24|30.49|30.24|30.54|30.29|30.49|30.24|0
1744043380000|2025-04-07 16:29:40|30.5|30.25|30.49|30.24|30.54|30.29|30.49|30.24|3
1744043390000|2025-04-07 16:29:50|30.5|30.25|30.54|30.46|30.61|30.46|30.46|30.25|3
1744043400000|2025-04-07 16:30:00|30.63|30.38|30.7|30.45|30.73|30.59|30.62|30.38|18
1744043410000|2025-04-07 16:30:10|30.74|30.49|30.77|30.52|30.77|30.52|30.7|30.45|0
1744043420000|2025-04-07 16:30:20|30.75|30.5|30.76|30.51|30.77|30.52|30.72|30.47|0
1744043430000|2025-04-07 16:30:30|30.74|30.49|30.68|30.43|30.78|30.53|30.68|30.43|0
1744043440000|2025-04-07 16:30:40|30.67|30.42|30.75|30.5|30.77|30.5|30.6|30.35|0
1744043450000|2025-04-07 16:30:50|30.71|30.46|30.7|30.45|30.71|30.46|30.7|30.45|0
1744043460000|2025-04-07 16:31:00|30.69|30.44|30.7|30.45|30.7|30.45|30.65|30.4|0
1744043470000|2025-04-07 16:31:10|30.68|30.43|30.57|30.49|30.7|30.49|30.57|30.43|0
1744043480000|2025-04-07 16:31:20|30.56|30.48|30.6|30.35|30.6|30.48|30.56|30.35|1
1744043490000|2025-04-07 16:31:30|30.58|30.33|30.54|30.29|30.58|30.33|30.54|30.29|0
1744043500000|2025-04-07 16:31:40|30.53|30.28|30.48|30.23|30.53|30.28|30.42|30.17|0
1744043510000|2025-04-07 16:31:50|30.49|30.24|30.41|30.16|30.49|30.24|30.41|30.16|0
1744043520000|2025-04-07 16:32:00|30.43|30.18|30.45|30.2|30.45|30.2|30.41|30.16|0
1744043530000|2025-04-07 16:32:10|30.49|30.24|30.48|30.23|30.49|30.24|30.45|30.2|0
1744043540000|2025-04-07 16:32:20|30.46|30.21|30.4|30.15|30.46|30.21|30.4|30.15|0
1744043550000|2025-04-07 16:32:30|30.42|30.17|30.37|30.12|30.44|30.19|30.32|30.07|0
1744043560000|2025-04-07 16:32:40|30.38|30.13|30.32|30.07|30.4|30.15|30.32|30.07|0
1744043570000|2025-04-07 16:32:50|30.33|30.08|30.37|30.12|30.37|30.12|30.33|30.08|0
1744043580000|2025-04-07 16:33:00|30.38|30.13|30.4|30.15|30.4|30.15|30.38|30.13|0
1744043590000|2025-04-07 16:33:10|30.42|30.17|30.41|30.16|30.42|30.17|30.41|30.16|0
1744043600000|2025-04-07 16:33:20|30.39|30.14|30.38|30.13|30.4|30.15|30.38|30.13|0
1744043610000|2025-04-07 16:33:30|30.4|30.15|30.42|30.17|30.42|30.17|30.4|30.15|0
1744043620000|2025-04-07 16:33:40|30.46|30.21|30.62|30.37|30.63|30.46|30.42|30.21|1
1744043630000|2025-04-07 16:33:50|30.64|30.39|30.64|30.39|30.64|30.39|30.64|30.39|0
1744043640000|2025-04-07 16:34:00|30.62|30.37|30.56|30.31|30.62|30.41|30.49|30.31|1
1744043650000|2025-04-07 16:34:10|30.6|30.35|30.65|30.4|30.66|30.49|30.57|30.35|0
1744043660000|2025-04-07 16:34:20|30.61|30.36|30.61|30.36|30.61|30.36|30.61|30.36|0
1744043670000|2025-04-07 16:34:30|30.48|30.4|30.55|30.3|30.55|30.4|30.48|30.3|1
1744043680000|2025-04-07 16:34:40|30.54|30.29|30.54|30.29|30.54|30.29|30.54|30.29|0
1744043690000|2025-04-07 16:34:50|30.55|30.3|30.54|30.29|30.55|30.3|30.54|30.29|0
1744043700000|2025-04-07 16:35:00|30.55|30.3|30.55|30.3|30.55|30.3|30.55|30.3|0
1744043710000|2025-04-07 16:35:10|30.57|30.32|30.6|30.35|30.6|30.41|30.49|30.32|0
1744043730000|2025-04-07 16:35:30|30.52|30.44|30.63|30.55|30.72|30.55|30.52|30.44|2
1744043740000|2025-04-07 16:35:40|30.58|30.5|30.61|30.36|30.65|30.5|30.58|30.36|3
1744043750000|2025-04-07 16:35:50|30.52|30.44|30.59|30.34|30.59|30.44|30.51|30.34|1
1744043760000|2025-04-07 16:36:00|30.51|30.43|30.65|30.4|30.65|30.46|30.51|30.35|0
1744043770000|2025-04-07 16:36:10|30.57|30.49|30.7|30.45|30.7|30.49|30.57|30.41|0
1744043780000|2025-04-07 16:36:20|30.65|30.4|30.65|30.4|30.65|30.4|30.65|30.4|0
1744043800000|2025-04-07 16:36:40|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|0
1744043810000|2025-04-07 16:36:50|30.71|30.46|30.64|30.39|30.71|30.54|30.62|30.39|1
1744043820000|2025-04-07 16:37:00|30.65|30.4|30.7|30.45|30.7|30.45|30.65|30.4|0
1744043840000|2025-04-07 16:37:20|30.74|30.49|30.74|30.49|30.74|30.49|30.74|30.49|0
1744043850000|2025-04-07 16:37:30|30.66|30.58|30.64|30.39|30.72|30.58|30.64|30.39|0
1744043860000|2025-04-07 16:37:40|30.65|30.4|30.64|30.39|30.65|30.4|30.64|30.39|0
1744043880000|2025-04-07 16:38:00|30.68|30.43|30.69|30.44|30.69|30.44|30.68|30.43|0
1744043890000|2025-04-07 16:38:10|30.68|30.43|30.69|30.44|30.69|30.44|30.68|30.43|0
1744043900000|2025-04-07 16:38:20|30.61|30.53|30.74|30.49|30.74|30.53|30.61|30.44|0
1744043910000|2025-04-07 16:38:30|30.66|30.58|30.8|30.55|30.8|30.58|30.66|30.54|0
1744043930000|2025-04-07 16:38:50|30.83|30.58|30.74|30.49|30.83|30.66|30.72|30.49|1
1744043940000|2025-04-07 16:39:00|30.75|30.5|30.75|30.5|30.75|30.5|30.75|30.5|0
1744043950000|2025-04-07 16:39:10|30.73|30.48|30.73|30.48|30.73|30.48|30.73|30.48|0
1744043960000|2025-04-07 16:39:20|30.72|30.47|30.8|30.55|30.8|30.55|30.72|30.47|0
1744043970000|2025-04-07 16:39:30|30.81|30.56|30.88|30.63|30.88|30.63|30.81|30.56|0
1744043980000|2025-04-07 16:39:40|30.9|30.82|31.03|30.78|31.03|30.82|30.9|30.73|0
1744044000000|2025-04-07 16:40:00|31.05|30.8|31.08|30.83|31.08|30.83|31.03|30.78|0
1744044010000|2025-04-07 16:40:10|31.1|30.8|31.01|30.76|31.1|30.9|30.95|30.76|0
1744044020000|2025-04-07 16:40:20|30.92|30.84|30.97|30.72|30.97|30.84|30.9|30.72|3
1744044030000|2025-04-07 16:40:30|30.82|30.74|30.91|30.66|30.91|30.74|30.77|30.58|1
1744044040000|2025-04-07 16:40:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|0
1744044050000|2025-04-07 16:40:50|30.92|30.67|30.92|30.67|30.92|30.67|30.92|30.67|0
1744044060000|2025-04-07 16:41:00|30.93|30.68|30.97|30.72|31|30.84|30.92|30.68|1
1744044070000|2025-04-07 16:41:10|30.98|30.73|30.96|30.88|30.98|30.9|30.92|30.73|0
1744044080000|2025-04-07 16:41:20|30.98|30.9|30.99|30.91|31.05|30.91|30.98|30.79|0
1744044090000|2025-04-07 16:41:30|30.97|30.89|30.94|30.86|30.97|30.89|30.94|30.86|0
1744044100000|2025-04-07 16:41:40|31.02|30.77|31.03|30.78|31.07|30.84|30.92|30.75|0
1744044110000|2025-04-07 16:41:50|31.05|30.8|31.04|30.79|31.06|30.81|31.03|30.78|0
1744044120000|2025-04-07 16:42:00|31.06|30.81|31.03|30.95|31.07|30.95|30.99|30.79|0
1744044130000|2025-04-07 16:42:10|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|0
1744044140000|2025-04-07 16:42:20|31.05|30.97|31.12|30.87|31.16|30.97|31.05|30.84|21
1744044150000|2025-04-07 16:42:30|31.16|30.91|31.15|30.9|31.18|30.93|31.13|30.88|5
1744044160000|2025-04-07 16:42:40|31.13|30.88|31.13|30.88|31.13|30.88|31.13|30.88|0
1744044170000|2025-04-07 16:42:50|31.12|30.87|31.06|30.81|31.12|30.91|30.99|30.81|1
1744044180000|2025-04-07 16:43:00|31.07|30.82|31.13|30.88|31.13|30.96|31.04|30.8|3
1744044190000|2025-04-07 16:43:10|31.09|30.84|31.09|30.84|31.13|30.88|31.09|30.84|0
1744044200000|2025-04-07 16:43:20|31.13|30.88|31.09|30.84|31.13|30.88|31.09|30.84|0
1744044210000|2025-04-07 16:43:30|31.07|30.82|31.05|30.8|31.07|30.82|31.04|30.79|1
1744044220000|2025-04-07 16:43:40|31.07|30.82|31.05|30.8|31.07|30.82|31.05|30.8|0
1744044230000|2025-04-07 16:43:50|31.08|30.83|31.11|30.86|31.11|30.86|31.08|30.83|0
1744044240000|2025-04-07 16:44:00|31.09|30.84|31.15|30.9|31.15|30.9|31.09|30.84|0
1744044250000|2025-04-07 16:44:10|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1744044260000|2025-04-07 16:44:20|31.12|30.87|31.12|30.87|31.12|30.87|31.12|30.87|0
1744044280000|2025-04-07 16:44:40|31.08|30.83|31.03|30.78|31.08|30.83|31.02|30.77|0
1744044290000|2025-04-07 16:44:50|31.07|30.82|31.05|30.8|31.07|30.82|31.05|30.8|0
1744044300000|2025-04-07 16:45:00|31.1|30.85|31.08|30.83|31.1|30.85|31.08|30.83|4
1744044310000|2025-04-07 16:45:10|31.06|30.81|31.05|30.8|31.08|30.91|30.96|30.8|3
1744044320000|2025-04-07 16:45:20|30.97|30.89|31|30.92|31|30.92|30.96|30.88|1
1744044330000|2025-04-07 16:45:30|30.96|30.88|30.95|30.87|31.07|30.94|30.95|30.8|5
1744044340000|2025-04-07 16:45:40|30.93|30.85|30.96|30.88|30.96|30.88|30.92|30.84|0
1744044350000|2025-04-07 16:45:50|30.91|30.83|30.94|30.86|30.96|30.88|30.91|30.83|0
1744044370000|2025-04-07 16:46:10|30.97|30.72|30.96|30.71|30.97|30.72|30.93|30.68|3
1744044380000|2025-04-07 16:46:20|30.88|30.8|30.86|30.78|30.98|30.82|30.86|30.71|0
1744044390000|2025-04-07 16:46:30|30.94|30.69|30.87|30.62|30.94|30.78|30.86|30.62|0
1744044400000|2025-04-07 16:46:40|30.79|30.71|30.92|30.67|30.92|30.75|30.79|30.67|0
1744044410000|2025-04-07 16:46:50|30.84|30.76|30.95|30.7|30.95|30.76|30.84|30.7|0
1744044430000|2025-04-07 16:47:10|30.93|30.68|30.93|30.68|30.93|30.68|30.93|30.68|0
1744044440000|2025-04-07 16:47:20|30.9|30.65|30.87|30.62|30.9|30.76|30.81|30.62|4
1744044450000|2025-04-07 16:47:30|30.79|30.71|30.92|30.67|30.92|30.75|30.79|30.62|0
1744044470000|2025-04-07 16:47:50|30.88|30.63|30.85|30.6|30.88|30.63|30.85|30.6|0
1744044480000|2025-04-07 16:48:00|30.87|30.62|30.93|30.68|30.93|30.76|30.79|30.62|0
1744044490000|2025-04-07 16:48:10|30.86|30.78|30.86|30.78|30.86|30.78|30.86|30.78|0
1744044500000|2025-04-07 16:48:20|30.95|30.7|30.95|30.7|30.95|30.78|30.86|30.68|9
1744044510000|2025-04-07 16:48:30|30.97|30.72|30.94|30.86|31.03|30.86|30.89|30.7|1
1744044520000|2025-04-07 16:48:40|30.9|30.82|30.95|30.7|30.96|30.82|30.87|30.7|0
1744044530000|2025-04-07 16:48:50|30.9|30.65|30.86|30.61|30.9|30.69|30.77|30.6|0
1744044540000|2025-04-07 16:49:00|30.77|30.69|30.89|30.81|30.92|30.84|30.77|30.61|1
1744044550000|2025-04-07 16:49:10|30.87|30.79|30.95|30.7|30.95|30.79|30.87|30.7|7
1744044560000|2025-04-07 16:49:20|30.94|30.69|30.98|30.73|31.03|30.81|30.89|30.69|4
1744044570000|2025-04-07 16:49:30|31.03|30.78|31.03|30.95|31.04|30.96|30.96|30.73|147
1744044580000|2025-04-07 16:49:40|31.01|30.93|30.98|30.9|31.07|30.93|30.98|30.77|2
1744044590000|2025-04-07 16:49:50|31.02|30.77|31.02|30.77|31.02|30.85|30.91|30.77|0
1744044600000|2025-04-07 16:50:00|30.91|30.83|31.02|30.77|31.02|30.85|30.91|30.77|0
1744044610000|2025-04-07 16:50:10|30.93|30.85|30.93|30.85|31.02|30.86|30.91|30.77|3
1744044620000|2025-04-07 16:50:20|31.02|30.77|31.01|30.93|31.05|30.93|30.94|30.77|0
1744044630000|2025-04-07 16:50:30|30.98|30.9|30.99|30.91|31.07|30.93|30.98|30.82|0
1744044640000|2025-04-07 16:50:40|31.01|30.93|31.02|30.94|31.02|30.94|31.01|30.93|0
1744044650000|2025-04-07 16:50:50|31.09|30.84|30.97|30.89|31.09|30.93|30.97|30.81|6
1744044660000|2025-04-07 16:51:00|30.95|30.87|30.95|30.7|31.02|30.87|30.86|30.7|0
1744044670000|2025-04-07 16:51:10|30.86|30.78|30.81|30.73|30.95|30.78|30.81|30.65|0
1744044680000|2025-04-07 16:51:20|30.76|30.68|30.69|30.61|30.76|30.68|30.69|30.61|0
1744044690000|2025-04-07 16:51:30|30.78|30.53|30.81|30.73|30.88|30.73|30.76|30.53|0
1744044700000|2025-04-07 16:51:40|30.8|30.72|30.9|30.65|30.9|30.73|30.8|30.65|1
1744044710000|2025-04-07 16:51:50|30.82|30.74|30.92|30.67|30.92|30.74|30.82|30.67|0
1744044720000|2025-04-07 16:52:00|30.95|30.7|30.81|30.73|30.96|30.79|30.81|30.65|2
1744044730000|2025-04-07 16:52:10|30.9|30.65|30.9|30.65|30.9|30.73|30.79|30.63|0
1744044740000|2025-04-07 16:52:20|30.95|30.7|31.05|30.8|31.05|30.89|30.92|30.7|0
1744044750000|2025-04-07 16:52:30|30.97|30.89|30.87|30.79|31.05|30.89|30.87|30.75|9
1744044760000|2025-04-07 16:52:40|30.89|30.81|30.89|30.81|30.98|30.81|30.89|30.73|0
1744044770000|2025-04-07 16:52:50|30.86|30.78|30.93|30.68|30.96|30.78|30.86|30.68|0
1744044780000|2025-04-07 16:53:00|30.94|30.69|30.95|30.7|30.95|30.76|30.84|30.68|0
1744044790000|2025-04-07 16:53:10|31|30.75|31|30.75|31|30.75|31|30.75|0
1744044800000|2025-04-07 16:53:20|30.94|30.86|30.98|30.73|31|30.86|30.9|30.73|0
1744044810000|2025-04-07 16:53:30|30.89|30.81|30.93|30.68|30.93|30.81|30.79|30.63|0
1744044820000|2025-04-07 16:53:40|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1744044830000|2025-04-07 16:53:50|30.95|30.7|30.94|30.69|30.98|30.82|30.84|30.68|0
1744044840000|2025-04-07 16:54:00|30.93|30.68|30.87|30.79|30.96|30.82|30.85|30.68|0
1744044850000|2025-04-07 16:54:10|30.96|30.71|30.79|30.71|30.96|30.79|30.79|30.63|0
1744044860000|2025-04-07 16:54:20|30.88|30.63|30.9|30.65|30.9|30.73|30.77|30.63|0
1744044870000|2025-04-07 16:54:30|30.88|30.63|30.85|30.6|30.88|30.71|30.74|30.58|0
1744044880000|2025-04-07 16:54:40|30.86|30.61|30.79|30.71|30.88|30.71|30.79|30.6|0
1744044890000|2025-04-07 16:54:50|30.77|30.69|30.74|30.66|30.83|30.69|30.74|30.58|0
1744044900000|2025-04-07 16:55:00|30.83|30.58|30.81|30.56|30.9|30.66|30.74|30.56|26
1744044910000|2025-04-07 16:55:10|30.84|30.59|30.78|30.7|30.86|30.7|30.78|30.59|1
1744044920000|2025-04-07 16:55:20|30.86|30.61|30.97|30.72|30.97|30.81|30.78|30.61|1
1744044930000|2025-04-07 16:55:30|30.89|30.81|30.89|30.81|30.97|30.81|30.89|30.72|0
1744044940000|2025-04-07 16:55:40|30.98|30.73|30.98|30.73|30.98|30.82|30.9|30.73|1
1744044960000|2025-04-07 16:56:00|30.9|30.82|31.03|30.78|31.03|30.87|30.9|30.78|2
1744044970000|2025-04-07 16:56:10|31.07|30.82|31.05|30.8|31.07|30.82|31.05|30.8|0
1744044980000|2025-04-07 16:56:20|31.03|30.78|30.99|30.91|31.07|30.91|30.94|30.77|2
1744044990000|2025-04-07 16:56:30|31|30.92|31.07|30.99|31.07|30.99|31|30.92|56
1744045000000|2025-04-07 16:56:40|31.05|30.97|31.11|30.86|31.11|30.99|31.03|30.86|7
1744045010000|2025-04-07 16:56:50|31.03|30.95|31.11|30.86|31.11|30.95|30.97|30.81|0
1744045020000|2025-04-07 16:57:00|31.03|30.95|31.07|30.99|31.07|30.99|31.03|30.95|0
1744045030000|2025-04-07 16:57:10|31.11|30.86|31.02|30.94|31.11|30.94|31.02|30.86|0
1744045050000|2025-04-07 16:57:30|31.11|30.86|31.06|30.81|31.11|30.92|31|30.81|1
1744045060000|2025-04-07 16:57:40|31.04|30.79|31.02|30.94|31.08|30.94|30.95|30.79|0
1744045070000|2025-04-07 16:57:50|31.11|30.86|31.07|30.99|31.11|30.99|31.07|30.86|0
1744045080000|2025-04-07 16:58:00|31.05|30.97|31.07|30.99|31.07|30.99|31.05|30.97|0
1744045090000|2025-04-07 16:58:10|31.11|31.03|31.07|30.99|31.11|31.03|31.05|30.97|156
1744045100000|2025-04-07 16:58:20|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|5
1744045110000|2025-04-07 16:58:30|31.07|30.99|31.07|30.99|31.07|30.99|31.05|30.97|3
1744045120000|2025-04-07 16:58:40|31.04|30.96|30.99|30.91|31.07|30.99|30.99|30.91|22
1744045130000|2025-04-07 16:58:50|30.97|30.89|31.05|30.8|31.06|30.89|30.94|30.8|10
1744045140000|2025-04-07 16:59:00|30.95|30.87|31.06|30.81|31.06|30.87|30.89|30.75|0
1744045150000|2025-04-07 16:59:10|30.98|30.9|30.95|30.87|31.08|30.9|30.95|30.81|0
1744045160000|2025-04-07 16:59:20|30.97|30.89|30.92|30.84|31.01|30.89|30.92|30.76|0
1744045170000|2025-04-07 16:59:30|31.01|30.76|31.02|30.77|31.03|30.78|31|30.75|0
1744045180000|2025-04-07 16:59:40|30.93|30.85|31.02|30.77|31.02|30.85|30.93|30.76|0
1744045190000|2025-04-07 16:59:50|31.01|30.76|30.98|30.9|31.06|30.9|30.98|30.76|1
1744045200000|2025-04-07 17:00:00|31.07|30.82|30.58|30.5|31.07|30.9|30.58|30.45|4
1744045210000|2025-04-07 17:00:10|30.66|30.41|30.4|30.15|30.66|30.42|30.38|30.15|0
1744045220000|2025-04-07 17:00:20|30.27|30.19|30.04|29.79|30.35|30.19|30.01|29.79|82
1744045230000|2025-04-07 17:00:30|30.05|29.8|30.06|29.81|30.07|29.9|29.87|29.7|0
1744045240000|2025-04-07 17:00:40|30.07|29.82|30.24|29.99|30.24|29.99|29.9|29.75|8
1744045250000|2025-04-07 17:00:50|30.26|30.01|30.28|30.03|30.31|30.12|30.2|29.95|10
1744045260000|2025-04-07 17:01:00|30.27|30.02|30.36|30.11|30.5|30.27|30.27|30.02|0
1744045270000|2025-04-07 17:01:10|30.33|30.08|30.16|29.91|30.33|30.16|30.08|29.91|1
1744045280000|2025-04-07 17:01:20|30.17|29.92|30.4|30.15|30.4|30.15|30.17|29.92|0
1744045290000|2025-04-07 17:01:30|30.38|30.13|30.34|30.09|30.41|30.16|30.34|30.09|1
1744045300000|2025-04-07 17:01:40|30.33|30.08|30.28|30.03|30.36|30.19|30.24|30.03|10
1744045310000|2025-04-07 17:01:50|30.27|30.02|30.36|30.11|30.36|30.19|30.19|30.02|0
1744045320000|2025-04-07 17:02:00|30.37|30.12|30.57|30.32|30.58|30.33|30.37|30.12|0
1744045330000|2025-04-07 17:02:10|30.58|30.33|30.58|30.5|30.64|30.51|30.53|30.32|2
1744045340000|2025-04-07 17:02:20|30.66|30.41|30.56|30.31|30.66|30.5|30.56|30.31|0
1744045350000|2025-04-07 17:02:30|30.54|30.29|30.61|30.36|30.61|30.36|30.5|30.25|0
1744045360000|2025-04-07 17:02:40|30.55|30.47|30.61|30.36|30.68|30.47|30.55|30.36|0
1744045370000|2025-04-07 17:02:50|30.6|30.35|30.66|30.41|30.66|30.5|30.48|30.26|0
1744045380000|2025-04-07 17:03:00|30.58|30.5|30.67|30.42|30.69|30.53|30.58|30.37|0
1744045390000|2025-04-07 17:03:10|30.66|30.41|30.64|30.56|30.7|30.56|30.58|30.41|0
1744045400000|2025-04-07 17:03:20|30.72|30.47|30.65|30.57|30.73|30.57|30.61|30.43|0
1744045410000|2025-04-07 17:03:30|30.73|30.48|30.85|30.6|30.85|30.6|30.64|30.45|0
1744045420000|2025-04-07 17:03:40|30.77|30.69|30.88|30.63|30.88|30.69|30.74|30.55|0
1744045430000|2025-04-07 17:03:50|30.87|30.62|30.87|30.62|30.9|30.74|30.77|30.61|0
1744045440000|2025-04-07 17:04:00|30.9|30.65|30.95|30.7|30.98|30.73|30.9|30.65|0
1744045450000|2025-04-07 17:04:10|30.97|30.72|30.93|30.68|30.98|30.73|30.9|30.65|0
1744045460000|2025-04-07 17:04:20|30.87|30.79|31.06|30.81|31.07|30.9|30.87|30.71|0
1744045470000|2025-04-07 17:04:30|30.98|30.9|30.96|30.71|31.06|30.9|30.92|30.71|0
1744045480000|2025-04-07 17:04:40|30.98|30.73|30.91|30.66|30.98|30.79|30.87|30.66|0
1744045490000|2025-04-07 17:04:50|30.93|30.68|30.91|30.83|30.97|30.83|30.85|30.68|1
1744045500000|2025-04-07 17:05:00|30.99|30.74|30.8|30.72|30.99|30.82|30.77|30.63|5
1744045510000|2025-04-07 17:05:10|30.82|30.74|30.91|30.66|30.91|30.75|30.82|30.66|0
1744045520000|2025-04-07 17:05:20|30.83|30.75|30.87|30.79|30.91|30.8|30.83|30.66|2
1744045530000|2025-04-07 17:05:30|30.83|30.75|30.75|30.5|30.91|30.75|30.7|30.5|3
1744045540000|2025-04-07 17:05:40|30.76|30.51|30.8|30.55|30.81|30.64|30.7|30.5|0
1744045550000|2025-04-07 17:05:50|30.72|30.64|30.7|30.45|30.81|30.64|30.65|30.45|0
1744045560000|2025-04-07 17:06:00|30.71|30.46|30.81|30.56|30.81|30.64|30.64|30.39|0
1744045570000|2025-04-07 17:06:10|30.8|30.55|30.87|30.62|30.9|30.71|30.77|30.55|0
1744045580000|2025-04-07 17:06:20|30.91|30.66|30.8|30.72|30.91|30.72|30.8|30.62|0
1744045590000|2025-04-07 17:06:30|30.9|30.65|30.93|30.85|31.04|30.87|30.82|30.65|2
1744045600000|2025-04-07 17:06:40|30.92|30.84|30.87|30.79|30.92|30.84|30.87|30.79|1
1744045610000|2025-04-07 17:06:50|30.88|30.8|30.9|30.82|30.95|30.82|30.87|30.7|1
1744045620000|2025-04-07 17:07:00|30.92|30.84|30.94|30.86|31.01|30.86|30.92|30.76|3
1744045630000|2025-04-07 17:07:10|30.96|30.88|31.03|30.95|31.03|30.95|30.96|30.88|5
1744045640000|2025-04-07 17:07:20|31.07|30.82|31.03|30.78|31.09|30.9|30.98|30.78|11
1744045650000|2025-04-07 17:07:30|31.01|30.76|30.92|30.84|31.01|30.85|30.92|30.76|0
1744045660000|2025-04-07 17:07:40|30.88|30.8|30.87|30.79|30.96|30.82|30.87|30.71|2
1744045670000|2025-04-07 17:07:50|30.88|30.8|30.91|30.66|30.93|30.82|30.83|30.66|1
1744045680000|2025-04-07 17:08:00|30.83|30.75|30.88|30.8|30.93|30.8|30.83|30.66|0
1744045690000|2025-04-07 17:08:10|30.96|30.71|30.91|30.83|30.97|30.83|30.88|30.71|0
1744045700000|2025-04-07 17:08:20|31|30.75|30.88|30.8|31.02|30.85|30.88|30.75|0
1744045710000|2025-04-07 17:08:30|30.96|30.71|30.88|30.8|30.96|30.8|30.88|30.71|0
1744045720000|2025-04-07 17:08:40|30.96|30.71|30.75|30.67|30.96|30.79|30.75|30.59|5
1744045730000|2025-04-07 17:08:50|30.82|30.57|30.77|30.69|30.84|30.69|30.74|30.57|3
1744045740000|2025-04-07 17:09:00|30.84|30.59|30.82|30.74|30.88|30.74|30.77|30.59|0
1744045750000|2025-04-07 17:09:10|30.88|30.63|30.84|30.59|30.88|30.63|30.81|30.56|0
1744045760000|2025-04-07 17:09:20|30.81|30.56|30.67|30.59|30.84|30.62|30.67|30.49|0
1744045770000|2025-04-07 17:09:30|30.74|30.49|30.71|30.46|30.76|30.59|30.65|30.45|0
1744045780000|2025-04-07 17:09:40|30.7|30.45|30.74|30.49|30.76|30.51|30.7|30.45|0
1744045790000|2025-04-07 17:09:50|30.73|30.48|30.69|30.44|30.79|30.63|30.68|30.44|1
1744045800000|2025-04-07 17:10:00|30.62|30.54|30.64|30.39|30.73|30.54|30.58|30.39|1
1744045810000|2025-04-07 17:10:10|30.55|30.47|30.65|30.57|30.73|30.57|30.53|30.39|1
1744045820000|2025-04-07 17:10:20|30.74|30.49|30.74|30.49|30.89|30.67|30.69|30.48|4
1744045830000|2025-04-07 17:10:30|30.66|30.58|30.77|30.52|30.77|30.58|30.66|30.48|0
1744045840000|2025-04-07 17:10:40|30.7|30.45|30.66|30.41|30.73|30.55|30.58|30.41|0
1744045850000|2025-04-07 17:10:50|30.68|30.43|30.69|30.44|30.72|30.53|30.6|30.41|0
1744045860000|2025-04-07 17:11:00|30.63|30.55|30.77|30.52|30.78|30.62|30.63|30.5|0
1744045870000|2025-04-07 17:11:10|30.69|30.61|30.7|30.62|30.8|30.62|30.62|30.51|0
1744045880000|2025-04-07 17:11:20|30.72|30.64|30.77|30.69|30.83|30.69|30.72|30.56|0
1744045890000|2025-04-07 17:11:30|30.75|30.67|30.91|30.66|30.93|30.77|30.75|30.58|0
1744045900000|2025-04-07 17:11:40|30.83|30.75|30.94|30.69|30.96|30.77|30.83|30.66|0
1744045910000|2025-04-07 17:11:50|30.93|30.68|30.85|30.77|30.94|30.77|30.82|30.64|0
1744045920000|2025-04-07 17:12:00|30.83|30.75|30.91|30.66|30.94|30.79|30.83|30.66|0
1744045930000|2025-04-07 17:12:10|30.89|30.64|30.74|30.49|30.91|30.74|30.72|30.49|0
1744045940000|2025-04-07 17:12:20|30.73|30.48|30.66|30.41|30.78|30.58|30.66|30.41|0
1744045950000|2025-04-07 17:12:30|30.58|30.5|30.61|30.36|30.66|30.5|30.5|30.31|0
1744045960000|2025-04-07 17:12:40|30.53|30.45|30.61|30.36|30.61|30.45|30.53|30.36|0
1744045970000|2025-04-07 17:12:50|30.57|30.49|30.58|30.33|30.66|30.49|30.57|30.33|0
1744045980000|2025-04-07 17:13:00|30.56|30.31|30.66|30.41|30.66|30.49|30.47|30.3|0
1744045990000|2025-04-07 17:13:10|30.58|30.5|30.58|30.33|30.66|30.5|30.53|30.31|0
1744046000000|2025-04-07 17:13:20|30.56|30.31|30.4|30.32|30.56|30.39|30.4|30.24|0
1744046010000|2025-04-07 17:13:30|30.49|30.24|30.4|30.32|30.49|30.34|30.39|30.23|0
1744046020000|2025-04-07 17:13:40|30.48|30.23|30.51|30.26|30.51|30.35|30.4|30.23|0
1744046030000|2025-04-07 17:13:50|30.42|30.34|30.4|30.32|30.5|30.34|30.39|30.23|2
1744046040000|2025-04-07 17:14:00|30.48|30.23|30.28|30.2|30.49|30.31|30.28|30.14|0
1744046050000|2025-04-07 17:14:10|30.32|30.07|30.29|30.04|30.34|30.15|30.23|30.04|0
1744046060000|2025-04-07 17:14:20|30.3|30.05|30.28|30.03|30.32|30.15|30.18|29.99|11
1744046070000|2025-04-07 17:14:30|30.26|30.01|30.2|30.12|30.28|30.12|30.18|29.99|0
1744046080000|2025-04-07 17:14:40|30.26|30.01|30.15|30.07|30.28|30.1|30.15|29.99|10
1744046090000|2025-04-07 17:14:50|30.24|29.99|30.21|29.96|30.26|30.09|30.13|29.94|10
1744046100000|2025-04-07 17:15:00|30.23|29.98|30.28|30.03|30.28|30.09|30.17|29.98|1
1744046110000|2025-04-07 17:15:10|30.2|30.12|30.28|30.03|30.31|30.12|30.2|30.03|0
1744046120000|2025-04-07 17:15:20|30.2|30.12|30.29|30.04|30.34|30.2|30.2|30.04|0
1744046130000|2025-04-07 17:15:30|30.31|30.06|30.26|30.01|30.32|30.15|30.18|30.01|0
1744046140000|2025-04-07 17:15:40|30.18|30.1|30.17|30.09|30.26|30.1|30.17|30.01|0
1744046150000|2025-04-07 17:15:50|30.21|29.96|30.05|29.97|30.24|30.05|30.05|29.91|20
1744046160000|2025-04-07 17:16:00|30.03|29.95|30.13|29.88|30.13|29.97|30.03|29.87|1
1744046170000|2025-04-07 17:16:10|30.16|29.91|30.04|29.96|30.16|29.96|30.04|29.88|0
1744046180000|2025-04-07 17:16:20|30.13|29.88|29.99|29.74|30.13|29.96|29.93|29.74|1
1744046190000|2025-04-07 17:16:30|30.01|29.76|30.06|29.81|30.1|29.87|29.94|29.75|0
1744046200000|2025-04-07 17:16:40|30.1|29.85|30.14|29.89|30.16|29.99|30.02|29.85|0
1744046210000|2025-04-07 17:16:50|30.16|29.91|30.13|29.88|30.18|30|30.03|29.79|0
1744046220000|2025-04-07 17:17:00|30.14|29.89|30.19|29.94|30.19|29.94|30.14|29.89|0
1744046230000|2025-04-07 17:17:10|30.18|29.93|30.13|30.05|30.24|30.05|30.12|29.93|0
1744046240000|2025-04-07 17:17:20|30.23|29.98|30.29|30.04|30.29|30.12|30.13|29.94|0
1744046250000|2025-04-07 17:17:30|30.24|29.99|30.26|30.01|30.26|30.01|30.24|29.99|0
1744046260000|2025-04-07 17:17:40|30.24|29.99|30.19|29.94|30.26|30.04|30.12|29.94|0
1744046270000|2025-04-07 17:17:50|30.2|29.95|30.18|29.93|30.23|30.05|30.13|29.91|0
1744046280000|2025-04-07 17:18:00|30.1|30.02|30.15|29.9|30.24|30.09|30|29.86|2
1744046290000|2025-04-07 17:18:10|30.17|29.92|30.05|29.97|30.19|29.98|30.03|29.86|2
1744046300000|2025-04-07 17:18:20|30.14|29.89|30.14|29.89|30.14|29.98|30.05|29.84|0
1744046310000|2025-04-07 17:18:30|30.08|30|30.17|30.09|30.26|30.09|30.06|29.92|1
1744046320000|2025-04-07 17:18:40|30.13|30.05|30.28|30.03|30.28|30.09|30.13|30.03|1
1744046330000|2025-04-07 17:18:50|30.18|30.1|30.14|30.06|30.23|30.1|30.12|29.96|3
1744046340000|2025-04-07 17:19:00|30.13|30.05|30.12|30.04|30.22|30.06|30.12|29.92|1
1744046350000|2025-04-07 17:19:10|30.16|30.08|30.09|29.84|30.17|30.08|30|29.84|1
1744046360000|2025-04-07 17:19:20|30.11|29.86|30.02|29.77|30.13|29.94|29.93|29.74|0
1744046370000|2025-04-07 17:19:30|30.01|29.76|30.14|29.89|30.18|29.97|30.01|29.76|0
1744046380000|2025-04-07 17:19:40|30.1|30.02|30.13|29.88|30.19|30.02|30.05|29.86|0
1744046390000|2025-04-07 17:19:50|30.11|29.86|30.12|29.87|30.12|29.94|30.02|29.86|0
1744046400000|2025-04-07 17:20:00|30.03|29.95|30.09|29.84|30.16|30|30.03|29.84|0
1744046410000|2025-04-07 17:20:10|30.08|29.83|30.04|29.79|30.08|29.89|29.97|29.79|0
1744046420000|2025-04-07 17:20:20|30.05|29.8|30.14|29.89|30.14|29.89|30.05|29.8|0
1744046430000|2025-04-07 17:20:30|30.16|29.91|30.19|29.94|30.2|30.02|30.1|29.89|0
1744046440000|2025-04-07 17:20:40|30.15|29.9|30.2|29.95|30.24|29.99|30.05|29.89|0
1744046450000|2025-04-07 17:20:50|30.22|29.97|30.2|29.95|30.25|30|30.17|29.92|0
1744046460000|2025-04-07 17:21:00|30.22|29.97|30.16|29.91|30.22|30|30.08|29.91|0
1744046470000|2025-04-07 17:21:10|30.06|29.98|30.25|30|30.27|30.02|30.06|29.87|0
1744046480000|2025-04-07 17:21:20|30.27|30.02|30.3|30.05|30.3|30.11|30.17|29.95|0
1744046490000|2025-04-07 17:21:30|30.32|30.07|30.32|30.07|30.32|30.07|30.31|30.06|0
1744046500000|2025-04-07 17:21:40|30.23|30.15|30.27|30.02|30.31|30.15|30.18|30.01|0
1744046510000|2025-04-07 17:21:50|30.18|30.1|30.11|30.03|30.29|30.1|30.11|29.96|0
1744046520000|2025-04-07 17:22:00|30.21|29.96|30.26|30.01|30.26|30.03|30.11|29.91|0
1744046530000|2025-04-07 17:22:10|30.27|30.02|30.14|29.89|30.29|30.08|30.06|29.89|0
1744046540000|2025-04-07 17:22:20|30.05|29.97|30.26|30.01|30.26|30.01|30.03|29.87|0
1744046550000|2025-04-07 17:22:30|30.29|30.04|30.26|30.01|30.29|30.04|30.26|30.01|0
1744046560000|2025-04-07 17:22:40|30.24|29.99|30.19|29.94|30.24|29.99|30.16|29.91|0
1744046570000|2025-04-07 17:22:50|30.21|29.96|30.17|29.92|30.26|30.04|30.11|29.92|0
1744046580000|2025-04-07 17:23:00|30.06|29.98|30.14|29.89|30.19|30.02|30.04|29.88|2
1744046590000|2025-04-07 17:23:10|30.16|29.91|30.09|29.84|30.18|30.02|30.05|29.84|0
1744046600000|2025-04-07 17:23:20|30.11|29.86|30.1|29.85|30.11|29.91|29.99|29.81|0
1744046610000|2025-04-07 17:23:30|30.11|29.86|30.06|29.81|30.13|29.88|30.06|29.81|0
1744046620000|2025-04-07 17:23:40|30.08|29.83|30.13|29.88|30.13|29.88|30.06|29.81|0
1744046630000|2025-04-07 17:23:50|30.11|29.86|30.06|29.81|30.13|29.96|29.96|29.8|0
1744046640000|2025-04-07 17:24:00|30.08|29.83|30.01|29.76|30.1|29.91|29.93|29.74|0
1744046650000|2025-04-07 17:24:10|30.02|29.77|30.08|29.83|30.08|29.91|29.93|29.76|0
1744046660000|2025-04-07 17:24:20|30.06|29.81|30.08|29.83|30.08|29.83|30.02|29.77|0
1744046670000|2025-04-07 17:24:30|30.11|29.86|30.1|29.85|30.11|29.86|30.1|29.85|0
1744046680000|2025-04-07 17:24:40|29.99|29.91|30.1|29.85|30.13|29.91|29.99|29.78|0
1744046690000|2025-04-07 17:24:50|30.11|29.86|30.1|29.85|30.15|29.94|30.01|29.85|0
1744046700000|2025-04-07 17:25:00|30.11|29.86|30.11|29.86|30.16|29.95|30.03|29.86|0
1744046710000|2025-04-07 17:25:10|30.02|29.94|30|29.92|30.11|29.94|29.97|29.81|0
1744046720000|2025-04-07 17:25:20|30.02|29.94|29.97|29.89|30.06|29.94|29.97|29.81|0
1744046730000|2025-04-07 17:25:30|29.95|29.87|30.04|29.79|30.04|29.87|29.93|29.76|1
1744046740000|2025-04-07 17:25:40|30.02|29.77|29.96|29.88|30.05|29.88|29.96|29.77|0
1744046750000|2025-04-07 17:25:50|30.05|29.8|29.93|29.85|30.07|29.85|29.93|29.77|0
1744046760000|2025-04-07 17:26:00|30.02|29.77|29.94|29.69|30.04|29.85|29.88|29.69|1
1744046770000|2025-04-07 17:26:10|29.97|29.72|30.01|29.76|30.04|29.85|29.91|29.71|0
1744046780000|2025-04-07 17:26:20|30.02|29.77|30.01|29.76|30.07|29.86|29.94|29.75|0
1744046790000|2025-04-07 17:26:30|29.91|29.83|30|29.75|30.01|29.85|29.91|29.75|0
1744046800000|2025-04-07 17:26:40|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1744046810000|2025-04-07 17:26:50|30|29.75|30|29.75|30|29.75|30|29.75|0
1744046820000|2025-04-07 17:27:00|29.92|29.84|29.93|29.85|30.05|29.89|29.92|29.75|1
1744046830000|2025-04-07 17:27:10|29.89|29.81|30|29.75|30|29.89|29.89|29.72|11
1744046840000|2025-04-07 17:27:20|29.94|29.86|29.95|29.87|30.03|29.9|29.92|29.76|11
1744046850000|2025-04-07 17:27:30|29.94|29.86|30.14|29.89|30.14|29.97|29.92|29.76|1
1744046860000|2025-04-07 17:27:40|30.05|29.97|30.1|30.02|30.19|30.02|30.05|29.88|0
1744046870000|2025-04-07 17:27:50|30.17|29.92|30.07|29.82|30.17|29.92|29.98|29.82|0
1744046880000|2025-04-07 17:28:00|30.12|29.87|30.12|29.87|30.16|29.95|30.03|29.87|0
1744046890000|2025-04-07 17:28:10|30.09|29.84|30.03|29.95|30.12|29.95|30.03|29.84|0
1744046900000|2025-04-07 17:28:20|30.11|29.86|30.12|29.87|30.12|29.87|30.07|29.82|0
1744046910000|2025-04-07 17:28:30|30.11|29.86|30.08|29.83|30.12|29.95|30.01|29.83|1
1744046920000|2025-04-07 17:28:40|30.06|29.81|30.06|29.81|30.11|29.9|29.98|29.81|0
1744046930000|2025-04-07 17:28:50|29.97|29.89|29.9|29.82|30.06|29.89|29.9|29.76|0
1744046940000|2025-04-07 17:29:00|29.99|29.74|29.94|29.86|30.06|29.89|29.94|29.74|0
1744046950000|2025-04-07 17:29:10|29.9|29.82|29.83|29.75|29.97|29.82|29.83|29.71|1
1744046960000|2025-04-07 17:29:20|29.82|29.74|29.81|29.73|29.83|29.75|29.81|29.73|10
1744046970000|2025-04-07 17:29:30|29.78|29.7|29.74|29.49|29.82|29.7|29.66|29.49|0
1744046980000|2025-04-07 17:29:40|29.65|29.57|29.69|29.44|29.69|29.57|29.65|29.44|0
1744046990000|2025-04-07 17:29:50|29.71|29.46|29.65|29.57|29.74|29.58|29.65|29.46|0
1744047000000|2025-04-07 17:30:00|29.7|29.62|29.84|29.59|29.84|29.62|29.7|29.52|1
1744047010000|2025-04-07 17:30:10|29.85|29.6|29.9|29.65|29.94|29.75|29.81|29.6|0
1744047020000|2025-04-07 17:30:20|29.79|29.71|29.81|29.73|29.88|29.73|29.77|29.63|0
1744047030000|2025-04-07 17:30:30|29.86|29.78|29.91|29.66|29.95|29.78|29.86|29.66|1
1744047040000|2025-04-07 17:30:40|29.95|29.7|29.96|29.71|29.96|29.71|29.95|29.7|0
1744047050000|2025-04-07 17:30:50|29.85|29.77|29.93|29.68|29.96|29.77|29.82|29.68|0
1744047060000|2025-04-07 17:31:00|29.95|29.7|29.96|29.71|29.96|29.71|29.91|29.66|0
1744047070000|2025-04-07 17:31:10|29.98|29.73|29.99|29.91|30.05|29.93|29.98|29.73|0
1744047080000|2025-04-07 17:31:20|29.97|29.89|30.02|29.77|30.04|29.89|29.95|29.74|0
1744047090000|2025-04-07 17:31:30|30.06|29.81|30.16|29.91|30.16|29.91|30.06|29.81|0
1744047100000|2025-04-07 17:31:40|30.14|29.89|30.14|29.89|30.16|29.91|30.14|29.89|0
1744047110000|2025-04-07 17:31:50|30.17|29.92|30.15|29.9|30.22|29.97|30.15|29.9|0
1744047120000|2025-04-07 17:32:00|30.17|29.92|30.17|29.92|30.18|29.93|30.17|29.92|0
1744047130000|2025-04-07 17:32:10|30.13|30.05|30.17|29.92|30.21|30.05|30.13|29.91|0
1744047140000|2025-04-07 17:32:20|30.21|29.96|30.17|29.92|30.21|29.96|30.17|29.92|0
1744047150000|2025-04-07 17:32:30|30.15|29.9|30.12|29.87|30.17|29.92|30.12|29.87|0
1744047160000|2025-04-07 17:32:40|30.07|29.82|30.06|29.81|30.12|29.95|30.03|29.81|0
1744047170000|2025-04-07 17:32:50|30.07|29.82|30.06|29.81|30.11|29.86|30.06|29.81|0
1744047180000|2025-04-07 17:33:00|30.11|29.86|30.11|29.86|30.15|29.96|30.02|29.86|0
1744047190000|2025-04-07 17:33:10|30.16|29.91|30.12|29.87|30.16|29.99|30.03|29.87|0
1744047200000|2025-04-07 17:33:20|30.16|29.91|30.09|29.84|30.16|29.91|30.09|29.84|0
1744047210000|2025-04-07 17:33:30|30|29.92|30.06|29.81|30.09|29.92|29.98|29.81|0
1744047220000|2025-04-07 17:33:40|30.05|29.8|30.01|29.76|30.05|29.8|30.01|29.76|0
1744047230000|2025-04-07 17:33:50|30.05|29.8|30.01|29.76|30.05|29.84|29.92|29.76|0
1744047240000|2025-04-07 17:34:00|29.88|29.8|29.96|29.71|29.99|29.8|29.88|29.71|0
1744047250000|2025-04-07 17:34:10|29.94|29.69|29.96|29.71|29.96|29.71|29.94|29.69|0
1744047260000|2025-04-07 17:34:20|29.99|29.74|29.96|29.71|30.01|29.76|29.96|29.71|0
1744047270000|2025-04-07 17:34:30|29.94|29.69|29.96|29.71|29.96|29.71|29.94|29.69|0
1744047280000|2025-04-07 17:34:40|30|29.75|29.96|29.71|30|29.75|29.96|29.71|0
1744047290000|2025-04-07 17:34:50|29.97|29.72|29.94|29.69|29.97|29.72|29.94|29.69|0
1744047300000|2025-04-07 17:35:00|29.96|29.71|29.91|29.66|29.96|29.79|29.83|29.65|1
1744047320000|2025-04-07 17:35:20|29.94|29.69|29.97|29.72|30.01|29.82|29.9|29.67|0
1744047330000|2025-04-07 17:35:30|29.99|29.74|29.96|29.71|29.99|29.74|29.96|29.71|0
1744047340000|2025-04-07 17:35:40|29.85|29.77|29.83|29.75|29.87|29.79|29.83|29.75|0
1744047350000|2025-04-07 17:35:50|29.92|29.67|29.97|29.72|29.97|29.79|29.82|29.66|0
1744047360000|2025-04-07 17:36:00|29.88|29.8|29.87|29.62|29.96|29.8|29.78|29.62|0
1744047370000|2025-04-07 17:36:10|29.89|29.64|29.75|29.5|29.89|29.7|29.73|29.5|0
1744047380000|2025-04-07 17:36:20|29.8|29.55|29.73|29.48|29.81|29.63|29.67|29.47|0
1744047390000|2025-04-07 17:36:30|29.75|29.5|29.72|29.47|29.75|29.5|29.7|29.45|5
1744047400000|2025-04-07 17:36:40|29.71|29.46|29.76|29.51|29.76|29.51|29.71|29.46|0
1744047410000|2025-04-07 17:36:50|29.75|29.5|29.75|29.5|29.76|29.51|29.75|29.5|0
1744047420000|2025-04-07 17:37:00|29.76|29.51|29.82|29.57|29.83|29.58|29.76|29.51|0
1744047430000|2025-04-07 17:37:10|29.85|29.6|29.84|29.59|29.85|29.6|29.84|29.59|0
1744047440000|2025-04-07 17:37:20|29.69|29.61|29.68|29.6|29.78|29.61|29.68|29.52|0
1744047450000|2025-04-07 17:37:30|29.66|29.58|29.73|29.65|29.8|29.65|29.66|29.54|0
1744047460000|2025-04-07 17:37:40|29.71|29.63|29.84|29.59|29.87|29.66|29.71|29.59|3
1744047470000|2025-04-07 17:37:50|29.89|29.64|29.81|29.73|29.94|29.73|29.81|29.62|0
1744047480000|2025-04-07 17:38:00|29.77|29.69|29.84|29.59|29.9|29.73|29.77|29.59|0
1744047490000|2025-04-07 17:38:10|29.82|29.57|29.8|29.55|29.82|29.57|29.8|29.55|0
1744047500000|2025-04-07 17:38:20|29.82|29.57|29.82|29.57|29.82|29.57|29.82|29.57|0
1744047510000|2025-04-07 17:38:30|29.8|29.55|29.78|29.53|29.8|29.55|29.78|29.53|0
1744047530000|2025-04-07 17:38:50|29.72|29.47|29.72|29.47|29.72|29.47|29.72|29.47|0
1744047540000|2025-04-07 17:39:00|29.63|29.55|29.77|29.52|29.77|29.55|29.63|29.47|0
1744047550000|2025-04-07 17:39:10|29.79|29.54|29.79|29.54|29.79|29.54|29.75|29.5|0
1744047560000|2025-04-07 17:39:20|29.68|29.6|29.68|29.6|29.77|29.6|29.68|29.52|0
1744047570000|2025-04-07 17:39:30|29.66|29.58|29.71|29.46|29.71|29.58|29.65|29.45|0
1744047580000|2025-04-07 17:39:40|29.7|29.45|29.74|29.49|29.74|29.49|29.7|29.45|0
1744047590000|2025-04-07 17:39:50|29.64|29.56|29.64|29.56|29.74|29.56|29.64|29.49|0
1744047600000|2025-04-07 17:40:00|29.74|29.49|29.77|29.52|29.78|29.53|29.74|29.49|0
1744047610000|2025-04-07 17:40:10|29.74|29.49|29.84|29.59|29.84|29.63|29.64|29.49|0
1744047620000|2025-04-07 17:40:20|29.73|29.65|29.87|29.62|29.87|29.65|29.73|29.59|0
1744047630000|2025-04-07 17:40:30|29.89|29.64|29.98|29.73|30|29.83|29.87|29.64|0
1744047640000|2025-04-07 17:40:40|29.96|29.71|30|29.75|30|29.83|29.91|29.71|0
1744047650000|2025-04-07 17:40:50|29.87|29.79|29.9|29.65|30|29.81|29.87|29.65|0
1744047660000|2025-04-07 17:41:00|29.92|29.67|29.86|29.78|30|29.81|29.82|29.67|3
1744047670000|2025-04-07 17:41:10|29.95|29.7|29.95|29.7|29.99|29.72|29.95|29.69|0
1744047680000|2025-04-07 17:41:20|29.94|29.69|29.85|29.6|29.94|29.69|29.85|29.6|4
1744047690000|2025-04-07 17:41:30|29.86|29.61|29.86|29.61|29.9|29.65|29.86|29.61|0
1744047700000|2025-04-07 17:41:40|29.85|29.6|29.82|29.57|29.85|29.6|29.82|29.57|0
1744047720000|2025-04-07 17:42:00|29.84|29.59|29.9|29.65|29.9|29.65|29.84|29.59|0
1744047730000|2025-04-07 17:42:10|29.86|29.61|29.93|29.68|29.97|29.72|29.86|29.61|0
1744047740000|2025-04-07 17:42:20|29.92|29.67|29.82|29.57|29.92|29.67|29.8|29.55|11
1744047750000|2025-04-07 17:42:30|29.8|29.55|29.74|29.49|29.8|29.58|29.66|29.49|30
1744047760000|2025-04-07 17:42:40|29.72|29.47|29.72|29.47|29.75|29.56|29.64|29.47|0
1744047770000|2025-04-07 17:42:50|29.73|29.48|29.75|29.5|29.75|29.5|29.73|29.48|0
1744047780000|2025-04-07 17:43:00|29.77|29.52|29.82|29.52|29.82|29.52|29.77|29.5|0
1744047790000|2025-04-07 17:43:10|29.81|29.57|29.81|29.56|29.81|29.57|29.8|29.55|3
1744047800000|2025-04-07 17:43:20|29.85|29.6|29.8|29.55|29.85|29.6|29.79|29.54|0
1744047810000|2025-04-07 17:43:30|29.81|29.56|29.73|29.65|29.85|29.67|29.73|29.55|4
1744047820000|2025-04-07 17:43:40|29.81|29.56|29.76|29.51|29.81|29.56|29.76|29.51|0
1744047830000|2025-04-07 17:43:50|29.75|29.5|29.74|29.49|29.75|29.5|29.72|29.47|0
1744047840000|2025-04-07 17:44:00|29.66|29.58|29.74|29.49|29.75|29.58|29.66|29.49|0
1744047850000|2025-04-07 17:44:10|29.72|29.47|29.73|29.48|29.73|29.48|29.72|29.47|0
1744047860000|2025-04-07 17:44:20|29.75|29.5|29.7|29.45|29.75|29.5|29.7|29.45|0
1744047870000|2025-04-07 17:44:30|29.63|29.55|29.76|29.51|29.76|29.55|29.63|29.46|0
1744047880000|2025-04-07 17:44:40|29.74|29.49|29.72|29.47|29.74|29.49|29.7|29.45|0
1744047890000|2025-04-07 17:44:50|29.64|29.56|29.71|29.46|29.75|29.58|29.64|29.46|0
1744047900000|2025-04-07 17:45:00|29.72|29.47|29.66|29.41|29.72|29.47|29.66|29.41|0
1744047910000|2025-04-07 17:45:10|29.65|29.4|29.65|29.4|29.65|29.5|29.58|29.4|0
1744047920000|2025-04-07 17:45:20|29.62|29.37|29.6|29.35|29.62|29.37|29.6|29.35|0
1744047940000|2025-04-07 17:45:40|29.51|29.43|29.55|29.3|29.6|29.43|29.51|29.3|0
1744047950000|2025-04-07 17:45:50|29.54|29.29|29.8|29.55|29.89|29.75|29.48|29.29|8
1744047960000|2025-04-07 17:46:00|29.79|29.54|29.93|29.68|30.05|29.75|29.78|29.54|1
1744047970000|2025-04-07 17:46:10|29.92|29.67|29.81|29.56|29.93|29.68|29.74|29.56|0
1744047980000|2025-04-07 17:46:20|29.82|29.57|29.75|29.5|29.82|29.6|29.68|29.5|1
1744047990000|2025-04-07 17:46:30|29.71|29.46|29.5|29.25|29.71|29.48|29.5|29.25|1
1744048000000|2025-04-07 17:46:40|29.51|29.26|29.53|29.23|29.53|29.26|29.46|29.2|1
1744048010000|2025-04-07 17:46:50|29.5|29.25|29.5|29.25|29.57|29.29|29.5|29.25|0
1744048020000|2025-04-07 17:47:00|29.51|29.26|29.52|29.27|29.55|29.3|29.5|29.23|0
1744048030000|2025-04-07 17:47:10|29.5|29.25|29.55|29.3|29.55|29.3|29.5|29.25|0
1744048040000|2025-04-07 17:47:20|29.59|29.34|29.6|29.35|29.6|29.45|29.53|29.34|4
1744048060000|2025-04-07 17:47:40|29.51|29.43|29.55|29.3|29.55|29.43|29.48|29.3|1
1744048070000|2025-04-07 17:47:50|29.59|29.34|29.66|29.36|29.69|29.41|29.59|29.34|0
1744048080000|2025-04-07 17:48:00|29.64|29.41|29.64|29.39|29.64|29.41|29.64|29.39|0
1744048090000|2025-04-07 17:48:10|29.66|29.41|29.71|29.46|29.72|29.47|29.66|29.41|0
1744048100000|2025-04-07 17:48:20|29.69|29.44|29.63|29.38|29.69|29.44|29.61|29.36|2
1744048110000|2025-04-07 17:48:30|29.62|29.37|29.54|29.29|29.62|29.37|29.54|29.29|1
1744048120000|2025-04-07 17:48:40|29.46|29.38|29.6|29.35|29.6|29.4|29.46|29.35|3
1744048130000|2025-04-07 17:48:50|29.59|29.34|29.58|29.33|29.59|29.42|29.5|29.33|0
1744048140000|2025-04-07 17:49:00|29.5|29.42|29.61|29.36|29.62|29.43|29.46|29.27|1
1744048150000|2025-04-07 17:49:10|29.6|29.35|29.67|29.42|29.68|29.46|29.52|29.35|0
1744048160000|2025-04-07 17:49:20|29.65|29.4|29.7|29.45|29.7|29.45|29.65|29.4|0
1744048180000|2025-04-07 17:49:40|29.69|29.44|29.65|29.4|29.69|29.49|29.57|29.4|0
1744048190000|2025-04-07 17:49:50|29.56|29.48|29.51|29.43|29.62|29.48|29.51|29.35|0
1744048200000|2025-04-07 17:50:00|29.58|29.33|29.57|29.32|29.64|29.48|29.51|29.32|2
1744048210000|2025-04-07 17:50:10|29.58|29.33|29.58|29.33|29.62|29.46|29.52|29.32|3
1744048220000|2025-04-07 17:50:20|29.54|29.29|29.55|29.3|29.57|29.32|29.52|29.27|15
1744048230000|2025-04-07 17:50:30|29.53|29.28|29.55|29.3|29.57|29.39|29.46|29.28|1
1744048240000|2025-04-07 17:50:40|29.53|29.28|29.42|29.34|29.53|29.36|29.42|29.25|11
1744048250000|2025-04-07 17:50:50|29.53|29.28|29.42|29.34|29.53|29.36|29.42|29.25|4
1744048260000|2025-04-07 17:51:00|29.44|29.36|29.6|29.35|29.6|29.44|29.44|29.27|7
1744048270000|2025-04-07 17:51:10|29.52|29.44|29.6|29.35|29.61|29.45|29.51|29.33|1
1744048280000|2025-04-07 17:51:20|29.57|29.32|29.55|29.3|29.57|29.41|29.45|29.28|1
1744048290000|2025-04-07 17:51:30|29.48|29.4|29.56|29.31|29.59|29.43|29.48|29.31|0
1744048300000|2025-04-07 17:51:40|29.48|29.4|29.59|29.34|29.59|29.43|29.48|29.31|0
1744048310000|2025-04-07 17:51:50|29.51|29.43|29.67|29.42|29.67|29.51|29.51|29.42|12
1744048320000|2025-04-07 17:52:00|29.66|29.41|29.56|29.48|29.66|29.5|29.56|29.39|2
1744048330000|2025-04-07 17:52:10|29.65|29.4|29.63|29.55|29.75|29.59|29.57|29.4|3
1744048340000|2025-04-07 17:52:20|29.71|29.46|29.75|29.5|29.75|29.58|29.6|29.44|0
1744048350000|2025-04-07 17:52:30|29.79|29.54|29.8|29.55|29.8|29.63|29.69|29.52|0
1744048360000|2025-04-07 17:52:40|29.77|29.52|29.68|29.6|29.77|29.6|29.68|29.49|1
1744048370000|2025-04-07 17:52:50|29.76|29.51|29.64|29.56|29.76|29.56|29.64|29.47|2
1744048380000|2025-04-07 17:53:00|29.67|29.59|29.57|29.49|29.74|29.59|29.57|29.43|0
1744048390000|2025-04-07 17:53:10|29.59|29.51|29.59|29.51|29.77|29.56|29.59|29.43|2
1744048400000|2025-04-07 17:53:20|29.68|29.43|29.65|29.4|29.7|29.45|29.65|29.4|0
1744048410000|2025-04-07 17:53:30|29.57|29.49|29.65|29.4|29.65|29.49|29.56|29.4|0
1744048420000|2025-04-07 17:53:40|29.56|29.48|29.57|29.32|29.65|29.48|29.49|29.32|0
1744048430000|2025-04-07 17:53:50|29.47|29.39|29.55|29.3|29.55|29.39|29.47|29.3|0
1744048440000|2025-04-07 17:54:00|29.53|29.28|29.52|29.27|29.55|29.36|29.44|29.27|0
1744048450000|2025-04-07 17:54:10|29.44|29.36|29.63|29.38|29.63|29.42|29.42|29.25|1
1744048460000|2025-04-07 17:54:20|29.62|29.37|29.52|29.27|29.62|29.37|29.42|29.25|4
1744048470000|2025-04-07 17:54:30|29.42|29.34|29.39|29.31|29.5|29.34|29.39|29.21|5
1744048480000|2025-04-07 17:54:40|29.4|29.32|29.45|29.37|29.53|29.37|29.4|29.23|0
1744048490000|2025-04-07 17:54:50|29.55|29.3|29.57|29.32|29.58|29.39|29.47|29.3|1
1744048500000|2025-04-07 17:55:00|29.49|29.41|29.56|29.48|29.67|29.48|29.49|29.33|2
1744048510000|2025-04-07 17:55:10|29.65|29.4|29.54|29.46|29.67|29.47|29.5|29.33|1
1744048520000|2025-04-07 17:55:20|29.55|29.47|29.65|29.57|29.67|29.57|29.55|29.42|1
1744048530000|2025-04-07 17:55:30|29.73|29.48|29.73|29.48|29.73|29.57|29.63|29.46|0
1744048540000|2025-04-07 17:55:40|29.62|29.54|29.52|29.44|29.69|29.54|29.52|29.35|2
1744048550000|2025-04-07 17:55:50|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|1
1744048560000|2025-04-07 17:56:00|29.67|29.42|29.6|29.35|29.73|29.55|29.52|29.35|3
1744048570000|2025-04-07 17:56:10|29.52|29.44|29.59|29.51|29.63|29.51|29.52|29.35|1
1744048580000|2025-04-07 17:56:20|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|1
1744048590000|2025-04-07 17:56:30|29.59|29.51|29.72|29.47|29.72|29.51|29.59|29.43|1
1744048600000|2025-04-07 17:56:40|29.59|29.51|29.56|29.48|29.65|29.51|29.56|29.4|2
1744048610000|2025-04-07 17:56:50|29.57|29.49|29.52|29.44|29.57|29.49|29.52|29.44|0
1744048620000|2025-04-07 17:57:00|29.53|29.45|29.54|29.46|29.55|29.47|29.52|29.44|0
1744048630000|2025-04-07 17:57:10|29.52|29.44|29.51|29.43|29.52|29.44|29.51|29.43|0
1744048640000|2025-04-07 17:57:20|29.47|29.39|29.52|29.44|29.6|29.44|29.47|29.35|1
1744048650000|2025-04-07 17:57:30|29.6|29.35|29.57|29.32|29.6|29.44|29.52|29.32|0
1744048670000|2025-04-07 17:57:50|29.49|29.41|29.47|29.39|29.61|29.44|29.47|29.32|0
1744048680000|2025-04-07 17:58:00|29.54|29.29|29.5|29.25|29.54|29.29|29.5|29.25|5
1744048690000|2025-04-07 17:58:10|29.49|29.24|29.45|29.37|29.49|29.37|29.41|29.24|3
1744048700000|2025-04-07 17:58:20|29.42|29.34|29.4|29.32|29.5|29.34|29.4|29.24|3
1744048710000|2025-04-07 17:58:30|29.41|29.33|29.4|29.32|29.41|29.33|29.4|29.32|0
1744048720000|2025-04-07 17:58:40|29.41|29.33|29.5|29.25|29.52|29.34|29.41|29.25|1
1744048730000|2025-04-07 17:58:50|29.42|29.34|29.53|29.28|29.54|29.38|29.42|29.25|0
1744048740000|2025-04-07 17:59:00|29.52|29.27|29.49|29.24|29.52|29.36|29.41|29.24|3
1744048750000|2025-04-07 17:59:10|29.41|29.33|29.38|29.3|29.49|29.33|29.38|29.21|0
1744048760000|2025-04-07 17:59:20|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1744048770000|2025-04-07 17:59:30|29.46|29.21|29.4|29.32|29.48|29.32|29.37|29.21|0
1744048780000|2025-04-07 17:59:40|29.48|29.23|29.4|29.32|29.48|29.32|29.38|29.23|0
1744048790000|2025-04-07 17:59:50|29.48|29.23|29.4|29.32|29.48|29.32|29.4|29.21|0
1744048800000|2025-04-07 18:00:00|29.48|29.23|29.39|29.14|29.48|29.31|29.31|29.14|0
1744048810000|2025-04-07 18:00:10|29.3|29.22|29.31|29.23|29.39|29.24|29.26|29.1|5
1744048820000|2025-04-07 18:00:20|29.32|29.24|29.32|29.24|29.33|29.25|29.32|29.24|0
1744048830000|2025-04-07 18:00:30|29.39|29.14|29.35|29.1|29.39|29.18|29.26|29.1|20
1744048840000|2025-04-07 18:00:40|29.34|29.09|29.35|29.1|29.35|29.1|29.34|29.09|4
1744048850000|2025-04-07 18:00:50|29.32|29.24|29.37|29.29|29.45|29.29|29.32|29.13|1
1744048860000|2025-04-07 18:01:00|29.45|29.2|29.45|29.2|29.5|29.39|29.37|29.2|6
1744048870000|2025-04-07 18:01:10|29.37|29.29|29.38|29.3|29.38|29.3|29.37|29.29|0
1744048880000|2025-04-07 18:01:20|29.37|29.29|29.47|29.39|29.49|29.41|29.37|29.29|3
1744048890000|2025-04-07 18:01:30|29.52|29.27|29.5|29.42|29.58|29.42|29.44|29.27|1
1744048900000|2025-04-07 18:01:40|29.58|29.33|29.6|29.35|29.63|29.47|29.5|29.33|0
1744048910000|2025-04-07 18:01:50|29.58|29.33|29.63|29.38|29.63|29.46|29.5|29.33|5
1744048920000|2025-04-07 18:02:00|29.55|29.47|29.49|29.41|29.63|29.47|29.44|29.3|1
1744048930000|2025-04-07 18:02:10|29.55|29.3|29.41|29.33|29.55|29.35|29.39|29.26|1
1744048940000|2025-04-07 18:02:20|29.48|29.23|29.46|29.21|29.48|29.32|29.4|29.21|0
1744048950000|2025-04-07 18:02:30|29.39|29.31|29.35|29.27|29.48|29.35|29.35|29.21|1
1744048960000|2025-04-07 18:02:40|29.34|29.26|29.34|29.26|29.36|29.28|29.34|29.26|1
1744048970000|2025-04-07 18:02:50|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|1
1744048980000|2025-04-07 18:03:00|29.38|29.3|29.37|29.29|29.38|29.3|29.37|29.29|0
1744048990000|2025-04-07 18:03:10|29.38|29.3|29.51|29.26|29.53|29.37|29.38|29.23|1
1744049000000|2025-04-07 18:03:20|29.53|29.28|29.53|29.28|29.53|29.36|29.44|29.26|0
1744049010000|2025-04-07 18:03:30|29.51|29.26|29.41|29.16|29.53|29.37|29.41|29.16|2
1744049020000|2025-04-07 18:03:40|29.35|29.27|29.37|29.29|29.46|29.31|29.35|29.18|1
1744049030000|2025-04-07 18:03:50|29.45|29.2|29.32|29.24|29.45|29.28|29.32|29.18|0
1744049040000|2025-04-07 18:04:00|29.39|29.14|29.39|29.14|29.39|29.25|29.31|29.14|2
1744049050000|2025-04-07 18:04:10|29.37|29.12|29.36|29.11|29.37|29.12|29.36|29.11|10
1744049060000|2025-04-07 18:04:20|29.38|29.13|29.38|29.13|29.38|29.13|29.36|29.11|0
1744049070000|2025-04-07 18:04:30|29.36|29.11|29.38|29.13|29.38|29.13|29.36|29.11|0
1744049080000|2025-04-07 18:04:40|29.29|29.21|29.34|29.26|29.38|29.26|29.29|29.13|9
1744049090000|2025-04-07 18:04:50|29.36|29.28|29.4|29.32|29.4|29.32|29.36|29.28|1
1744049100000|2025-04-07 18:05:00|29.39|29.31|29.47|29.39|29.56|29.39|29.39|29.3|1
1744049110000|2025-04-07 18:05:10|29.48|29.4|29.49|29.41|29.56|29.41|29.42|29.25|2
1744049120000|2025-04-07 18:05:20|29.56|29.31|29.61|29.36|29.63|29.41|29.47|29.31|0
1744049130000|2025-04-07 18:05:30|29.6|29.35|29.45|29.37|29.61|29.42|29.45|29.33|3
1744049140000|2025-04-07 18:05:40|29.48|29.4|29.63|29.38|29.63|29.42|29.45|29.33|2
1744049150000|2025-04-07 18:05:50|29.6|29.35|29.69|29.44|29.69|29.51|29.52|29.35|2
1744049160000|2025-04-07 18:06:00|29.61|29.53|29.74|29.49|29.74|29.58|29.61|29.44|0
1744049170000|2025-04-07 18:06:10|29.66|29.58|29.68|29.6|29.79|29.6|29.66|29.49|0
1744049180000|2025-04-07 18:06:20|29.76|29.51|29.78|29.53|29.79|29.6|29.68|29.51|0
1744049190000|2025-04-07 18:06:30|29.76|29.51|29.9|29.65|29.9|29.73|29.71|29.51|0
1744049200000|2025-04-07 18:06:40|29.89|29.64|29.77|29.52|29.89|29.65|29.73|29.51|1
1744049210000|2025-04-07 18:06:50|29.79|29.54|29.76|29.51|29.81|29.67|29.74|29.49|0
1744049220000|2025-04-07 18:07:00|29.74|29.49|29.59|29.51|29.74|29.55|29.59|29.49|1
1744049230000|2025-04-07 18:07:10|29.66|29.41|29.6|29.52|29.69|29.52|29.6|29.36|5
1744049240000|2025-04-07 18:07:20|29.68|29.43|29.69|29.44|29.69|29.52|29.6|29.43|0
1744049250000|2025-04-07 18:07:30|29.66|29.41|29.69|29.44|29.69|29.52|29.6|29.41|1
1744049260000|2025-04-07 18:07:40|29.68|29.43|29.63|29.38|29.68|29.47|29.54|29.38|0
1744049270000|2025-04-07 18:07:50|29.65|29.4|29.66|29.41|29.66|29.51|29.57|29.4|0
1744049280000|2025-04-07 18:08:00|29.65|29.4|29.56|29.31|29.65|29.41|29.49|29.31|0
1744049290000|2025-04-07 18:08:10|29.49|29.41|29.58|29.33|29.61|29.42|29.49|29.33|0
1744049300000|2025-04-07 18:08:20|29.61|29.36|29.68|29.43|29.68|29.52|29.54|29.36|0
1744049310000|2025-04-07 18:08:30|29.66|29.41|29.63|29.38|29.68|29.52|29.6|29.38|0
1744049320000|2025-04-07 18:08:40|29.62|29.37|29.61|29.36|29.62|29.46|29.54|29.36|0
1744049330000|2025-04-07 18:08:50|29.54|29.46|29.66|29.41|29.66|29.47|29.54|29.36|0
1744049340000|2025-04-07 18:09:00|29.65|29.4|29.61|29.36|29.68|29.49|29.55|29.36|0
1744049350000|2025-04-07 18:09:10|29.54|29.46|29.6|29.35|29.61|29.46|29.52|29.33|1
1744049360000|2025-04-07 18:09:20|29.52|29.44|29.57|29.49|29.67|29.51|29.52|29.36|0
1744049370000|2025-04-07 18:09:30|29.55|29.47|29.58|29.33|29.63|29.47|29.52|29.33|0
1744049380000|2025-04-07 18:09:40|29.56|29.31|29.56|29.31|29.58|29.42|29.49|29.31|0
1744049390000|2025-04-07 18:09:50|29.49|29.41|29.56|29.31|29.56|29.41|29.49|29.31|0
1744049400000|2025-04-07 18:10:00|29.58|29.33|29.5|29.25|29.58|29.39|29.47|29.25|1
1744049410000|2025-04-07 18:10:10|29.52|29.27|29.4|29.32|29.52|29.36|29.4|29.25|1
1744049420000|2025-04-07 18:10:20|29.46|29.21|29.41|29.16|29.48|29.32|29.34|29.16|2
1744049430000|2025-04-07 18:10:30|29.43|29.18|29.36|29.28|29.45|29.29|29.35|29.18|1
1744049440000|2025-04-07 18:10:40|29.37|29.29|29.53|29.28|29.54|29.36|29.37|29.23|1
1744049450000|2025-04-07 18:10:50|29.45|29.37|29.56|29.31|29.58|29.39|29.42|29.26|0
1744049460000|2025-04-07 18:11:00|29.49|29.41|29.58|29.33|29.58|29.42|29.49|29.33|0
1744049470000|2025-04-07 18:11:10|29.47|29.39|29.44|29.36|29.58|29.41|29.44|29.31|4
1744049480000|2025-04-07 18:11:20|29.45|29.37|29.52|29.44|29.53|29.45|29.45|29.37|1
1744049490000|2025-04-07 18:11:30|29.53|29.45|29.66|29.41|29.69|29.52|29.53|29.38|8
1744049500000|2025-04-07 18:11:40|29.57|29.49|29.56|29.48|29.66|29.49|29.56|29.4|1
1744049520000|2025-04-07 18:12:00|29.57|29.49|29.7|29.45|29.7|29.49|29.56|29.39|1
1744049530000|2025-04-07 18:12:10|29.62|29.54|29.67|29.59|29.75|29.59|29.62|29.46|0
1744049540000|2025-04-07 18:12:20|29.68|29.6|29.81|29.73|29.83|29.74|29.68|29.56|1
1744049550000|2025-04-07 18:12:30|29.79|29.71|29.73|29.65|29.79|29.71|29.73|29.65|1
1744049560000|2025-04-07 18:12:40|29.74|29.66|29.72|29.64|29.87|29.68|29.72|29.57|1
1744049570000|2025-04-07 18:12:50|29.71|29.63|29.67|29.59|29.75|29.63|29.67|29.5|0
1744049580000|2025-04-07 18:13:00|29.68|29.6|29.7|29.45|29.75|29.6|29.67|29.45|2
1744049590000|2025-04-07 18:13:10|29.62|29.54|29.66|29.41|29.71|29.54|29.62|29.41|0
1744049600000|2025-04-07 18:13:20|29.57|29.49|29.57|29.49|29.68|29.51|29.57|29.4|32
1744049610000|2025-04-07 18:13:30|29.65|29.4|29.57|29.49|29.69|29.52|29.57|29.4|2
1744049620000|2025-04-07 18:13:40|29.66|29.41|29.62|29.54|29.68|29.54|29.57|29.4|1
1744049630000|2025-04-07 18:13:50|29.71|29.46|29.71|29.46|29.73|29.56|29.64|29.46|0
1744049640000|2025-04-07 18:14:00|29.62|29.54|29.76|29.51|29.76|29.61|29.62|29.45|0
1744049650000|2025-04-07 18:14:10|29.75|29.5|29.69|29.44|29.75|29.59|29.62|29.44|52
1744049660000|2025-04-07 18:14:20|29.61|29.53|29.71|29.46|29.71|29.56|29.57|29.4|8
1744049670000|2025-04-07 18:14:30|29.62|29.54|29.61|29.53|29.71|29.54|29.6|29.44|1
1744049680000|2025-04-07 18:14:40|29.62|29.54|29.76|29.51|29.76|29.61|29.61|29.45|0
1744049690000|2025-04-07 18:14:50|29.72|29.64|29.78|29.53|29.78|29.64|29.7|29.53|0
1744049700000|2025-04-07 18:15:00|29.76|29.51|29.65|29.4|29.76|29.59|29.64|29.39|5
1744049710000|2025-04-07 18:15:10|29.61|29.36|29.64|29.56|29.64|29.56|29.54|29.36|4
1744049720000|2025-04-07 18:15:20|29.75|29.5|29.68|29.6|29.75|29.6|29.67|29.5|0
1744049730000|2025-04-07 18:15:30|29.76|29.51|29.76|29.51|29.76|29.6|29.68|29.51|2
1744049740000|2025-04-07 18:15:40|29.68|29.6|29.76|29.51|29.78|29.62|29.68|29.51|0
1744049750000|2025-04-07 18:15:50|29.68|29.6|29.61|29.36|29.76|29.6|29.53|29.36|6
1744049760000|2025-04-07 18:16:00|29.53|29.45|29.4|29.32|29.6|29.45|29.36|29.19|84
1744049770000|2025-04-07 18:16:10|29.43|29.35|29.58|29.5|29.61|29.5|29.43|29.26|5
1744049780000|2025-04-07 18:16:20|29.66|29.41|29.54|29.29|29.66|29.49|29.46|29.29|4
1744049790000|2025-04-07 18:16:30|29.46|29.38|29.47|29.39|29.55|29.39|29.46|29.29|0
1744049800000|2025-04-07 18:16:40|29.55|29.3|29.51|29.43|29.59|29.44|29.47|29.3|0
1744049810000|2025-04-07 18:16:50|29.52|29.44|29.61|29.36|29.73|29.57|29.51|29.35|3
1744049820000|2025-04-07 18:17:00|29.6|29.35|29.55|29.3|29.6|29.44|29.52|29.3|0
1744049830000|2025-04-07 18:17:10|29.54|29.29|29.41|29.33|29.54|29.38|29.41|29.24|1
1744049840000|2025-04-07 18:17:20|29.43|29.35|29.35|29.27|29.49|29.35|29.35|29.19|0
1744049850000|2025-04-07 18:17:30|29.37|29.29|29.49|29.24|29.5|29.32|29.37|29.24|2
1744049860000|2025-04-07 18:17:40|29.5|29.25|29.47|29.22|29.5|29.33|29.36|29.2|0
1744049870000|2025-04-07 18:17:50|29.41|29.33|29.49|29.24|29.49|29.33|29.41|29.22|1
1744049880000|2025-04-07 18:18:00|29.5|29.25|29.45|29.2|29.5|29.34|29.37|29.2|3
1744049890000|2025-04-07 18:18:10|29.37|29.29|29.48|29.23|29.5|29.34|29.37|29.2|1
1744049900000|2025-04-07 18:18:20|29.39|29.31|29.29|29.21|29.45|29.31|29.29|29.11|0
1744049910000|2025-04-07 18:18:30|29.36|29.11|29.22|29.14|29.36|29.17|29.22|29.05|1
1744049920000|2025-04-07 18:18:40|29.3|29.05|29.22|29.14|29.3|29.14|29.22|29.04|1
1744049930000|2025-04-07 18:18:50|29.29|29.04|29.25|29.17|29.33|29.17|29.22|29.04|0
1744049940000|2025-04-07 18:19:00|29.34|29.09|29.36|29.11|29.37|29.2|29.26|29.09|0
1744049950000|2025-04-07 18:19:10|29.34|29.09|29.34|29.09|29.36|29.2|29.26|29.09|0
1744049960000|2025-04-07 18:19:20|29.26|29.18|29.37|29.29|29.45|29.29|29.26|29.09|2
1744049970000|2025-04-07 18:19:30|29.45|29.2|29.34|29.09|29.45|29.28|29.26|29.09|1
1744049980000|2025-04-07 18:19:40|29.26|29.18|29.34|29.09|29.34|29.18|29.25|29.09|0
1744049990000|2025-04-07 18:19:50|29.26|29.18|29.38|29.13|29.4|29.24|29.26|29.09|1
1744050000000|2025-04-07 18:20:00|29.34|29.09|29.25|29.17|29.34|29.17|29.25|29.09|0
1744050010000|2025-04-07 18:20:10|29.27|29.19|29.31|29.23|29.39|29.23|29.27|29.11|1
1744050020000|2025-04-07 18:20:20|29.39|29.14|29.35|29.27|29.45|29.29|29.31|29.14|1
1744050030000|2025-04-07 18:20:30|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1744050040000|2025-04-07 18:20:40|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|1
1744050050000|2025-04-07 18:20:50|29.31|29.23|29.38|29.13|29.39|29.23|29.3|29.13|0
1744050060000|2025-04-07 18:21:00|29.3|29.22|29.26|29.18|29.38|29.22|29.23|29.06|5
1744050070000|2025-04-07 18:21:10|29.34|29.09|29.3|29.22|29.34|29.22|29.23|29.06|2
1744050080000|2025-04-07 18:21:20|29.32|29.24|29.23|29.15|29.41|29.27|29.23|29.08|0
1744050090000|2025-04-07 18:21:30|29.25|29.17|29.22|29.14|29.33|29.17|29.21|29.05|97
1744050100000|2025-04-07 18:21:40|29.3|29.05|29.3|29.05|29.3|29.14|29.21|29.05|0
1744050110000|2025-04-07 18:21:50|29.22|29.14|29.19|28.94|29.3|29.14|29.1|28.94|152
1744050120000|2025-04-07 18:22:00|29.11|29.03|29.14|28.89|29.19|29.03|29.06|28.89|2
1744050130000|2025-04-07 18:22:10|29.06|28.98|29.06|28.98|29.14|28.98|29.03|28.89|48
1744050140000|2025-04-07 18:22:20|29.14|28.89|28.98|28.9|29.14|28.98|28.97|28.81|206
1744050150000|2025-04-07 18:22:30|29.06|28.81|29.16|28.91|29.18|29|28.98|28.81|0
1744050160000|2025-04-07 18:22:40|29.05|28.97|29.11|28.86|29.14|28.99|29.02|28.86|1
1744050170000|2025-04-07 18:22:50|29.03|28.95|29.03|28.95|29.18|29.03|29.03|28.88|2
1744050180000|2025-04-07 18:23:00|29.04|28.96|29.24|28.99|29.24|29.08|29.04|28.91|4
1744050190000|2025-04-07 18:23:10|29.15|29.07|29.24|28.99|29.28|29.13|29.13|28.99|2
1744050200000|2025-04-07 18:23:20|29.23|28.98|29.28|29.03|29.28|29.07|29.13|28.96|0
1744050210000|2025-04-07 18:23:30|29.27|29.02|29.26|29.01|29.28|29.1|29.18|28.98|0
1744050220000|2025-04-07 18:23:40|29.18|29.1|29.23|28.98|29.27|29.1|29.13|28.98|0
1744050230000|2025-04-07 18:23:50|29.15|29.07|29.13|29.05|29.23|29.07|29.13|28.98|0
1744050240000|2025-04-07 18:24:00|29.15|29.07|29.17|29.09|29.24|29.09|29.15|28.99|2
1744050250000|2025-04-07 18:24:10|29.25|29|29.28|29.03|29.34|29.17|29.2|29|2
1744050260000|2025-04-07 18:24:20|29.2|29.12|29.21|28.96|29.28|29.12|29.14|28.96|1
1744050270000|2025-04-07 18:24:30|29.2|28.95|29.15|28.9|29.2|28.95|29.15|28.9|0
1744050280000|2025-04-07 18:24:40|29.11|28.86|29.02|28.94|29.11|28.94|29.02|28.86|0
1744050290000|2025-04-07 18:24:50|28.97|28.89|29.1|28.85|29.11|28.94|28.97|28.8|1
1744050300000|2025-04-07 18:25:00|29.02|28.94|29.11|28.86|29.18|29.02|29.02|28.85|4
1744050310000|2025-04-07 18:25:10|29.02|28.94|29.23|28.98|29.23|29.07|29.02|28.88|1
1744050320000|2025-04-07 18:25:20|29.13|29.05|29.21|28.91|29.23|29.07|29.13|28.91|1
1744050330000|2025-04-07 18:25:30|29.13|28.96|29.18|28.93|29.21|29.05|29.13|28.91|1
1744050340000|2025-04-07 18:25:40|29.14|28.89|29.18|29.1|29.26|29.1|29.13|28.89|2
1744050350000|2025-04-07 18:25:50|29.19|29.11|29.24|29.16|29.32|29.18|29.19|29.06|13
1744050360000|2025-04-07 18:26:00|29.25|29.17|29.37|29.29|29.44|29.29|29.25|29.08|0
1744050370000|2025-04-07 18:26:10|29.38|29.3|29.42|29.34|29.48|29.34|29.38|29.23|0
1744050380000|2025-04-07 18:26:20|29.4|29.32|29.41|29.11|29.44|29.32|29.38|29.11|2
1744050390000|2025-04-07 18:26:30|29.43|29.18|29.41|29.11|29.45|29.19|29.41|29.11|0
1744050400000|2025-04-07 18:26:40|29.43|29.13|29.41|29.16|29.43|29.16|29.37|29.1|0
1744050410000|2025-04-07 18:26:50|29.43|29.18|29.44|29.19|29.46|29.2|29.43|29.16|0
1744050420000|2025-04-07 18:27:00|29.45|29.2|29.45|29.2|29.47|29.22|29.45|29.2|0
1744050440000|2025-04-07 18:27:20|29.4|29.32|29.53|29.45|29.61|29.45|29.4|29.26|1
1744050450000|2025-04-07 18:27:30|29.61|29.36|29.53|29.45|29.61|29.45|29.53|29.36|0
1744050460000|2025-04-07 18:27:40|29.54|29.46|29.55|29.47|29.69|29.47|29.53|29.38|2
1744050470000|2025-04-07 18:27:50|29.64|29.39|29.66|29.41|29.66|29.47|29.53|29.38|0
1744050480000|2025-04-07 18:28:00|29.64|29.39|29.73|29.48|29.73|29.53|29.56|29.39|0
1744050490000|2025-04-07 18:28:10|29.74|29.49|29.64|29.56|29.76|29.57|29.64|29.47|1
1744050500000|2025-04-07 18:28:20|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1744050510000|2025-04-07 18:28:30|29.78|29.53|29.73|29.48|29.78|29.53|29.73|29.48|1
1744050520000|2025-04-07 18:28:40|29.64|29.56|29.61|29.53|29.72|29.56|29.61|29.45|2
1744050530000|2025-04-07 18:28:50|29.69|29.44|29.7|29.45|29.7|29.52|29.6|29.44|2
1744050540000|2025-04-07 18:29:00|29.61|29.53|29.71|29.46|29.71|29.54|29.61|29.45|0
1744050550000|2025-04-07 18:29:10|29.63|29.55|29.71|29.46|29.74|29.55|29.63|29.46|0
1744050560000|2025-04-07 18:29:20|29.63|29.55|29.64|29.39|29.71|29.55|29.61|29.39|2
1744050570000|2025-04-07 18:29:30|29.67|29.37|29.67|29.42|29.69|29.42|29.67|29.37|0
1744050580000|2025-04-07 18:29:40|29.69|29.44|29.65|29.57|29.71|29.57|29.65|29.44|1
1744050590000|2025-04-07 18:29:50|29.75|29.5|29.74|29.49|29.77|29.52|29.74|29.49|1
1744050600000|2025-04-07 18:30:00|29.76|29.51|29.73|29.48|29.76|29.59|29.67|29.43|0
1744050610000|2025-04-07 18:30:10|29.65|29.57|29.66|29.41|29.73|29.57|29.58|29.41|1
1744050620000|2025-04-07 18:30:20|29.68|29.43|29.68|29.43|29.69|29.52|29.58|29.43|0
1744050630000|2025-04-07 18:30:30|29.6|29.52|29.72|29.47|29.72|29.53|29.6|29.43|0
1744050640000|2025-04-07 18:30:40|29.7|29.45|29.6|29.52|29.7|29.52|29.6|29.44|1
1744050650000|2025-04-07 18:30:50|29.68|29.43|29.6|29.52|29.68|29.52|29.59|29.43|1
1744050660000|2025-04-07 18:31:00|29.7|29.45|29.69|29.44|29.72|29.56|29.61|29.44|1
1744050670000|2025-04-07 18:31:10|29.6|29.52|29.57|29.49|29.69|29.52|29.57|29.41|0
1744050680000|2025-04-07 18:31:20|29.66|29.41|29.6|29.52|29.66|29.52|29.6|29.41|2
1744050690000|2025-04-07 18:31:30|29.59|29.51|29.68|29.43|29.69|29.52|29.59|29.43|1
1744050700000|2025-04-07 18:31:40|29.58|29.5|29.57|29.49|29.68|29.5|29.57|29.43|2
1744050710000|2025-04-07 18:31:50|29.65|29.4|29.66|29.41|29.68|29.5|29.57|29.4|2
1744050720000|2025-04-07 18:32:00|29.57|29.49|29.66|29.41|29.66|29.5|29.52|29.38|1
1744050730000|2025-04-07 18:32:10|29.58|29.5|29.66|29.58|29.74|29.58|29.58|29.44|0
1744050740000|2025-04-07 18:32:20|29.74|29.49|29.78|29.53|29.79|29.63|29.66|29.49|0
1744050750000|2025-04-07 18:32:30|29.7|29.62|29.79|29.54|29.79|29.63|29.7|29.53|0
1744050760000|2025-04-07 18:32:40|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744050770000|2025-04-07 18:32:50|29.72|29.64|29.85|29.6|29.86|29.69|29.72|29.59|0
1744050780000|2025-04-07 18:33:00|29.84|29.59|29.85|29.6|29.85|29.69|29.77|29.59|0
1744050790000|2025-04-07 18:33:10|29.77|29.69|29.84|29.59|29.86|29.69|29.76|29.59|0
1744050800000|2025-04-07 18:33:20|29.8|29.55|29.73|29.48|29.8|29.63|29.65|29.48|1
1744050810000|2025-04-07 18:33:30|29.72|29.47|29.74|29.49|29.76|29.57|29.65|29.47|0
1744050820000|2025-04-07 18:33:40|29.72|29.47|29.72|29.47|29.72|29.56|29.61|29.43|0
1744050830000|2025-04-07 18:33:50|29.64|29.56|29.75|29.5|29.75|29.59|29.64|29.47|0
1744050840000|2025-04-07 18:34:00|29.74|29.49|29.55|29.47|29.74|29.49|29.55|29.37|1
1744050850000|2025-04-07 18:34:10|29.64|29.39|29.65|29.4|29.66|29.48|29.56|29.39|0
1744050860000|2025-04-07 18:34:20|29.66|29.41|29.62|29.37|29.68|29.43|29.62|29.37|0
1744050870000|2025-04-07 18:34:30|29.55|29.47|29.55|29.47|29.62|29.47|29.55|29.37|0
1744050880000|2025-04-07 18:34:40|29.62|29.37|29.66|29.41|29.66|29.41|29.62|29.37|0
1744050890000|2025-04-07 18:34:50|29.65|29.4|29.64|29.39|29.66|29.48|29.56|29.39|0
1744050900000|2025-04-07 18:35:00|29.62|29.37|29.53|29.45|29.69|29.52|29.53|29.36|4
1744050910000|2025-04-07 18:35:10|29.61|29.36|29.56|29.31|29.61|29.45|29.47|29.3|0
1744050930000|2025-04-07 18:35:30|29.55|29.3|29.36|29.11|29.55|29.3|29.36|29.11|0
1744050940000|2025-04-07 18:35:40|29.35|29.1|29.36|29.11|29.36|29.11|29.32|29.07|100
1744050950000|2025-04-07 18:35:50|29.34|29.09|29.36|29.11|29.36|29.17|29.25|29.07|0
1744050960000|2025-04-07 18:36:00|29.34|29.09|29.36|29.11|29.36|29.17|29.25|29.07|2
1744050970000|2025-04-07 18:36:10|29.38|29.13|29.47|29.22|29.47|29.26|29.33|29.13|0
1744050980000|2025-04-07 18:36:20|29.49|29.24|29.47|29.22|29.52|29.36|29.39|29.22|1
1744050990000|2025-04-07 18:36:30|29.45|29.2|29.36|29.11|29.48|29.31|29.31|29.11|1
1744051000000|2025-04-07 18:36:40|29.37|29.12|29.4|29.15|29.43|29.15|29.37|29.12|0
1744051010000|2025-04-07 18:36:50|29.38|29.13|29.34|29.09|29.4|29.15|29.34|29.09|0
1744051020000|2025-04-07 18:37:00|29.36|29.11|29.41|29.16|29.43|29.16|29.36|29.11|0
1744051030000|2025-04-07 18:37:10|29.43|29.13|29.34|29.09|29.43|29.15|29.34|29.09|0
1744051040000|2025-04-07 18:37:20|29.32|29.07|29.23|29.15|29.33|29.17|29.23|29.06|1
1744051050000|2025-04-07 18:37:30|29.25|29.17|29.13|29.05|29.32|29.17|29.13|28.96|1
1744051060000|2025-04-07 18:37:40|29.21|28.96|29.31|29.06|29.31|29.1|29.13|28.96|1
1744051070000|2025-04-07 18:37:50|29.3|29.05|29.31|29.06|29.32|29.15|29.23|29.04|0
1744051080000|2025-04-07 18:38:00|29.32|29.07|29.38|29.13|29.39|29.14|29.32|29.07|0
1744051090000|2025-04-07 18:38:10|29.37|29.12|29.34|29.04|29.39|29.14|29.34|29.04|0
1744051100000|2025-04-07 18:38:20|29.3|29.05|29.17|29.09|29.3|29.09|29.17|29|0
1744051110000|2025-04-07 18:38:30|29.25|29|29.25|29|29.26|29.09|29.17|29|1
1744051120000|2025-04-07 18:38:40|29.17|29.09|29.11|29.03|29.25|29.09|29.11|28.95|62
1744051130000|2025-04-07 18:38:50|29.12|29.04|29.23|28.98|29.23|29.07|29.12|28.98|2
1744051140000|2025-04-07 18:39:00|29.15|29.07|29.21|29.13|29.27|29.14|29.15|29.02|3
1744051150000|2025-04-07 18:39:10|29.2|29.12|29.26|29.01|29.29|29.13|29.16|29.01|2
1744051160000|2025-04-07 18:39:20|29.18|29.1|29.24|28.99|29.26|29.1|29.16|28.99|0
1744051170000|2025-04-07 18:39:30|29.16|29.08|29.16|29.08|29.27|29.08|29.16|28.99|0
1744051180000|2025-04-07 18:39:40|29.24|28.99|29.23|28.98|29.25|29.08|29.15|28.98|3
1744051190000|2025-04-07 18:39:50|29.21|28.96|29.12|29.04|29.21|29.04|29.12|28.96|0
1744051200000|2025-04-07 18:40:00|29.2|28.95|29.25|29|29.25|29.09|29.12|28.95|3
1744051210000|2025-04-07 18:40:10|29.24|28.99|29.3|29.05|29.3|29.14|29.18|28.99|0
1744051220000|2025-04-07 18:40:20|29.22|29.14|29.28|29.03|29.35|29.19|29.2|29.03|0
1744051230000|2025-04-07 18:40:30|29.27|29.02|29.29|29.04|29.29|29.12|29.18|29.01|0
1744051240000|2025-04-07 18:40:40|29.27|29.02|29.29|29.04|29.33|29.12|29.2|29.02|0
1744051250000|2025-04-07 18:40:50|29.27|29.02|29.22|28.97|29.27|29.1|29.18|28.97|1
1744051260000|2025-04-07 18:41:00|29.2|28.95|29.2|28.95|29.21|29.04|29.12|28.95|9
1744051270000|2025-04-07 18:41:10|29.16|28.91|29.11|29.03|29.19|29.03|29.08|28.91|1
1744051280000|2025-04-07 18:41:20|29.13|29.05|29.16|28.91|29.19|29.05|29.07|28.91|5
1744051290000|2025-04-07 18:41:30|29.08|29|29.08|29|29.17|29|29.07|28.91|27
1744051300000|2025-04-07 18:41:40|29.1|29.02|29.11|29.03|29.19|29.03|29.08|28.92|1
1744051310000|2025-04-07 18:41:50|29.19|28.94|29.1|29.02|29.21|29.03|29.1|28.92|1
1744051320000|2025-04-07 18:42:00|29.17|28.92|29.25|29|29.25|29.02|29.1|28.92|0
1744051330000|2025-04-07 18:42:10|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744051340000|2025-04-07 18:42:20|29.22|28.97|29.13|29.05|29.22|29.05|29.13|28.97|0
1744051350000|2025-04-07 18:42:30|29.21|28.96|29.32|29.02|29.32|29.05|29.13|28.96|1
1744051360000|2025-04-07 18:42:40|29.29|29.04|29.29|29.04|29.29|29.04|29.27|29.02|0
1744051370000|2025-04-07 18:42:50|29.34|29.06|29.31|29.06|29.38|29.08|29.31|29.06|0
1744051380000|2025-04-07 18:43:00|29.25|29.17|29.39|29.14|29.39|29.23|29.23|29.06|1
1744051390000|2025-04-07 18:43:10|29.31|29.23|29.3|29.22|29.39|29.23|29.24|29.07|0
1744051400000|2025-04-07 18:43:20|29.31|29.23|29.39|29.14|29.42|29.25|29.3|29.12|6
1744051410000|2025-04-07 18:43:30|29.41|29.16|29.41|29.16|29.43|29.18|29.41|29.16|0
1744051420000|2025-04-07 18:43:40|29.39|29.14|29.23|29.15|29.39|29.2|29.23|29.06|0
1744051430000|2025-04-07 18:43:50|29.32|29.07|29.21|29.13|29.32|29.15|29.21|29.04|2
1744051440000|2025-04-07 18:44:00|29.29|29.04|29.21|29.13|29.29|29.13|29.21|29.04|0
1744051450000|2025-04-07 18:44:10|29.3|29.05|29.13|29.05|29.34|29.17|29.13|28.96|0
1744051460000|2025-04-07 18:44:20|29.22|28.97|29.22|28.97|29.22|29.05|29.13|28.96|0
1744051470000|2025-04-07 18:44:30|29.13|29.05|29.22|28.97|29.22|29.05|29.13|28.97|0
1744051480000|2025-04-07 18:44:40|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744051490000|2025-04-07 18:44:50|29.25|29|29.37|29.07|29.38|29.08|29.25|29|0
1744051500000|2025-04-07 18:45:00|29.36|29.06|29.4|29.15|29.42|29.17|29.36|29.06|1
1744051510000|2025-04-07 18:45:10|29.38|29.13|29.38|29.13|29.39|29.14|29.37|29.12|0
1744051520000|2025-04-07 18:45:20|29.4|29.15|29.43|29.13|29.43|29.15|29.4|29.13|0
1744051530000|2025-04-07 18:45:30|29.41|29.11|29.35|29.1|29.41|29.13|29.35|29.1|0
1744051550000|2025-04-07 18:45:50|29.34|29.09|29.35|29.1|29.35|29.1|29.34|29.09|0
1744051560000|2025-04-07 18:46:00|29.34|29.09|29.31|29.06|29.34|29.09|29.31|29.06|0
1744051570000|2025-04-07 18:46:10|29.21|29.13|29.24|28.99|29.24|29.13|29.21|28.99|0
1744051580000|2025-04-07 18:46:20|29.15|29.07|29.2|28.95|29.22|29.07|29.08|28.91|2
1744051590000|2025-04-07 18:46:30|29.25|28.97|29.25|28.95|29.25|28.97|29.22|28.95|0
1744051610000|2025-04-07 18:46:50|29.22|28.97|29.18|28.93|29.22|29.03|29.11|28.92|0
1744051620000|2025-04-07 18:47:00|29.17|28.92|29.09|29.01|29.21|29.01|29.09|28.91|0
1744051630000|2025-04-07 18:47:10|29.19|28.94|29.17|28.92|29.19|29.01|29.09|28.92|0
1744051640000|2025-04-07 18:47:20|29.15|28.9|29.14|28.89|29.15|28.98|29.04|28.89|0
1744051650000|2025-04-07 18:47:30|29.06|28.98|29.14|28.89|29.14|28.98|29.06|28.89|0
1744051660000|2025-04-07 18:47:40|29.06|28.98|29.14|29.06|29.14|29.06|29.06|28.89|1
1744051670000|2025-04-07 18:47:50|29.17|29.09|29.26|29.01|29.26|29.09|29.15|28.98|0
1744051680000|2025-04-07 18:48:00|29.25|29|29.42|29.17|29.46|29.19|29.25|29|0
1744051690000|2025-04-07 18:48:10|29.4|29.15|29.33|29.08|29.4|29.23|29.31|29.08|0
1744051700000|2025-04-07 18:48:20|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1744051710000|2025-04-07 18:48:30|29.33|29.08|29.31|29.06|29.34|29.09|29.31|29.06|0
1744051720000|2025-04-07 18:48:40|29.29|29.04|29.27|29.02|29.29|29.11|29.19|29.02|0
1744051730000|2025-04-07 18:48:50|29.24|28.99|29.27|29.02|29.27|29.02|29.24|28.99|0
1744051740000|2025-04-07 18:49:00|29.18|29.1|29.16|29.08|29.27|29.1|29.16|28.99|1
1744051750000|2025-04-07 18:49:10|29.24|28.99|29.23|28.98|29.24|29.06|29.14|28.95|0
1744051760000|2025-04-07 18:49:20|29.22|28.97|29.25|28.95|29.25|28.97|29.2|28.93|0
1744051770000|2025-04-07 18:49:30|29.26|28.96|29.25|28.95|29.26|28.96|29.25|28.95|1
1744051790000|2025-04-07 18:49:50|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1744051800000|2025-04-07 18:50:00|29.29|28.99|29.3|29.05|29.3|29.05|29.29|28.99|3
1744051810000|2025-04-07 18:50:10|29.34|29.09|29.24|29.16|29.34|29.19|29.24|29.07|1
1744051820000|2025-04-07 18:50:20|29.26|29.18|29.25|29.17|29.35|29.2|29.24|29.06|1
1744051830000|2025-04-07 18:50:30|29.33|29.08|29.28|29.2|29.33|29.2|29.25|29.08|1
1744051840000|2025-04-07 18:50:40|29.36|29.11|29.36|29.11|29.36|29.23|29.28|29.11|1
1744051850000|2025-04-07 18:50:50|29.28|29.2|29.31|29.23|29.4|29.23|29.28|29.11|0
1744051860000|2025-04-07 18:51:00|29.33|29.25|29.46|29.38|29.54|29.38|29.31|29.19|2
1744051870000|2025-04-07 18:51:10|29.57|29.32|29.55|29.3|29.59|29.4|29.48|29.3|0
1744051880000|2025-04-07 18:51:20|29.48|29.4|29.51|29.43|29.59|29.43|29.43|29.27|3
1744051890000|2025-04-07 18:51:30|29.59|29.34|29.6|29.35|29.65|29.5|29.54|29.34|1
1744051900000|2025-04-07 18:51:40|29.53|29.45|29.48|29.4|29.6|29.45|29.48|29.35|0
1744051910000|2025-04-07 18:51:50|29.49|29.41|29.41|29.33|29.53|29.41|29.41|29.24|1
1744051920000|2025-04-07 18:52:00|29.49|29.24|29.49|29.24|29.5|29.33|29.39|29.22|0
1744051930000|2025-04-07 18:52:10|29.47|29.22|29.52|29.27|29.52|29.36|29.39|29.22|0
1744051940000|2025-04-07 18:52:20|29.44|29.36|29.46|29.21|29.52|29.36|29.38|29.21|1
1744051950000|2025-04-07 18:52:30|29.44|29.19|29.35|29.27|29.44|29.27|29.33|29.16|0
1744051960000|2025-04-07 18:52:40|29.44|29.19|29.47|29.22|29.47|29.22|29.44|29.19|1
1744051970000|2025-04-07 18:52:50|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1744051980000|2025-04-07 18:53:00|29.47|29.22|29.47|29.22|29.47|29.22|29.47|29.22|0
1744051990000|2025-04-07 18:53:10|29.49|29.24|29.54|29.24|29.54|29.24|29.49|29.24|0
1744052000000|2025-04-07 18:53:20|29.55|29.25|29.54|29.24|29.55|29.25|29.54|29.24|0
1744052010000|2025-04-07 18:53:30|29.5|29.25|29.35|29.27|29.5|29.31|29.35|29.22|0
1744052020000|2025-04-07 18:53:40|29.44|29.19|29.46|29.21|29.48|29.23|29.44|29.19|0
1744052040000|2025-04-07 18:54:00|29.48|29.23|29.49|29.24|29.54|29.31|29.39|29.22|1
1744052050000|2025-04-07 18:54:10|29.52|29.22|29.57|29.27|29.6|29.3|29.52|29.22|0
1744052060000|2025-04-07 18:54:20|29.59|29.29|29.65|29.4|29.65|29.4|29.58|29.28|0
1744052070000|2025-04-07 18:54:30|29.67|29.37|29.67|29.37|29.69|29.4|29.65|29.35|0
1744052080000|2025-04-07 18:54:40|29.69|29.42|29.68|29.38|29.74|29.47|29.67|29.38|0
1744052100000|2025-04-07 18:55:00|29.7|29.4|29.67|29.42|29.7|29.43|29.67|29.4|0
1744052110000|2025-04-07 18:55:10|29.75|29.5|29.56|29.48|29.75|29.5|29.56|29.37|0
1744052120000|2025-04-07 18:55:20|29.73||29.73||29.73||29.73||1
1744052130000|2025-04-07 18:55:30|29.76|29.51|29.78|29.53|29.78|29.53|29.76|29.51|1
1744052140000|2025-04-07 18:55:40|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744052150000|2025-04-07 18:55:50|29.78|29.53|29.74|29.49|29.81|29.54|29.74|29.49|0
1744052160000|2025-04-07 18:56:00|29.75|29.5|29.72|29.47|29.75|29.5|29.72|29.45|0
1744052170000|2025-04-07 18:56:10|29.68|29.43|29.66|29.58|29.71|29.58|29.62|29.42|0
1744052180000|2025-04-07 18:56:20|29.73|29.48|29.73|29.48|29.73|29.58|29.66|29.45|0
1744052190000|2025-04-07 18:56:30|29.66|29.58|29.75|29.5|29.75|29.58|29.66|29.48|1
1744052200000|2025-04-07 18:56:40|29.74|29.49|29.75|29.5|29.75|29.5|29.74|29.49|0
1744052210000|2025-04-07 18:56:50|29.74|29.49|29.78|29.53|29.78|29.53|29.72|29.47|0
1744052220000|2025-04-07 18:57:00|29.76|29.51|29.78|29.53|29.78|29.53|29.75|29.5|0
1744052230000|2025-04-07 18:57:10|29.77|29.52|29.67|29.59|29.78|29.61|29.67|29.5|0
1744052240000|2025-04-07 18:57:20|29.75|29.5|29.65|29.57|29.75|29.59|29.65|29.48|0
1744052250000|2025-04-07 18:57:30|29.73|29.48|29.65|29.57|29.73|29.57|29.65|29.48|0
1744052260000|2025-04-07 18:57:40|29.71|29.46|29.63|29.55|29.71|29.55|29.61|29.46|1
1744052270000|2025-04-07 18:57:50|29.71|29.46|29.71|29.46|29.71|29.57|29.63|29.46|0
1744052280000|2025-04-07 18:58:00|29.63|29.55|29.78|29.53|29.78|29.55|29.63|29.46|0
1744052290000|2025-04-07 18:58:10|29.76|29.51|29.76|29.51|29.76|29.51|29.74|29.49|0
1744052300000|2025-04-07 18:58:20|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1744052310000|2025-04-07 18:58:30|29.76|29.51|29.84|29.59|29.84|29.59|29.76|29.51|0
1744052320000|2025-04-07 18:58:40|29.83|29.58|29.86|29.61|29.86|29.61|29.83|29.58|0
1744052330000|2025-04-07 18:58:50|29.8|29.55|29.84|29.59|29.84|29.66|29.74|29.55|1
1744052340000|2025-04-07 18:59:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744052350000|2025-04-07 18:59:10|29.82|29.57|29.82|29.57|29.82|29.57|29.8|29.55|0
1744052360000|2025-04-07 18:59:20|29.86|29.61|29.82|29.57|29.86|29.61|29.82|29.57|0
1744052370000|2025-04-07 18:59:30|29.8|29.55|29.76|29.51|29.8|29.61|29.67|29.48|0
1744052380000|2025-04-07 18:59:40|29.8|29.55|29.77|29.69|29.85|29.69|29.77|29.55|1
1744052390000|2025-04-07 18:59:50|29.85|29.6|29.77|29.69|29.85|29.69|29.77|29.6|0
1744052400000|2025-04-07 19:00:00|29.85|29.6|29.77|29.69|29.85|29.69|29.77|29.6|0
1744052410000|2025-04-07 19:00:10|29.75|29.67|29.77|29.69|29.77|29.69|29.73|29.65|0
1744052420000|2025-04-07 19:00:20|29.76|29.68|29.6|29.3|29.83|29.68|29.58|29.3|3
1744052430000|2025-04-07 19:00:30|29.59|29.29|29.63|29.38|29.63|29.38|29.46|29.23|0
1744052440000|2025-04-07 19:00:40|29.66|29.41|29.62|29.37|29.7|29.45|29.62|29.37|0
1744052450000|2025-04-07 19:00:50|29.6|29.35|29.69|29.44|29.69|29.44|29.6|29.35|0
1744052460000|2025-04-07 19:01:00|29.71|29.41|29.63|29.38|29.71|29.43|29.62|29.37|0
1744052470000|2025-04-07 19:01:10|29.65|29.4|29.78|29.53|29.78|29.63|29.65|29.4|0
1744052480000|2025-04-07 19:01:20|29.71|29.63|29.8|29.55|29.82|29.63|29.71|29.54|1
1744052490000|2025-04-07 19:01:30|29.78|29.53|29.74|29.49|29.8|29.55|29.74|29.49|0
1744052500000|2025-04-07 19:01:40|29.76|29.46|29.72|29.47|29.76|29.49|29.72|29.44|0
1744052510000|2025-04-07 19:01:50|29.75|29.5|29.67|29.59|29.79|29.61|29.67|29.5|0
1744052520000|2025-04-07 19:02:00|29.69|29.61|29.84|29.76|29.88|29.76|29.69|29.53|1
1744052530000|2025-04-07 19:02:10|29.85|29.77|29.84|29.76|29.93|29.82|29.84|29.68|41
1744052540000|2025-04-07 19:02:20|29.93|29.68|29.88|29.63|29.93|29.77|29.85|29.63|20
1744052550000|2025-04-07 19:02:30|29.87|29.62|29.79|29.71|29.87|29.71|29.79|29.62|0
1744052560000|2025-04-07 19:02:40|29.81|29.73|29.9|29.65|29.9|29.73|29.81|29.65|2
1744052570000|2025-04-07 19:02:50|29.92|29.67|29.85|29.77|29.93|29.77|29.84|29.67|21
1744052580000|2025-04-07 19:03:00|29.87|29.79|29.89|29.81|29.98|29.82|29.87|29.72|0
1744052590000|2025-04-07 19:03:10|29.97|29.72|29.97|29.72|29.97|29.81|29.89|29.72|0
1744052600000|2025-04-07 19:03:20|29.93|29.68|29.87|29.79|29.97|29.81|29.84|29.68|0
1744052610000|2025-04-07 19:03:30|29.98|29.73|30.02|29.77|30.02|29.86|29.89|29.72|3
1744052620000|2025-04-07 19:03:40|29.89|29.81|29.93|29.68|29.97|29.81|29.89|29.68|0
1744052630000|2025-04-07 19:03:50|29.85|29.77|29.9|29.82|29.96|29.83|29.85|29.71|0
1744052640000|2025-04-07 19:04:00|29.98|29.73|29.85|29.77|29.98|29.81|29.85|29.68|0
1744052650000|2025-04-07 19:04:10|29.87|29.79|29.9|29.82|29.91|29.83|29.87|29.79|0
1744052660000|2025-04-07 19:04:20|29.95|29.87|29.94|29.86|29.95|29.87|29.94|29.86|0
1744052680000|2025-04-07 19:04:40|29.9|29.82|29.97|29.72|29.97|29.83|29.88|29.72|20
1744052690000|2025-04-07 19:04:50|29.89|29.81|29.88|29.8|29.97|29.81|29.88|29.71|0
1744052700000|2025-04-07 19:05:00|29.96|29.71|29.82|29.74|29.96|29.74|29.82|29.62|0
1744052710000|2025-04-07 19:05:10|29.91|29.66|29.85|29.77|29.93|29.77|29.85|29.66|0
1744052720000|2025-04-07 19:05:20|29.93|29.68|29.83|29.75|29.95|29.79|29.83|29.65|0
1744052730000|2025-04-07 19:05:30|29.93|29.68|29.96|29.71|29.96|29.77|29.83|29.66|0
1744052740000|2025-04-07 19:05:40|29.95|29.7|29.82|29.74|29.95|29.74|29.82|29.65|0
1744052750000|2025-04-07 19:05:50|29.9|29.65|29.91|29.66|29.91|29.74|29.82|29.65|0
1744052760000|2025-04-07 19:06:00|29.9|29.65|29.91|29.66|29.91|29.74|29.82|29.65|0
1744052770000|2025-04-07 19:06:10|29.83|29.75|29.97|29.72|29.97|29.8|29.83|29.66|0
1744052780000|2025-04-07 19:06:20|29.95|29.7|29.9|29.82|29.98|29.82|29.9|29.7|0
1744052790000|2025-04-07 19:06:30|29.92|29.84|29.95|29.87|30.03|29.87|29.92|29.78|0
1744052800000|2025-04-07 19:06:40|30.03|29.78|30.02|29.77|30.03|29.86|29.94|29.77|2
1744052810000|2025-04-07 19:06:50|29.98|29.73|29.9|29.82|29.98|29.82|29.89|29.73|1
1744052820000|2025-04-07 19:07:00|29.91|29.83|29.98|29.9|30.11|29.95|29.91|29.8|9
1744052830000|2025-04-07 19:07:10|30.07|29.82|30.05|29.8|30.11|29.94|29.97|29.8|0
1744052840000|2025-04-07 19:07:20|29.97|29.89|29.92|29.84|30.05|29.89|29.92|29.74|0
1744052850000|2025-04-07 19:07:30|30.01|29.76|29.95|29.7|30.01|29.82|29.87|29.7|0
1744052860000|2025-04-07 19:07:40|29.93|29.68|29.93|29.68|29.93|29.68|29.91|29.66|0
1744052870000|2025-04-07 19:07:50|29.91|29.66|29.95|29.7|29.95|29.79|29.85|29.66|0
1744052880000|2025-04-07 19:08:00|29.94|29.69|29.95|29.7|29.96|29.79|29.87|29.69|0
1744052890000|2025-04-07 19:08:10|29.85|29.77|29.93|29.68|29.95|29.77|29.85|29.66|0
1744052900000|2025-04-07 19:08:20|29.91|29.66|29.84|29.76|29.91|29.76|29.84|29.66|0
1744052910000|2025-04-07 19:08:30|29.95|29.7|29.87|29.79|29.95|29.79|29.87|29.7|0
1744052920000|2025-04-07 19:08:40|29.95|29.7|30.01|29.76|30.01|29.85|29.87|29.7|0
1744052930000|2025-04-07 19:08:50|29.93|29.85|30.01|29.76|30.02|29.85|29.93|29.76|0
1744052940000|2025-04-07 19:09:00|29.93|29.85|29.93|29.85|30.02|29.85|29.93|29.77|0
1744052950000|2025-04-07 19:09:10|30.02|29.77|30.02|29.77|30.02|29.86|29.94|29.77|0
1744052960000|2025-04-07 19:09:20|29.94|29.86|30.02|29.77|30.03|29.86|29.94|29.77|0
1744052970000|2025-04-07 19:09:30|29.94|29.86|29.94|29.86|30.02|29.86|29.93|29.76|0
1744052980000|2025-04-07 19:09:40|30.07|29.82|30.13|29.88|30.13|29.91|29.99|29.82|0
1744052990000|2025-04-07 19:09:50|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1744053000000|2025-04-07 19:10:00|30.04|29.96|30.16|29.91|30.16|29.99|30.04|29.88|1
1744053010000|2025-04-07 19:10:10|30.15|29.9|30.12|29.87|30.15|29.9|30.12|29.87|0
1744053020000|2025-04-07 19:10:20|30.04|29.96|30.12|29.87|30.12|29.96|30.04|29.87|0
1744053030000|2025-04-07 19:10:30|30.07|29.82|30.06|29.81|30.09|29.92|29.98|29.81|0
1744053040000|2025-04-07 19:10:40|29.98|29.9|30.12|29.87|30.12|29.9|29.98|29.82|0
1744053050000|2025-04-07 19:10:50|30.11|29.86|30.12|29.87|30.12|29.95|30.03|29.86|0
1744053060000|2025-04-07 19:11:00|30.11|29.86|30.03|29.95|30.11|29.95|30.03|29.86|0
1744053070000|2025-04-07 19:11:10|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1744053090000|2025-04-07 19:11:30|30.11|29.86|30.09|29.84|30.12|29.87|30.09|29.84|0
1744053100000|2025-04-07 19:11:40|30.01|29.93|30.04|29.96|30.12|29.96|30.01|29.85|0
1744053110000|2025-04-07 19:11:50|30.12|29.87|30.04|29.96|30.12|29.96|30.03|29.87|0
1744053120000|2025-04-07 19:12:00|30.12|29.87|30.12|29.87|30.13|29.97|30.04|29.87|0
1744053130000|2025-04-07 19:12:10|30.08|29.83|29.95|29.87|30.1|29.89|29.95|29.78|0
1744053140000|2025-04-07 19:12:20|29.97|29.89|30.03|29.78|30.06|29.9|29.94|29.78|1
1744053150000|2025-04-07 19:12:30|29.93|29.85|29.96|29.88|30.06|29.88|29.93|29.78|0
1744053160000|2025-04-07 19:12:40|30.04|29.79|29.89|29.81|30.04|29.83|29.89|29.75|0
1744053170000|2025-04-07 19:12:50|29.98|29.73|29.9|29.82|30|29.82|29.89|29.73|0
1744053180000|2025-04-07 19:13:00|29.92|29.84|29.93|29.85|29.93|29.85|29.92|29.84|0
1744053190000|2025-04-07 19:13:10|29.9|29.82|29.94|29.86|29.96|29.86|29.87|29.71|10
1744053200000|2025-04-07 19:13:20|30.02|29.77|30.02|29.77|30.02|29.86|29.94|29.77|0
1744053210000|2025-04-07 19:13:30|29.94|29.86|29.96|29.71|30.02|29.86|29.93|29.71|0
1744053220000|2025-04-07 19:13:40|29.97|29.72|29.97|29.72|29.98|29.73|29.96|29.71|20
1744053230000|2025-04-07 19:13:50|29.96|29.71|29.96|29.71|29.97|29.8|29.88|29.71|0
1744053240000|2025-04-07 19:14:00|29.88|29.8|29.89|29.81|29.97|29.81|29.88|29.71|0
1744053250000|2025-04-07 19:14:10|29.98|29.73|30.02|29.77|30.02|29.86|29.94|29.73|0
1744053260000|2025-04-07 19:14:20|29.94|29.86|30.02|29.77|30.03|29.86|29.94|29.77|1
1744053270000|2025-04-07 19:14:30|29.94|29.86|29.94|29.86|30.03|29.86|29.94|29.77|0
1744053280000|2025-04-07 19:14:40|30.02|29.77|29.97|29.72|30.02|29.82|29.89|29.71|0
1744053290000|2025-04-07 19:14:50|29.89|29.81|29.98|29.73|29.98|29.81|29.89|29.72|0
1744053300000|2025-04-07 19:15:00|30|29.75|29.97|29.89|30.03|29.89|29.92|29.73|0
1744053310000|2025-04-07 19:15:10|30|29.92|29.95|29.87|30.09|29.92|29.95|29.78|0
1744053320000|2025-04-07 19:15:20|30.03|29.78|30.03|29.78|30.04|29.87|29.9|29.73|0
1744053330000|2025-04-07 19:15:30|30.04|29.79|30.09|29.84|30.09|29.89|29.97|29.79|0
1744053340000|2025-04-07 19:15:40|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1744053350000|2025-04-07 19:15:50|30.07|29.99|30.13|29.88|30.14|29.99|30.05|29.88|0
1744053360000|2025-04-07 19:16:00|30.05|29.97|30.14|29.89|30.14|29.97|30.05|29.89|0
1744053370000|2025-04-07 19:16:10|30.15|29.9|30.24|29.99|30.24|30.04|30.12|29.9|0
1744053390000|2025-04-07 19:16:30|30.23|29.98|30.24|29.99|30.28|30.07|30.1|29.93|0
1744053400000|2025-04-07 19:16:40|30.23|29.98|30.13|29.88|30.23|29.98|30.13|29.88|0
1744053410000|2025-04-07 19:16:50|30.09|29.84|30.09|29.84|30.09|29.92|30|29.81|0
1744053420000|2025-04-07 19:17:00|30.08|29.83|29.99|29.74|30.08|29.85|29.93|29.73|0
1744053430000|2025-04-07 19:17:10|29.98|29.73|29.93|29.85|29.99|29.85|29.9|29.73|1
1744053440000|2025-04-07 19:17:20|29.99|29.74|29.93|29.68|29.99|29.82|29.82|29.65|1
1744053450000|2025-04-07 19:17:30|29.85|29.77|29.99|29.74|29.99|29.79|29.85|29.69|0
1744053460000|2025-04-07 19:17:40|29.97|29.89|29.99|29.74|30.06|29.89|29.95|29.74|0
1744053470000|2025-04-07 19:17:50|29.92|29.84|29.98|29.73|30.04|29.87|29.92|29.73|0
1744053480000|2025-04-07 19:18:00|29.9|29.82|29.87|29.79|30.01|29.82|29.87|29.68|0
1744053490000|2025-04-07 19:18:10|29.85|29.77|29.64|29.56|29.93|29.77|29.64|29.48|0
1744053500000|2025-04-07 19:18:20|29.72|29.47|29.75|29.5|29.77|29.61|29.64|29.46|0
1744053510000|2025-04-07 19:18:30|29.7|29.62|29.77|29.52|29.78|29.62|29.7|29.52|0
1744053520000|2025-04-07 19:18:40|29.69|29.61|29.72|29.47|29.78|29.61|29.69|29.47|0
1744053530000|2025-04-07 19:18:50|29.64|29.56|29.72|29.47|29.72|29.56|29.63|29.47|0
1744053540000|2025-04-07 19:19:00|29.71|29.46|29.78|29.53|29.78|29.55|29.63|29.46|0
1744053550000|2025-04-07 19:19:10|29.69|29.61|29.82|29.57|29.83|29.67|29.69|29.52|0
1744053560000|2025-04-07 19:19:20|29.83|29.58|29.84|29.76|29.93|29.76|29.75|29.58|0
1744053570000|2025-04-07 19:19:30|29.92|29.67|29.91|29.66|29.93|29.76|29.82|29.66|0
1744053580000|2025-04-07 19:19:40|29.88|29.63|29.73|29.65|29.92|29.71|29.73|29.62|0
1744053590000|2025-04-07 19:19:50|29.75|29.67|29.74|29.66|29.84|29.67|29.73|29.57|0
1744053600000|2025-04-07 19:20:00|29.85|29.6|29.78|29.7|29.88|29.71|29.78|29.6|1
1744053610000|2025-04-07 19:20:10|29.86|29.61|29.83|29.58|29.86|29.65|29.71|29.54|0
1744053620000|2025-04-07 19:20:20|29.85|29.6|29.87|29.62|29.87|29.71|29.79|29.6|0
1744053630000|2025-04-07 19:20:30|29.79|29.71|29.91|29.66|29.92|29.76|29.79|29.64|0
1744053640000|2025-04-07 19:20:40|29.83|29.75|30.01|29.76|30.01|29.8|29.83|29.67|0
1744053650000|2025-04-07 19:20:50|30.04|29.74|30.01|29.76|30.06|29.78|30.01|29.74|0
1744053660000|2025-04-07 19:21:00|29.94|29.86|30.09|29.84|30.09|29.92|29.94|29.79|0
1744053670000|2025-04-07 19:21:10|30.11|29.86|30.13|29.88|30.13|29.88|30.11|29.86|0
1744053680000|2025-04-07 19:21:20|30.14|29.89|30.03|29.78|30.14|29.89|29.94|29.78|0
1744053690000|2025-04-07 19:21:30|30.04|29.79|30.08|29.83|30.09|29.92|29.95|29.78|0
1744053700000|2025-04-07 19:21:40|29.95|29.87|29.98|29.9|30.06|29.9|29.95|29.78|0
1744053710000|2025-04-07 19:21:50|30.08|29.83|30.05|29.8|30.09|29.92|29.97|29.78|0
1744053720000|2025-04-07 19:22:00|30.03|29.78|29.98|29.73|30.03|29.78|29.97|29.72|2
1744053730000|2025-04-07 19:22:10|29.99|29.74|29.92|29.67|29.99|29.84|29.84|29.67|0
1744053740000|2025-04-07 19:22:20|29.83|29.75|29.9|29.65|29.92|29.76|29.79|29.62|0
1744053750000|2025-04-07 19:22:30|29.92|29.67|29.92|29.67|29.92|29.76|29.84|29.67|0
1744053760000|2025-04-07 19:22:40|29.84|29.76|29.88|29.8|30.03|29.8|29.84|29.71|0
1744053770000|2025-04-07 19:22:50|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1744053780000|2025-04-07 19:23:00|29.98|29.73|30.03|29.78|30.04|29.87|29.94|29.73|1
1744053790000|2025-04-07 19:23:10|29.95|29.87|30.05|29.8|30.08|29.92|29.95|29.78|0
1744053800000|2025-04-07 19:23:20|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1744053810000|2025-04-07 19:23:30|30.02|29.77|30.04|29.79|30.04|29.87|29.94|29.77|0
1744053820000|2025-04-07 19:23:40|29.95|29.87|29.95|29.87|30.04|29.87|29.95|29.78|0
1744053840000|2025-04-07 19:24:00|30.06|29.81|30.09|29.84|30.09|29.93|30|29.81|0
1744053850000|2025-04-07 19:24:10|30.01|29.93|30.12|29.87|30.12|29.97|30|29.84|0
1744053860000|2025-04-07 19:24:20|30.14|29.89|30.17|29.87|30.17|29.98|30.06|29.83|0
1744053870000|2025-04-07 19:24:30|30.21|29.91|30.05|29.97|30.21|29.97|30.05|29.88|0
1744053880000|2025-04-07 19:24:40|30.13|29.88|30.16|29.91|30.17|29.98|30.01|29.87|1
1744053890000|2025-04-07 19:24:50|30.14|29.89|30.14|29.89|30.16|29.98|30.06|29.89|0
1744053900000|2025-04-07 19:25:00|30.05|29.97|30.07|29.82|30.1|29.97|29.99|29.82|1
1744053910000|2025-04-07 19:25:10|29.99|29.91|30.12|29.87|30.12|29.91|29.99|29.82|0
1744053920000|2025-04-07 19:25:20|30.11|29.86|30.13|29.88|30.13|29.94|30.02|29.84|0
1744053940000|2025-04-07 19:25:40|30.12|29.87|30.13|29.88|30.13|29.96|30.04|29.87|0
1744053950000|2025-04-07 19:25:50|30.17|29.92|30.17|29.92|30.17|29.92|30.17|29.92|0
1744053960000|2025-04-07 19:26:00|30.21|29.91|30.21|29.91|30.21|29.91|30.21|29.91|0
1744053970000|2025-04-07 19:26:10|30.17|29.92|30.21|29.91|30.21|29.92|30.17|29.91|0
1744053980000|2025-04-07 19:26:20|30.24|29.94|30.01|29.93|30.24|29.97|30.01|29.82|1
1744053990000|2025-04-07 19:26:30|30.09|29.84|30.09|29.84|30.12|29.93|30|29.81|0
1744054000000|2025-04-07 19:26:40|30.11|29.86|30.16|29.91|30.17|29.96|30.04|29.86|0
1744054010000|2025-04-07 19:26:50|30.15|29.9|30.17|29.92|30.17|29.92|30.15|29.9|0
1744054020000|2025-04-07 19:27:00|30.21|29.91|30.21|29.91|30.22|29.92|30.17|29.91|0
1744054030000|2025-04-07 19:27:10|30.17|29.92|30.27|29.97|30.27|29.97|30.17|29.91|0
1744054040000|2025-04-07 19:27:20|30.25|29.95|30.21|29.96|30.25|29.96|30.21|29.94|0
1744054050000|2025-04-07 19:27:30|30.17|29.92|30.25|29.95|30.25|29.95|30.17|29.91|0
1744054060000|2025-04-07 19:27:40|30.24|29.94|30.21|29.91|30.24|29.96|30.17|29.91|0
1744054070000|2025-04-07 19:27:50|30.22|29.92|30.21|29.91|30.22|29.92|30.21|29.91|0
1744054080000|2025-04-07 19:28:00|30.17|29.92|30.21|29.91|30.21|29.92|30.17|29.91|0
1744054100000|2025-04-07 19:28:20|30.17|29.92|30.2|29.95|30.2|30.03|30.1|29.92|1
1744054110000|2025-04-07 19:28:30|30.19|29.94|30.18|29.93|30.21|30.03|30.11|29.93|0
1744054120000|2025-04-07 19:28:40|30.13|29.88|30.12|29.87|30.13|29.88|30.12|29.87|0
1744054130000|2025-04-07 19:28:50|30.04|29.96|30.17|29.92|30.17|29.96|30.04|29.87|0
1744054140000|2025-04-07 19:29:00|30.13|29.88|30.09|29.84|30.13|29.94|30|29.83|0
1744054150000|2025-04-07 19:29:10|30.01|29.93|30.14|29.89|30.14|29.98|30.01|29.88|0
1744054160000|2025-04-07 19:29:20|30.06|29.98|30.05|29.97|30.14|29.98|30.05|29.88|0
1744054170000|2025-04-07 19:29:30|30.13|29.88|30.13|29.88|30.14|29.97|30.05|29.88|0
1744054180000|2025-04-07 19:29:40|30.05|29.97|30.13|29.88|30.14|29.97|30.04|29.87|0
1744054190000|2025-04-07 19:29:50|30.14|29.89|30.21|29.91|30.21|29.92|30.14|29.89|0
1744054200000|2025-04-07 19:30:00|30.17|29.92|30.12|29.87|30.17|29.96|30.04|29.87|0
1744054210000|2025-04-07 19:30:10|30.09|29.84|30|29.92|30.1|29.94|30|29.84|0
1744054220000|2025-04-07 19:30:20|30.01|29.93|29.98|29.73|30.1|29.93|29.88|29.71|1
1744054230000|2025-04-07 19:30:30|29.9|29.82|30|29.92|30.11|29.92|29.9|29.75|0
1744054240000|2025-04-07 19:30:40|30.07|29.82|29.96|29.71|30.07|29.83|29.91|29.71|0
1744054250000|2025-04-07 19:30:50|29.88|29.8|29.91|29.83|29.99|29.83|29.88|29.71|0
1744054260000|2025-04-07 19:31:00|29.99|29.74|29.94|29.69|29.99|29.77|29.83|29.64|0
1744054270000|2025-04-07 19:31:10|29.88|29.8|29.86|29.78|29.96|29.8|29.85|29.67|0
1744054280000|2025-04-07 19:31:20|29.94|29.69|29.86|29.78|29.94|29.78|29.85|29.69|0
1744054290000|2025-04-07 19:31:30|29.94|29.69|29.92|29.67|29.94|29.78|29.86|29.67|0
1744054300000|2025-04-07 19:31:40|29.91|29.66|29.86|29.78|29.94|29.78|29.83|29.66|0
1744054310000|2025-04-07 19:31:50|29.94|29.69|29.86|29.78|29.94|29.78|29.85|29.69|0
1744054320000|2025-04-07 19:32:00|29.94|29.69|29.8|29.55|29.94|29.78|29.69|29.53|0
1744054330000|2025-04-07 19:32:10|29.78|29.53|29.84|29.59|29.84|29.68|29.7|29.53|0
1744054340000|2025-04-07 19:32:20|29.81|29.56|29.83|29.58|29.83|29.67|29.73|29.56|0
1744054350000|2025-04-07 19:32:30|29.79|29.54|29.73|29.48|29.79|29.57|29.65|29.48|0
1744054360000|2025-04-07 19:32:40|29.72|29.47|29.64|29.56|29.72|29.56|29.64|29.43|0
1744054370000|2025-04-07 19:32:50|29.65|29.57|29.77|29.52|29.77|29.61|29.65|29.48|0
1744054380000|2025-04-07 19:33:00|29.72|29.47|29.63|29.38|29.72|29.51|29.59|29.37|0
1744054390000|2025-04-07 19:33:10|29.64|29.39|29.73|29.48|29.73|29.52|29.58|29.39|0
1744054400000|2025-04-07 19:33:20|29.71|29.46|29.62|29.54|29.73|29.54|29.62|29.45|0
1744054410000|2025-04-07 19:33:30|29.7|29.45|29.6|29.52|29.7|29.54|29.6|29.43|0
1744054420000|2025-04-07 19:33:40|29.62|29.54|29.71|29.46|29.71|29.54|29.6|29.43|0
1744054430000|2025-04-07 19:33:50|29.73|29.48|29.68|29.43|29.73|29.52|29.6|29.43|0
1744054440000|2025-04-07 19:34:00|29.6|29.52|29.69|29.44|29.69|29.52|29.59|29.42|0
1744054450000|2025-04-07 19:34:10|29.68|29.43|29.55|29.47|29.68|29.51|29.55|29.38|0
1744054460000|2025-04-07 19:34:20|29.64|29.39|29.64|29.56|29.68|29.56|29.64|29.39|0
1744054470000|2025-04-07 19:34:30|29.72|29.47|29.71|29.46|29.72|29.56|29.62|29.45|5
1744054480000|2025-04-07 19:34:40|29.68|29.43|29.74|29.49|29.74|29.58|29.6|29.43|0
1744054490000|2025-04-07 19:34:50|29.66|29.58|29.79|29.54|29.79|29.58|29.66|29.49|0
1744054500000|2025-04-07 19:35:00|29.77|29.52|29.65|29.57|29.77|29.6|29.64|29.47|1
1744054510000|2025-04-07 19:35:10|29.73|29.48|29.74|29.49|29.77|29.62|29.65|29.48|1
1744054520000|2025-04-07 19:35:20|29.66|29.58|29.83|29.58|29.88|29.66|29.66|29.51|40
1744054530000|2025-04-07 19:35:30|29.74|29.66|29.82|29.57|29.82|29.66|29.73|29.57|0
1744054540000|2025-04-07 19:35:40|29.74|29.66|29.79|29.54|29.83|29.66|29.74|29.54|1
1744054560000|2025-04-07 19:36:00|29.77|29.52|29.82|29.57|29.83|29.67|29.7|29.52|0
1744054570000|2025-04-07 19:36:10|29.77|29.52|29.75|29.67|29.83|29.67|29.71|29.52|0
1744054580000|2025-04-07 19:36:20|29.83|29.58|29.84|29.59|29.84|29.67|29.75|29.58|0
1744054590000|2025-04-07 19:36:30|29.83|29.58|29.83|29.58|29.84|29.67|29.75|29.58|0
1744054600000|2025-04-07 19:36:40|29.75|29.67|29.84|29.59|29.84|29.67|29.75|29.59|0
1744054610000|2025-04-07 19:36:50|29.83|29.58|29.82|29.57|29.83|29.67|29.72|29.53|0
1744054620000|2025-04-07 19:37:00|29.74|29.66|29.6|29.52|29.82|29.66|29.6|29.43|0
1744054630000|2025-04-07 19:37:10|29.69|29.44|29.77|29.52|29.77|29.52|29.69|29.44|0
1744054640000|2025-04-07 19:37:20|29.72|29.47|29.64|29.56|29.72|29.56|29.64|29.47|0
1744054650000|2025-04-07 19:37:30|29.72|29.47|29.73|29.48|29.73|29.56|29.64|29.47|0
1744054660000|2025-04-07 19:37:40|29.72|29.47|29.65|29.4|29.72|29.56|29.58|29.4|0
1744054670000|2025-04-07 19:37:50|29.58|29.5|29.62|29.37|29.65|29.5|29.58|29.37|0
1744054680000|2025-04-07 19:38:00|29.53|29.45|29.44|29.36|29.6|29.45|29.44|29.25|0
1744054690000|2025-04-07 19:38:10|29.53|29.28|29.61|29.36|29.61|29.36|29.53|29.28|0
1744054700000|2025-04-07 19:38:20|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1744054710000|2025-04-07 19:38:30|29.59|29.51|29.68|29.43|29.68|29.51|29.59|29.42|0
1744054720000|2025-04-07 19:38:40|29.67|29.42|29.57|29.49|29.67|29.51|29.57|29.42|2
1744054730000|2025-04-07 19:38:50|29.56|29.48|29.59|29.34|29.59|29.48|29.55|29.34|2
1744054740000|2025-04-07 19:39:00|29.5|29.42|29.5|29.42|29.58|29.42|29.5|29.33|0
1744054750000|2025-04-07 19:39:10|29.58|29.33|29.5|29.42|29.58|29.43|29.5|29.33|0
1744054760000|2025-04-07 19:39:20|29.55|29.47|29.55|29.47|29.63|29.47|29.55|29.38|1
1744054770000|2025-04-07 19:39:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1744054780000|2025-04-07 19:39:40|29.68|29.43|29.69|29.44|29.69|29.44|29.68|29.43|4
1744054790000|2025-04-07 19:39:50|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|0
1744054800000|2025-04-07 19:40:00|29.63|29.55|29.84|29.59|29.84|29.67|29.63|29.55|6
1744054810000|2025-04-07 19:40:10|29.88|29.63|29.89|29.64|29.89|29.74|29.8|29.63|1
1744054820000|2025-04-07 19:40:20|29.88|29.63|29.82|29.57|29.88|29.63|29.82|29.57|0
1744054830000|2025-04-07 19:40:30|29.76|29.68|29.85|29.6|29.85|29.68|29.76|29.59|0
1744054840000|2025-04-07 19:40:40|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1744054850000|2025-04-07 19:40:50|29.88|29.63|29.9|29.65|29.9|29.65|29.88|29.63|0
1744054860000|2025-04-07 19:41:00|29.89|29.64|29.92|29.67|29.92|29.67|29.89|29.64|0
1744054870000|2025-04-07 19:41:10|29.83|29.75|29.87|29.62|29.9|29.75|29.83|29.62|0
1744054880000|2025-04-07 19:41:20|29.83|29.75|29.92|29.67|29.92|29.75|29.83|29.66|0
1744054890000|2025-04-07 19:41:30|29.93|29.68|29.98|29.73|29.98|29.73|29.93|29.68|0
1744054900000|2025-04-07 19:41:40|29.97|29.72|29.95|29.7|29.97|29.72|29.95|29.7|0
1744054910000|2025-04-07 19:41:50|29.93|29.68|29.93|29.68|29.93|29.76|29.84|29.68|0
1744054920000|2025-04-07 19:42:00|29.98|29.73|29.89|29.81|29.98|29.81|29.89|29.71|1
1744054930000|2025-04-07 19:42:10|29.98|29.73|29.98|29.73|29.99|29.74|29.98|29.73|1
1744054940000|2025-04-07 19:42:20|29.89|29.81|29.8|29.55|29.92|29.81|29.71|29.5|4
1744054950000|2025-04-07 19:42:30|29.82|29.57|29.97|29.72|29.97|29.81|29.82|29.57|0
1744054960000|2025-04-07 19:42:40|29.89|29.81|29.93|29.68|29.97|29.81|29.86|29.68|5
1744054970000|2025-04-07 19:42:50|29.95|29.7|29.95|29.7|29.95|29.7|29.94|29.69|0
1744054980000|2025-04-07 19:43:00|29.94|29.69|29.99|29.74|29.99|29.81|29.89|29.69|1
1744054990000|2025-04-07 19:43:10|30.03|29.78|29.85|29.77|30.03|29.79|29.85|29.72|1
1744055000000|2025-04-07 19:43:20|29.87|29.79|29.92|29.67|29.97|29.79|29.87|29.67|0
1744055010000|2025-04-07 19:43:30|29.93|29.68|29.94|29.69|29.95|29.7|29.93|29.68|0
1744055020000|2025-04-07 19:43:40|29.95|29.7|29.97|29.72|29.97|29.81|29.89|29.7|1
1744055030000|2025-04-07 19:43:50|29.89|29.81|29.97|29.72|29.97|29.81|29.89|29.72|0
1744055040000|2025-04-07 19:44:00|29.89|29.81|30.02|29.77|30.02|29.81|29.89|29.72|1
1744055060000|2025-04-07 19:44:20|30.03|29.78|30|29.75|30.03|29.78|30|29.75|1
1744055070000|2025-04-07 19:44:30|30.01|29.76|29.87|29.79|30.01|29.84|29.87|29.75|1
1744055080000|2025-04-07 19:44:40|30.01|29.76|30.01|29.76|30.01|29.76|30.01|29.76|1
1744055090000|2025-04-07 19:44:50|29.99|29.74|30|29.75|30|29.75|29.99|29.74|0
1744055100000|2025-04-07 19:45:00|30.02|29.77|30.07|29.82|30.09|29.84|30.02|29.77|1
1744055110000|2025-04-07 19:45:10|30.06|29.81|29.96|29.71|30.06|29.81|29.88|29.71|0
1744055120000|2025-04-07 19:45:20|29.99|29.74|30.03|29.78|30.03|29.78|29.99|29.74|0
1744055130000|2025-04-07 19:45:30|30.02|29.77|29.93|29.68|30.02|29.77|29.93|29.68|0
1744055140000|2025-04-07 19:45:40|29.95|29.7|29.98|29.73|29.98|29.73|29.95|29.7|0
1744055150000|2025-04-07 19:45:50|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|0
1744055160000|2025-04-07 19:46:00|30.04|29.79|30.05|29.8|30.05|29.8|30.04|29.79|1
1744055180000|2025-04-07 19:46:20|30.1|29.85|30.08|29.83|30.1|29.91|29.99|29.83|0
1744055190000|2025-04-07 19:46:30|30.06|29.81|30.05|29.8|30.06|29.81|30.05|29.8|1
1744055210000|2025-04-07 19:46:50|30.07|29.82|30.09|29.84|30.09|29.84|30.05|29.8|0
1744055220000|2025-04-07 19:47:00|30.04|29.79|30.02|29.77|30.04|29.79|29.97|29.72|0
1744055230000|2025-04-07 19:47:10|30.03|29.78|30.1|29.85|30.1|29.85|30.03|29.78|0
1744055240000|2025-04-07 19:47:20|30.11|29.86|30.1|29.85|30.11|29.86|30.1|29.85|0
1744055250000|2025-04-07 19:47:30|30.12|29.87|30.23|29.98|30.23|30.05|30.12|29.87|2
1744055270000|2025-04-07 19:47:50|30.14|30.06|30.21|29.96|30.21|30.06|30.14|29.96|0
1744055280000|2025-04-07 19:48:00|30.26|30.01|30.31|30.06|30.31|30.06|30.26|30.01|0
1744055290000|2025-04-07 19:48:10|30.3|30.05|30.25|30|30.3|30.05|30.25|30|0
1744055310000|2025-04-07 19:48:30|30.24|29.99|30.24|29.99|30.24|29.99|30.24|29.99|0
1744055320000|2025-04-07 19:48:40|30.11|30.03|30.19|29.94|30.22|30.03|30.11|29.94|0
1744055330000|2025-04-07 19:48:50|30.18|29.93|30.14|29.89|30.18|29.93|30.14|29.89|0
1744055340000|2025-04-07 19:49:00|30.16|29.91|30.13|29.88|30.16|29.97|30.05|29.88|0
1744055350000|2025-04-07 19:49:10|30.12|29.87|30.12|29.87|30.13|29.88|30.08|29.83|0
1744055360000|2025-04-07 19:49:20|30.07|29.82|30.07|29.82|30.07|29.82|30.07|29.82|0
1744055370000|2025-04-07 19:49:30|30.08|29.83|30.07|29.82|30.08|29.83|30.07|29.82|0
1744055380000|2025-04-07 19:49:40|30.1|29.85|30.12|29.87|30.12|29.87|30.1|29.85|0
1744055390000|2025-04-07 19:49:50|30.14|29.89|30.12|29.87|30.15|29.9|30.12|29.87|0
1744055400000|2025-04-07 19:50:00|30.16|29.91|30.22|29.97|30.22|29.97|30.16|29.91|0
1744055410000|2025-04-07 19:50:10|30.27|30.02|30.27|30.02|30.27|30.02|30.25|30|0
1744055420000|2025-04-07 19:50:20|30.25|30|30.25|30|30.25|30|30.25|30|0
1744055430000|2025-04-07 19:50:30|30.26|30.01|30.4|30.15|30.4|30.15|30.26|30.01|0
1744055440000|2025-04-07 19:50:40|30.41|30.16|30.39|30.14|30.41|30.16|30.39|30.14|0
1744055450000|2025-04-07 19:50:50|30.41|30.16|30.43|30.18|30.43|30.25|30.33|30.16|0
1744055460000|2025-04-07 19:51:00|30.49|30.24|30.53|30.28|30.54|30.29|30.49|30.24|0
1744055470000|2025-04-07 19:51:10|30.49|30.24|30.48|30.23|30.49|30.32|30.4|30.23|0
1744055480000|2025-04-07 19:51:20|30.44|30.19|30.35|30.1|30.44|30.19|30.25|30.08|0
1744055490000|2025-04-07 19:51:30|30.36|30.11|30.38|30.13|30.38|30.13|30.36|30.11|1
1744055500000|2025-04-07 19:51:40|30.4|30.15|30.38|30.13|30.4|30.23|30.31|30.13|0
1744055510000|2025-04-07 19:51:50|30.32|30.07|30.28|30.03|30.32|30.07|30.27|30.02|0
1744055520000|2025-04-07 19:52:00|30.32|30.07|30.34|30.09|30.34|30.09|30.32|30.07|0
1744055530000|2025-04-07 19:52:10|30.36|30.11|30.31|30.06|30.36|30.11|30.31|30.06|0
1744055540000|2025-04-07 19:52:20|30.3|30.05|30.17|30.09|30.3|30.1|30.17|30.01|0
1744055550000|2025-04-07 19:52:30|30.27|30.02|30.24|29.99|30.27|30.13|30.19|29.99|21
1744055560000|2025-04-07 19:52:40|30.25|30|30.33|30.08|30.33|30.08|30.2|29.95|0
1744055570000|2025-04-07 19:52:50|30.34|30.09|30.38|30.13|30.38|30.21|30.29|30.09|0
1744055580000|2025-04-07 19:53:00|30.37|30.12|30.38|30.13|30.38|30.13|30.33|30.08|10
1744055590000|2025-04-07 19:53:10|30.29|30.21|30.24|30.16|30.33|30.21|30.24|30.08|0
1744055600000|2025-04-07 19:53:20|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|0
1744055610000|2025-04-07 19:53:30|30.34|30.09|30.34|30.09|30.34|30.09|30.34|30.09|0
1744055620000|2025-04-07 19:53:40|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1744055630000|2025-04-07 19:53:50|30.39|30.14|30.44|30.19|30.44|30.19|30.39|30.14|0
1744055640000|2025-04-07 19:54:00|30.36|30.28|30.49|30.41|30.64|30.47|30.36|30.2|0
1744055650000|2025-04-07 19:54:10|30.45|30.37|30.44|30.36|30.53|30.4|30.44|30.28|0
1744055660000|2025-04-07 19:54:20|30.4|30.32|30.3|30.22|30.48|30.32|30.3|30.18|21
1744055670000|2025-04-07 19:54:30|30.41|30.16|30.41|30.16|30.41|30.16|30.41|30.16|3
1744055680000|2025-04-07 19:54:40|30.3|30.22|30.26|30.01|30.33|30.22|30.15|30.01|20
1744055690000|2025-04-07 19:54:50|30.2|30.12|30.23|29.98|30.31|30.12|30.2|29.98|0
1744055700000|2025-04-07 19:55:00|30.22|29.97|30.18|29.93|30.22|30.04|30.03|29.87|0
1744055710000|2025-04-07 19:55:10|30.07|29.99|30.04|29.96|30.19|30.02|30.04|29.87|12
1744055720000|2025-04-07 19:55:20|30.01|29.93|29.98|29.73|30.1|29.93|29.94|29.73|0
1744055730000|2025-04-07 19:55:30|29.92|29.84|29.87|29.79|30.03|29.86|29.85|29.7|0
1744055740000|2025-04-07 19:55:40|29.96|29.71|30|29.75|30|29.75|29.95|29.7|0
1744055750000|2025-04-07 19:55:50|29.92|29.84|29.95|29.87|30.05|29.87|29.92|29.8|0
1744055760000|2025-04-07 19:56:00|29.94|29.86|30.05|29.8|30.05|29.87|29.93|29.8|0
1744055770000|2025-04-07 19:56:10|29.95|29.87|30.12|29.87|30.12|29.87|29.95|29.8|3
1744055780000|2025-04-07 19:56:20|30.15|29.9|30.02|29.94|30.15|29.99|30.02|29.9|0
1744055790000|2025-04-07 19:56:30|30.08|29.83|30.08|29.83|30.08|29.83|30.08|29.83|0
1744055800000|2025-04-07 19:56:40|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|0
1744055810000|2025-04-07 19:56:50|30.03|29.78|30.05|29.8|30.05|29.88|29.94|29.77|0
1744055820000|2025-04-07 19:57:00|29.99|29.91|30.1|29.85|30.1|29.92|29.99|29.85|0
1744055830000|2025-04-07 19:57:10|30.08|29.83|29.97|29.89|30.1|29.89|29.97|29.81|0
1744055840000|2025-04-07 19:57:20|30.01|29.76|30.01|29.76|30.03|29.86|29.92|29.76|0
1744055850000|2025-04-07 19:57:30|29.94|29.86|30.1|30.02|30.18|30.02|29.94|29.78|0
1744055860000|2025-04-07 19:57:40|30.17|29.92|30.05|29.97|30.17|30.02|30.03|29.86|0
1744055870000|2025-04-07 19:57:50|30.11|29.86|30.16|29.91|30.18|30.02|30.02|29.86|0
1744055880000|2025-04-07 19:58:00|30.07|29.99|30.05|29.8|30.07|29.99|30.03|29.8|22
1744055890000|2025-04-07 19:58:10|30.01|29.76|29.98|29.73|30.03|29.78|29.98|29.73|0
1744055900000|2025-04-07 19:58:20|29.96|29.71|30.03|29.73|30.03|29.73|29.96|29.66|0
1744055910000|2025-04-07 19:58:30|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1744055920000|2025-04-07 19:58:40|30.08|29.78|30.07|29.77|30.08|29.78|30.07|29.77|0
1744055930000|2025-04-07 19:58:50|30.08|29.78|30.21|29.91|30.23|29.93|30.07|29.77|2
1744055940000|2025-04-07 19:59:00|30.23|29.93|30.11|29.86|30.23|30|30.08|29.86|1
1744055950000|2025-04-07 19:59:10|30.05|29.97|30.15|29.9|30.15|29.97|30.05|29.88|0
1744055960000|2025-04-07 19:59:20|30.13|29.88|30.15|29.9|30.15|29.9|30.13|29.88|0
1744055970000|2025-04-07 19:59:30|30.16|29.91|30.04|29.79|30.19|29.91|30.04|29.79|0
1744055980000|2025-04-07 19:59:40|30.06|29.81|29.99|29.74|30.06|29.85|29.9|29.74|1
1744055990000|2025-04-07 19:59:50|29.9|29.82|30.02|29.77|30.09|29.83|29.9|29.7|0
1744056000000|2025-04-07 20:00:00||29.72||29.72||29.72||29.72|0
1744071900000|2025-04-08 00:25:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744072720000|2025-04-08 00:38:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1744072730000|2025-04-08 00:38:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744073950000|2025-04-08 00:59:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744073960000|2025-04-08 00:59:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744073970000|2025-04-08 00:59:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744078050000|2025-04-08 02:07:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744078060000|2025-04-08 02:07:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|0
1744081830000|2025-04-08 03:10:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|0
1744081840000|2025-04-08 03:10:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|0
1744081860000|2025-04-08 03:11:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1744081880000|2025-04-08 03:11:20|28.54|28.24|28.55|28.25|28.56|28.26|28.54|28.24|0
1744081890000|2025-04-08 03:11:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|0
1744081900000|2025-04-08 03:11:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1744081910000|2025-04-08 03:11:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1744081920000|2025-04-08 03:12:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1744081930000|2025-04-08 03:12:10|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|0
1744081950000|2025-04-08 03:12:30|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|0
1744081960000|2025-04-08 03:12:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|0
1744081980000|2025-04-08 03:13:00|28.55|28.25|28.58|28.28|28.58|28.28|28.55|28.25|0
1744082000000|2025-04-08 03:13:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|0
1744082010000|2025-04-08 03:13:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1744082020000|2025-04-08 03:13:40|28.62|28.32|28.58|28.28|28.63|28.33|28.58|28.28|0
1744082060000|2025-04-08 03:14:20|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|0
1744082070000|2025-04-08 03:14:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1744082100000|2025-04-08 03:15:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|0
1744082120000|2025-04-08 03:15:20|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744082140000|2025-04-08 03:15:40|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|0
1744082160000|2025-04-08 03:16:00|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082170000|2025-04-08 03:16:10|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|0
1744082200000|2025-04-08 03:16:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082210000|2025-04-08 03:16:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1744082220000|2025-04-08 03:17:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082260000|2025-04-08 03:17:40|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|0
1744082270000|2025-04-08 03:17:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082280000|2025-04-08 03:18:00|28.64|28.34|28.67|28.37|28.67|28.37|28.64|28.34|0
1744082290000|2025-04-08 03:18:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744082300000|2025-04-08 03:18:20|28.65|28.35|28.66|28.36|28.66|28.36|28.64|28.34|0
1744082310000|2025-04-08 03:18:30|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|0
1744082320000|2025-04-08 03:18:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082400000|2025-04-08 03:20:00|28.65|28.35|28.62|28.32|28.66|28.36|28.62|28.32|0
1744082410000|2025-04-08 03:20:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744082420000|2025-04-08 03:20:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|0
1744082430000|2025-04-08 03:20:30|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082440000|2025-04-08 03:20:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744082470000|2025-04-08 03:21:10|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|0
1744082480000|2025-04-08 03:21:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1744082500000|2025-04-08 03:21:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082510000|2025-04-08 03:21:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|0
1744082520000|2025-04-08 03:22:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744082530000|2025-04-08 03:22:10|28.66|28.36|28.65|28.35|28.66|28.36|28.64|28.34|0
1744082550000|2025-04-08 03:22:30|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|0
1744082560000|2025-04-08 03:22:40|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|0
1744082580000|2025-04-08 03:23:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1744082590000|2025-04-08 03:23:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744082610000|2025-04-08 03:23:30|28.58|28.28|28.59|28.29|28.62|28.32|28.58|28.28|0
1744082620000|2025-04-08 03:23:40|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|0
1744082630000|2025-04-08 03:23:50|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|0
1744082640000|2025-04-08 03:24:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744082660000|2025-04-08 03:24:20|28.61|28.31|28.63|28.33|28.64|28.34|28.61|28.31|0
1744082670000|2025-04-08 03:24:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1744082680000|2025-04-08 03:24:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744082690000|2025-04-08 03:24:50|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|0
1744082700000|2025-04-08 03:25:00|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|0
1744082710000|2025-04-08 03:25:10|28.69|28.39|28.68|28.38|28.69|28.39|28.67|28.37|0
1744082720000|2025-04-08 03:25:20|28.67|28.37|28.78|28.48|28.78|28.48|28.67|28.37|0
1744082730000|2025-04-08 03:25:30|28.74|28.44|28.74|28.44|28.74|28.44|28.72|28.42|0
1744082750000|2025-04-08 03:25:50|28.76|28.46|28.74|28.44|28.76|28.46|28.72|28.42|0
1744082760000|2025-04-08 03:26:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1744082780000|2025-04-08 03:26:20|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1744082790000|2025-04-08 03:26:30|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|0
1744082820000|2025-04-08 03:27:00|28.67|28.37|28.61|28.31|28.67|28.37|28.61|28.31|0
1744082840000|2025-04-08 03:27:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|0
1744082850000|2025-04-08 03:27:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1744082860000|2025-04-08 03:27:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082870000|2025-04-08 03:27:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744082880000|2025-04-08 03:28:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082900000|2025-04-08 03:28:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082920000|2025-04-08 03:28:40|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|0
1744082930000|2025-04-08 03:28:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082940000|2025-04-08 03:29:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082950000|2025-04-08 03:29:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082960000|2025-04-08 03:29:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744082980000|2025-04-08 03:29:40|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083000000|2025-04-08 03:30:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|0
1744083030000|2025-04-08 03:30:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|0
1744083040000|2025-04-08 03:30:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083060000|2025-04-08 03:31:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744083070000|2025-04-08 03:31:10|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083080000|2025-04-08 03:31:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083090000|2025-04-08 03:31:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083110000|2025-04-08 03:31:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|0
1744083140000|2025-04-08 03:32:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|0
1744083150000|2025-04-08 03:32:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|0
1744083160000|2025-04-08 03:32:40|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1744083180000|2025-04-08 03:33:00|28.59|28.29|28.65|28.35|28.65|28.35|28.59|28.29|0
1744083200000|2025-04-08 03:33:20|28.66|28.41|28.69|28.39|28.69|28.41|28.66|28.39|0
1744083210000|2025-04-08 03:33:30|28.67|28.42|28.65|28.35|28.69|28.42|28.65|28.35|0
1744083220000|2025-04-08 03:33:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744083230000|2025-04-08 03:33:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1744083240000|2025-04-08 03:34:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083260000|2025-04-08 03:34:20|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|0
1744083270000|2025-04-08 03:34:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1744083290000|2025-04-08 03:34:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|0
1744083300000|2025-04-08 03:35:00|28.64|28.34|28.67|28.37|28.67|28.37|28.64|28.34|0
1744083310000|2025-04-08 03:35:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083320000|2025-04-08 03:35:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744083330000|2025-04-08 03:35:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083340000|2025-04-08 03:35:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083350000|2025-04-08 03:35:50|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|0
1744083360000|2025-04-08 03:36:00|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|0
1744083370000|2025-04-08 03:36:10|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|0
1744083380000|2025-04-08 03:36:20|28.73|28.43|28.77|28.47|28.77|28.47|28.73|28.43|0
1744083400000|2025-04-08 03:36:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|0
1744083410000|2025-04-08 03:36:50|28.76|28.46|28.77|28.47|28.77|28.47|28.72|28.42|0
1744083430000|2025-04-08 03:37:10|28.78|28.48|28.77|28.47|28.78|28.48|28.73|28.43|0
1744083440000|2025-04-08 03:37:20|28.78|28.48|28.84|28.54|28.85|28.55|28.74|28.44|0
1744083450000|2025-04-08 03:37:30|28.85|28.55|28.94|28.64|28.94|28.64|28.84|28.54|0
1744083460000|2025-04-08 03:37:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|0
1744083480000|2025-04-08 03:38:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083490000|2025-04-08 03:38:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744083520000|2025-04-08 03:38:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083560000|2025-04-08 03:39:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744083570000|2025-04-08 03:39:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083580000|2025-04-08 03:39:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744083590000|2025-04-08 03:39:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1744083600000|2025-04-08 03:40:00|28.89|28.59|28.93|28.63|28.93|28.63|28.89|28.59|0
1744083620000|2025-04-08 03:40:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744083630000|2025-04-08 03:40:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083640000|2025-04-08 03:40:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744083650000|2025-04-08 03:40:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|0
1744083670000|2025-04-08 03:41:10|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|0
1744083680000|2025-04-08 03:41:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|0
1744083760000|2025-04-08 03:42:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744083780000|2025-04-08 03:43:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744083800000|2025-04-08 03:43:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1744083820000|2025-04-08 03:43:40|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1744083830000|2025-04-08 03:43:50|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|0
1744083840000|2025-04-08 03:44:00|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|0
1744083850000|2025-04-08 03:44:10|29.06|28.76|29.04|28.74|29.06|28.76|29.04|28.74|0
1744083860000|2025-04-08 03:44:20|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|0
1744083870000|2025-04-08 03:44:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744083880000|2025-04-08 03:44:40|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744083900000|2025-04-08 03:45:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744083920000|2025-04-08 03:45:20|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744083930000|2025-04-08 03:45:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744083940000|2025-04-08 03:45:40|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|0
1744083980000|2025-04-08 03:46:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|0
1744083990000|2025-04-08 03:46:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744084000000|2025-04-08 03:46:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1744084010000|2025-04-08 03:46:50|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|0
1744084020000|2025-04-08 03:47:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|0
1744084030000|2025-04-08 03:47:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744084050000|2025-04-08 03:47:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744084070000|2025-04-08 03:47:50|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|0
1744084100000|2025-04-08 03:48:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744084110000|2025-04-08 03:48:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744084140000|2025-04-08 03:49:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|2
1744084160000|2025-04-08 03:49:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744084170000|2025-04-08 03:49:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744084200000|2025-04-08 03:50:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744084270000|2025-04-08 03:51:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1744084280000|2025-04-08 03:51:20|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|0
1744084290000|2025-04-08 03:51:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1744084320000|2025-04-08 03:52:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|0
1744084330000|2025-04-08 03:52:10|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1744084340000|2025-04-08 03:52:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1744084350000|2025-04-08 03:52:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1744084370000|2025-04-08 03:52:50|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1744084400000|2025-04-08 03:53:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1744084420000|2025-04-08 03:53:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1744084440000|2025-04-08 03:54:00|29.24|28.94|29.23|28.93|29.24|28.94|29.22|28.92|0
1744084450000|2025-04-08 03:54:10|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|0
1744084490000|2025-04-08 03:54:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1744084510000|2025-04-08 03:55:10|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|0
1744084520000|2025-04-08 03:55:20|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|0
1744084530000|2025-04-08 03:55:30|29.2|28.9|29.19|28.89|29.22|28.92|29|28.7|89
1744084540000|2025-04-08 03:55:40|29.13|28.83|29.02|28.72|29.13|28.83|29.02|28.72|0
1744084550000|2025-04-08 03:55:50|29|28.7|29|28.7|29|28.7|29|28.7|0
1744084560000|2025-04-08 03:56:00|29.01|28.71|29.02|28.72|29.02|28.72|29|28.7|0
1744084570000|2025-04-08 03:56:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744084580000|2025-04-08 03:56:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744084600000|2025-04-08 03:56:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744084620000|2025-04-08 03:57:00|29.07|28.77|29.1|28.8|29.1|28.8|29.07|28.77|0
1744084630000|2025-04-08 03:57:10|29.11|28.81|29.11|28.81|29.13|28.83|29.11|28.81|0
1744084690000|2025-04-08 03:58:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744084730000|2025-04-08 03:58:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1744084740000|2025-04-08 03:59:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744084750000|2025-04-08 03:59:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744084760000|2025-04-08 03:59:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744084780000|2025-04-08 03:59:40|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|0
1744084790000|2025-04-08 03:59:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1744084810000|2025-04-08 04:00:10|29.01|28.71|28.99|28.69|29.02|28.72|28.99|28.69|0
1744084820000|2025-04-08 04:00:20|29|28.7|29|28.7|29|28.7|29|28.7|0
1744084830000|2025-04-08 04:00:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|0
1744084840000|2025-04-08 04:00:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744084870000|2025-04-08 04:01:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744084890000|2025-04-08 04:01:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744084960000|2025-04-08 04:02:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744084980000|2025-04-08 04:03:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744085020000|2025-04-08 04:03:40|28.98|28.68|28.96|28.71|28.99|28.71|28.96|28.68|0
1744085030000|2025-04-08 04:03:50|28.99|28.69|28.97|28.67|29.04|28.74|28.96|28.66|0
1744085040000|2025-04-08 04:04:00|28.98|28.68|28.98|28.68|29|28.7|28.96|28.66|0
1744085050000|2025-04-08 04:04:10|29.01|28.73|29.03|28.78|29.03|28.78|29.01|28.71|0
1744085060000|2025-04-08 04:04:20|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1744085070000|2025-04-08 04:04:30|28.99|28.74|28.99|28.74|28.99|28.74|28.99|28.74|0
1744085080000|2025-04-08 04:04:40|28.97|28.72|28.97|28.72|28.99|28.74|28.97|28.72|0
1744085120000|2025-04-08 04:05:20|28.99|28.74|28.98|28.73|28.99|28.74|28.98|28.73|0
1744085130000|2025-04-08 04:05:30|28.99|28.74|29.07|28.77|29.07|28.83|28.91|28.73|0
1744085140000|2025-04-08 04:05:40|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744085160000|2025-04-08 04:06:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085170000|2025-04-08 04:06:10|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1744085190000|2025-04-08 04:06:30|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|0
1744085200000|2025-04-08 04:06:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085220000|2025-04-08 04:07:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744085250000|2025-04-08 04:07:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744085260000|2025-04-08 04:07:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744085270000|2025-04-08 04:07:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085280000|2025-04-08 04:08:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744085290000|2025-04-08 04:08:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085310000|2025-04-08 04:08:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744085340000|2025-04-08 04:09:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744085350000|2025-04-08 04:09:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744085470000|2025-04-08 04:11:10|29|28.7|29|28.7|29|28.7|29|28.7|0
1744085520000|2025-04-08 04:12:00|28.94|28.64|28.88|28.58|28.95|28.65|28.87|28.57|2
1744085530000|2025-04-08 04:12:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1744085620000|2025-04-08 04:13:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744085630000|2025-04-08 04:13:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744085680000|2025-04-08 04:14:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085770000|2025-04-08 04:16:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1744085790000|2025-04-08 04:16:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085800000|2025-04-08 04:16:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1744085820000|2025-04-08 04:17:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085830000|2025-04-08 04:17:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744085850000|2025-04-08 04:17:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085860000|2025-04-08 04:17:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1744085880000|2025-04-08 04:18:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1744085910000|2025-04-08 04:18:30|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|0
1744085920000|2025-04-08 04:18:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744085930000|2025-04-08 04:18:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086000000|2025-04-08 04:20:00|28.95|28.65|28.97|28.67|28.97|28.67|28.94|28.64|0
1744086010000|2025-04-08 04:20:10|29.02|28.72|28.91|28.61|29.02|28.72|28.91|28.61|0
1744086030000|2025-04-08 04:20:30|28.97|28.67|28.95|28.65|28.97|28.67|28.94|28.64|0
1744086040000|2025-04-08 04:20:40|28.97|28.67|28.94|28.64|28.97|28.67|28.94|28.64|0
1744086060000|2025-04-08 04:21:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|0
1744086070000|2025-04-08 04:21:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744086080000|2025-04-08 04:21:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086130000|2025-04-08 04:22:10|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|0
1744086140000|2025-04-08 04:22:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1744086150000|2025-04-08 04:22:30|28.94|28.64|28.97|28.67|28.97|28.67|28.94|28.64|0
1744086160000|2025-04-08 04:22:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1744086180000|2025-04-08 04:23:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|0
1744086190000|2025-04-08 04:23:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086200000|2025-04-08 04:23:20|28.9|28.6|28.95|28.65|28.95|28.65|28.9|28.6|0
1744086220000|2025-04-08 04:23:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086250000|2025-04-08 04:24:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086300000|2025-04-08 04:25:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1744086330000|2025-04-08 04:25:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|0
1744086360000|2025-04-08 04:26:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086370000|2025-04-08 04:26:10|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|0
1744086420000|2025-04-08 04:27:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086430000|2025-04-08 04:27:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1744086570000|2025-04-08 04:29:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744086580000|2025-04-08 04:29:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086600000|2025-04-08 04:30:00|28.96|28.66|28.96|28.66|28.96|28.66|28.94|28.64|0
1744086610000|2025-04-08 04:30:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086620000|2025-04-08 04:30:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086640000|2025-04-08 04:30:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086700000|2025-04-08 04:31:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086720000|2025-04-08 04:32:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086730000|2025-04-08 04:32:10|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|0
1744086750000|2025-04-08 04:32:30|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744086760000|2025-04-08 04:32:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1744086810000|2025-04-08 04:33:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|0
1744086820000|2025-04-08 04:33:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744086840000|2025-04-08 04:34:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744086850000|2025-04-08 04:34:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744086860000|2025-04-08 04:34:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744086870000|2025-04-08 04:34:30|29.03|28.73|29.03|28.73|29.05|28.75|29.03|28.73|0
1744086920000|2025-04-08 04:35:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744086960000|2025-04-08 04:36:00|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|0
1744086970000|2025-04-08 04:36:10|29.05|28.75|29.07|28.77|29.08|28.78|29.05|28.75|0
1744086980000|2025-04-08 04:36:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744086990000|2025-04-08 04:36:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087260000|2025-04-08 04:41:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744087270000|2025-04-08 04:41:10|29.07|28.77|29.09|28.79|29.09|28.79|29.07|28.77|0
1744087280000|2025-04-08 04:41:20|29.1|28.8|29.12|28.82|29.12|28.82|29.07|28.77|0
1744087290000|2025-04-08 04:41:30|29.1|28.8|29.05|28.75|29.1|28.8|29.05|28.75|0
1744087320000|2025-04-08 04:42:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744087330000|2025-04-08 04:42:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087390000|2025-04-08 04:43:10|29.03|28.73|29.05|28.75|29.05|28.75|29|28.7|0
1744087500000|2025-04-08 04:45:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|0
1744087520000|2025-04-08 04:45:20|29.06|28.76|29.09|28.79|29.09|28.79|29.06|28.76|0
1744087530000|2025-04-08 04:45:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|0
1744087540000|2025-04-08 04:45:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744087550000|2025-04-08 04:45:50|29.08|28.78|29.1|28.8|29.1|28.8|29.07|28.77|0
1744087560000|2025-04-08 04:46:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|0
1744087570000|2025-04-08 04:46:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744087730000|2025-04-08 04:48:50|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|0
1744087740000|2025-04-08 04:49:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744087790000|2025-04-08 04:49:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087800000|2025-04-08 04:50:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744087830000|2025-04-08 04:50:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087840000|2025-04-08 04:50:40|29.01|28.71|29.03|28.73|29.03|28.73|29.01|28.71|0
1744087900000|2025-04-08 04:51:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1744087920000|2025-04-08 04:52:00|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|0
1744087970000|2025-04-08 04:52:50|29|28.7|29|28.7|29|28.7|29|28.7|0
1744087980000|2025-04-08 04:53:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1744088050000|2025-04-08 04:54:10|29|28.7|29|28.7|29|28.7|29|28.7|0
1744088180000|2025-04-08 04:56:20|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|0
1744088190000|2025-04-08 04:56:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088230000|2025-04-08 04:57:10|28.91|28.61|28.86|28.56|28.91|28.61|28.85|28.55|0
1744088240000|2025-04-08 04:57:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744088280000|2025-04-08 04:58:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744088290000|2025-04-08 04:58:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744088300000|2025-04-08 04:58:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744088350000|2025-04-08 04:59:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744088390000|2025-04-08 04:59:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|0
1744088400000|2025-04-08 05:00:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088410000|2025-04-08 05:00:10|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|0
1744088430000|2025-04-08 05:00:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744088440000|2025-04-08 05:00:40|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088460000|2025-04-08 05:01:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088470000|2025-04-08 05:01:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744088480000|2025-04-08 05:01:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|0
1744088490000|2025-04-08 05:01:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1744088510000|2025-04-08 05:01:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088520000|2025-04-08 05:02:00|28.82|28.52|28.83|28.53|28.85|28.55|28.82|28.52|0
1744088530000|2025-04-08 05:02:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744088540000|2025-04-08 05:02:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|0
1744088550000|2025-04-08 05:02:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744088560000|2025-04-08 05:02:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744088590000|2025-04-08 05:03:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088600000|2025-04-08 05:03:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1744088610000|2025-04-08 05:03:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1744088620000|2025-04-08 05:03:40|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1744088660000|2025-04-08 05:04:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088670000|2025-04-08 05:04:30|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1744088680000|2025-04-08 05:04:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1744088700000|2025-04-08 05:05:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1744088750000|2025-04-08 05:05:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|0
1744088760000|2025-04-08 05:06:00|28.98|28.68|28.96|28.66|29|28.7|28.96|28.66|0
1744088770000|2025-04-08 05:06:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744088810000|2025-04-08 05:06:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|0
1744088820000|2025-04-08 05:07:00|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|0
1744088830000|2025-04-08 05:07:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|0
1744088840000|2025-04-08 05:07:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|0
1744088850000|2025-04-08 05:07:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088860000|2025-04-08 05:07:40|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1744088870000|2025-04-08 05:07:50|28.9|28.6|28.92|28.62|28.93|28.63|28.9|28.6|0
1744088880000|2025-04-08 05:08:00|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1744088900000|2025-04-08 05:08:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|0
1744088910000|2025-04-08 05:08:30|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|0
1744088940000|2025-04-08 05:09:00|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|0
1744088950000|2025-04-08 05:09:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744088960000|2025-04-08 05:09:20|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|0
1744088970000|2025-04-08 05:09:30|28.96|28.66|28.98|28.68|28.98|28.68|28.94|28.64|0
1744088980000|2025-04-08 05:09:40|28.97|28.67|28.95|28.65|28.98|28.68|28.94|28.64|0
1744088990000|2025-04-08 05:09:50|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|0
1744089030000|2025-04-08 05:10:30|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|0
1744089040000|2025-04-08 05:10:40|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|0
1744089050000|2025-04-08 05:10:50|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|0
1744089060000|2025-04-08 05:11:00|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|0
1744089110000|2025-04-08 05:11:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|0
1744089130000|2025-04-08 05:12:10|28.9|28.6|28.93|28.68|28.96|28.68|28.88|28.6|1
1744089140000|2025-04-08 05:12:20|28.91|28.66|28.95|28.65|28.95|28.66|28.91|28.65|0
1744089150000|2025-04-08 05:12:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744089170000|2025-04-08 05:12:50|29|28.75|29|28.75|29|28.75|29|28.75|0
1744089180000|2025-04-08 05:13:00|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1744089210000|2025-04-08 05:13:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089220000|2025-04-08 05:13:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1744089230000|2025-04-08 05:13:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089240000|2025-04-08 05:14:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1744089280000|2025-04-08 05:14:40|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1744089320000|2025-04-08 05:15:20|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|0
1744089330000|2025-04-08 05:15:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1744089340000|2025-04-08 05:15:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|0
1744089350000|2025-04-08 05:15:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089360000|2025-04-08 05:16:00|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1744089380000|2025-04-08 05:16:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744089390000|2025-04-08 05:16:30|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|0
1744089410000|2025-04-08 05:16:50|29.13|28.83|29.1|28.85|29.13|28.85|29.1|28.83|0
1744089420000|2025-04-08 05:17:00|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|0
1744089430000|2025-04-08 05:17:10|29.1|28.85|29.13|28.83|29.13|28.85|29.1|28.82|0
1744089460000|2025-04-08 05:17:40|29.1|28.85|29.13|28.83|29.13|28.85|29.1|28.81|0
1744089500000|2025-04-08 05:18:20|29.15|28.85|29.11|28.81|29.15|28.85|29.11|28.81|0
1744089510000|2025-04-08 05:18:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744089520000|2025-04-08 05:18:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744089550000|2025-04-08 05:19:10|29.1|28.85|29.11|28.81|29.12|28.85|29.1|28.81|0
1744089560000|2025-04-08 05:19:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744089610000|2025-04-08 05:20:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089620000|2025-04-08 05:20:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744089640000|2025-04-08 05:20:40|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|0
1744089660000|2025-04-08 05:21:00|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|1
1744089670000|2025-04-08 05:21:10|29.02|28.72|28.99|28.69|29.02|28.72|28.99|28.69|0
1744089680000|2025-04-08 05:21:20|29|28.7|29|28.7|29|28.7|29|28.7|0
1744089690000|2025-04-08 05:21:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744089700000|2025-04-08 05:21:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089710000|2025-04-08 05:21:50|29|28.7|28.95|28.65|29|28.7|28.95|28.65|0
1744089730000|2025-04-08 05:22:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1744089740000|2025-04-08 05:22:20|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|0
1744089750000|2025-04-08 05:22:30|28.97|28.67|28.91|28.61|28.97|28.67|28.91|28.61|0
1744089760000|2025-04-08 05:22:40|28.97|28.67|28.91|28.61|28.97|28.67|28.91|28.61|0
1744089770000|2025-04-08 05:22:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089790000|2025-04-08 05:23:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744089810000|2025-04-08 05:23:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089820000|2025-04-08 05:23:40|28.99|28.69|28.95|28.65|28.99|28.69|28.95|28.65|0
1744089830000|2025-04-08 05:23:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|0
1744089850000|2025-04-08 05:24:10|29|28.7|28.97|28.67|29|28.7|28.97|28.67|0
1744089880000|2025-04-08 05:24:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744089900000|2025-04-08 05:25:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089910000|2025-04-08 05:25:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1744089920000|2025-04-08 05:25:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744089930000|2025-04-08 05:25:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089940000|2025-04-08 05:25:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1744089980000|2025-04-08 05:26:20|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1744089990000|2025-04-08 05:26:30|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|0
1744090030000|2025-04-08 05:27:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744090040000|2025-04-08 05:27:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744090060000|2025-04-08 05:27:40|28.97|28.67|28.97|28.67|28.99|28.69|28.97|28.67|0
1744090080000|2025-04-08 05:28:00|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1744090100000|2025-04-08 05:28:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|0
1744090110000|2025-04-08 05:28:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|0
1744090120000|2025-04-08 05:28:40|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1744090140000|2025-04-08 05:29:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|0
1744090160000|2025-04-08 05:29:20|29|28.7|29|28.7|29|28.7|29|28.7|0
1744090210000|2025-04-08 05:30:10|28.99|28.69|28.98|28.68|29|28.7|28.97|28.67|1
1744090220000|2025-04-08 05:30:20|28.99|28.69|28.92|28.62|28.99|28.69|28.92|28.62|0
1744090230000|2025-04-08 05:30:30|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744090250000|2025-04-08 05:30:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744090260000|2025-04-08 05:31:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744090290000|2025-04-08 05:31:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744090320000|2025-04-08 05:32:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744090350000|2025-04-08 05:32:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1744090360000|2025-04-08 05:32:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744090420000|2025-04-08 05:33:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744090450000|2025-04-08 05:34:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744090470000|2025-04-08 05:34:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744090500000|2025-04-08 05:35:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744090520000|2025-04-08 05:35:20|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|0
1744090550000|2025-04-08 05:35:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744090660000|2025-04-08 05:37:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1744090680000|2025-04-08 05:38:00|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|0
1744090690000|2025-04-08 05:38:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1744090730000|2025-04-08 05:38:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|0
1744090750000|2025-04-08 05:39:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744090770000|2025-04-08 05:39:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744090780000|2025-04-08 05:39:40|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|0
1744090820000|2025-04-08 05:40:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1744090840000|2025-04-08 05:40:40|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|0
1744090870000|2025-04-08 05:41:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|0
1744090880000|2025-04-08 05:41:20|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|0
1744090890000|2025-04-08 05:41:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744090900000|2025-04-08 05:41:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744090920000|2025-04-08 05:42:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1744090930000|2025-04-08 05:42:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1744090940000|2025-04-08 05:42:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1744090960000|2025-04-08 05:42:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1744090970000|2025-04-08 05:42:50|28.85|28.55|28.91|28.61|28.91|28.61|28.85|28.55|0
1744090980000|2025-04-08 05:43:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744090990000|2025-04-08 05:43:10|28.91|28.61|28.85|28.55|28.91|28.61|28.85|28.55|0
1744091000000|2025-04-08 05:43:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1744091060000|2025-04-08 05:44:20|28.92|28.62|28.94|28.64|28.95|28.65|28.92|28.62|0
1744091070000|2025-04-08 05:44:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744091090000|2025-04-08 05:44:50|28.93|28.63|28.95|28.65|28.95|28.65|28.92|28.62|0
1744091100000|2025-04-08 05:45:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|0
1744091120000|2025-04-08 05:45:20|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744091150000|2025-04-08 05:45:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744091160000|2025-04-08 05:46:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744091170000|2025-04-08 05:46:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744091200000|2025-04-08 05:46:40|28.9|28.6|28.85|28.55|28.9|28.6|28.85|28.55|0
1744091210000|2025-04-08 05:46:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744091240000|2025-04-08 05:47:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744091250000|2025-04-08 05:47:30|28.89|28.64|28.93|28.63|28.93|28.64|28.89|28.61|4
1744091270000|2025-04-08 05:47:50|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|0
1744091280000|2025-04-08 05:48:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744091350000|2025-04-08 05:49:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744091360000|2025-04-08 05:49:20|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1744091370000|2025-04-08 05:49:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744091410000|2025-04-08 05:50:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744091420000|2025-04-08 05:50:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1744091470000|2025-04-08 05:51:10|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1744091500000|2025-04-08 05:51:40|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1744091510000|2025-04-08 05:51:50|||||||||1
1744091530000|2025-04-08 05:52:10|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1744091590000|2025-04-08 05:53:10|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1744091640000|2025-04-08 05:54:00|28.81|28.56|28.81|28.51|28.83|28.56|28.81|28.51|2
1744091670000|2025-04-08 05:54:30|28.78|28.53|28.67|28.59|28.78|28.59|28.67|28.51|0
1744091680000|2025-04-08 05:54:40|28.75|28.5|28.64|28.56|28.75|28.56|28.64|28.49|0
1744091690000|2025-04-08 05:54:50|28.74|28.49|28.61|28.53|28.74|28.56|28.61|28.49|1
1744091700000|2025-04-08 05:55:00|28.68|28.43|28.71|28.46|28.71|28.46|28.68|28.43|0
1744091710000|2025-04-08 05:55:10|28.7|28.45|28.61|28.36|28.71|28.46|28.61|28.36|0
1744091750000|2025-04-08 05:55:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744091760000|2025-04-08 05:56:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744091770000|2025-04-08 05:56:10|28.48|28.4|28.56|28.31|28.56|28.4|28.48|28.31|0
1744091780000|2025-04-08 05:56:20|28.45|28.37|28.53|28.28|28.53|28.37|28.45|28.28|0
1744091790000|2025-04-08 05:56:30|28.51|28.26|28.41|28.33|28.53|28.33|28.41|28.26|0
1744091800000|2025-04-08 05:56:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|15
1744091810000|2025-04-08 05:56:50|28.53|28.28|28.53|28.28|28.53|28.36|28.43|28.28|21
1744091820000|2025-04-08 05:57:00|28.55|28.3|28.53|28.28|28.55|28.3|28.53|28.28|0
1744091830000|2025-04-08 05:57:10|28.44|28.36|28.52|28.27|28.53|28.36|28.44|28.27|0
1744091860000|2025-04-08 05:57:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1744091880000|2025-04-08 05:58:00|28.5|28.25|28.47|28.22|28.5|28.31|28.39|28.22|0
1744091890000|2025-04-08 05:58:10|28.38|28.3|28.47|28.22|28.47|28.3|28.38|28.22|0
1744091900000|2025-04-08 05:58:20|28.51|28.26|28.4|28.32|28.51|28.32|28.4|28.26|21
1744091910000|2025-04-08 05:58:30|28.39|28.31|28.37|28.29|28.4|28.32|28.37|28.29|20
1744091920000|2025-04-08 05:58:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1744091930000|2025-04-08 05:58:50|28.36|28.28|28.37|28.12|28.45|28.28|28.26|28.1|14
1744091940000|2025-04-08 05:59:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1744091950000|2025-04-08 05:59:10|28.37|28.12|28.29|28.21|28.37|28.21|28.28|28.12|0
1744091960000|2025-04-08 05:59:20|28.31|28.23|28.32|28.24|28.42|28.25|28.31|28.17|7
1744091970000|2025-04-08 05:59:30|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|1
1744091980000|2025-04-08 05:59:40|28.32|28.24|28.32|28.24|28.4|28.24|28.3|28.15|22
1744091990000|2025-04-08 05:59:50|28.33|28.25|28.35|28.27|28.37|28.29|28.33|28.25|10
1744092000000|2025-04-08 06:00:00|28.29|28.21|28.49|28.41|28.58|28.41|28.29|28.2|27
1744092010000|2025-04-08 06:00:10|28.5|28.42|28.62|28.54|28.64|28.56|28.5|28.42|5
1744092020000|2025-04-08 06:00:20|28.61|28.53|28.69|28.61|28.77|28.61|28.61|28.5|3
1744092030000|2025-04-08 06:00:30|28.78|28.53|28.75|28.67|28.82|28.67|28.72|28.53|5
1744092040000|2025-04-08 06:00:40|28.74|28.66|28.73|28.48|28.75|28.67|28.66|28.48|5
1744092050000|2025-04-08 06:00:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1744092060000|2025-04-08 06:01:00|28.69|28.61|28.67|28.59|28.77|28.61|28.65|28.52|14
1744092070000|2025-04-08 06:01:10|||||||||10
1744092080000|2025-04-08 06:01:20|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|13
1744092090000|2025-04-08 06:01:30|28.64|28.56|28.65|28.57|28.66|28.58|28.64|28.56|2
1744092100000|2025-04-08 06:01:40|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|2
1744092120000|2025-04-08 06:02:00|28.65|28.57|28.7|28.45|28.7|28.57|28.64|28.45|4
1744092130000|2025-04-08 06:02:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744092150000|2025-04-08 06:02:30|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744092160000|2025-04-08 06:02:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744092170000|2025-04-08 06:02:50|28.63|28.55|28.71|28.46|28.71|28.56|28.63|28.46|1
1744092180000|2025-04-08 06:03:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1744092190000|2025-04-08 06:03:10|28.73|28.48|28.62|28.54|28.73|28.56|28.62|28.48|15
1744092220000|2025-04-08 06:03:40|28.63|28.55|28.67|28.59|28.76|28.61|28.63|28.51|20
1744092230000|2025-04-08 06:03:50|||||||||10
1744092240000|2025-04-08 06:04:00|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|7
1744092250000|2025-04-08 06:04:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1744092260000|2025-04-08 06:04:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1744092270000|2025-04-08 06:04:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1744092280000|2025-04-08 06:04:40|||||||||8
1744092290000|2025-04-08 06:04:50|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1744092300000|2025-04-08 06:05:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|2
1744092320000|2025-04-08 06:05:20|28.62|28.54|28.61|28.53|28.7|28.54|28.6|28.44|0
1744092330000|2025-04-08 06:05:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|1
1744092340000|2025-04-08 06:05:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1744092360000|2025-04-08 06:06:00|28.69|28.44|28.7|28.45|28.7|28.53|28.61|28.44|0
1744092370000|2025-04-08 06:06:10|28.69|28.44|28.61|28.53|28.7|28.54|28.6|28.44|2
1744092380000|2025-04-08 06:06:20|28.7|28.45|28.61|28.53|28.7|28.53|28.61|28.44|4
1744092390000|2025-04-08 06:06:30|28.7|28.45|28.61|28.53|28.7|28.53|28.6|28.45|4
1744092400000|2025-04-08 06:06:40|28.6|28.52|28.67|28.42|28.67|28.52|28.6|28.42|27
1744092410000|2025-04-08 06:06:50|28.59|28.51|28.68|28.43|28.68|28.51|28.59|28.42|0
1744092420000|2025-04-08 06:07:00|28.59|28.51|28.6|28.52|28.68|28.52|28.59|28.43|0
1744092440000|2025-04-08 06:07:20|28.59|28.51|28.68|28.43|28.68|28.51|28.59|28.43|0
1744092450000|2025-04-08 06:07:30|28.59|28.51|28.59|28.51|28.68|28.51|28.59|28.43|0
1744092460000|2025-04-08 06:07:40|28.68|28.43|28.59|28.51|28.68|28.51|28.59|28.43|0
1744092470000|2025-04-08 06:07:50|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|3
1744092480000|2025-04-08 06:08:00|28.66|28.41|28.67|28.42|28.67|28.42|28.66|28.41|0
1744092490000|2025-04-08 06:08:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744092500000|2025-04-08 06:08:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|4
1744092510000|2025-04-08 06:08:30|28.66|28.41|28.58|28.5|28.66|28.5|28.57|28.41|0
1744092520000|2025-04-08 06:08:40|28.66|28.41|28.57|28.49|28.66|28.49|28.57|28.41|6
1744092530000|2025-04-08 06:08:50|28.55|28.47|28.56|28.48|28.63|28.48|28.54|28.38|1
1744092540000|2025-04-08 06:09:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|2
1744092550000|2025-04-08 06:09:10|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|9
1744092570000|2025-04-08 06:09:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|10
1744092590000|2025-04-08 06:09:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|6
1744092620000|2025-04-08 06:10:20|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|24
1744092630000|2025-04-08 06:10:30|28.6|28.52|28.68|28.43|28.68|28.52|28.6|28.43|2
1744092640000|2025-04-08 06:10:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1744092650000|2025-04-08 06:10:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744092680000|2025-04-08 06:11:20|28.64|28.39|28.69|28.44|28.69|28.44|28.64|28.39|0
1744092690000|2025-04-08 06:11:30|28.61|28.53|28.61|28.53|28.7|28.53|28.61|28.44|0
1744092700000|2025-04-08 06:11:40|28.69|28.44|28.61|28.53|28.69|28.53|28.61|28.44|0
1744092710000|2025-04-08 06:11:50|28.6|28.52|28.69|28.44|28.69|28.52|28.6|28.44|0
1744092720000|2025-04-08 06:12:00|28.61|28.53|28.75|28.5|28.75|28.56|28.61|28.45|0
1744092730000|2025-04-08 06:12:10|28.67|28.59|28.75|28.5|28.75|28.59|28.67|28.5|0
1744092740000|2025-04-08 06:12:20|28.67|28.59|28.7|28.62|28.78|28.62|28.67|28.53|0
1744092750000|2025-04-08 06:12:30|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1744092760000|2025-04-08 06:12:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744092770000|2025-04-08 06:12:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1744092780000|2025-04-08 06:13:00|28.74|28.49|28.72|28.47|28.74|28.55|28.63|28.46|1
1744092790000|2025-04-08 06:13:10|28.66|28.58|28.75|28.5|28.75|28.58|28.66|28.5|1
1744092800000|2025-04-08 06:13:20|28.64|28.56|28.73|28.48|28.73|28.56|28.64|28.48|0
1744092810000|2025-04-08 06:13:30|28.75|28.5|28.76|28.51|28.76|28.51|28.75|28.5|0
1744092830000|2025-04-08 06:13:50|28.68|28.6|28.76|28.51|28.76|28.6|28.68|28.51|0
1744092840000|2025-04-08 06:14:00|28.68|28.6|28.81|28.56|28.81|28.65|28.68|28.53|0
1744092850000|2025-04-08 06:14:10|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|0
1744092860000|2025-04-08 06:14:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744092870000|2025-04-08 06:14:30|28.81|28.56|28.73|28.65|28.81|28.65|28.73|28.56|0
1744092880000|2025-04-08 06:14:40|28.81|28.56|28.7|28.62|28.81|28.64|28.7|28.56|0
1744092890000|2025-04-08 06:14:50|28.71|28.63|28.84|28.59|28.84|28.69|28.71|28.58|4
1744092900000|2025-04-08 06:15:00|28.77|28.69|28.84|28.59|28.84|28.69|28.75|28.59|0
1744092910000|2025-04-08 06:15:10|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1744092920000|2025-04-08 06:15:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744092930000|2025-04-08 06:15:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1744092970000|2025-04-08 06:16:10|28.72|28.64|28.81|28.56|28.81|28.64|28.72|28.56|0
1744093000000|2025-04-08 06:16:40|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1744093010000|2025-04-08 06:16:50|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1744093020000|2025-04-08 06:17:00|28.71|28.63|28.71|28.63|28.79|28.63|28.71|28.54|0
1744093030000|2025-04-08 06:17:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744093050000|2025-04-08 06:17:30|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|0
1744093060000|2025-04-08 06:17:40|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1744093070000|2025-04-08 06:17:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1744093080000|2025-04-08 06:18:00|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1744093100000|2025-04-08 06:18:20|28.79|28.54|28.71|28.63|28.79|28.63|28.71|28.54|0
1744093120000|2025-04-08 06:18:40|28.75|28.67|28.84|28.59|28.84|28.67|28.75|28.59|0
1744093150000|2025-04-08 06:19:10|28.75|28.67|28.84|28.59|28.84|28.67|28.75|28.59|0
1744093160000|2025-04-08 06:19:20|28.78|28.7|28.95|28.7|28.95|28.7|28.76|28.61|20
1744093170000|2025-04-08 06:19:30|28.94|28.69|28.94|28.69|28.95|28.7|28.94|28.69|0
1744093180000|2025-04-08 06:19:40|28.92|28.67|28.94|28.69|28.94|28.69|28.92|28.67|0
1744093190000|2025-04-08 06:19:50|28.85|28.77|28.94|28.69|28.94|28.77|28.85|28.69|0
1744093200000|2025-04-08 06:20:00|28.86|28.78|28.95|28.7|28.95|28.78|28.86|28.7|0
1744093220000|2025-04-08 06:20:20|28.87|28.79|28.86|28.78|28.95|28.79|28.86|28.69|0
1744093240000|2025-04-08 06:20:40|28.85|28.77|28.91|28.66|28.91|28.77|28.82|28.66|1
1744093250000|2025-04-08 06:20:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1744093260000|2025-04-08 06:21:00|28.87|28.62|28.84|28.59|28.87|28.7|28.75|28.59|0
1744093270000|2025-04-08 06:21:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744093280000|2025-04-08 06:21:20|28.73|28.65|28.73|28.65|28.81|28.65|28.72|28.56|0
1744093290000|2025-04-08 06:21:30|28.72|28.64|28.82|28.57|28.82|28.64|28.72|28.57|1
1744093300000|2025-04-08 06:21:40|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|0
1744093320000|2025-04-08 06:22:00|28.72|28.64|28.76|28.51|28.81|28.64|28.72|28.51|0
1744093330000|2025-04-08 06:22:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744093350000|2025-04-08 06:22:30|28.7|28.62|28.72|28.64|28.8|28.64|28.7|28.55|4
1744093360000|2025-04-08 06:22:40|28.8|28.55|28.8|28.55|28.8|28.64|28.72|28.55|6
1744093370000|2025-04-08 06:22:50|28.71|28.63|28.69|28.61|28.78|28.63|28.69|28.53|2
1744093380000|2025-04-08 06:23:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1744093390000|2025-04-08 06:23:10|28.8|28.55|28.8|28.55|28.8|28.55|28.78|28.53|0
1744093400000|2025-04-08 06:23:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744093410000|2025-04-08 06:23:30|28.7|28.62|28.7|28.62|28.79|28.63|28.7|28.54|0
1744093420000|2025-04-08 06:23:40|28.77|28.52|28.74|28.49|28.77|28.57|28.65|28.49|0
1744093430000|2025-04-08 06:23:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1744093440000|2025-04-08 06:24:00|28.75|28.5|28.74|28.49|28.75|28.5|28.74|28.49|0
1744093450000|2025-04-08 06:24:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744093460000|2025-04-08 06:24:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744093490000|2025-04-08 06:24:50|28.64|28.56|28.76|28.51|28.77|28.56|28.63|28.47|6
1744093500000|2025-04-08 06:25:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744093510000|2025-04-08 06:25:10|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744093520000|2025-04-08 06:25:20|28.67|28.59|28.7|28.45|28.71|28.59|28.65|28.45|0
1744093540000|2025-04-08 06:25:40|28.62|28.54|28.71|28.46|28.71|28.54|28.62|28.46|0
1744093560000|2025-04-08 06:26:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1744093570000|2025-04-08 06:26:10|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1744093590000|2025-04-08 06:26:30|28.67|28.59|28.76|28.51|28.77|28.59|28.67|28.51|10
1744093600000|2025-04-08 06:26:40|28.75|28.5|28.76|28.51|28.76|28.51|28.75|28.5|0
1744093630000|2025-04-08 06:27:10|28.75|28.5|28.75|28.5|28.76|28.51|28.75|28.5|0
1744093660000|2025-04-08 06:27:40|28.67|28.59|28.76|28.51|28.76|28.59|28.67|28.51|0
1744093670000|2025-04-08 06:27:50|28.68|28.6|28.77|28.52|28.77|28.6|28.68|28.51|0
1744093700000|2025-04-08 06:28:20|28.73|28.65|28.82|28.57|28.82|28.65|28.73|28.57|0
1744093710000|2025-04-08 06:28:30|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1744093730000|2025-04-08 06:28:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744093760000|2025-04-08 06:29:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744093770000|2025-04-08 06:29:30|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|1
1744093780000|2025-04-08 06:29:40|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|1
1744093790000|2025-04-08 06:29:50|28.69|28.61|28.69|28.61|28.78|28.61|28.69|28.52|0
1744093800000|2025-04-08 06:30:00|28.77|28.52|28.84|28.59|28.84|28.63|28.69|28.52|0
1744093860000|2025-04-08 06:31:00|28.87|28.62|28.86|28.61|28.87|28.72|28.79|28.61|2
1744093870000|2025-04-08 06:31:10|28.78|28.7|28.87|28.62|28.87|28.72|28.78|28.62|2
1744093880000|2025-04-08 06:31:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744093890000|2025-04-08 06:31:30|28.81|28.73|28.94|28.69|28.94|28.73|28.81|28.69|1
1744093900000|2025-04-08 06:31:40|28.86|28.78|28.94|28.69|28.96|28.81|28.85|28.69|10
1744093910000|2025-04-08 06:31:50|28.86|28.78|28.96|28.71|28.96|28.78|28.86|28.71|0
1744093920000|2025-04-08 06:32:00|28.88|28.8|28.96|28.71|28.96|28.8|28.88|28.71|0
1744093960000|2025-04-08 06:32:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744093980000|2025-04-08 06:33:00|28.89|28.81|28.96|28.71|28.97|28.81|28.88|28.71|1
1744093990000|2025-04-08 06:33:10|28.88|28.8|28.96|28.71|28.96|28.8|28.88|28.71|0
1744094000000|2025-04-08 06:33:20|28.85|28.77|28.93|28.68|28.93|28.77|28.84|28.68|0
1744094020000|2025-04-08 06:33:40|28.87|28.79|28.96|28.71|28.96|28.79|28.87|28.71|0
1744094060000|2025-04-08 06:34:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744094070000|2025-04-08 06:34:30|29.01|28.76|28.93|28.85|29.01|28.85|28.93|28.76|0
1744094090000|2025-04-08 06:34:50|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1744094100000|2025-04-08 06:35:00|28.92|28.84|28.87|28.79|29|28.84|28.87|28.7|0
1744094110000|2025-04-08 06:35:10|28.96|28.71|29|28.75|29|28.75|28.96|28.71|0
1744094120000|2025-04-08 06:35:20|28.98|28.73|28.98|28.73|28.98|28.73|28.98|28.73|0
1744094130000|2025-04-08 06:35:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1744094140000|2025-04-08 06:35:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1744094150000|2025-04-08 06:35:50|28.95|28.7|28.87|28.79|28.95|28.79|28.87|28.7|0
1744094200000|2025-04-08 06:36:40|28.95|28.7|28.82|28.74|28.95|28.78|28.82|28.7|0
1744094240000|2025-04-08 06:37:20|28.95|28.7|28.92|28.67|28.95|28.78|28.86|28.67|0
1744094250000|2025-04-08 06:37:30|28.9|28.65|28.81|28.73|28.9|28.73|28.81|28.65|0
1744094280000|2025-04-08 06:38:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744094290000|2025-04-08 06:38:10|28.77|28.69|28.76|28.68|28.85|28.69|28.76|28.6|0
1744094310000|2025-04-08 06:38:30|28.85|28.6|28.85|28.6|28.85|28.6|28.85|28.6|0
1744094320000|2025-04-08 06:38:40|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1744094360000|2025-04-08 06:39:20|28.75|28.67|28.83|28.58|28.83|28.67|28.75|28.58|0
1744094390000|2025-04-08 06:39:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1744094400000|2025-04-08 06:40:00|28.82|28.57|28.72|28.64|28.82|28.64|28.72|28.57|0
1744094410000|2025-04-08 06:40:10|28.71|28.63|28.8|28.55|28.8|28.63|28.71|28.55|0
1744094440000|2025-04-08 06:40:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744094460000|2025-04-08 06:41:00|28.77|28.52|28.64|28.56|28.77|28.56|28.64|28.48|5
1744094470000|2025-04-08 06:41:10|28.73|28.48|28.64|28.56|28.73|28.56|28.64|28.48|0
1744094480000|2025-04-08 06:41:20|28.73|28.48|28.73|28.48|28.73|28.56|28.64|28.48|0
1744094500000|2025-04-08 06:41:40|28.74|28.49|28.75|28.5|28.75|28.5|28.74|28.49|0
1744094510000|2025-04-08 06:41:50|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|4
1744094520000|2025-04-08 06:42:00|28.69|28.61|28.69|28.61|28.78|28.61|28.69|28.48|0
1744094540000|2025-04-08 06:42:20|28.77|28.52|28.76|28.51|28.77|28.59|28.67|28.51|0
1744094550000|2025-04-08 06:42:30|28.67|28.59|28.67|28.59|28.76|28.59|28.67|28.51|0
1744094560000|2025-04-08 06:42:40|28.65|28.57|28.65|28.57|28.74|28.57|28.65|28.49|0
1744094570000|2025-04-08 06:42:50|28.74|28.49|28.65|28.57|28.74|28.57|28.65|28.49|0
1744094580000|2025-04-08 06:43:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744094590000|2025-04-08 06:43:10|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094600000|2025-04-08 06:43:20|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744094610000|2025-04-08 06:43:30|28.69|28.61|28.76|28.51|28.77|28.61|28.69|28.51|0
1744094640000|2025-04-08 06:44:00|28.77|28.52|28.76|28.51|28.77|28.52|28.76|28.51|0
1744094670000|2025-04-08 06:44:30|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1744094680000|2025-04-08 06:44:40|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744094690000|2025-04-08 06:44:50|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|0
1744094710000|2025-04-08 06:45:10|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744094720000|2025-04-08 06:45:20|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1744094730000|2025-04-08 06:45:30|28.67|28.42|28.69|28.44|28.69|28.44|28.67|28.42|0
1744094740000|2025-04-08 06:45:40|28.72|28.47|28.63|28.55|28.72|28.55|28.63|28.46|0
1744094750000|2025-04-08 06:45:50|||||||||1
1744094760000|2025-04-08 06:46:00|28.61|28.53|28.58|28.5|28.69|28.53|28.58|28.44|0
1744094770000|2025-04-08 06:46:10|28.69|28.44|28.69|28.44|28.69|28.52|28.6|28.44|0
1744094780000|2025-04-08 06:46:20|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744094800000|2025-04-08 06:46:40|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744094810000|2025-04-08 06:46:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744094820000|2025-04-08 06:47:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744094830000|2025-04-08 06:47:10|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744094840000|2025-04-08 06:47:20|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094850000|2025-04-08 06:47:30|28.64|28.56|28.64|28.56|28.72|28.56|28.63|28.47|0
1744094860000|2025-04-08 06:47:40|||||||||1
1744094870000|2025-04-08 06:47:50|28.71|28.46|28.63|28.55|28.72|28.55|28.63|28.46|0
1744094880000|2025-04-08 06:48:00|||||||||12
1744094890000|2025-04-08 06:48:10|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094920000|2025-04-08 06:48:40|28.63|28.55|28.63|28.55|28.72|28.55|28.63|28.47|0
1744094950000|2025-04-08 06:49:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1744094960000|2025-04-08 06:49:20|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094970000|2025-04-08 06:49:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|1
1744094980000|2025-04-08 06:49:40|28.72|28.47|28.77|28.52|28.77|28.62|28.66|28.47|1
1744095010000|2025-04-08 06:50:10|28.7|28.62|28.77|28.52|28.77|28.62|28.7|28.52|0
1744095020000|2025-04-08 06:50:20|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744095040000|2025-04-08 06:50:40|28.67|28.59|28.65|28.57|28.67|28.59|28.63|28.55|3
1744095050000|2025-04-08 06:50:50|28.76|28.51|28.76|28.51|28.76|28.6|28.67|28.51|0
1744095060000|2025-04-08 06:51:00|28.7|28.62|28.69|28.61|28.78|28.62|28.69|28.53|0
1744095080000|2025-04-08 06:51:20|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1744095090000|2025-04-08 06:51:30|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1744095100000|2025-04-08 06:51:40|28.83|28.58|28.75|28.67|28.83|28.67|28.75|28.58|11
1744095180000|2025-04-08 06:53:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1744095190000|2025-04-08 06:53:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|2
1744095200000|2025-04-08 06:53:20|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|1
1744095240000|2025-04-08 06:54:00|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|0
1744095280000|2025-04-08 06:54:40|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|4
1744095300000|2025-04-08 06:55:00|28.84|28.76|28.78|28.7|28.93|28.79|28.77|28.67|8
1744095310000|2025-04-08 06:55:10|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|601
1744095320000|2025-04-08 06:55:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744095330000|2025-04-08 06:55:30|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1744095350000|2025-04-08 06:55:50|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|0
1744095360000|2025-04-08 06:56:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|10
1744095370000|2025-04-08 06:56:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744095380000|2025-04-08 06:56:20|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|3
1744095390000|2025-04-08 06:56:30|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|47
1744095400000|2025-04-08 06:56:40|28.88|28.8|28.9|28.82|28.93|28.85|28.88|28.8|22
1744095410000|2025-04-08 06:56:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744095420000|2025-04-08 06:57:00|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|2
1744095430000|2025-04-08 06:57:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|1
1744095440000|2025-04-08 06:57:20|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|10
1744095450000|2025-04-08 06:57:30|28.98|28.73|28.87|28.79|28.98|28.81|28.87|28.73|0
1744095460000|2025-04-08 06:57:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744095480000|2025-04-08 06:58:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1744095490000|2025-04-08 06:58:10|28.79|28.71|28.87|28.62|28.87|28.71|28.78|28.62|2
1744095500000|2025-04-08 06:58:20|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|2
1744095510000|2025-04-08 06:58:30|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|7
1744095520000|2025-04-08 06:58:40|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|6
1744095570000|2025-04-08 06:59:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744095580000|2025-04-08 06:59:40|28.92|28.67|28.92|28.67|28.92|28.75|28.83|28.67|1
1744095590000|2025-04-08 06:59:50|28.83|28.75|28.81|28.73|28.92|28.76|28.79|28.67|4
1744095600000|2025-04-08 07:00:00|28.9|28.82|28.88|28.8|28.97|28.89|28.88|28.65|50
1744095610000|2025-04-08 07:00:10|28.89|28.81|29|28.92|29.07|28.92|28.89|28.74|13
1744095620000|2025-04-08 07:00:20|29.05|28.97|29.04|28.96|29.1|29.02|29.04|28.96|26
1744095630000|2025-04-08 07:00:30|28.99|28.91|28.99|28.91|29.1|28.97|28.98|28.85|12
1744095640000|2025-04-08 07:00:40|28.98|28.9|28.98|28.9|29.07|28.92|28.98|28.82|14
1744095650000|2025-04-08 07:00:50|28.96|28.88|28.93|28.85|28.98|28.9|28.93|28.85|3
1744095660000|2025-04-08 07:01:00|29.01|28.76|28.93|28.85|29.01|28.85|28.93|28.76|2
1744095670000|2025-04-08 07:01:10|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|4
1744095680000|2025-04-08 07:01:20|29.02|28.77|28.85|28.77|29.04|28.87|28.84|28.76|1
1744095690000|2025-04-08 07:01:30|28.84|28.76|28.85|28.77|28.87|28.79|28.84|28.76|0
1744095700000|2025-04-08 07:01:40|28.84|28.76|28.93|28.85|29.01|28.85|28.83|28.75|1
1744095710000|2025-04-08 07:01:50|28.95|28.87|28.94|28.86|29.06|28.89|28.94|28.81|1
1744095720000|2025-04-08 07:02:00|28.92|28.84|29.03|28.78|29.03|28.84|28.92|28.76|1
1744095730000|2025-04-08 07:02:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1744095750000|2025-04-08 07:02:30|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1744095770000|2025-04-08 07:02:50|||||||||7
1744095780000|2025-04-08 07:03:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|5
1744095790000|2025-04-08 07:03:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|6
1744095800000|2025-04-08 07:03:20|||||||||1
1744095820000|2025-04-08 07:03:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1744095840000|2025-04-08 07:04:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1744095850000|2025-04-08 07:04:10|||||||||7
1744095870000|2025-04-08 07:04:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|24
1744095880000|2025-04-08 07:04:40|28.93|28.85|28.94|28.86|29.02|28.86|28.93|28.77|5
1744095890000|2025-04-08 07:04:50|28.93|28.85|28.94|28.86|29.02|28.86|28.93|28.77|3
1744095900000|2025-04-08 07:05:00|||||||||2
1744095930000|2025-04-08 07:05:30|||||||||16
1744095940000|2025-04-08 07:05:40|||||||||5
1744095950000|2025-04-08 07:05:50|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|12
1744095960000|2025-04-08 07:06:00|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|12
1744095990000|2025-04-08 07:06:30|29|28.92|29.05|28.97|29.05|28.97|29|28.92|13
1744096000000|2025-04-08 07:06:40|29.08|29|29.05|28.97|29.08|29|29.05|28.97|10
1744096020000|2025-04-08 07:07:00|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|4
1744096030000|2025-04-08 07:07:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|45
1744096040000|2025-04-08 07:07:20|||||||||1
1744096050000|2025-04-08 07:07:30|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1744096070000|2025-04-08 07:07:50|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|5
1744096090000|2025-04-08 07:08:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1744096100000|2025-04-08 07:08:20|29.12|29.04|29.1|29.02|29.13|29.05|29.1|29.02|18
1744096110000|2025-04-08 07:08:30|||||||||2
1744096120000|2025-04-08 07:08:40|29.07|28.99|29.1|29.02|29.1|29.02|29.07|28.99|7
1744096130000|2025-04-08 07:08:50|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|2
1744096140000|2025-04-08 07:09:00|||||||||1
1744096180000|2025-04-08 07:09:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|8
1744096200000|2025-04-08 07:10:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|1
1744096210000|2025-04-08 07:10:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1744096220000|2025-04-08 07:10:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|1
1744096240000|2025-04-08 07:10:40|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1744096260000|2025-04-08 07:11:00|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|6
1744096270000|2025-04-08 07:11:10|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|6
1744096290000|2025-04-08 07:11:30|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1744096300000|2025-04-08 07:11:40|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|2
1744096310000|2025-04-08 07:11:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|10
1744096320000|2025-04-08 07:12:00|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|6
1744096330000|2025-04-08 07:12:10|||||||||3
1744096340000|2025-04-08 07:12:20|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|4
1744096350000|2025-04-08 07:12:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|8
1744096360000|2025-04-08 07:12:40|||||||||1
1744096370000|2025-04-08 07:12:50|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1744096380000|2025-04-08 07:13:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1744096390000|2025-04-08 07:13:10|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|3
1744096400000|2025-04-08 07:13:20|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1744096440000|2025-04-08 07:14:00|||||||||1
1744096450000|2025-04-08 07:14:10|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|2
1744096460000|2025-04-08 07:14:20|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1744096470000|2025-04-08 07:14:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1744096490000|2025-04-08 07:14:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|6
1744096500000|2025-04-08 07:15:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|2
1744096510000|2025-04-08 07:15:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|1
1744096520000|2025-04-08 07:15:20|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|11
1744096530000|2025-04-08 07:15:30|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|3
1744096550000|2025-04-08 07:15:50|28.89|28.81|28.89|28.81|28.93|28.85|28.89|28.81|1
1744096560000|2025-04-08 07:16:00|28.93|28.85|28.92|28.84|28.94|28.86|28.89|28.81|3
1744096570000|2025-04-08 07:16:10|28.94|28.86|28.89|28.81|28.95|28.87|28.89|28.81|22
1744096580000|2025-04-08 07:16:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1744096600000|2025-04-08 07:16:40|||||||||1
1744096620000|2025-04-08 07:17:00|28.94|28.86|29|28.92|29.08|28.95|28.94|28.83|16
1744096630000|2025-04-08 07:17:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1744096640000|2025-04-08 07:17:20|29|28.92|29|28.92|29|28.92|29|28.92|10
1744096650000|2025-04-08 07:17:30|28.99|28.91|29|28.92|29|28.92|28.99|28.91|2
1744096660000|2025-04-08 07:17:40|29.08|28.83|28.99|28.91|29.08|28.91|28.99|28.83|0
1744096670000|2025-04-08 07:17:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1744096680000|2025-04-08 07:18:00|28.99|28.91|29|28.92|29.03|28.95|28.99|28.91|22
1744096690000|2025-04-08 07:18:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|105
1744096700000|2025-04-08 07:18:20|28.94|28.86|28.98|28.9|29.07|28.92|28.94|28.82|11
1744096710000|2025-04-08 07:18:30|28.94|28.86|28.99|28.91|29.07|28.92|28.94|28.82|10
1744096720000|2025-04-08 07:18:40|28.98|28.9|28.94|28.86|29|28.92|28.94|28.86|10
1744096730000|2025-04-08 07:18:50|28.95|28.87|29.08|28.83|29.08|28.92|28.95|28.83|5
1744096740000|2025-04-08 07:19:00|29|28.92|29|28.92|29.03|28.95|29|28.92|24
1744096750000|2025-04-08 07:19:10|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|6
1744096760000|2025-04-08 07:19:20|28.94|28.86|29|28.92|29.03|28.95|28.94|28.86|27
1744096770000|2025-04-08 07:19:30|||||||||4
1744096790000|2025-04-08 07:19:50|29.01|28.93|29.1|29.02|29.1|29.02|29.01|28.93|34
1744096800000|2025-04-08 07:20:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|7
1744096810000|2025-04-08 07:20:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1744096820000|2025-04-08 07:20:20|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|5
1744096830000|2025-04-08 07:20:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|22
1744096840000|2025-04-08 07:20:40|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|5
1744096860000|2025-04-08 07:21:00|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1744096870000|2025-04-08 07:21:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1744096880000|2025-04-08 07:21:20|28.97|28.89|28.97|28.89|28.99|28.91|28.97|28.89|0
1744096890000|2025-04-08 07:21:30|28.95|28.87|28.94|28.86|28.95|28.87|28.93|28.85|4
1744096900000|2025-04-08 07:21:40|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1744096960000|2025-04-08 07:22:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|1
1744096970000|2025-04-08 07:22:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|10
1744096980000|2025-04-08 07:23:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1744096990000|2025-04-08 07:23:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1744097000000|2025-04-08 07:23:20|29.03|28.78|28.94|28.86|29.03|28.87|28.94|28.78|2
1744097010000|2025-04-08 07:23:30|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|13
1744097030000|2025-04-08 07:23:50|||||||||1
1744097050000|2025-04-08 07:24:10|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|3
1744097060000|2025-04-08 07:24:20|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1744097070000|2025-04-08 07:24:30|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|2
1744097080000|2025-04-08 07:24:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|1
1744097100000|2025-04-08 07:25:00|||||||||4
1744097110000|2025-04-08 07:25:10|||||||||5
1744097120000|2025-04-08 07:25:20|28.83|28.75|28.83|28.75|28.86|28.78|28.83|28.75|3
1744097130000|2025-04-08 07:25:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|3
1744097160000|2025-04-08 07:26:00|28.82|28.74|28.82|28.74|28.82|28.74|28.77|28.69|42
1744097170000|2025-04-08 07:26:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|23
1744097180000|2025-04-08 07:26:20|||||||||2
1744097190000|2025-04-08 07:26:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1744097200000|2025-04-08 07:26:40|||||||||13
1744097210000|2025-04-08 07:26:50|||||||||1
1744097230000|2025-04-08 07:27:10|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|3
1744097260000|2025-04-08 07:27:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1744097270000|2025-04-08 07:27:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1744097280000|2025-04-08 07:28:00|||||||||8
1744097290000|2025-04-08 07:28:10|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|2
1744097300000|2025-04-08 07:28:20|28.76|28.68|28.77|28.69|28.77|28.69|28.74|28.66|1
1744097330000|2025-04-08 07:28:50|||||||||1
1744097340000|2025-04-08 07:29:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744097350000|2025-04-08 07:29:10|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1744097370000|2025-04-08 07:29:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|4
1744097380000|2025-04-08 07:29:40|||||||||1
1744097400000|2025-04-08 07:30:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|1
1744097410000|2025-04-08 07:30:10|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1744097420000|2025-04-08 07:30:20|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|249
1744097430000|2025-04-08 07:30:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744097440000|2025-04-08 07:30:40|28.89|28.81|28.95|28.87|28.95|28.87|28.89|28.81|0
1744097450000|2025-04-08 07:30:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|3
1744097470000|2025-04-08 07:31:10|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|3
1744097480000|2025-04-08 07:31:20|28.94|28.86|29.09|29.01|29.09|29.01|28.94|28.86|18
1744097490000|2025-04-08 07:31:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|9
1744097500000|2025-04-08 07:31:40|29.05|28.97|28.96|28.88|29.05|28.97|28.95|28.87|31
1744097510000|2025-04-08 07:31:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|5
1744097520000|2025-04-08 07:32:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|4
1744097530000|2025-04-08 07:32:10|29.05|28.97|29.04|28.96|29.06|28.98|29.04|28.96|7
1744097540000|2025-04-08 07:32:20|29.05|28.97|29.03|28.95|29.06|28.98|29.03|28.95|6
1744097550000|2025-04-08 07:32:30|29.01|28.93|28.99|28.91|29.01|28.93|28.98|28.9|8
1744097560000|2025-04-08 07:32:40|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|2
1744097570000|2025-04-08 07:32:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|23
1744097580000|2025-04-08 07:33:00|28.98|28.9|28.97|28.89|28.98|28.9|28.95|28.87|3
1744097590000|2025-04-08 07:33:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1744097600000|2025-04-08 07:33:20|||||||||2
1744097610000|2025-04-08 07:33:30|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|3
1744097620000|2025-04-08 07:33:40|||||||||2
1744097630000|2025-04-08 07:33:50|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1744097640000|2025-04-08 07:34:00|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1744097660000|2025-04-08 07:34:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|6
1744097670000|2025-04-08 07:34:30|||||||||3
1744097680000|2025-04-08 07:34:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|1
1744097700000|2025-04-08 07:35:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|10
1744097710000|2025-04-08 07:35:10|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|7
1744097730000|2025-04-08 07:35:30|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|10
1744097740000|2025-04-08 07:35:40|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1744097750000|2025-04-08 07:35:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744097760000|2025-04-08 07:36:00|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|1
1744097770000|2025-04-08 07:36:10|29.02|28.94|28.99|28.91|29.04|28.96|28.99|28.91|6
1744097790000|2025-04-08 07:36:30|||||||||7
1744097800000|2025-04-08 07:36:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1744097810000|2025-04-08 07:36:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1744097820000|2025-04-08 07:37:00|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|9
1744097830000|2025-04-08 07:37:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|2
1744097840000|2025-04-08 07:37:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|8
1744097850000|2025-04-08 07:37:30|29|28.92|29.01|28.93|29.01|28.93|29|28.92|3
1744097860000|2025-04-08 07:37:40|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|24
1744097870000|2025-04-08 07:37:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1744097900000|2025-04-08 07:38:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744097910000|2025-04-08 07:38:30|29.01|28.93|29.01|28.93|29.01|28.93|28.98|28.9|15
1744097920000|2025-04-08 07:38:40|||||||||18
1744097930000|2025-04-08 07:38:50|29.02|28.94|29.03|28.95|29.04|28.96|29.02|28.94|24
1744097940000|2025-04-08 07:39:00|29.04|28.96|29.01|28.93|29.06|28.98|28.96|28.88|12
1744097950000|2025-04-08 07:39:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|20
1744097960000|2025-04-08 07:39:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|2
1744097970000|2025-04-08 07:39:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744097990000|2025-04-08 07:39:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744098000000|2025-04-08 07:40:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|4
1744098010000|2025-04-08 07:40:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|2
1744098020000|2025-04-08 07:40:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744098030000|2025-04-08 07:40:30|28.98|28.9|28.99|28.91|29.01|28.93|28.98|28.9|0
1744098050000|2025-04-08 07:40:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1744098060000|2025-04-08 07:41:00|29.01|28.93|29.01|28.93|29.06|28.98|28.99|28.91|45
1744098070000|2025-04-08 07:41:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|6
1744098110000|2025-04-08 07:41:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744098120000|2025-04-08 07:42:00|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|9
1744098130000|2025-04-08 07:42:10|||||||||9
1744098140000|2025-04-08 07:42:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|5
1744098170000|2025-04-08 07:42:50|||||||||10
1744098180000|2025-04-08 07:43:00|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|9
1744098200000|2025-04-08 07:43:20|||||||||1
1744098210000|2025-04-08 07:43:30|29.07|28.99|29.06|28.98|29.07|28.99|29.04|28.96|6
1744098220000|2025-04-08 07:43:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|14
1744098230000|2025-04-08 07:43:50|||||||||1
1744098240000|2025-04-08 07:44:00|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|4
1744098250000|2025-04-08 07:44:10|29.04|28.96|29.01|28.93|29.04|28.96|28.99|28.91|11
1744098260000|2025-04-08 07:44:20|||||||||4
1744098280000|2025-04-08 07:44:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1744098320000|2025-04-08 07:45:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744098330000|2025-04-08 07:45:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|13
1744098340000|2025-04-08 07:45:40|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|1
1744098350000|2025-04-08 07:45:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|1
1744098360000|2025-04-08 07:46:00|||||||||10
1744098370000|2025-04-08 07:46:10|||||||||4
1744098390000|2025-04-08 07:46:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|14
1744098400000|2025-04-08 07:46:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1744098420000|2025-04-08 07:47:00|29.04|28.96|29|28.92|29.04|28.96|29|28.92|15
1744098430000|2025-04-08 07:47:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|10
1744098470000|2025-04-08 07:47:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|11
1744098480000|2025-04-08 07:48:00|29.05|28.97|29.12|29.04|29.12|29.04|29.05|28.97|19
1744098490000|2025-04-08 07:48:10|||||||||12
1744098500000|2025-04-08 07:48:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|14
1744098510000|2025-04-08 07:48:30|29.22|29.14|29.4|29.32|29.4|29.32|29.22|29.14|68
1744098520000|2025-04-08 07:48:40|29.37|29.29|29.37|29.29|29.4|29.32|29.37|29.29|0
1744098530000|2025-04-08 07:48:50|29.4|29.32|29.47|29.39|29.55|29.39|29.4|29.28|14
1744098540000|2025-04-08 07:49:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1744098550000|2025-04-08 07:49:10|29.51|29.43|29.49|29.41|29.52|29.44|29.49|29.41|32
1744098560000|2025-04-08 07:49:20|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|33
1744098570000|2025-04-08 07:49:30|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|0
1744098580000|2025-04-08 07:49:40|29.39|29.31|29.39|29.31|29.42|29.34|29.38|29.3|20
1744098590000|2025-04-08 07:49:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|6
1744098600000|2025-04-08 07:50:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|4
1744098610000|2025-04-08 07:50:10|29.38|29.3|29.39|29.31|29.41|29.33|29.38|29.3|2
1744098620000|2025-04-08 07:50:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1744098630000|2025-04-08 07:50:30|||||||||2
1744098640000|2025-04-08 07:50:40|29.42|29.34|29.39|29.31|29.42|29.34|29.38|29.3|11
1744098650000|2025-04-08 07:50:50|29.36|29.28|29.42|29.34|29.42|29.34|29.34|29.26|31
1744098660000|2025-04-08 07:51:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|67
1744098670000|2025-04-08 07:51:10|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|54
1744098680000|2025-04-08 07:51:20|29.36|29.28|29.29|29.21|29.36|29.28|29.29|29.21|5
1744098690000|2025-04-08 07:51:30|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1744098700000|2025-04-08 07:51:40|29.28|29.2|29.26|29.18|29.29|29.21|29.23|29.15|12
1744098710000|2025-04-08 07:51:50|29.28|29.2|29.28|29.2|29.31|29.23|29.28|29.2|20
1744098720000|2025-04-08 07:52:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|3
1744098730000|2025-04-08 07:52:10|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|6
1744098740000|2025-04-08 07:52:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1744098750000|2025-04-08 07:52:30|||||||||1
1744098760000|2025-04-08 07:52:40|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|15
1744098770000|2025-04-08 07:52:50|29.22|29.14|29.18|29.1|29.22|29.14|29.18|29.1|27
1744098780000|2025-04-08 07:53:00|29.19|29.11|29.18|29.1|29.2|29.12|29.18|29.1|7
1744098790000|2025-04-08 07:53:10|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|9
1744098800000|2025-04-08 07:53:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|13
1744098820000|2025-04-08 07:53:40|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|16
1744098830000|2025-04-08 07:53:50|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|9
1744098840000|2025-04-08 07:54:00|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|2
1744098850000|2025-04-08 07:54:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|17
1744098860000|2025-04-08 07:54:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1744098870000|2025-04-08 07:54:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|22
1744098880000|2025-04-08 07:54:40|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1744098890000|2025-04-08 07:54:50|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|1
1744098900000|2025-04-08 07:55:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1744098930000|2025-04-08 07:55:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1744098950000|2025-04-08 07:55:50|||||||||20
1744098960000|2025-04-08 07:56:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|1
1744098990000|2025-04-08 07:56:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|28
1744099000000|2025-04-08 07:56:40|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1744099010000|2025-04-08 07:56:50|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1744099020000|2025-04-08 07:57:00|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|10
1744099030000|2025-04-08 07:57:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1744099050000|2025-04-08 07:57:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|5
1744099060000|2025-04-08 07:57:40|||||||||4
1744099070000|2025-04-08 07:57:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|20
1744099080000|2025-04-08 07:58:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1744099110000|2025-04-08 07:58:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|20
1744099120000|2025-04-08 07:58:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|2
1744099130000|2025-04-08 07:58:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1744099140000|2025-04-08 07:59:00|29.1|29.02|29.16|29.08|29.18|29.08|29.08|28.93|68
1744099150000|2025-04-08 07:59:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|5
1744099160000|2025-04-08 07:59:20|29.13|29.05|29.12|29.04|29.13|29.05|29.09|29.01|50
1744099170000|2025-04-08 07:59:30|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1744099180000|2025-04-08 07:59:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1744099190000|2025-04-08 07:59:50|||||||||2
1744099200000|2025-04-08 08:00:00|29.11|29.03|29.09|29.01|29.12|29.04|29.09|29.01|12
1744099210000|2025-04-08 08:00:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1744099220000|2025-04-08 08:00:20|29.07|28.99|29.03|28.95|29.09|29.01|29.03|28.95|18
1744099230000|2025-04-08 08:00:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|2
1744099250000|2025-04-08 08:00:50|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|35
1744099260000|2025-04-08 08:01:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|13
1744099270000|2025-04-08 08:01:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|16
1744099280000|2025-04-08 08:01:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1744099290000|2025-04-08 08:01:30|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|5
1744099300000|2025-04-08 08:01:40|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|1
1744099310000|2025-04-08 08:01:50|29.06|28.98|29.09|29.01|29.09|29.01|29.05|28.97|7
1744099320000|2025-04-08 08:02:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1744099330000|2025-04-08 08:02:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|80
1744099360000|2025-04-08 08:02:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|13
1744099370000|2025-04-08 08:02:50|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|11
1744099380000|2025-04-08 08:03:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|13
1744099400000|2025-04-08 08:03:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|3
1744099410000|2025-04-08 08:03:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1744099420000|2025-04-08 08:03:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1744099440000|2025-04-08 08:04:00|29.14|29.06|29.15|29.07|29.17|29.09|29.14|29.06|15
1744099460000|2025-04-08 08:04:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|2
1744099470000|2025-04-08 08:04:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1744099480000|2025-04-08 08:04:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|10
1744099490000|2025-04-08 08:04:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|47
1744099500000|2025-04-08 08:05:00|29.18|29.1|29.2|29.12|29.22|29.14|29.15|29.07|15
1744099510000|2025-04-08 08:05:10|29.24|29.16|29.23|29.15|29.25|29.17|29.23|29.15|15
1744099520000|2025-04-08 08:05:20|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|11
1744099530000|2025-04-08 08:05:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1744099540000|2025-04-08 08:05:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|1
1744099550000|2025-04-08 08:05:50|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|50
1744099560000|2025-04-08 08:06:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|6
1744099570000|2025-04-08 08:06:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1744099580000|2025-04-08 08:06:20|29.34|29.26|29.33|29.25|29.36|29.28|29.33|29.25|55
1744099590000|2025-04-08 08:06:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|3
1744099600000|2025-04-08 08:06:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|21
1744099610000|2025-04-08 08:06:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1744099620000|2025-04-08 08:07:00|29.35|29.1|29.26|29.18|29.35|29.19|29.26|29.1|22
1744099630000|2025-04-08 08:07:10|29.25|29.17|29.38|29.3|29.38|29.3|29.24|29.16|5
1744099640000|2025-04-08 08:07:20|||||||||4
1744099650000|2025-04-08 08:07:30|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|4
1744099660000|2025-04-08 08:07:40|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|1
1744099670000|2025-04-08 08:07:50|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1744099690000|2025-04-08 08:08:10|29.36|29.28|29.36|29.28|29.44|29.29|29.36|29.19|20
1744099700000|2025-04-08 08:08:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1744099710000|2025-04-08 08:08:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1744099750000|2025-04-08 08:09:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|17
1744099760000|2025-04-08 08:09:20|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|0
1744099780000|2025-04-08 08:09:40|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|9
1744099790000|2025-04-08 08:09:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|22
1744099800000|2025-04-08 08:10:00|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|1
1744099830000|2025-04-08 08:10:30|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|31
1744099840000|2025-04-08 08:10:40|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|11
1744099850000|2025-04-08 08:10:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|2
1744099860000|2025-04-08 08:11:00|29.44|29.36|29.43|29.35|29.46|29.38|29.41|29.33|45
1744099900000|2025-04-08 08:11:40|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|6
1744099910000|2025-04-08 08:11:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1744099920000|2025-04-08 08:12:00|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|9
1744099930000|2025-04-08 08:12:10|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|2
1744099940000|2025-04-08 08:12:20|29.43|29.35|29.49|29.41|29.49|29.41|29.43|29.35|0
1744099950000|2025-04-08 08:12:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|2
1744099960000|2025-04-08 08:12:40|29.47|29.39|29.46|29.38|29.47|29.39|29.45|29.37|29
1744099970000|2025-04-08 08:12:50|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|21
1744099980000|2025-04-08 08:13:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|20
1744100000000|2025-04-08 08:13:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1744100010000|2025-04-08 08:13:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|1
1744100020000|2025-04-08 08:13:40|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1744100030000|2025-04-08 08:13:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|1
1744100040000|2025-04-08 08:14:00|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1744100060000|2025-04-08 08:14:20|||||||||1
1744100070000|2025-04-08 08:14:30|29.42|29.34|29.37|29.29|29.42|29.34|29.37|29.29|0
1744100080000|2025-04-08 08:14:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|6
1744100090000|2025-04-08 08:14:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|12
1744100100000|2025-04-08 08:15:00|||||||||2
1744100110000|2025-04-08 08:15:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|30
1744100120000|2025-04-08 08:15:20|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1744100130000|2025-04-08 08:15:30|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|1
1744100150000|2025-04-08 08:15:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1744100160000|2025-04-08 08:16:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1744100170000|2025-04-08 08:16:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1744100180000|2025-04-08 08:16:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|4
1744100190000|2025-04-08 08:16:30|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|2
1744100200000|2025-04-08 08:16:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|19
1744100220000|2025-04-08 08:17:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1744100230000|2025-04-08 08:17:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|10
1744100250000|2025-04-08 08:17:30|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|3
1744100260000|2025-04-08 08:17:40|29.29|29.21|29.27|29.19|29.3|29.22|29.27|29.19|0
1744100270000|2025-04-08 08:17:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1744100280000|2025-04-08 08:18:00|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|9
1744100300000|2025-04-08 08:18:20|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|3
1744100310000|2025-04-08 08:18:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1744100320000|2025-04-08 08:18:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|4
1744100330000|2025-04-08 08:18:50|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1744100340000|2025-04-08 08:19:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|3
1744100360000|2025-04-08 08:19:20|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|31
1744100370000|2025-04-08 08:19:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|4
1744100390000|2025-04-08 08:19:50|29.25|29.17|29.25|29.17|29.25|29.17|29.22|29.14|3
1744100400000|2025-04-08 08:20:00|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|20
1744100430000|2025-04-08 08:20:30|29.23|29.15|29.18|29.1|29.23|29.15|29.18|29.1|8
1744100440000|2025-04-08 08:20:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|5
1744100450000|2025-04-08 08:20:50|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|41
1744100480000|2025-04-08 08:21:20|29.22|29.14|29.29|29.21|29.38|29.22|29.22|29.13|17
1744100490000|2025-04-08 08:21:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|2
1744100500000|2025-04-08 08:21:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|4
1744100510000|2025-04-08 08:21:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|32
1744100520000|2025-04-08 08:22:00|29.36|29.28|29.4|29.32|29.41|29.33|29.36|29.28|20
1744100530000|2025-04-08 08:22:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|10
1744100540000|2025-04-08 08:22:20|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|1
1744100550000|2025-04-08 08:22:30|29.46|29.38|29.45|29.37|29.47|29.39|29.45|29.37|0
1744100580000|2025-04-08 08:23:00|||||||||18
1744100590000|2025-04-08 08:23:10|29.58|29.33|29.47|29.39|29.58|29.4|29.47|29.33|25
1744100600000|2025-04-08 08:23:20|29.46|29.38|29.44|29.36|29.47|29.39|29.44|29.36|1
1744100610000|2025-04-08 08:23:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|8
1744100620000|2025-04-08 08:23:40|29.46|29.38|29.52|29.44|29.52|29.44|29.46|29.38|8
1744100630000|2025-04-08 08:23:50|29.5|29.42|29.48|29.4|29.5|29.42|29.47|29.39|8
1744100640000|2025-04-08 08:24:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|4
1744100670000|2025-04-08 08:24:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1744100710000|2025-04-08 08:25:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1744100720000|2025-04-08 08:25:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|15
1744100730000|2025-04-08 08:25:30|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|6
1744100740000|2025-04-08 08:25:40|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|10
1744100750000|2025-04-08 08:25:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1744100760000|2025-04-08 08:26:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|3
1744100770000|2025-04-08 08:26:10|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1744100820000|2025-04-08 08:27:00|29.49|29.41|29.5|29.42|29.5|29.42|29.47|29.39|0
1744100830000|2025-04-08 08:27:10|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|15
1744100840000|2025-04-08 08:27:20|29.48|29.4|29.47|29.39|29.52|29.44|29.47|29.39|10
1744100850000|2025-04-08 08:27:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1744100880000|2025-04-08 08:28:00|29.49|29.41|29.47|29.39|29.49|29.41|29.46|29.38|3
1744100890000|2025-04-08 08:28:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|3
1744100900000|2025-04-08 08:28:20|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|1
1744100910000|2025-04-08 08:28:30|||||||||22
1744100920000|2025-04-08 08:28:40|||||||||7
1744100930000|2025-04-08 08:28:50|||||||||6
1744100940000|2025-04-08 08:29:00|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|4
1744100950000|2025-04-08 08:29:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|2
1744100960000|2025-04-08 08:29:20|||||||||2
1744101000000|2025-04-08 08:30:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1744101010000|2025-04-08 08:30:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|2
1744101020000|2025-04-08 08:30:20|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|13
1744101030000|2025-04-08 08:30:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|3
1744101040000|2025-04-08 08:30:40|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|3
1744101050000|2025-04-08 08:30:50|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|1
1744101060000|2025-04-08 08:31:00|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|3
1744101080000|2025-04-08 08:31:20|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|4
1744101090000|2025-04-08 08:31:30|29.36|29.28|29.35|29.27|29.37|29.29|29.33|29.25|2
1744101100000|2025-04-08 08:31:40|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1744101110000|2025-04-08 08:31:50|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|2
1744101120000|2025-04-08 08:32:00|29.34|29.26|29.3|29.22|29.38|29.3|29.3|29.22|54
1744101130000|2025-04-08 08:32:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|1
1744101140000|2025-04-08 08:32:20|29.25|29.17|29.27|29.19|29.28|29.2|29.25|29.17|0
1744101150000|2025-04-08 08:32:30|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|18
1744101160000|2025-04-08 08:32:40|||||||||35
1744101170000|2025-04-08 08:32:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1744101180000|2025-04-08 08:33:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|6
1744101190000|2025-04-08 08:33:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1744101200000|2025-04-08 08:33:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1744101210000|2025-04-08 08:33:30|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|5
1744101220000|2025-04-08 08:33:40|29.17|29.09|29.19|29.11|29.25|29.11|29.17|29|15
1744101230000|2025-04-08 08:33:50|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1744101240000|2025-04-08 08:34:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|43
1744101250000|2025-04-08 08:34:10|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|20
1744101260000|2025-04-08 08:34:20|29.12|29.04|29.16|29.08|29.24|29.08|29.12|28.99|20
1744101270000|2025-04-08 08:34:30|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|0
1744101280000|2025-04-08 08:34:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|9
1744101300000|2025-04-08 08:35:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1744101310000|2025-04-08 08:35:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|3
1744101320000|2025-04-08 08:35:20|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|3
1744101330000|2025-04-08 08:35:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1744101350000|2025-04-08 08:35:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|4
1744101360000|2025-04-08 08:36:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|5
1744101380000|2025-04-08 08:36:20|29.15|29.07|29.16|29.08|29.16|29.08|29.14|29.06|5
1744101390000|2025-04-08 08:36:30|29.17|29.09|29.16|29.08|29.21|29.13|29.16|29.08|33
1744101400000|2025-04-08 08:36:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1744101420000|2025-04-08 08:37:00|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|3
1744101430000|2025-04-08 08:37:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1744101440000|2025-04-08 08:37:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1744101450000|2025-04-08 08:37:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1744101480000|2025-04-08 08:38:00|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|2
1744101500000|2025-04-08 08:38:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1744101510000|2025-04-08 08:38:30|29.14|29.06|29.07|28.99|29.14|29.06|29.07|28.99|23
1744101520000|2025-04-08 08:38:40|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1744101530000|2025-04-08 08:38:50|29.07|28.99|28.99|28.91|29.07|28.99|28.97|28.89|1
1744101540000|2025-04-08 08:39:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1744101550000|2025-04-08 08:39:10|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|1
1744101560000|2025-04-08 08:39:20|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|52
1744101570000|2025-04-08 08:39:30|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|1
1744101580000|2025-04-08 08:39:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1744101590000|2025-04-08 08:39:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|3
1744101650000|2025-04-08 08:40:50|29.11|28.86|28.97|28.89|29.11|28.95|28.95|28.81|65
1744101660000|2025-04-08 08:41:00|28.98|28.9|29|28.92|29.01|28.93|28.98|28.9|3
1744101670000|2025-04-08 08:41:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|14
1744101690000|2025-04-08 08:41:30|29.03|28.95|29.01|28.93|29.11|28.95|29.01|28.86|2
1744101700000|2025-04-08 08:41:40|29.11|28.86|29.01|28.93|29.11|28.95|28.99|28.86|11
1744101710000|2025-04-08 08:41:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1744101720000|2025-04-08 08:42:00|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|3
1744101750000|2025-04-08 08:42:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744101780000|2025-04-08 08:43:00|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|4
1744101800000|2025-04-08 08:43:20|28.98|28.9|28.92|28.84|28.98|28.9|28.92|28.84|21
1744101810000|2025-04-08 08:43:30|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1744101820000|2025-04-08 08:43:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1744101830000|2025-04-08 08:43:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|15
1744101840000|2025-04-08 08:44:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1744101850000|2025-04-08 08:44:10|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|3
1744101860000|2025-04-08 08:44:20|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|1
1744101870000|2025-04-08 08:44:30|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|2
1744101880000|2025-04-08 08:44:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1744101890000|2025-04-08 08:44:50|28.89|28.81|28.86|28.78|28.91|28.81|28.82|28.66|40
1744101900000|2025-04-08 08:45:00|||||||||3
1744101920000|2025-04-08 08:45:20|||||||||1
1744101930000|2025-04-08 08:45:30|28.87|28.79|28.88|28.8|28.89|28.81|28.87|28.79|3
1744101940000|2025-04-08 08:45:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1744101950000|2025-04-08 08:45:50|28.88|28.8|28.86|28.78|28.9|28.82|28.86|28.78|0
1744101970000|2025-04-08 08:46:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|18
1744101980000|2025-04-08 08:46:20|28.83|28.75|28.8|28.72|28.83|28.75|28.78|28.7|3
1744101990000|2025-04-08 08:46:30|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1744102010000|2025-04-08 08:46:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|1
1744102070000|2025-04-08 08:47:50|28.78|28.7|28.8|28.72|28.81|28.73|28.78|28.7|10
1744102080000|2025-04-08 08:48:00|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|3
1744102090000|2025-04-08 08:48:10|28.8|28.72|28.78|28.7|28.8|28.72|28.76|28.68|7
1744102100000|2025-04-08 08:48:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1744102130000|2025-04-08 08:48:50|28.74|28.66|28.76|28.68|28.78|28.7|28.74|28.66|9
1744102140000|2025-04-08 08:49:00|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|2
1744102150000|2025-04-08 08:49:10|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1744102160000|2025-04-08 08:49:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|1
1744102190000|2025-04-08 08:49:50|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|4
1744102230000|2025-04-08 08:50:30|28.93|28.68|28.84|28.76|28.93|28.76|28.84|28.68|0
1744102240000|2025-04-08 08:50:40|28.83|28.75|28.81|28.73|28.84|28.76|28.8|28.72|3
1744102250000|2025-04-08 08:50:50|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|2
1744102260000|2025-04-08 08:51:00|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|1
1744102270000|2025-04-08 08:51:10|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1744102310000|2025-04-08 08:51:50|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|1
1744102330000|2025-04-08 08:52:10|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|1
1744102340000|2025-04-08 08:52:20|28.78|28.7|28.87|28.62|28.87|28.7|28.76|28.6|0
1744102350000|2025-04-08 08:52:30|28.78|28.7|28.89|28.64|28.89|28.7|28.76|28.62|0
1744102360000|2025-04-08 08:52:40|28.9|28.65|28.84|28.76|28.9|28.76|28.83|28.65|0
1744102370000|2025-04-08 08:52:50|28.86|28.78|28.85|28.77|28.86|28.78|28.84|28.76|2
1744102380000|2025-04-08 08:53:00|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1744102390000|2025-04-08 08:53:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1744102400000|2025-04-08 08:53:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1744102410000|2025-04-08 08:53:30|29.06|28.81|29.04|28.79|29.06|28.81|29.04|28.79|8
1744102450000|2025-04-08 08:54:10|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1744102460000|2025-04-08 08:54:20|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1744102470000|2025-04-08 08:54:30|28.89|28.81|28.85|28.77|28.89|28.81|28.85|28.77|2
1744102480000|2025-04-08 08:54:40|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1744102490000|2025-04-08 08:54:50|28.94|28.69|28.9|28.82|28.94|28.82|28.88|28.69|0
1744102500000|2025-04-08 08:55:00|28.99|28.74|28.99|28.74|28.99|28.74|28.99|28.74|0
1744102510000|2025-04-08 08:55:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744102530000|2025-04-08 08:55:30|28.89|28.81|28.85|28.77|28.89|28.81|28.85|28.77|31
1744102540000|2025-04-08 08:55:40|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1744102550000|2025-04-08 08:55:50|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|1
1744102560000|2025-04-08 08:56:00|28.81|28.73|28.83|28.75|28.83|28.75|28.8|28.72|1
1744102570000|2025-04-08 08:56:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1744102580000|2025-04-08 08:56:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1744102600000|2025-04-08 08:56:40|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|46
1744102610000|2025-04-08 08:56:50|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1744102630000|2025-04-08 08:57:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|40
1744102640000|2025-04-08 08:57:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1744102650000|2025-04-08 08:57:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744102670000|2025-04-08 08:57:50|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|1
1744102680000|2025-04-08 08:58:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744102690000|2025-04-08 08:58:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744102720000|2025-04-08 08:58:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1744102730000|2025-04-08 08:58:50|||||||||6
1744102760000|2025-04-08 08:59:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1744102770000|2025-04-08 08:59:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744102780000|2025-04-08 08:59:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1744102800000|2025-04-08 09:00:00|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1744102820000|2025-04-08 09:00:20|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|23
1744102830000|2025-04-08 09:00:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1744102850000|2025-04-08 09:00:50|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|11
1744102870000|2025-04-08 09:01:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744102880000|2025-04-08 09:01:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1744102890000|2025-04-08 09:01:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|47
1744102900000|2025-04-08 09:01:40|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|29
1744102910000|2025-04-08 09:01:50|28.63|28.55|28.66|28.58|28.66|28.58|28.62|28.54|8
1744102920000|2025-04-08 09:02:00|28.67|28.59|28.73|28.65|28.73|28.65|28.66|28.58|245
1744102930000|2025-04-08 09:02:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744102940000|2025-04-08 09:02:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|2
1744102950000|2025-04-08 09:02:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744102970000|2025-04-08 09:02:50|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|1
1744102980000|2025-04-08 09:03:00|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1744102990000|2025-04-08 09:03:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744103010000|2025-04-08 09:03:30|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|28
1744103020000|2025-04-08 09:03:40|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|29
1744103030000|2025-04-08 09:03:50|||||||||7
1744103040000|2025-04-08 09:04:00|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1744103070000|2025-04-08 09:04:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|4
1744103080000|2025-04-08 09:04:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|1
1744103100000|2025-04-08 09:05:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1744103110000|2025-04-08 09:05:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744103120000|2025-04-08 09:05:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|4
1744103130000|2025-04-08 09:05:30|28.66|28.58|28.65|28.57|28.74|28.6|28.65|28.49|4
1744103140000|2025-04-08 09:05:40|28.73|28.48|28.64|28.56|28.73|28.57|28.64|28.48|3
1744103160000|2025-04-08 09:06:00|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|11
1744103190000|2025-04-08 09:06:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744103200000|2025-04-08 09:06:40|||||||||11
1744103210000|2025-04-08 09:06:50|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|6
1744103240000|2025-04-08 09:07:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1744103260000|2025-04-08 09:07:40|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|41
1744103270000|2025-04-08 09:07:50|28.59|28.51|28.63|28.55|28.71|28.55|28.58|28.46|0
1744103280000|2025-04-08 09:08:00|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744103300000|2025-04-08 09:08:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744103310000|2025-04-08 09:08:30|28.58|28.5|28.66|28.41|28.66|28.5|28.58|28.41|6
1744103320000|2025-04-08 09:08:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744103340000|2025-04-08 09:09:00|28.62|28.54|28.65|28.57|28.66|28.58|28.62|28.54|29
1744103350000|2025-04-08 09:09:10|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|0
1744103360000|2025-04-08 09:09:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744103370000|2025-04-08 09:09:30|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|2
1744103380000|2025-04-08 09:09:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1744103390000|2025-04-08 09:09:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1744103400000|2025-04-08 09:10:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1744103410000|2025-04-08 09:10:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|7
1744103420000|2025-04-08 09:10:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1744103430000|2025-04-08 09:10:30|28.63|28.55|28.57|28.49|28.63|28.55|28.57|28.49|43
1744103440000|2025-04-08 09:10:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1744103450000|2025-04-08 09:10:50|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1744103480000|2025-04-08 09:11:20|28.58|28.5|28.56|28.48|28.58|28.5|28.53|28.45|0
1744103490000|2025-04-08 09:11:30|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1744103500000|2025-04-08 09:11:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744103510000|2025-04-08 09:11:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1744103520000|2025-04-08 09:12:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1744103540000|2025-04-08 09:12:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|4
1744103570000|2025-04-08 09:12:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1744103580000|2025-04-08 09:13:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|36
1744103590000|2025-04-08 09:13:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|0
1744103600000|2025-04-08 09:13:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1744103640000|2025-04-08 09:14:00|||||||||5
1744103650000|2025-04-08 09:14:10|28.51|28.43|28.53|28.45|28.54|28.46|28.51|28.43|15
1744103660000|2025-04-08 09:14:20|28.54|28.46|28.55|28.47|28.55|28.47|28.53|28.45|7
1744103670000|2025-04-08 09:14:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1744103680000|2025-04-08 09:14:40|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|0
1744103690000|2025-04-08 09:14:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|4
1744103700000|2025-04-08 09:15:00|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|13
1744103710000|2025-04-08 09:15:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1744103720000|2025-04-08 09:15:20|28.63|28.38|28.53|28.45|28.63|28.47|28.53|28.38|28
1744103730000|2025-04-08 09:15:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744103740000|2025-04-08 09:15:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|1
1744103750000|2025-04-08 09:15:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|3
1744103760000|2025-04-08 09:16:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1744103770000|2025-04-08 09:16:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1744103780000|2025-04-08 09:16:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1744103790000|2025-04-08 09:16:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744103830000|2025-04-08 09:17:10|28.53|28.45|28.52|28.44|28.53|28.45|28.51|28.43|8
1744103890000|2025-04-08 09:18:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1744103900000|2025-04-08 09:18:20|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1744103920000|2025-04-08 09:18:40|28.55|28.47|28.53|28.45|28.55|28.47|28.52|28.44|4
1744103930000|2025-04-08 09:18:50|28.54|28.46|28.53|28.45|28.54|28.46|28.52|28.44|29
1744103940000|2025-04-08 09:19:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1744103950000|2025-04-08 09:19:10|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|3
1744103960000|2025-04-08 09:19:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|1
1744103980000|2025-04-08 09:19:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1744103990000|2025-04-08 09:19:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744104000000|2025-04-08 09:20:00|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1744104010000|2025-04-08 09:20:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1744104020000|2025-04-08 09:20:20|28.51|28.43|28.59|28.51|28.59|28.51|28.51|28.43|0
1744104030000|2025-04-08 09:20:30|28.6|28.52|28.64|28.56|28.65|28.57|28.6|28.52|20
1744104040000|2025-04-08 09:20:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1744104050000|2025-04-08 09:20:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1744104060000|2025-04-08 09:21:00|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|1
1744104070000|2025-04-08 09:21:10|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1744104080000|2025-04-08 09:21:20|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|0
1744104090000|2025-04-08 09:21:30|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1744104100000|2025-04-08 09:21:40|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1744104110000|2025-04-08 09:21:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|12
1744104120000|2025-04-08 09:22:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744104140000|2025-04-08 09:22:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1744104170000|2025-04-08 09:22:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1744104180000|2025-04-08 09:23:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|3
1744104210000|2025-04-08 09:23:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|6
1744104220000|2025-04-08 09:23:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1744104230000|2025-04-08 09:23:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|3
1744104240000|2025-04-08 09:24:00|||||||||3
1744104250000|2025-04-08 09:24:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1744104260000|2025-04-08 09:24:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744104270000|2025-04-08 09:24:30|||||||||2
1744104280000|2025-04-08 09:24:40|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|41
1744104290000|2025-04-08 09:24:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1744104300000|2025-04-08 09:25:00|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1744104310000|2025-04-08 09:25:10|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|16
1744104320000|2025-04-08 09:25:20|28.63|28.55|28.68|28.6|28.68|28.6|28.62|28.54|6
1744104330000|2025-04-08 09:25:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|5
1744104340000|2025-04-08 09:25:40|28.68|28.6|28.68|28.6|28.71|28.63|28.68|28.6|0
1744104350000|2025-04-08 09:25:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744104360000|2025-04-08 09:26:00|28.68|28.6|28.68|28.6|28.71|28.63|28.68|28.6|12
1744104400000|2025-04-08 09:26:40|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|9
1744104430000|2025-04-08 09:27:10|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1744104440000|2025-04-08 09:27:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744104450000|2025-04-08 09:27:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|11
1744104460000|2025-04-08 09:27:40|||||||||1
1744104470000|2025-04-08 09:27:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1744104480000|2025-04-08 09:28:00|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|1
1744104510000|2025-04-08 09:28:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|4
1744104520000|2025-04-08 09:28:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744104530000|2025-04-08 09:28:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1744104540000|2025-04-08 09:29:00|28.59|28.51|28.6|28.52|28.6|28.52|28.58|28.5|15
1744104550000|2025-04-08 09:29:10|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|7
1744104560000|2025-04-08 09:29:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1744104570000|2025-04-08 09:29:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|6
1744104580000|2025-04-08 09:29:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1744104590000|2025-04-08 09:29:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|5
1744104600000|2025-04-08 09:30:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|2
1744104610000|2025-04-08 09:30:10|||||||||1
1744104620000|2025-04-08 09:30:20|||||||||3
1744104630000|2025-04-08 09:30:30|28.6|28.52|28.6|28.52|28.64|28.56|28.6|28.52|2
1744104640000|2025-04-08 09:30:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|3
1744104660000|2025-04-08 09:31:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|5
1744071900000|2025-04-08 00:25:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744072720000|2025-04-08 00:38:40|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1744072730000|2025-04-08 00:38:50|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744073950000|2025-04-08 00:59:10|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744073960000|2025-04-08 00:59:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744073970000|2025-04-08 00:59:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744078050000|2025-04-08 02:07:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744078060000|2025-04-08 02:07:40|28.92|28.62|28.91|28.61|28.92|28.62|28.91|28.61|0
1744081830000|2025-04-08 03:10:30|28.63|28.33|28.62|28.32|28.63|28.33|28.62|28.32|0
1744081840000|2025-04-08 03:10:40|28.52|28.22|28.52|28.22|28.52|28.22|28.51|28.21|0
1744081860000|2025-04-08 03:11:00|28.53|28.23|28.53|28.23|28.53|28.23|28.53|28.23|0
1744081880000|2025-04-08 03:11:20|28.54|28.24|28.55|28.25|28.56|28.26|28.54|28.24|0
1744081890000|2025-04-08 03:11:30|28.56|28.26|28.55|28.25|28.56|28.26|28.55|28.25|0
1744081900000|2025-04-08 03:11:40|28.54|28.24|28.54|28.24|28.54|28.24|28.54|28.24|0
1744081910000|2025-04-08 03:11:50|28.55|28.25|28.55|28.25|28.55|28.25|28.55|28.25|0
1744081920000|2025-04-08 03:12:00|28.54|28.24|28.54|28.24|28.55|28.25|28.54|28.24|0
1744081930000|2025-04-08 03:12:10|28.55|28.25|28.55|28.25|28.56|28.26|28.55|28.25|0
1744081950000|2025-04-08 03:12:30|28.56|28.26|28.56|28.26|28.56|28.26|28.55|28.25|0
1744081960000|2025-04-08 03:12:40|28.57|28.27|28.56|28.26|28.57|28.27|28.56|28.26|0
1744081980000|2025-04-08 03:13:00|28.55|28.25|28.58|28.28|28.58|28.28|28.55|28.25|0
1744082000000|2025-04-08 03:13:20|28.57|28.27|28.58|28.28|28.58|28.28|28.57|28.27|0
1744082010000|2025-04-08 03:13:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|0
1744082020000|2025-04-08 03:13:40|28.62|28.32|28.58|28.28|28.63|28.33|28.58|28.28|0
1744082060000|2025-04-08 03:14:20|28.57|28.27|28.57|28.27|28.57|28.27|28.56|28.26|0
1744082070000|2025-04-08 03:14:30|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1744082100000|2025-04-08 03:15:00|28.59|28.29|28.58|28.28|28.59|28.29|28.58|28.28|0
1744082120000|2025-04-08 03:15:20|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744082140000|2025-04-08 03:15:40|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|0
1744082160000|2025-04-08 03:16:00|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082170000|2025-04-08 03:16:10|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|0
1744082200000|2025-04-08 03:16:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082210000|2025-04-08 03:16:50|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1744082220000|2025-04-08 03:17:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082260000|2025-04-08 03:17:40|28.66|28.36|28.64|28.34|28.66|28.36|28.64|28.34|0
1744082270000|2025-04-08 03:17:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082280000|2025-04-08 03:18:00|28.64|28.34|28.67|28.37|28.67|28.37|28.64|28.34|0
1744082290000|2025-04-08 03:18:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744082300000|2025-04-08 03:18:20|28.65|28.35|28.66|28.36|28.66|28.36|28.64|28.34|0
1744082310000|2025-04-08 03:18:30|28.65|28.35|28.65|28.35|28.65|28.35|28.64|28.34|0
1744082320000|2025-04-08 03:18:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082400000|2025-04-08 03:20:00|28.65|28.35|28.62|28.32|28.66|28.36|28.62|28.32|0
1744082410000|2025-04-08 03:20:10|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744082420000|2025-04-08 03:20:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|0
1744082430000|2025-04-08 03:20:30|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082440000|2025-04-08 03:20:40|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744082470000|2025-04-08 03:21:10|28.64|28.34|28.66|28.36|28.66|28.36|28.64|28.34|0
1744082480000|2025-04-08 03:21:20|28.65|28.35|28.66|28.36|28.66|28.36|28.65|28.35|0
1744082500000|2025-04-08 03:21:40|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|0
1744082510000|2025-04-08 03:21:50|28.61|28.31|28.61|28.31|28.62|28.32|28.61|28.31|0
1744082520000|2025-04-08 03:22:00|28.62|28.32|28.62|28.32|28.62|28.32|28.62|28.32|0
1744082530000|2025-04-08 03:22:10|28.66|28.36|28.65|28.35|28.66|28.36|28.64|28.34|0
1744082550000|2025-04-08 03:22:30|28.64|28.34|28.62|28.32|28.64|28.34|28.62|28.32|0
1744082560000|2025-04-08 03:22:40|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|0
1744082580000|2025-04-08 03:23:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|0
1744082590000|2025-04-08 03:23:10|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744082610000|2025-04-08 03:23:30|28.58|28.28|28.59|28.29|28.62|28.32|28.58|28.28|0
1744082620000|2025-04-08 03:23:40|28.61|28.31|28.59|28.29|28.61|28.31|28.59|28.29|0
1744082630000|2025-04-08 03:23:50|28.61|28.31|28.64|28.34|28.64|28.34|28.61|28.31|0
1744082640000|2025-04-08 03:24:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744082660000|2025-04-08 03:24:20|28.61|28.31|28.63|28.33|28.64|28.34|28.61|28.31|0
1744082670000|2025-04-08 03:24:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1744082680000|2025-04-08 03:24:40|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|0
1744082690000|2025-04-08 03:24:50|28.61|28.31|28.63|28.33|28.63|28.33|28.61|28.31|0
1744082700000|2025-04-08 03:25:00|28.62|28.32|28.62|28.32|28.63|28.33|28.62|28.32|0
1744082710000|2025-04-08 03:25:10|28.69|28.39|28.68|28.38|28.69|28.39|28.67|28.37|0
1744082720000|2025-04-08 03:25:20|28.67|28.37|28.78|28.48|28.78|28.48|28.67|28.37|0
1744082730000|2025-04-08 03:25:30|28.74|28.44|28.74|28.44|28.74|28.44|28.72|28.42|0
1744082750000|2025-04-08 03:25:50|28.76|28.46|28.74|28.44|28.76|28.46|28.72|28.42|0
1744082760000|2025-04-08 03:26:00|28.73|28.43|28.73|28.43|28.73|28.43|28.73|28.43|0
1744082780000|2025-04-08 03:26:20|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1744082790000|2025-04-08 03:26:30|28.74|28.44|28.73|28.43|28.74|28.44|28.73|28.43|0
1744082820000|2025-04-08 03:27:00|28.67|28.37|28.61|28.31|28.67|28.37|28.61|28.31|0
1744082840000|2025-04-08 03:27:20|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|0
1744082850000|2025-04-08 03:27:30|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|0
1744082860000|2025-04-08 03:27:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082870000|2025-04-08 03:27:50|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744082880000|2025-04-08 03:28:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082900000|2025-04-08 03:28:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082920000|2025-04-08 03:28:40|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|0
1744082930000|2025-04-08 03:28:50|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744082940000|2025-04-08 03:29:00|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082950000|2025-04-08 03:29:10|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744082960000|2025-04-08 03:29:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744082980000|2025-04-08 03:29:40|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083000000|2025-04-08 03:30:00|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|0
1744083030000|2025-04-08 03:30:30|28.66|28.36|28.67|28.37|28.67|28.37|28.66|28.36|0
1744083040000|2025-04-08 03:30:40|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083060000|2025-04-08 03:31:00|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744083070000|2025-04-08 03:31:10|28.66|28.36|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083080000|2025-04-08 03:31:20|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083090000|2025-04-08 03:31:30|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083110000|2025-04-08 03:31:50|28.65|28.35|28.65|28.35|28.66|28.36|28.65|28.35|0
1744083140000|2025-04-08 03:32:20|28.64|28.34|28.65|28.35|28.65|28.35|28.64|28.34|0
1744083150000|2025-04-08 03:32:30|28.64|28.34|28.64|28.34|28.65|28.35|28.64|28.34|0
1744083160000|2025-04-08 03:32:40|28.63|28.33|28.6|28.3|28.63|28.33|28.6|28.3|0
1744083180000|2025-04-08 03:33:00|28.59|28.29|28.65|28.35|28.65|28.35|28.59|28.29|0
1744083200000|2025-04-08 03:33:20|28.66|28.41|28.69|28.39|28.69|28.41|28.66|28.39|0
1744083210000|2025-04-08 03:33:30|28.67|28.42|28.65|28.35|28.69|28.42|28.65|28.35|0
1744083220000|2025-04-08 03:33:40|28.64|28.34|28.64|28.34|28.64|28.34|28.64|28.34|0
1744083230000|2025-04-08 03:33:50|28.65|28.35|28.65|28.35|28.65|28.35|28.65|28.35|0
1744083240000|2025-04-08 03:34:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083260000|2025-04-08 03:34:20|28.65|28.35|28.63|28.33|28.65|28.35|28.63|28.33|0
1744083270000|2025-04-08 03:34:30|28.59|28.29|28.6|28.3|28.6|28.3|28.59|28.29|4
1744083290000|2025-04-08 03:34:50|28.62|28.32|28.63|28.33|28.63|28.33|28.62|28.32|0
1744083300000|2025-04-08 03:35:00|28.64|28.34|28.67|28.37|28.67|28.37|28.64|28.34|0
1744083310000|2025-04-08 03:35:10|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083320000|2025-04-08 03:35:20|28.67|28.37|28.67|28.37|28.67|28.37|28.67|28.37|0
1744083330000|2025-04-08 03:35:30|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|0
1744083340000|2025-04-08 03:35:40|28.67|28.37|28.66|28.36|28.67|28.37|28.66|28.36|0
1744083350000|2025-04-08 03:35:50|28.67|28.37|28.67|28.37|28.67|28.37|28.66|28.36|0
1744083360000|2025-04-08 03:36:00|28.71|28.41|28.72|28.42|28.72|28.42|28.71|28.41|0
1744083370000|2025-04-08 03:36:10|28.73|28.43|28.72|28.42|28.73|28.43|28.72|28.42|0
1744083380000|2025-04-08 03:36:20|28.73|28.43|28.77|28.47|28.77|28.47|28.73|28.43|0
1744083400000|2025-04-08 03:36:40|28.76|28.46|28.77|28.47|28.77|28.47|28.76|28.46|0
1744083410000|2025-04-08 03:36:50|28.76|28.46|28.77|28.47|28.77|28.47|28.72|28.42|0
1744083430000|2025-04-08 03:37:10|28.78|28.48|28.77|28.47|28.78|28.48|28.73|28.43|0
1744083440000|2025-04-08 03:37:20|28.78|28.48|28.84|28.54|28.85|28.55|28.74|28.44|0
1744083450000|2025-04-08 03:37:30|28.85|28.55|28.94|28.64|28.94|28.64|28.84|28.54|0
1744083460000|2025-04-08 03:37:40|28.98|28.68|28.97|28.67|28.98|28.68|28.97|28.67|0
1744083480000|2025-04-08 03:38:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083490000|2025-04-08 03:38:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744083520000|2025-04-08 03:38:40|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083560000|2025-04-08 03:39:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744083570000|2025-04-08 03:39:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083580000|2025-04-08 03:39:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744083590000|2025-04-08 03:39:50|28.89|28.59|28.88|28.58|28.89|28.59|28.88|28.58|0
1744083600000|2025-04-08 03:40:00|28.89|28.59|28.93|28.63|28.93|28.63|28.89|28.59|0
1744083620000|2025-04-08 03:40:20|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744083630000|2025-04-08 03:40:30|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744083640000|2025-04-08 03:40:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744083650000|2025-04-08 03:40:50|28.93|28.63|28.93|28.63|28.94|28.64|28.93|28.63|0
1744083670000|2025-04-08 03:41:10|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|0
1744083680000|2025-04-08 03:41:20|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|0
1744083760000|2025-04-08 03:42:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744083780000|2025-04-08 03:43:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744083800000|2025-04-08 03:43:20|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1744083820000|2025-04-08 03:43:40|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1744083830000|2025-04-08 03:43:50|29.04|28.74|29.03|28.73|29.05|28.75|29.03|28.73|0
1744083840000|2025-04-08 03:44:00|29.04|28.74|29.05|28.75|29.05|28.75|29.03|28.73|0
1744083850000|2025-04-08 03:44:10|29.06|28.76|29.04|28.74|29.06|28.76|29.04|28.74|0
1744083860000|2025-04-08 03:44:20|29.05|28.75|29.04|28.74|29.06|28.76|29.04|28.74|0
1744083870000|2025-04-08 03:44:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744083880000|2025-04-08 03:44:40|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744083900000|2025-04-08 03:45:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744083920000|2025-04-08 03:45:20|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744083930000|2025-04-08 03:45:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744083940000|2025-04-08 03:45:40|29.05|28.75|29.06|28.76|29.06|28.76|29.05|28.75|0
1744083980000|2025-04-08 03:46:20|29.05|28.75|29.05|28.75|29.05|28.75|29.04|28.74|0
1744083990000|2025-04-08 03:46:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744084000000|2025-04-08 03:46:40|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1744084010000|2025-04-08 03:46:50|29.07|28.77|29.08|28.78|29.09|28.79|29.07|28.77|0
1744084020000|2025-04-08 03:47:00|29.09|28.79|29.09|28.79|29.09|28.79|29.08|28.78|0
1744084030000|2025-04-08 03:47:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744084050000|2025-04-08 03:47:30|29.08|28.78|29.09|28.79|29.09|28.79|29.08|28.78|0
1744084070000|2025-04-08 03:47:50|29.08|28.78|29.07|28.77|29.09|28.79|29.07|28.77|0
1744084100000|2025-04-08 03:48:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744084110000|2025-04-08 03:48:30|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744084140000|2025-04-08 03:49:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|2
1744084160000|2025-04-08 03:49:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744084170000|2025-04-08 03:49:30|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744084200000|2025-04-08 03:50:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744084270000|2025-04-08 03:51:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1744084280000|2025-04-08 03:51:20|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|0
1744084290000|2025-04-08 03:51:30|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1744084320000|2025-04-08 03:52:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|0
1744084330000|2025-04-08 03:52:10|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1744084340000|2025-04-08 03:52:20|29.21|28.91|29.21|28.91|29.21|28.91|29.21|28.91|0
1744084350000|2025-04-08 03:52:30|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1744084370000|2025-04-08 03:52:50|29.21|28.91|29.23|28.93|29.23|28.93|29.21|28.91|0
1744084400000|2025-04-08 03:53:20|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1744084420000|2025-04-08 03:53:40|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1744084440000|2025-04-08 03:54:00|29.24|28.94|29.23|28.93|29.24|28.94|29.22|28.92|0
1744084450000|2025-04-08 03:54:10|29.22|28.92|29.2|28.9|29.22|28.92|29.2|28.9|0
1744084490000|2025-04-08 03:54:50|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1744084510000|2025-04-08 03:55:10|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|0
1744084520000|2025-04-08 03:55:20|29.19|28.89|29.18|28.88|29.19|28.89|29.18|28.88|0
1744084530000|2025-04-08 03:55:30|29.2|28.9|29.19|28.89|29.22|28.92|29|28.7|89
1744084540000|2025-04-08 03:55:40|29.13|28.83|29.02|28.72|29.13|28.83|29.02|28.72|0
1744084550000|2025-04-08 03:55:50|29|28.7|29|28.7|29|28.7|29|28.7|0
1744084560000|2025-04-08 03:56:00|29.01|28.71|29.02|28.72|29.02|28.72|29|28.7|0
1744084570000|2025-04-08 03:56:10|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744084580000|2025-04-08 03:56:20|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744084600000|2025-04-08 03:56:40|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744084620000|2025-04-08 03:57:00|29.07|28.77|29.1|28.8|29.1|28.8|29.07|28.77|0
1744084630000|2025-04-08 03:57:10|29.11|28.81|29.11|28.81|29.13|28.83|29.11|28.81|0
1744084690000|2025-04-08 03:58:10|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744084730000|2025-04-08 03:58:50|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1744084740000|2025-04-08 03:59:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744084750000|2025-04-08 03:59:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744084760000|2025-04-08 03:59:20|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744084780000|2025-04-08 03:59:40|29.05|28.75|29.03|28.73|29.05|28.75|29.03|28.73|0
1744084790000|2025-04-08 03:59:50|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1744084810000|2025-04-08 04:00:10|29.01|28.71|28.99|28.69|29.02|28.72|28.99|28.69|0
1744084820000|2025-04-08 04:00:20|29|28.7|29|28.7|29|28.7|29|28.7|0
1744084830000|2025-04-08 04:00:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|0
1744084840000|2025-04-08 04:00:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744084870000|2025-04-08 04:01:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744084890000|2025-04-08 04:01:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744084960000|2025-04-08 04:02:40|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744084980000|2025-04-08 04:03:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744085020000|2025-04-08 04:03:40|28.98|28.68|28.96|28.71|28.99|28.71|28.96|28.68|0
1744085030000|2025-04-08 04:03:50|28.99|28.69|28.97|28.67|29.04|28.74|28.96|28.66|0
1744085040000|2025-04-08 04:04:00|28.98|28.68|28.98|28.68|29|28.7|28.96|28.66|0
1744085050000|2025-04-08 04:04:10|29.01|28.73|29.03|28.78|29.03|28.78|29.01|28.71|0
1744085060000|2025-04-08 04:04:20|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1744085070000|2025-04-08 04:04:30|28.99|28.74|28.99|28.74|28.99|28.74|28.99|28.74|0
1744085080000|2025-04-08 04:04:40|28.97|28.72|28.97|28.72|28.99|28.74|28.97|28.72|0
1744085120000|2025-04-08 04:05:20|28.99|28.74|28.98|28.73|28.99|28.74|28.98|28.73|0
1744085130000|2025-04-08 04:05:30|28.99|28.74|29.07|28.77|29.07|28.83|28.91|28.73|0
1744085140000|2025-04-08 04:05:40|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744085160000|2025-04-08 04:06:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085170000|2025-04-08 04:06:10|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1744085190000|2025-04-08 04:06:30|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|0
1744085200000|2025-04-08 04:06:40|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085220000|2025-04-08 04:07:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744085250000|2025-04-08 04:07:30|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744085260000|2025-04-08 04:07:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744085270000|2025-04-08 04:07:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085280000|2025-04-08 04:08:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744085290000|2025-04-08 04:08:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744085310000|2025-04-08 04:08:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744085340000|2025-04-08 04:09:00|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744085350000|2025-04-08 04:09:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744085470000|2025-04-08 04:11:10|29|28.7|29|28.7|29|28.7|29|28.7|0
1744085520000|2025-04-08 04:12:00|28.94|28.64|28.88|28.58|28.95|28.65|28.87|28.57|2
1744085530000|2025-04-08 04:12:10|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1744085620000|2025-04-08 04:13:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744085630000|2025-04-08 04:13:50|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744085680000|2025-04-08 04:14:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085770000|2025-04-08 04:16:10|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1744085790000|2025-04-08 04:16:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085800000|2025-04-08 04:16:40|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1744085820000|2025-04-08 04:17:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085830000|2025-04-08 04:17:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744085850000|2025-04-08 04:17:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744085860000|2025-04-08 04:17:40|28.87|28.57|28.88|28.58|28.88|28.58|28.87|28.57|0
1744085880000|2025-04-08 04:18:00|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1744085910000|2025-04-08 04:18:30|28.88|28.58|28.89|28.59|28.89|28.59|28.88|28.58|0
1744085920000|2025-04-08 04:18:40|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744085930000|2025-04-08 04:18:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086000000|2025-04-08 04:20:00|28.95|28.65|28.97|28.67|28.97|28.67|28.94|28.64|0
1744086010000|2025-04-08 04:20:10|29.02|28.72|28.91|28.61|29.02|28.72|28.91|28.61|0
1744086030000|2025-04-08 04:20:30|28.97|28.67|28.95|28.65|28.97|28.67|28.94|28.64|0
1744086040000|2025-04-08 04:20:40|28.97|28.67|28.94|28.64|28.97|28.67|28.94|28.64|0
1744086060000|2025-04-08 04:21:00|28.96|28.66|28.97|28.67|28.97|28.67|28.96|28.66|0
1744086070000|2025-04-08 04:21:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744086080000|2025-04-08 04:21:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086130000|2025-04-08 04:22:10|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|0
1744086140000|2025-04-08 04:22:20|28.91|28.61|28.9|28.6|28.91|28.61|28.9|28.6|0
1744086150000|2025-04-08 04:22:30|28.94|28.64|28.97|28.67|28.97|28.67|28.94|28.64|0
1744086160000|2025-04-08 04:22:40|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1744086180000|2025-04-08 04:23:00|28.9|28.6|28.91|28.61|28.91|28.61|28.9|28.6|0
1744086190000|2025-04-08 04:23:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086200000|2025-04-08 04:23:20|28.9|28.6|28.95|28.65|28.95|28.65|28.9|28.6|0
1744086220000|2025-04-08 04:23:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086250000|2025-04-08 04:24:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086300000|2025-04-08 04:25:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1744086330000|2025-04-08 04:25:30|28.99|28.69|28.98|28.68|28.99|28.69|28.98|28.68|0
1744086360000|2025-04-08 04:26:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086370000|2025-04-08 04:26:10|29.01|28.71|28.99|28.69|29.01|28.71|28.99|28.69|0
1744086420000|2025-04-08 04:27:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086430000|2025-04-08 04:27:10|28.95|28.65|28.94|28.64|28.95|28.65|28.94|28.64|0
1744086570000|2025-04-08 04:29:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744086580000|2025-04-08 04:29:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086600000|2025-04-08 04:30:00|28.96|28.66|28.96|28.66|28.96|28.66|28.94|28.64|0
1744086610000|2025-04-08 04:30:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744086620000|2025-04-08 04:30:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086640000|2025-04-08 04:30:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086700000|2025-04-08 04:31:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744086720000|2025-04-08 04:32:00|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744086730000|2025-04-08 04:32:10|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|0
1744086750000|2025-04-08 04:32:30|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744086760000|2025-04-08 04:32:40|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1744086810000|2025-04-08 04:33:30|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|0
1744086820000|2025-04-08 04:33:40|29.04|28.74|29.04|28.74|29.04|28.74|29.04|28.74|0
1744086840000|2025-04-08 04:34:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744086850000|2025-04-08 04:34:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744086860000|2025-04-08 04:34:20|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744086870000|2025-04-08 04:34:30|29.03|28.73|29.03|28.73|29.05|28.75|29.03|28.73|0
1744086920000|2025-04-08 04:35:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744086960000|2025-04-08 04:36:00|29.07|28.77|29.07|28.77|29.08|28.78|29.07|28.77|0
1744086970000|2025-04-08 04:36:10|29.05|28.75|29.07|28.77|29.08|28.78|29.05|28.75|0
1744086980000|2025-04-08 04:36:20|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744086990000|2025-04-08 04:36:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087260000|2025-04-08 04:41:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744087270000|2025-04-08 04:41:10|29.07|28.77|29.09|28.79|29.09|28.79|29.07|28.77|0
1744087280000|2025-04-08 04:41:20|29.1|28.8|29.12|28.82|29.12|28.82|29.07|28.77|0
1744087290000|2025-04-08 04:41:30|29.1|28.8|29.05|28.75|29.1|28.8|29.05|28.75|0
1744087320000|2025-04-08 04:42:00|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744087330000|2025-04-08 04:42:10|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087390000|2025-04-08 04:43:10|29.03|28.73|29.05|28.75|29.05|28.75|29|28.7|0
1744087500000|2025-04-08 04:45:00|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|0
1744087520000|2025-04-08 04:45:20|29.06|28.76|29.09|28.79|29.09|28.79|29.06|28.76|0
1744087530000|2025-04-08 04:45:30|29.11|28.81|29.1|28.8|29.11|28.81|29.1|28.8|0
1744087540000|2025-04-08 04:45:40|29.08|28.78|29.07|28.77|29.08|28.78|29.07|28.77|0
1744087550000|2025-04-08 04:45:50|29.08|28.78|29.1|28.8|29.1|28.8|29.07|28.77|0
1744087560000|2025-04-08 04:46:00|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|0
1744087570000|2025-04-08 04:46:10|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744087730000|2025-04-08 04:48:50|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|0
1744087740000|2025-04-08 04:49:00|29.07|28.77|29.07|28.77|29.07|28.77|29.07|28.77|0
1744087790000|2025-04-08 04:49:50|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087800000|2025-04-08 04:50:00|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744087830000|2025-04-08 04:50:30|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744087840000|2025-04-08 04:50:40|29.01|28.71|29.03|28.73|29.03|28.73|29.01|28.71|0
1744087900000|2025-04-08 04:51:40|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1744087920000|2025-04-08 04:52:00|29.03|28.73|29.01|28.71|29.03|28.73|29.01|28.71|0
1744087970000|2025-04-08 04:52:50|29|28.7|29|28.7|29|28.7|29|28.7|0
1744087980000|2025-04-08 04:53:00|29.01|28.71|29.01|28.71|29.01|28.71|29.01|28.71|0
1744088050000|2025-04-08 04:54:10|29|28.7|29|28.7|29|28.7|29|28.7|0
1744088180000|2025-04-08 04:56:20|28.96|28.66|28.94|28.64|28.96|28.66|28.94|28.64|0
1744088190000|2025-04-08 04:56:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088230000|2025-04-08 04:57:10|28.91|28.61|28.86|28.56|28.91|28.61|28.85|28.55|0
1744088240000|2025-04-08 04:57:20|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744088280000|2025-04-08 04:58:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744088290000|2025-04-08 04:58:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744088300000|2025-04-08 04:58:20|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744088350000|2025-04-08 04:59:10|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744088390000|2025-04-08 04:59:50|28.83|28.53|28.82|28.52|28.83|28.53|28.82|28.52|0
1744088400000|2025-04-08 05:00:00|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088410000|2025-04-08 05:00:10|28.82|28.52|28.83|28.53|28.84|28.54|28.82|28.52|0
1744088430000|2025-04-08 05:00:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744088440000|2025-04-08 05:00:40|28.83|28.53|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088460000|2025-04-08 05:01:00|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088470000|2025-04-08 05:01:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744088480000|2025-04-08 05:01:20|28.83|28.53|28.83|28.53|28.84|28.54|28.83|28.53|0
1744088490000|2025-04-08 05:01:30|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1744088510000|2025-04-08 05:01:50|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1744088520000|2025-04-08 05:02:00|28.82|28.52|28.83|28.53|28.85|28.55|28.82|28.52|0
1744088530000|2025-04-08 05:02:10|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744088540000|2025-04-08 05:02:20|28.86|28.56|28.85|28.55|28.86|28.56|28.85|28.55|0
1744088550000|2025-04-08 05:02:30|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744088560000|2025-04-08 05:02:40|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744088590000|2025-04-08 05:03:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088600000|2025-04-08 05:03:20|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1744088610000|2025-04-08 05:03:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1744088620000|2025-04-08 05:03:40|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1744088660000|2025-04-08 05:04:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088670000|2025-04-08 05:04:30|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1744088680000|2025-04-08 05:04:40|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1744088700000|2025-04-08 05:05:00|29|28.7|29|28.7|29|28.7|29|28.7|0
1744088750000|2025-04-08 05:05:50|28.99|28.69|28.99|28.69|28.99|28.69|28.98|28.68|0
1744088760000|2025-04-08 05:06:00|28.98|28.68|28.96|28.66|29|28.7|28.96|28.66|0
1744088770000|2025-04-08 05:06:10|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744088810000|2025-04-08 05:06:50|28.96|28.66|28.95|28.65|28.96|28.66|28.95|28.65|0
1744088820000|2025-04-08 05:07:00|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|0
1744088830000|2025-04-08 05:07:10|28.94|28.64|28.93|28.63|28.94|28.64|28.93|28.63|0
1744088840000|2025-04-08 05:07:20|28.92|28.62|28.93|28.63|28.93|28.63|28.92|28.62|0
1744088850000|2025-04-08 05:07:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744088860000|2025-04-08 05:07:40|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1744088870000|2025-04-08 05:07:50|28.9|28.6|28.92|28.62|28.93|28.63|28.9|28.6|0
1744088880000|2025-04-08 05:08:00|28.93|28.63|28.91|28.61|28.93|28.63|28.91|28.61|0
1744088900000|2025-04-08 05:08:20|28.92|28.62|28.92|28.62|28.93|28.63|28.92|28.62|0
1744088910000|2025-04-08 05:08:30|28.93|28.63|28.93|28.63|28.93|28.63|28.92|28.62|0
1744088940000|2025-04-08 05:09:00|28.94|28.64|28.96|28.66|28.96|28.66|28.94|28.64|0
1744088950000|2025-04-08 05:09:10|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744088960000|2025-04-08 05:09:20|28.96|28.66|28.98|28.68|28.98|28.68|28.96|28.66|0
1744088970000|2025-04-08 05:09:30|28.96|28.66|28.98|28.68|28.98|28.68|28.94|28.64|0
1744088980000|2025-04-08 05:09:40|28.97|28.67|28.95|28.65|28.98|28.68|28.94|28.64|0
1744088990000|2025-04-08 05:09:50|28.98|28.68|28.95|28.65|28.98|28.68|28.95|28.65|0
1744089030000|2025-04-08 05:10:30|28.94|28.64|28.95|28.65|28.95|28.65|28.94|28.64|0
1744089040000|2025-04-08 05:10:40|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|0
1744089050000|2025-04-08 05:10:50|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|0
1744089060000|2025-04-08 05:11:00|28.87|28.57|28.87|28.57|28.87|28.57|28.86|28.56|0
1744089110000|2025-04-08 05:11:50|28.88|28.58|28.88|28.58|28.88|28.58|28.87|28.57|0
1744089130000|2025-04-08 05:12:10|28.9|28.6|28.93|28.68|28.96|28.68|28.88|28.6|1
1744089140000|2025-04-08 05:12:20|28.91|28.66|28.95|28.65|28.95|28.66|28.91|28.65|0
1744089150000|2025-04-08 05:12:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744089170000|2025-04-08 05:12:50|29|28.75|29|28.75|29|28.75|29|28.75|0
1744089180000|2025-04-08 05:13:00|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1744089210000|2025-04-08 05:13:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089220000|2025-04-08 05:13:40|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1744089230000|2025-04-08 05:13:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089240000|2025-04-08 05:14:00|29.05|28.75|29.05|28.75|29.06|28.76|29.05|28.75|0
1744089280000|2025-04-08 05:14:40|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1744089320000|2025-04-08 05:15:20|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|0
1744089330000|2025-04-08 05:15:30|29.04|28.74|29.05|28.75|29.05|28.75|29.04|28.74|0
1744089340000|2025-04-08 05:15:40|29.06|28.76|29.05|28.75|29.06|28.76|29.05|28.75|0
1744089350000|2025-04-08 05:15:50|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089360000|2025-04-08 05:16:00|29.08|28.78|29.1|28.8|29.1|28.8|29.08|28.78|0
1744089380000|2025-04-08 05:16:20|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744089390000|2025-04-08 05:16:30|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|0
1744089410000|2025-04-08 05:16:50|29.13|28.83|29.1|28.85|29.13|28.85|29.1|28.83|0
1744089420000|2025-04-08 05:17:00|29.11|28.81|29.13|28.83|29.13|28.83|29.11|28.81|0
1744089430000|2025-04-08 05:17:10|29.1|28.85|29.13|28.83|29.13|28.85|29.1|28.82|0
1744089460000|2025-04-08 05:17:40|29.1|28.85|29.13|28.83|29.13|28.85|29.1|28.81|0
1744089500000|2025-04-08 05:18:20|29.15|28.85|29.11|28.81|29.15|28.85|29.11|28.81|0
1744089510000|2025-04-08 05:18:30|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744089520000|2025-04-08 05:18:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744089550000|2025-04-08 05:19:10|29.1|28.85|29.11|28.81|29.12|28.85|29.1|28.81|0
1744089560000|2025-04-08 05:19:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744089610000|2025-04-08 05:20:10|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744089620000|2025-04-08 05:20:20|29.08|28.78|29.08|28.78|29.08|28.78|29.08|28.78|0
1744089640000|2025-04-08 05:20:40|29.06|28.76|29.08|28.78|29.08|28.78|29.06|28.76|0
1744089660000|2025-04-08 05:21:00|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|1
1744089670000|2025-04-08 05:21:10|29.02|28.72|28.99|28.69|29.02|28.72|28.99|28.69|0
1744089680000|2025-04-08 05:21:20|29|28.7|29|28.7|29|28.7|29|28.7|0
1744089690000|2025-04-08 05:21:30|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744089700000|2025-04-08 05:21:40|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089710000|2025-04-08 05:21:50|29|28.7|28.95|28.65|29|28.7|28.95|28.65|0
1744089730000|2025-04-08 05:22:10|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1744089740000|2025-04-08 05:22:20|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|0
1744089750000|2025-04-08 05:22:30|28.97|28.67|28.91|28.61|28.97|28.67|28.91|28.61|0
1744089760000|2025-04-08 05:22:40|28.97|28.67|28.91|28.61|28.97|28.67|28.91|28.61|0
1744089770000|2025-04-08 05:22:50|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089790000|2025-04-08 05:23:10|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744089810000|2025-04-08 05:23:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089820000|2025-04-08 05:23:40|28.99|28.69|28.95|28.65|28.99|28.69|28.95|28.65|0
1744089830000|2025-04-08 05:23:50|28.97|28.67|28.99|28.69|28.99|28.69|28.97|28.67|0
1744089850000|2025-04-08 05:24:10|29|28.7|28.97|28.67|29|28.7|28.97|28.67|0
1744089880000|2025-04-08 05:24:40|28.99|28.69|28.99|28.69|28.99|28.69|28.99|28.69|0
1744089900000|2025-04-08 05:25:00|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089910000|2025-04-08 05:25:10|28.98|28.68|28.99|28.69|28.99|28.69|28.98|28.68|0
1744089920000|2025-04-08 05:25:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744089930000|2025-04-08 05:25:30|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744089940000|2025-04-08 05:25:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1744089980000|2025-04-08 05:26:20|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1744089990000|2025-04-08 05:26:30|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|0
1744090030000|2025-04-08 05:27:10|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744090040000|2025-04-08 05:27:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744090060000|2025-04-08 05:27:40|28.97|28.67|28.97|28.67|28.99|28.69|28.97|28.67|0
1744090080000|2025-04-08 05:28:00|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1744090100000|2025-04-08 05:28:20|28.99|28.69|29|28.7|29|28.7|28.99|28.69|0
1744090110000|2025-04-08 05:28:30|28.99|28.69|29|28.7|29|28.7|28.99|28.69|0
1744090120000|2025-04-08 05:28:40|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|0
1744090140000|2025-04-08 05:29:00|28.99|28.69|28.99|28.69|29|28.7|28.99|28.69|0
1744090160000|2025-04-08 05:29:20|29|28.7|29|28.7|29|28.7|29|28.7|0
1744090210000|2025-04-08 05:30:10|28.99|28.69|28.98|28.68|29|28.7|28.97|28.67|1
1744090220000|2025-04-08 05:30:20|28.99|28.69|28.92|28.62|28.99|28.69|28.92|28.62|0
1744090230000|2025-04-08 05:30:30|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744090250000|2025-04-08 05:30:50|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744090260000|2025-04-08 05:31:00|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744090290000|2025-04-08 05:31:30|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744090320000|2025-04-08 05:32:00|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744090350000|2025-04-08 05:32:30|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|0
1744090360000|2025-04-08 05:32:40|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744090420000|2025-04-08 05:33:40|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744090450000|2025-04-08 05:34:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744090470000|2025-04-08 05:34:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744090500000|2025-04-08 05:35:00|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744090520000|2025-04-08 05:35:20|28.87|28.57|28.84|28.54|28.87|28.57|28.84|28.54|0
1744090550000|2025-04-08 05:35:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744090660000|2025-04-08 05:37:40|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1744090680000|2025-04-08 05:38:00|28.77|28.47|28.79|28.49|28.79|28.49|28.77|28.47|0
1744090690000|2025-04-08 05:38:10|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1744090730000|2025-04-08 05:38:50|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|0
1744090750000|2025-04-08 05:39:10|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744090770000|2025-04-08 05:39:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744090780000|2025-04-08 05:39:40|28.79|28.49|28.78|28.48|28.79|28.49|28.78|28.48|0
1744090820000|2025-04-08 05:40:20|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|0
1744090840000|2025-04-08 05:40:40|28.78|28.48|28.8|28.5|28.8|28.5|28.78|28.48|0
1744090870000|2025-04-08 05:41:10|28.81|28.51|28.81|28.51|28.82|28.52|28.81|28.51|0
1744090880000|2025-04-08 05:41:20|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|0
1744090890000|2025-04-08 05:41:30|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744090900000|2025-04-08 05:41:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744090920000|2025-04-08 05:42:00|28.82|28.52|28.81|28.51|28.82|28.52|28.81|28.51|0
1744090930000|2025-04-08 05:42:10|28.82|28.52|28.83|28.53|28.83|28.53|28.82|28.52|0
1744090940000|2025-04-08 05:42:20|28.84|28.54|28.83|28.53|28.84|28.54|28.83|28.53|0
1744090960000|2025-04-08 05:42:40|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1744090970000|2025-04-08 05:42:50|28.85|28.55|28.91|28.61|28.91|28.61|28.85|28.55|0
1744090980000|2025-04-08 05:43:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744090990000|2025-04-08 05:43:10|28.91|28.61|28.85|28.55|28.91|28.61|28.85|28.55|0
1744091000000|2025-04-08 05:43:20|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1744091060000|2025-04-08 05:44:20|28.92|28.62|28.94|28.64|28.95|28.65|28.92|28.62|0
1744091070000|2025-04-08 05:44:30|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744091090000|2025-04-08 05:44:50|28.93|28.63|28.95|28.65|28.95|28.65|28.92|28.62|0
1744091100000|2025-04-08 05:45:00|28.93|28.63|28.92|28.62|28.93|28.63|28.92|28.62|0
1744091120000|2025-04-08 05:45:20|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744091150000|2025-04-08 05:45:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744091160000|2025-04-08 05:46:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744091170000|2025-04-08 05:46:10|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744091200000|2025-04-08 05:46:40|28.9|28.6|28.85|28.55|28.9|28.6|28.85|28.55|0
1744091210000|2025-04-08 05:46:50|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|0
1744091240000|2025-04-08 05:47:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744091250000|2025-04-08 05:47:30|28.89|28.64|28.93|28.63|28.93|28.64|28.89|28.61|4
1744091270000|2025-04-08 05:47:50|28.95|28.65|28.96|28.66|28.96|28.66|28.95|28.65|0
1744091280000|2025-04-08 05:48:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744091350000|2025-04-08 05:49:10|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744091360000|2025-04-08 05:49:20|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1744091370000|2025-04-08 05:49:30|28.96|28.66|28.96|28.66|28.96|28.66|28.96|28.66|0
1744091410000|2025-04-08 05:50:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744091420000|2025-04-08 05:50:20|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1744091470000|2025-04-08 05:51:10|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1744091500000|2025-04-08 05:51:40|28.91|28.66|28.91|28.66|28.91|28.66|28.91|28.66|0
1744091510000|2025-04-08 05:51:50|||||||||1
1744091530000|2025-04-08 05:52:10|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1744091590000|2025-04-08 05:53:10|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1744091640000|2025-04-08 05:54:00|28.81|28.56|28.81|28.51|28.83|28.56|28.81|28.51|2
1744091670000|2025-04-08 05:54:30|28.78|28.53|28.67|28.59|28.78|28.59|28.67|28.51|0
1744091680000|2025-04-08 05:54:40|28.75|28.5|28.64|28.56|28.75|28.56|28.64|28.49|0
1744091690000|2025-04-08 05:54:50|28.74|28.49|28.61|28.53|28.74|28.56|28.61|28.49|1
1744091700000|2025-04-08 05:55:00|28.68|28.43|28.71|28.46|28.71|28.46|28.68|28.43|0
1744091710000|2025-04-08 05:55:10|28.7|28.45|28.61|28.36|28.71|28.46|28.61|28.36|0
1744091750000|2025-04-08 05:55:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744091760000|2025-04-08 05:56:00|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744091770000|2025-04-08 05:56:10|28.48|28.4|28.56|28.31|28.56|28.4|28.48|28.31|0
1744091780000|2025-04-08 05:56:20|28.45|28.37|28.53|28.28|28.53|28.37|28.45|28.28|0
1744091790000|2025-04-08 05:56:30|28.51|28.26|28.41|28.33|28.53|28.33|28.41|28.26|0
1744091800000|2025-04-08 05:56:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|15
1744091810000|2025-04-08 05:56:50|28.53|28.28|28.53|28.28|28.53|28.36|28.43|28.28|21
1744091820000|2025-04-08 05:57:00|28.55|28.3|28.53|28.28|28.55|28.3|28.53|28.28|0
1744091830000|2025-04-08 05:57:10|28.44|28.36|28.52|28.27|28.53|28.36|28.44|28.27|0
1744091860000|2025-04-08 05:57:40|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1744091880000|2025-04-08 05:58:00|28.5|28.25|28.47|28.22|28.5|28.31|28.39|28.22|0
1744091890000|2025-04-08 05:58:10|28.38|28.3|28.47|28.22|28.47|28.3|28.38|28.22|0
1744091900000|2025-04-08 05:58:20|28.51|28.26|28.4|28.32|28.51|28.32|28.4|28.26|21
1744091910000|2025-04-08 05:58:30|28.39|28.31|28.37|28.29|28.4|28.32|28.37|28.29|20
1744091920000|2025-04-08 05:58:40|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|0
1744091930000|2025-04-08 05:58:50|28.36|28.28|28.37|28.12|28.45|28.28|28.26|28.1|14
1744091940000|2025-04-08 05:59:00|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1744091950000|2025-04-08 05:59:10|28.37|28.12|28.29|28.21|28.37|28.21|28.28|28.12|0
1744091960000|2025-04-08 05:59:20|28.31|28.23|28.32|28.24|28.42|28.25|28.31|28.17|7
1744091970000|2025-04-08 05:59:30|28.3|28.22|28.3|28.22|28.3|28.22|28.29|28.21|1
1744091980000|2025-04-08 05:59:40|28.32|28.24|28.32|28.24|28.4|28.24|28.3|28.15|22
1744091990000|2025-04-08 05:59:50|28.33|28.25|28.35|28.27|28.37|28.29|28.33|28.25|10
1744092000000|2025-04-08 06:00:00|28.29|28.21|28.49|28.41|28.58|28.41|28.29|28.2|27
1744092010000|2025-04-08 06:00:10|28.5|28.42|28.62|28.54|28.64|28.56|28.5|28.42|5
1744092020000|2025-04-08 06:00:20|28.61|28.53|28.69|28.61|28.77|28.61|28.61|28.5|3
1744092030000|2025-04-08 06:00:30|28.78|28.53|28.75|28.67|28.82|28.67|28.72|28.53|5
1744092040000|2025-04-08 06:00:40|28.74|28.66|28.73|28.48|28.75|28.67|28.66|28.48|5
1744092050000|2025-04-08 06:00:50|28.66|28.58|28.68|28.6|28.68|28.6|28.66|28.58|0
1744092060000|2025-04-08 06:01:00|28.69|28.61|28.67|28.59|28.77|28.61|28.65|28.52|14
1744092070000|2025-04-08 06:01:10|||||||||10
1744092080000|2025-04-08 06:01:20|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|13
1744092090000|2025-04-08 06:01:30|28.64|28.56|28.65|28.57|28.66|28.58|28.64|28.56|2
1744092100000|2025-04-08 06:01:40|28.66|28.58|28.66|28.58|28.66|28.58|28.65|28.57|2
1744092120000|2025-04-08 06:02:00|28.65|28.57|28.7|28.45|28.7|28.57|28.64|28.45|4
1744092130000|2025-04-08 06:02:10|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744092150000|2025-04-08 06:02:30|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744092160000|2025-04-08 06:02:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744092170000|2025-04-08 06:02:50|28.63|28.55|28.71|28.46|28.71|28.56|28.63|28.46|1
1744092180000|2025-04-08 06:03:00|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1744092190000|2025-04-08 06:03:10|28.73|28.48|28.62|28.54|28.73|28.56|28.62|28.48|15
1744092220000|2025-04-08 06:03:40|28.63|28.55|28.67|28.59|28.76|28.61|28.63|28.51|20
1744092230000|2025-04-08 06:03:50|||||||||10
1744092240000|2025-04-08 06:04:00|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|7
1744092250000|2025-04-08 06:04:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1744092260000|2025-04-08 06:04:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|1
1744092270000|2025-04-08 06:04:30|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|0
1744092280000|2025-04-08 06:04:40|||||||||8
1744092290000|2025-04-08 06:04:50|28.64|28.56|28.64|28.56|28.66|28.58|28.64|28.56|0
1744092300000|2025-04-08 06:05:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|2
1744092320000|2025-04-08 06:05:20|28.62|28.54|28.61|28.53|28.7|28.54|28.6|28.44|0
1744092330000|2025-04-08 06:05:30|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|1
1744092340000|2025-04-08 06:05:40|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1744092360000|2025-04-08 06:06:00|28.69|28.44|28.7|28.45|28.7|28.53|28.61|28.44|0
1744092370000|2025-04-08 06:06:10|28.69|28.44|28.61|28.53|28.7|28.54|28.6|28.44|2
1744092380000|2025-04-08 06:06:20|28.7|28.45|28.61|28.53|28.7|28.53|28.61|28.44|4
1744092390000|2025-04-08 06:06:30|28.7|28.45|28.61|28.53|28.7|28.53|28.6|28.45|4
1744092400000|2025-04-08 06:06:40|28.6|28.52|28.67|28.42|28.67|28.52|28.6|28.42|27
1744092410000|2025-04-08 06:06:50|28.59|28.51|28.68|28.43|28.68|28.51|28.59|28.42|0
1744092420000|2025-04-08 06:07:00|28.59|28.51|28.6|28.52|28.68|28.52|28.59|28.43|0
1744092440000|2025-04-08 06:07:20|28.59|28.51|28.68|28.43|28.68|28.51|28.59|28.43|0
1744092450000|2025-04-08 06:07:30|28.59|28.51|28.59|28.51|28.68|28.51|28.59|28.43|0
1744092460000|2025-04-08 06:07:40|28.68|28.43|28.59|28.51|28.68|28.51|28.59|28.43|0
1744092470000|2025-04-08 06:07:50|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|3
1744092480000|2025-04-08 06:08:00|28.66|28.41|28.67|28.42|28.67|28.42|28.66|28.41|0
1744092490000|2025-04-08 06:08:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744092500000|2025-04-08 06:08:20|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|4
1744092510000|2025-04-08 06:08:30|28.66|28.41|28.58|28.5|28.66|28.5|28.57|28.41|0
1744092520000|2025-04-08 06:08:40|28.66|28.41|28.57|28.49|28.66|28.49|28.57|28.41|6
1744092530000|2025-04-08 06:08:50|28.55|28.47|28.56|28.48|28.63|28.48|28.54|28.38|1
1744092540000|2025-04-08 06:09:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|2
1744092550000|2025-04-08 06:09:10|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|9
1744092570000|2025-04-08 06:09:30|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|10
1744092590000|2025-04-08 06:09:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|6
1744092620000|2025-04-08 06:10:20|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|24
1744092630000|2025-04-08 06:10:30|28.6|28.52|28.68|28.43|28.68|28.52|28.6|28.43|2
1744092640000|2025-04-08 06:10:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1744092650000|2025-04-08 06:10:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744092680000|2025-04-08 06:11:20|28.64|28.39|28.69|28.44|28.69|28.44|28.64|28.39|0
1744092690000|2025-04-08 06:11:30|28.61|28.53|28.61|28.53|28.7|28.53|28.61|28.44|0
1744092700000|2025-04-08 06:11:40|28.69|28.44|28.61|28.53|28.69|28.53|28.61|28.44|0
1744092710000|2025-04-08 06:11:50|28.6|28.52|28.69|28.44|28.69|28.52|28.6|28.44|0
1744092720000|2025-04-08 06:12:00|28.61|28.53|28.75|28.5|28.75|28.56|28.61|28.45|0
1744092730000|2025-04-08 06:12:10|28.67|28.59|28.75|28.5|28.75|28.59|28.67|28.5|0
1744092740000|2025-04-08 06:12:20|28.67|28.59|28.7|28.62|28.78|28.62|28.67|28.53|0
1744092750000|2025-04-08 06:12:30|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1744092760000|2025-04-08 06:12:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744092770000|2025-04-08 06:12:50|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|1
1744092780000|2025-04-08 06:13:00|28.74|28.49|28.72|28.47|28.74|28.55|28.63|28.46|1
1744092790000|2025-04-08 06:13:10|28.66|28.58|28.75|28.5|28.75|28.58|28.66|28.5|1
1744092800000|2025-04-08 06:13:20|28.64|28.56|28.73|28.48|28.73|28.56|28.64|28.48|0
1744092810000|2025-04-08 06:13:30|28.75|28.5|28.76|28.51|28.76|28.51|28.75|28.5|0
1744092830000|2025-04-08 06:13:50|28.68|28.6|28.76|28.51|28.76|28.6|28.68|28.51|0
1744092840000|2025-04-08 06:14:00|28.68|28.6|28.81|28.56|28.81|28.65|28.68|28.53|0
1744092850000|2025-04-08 06:14:10|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|0
1744092860000|2025-04-08 06:14:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744092870000|2025-04-08 06:14:30|28.81|28.56|28.73|28.65|28.81|28.65|28.73|28.56|0
1744092880000|2025-04-08 06:14:40|28.81|28.56|28.7|28.62|28.81|28.64|28.7|28.56|0
1744092890000|2025-04-08 06:14:50|28.71|28.63|28.84|28.59|28.84|28.69|28.71|28.58|4
1744092900000|2025-04-08 06:15:00|28.77|28.69|28.84|28.59|28.84|28.69|28.75|28.59|0
1744092910000|2025-04-08 06:15:10|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1744092920000|2025-04-08 06:15:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744092930000|2025-04-08 06:15:30|28.72|28.64|28.73|28.65|28.73|28.65|28.72|28.64|0
1744092970000|2025-04-08 06:16:10|28.72|28.64|28.81|28.56|28.81|28.64|28.72|28.56|0
1744093000000|2025-04-08 06:16:40|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1744093010000|2025-04-08 06:16:50|28.79|28.54|28.79|28.54|28.79|28.54|28.79|28.54|0
1744093020000|2025-04-08 06:17:00|28.71|28.63|28.71|28.63|28.79|28.63|28.71|28.54|0
1744093030000|2025-04-08 06:17:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744093050000|2025-04-08 06:17:30|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|0
1744093060000|2025-04-08 06:17:40|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|0
1744093070000|2025-04-08 06:17:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|1
1744093080000|2025-04-08 06:18:00|28.67|28.59|28.7|28.62|28.7|28.62|28.67|28.59|0
1744093100000|2025-04-08 06:18:20|28.79|28.54|28.71|28.63|28.79|28.63|28.71|28.54|0
1744093120000|2025-04-08 06:18:40|28.75|28.67|28.84|28.59|28.84|28.67|28.75|28.59|0
1744093150000|2025-04-08 06:19:10|28.75|28.67|28.84|28.59|28.84|28.67|28.75|28.59|0
1744093160000|2025-04-08 06:19:20|28.78|28.7|28.95|28.7|28.95|28.7|28.76|28.61|20
1744093170000|2025-04-08 06:19:30|28.94|28.69|28.94|28.69|28.95|28.7|28.94|28.69|0
1744093180000|2025-04-08 06:19:40|28.92|28.67|28.94|28.69|28.94|28.69|28.92|28.67|0
1744093190000|2025-04-08 06:19:50|28.85|28.77|28.94|28.69|28.94|28.77|28.85|28.69|0
1744093200000|2025-04-08 06:20:00|28.86|28.78|28.95|28.7|28.95|28.78|28.86|28.7|0
1744093220000|2025-04-08 06:20:20|28.87|28.79|28.86|28.78|28.95|28.79|28.86|28.69|0
1744093240000|2025-04-08 06:20:40|28.85|28.77|28.91|28.66|28.91|28.77|28.82|28.66|1
1744093250000|2025-04-08 06:20:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1744093260000|2025-04-08 06:21:00|28.87|28.62|28.84|28.59|28.87|28.7|28.75|28.59|0
1744093270000|2025-04-08 06:21:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744093280000|2025-04-08 06:21:20|28.73|28.65|28.73|28.65|28.81|28.65|28.72|28.56|0
1744093290000|2025-04-08 06:21:30|28.72|28.64|28.82|28.57|28.82|28.64|28.72|28.57|1
1744093300000|2025-04-08 06:21:40|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|0
1744093320000|2025-04-08 06:22:00|28.72|28.64|28.76|28.51|28.81|28.64|28.72|28.51|0
1744093330000|2025-04-08 06:22:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744093350000|2025-04-08 06:22:30|28.7|28.62|28.72|28.64|28.8|28.64|28.7|28.55|4
1744093360000|2025-04-08 06:22:40|28.8|28.55|28.8|28.55|28.8|28.64|28.72|28.55|6
1744093370000|2025-04-08 06:22:50|28.71|28.63|28.69|28.61|28.78|28.63|28.69|28.53|2
1744093380000|2025-04-08 06:23:00|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1744093390000|2025-04-08 06:23:10|28.8|28.55|28.8|28.55|28.8|28.55|28.78|28.53|0
1744093400000|2025-04-08 06:23:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744093410000|2025-04-08 06:23:30|28.7|28.62|28.7|28.62|28.79|28.63|28.7|28.54|0
1744093420000|2025-04-08 06:23:40|28.77|28.52|28.74|28.49|28.77|28.57|28.65|28.49|0
1744093430000|2025-04-08 06:23:50|28.67|28.59|28.68|28.6|28.68|28.6|28.67|28.59|0
1744093440000|2025-04-08 06:24:00|28.75|28.5|28.74|28.49|28.75|28.5|28.74|28.49|0
1744093450000|2025-04-08 06:24:10|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744093460000|2025-04-08 06:24:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744093490000|2025-04-08 06:24:50|28.64|28.56|28.76|28.51|28.77|28.56|28.63|28.47|6
1744093500000|2025-04-08 06:25:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744093510000|2025-04-08 06:25:10|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744093520000|2025-04-08 06:25:20|28.67|28.59|28.7|28.45|28.71|28.59|28.65|28.45|0
1744093540000|2025-04-08 06:25:40|28.62|28.54|28.71|28.46|28.71|28.54|28.62|28.46|0
1744093560000|2025-04-08 06:26:00|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1744093570000|2025-04-08 06:26:10|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1744093590000|2025-04-08 06:26:30|28.67|28.59|28.76|28.51|28.77|28.59|28.67|28.51|10
1744093600000|2025-04-08 06:26:40|28.75|28.5|28.76|28.51|28.76|28.51|28.75|28.5|0
1744093630000|2025-04-08 06:27:10|28.75|28.5|28.75|28.5|28.76|28.51|28.75|28.5|0
1744093660000|2025-04-08 06:27:40|28.67|28.59|28.76|28.51|28.76|28.59|28.67|28.51|0
1744093670000|2025-04-08 06:27:50|28.68|28.6|28.77|28.52|28.77|28.6|28.68|28.51|0
1744093700000|2025-04-08 06:28:20|28.73|28.65|28.82|28.57|28.82|28.65|28.73|28.57|0
1744093710000|2025-04-08 06:28:30|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1744093730000|2025-04-08 06:28:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744093760000|2025-04-08 06:29:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744093770000|2025-04-08 06:29:30|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|1
1744093780000|2025-04-08 06:29:40|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|1
1744093790000|2025-04-08 06:29:50|28.69|28.61|28.69|28.61|28.78|28.61|28.69|28.52|0
1744093800000|2025-04-08 06:30:00|28.77|28.52|28.84|28.59|28.84|28.63|28.69|28.52|0
1744093860000|2025-04-08 06:31:00|28.87|28.62|28.86|28.61|28.87|28.72|28.79|28.61|2
1744093870000|2025-04-08 06:31:10|28.78|28.7|28.87|28.62|28.87|28.72|28.78|28.62|2
1744093880000|2025-04-08 06:31:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744093890000|2025-04-08 06:31:30|28.81|28.73|28.94|28.69|28.94|28.73|28.81|28.69|1
1744093900000|2025-04-08 06:31:40|28.86|28.78|28.94|28.69|28.96|28.81|28.85|28.69|10
1744093910000|2025-04-08 06:31:50|28.86|28.78|28.96|28.71|28.96|28.78|28.86|28.71|0
1744093920000|2025-04-08 06:32:00|28.88|28.8|28.96|28.71|28.96|28.8|28.88|28.71|0
1744093960000|2025-04-08 06:32:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744093980000|2025-04-08 06:33:00|28.89|28.81|28.96|28.71|28.97|28.81|28.88|28.71|1
1744093990000|2025-04-08 06:33:10|28.88|28.8|28.96|28.71|28.96|28.8|28.88|28.71|0
1744094000000|2025-04-08 06:33:20|28.85|28.77|28.93|28.68|28.93|28.77|28.84|28.68|0
1744094020000|2025-04-08 06:33:40|28.87|28.79|28.96|28.71|28.96|28.79|28.87|28.71|0
1744094060000|2025-04-08 06:34:20|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744094070000|2025-04-08 06:34:30|29.01|28.76|28.93|28.85|29.01|28.85|28.93|28.76|0
1744094090000|2025-04-08 06:34:50|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1744094100000|2025-04-08 06:35:00|28.92|28.84|28.87|28.79|29|28.84|28.87|28.7|0
1744094110000|2025-04-08 06:35:10|28.96|28.71|29|28.75|29|28.75|28.96|28.71|0
1744094120000|2025-04-08 06:35:20|28.98|28.73|28.98|28.73|28.98|28.73|28.98|28.73|0
1744094130000|2025-04-08 06:35:30|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|0
1744094140000|2025-04-08 06:35:40|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1744094150000|2025-04-08 06:35:50|28.95|28.7|28.87|28.79|28.95|28.79|28.87|28.7|0
1744094200000|2025-04-08 06:36:40|28.95|28.7|28.82|28.74|28.95|28.78|28.82|28.7|0
1744094240000|2025-04-08 06:37:20|28.95|28.7|28.92|28.67|28.95|28.78|28.86|28.67|0
1744094250000|2025-04-08 06:37:30|28.9|28.65|28.81|28.73|28.9|28.73|28.81|28.65|0
1744094280000|2025-04-08 06:38:00|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744094290000|2025-04-08 06:38:10|28.77|28.69|28.76|28.68|28.85|28.69|28.76|28.6|0
1744094310000|2025-04-08 06:38:30|28.85|28.6|28.85|28.6|28.85|28.6|28.85|28.6|0
1744094320000|2025-04-08 06:38:40|28.83|28.58|28.83|28.58|28.83|28.58|28.83|28.58|0
1744094360000|2025-04-08 06:39:20|28.75|28.67|28.83|28.58|28.83|28.67|28.75|28.58|0
1744094390000|2025-04-08 06:39:50|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1744094400000|2025-04-08 06:40:00|28.82|28.57|28.72|28.64|28.82|28.64|28.72|28.57|0
1744094410000|2025-04-08 06:40:10|28.71|28.63|28.8|28.55|28.8|28.63|28.71|28.55|0
1744094440000|2025-04-08 06:40:40|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744094460000|2025-04-08 06:41:00|28.77|28.52|28.64|28.56|28.77|28.56|28.64|28.48|5
1744094470000|2025-04-08 06:41:10|28.73|28.48|28.64|28.56|28.73|28.56|28.64|28.48|0
1744094480000|2025-04-08 06:41:20|28.73|28.48|28.73|28.48|28.73|28.56|28.64|28.48|0
1744094500000|2025-04-08 06:41:40|28.74|28.49|28.75|28.5|28.75|28.5|28.74|28.49|0
1744094510000|2025-04-08 06:41:50|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|4
1744094520000|2025-04-08 06:42:00|28.69|28.61|28.69|28.61|28.78|28.61|28.69|28.48|0
1744094540000|2025-04-08 06:42:20|28.77|28.52|28.76|28.51|28.77|28.59|28.67|28.51|0
1744094550000|2025-04-08 06:42:30|28.67|28.59|28.67|28.59|28.76|28.59|28.67|28.51|0
1744094560000|2025-04-08 06:42:40|28.65|28.57|28.65|28.57|28.74|28.57|28.65|28.49|0
1744094570000|2025-04-08 06:42:50|28.74|28.49|28.65|28.57|28.74|28.57|28.65|28.49|0
1744094580000|2025-04-08 06:43:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744094590000|2025-04-08 06:43:10|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094600000|2025-04-08 06:43:20|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744094610000|2025-04-08 06:43:30|28.69|28.61|28.76|28.51|28.77|28.61|28.69|28.51|0
1744094640000|2025-04-08 06:44:00|28.77|28.52|28.76|28.51|28.77|28.52|28.76|28.51|0
1744094670000|2025-04-08 06:44:30|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|0
1744094680000|2025-04-08 06:44:40|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744094690000|2025-04-08 06:44:50|28.67|28.59|28.63|28.55|28.67|28.59|28.63|28.55|0
1744094710000|2025-04-08 06:45:10|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744094720000|2025-04-08 06:45:20|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1744094730000|2025-04-08 06:45:30|28.67|28.42|28.69|28.44|28.69|28.44|28.67|28.42|0
1744094740000|2025-04-08 06:45:40|28.72|28.47|28.63|28.55|28.72|28.55|28.63|28.46|0
1744094750000|2025-04-08 06:45:50|||||||||1
1744094760000|2025-04-08 06:46:00|28.61|28.53|28.58|28.5|28.69|28.53|28.58|28.44|0
1744094770000|2025-04-08 06:46:10|28.69|28.44|28.69|28.44|28.69|28.52|28.6|28.44|0
1744094780000|2025-04-08 06:46:20|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744094800000|2025-04-08 06:46:40|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744094810000|2025-04-08 06:46:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744094820000|2025-04-08 06:47:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744094830000|2025-04-08 06:47:10|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744094840000|2025-04-08 06:47:20|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094850000|2025-04-08 06:47:30|28.64|28.56|28.64|28.56|28.72|28.56|28.63|28.47|0
1744094860000|2025-04-08 06:47:40|||||||||1
1744094870000|2025-04-08 06:47:50|28.71|28.46|28.63|28.55|28.72|28.55|28.63|28.46|0
1744094880000|2025-04-08 06:48:00|||||||||12
1744094890000|2025-04-08 06:48:10|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094920000|2025-04-08 06:48:40|28.63|28.55|28.63|28.55|28.72|28.55|28.63|28.47|0
1744094950000|2025-04-08 06:49:10|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|3
1744094960000|2025-04-08 06:49:20|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744094970000|2025-04-08 06:49:30|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|1
1744094980000|2025-04-08 06:49:40|28.72|28.47|28.77|28.52|28.77|28.62|28.66|28.47|1
1744095010000|2025-04-08 06:50:10|28.7|28.62|28.77|28.52|28.77|28.62|28.7|28.52|0
1744095020000|2025-04-08 06:50:20|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744095040000|2025-04-08 06:50:40|28.67|28.59|28.65|28.57|28.67|28.59|28.63|28.55|3
1744095050000|2025-04-08 06:50:50|28.76|28.51|28.76|28.51|28.76|28.6|28.67|28.51|0
1744095060000|2025-04-08 06:51:00|28.7|28.62|28.69|28.61|28.78|28.62|28.69|28.53|0
1744095080000|2025-04-08 06:51:20|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1744095090000|2025-04-08 06:51:30|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1744095100000|2025-04-08 06:51:40|28.83|28.58|28.75|28.67|28.83|28.67|28.75|28.58|11
1744095180000|2025-04-08 06:53:00|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1744095190000|2025-04-08 06:53:10|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|2
1744095200000|2025-04-08 06:53:20|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|1
1744095240000|2025-04-08 06:54:00|28.79|28.71|28.8|28.72|28.8|28.72|28.77|28.69|0
1744095280000|2025-04-08 06:54:40|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|4
1744095300000|2025-04-08 06:55:00|28.84|28.76|28.78|28.7|28.93|28.79|28.77|28.67|8
1744095310000|2025-04-08 06:55:10|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|601
1744095320000|2025-04-08 06:55:20|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744095330000|2025-04-08 06:55:30|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|0
1744095350000|2025-04-08 06:55:50|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|0
1744095360000|2025-04-08 06:56:00|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|10
1744095370000|2025-04-08 06:56:10|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744095380000|2025-04-08 06:56:20|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|3
1744095390000|2025-04-08 06:56:30|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|47
1744095400000|2025-04-08 06:56:40|28.88|28.8|28.9|28.82|28.93|28.85|28.88|28.8|22
1744095410000|2025-04-08 06:56:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744095420000|2025-04-08 06:57:00|28.86|28.78|28.87|28.79|28.87|28.79|28.84|28.76|2
1744095430000|2025-04-08 06:57:10|28.9|28.82|28.89|28.81|28.9|28.82|28.89|28.81|1
1744095440000|2025-04-08 06:57:20|28.91|28.83|28.89|28.81|28.93|28.85|28.89|28.81|10
1744095450000|2025-04-08 06:57:30|28.98|28.73|28.87|28.79|28.98|28.81|28.87|28.73|0
1744095460000|2025-04-08 06:57:40|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744095480000|2025-04-08 06:58:00|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|0
1744095490000|2025-04-08 06:58:10|28.79|28.71|28.87|28.62|28.87|28.71|28.78|28.62|2
1744095500000|2025-04-08 06:58:20|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|2
1744095510000|2025-04-08 06:58:30|28.84|28.76|28.88|28.8|28.88|28.8|28.84|28.76|7
1744095520000|2025-04-08 06:58:40|28.86|28.78|28.84|28.76|28.86|28.78|28.84|28.76|6
1744095570000|2025-04-08 06:59:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744095580000|2025-04-08 06:59:40|28.92|28.67|28.92|28.67|28.92|28.75|28.83|28.67|1
1744095590000|2025-04-08 06:59:50|28.83|28.75|28.81|28.73|28.92|28.76|28.79|28.67|4
1744095600000|2025-04-08 07:00:00|28.9|28.82|28.88|28.8|28.97|28.89|28.88|28.65|50
1744095610000|2025-04-08 07:00:10|28.89|28.81|29|28.92|29.07|28.92|28.89|28.74|13
1744095620000|2025-04-08 07:00:20|29.05|28.97|29.04|28.96|29.1|29.02|29.04|28.96|26
1744095630000|2025-04-08 07:00:30|28.99|28.91|28.99|28.91|29.1|28.97|28.98|28.85|12
1744095640000|2025-04-08 07:00:40|28.98|28.9|28.98|28.9|29.07|28.92|28.98|28.82|14
1744095650000|2025-04-08 07:00:50|28.96|28.88|28.93|28.85|28.98|28.9|28.93|28.85|3
1744095660000|2025-04-08 07:01:00|29.01|28.76|28.93|28.85|29.01|28.85|28.93|28.76|2
1744095670000|2025-04-08 07:01:10|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|4
1744095680000|2025-04-08 07:01:20|29.02|28.77|28.85|28.77|29.04|28.87|28.84|28.76|1
1744095690000|2025-04-08 07:01:30|28.84|28.76|28.85|28.77|28.87|28.79|28.84|28.76|0
1744095700000|2025-04-08 07:01:40|28.84|28.76|28.93|28.85|29.01|28.85|28.83|28.75|1
1744095710000|2025-04-08 07:01:50|28.95|28.87|28.94|28.86|29.06|28.89|28.94|28.81|1
1744095720000|2025-04-08 07:02:00|28.92|28.84|29.03|28.78|29.03|28.84|28.92|28.76|1
1744095730000|2025-04-08 07:02:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1744095750000|2025-04-08 07:02:30|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1744095770000|2025-04-08 07:02:50|||||||||7
1744095780000|2025-04-08 07:03:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|5
1744095790000|2025-04-08 07:03:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|6
1744095800000|2025-04-08 07:03:20|||||||||1
1744095820000|2025-04-08 07:03:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1744095840000|2025-04-08 07:04:00|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1744095850000|2025-04-08 07:04:10|||||||||7
1744095870000|2025-04-08 07:04:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|24
1744095880000|2025-04-08 07:04:40|28.93|28.85|28.94|28.86|29.02|28.86|28.93|28.77|5
1744095890000|2025-04-08 07:04:50|28.93|28.85|28.94|28.86|29.02|28.86|28.93|28.77|3
1744095900000|2025-04-08 07:05:00|||||||||2
1744095930000|2025-04-08 07:05:30|||||||||16
1744095940000|2025-04-08 07:05:40|||||||||5
1744095950000|2025-04-08 07:05:50|28.95|28.87|28.99|28.91|28.99|28.91|28.94|28.86|12
1744095960000|2025-04-08 07:06:00|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|12
1744095990000|2025-04-08 07:06:30|29|28.92|29.05|28.97|29.05|28.97|29|28.92|13
1744096000000|2025-04-08 07:06:40|29.08|29|29.05|28.97|29.08|29|29.05|28.97|10
1744096020000|2025-04-08 07:07:00|29.03|28.95|29.03|28.95|29.03|28.95|29|28.92|4
1744096030000|2025-04-08 07:07:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|45
1744096040000|2025-04-08 07:07:20|||||||||1
1744096050000|2025-04-08 07:07:30|29.08|29|29.05|28.97|29.08|29|29.05|28.97|0
1744096070000|2025-04-08 07:07:50|29.03|28.95|29.05|28.97|29.05|28.97|29.02|28.94|5
1744096090000|2025-04-08 07:08:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1744096100000|2025-04-08 07:08:20|29.12|29.04|29.1|29.02|29.13|29.05|29.1|29.02|18
1744096110000|2025-04-08 07:08:30|||||||||2
1744096120000|2025-04-08 07:08:40|29.07|28.99|29.1|29.02|29.1|29.02|29.07|28.99|7
1744096130000|2025-04-08 07:08:50|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|2
1744096140000|2025-04-08 07:09:00|||||||||1
1744096180000|2025-04-08 07:09:40|29.07|28.99|29.04|28.96|29.07|28.99|29.04|28.96|8
1744096200000|2025-04-08 07:10:00|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|1
1744096210000|2025-04-08 07:10:10|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|0
1744096220000|2025-04-08 07:10:20|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|1
1744096240000|2025-04-08 07:10:40|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1744096260000|2025-04-08 07:11:00|29.05|28.97|29.05|28.97|29.07|28.99|29.05|28.97|6
1744096270000|2025-04-08 07:11:10|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|6
1744096290000|2025-04-08 07:11:30|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|1
1744096300000|2025-04-08 07:11:40|28.94|28.86|28.93|28.85|28.94|28.86|28.93|28.85|2
1744096310000|2025-04-08 07:11:50|28.91|28.83|28.9|28.82|28.91|28.83|28.9|28.82|10
1744096320000|2025-04-08 07:12:00|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|6
1744096330000|2025-04-08 07:12:10|||||||||3
1744096340000|2025-04-08 07:12:20|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|4
1744096350000|2025-04-08 07:12:30|28.93|28.85|28.95|28.87|28.95|28.87|28.93|28.85|8
1744096360000|2025-04-08 07:12:40|||||||||1
1744096370000|2025-04-08 07:12:50|28.99|28.91|28.97|28.89|28.99|28.91|28.97|28.89|0
1744096380000|2025-04-08 07:13:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|1
1744096390000|2025-04-08 07:13:10|28.93|28.85|28.89|28.81|28.93|28.85|28.89|28.81|3
1744096400000|2025-04-08 07:13:20|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1744096440000|2025-04-08 07:14:00|||||||||1
1744096450000|2025-04-08 07:14:10|28.95|28.87|28.99|28.91|28.99|28.91|28.95|28.87|2
1744096460000|2025-04-08 07:14:20|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1744096470000|2025-04-08 07:14:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|1
1744096490000|2025-04-08 07:14:50|29|28.92|28.99|28.91|29|28.92|28.99|28.91|6
1744096500000|2025-04-08 07:15:00|29|28.92|28.99|28.91|29|28.92|28.99|28.91|2
1744096510000|2025-04-08 07:15:10|28.98|28.9|28.96|28.88|28.98|28.9|28.96|28.88|1
1744096520000|2025-04-08 07:15:20|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|11
1744096530000|2025-04-08 07:15:30|28.93|28.85|28.88|28.8|28.93|28.85|28.88|28.8|3
1744096550000|2025-04-08 07:15:50|28.89|28.81|28.89|28.81|28.93|28.85|28.89|28.81|1
1744096560000|2025-04-08 07:16:00|28.93|28.85|28.92|28.84|28.94|28.86|28.89|28.81|3
1744096570000|2025-04-08 07:16:10|28.94|28.86|28.89|28.81|28.95|28.87|28.89|28.81|22
1744096580000|2025-04-08 07:16:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1744096600000|2025-04-08 07:16:40|||||||||1
1744096620000|2025-04-08 07:17:00|28.94|28.86|29|28.92|29.08|28.95|28.94|28.83|16
1744096630000|2025-04-08 07:17:10|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1744096640000|2025-04-08 07:17:20|29|28.92|29|28.92|29|28.92|29|28.92|10
1744096650000|2025-04-08 07:17:30|28.99|28.91|29|28.92|29|28.92|28.99|28.91|2
1744096660000|2025-04-08 07:17:40|29.08|28.83|28.99|28.91|29.08|28.91|28.99|28.83|0
1744096670000|2025-04-08 07:17:50|29|28.92|29|28.92|29|28.92|29|28.92|0
1744096680000|2025-04-08 07:18:00|28.99|28.91|29|28.92|29.03|28.95|28.99|28.91|22
1744096690000|2025-04-08 07:18:10|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|105
1744096700000|2025-04-08 07:18:20|28.94|28.86|28.98|28.9|29.07|28.92|28.94|28.82|11
1744096710000|2025-04-08 07:18:30|28.94|28.86|28.99|28.91|29.07|28.92|28.94|28.82|10
1744096720000|2025-04-08 07:18:40|28.98|28.9|28.94|28.86|29|28.92|28.94|28.86|10
1744096730000|2025-04-08 07:18:50|28.95|28.87|29.08|28.83|29.08|28.92|28.95|28.83|5
1744096740000|2025-04-08 07:19:00|29|28.92|29|28.92|29.03|28.95|29|28.92|24
1744096750000|2025-04-08 07:19:10|28.99|28.91|28.95|28.87|28.99|28.91|28.95|28.87|6
1744096760000|2025-04-08 07:19:20|28.94|28.86|29|28.92|29.03|28.95|28.94|28.86|27
1744096770000|2025-04-08 07:19:30|||||||||4
1744096790000|2025-04-08 07:19:50|29.01|28.93|29.1|29.02|29.1|29.02|29.01|28.93|34
1744096800000|2025-04-08 07:20:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|7
1744096810000|2025-04-08 07:20:10|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|2
1744096820000|2025-04-08 07:20:20|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|5
1744096830000|2025-04-08 07:20:30|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|22
1744096840000|2025-04-08 07:20:40|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|5
1744096860000|2025-04-08 07:21:00|28.96|28.88|28.97|28.89|28.97|28.89|28.96|28.88|0
1744096870000|2025-04-08 07:21:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1744096880000|2025-04-08 07:21:20|28.97|28.89|28.97|28.89|28.99|28.91|28.97|28.89|0
1744096890000|2025-04-08 07:21:30|28.95|28.87|28.94|28.86|28.95|28.87|28.93|28.85|4
1744096900000|2025-04-08 07:21:40|28.95|28.87|28.94|28.86|28.95|28.87|28.94|28.86|1
1744096960000|2025-04-08 07:22:40|28.93|28.85|28.92|28.84|28.93|28.85|28.92|28.84|1
1744096970000|2025-04-08 07:22:50|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|10
1744096980000|2025-04-08 07:23:00|28.95|28.87|28.97|28.89|28.97|28.89|28.95|28.87|1
1744096990000|2025-04-08 07:23:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1744097000000|2025-04-08 07:23:20|29.03|28.78|28.94|28.86|29.03|28.87|28.94|28.78|2
1744097010000|2025-04-08 07:23:30|28.92|28.84|28.88|28.8|28.92|28.84|28.88|28.8|13
1744097030000|2025-04-08 07:23:50|||||||||1
1744097050000|2025-04-08 07:24:10|28.89|28.81|28.89|28.81|28.89|28.81|28.88|28.8|3
1744097060000|2025-04-08 07:24:20|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|0
1744097070000|2025-04-08 07:24:30|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|2
1744097080000|2025-04-08 07:24:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|1
1744097100000|2025-04-08 07:25:00|||||||||4
1744097110000|2025-04-08 07:25:10|||||||||5
1744097120000|2025-04-08 07:25:20|28.83|28.75|28.83|28.75|28.86|28.78|28.83|28.75|3
1744097130000|2025-04-08 07:25:30|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|3
1744097160000|2025-04-08 07:26:00|28.82|28.74|28.82|28.74|28.82|28.74|28.77|28.69|42
1744097170000|2025-04-08 07:26:10|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|23
1744097180000|2025-04-08 07:26:20|||||||||2
1744097190000|2025-04-08 07:26:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1744097200000|2025-04-08 07:26:40|||||||||13
1744097210000|2025-04-08 07:26:50|||||||||1
1744097230000|2025-04-08 07:27:10|28.78|28.7|28.78|28.7|28.8|28.72|28.78|28.7|3
1744097260000|2025-04-08 07:27:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|1
1744097270000|2025-04-08 07:27:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1744097280000|2025-04-08 07:28:00|||||||||8
1744097290000|2025-04-08 07:28:10|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|2
1744097300000|2025-04-08 07:28:20|28.76|28.68|28.77|28.69|28.77|28.69|28.74|28.66|1
1744097330000|2025-04-08 07:28:50|||||||||1
1744097340000|2025-04-08 07:29:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1744097350000|2025-04-08 07:29:10|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|0
1744097370000|2025-04-08 07:29:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|4
1744097380000|2025-04-08 07:29:40|||||||||1
1744097400000|2025-04-08 07:30:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|1
1744097410000|2025-04-08 07:30:10|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|0
1744097420000|2025-04-08 07:30:20|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|249
1744097430000|2025-04-08 07:30:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744097440000|2025-04-08 07:30:40|28.89|28.81|28.95|28.87|28.95|28.87|28.89|28.81|0
1744097450000|2025-04-08 07:30:50|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|3
1744097470000|2025-04-08 07:31:10|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|3
1744097480000|2025-04-08 07:31:20|28.94|28.86|29.09|29.01|29.09|29.01|28.94|28.86|18
1744097490000|2025-04-08 07:31:30|29.06|28.98|29.06|28.98|29.06|28.98|29.06|28.98|9
1744097500000|2025-04-08 07:31:40|29.05|28.97|28.96|28.88|29.05|28.97|28.95|28.87|31
1744097510000|2025-04-08 07:31:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|5
1744097520000|2025-04-08 07:32:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|4
1744097530000|2025-04-08 07:32:10|29.05|28.97|29.04|28.96|29.06|28.98|29.04|28.96|7
1744097540000|2025-04-08 07:32:20|29.05|28.97|29.03|28.95|29.06|28.98|29.03|28.95|6
1744097550000|2025-04-08 07:32:30|29.01|28.93|28.99|28.91|29.01|28.93|28.98|28.9|8
1744097560000|2025-04-08 07:32:40|28.98|28.9|28.98|28.9|28.99|28.91|28.98|28.9|2
1744097570000|2025-04-08 07:32:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|23
1744097580000|2025-04-08 07:33:00|28.98|28.9|28.97|28.89|28.98|28.9|28.95|28.87|3
1744097590000|2025-04-08 07:33:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|3
1744097600000|2025-04-08 07:33:20|||||||||2
1744097610000|2025-04-08 07:33:30|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|3
1744097620000|2025-04-08 07:33:40|||||||||2
1744097630000|2025-04-08 07:33:50|28.88|28.8|28.9|28.82|28.9|28.82|28.88|28.8|0
1744097640000|2025-04-08 07:34:00|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|0
1744097660000|2025-04-08 07:34:20|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|6
1744097670000|2025-04-08 07:34:30|||||||||3
1744097680000|2025-04-08 07:34:40|28.91|28.83|28.93|28.85|28.93|28.85|28.91|28.83|1
1744097700000|2025-04-08 07:35:00|28.94|28.86|28.96|28.88|28.96|28.88|28.94|28.86|10
1744097710000|2025-04-08 07:35:10|28.99|28.91|28.99|28.91|29.01|28.93|28.99|28.91|7
1744097730000|2025-04-08 07:35:30|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|10
1744097740000|2025-04-08 07:35:40|29.06|28.98|29.04|28.96|29.06|28.98|29.04|28.96|0
1744097750000|2025-04-08 07:35:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744097760000|2025-04-08 07:36:00|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|1
1744097770000|2025-04-08 07:36:10|29.02|28.94|28.99|28.91|29.04|28.96|28.99|28.91|6
1744097790000|2025-04-08 07:36:30|||||||||7
1744097800000|2025-04-08 07:36:40|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1744097810000|2025-04-08 07:36:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1744097820000|2025-04-08 07:37:00|29.01|28.93|29.01|28.93|29.01|28.93|28.99|28.91|9
1744097830000|2025-04-08 07:37:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|2
1744097840000|2025-04-08 07:37:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|8
1744097850000|2025-04-08 07:37:30|29|28.92|29.01|28.93|29.01|28.93|29|28.92|3
1744097860000|2025-04-08 07:37:40|28.99|28.91|28.99|28.91|28.99|28.91|28.98|28.9|24
1744097870000|2025-04-08 07:37:50|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|0
1744097900000|2025-04-08 07:38:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744097910000|2025-04-08 07:38:30|29.01|28.93|29.01|28.93|29.01|28.93|28.98|28.9|15
1744097920000|2025-04-08 07:38:40|||||||||18
1744097930000|2025-04-08 07:38:50|29.02|28.94|29.03|28.95|29.04|28.96|29.02|28.94|24
1744097940000|2025-04-08 07:39:00|29.04|28.96|29.01|28.93|29.06|28.98|28.96|28.88|12
1744097950000|2025-04-08 07:39:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|20
1744097960000|2025-04-08 07:39:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|2
1744097970000|2025-04-08 07:39:30|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744097990000|2025-04-08 07:39:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744098000000|2025-04-08 07:40:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|4
1744098010000|2025-04-08 07:40:10|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|2
1744098020000|2025-04-08 07:40:20|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|0
1744098030000|2025-04-08 07:40:30|28.98|28.9|28.99|28.91|29.01|28.93|28.98|28.9|0
1744098050000|2025-04-08 07:40:50|29.01|28.93|28.99|28.91|29.01|28.93|28.99|28.91|1
1744098060000|2025-04-08 07:41:00|29.01|28.93|29.01|28.93|29.06|28.98|28.99|28.91|45
1744098070000|2025-04-08 07:41:10|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|6
1744098110000|2025-04-08 07:41:50|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744098120000|2025-04-08 07:42:00|29.03|28.95|29.06|28.98|29.06|28.98|29.03|28.95|9
1744098130000|2025-04-08 07:42:10|||||||||9
1744098140000|2025-04-08 07:42:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|5
1744098170000|2025-04-08 07:42:50|||||||||10
1744098180000|2025-04-08 07:43:00|29.02|28.94|29.06|28.98|29.06|28.98|29.02|28.94|9
1744098200000|2025-04-08 07:43:20|||||||||1
1744098210000|2025-04-08 07:43:30|29.07|28.99|29.06|28.98|29.07|28.99|29.04|28.96|6
1744098220000|2025-04-08 07:43:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|14
1744098230000|2025-04-08 07:43:50|||||||||1
1744098240000|2025-04-08 07:44:00|29.11|29.03|29.06|28.98|29.11|29.03|29.06|28.98|4
1744098250000|2025-04-08 07:44:10|29.04|28.96|29.01|28.93|29.04|28.96|28.99|28.91|11
1744098260000|2025-04-08 07:44:20|||||||||4
1744098280000|2025-04-08 07:44:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|0
1744098320000|2025-04-08 07:45:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744098330000|2025-04-08 07:45:30|29.02|28.94|29.05|28.97|29.05|28.97|29.02|28.94|13
1744098340000|2025-04-08 07:45:40|29.07|28.99|29.05|28.97|29.07|28.99|29.05|28.97|1
1744098350000|2025-04-08 07:45:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|1
1744098360000|2025-04-08 07:46:00|||||||||10
1744098370000|2025-04-08 07:46:10|||||||||4
1744098390000|2025-04-08 07:46:30|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|14
1744098400000|2025-04-08 07:46:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1744098420000|2025-04-08 07:47:00|29.04|28.96|29|28.92|29.04|28.96|29|28.92|15
1744098430000|2025-04-08 07:47:10|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|10
1744098470000|2025-04-08 07:47:50|29.05|28.97|29.04|28.96|29.05|28.97|29.04|28.96|11
1744098480000|2025-04-08 07:48:00|29.05|28.97|29.12|29.04|29.12|29.04|29.05|28.97|19
1744098490000|2025-04-08 07:48:10|||||||||12
1744098500000|2025-04-08 07:48:20|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|14
1744098510000|2025-04-08 07:48:30|29.22|29.14|29.4|29.32|29.4|29.32|29.22|29.14|68
1744098520000|2025-04-08 07:48:40|29.37|29.29|29.37|29.29|29.4|29.32|29.37|29.29|0
1744098530000|2025-04-08 07:48:50|29.4|29.32|29.47|29.39|29.55|29.39|29.4|29.28|14
1744098540000|2025-04-08 07:49:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1744098550000|2025-04-08 07:49:10|29.51|29.43|29.49|29.41|29.52|29.44|29.49|29.41|32
1744098560000|2025-04-08 07:49:20|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|33
1744098570000|2025-04-08 07:49:30|29.45|29.37|29.42|29.34|29.45|29.37|29.42|29.34|0
1744098580000|2025-04-08 07:49:40|29.39|29.31|29.39|29.31|29.42|29.34|29.38|29.3|20
1744098590000|2025-04-08 07:49:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|6
1744098600000|2025-04-08 07:50:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|4
1744098610000|2025-04-08 07:50:10|29.38|29.3|29.39|29.31|29.41|29.33|29.38|29.3|2
1744098620000|2025-04-08 07:50:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1744098630000|2025-04-08 07:50:30|||||||||2
1744098640000|2025-04-08 07:50:40|29.42|29.34|29.39|29.31|29.42|29.34|29.38|29.3|11
1744098650000|2025-04-08 07:50:50|29.36|29.28|29.42|29.34|29.42|29.34|29.34|29.26|31
1744098660000|2025-04-08 07:51:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|67
1744098670000|2025-04-08 07:51:10|29.33|29.25|29.37|29.29|29.37|29.29|29.33|29.25|54
1744098680000|2025-04-08 07:51:20|29.36|29.28|29.29|29.21|29.36|29.28|29.29|29.21|5
1744098690000|2025-04-08 07:51:30|29.28|29.2|29.29|29.21|29.29|29.21|29.28|29.2|0
1744098700000|2025-04-08 07:51:40|29.28|29.2|29.26|29.18|29.29|29.21|29.23|29.15|12
1744098710000|2025-04-08 07:51:50|29.28|29.2|29.28|29.2|29.31|29.23|29.28|29.2|20
1744098720000|2025-04-08 07:52:00|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|3
1744098730000|2025-04-08 07:52:10|29.24|29.16|29.2|29.12|29.24|29.16|29.2|29.12|6
1744098740000|2025-04-08 07:52:20|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|0
1744098750000|2025-04-08 07:52:30|||||||||1
1744098760000|2025-04-08 07:52:40|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|15
1744098770000|2025-04-08 07:52:50|29.22|29.14|29.18|29.1|29.22|29.14|29.18|29.1|27
1744098780000|2025-04-08 07:53:00|29.19|29.11|29.18|29.1|29.2|29.12|29.18|29.1|7
1744098790000|2025-04-08 07:53:10|29.16|29.08|29.19|29.11|29.19|29.11|29.16|29.08|9
1744098800000|2025-04-08 07:53:20|29.16|29.08|29.14|29.06|29.16|29.08|29.14|29.06|13
1744098820000|2025-04-08 07:53:40|29.15|29.07|29.15|29.07|29.15|29.07|29.14|29.06|16
1744098830000|2025-04-08 07:53:50|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|9
1744098840000|2025-04-08 07:54:00|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|2
1744098850000|2025-04-08 07:54:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|17
1744098860000|2025-04-08 07:54:20|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|2
1744098870000|2025-04-08 07:54:30|29.22|29.14|29.2|29.12|29.22|29.14|29.2|29.12|22
1744098880000|2025-04-08 07:54:40|29.19|29.11|29.2|29.12|29.2|29.12|29.19|29.11|0
1744098890000|2025-04-08 07:54:50|29.19|29.11|29.19|29.11|29.2|29.12|29.19|29.11|1
1744098900000|2025-04-08 07:55:00|29.2|29.12|29.2|29.12|29.2|29.12|29.2|29.12|1
1744098930000|2025-04-08 07:55:30|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1744098950000|2025-04-08 07:55:50|||||||||20
1744098960000|2025-04-08 07:56:00|29.14|29.06|29.15|29.07|29.15|29.07|29.14|29.06|1
1744098990000|2025-04-08 07:56:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|28
1744099000000|2025-04-08 07:56:40|29.12|29.04|29.12|29.04|29.12|29.04|29.11|29.03|0
1744099010000|2025-04-08 07:56:50|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|0
1744099020000|2025-04-08 07:57:00|29.12|29.04|29.11|29.03|29.12|29.04|29.11|29.03|10
1744099030000|2025-04-08 07:57:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|1
1744099050000|2025-04-08 07:57:30|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|5
1744099060000|2025-04-08 07:57:40|||||||||4
1744099070000|2025-04-08 07:57:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|20
1744099080000|2025-04-08 07:58:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|0
1744099110000|2025-04-08 07:58:30|29|28.92|28.99|28.91|29|28.92|28.99|28.91|20
1744099120000|2025-04-08 07:58:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|2
1744099130000|2025-04-08 07:58:50|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1744099140000|2025-04-08 07:59:00|29.1|29.02|29.16|29.08|29.18|29.08|29.08|28.93|68
1744099150000|2025-04-08 07:59:10|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|5
1744099160000|2025-04-08 07:59:20|29.13|29.05|29.12|29.04|29.13|29.05|29.09|29.01|50
1744099170000|2025-04-08 07:59:30|29.1|29.02|29.1|29.02|29.1|29.02|29.09|29.01|0
1744099180000|2025-04-08 07:59:40|29.09|29.01|29.09|29.01|29.09|29.01|29.09|29.01|0
1744099190000|2025-04-08 07:59:50|||||||||2
1744099200000|2025-04-08 08:00:00|29.11|29.03|29.09|29.01|29.12|29.04|29.09|29.01|12
1744099210000|2025-04-08 08:00:10|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1744099220000|2025-04-08 08:00:20|29.07|28.99|29.03|28.95|29.09|29.01|29.03|28.95|18
1744099230000|2025-04-08 08:00:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|2
1744099250000|2025-04-08 08:00:50|29.03|28.95|28.99|28.91|29.03|28.95|28.99|28.91|35
1744099260000|2025-04-08 08:01:00|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|13
1744099270000|2025-04-08 08:01:10|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|16
1744099280000|2025-04-08 08:01:20|29.03|28.95|29.03|28.95|29.03|28.95|29.03|28.95|0
1744099290000|2025-04-08 08:01:30|29.04|28.96|29.06|28.98|29.06|28.98|29.04|28.96|5
1744099300000|2025-04-08 08:01:40|29.03|28.95|29.04|28.96|29.04|28.96|29.03|28.95|1
1744099310000|2025-04-08 08:01:50|29.06|28.98|29.09|29.01|29.09|29.01|29.05|28.97|7
1744099320000|2025-04-08 08:02:00|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|0
1744099330000|2025-04-08 08:02:10|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|80
1744099360000|2025-04-08 08:02:40|29.15|29.07|29.17|29.09|29.17|29.09|29.15|29.07|13
1744099370000|2025-04-08 08:02:50|29.2|29.12|29.19|29.11|29.2|29.12|29.19|29.11|11
1744099380000|2025-04-08 08:03:00|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|13
1744099400000|2025-04-08 08:03:20|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|3
1744099410000|2025-04-08 08:03:30|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|0
1744099420000|2025-04-08 08:03:40|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1744099440000|2025-04-08 08:04:00|29.14|29.06|29.15|29.07|29.17|29.09|29.14|29.06|15
1744099460000|2025-04-08 08:04:20|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|2
1744099470000|2025-04-08 08:04:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|0
1744099480000|2025-04-08 08:04:40|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|10
1744099490000|2025-04-08 08:04:50|29.17|29.09|29.15|29.07|29.17|29.09|29.15|29.07|47
1744099500000|2025-04-08 08:05:00|29.18|29.1|29.2|29.12|29.22|29.14|29.15|29.07|15
1744099510000|2025-04-08 08:05:10|29.24|29.16|29.23|29.15|29.25|29.17|29.23|29.15|15
1744099520000|2025-04-08 08:05:20|29.2|29.12|29.23|29.15|29.23|29.15|29.2|29.12|11
1744099530000|2025-04-08 08:05:30|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1744099540000|2025-04-08 08:05:40|29.28|29.2|29.28|29.2|29.3|29.22|29.28|29.2|1
1744099550000|2025-04-08 08:05:50|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|50
1744099560000|2025-04-08 08:06:00|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|6
1744099570000|2025-04-08 08:06:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1744099580000|2025-04-08 08:06:20|29.34|29.26|29.33|29.25|29.36|29.28|29.33|29.25|55
1744099590000|2025-04-08 08:06:30|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|3
1744099600000|2025-04-08 08:06:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|21
1744099610000|2025-04-08 08:06:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|0
1744099620000|2025-04-08 08:07:00|29.35|29.1|29.26|29.18|29.35|29.19|29.26|29.1|22
1744099630000|2025-04-08 08:07:10|29.25|29.17|29.38|29.3|29.38|29.3|29.24|29.16|5
1744099640000|2025-04-08 08:07:20|||||||||4
1744099650000|2025-04-08 08:07:30|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|4
1744099660000|2025-04-08 08:07:40|29.39|29.31|29.38|29.3|29.39|29.31|29.37|29.29|1
1744099670000|2025-04-08 08:07:50|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1744099690000|2025-04-08 08:08:10|29.36|29.28|29.36|29.28|29.44|29.29|29.36|29.19|20
1744099700000|2025-04-08 08:08:20|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1744099710000|2025-04-08 08:08:30|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1744099750000|2025-04-08 08:09:10|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|17
1744099760000|2025-04-08 08:09:20|29.39|29.31|29.35|29.27|29.39|29.31|29.35|29.27|0
1744099780000|2025-04-08 08:09:40|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|9
1744099790000|2025-04-08 08:09:50|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|22
1744099800000|2025-04-08 08:10:00|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|1
1744099830000|2025-04-08 08:10:30|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|31
1744099840000|2025-04-08 08:10:40|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|11
1744099850000|2025-04-08 08:10:50|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|2
1744099860000|2025-04-08 08:11:00|29.44|29.36|29.43|29.35|29.46|29.38|29.41|29.33|45
1744099900000|2025-04-08 08:11:40|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|6
1744099910000|2025-04-08 08:11:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1744099920000|2025-04-08 08:12:00|29.35|29.27|29.39|29.31|29.39|29.31|29.35|29.27|9
1744099930000|2025-04-08 08:12:10|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|2
1744099940000|2025-04-08 08:12:20|29.43|29.35|29.49|29.41|29.49|29.41|29.43|29.35|0
1744099950000|2025-04-08 08:12:30|29.5|29.42|29.48|29.4|29.5|29.42|29.48|29.4|2
1744099960000|2025-04-08 08:12:40|29.47|29.39|29.46|29.38|29.47|29.39|29.45|29.37|29
1744099970000|2025-04-08 08:12:50|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|21
1744099980000|2025-04-08 08:13:00|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|20
1744100000000|2025-04-08 08:13:20|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1744100010000|2025-04-08 08:13:30|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|1
1744100020000|2025-04-08 08:13:40|29.39|29.31|29.37|29.29|29.39|29.31|29.37|29.29|0
1744100030000|2025-04-08 08:13:50|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|1
1744100040000|2025-04-08 08:14:00|29.37|29.29|29.36|29.28|29.37|29.29|29.36|29.28|0
1744100060000|2025-04-08 08:14:20|||||||||1
1744100070000|2025-04-08 08:14:30|29.42|29.34|29.37|29.29|29.42|29.34|29.37|29.29|0
1744100080000|2025-04-08 08:14:40|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|6
1744100090000|2025-04-08 08:14:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|12
1744100100000|2025-04-08 08:15:00|||||||||2
1744100110000|2025-04-08 08:15:10|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|30
1744100120000|2025-04-08 08:15:20|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|0
1744100130000|2025-04-08 08:15:30|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|1
1744100150000|2025-04-08 08:15:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1744100160000|2025-04-08 08:16:00|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1744100170000|2025-04-08 08:16:10|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1744100180000|2025-04-08 08:16:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|4
1744100190000|2025-04-08 08:16:30|29.39|29.31|29.38|29.3|29.39|29.31|29.38|29.3|2
1744100200000|2025-04-08 08:16:40|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|19
1744100220000|2025-04-08 08:17:00|29.32|29.24|29.32|29.24|29.32|29.24|29.32|29.24|0
1744100230000|2025-04-08 08:17:10|29.33|29.25|29.33|29.25|29.35|29.27|29.33|29.25|10
1744100250000|2025-04-08 08:17:30|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|3
1744100260000|2025-04-08 08:17:40|29.29|29.21|29.27|29.19|29.3|29.22|29.27|29.19|0
1744100270000|2025-04-08 08:17:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1744100280000|2025-04-08 08:18:00|29.3|29.22|29.3|29.22|29.33|29.25|29.3|29.22|9
1744100300000|2025-04-08 08:18:20|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|3
1744100310000|2025-04-08 08:18:30|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|0
1744100320000|2025-04-08 08:18:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|4
1744100330000|2025-04-08 08:18:50|29.27|29.19|29.28|29.2|29.28|29.2|29.27|29.19|0
1744100340000|2025-04-08 08:19:00|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|3
1744100360000|2025-04-08 08:19:20|29.3|29.22|29.33|29.25|29.33|29.25|29.3|29.22|31
1744100370000|2025-04-08 08:19:30|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|4
1744100390000|2025-04-08 08:19:50|29.25|29.17|29.25|29.17|29.25|29.17|29.22|29.14|3
1744100400000|2025-04-08 08:20:00|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|20
1744100430000|2025-04-08 08:20:30|29.23|29.15|29.18|29.1|29.23|29.15|29.18|29.1|8
1744100440000|2025-04-08 08:20:40|29.2|29.12|29.2|29.12|29.2|29.12|29.18|29.1|5
1744100450000|2025-04-08 08:20:50|29.21|29.13|29.2|29.12|29.21|29.13|29.2|29.12|41
1744100480000|2025-04-08 08:21:20|29.22|29.14|29.29|29.21|29.38|29.22|29.22|29.13|17
1744100490000|2025-04-08 08:21:30|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|2
1744100500000|2025-04-08 08:21:40|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|4
1744100510000|2025-04-08 08:21:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|32
1744100520000|2025-04-08 08:22:00|29.36|29.28|29.4|29.32|29.41|29.33|29.36|29.28|20
1744100530000|2025-04-08 08:22:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|10
1744100540000|2025-04-08 08:22:20|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|1
1744100550000|2025-04-08 08:22:30|29.46|29.38|29.45|29.37|29.47|29.39|29.45|29.37|0
1744100580000|2025-04-08 08:23:00|||||||||18
1744100590000|2025-04-08 08:23:10|29.58|29.33|29.47|29.39|29.58|29.4|29.47|29.33|25
1744100600000|2025-04-08 08:23:20|29.46|29.38|29.44|29.36|29.47|29.39|29.44|29.36|1
1744100610000|2025-04-08 08:23:30|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|8
1744100620000|2025-04-08 08:23:40|29.46|29.38|29.52|29.44|29.52|29.44|29.46|29.38|8
1744100630000|2025-04-08 08:23:50|29.5|29.42|29.48|29.4|29.5|29.42|29.47|29.39|8
1744100640000|2025-04-08 08:24:00|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|4
1744100670000|2025-04-08 08:24:30|29.49|29.41|29.5|29.42|29.5|29.42|29.49|29.41|0
1744100710000|2025-04-08 08:25:10|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|0
1744100720000|2025-04-08 08:25:20|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|15
1744100730000|2025-04-08 08:25:30|29.49|29.41|29.49|29.41|29.5|29.42|29.49|29.41|6
1744100740000|2025-04-08 08:25:40|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|10
1744100750000|2025-04-08 08:25:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1744100760000|2025-04-08 08:26:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|3
1744100770000|2025-04-08 08:26:10|29.5|29.42|29.5|29.42|29.52|29.44|29.5|29.42|0
1744100820000|2025-04-08 08:27:00|29.49|29.41|29.5|29.42|29.5|29.42|29.47|29.39|0
1744100830000|2025-04-08 08:27:10|29.49|29.41|29.47|29.39|29.49|29.41|29.47|29.39|15
1744100840000|2025-04-08 08:27:20|29.48|29.4|29.47|29.39|29.52|29.44|29.47|29.39|10
1744100850000|2025-04-08 08:27:30|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1744100880000|2025-04-08 08:28:00|29.49|29.41|29.47|29.39|29.49|29.41|29.46|29.38|3
1744100890000|2025-04-08 08:28:10|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|3
1744100900000|2025-04-08 08:28:20|29.42|29.34|29.43|29.35|29.43|29.35|29.42|29.34|1
1744100910000|2025-04-08 08:28:30|||||||||22
1744100920000|2025-04-08 08:28:40|||||||||7
1744100930000|2025-04-08 08:28:50|||||||||6
1744100940000|2025-04-08 08:29:00|29.44|29.36|29.43|29.35|29.44|29.36|29.43|29.35|4
1744100950000|2025-04-08 08:29:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|2
1744100960000|2025-04-08 08:29:20|||||||||2
1744101000000|2025-04-08 08:30:00|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|0
1744101010000|2025-04-08 08:30:10|29.44|29.36|29.45|29.37|29.45|29.37|29.44|29.36|2
1744101020000|2025-04-08 08:30:20|29.44|29.36|29.47|29.39|29.47|29.39|29.44|29.36|13
1744101030000|2025-04-08 08:30:30|29.46|29.38|29.44|29.36|29.46|29.38|29.44|29.36|3
1744101040000|2025-04-08 08:30:40|29.42|29.34|29.41|29.33|29.42|29.34|29.41|29.33|3
1744101050000|2025-04-08 08:30:50|29.4|29.32|29.4|29.32|29.4|29.32|29.39|29.31|1
1744101060000|2025-04-08 08:31:00|29.38|29.3|29.38|29.3|29.39|29.31|29.38|29.3|3
1744101080000|2025-04-08 08:31:20|29.36|29.28|29.33|29.25|29.36|29.28|29.33|29.25|4
1744101090000|2025-04-08 08:31:30|29.36|29.28|29.35|29.27|29.37|29.29|29.33|29.25|2
1744101100000|2025-04-08 08:31:40|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|0
1744101110000|2025-04-08 08:31:50|29.33|29.25|29.33|29.25|29.34|29.26|29.33|29.25|2
1744101120000|2025-04-08 08:32:00|29.34|29.26|29.3|29.22|29.38|29.3|29.3|29.22|54
1744101130000|2025-04-08 08:32:10|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|1
1744101140000|2025-04-08 08:32:20|29.25|29.17|29.27|29.19|29.28|29.2|29.25|29.17|0
1744101150000|2025-04-08 08:32:30|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|18
1744101160000|2025-04-08 08:32:40|||||||||35
1744101170000|2025-04-08 08:32:50|29.23|29.15|29.23|29.15|29.23|29.15|29.23|29.15|1
1744101180000|2025-04-08 08:33:00|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|6
1744101190000|2025-04-08 08:33:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1744101200000|2025-04-08 08:33:20|29.25|29.17|29.25|29.17|29.25|29.17|29.25|29.17|0
1744101210000|2025-04-08 08:33:30|29.24|29.16|29.19|29.11|29.24|29.16|29.19|29.11|5
1744101220000|2025-04-08 08:33:40|29.17|29.09|29.19|29.11|29.25|29.11|29.17|29|15
1744101230000|2025-04-08 08:33:50|29.18|29.1|29.19|29.11|29.19|29.11|29.18|29.1|0
1744101240000|2025-04-08 08:34:00|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|43
1744101250000|2025-04-08 08:34:10|29.19|29.11|29.14|29.06|29.19|29.11|29.14|29.06|20
1744101260000|2025-04-08 08:34:20|29.12|29.04|29.16|29.08|29.24|29.08|29.12|28.99|20
1744101270000|2025-04-08 08:34:30|29.14|29.06|29.17|29.09|29.17|29.09|29.14|29.06|0
1744101280000|2025-04-08 08:34:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|9
1744101300000|2025-04-08 08:35:00|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1744101310000|2025-04-08 08:35:10|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|3
1744101320000|2025-04-08 08:35:20|29.17|29.09|29.14|29.06|29.17|29.09|29.14|29.06|3
1744101330000|2025-04-08 08:35:30|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1744101350000|2025-04-08 08:35:50|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|4
1744101360000|2025-04-08 08:36:00|29.18|29.1|29.17|29.09|29.18|29.1|29.17|29.09|5
1744101380000|2025-04-08 08:36:20|29.15|29.07|29.16|29.08|29.16|29.08|29.14|29.06|5
1744101390000|2025-04-08 08:36:30|29.17|29.09|29.16|29.08|29.21|29.13|29.16|29.08|33
1744101400000|2025-04-08 08:36:40|29.17|29.09|29.17|29.09|29.17|29.09|29.17|29.09|0
1744101420000|2025-04-08 08:37:00|29.16|29.08|29.13|29.05|29.16|29.08|29.13|29.05|3
1744101430000|2025-04-08 08:37:10|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1744101440000|2025-04-08 08:37:20|29.13|29.05|29.13|29.05|29.13|29.05|29.13|29.05|0
1744101450000|2025-04-08 08:37:30|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|0
1744101480000|2025-04-08 08:38:00|29.13|29.05|29.13|29.05|29.15|29.07|29.13|29.05|2
1744101500000|2025-04-08 08:38:20|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|0
1744101510000|2025-04-08 08:38:30|29.14|29.06|29.07|28.99|29.14|29.06|29.07|28.99|23
1744101520000|2025-04-08 08:38:40|29.09|29.01|29.09|29.01|29.09|29.01|29.07|28.99|0
1744101530000|2025-04-08 08:38:50|29.07|28.99|28.99|28.91|29.07|28.99|28.97|28.89|1
1744101540000|2025-04-08 08:39:00|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1744101550000|2025-04-08 08:39:10|29.02|28.94|29.04|28.96|29.04|28.96|29.02|28.94|1
1744101560000|2025-04-08 08:39:20|29.06|28.98|29.02|28.94|29.06|28.98|29.02|28.94|52
1744101570000|2025-04-08 08:39:30|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|1
1744101580000|2025-04-08 08:39:40|29.05|28.97|29.05|28.97|29.05|28.97|29.05|28.97|1
1744101590000|2025-04-08 08:39:50|29.07|28.99|29.07|28.99|29.07|28.99|29.07|28.99|3
1744101650000|2025-04-08 08:40:50|29.11|28.86|28.97|28.89|29.11|28.95|28.95|28.81|65
1744101660000|2025-04-08 08:41:00|28.98|28.9|29|28.92|29.01|28.93|28.98|28.9|3
1744101670000|2025-04-08 08:41:10|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|14
1744101690000|2025-04-08 08:41:30|29.03|28.95|29.01|28.93|29.11|28.95|29.01|28.86|2
1744101700000|2025-04-08 08:41:40|29.11|28.86|29.01|28.93|29.11|28.95|28.99|28.86|11
1744101710000|2025-04-08 08:41:50|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|1
1744101720000|2025-04-08 08:42:00|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|3
1744101750000|2025-04-08 08:42:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|1
1744101780000|2025-04-08 08:43:00|29|28.92|28.99|28.91|29.01|28.93|28.99|28.91|4
1744101800000|2025-04-08 08:43:20|28.98|28.9|28.92|28.84|28.98|28.9|28.92|28.84|21
1744101810000|2025-04-08 08:43:30|28.94|28.86|28.94|28.86|28.94|28.86|28.92|28.84|0
1744101820000|2025-04-08 08:43:40|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1744101830000|2025-04-08 08:43:50|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|15
1744101840000|2025-04-08 08:44:00|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|2
1744101850000|2025-04-08 08:44:10|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|3
1744101860000|2025-04-08 08:44:20|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|1
1744101870000|2025-04-08 08:44:30|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|2
1744101880000|2025-04-08 08:44:40|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|2
1744101890000|2025-04-08 08:44:50|28.89|28.81|28.86|28.78|28.91|28.81|28.82|28.66|40
1744101900000|2025-04-08 08:45:00|||||||||3
1744101920000|2025-04-08 08:45:20|||||||||1
1744101930000|2025-04-08 08:45:30|28.87|28.79|28.88|28.8|28.89|28.81|28.87|28.79|3
1744101940000|2025-04-08 08:45:40|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1744101950000|2025-04-08 08:45:50|28.88|28.8|28.86|28.78|28.9|28.82|28.86|28.78|0
1744101970000|2025-04-08 08:46:10|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|18
1744101980000|2025-04-08 08:46:20|28.83|28.75|28.8|28.72|28.83|28.75|28.78|28.7|3
1744101990000|2025-04-08 08:46:30|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|0
1744102010000|2025-04-08 08:46:50|28.78|28.7|28.8|28.72|28.8|28.72|28.78|28.7|1
1744102070000|2025-04-08 08:47:50|28.78|28.7|28.8|28.72|28.81|28.73|28.78|28.7|10
1744102080000|2025-04-08 08:48:00|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|3
1744102090000|2025-04-08 08:48:10|28.8|28.72|28.78|28.7|28.8|28.72|28.76|28.68|7
1744102100000|2025-04-08 08:48:20|28.76|28.68|28.76|28.68|28.76|28.68|28.76|28.68|0
1744102130000|2025-04-08 08:48:50|28.74|28.66|28.76|28.68|28.78|28.7|28.74|28.66|9
1744102140000|2025-04-08 08:49:00|28.75|28.67|28.75|28.67|28.76|28.68|28.75|28.67|2
1744102150000|2025-04-08 08:49:10|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|2
1744102160000|2025-04-08 08:49:20|28.76|28.68|28.78|28.7|28.78|28.7|28.76|28.68|1
1744102190000|2025-04-08 08:49:50|28.79|28.71|28.84|28.76|28.84|28.76|28.79|28.71|4
1744102230000|2025-04-08 08:50:30|28.93|28.68|28.84|28.76|28.93|28.76|28.84|28.68|0
1744102240000|2025-04-08 08:50:40|28.83|28.75|28.81|28.73|28.84|28.76|28.8|28.72|3
1744102250000|2025-04-08 08:50:50|28.83|28.75|28.84|28.76|28.84|28.76|28.83|28.75|2
1744102260000|2025-04-08 08:51:00|28.83|28.75|28.83|28.75|28.83|28.75|28.81|28.73|1
1744102270000|2025-04-08 08:51:10|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|0
1744102310000|2025-04-08 08:51:50|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|1
1744102330000|2025-04-08 08:52:10|28.78|28.7|28.76|28.68|28.78|28.7|28.75|28.67|1
1744102340000|2025-04-08 08:52:20|28.78|28.7|28.87|28.62|28.87|28.7|28.76|28.6|0
1744102350000|2025-04-08 08:52:30|28.78|28.7|28.89|28.64|28.89|28.7|28.76|28.62|0
1744102360000|2025-04-08 08:52:40|28.9|28.65|28.84|28.76|28.9|28.76|28.83|28.65|0
1744102370000|2025-04-08 08:52:50|28.86|28.78|28.85|28.77|28.86|28.78|28.84|28.76|2
1744102380000|2025-04-08 08:53:00|28.9|28.82|28.9|28.82|28.92|28.84|28.9|28.82|0
1744102390000|2025-04-08 08:53:10|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|0
1744102400000|2025-04-08 08:53:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1744102410000|2025-04-08 08:53:30|29.06|28.81|29.04|28.79|29.06|28.81|29.04|28.79|8
1744102450000|2025-04-08 08:54:10|28.95|28.87|28.93|28.85|28.95|28.87|28.93|28.85|0
1744102460000|2025-04-08 08:54:20|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|0
1744102470000|2025-04-08 08:54:30|28.89|28.81|28.85|28.77|28.89|28.81|28.85|28.77|2
1744102480000|2025-04-08 08:54:40|28.83|28.75|28.85|28.77|28.85|28.77|28.83|28.75|0
1744102490000|2025-04-08 08:54:50|28.94|28.69|28.9|28.82|28.94|28.82|28.88|28.69|0
1744102500000|2025-04-08 08:55:00|28.99|28.74|28.99|28.74|28.99|28.74|28.99|28.74|0
1744102510000|2025-04-08 08:55:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744102530000|2025-04-08 08:55:30|28.89|28.81|28.85|28.77|28.89|28.81|28.85|28.77|31
1744102540000|2025-04-08 08:55:40|28.87|28.79|28.87|28.79|28.87|28.79|28.85|28.77|0
1744102550000|2025-04-08 08:55:50|28.85|28.77|28.83|28.75|28.85|28.77|28.83|28.75|1
1744102560000|2025-04-08 08:56:00|28.81|28.73|28.83|28.75|28.83|28.75|28.8|28.72|1
1744102570000|2025-04-08 08:56:10|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|1
1744102580000|2025-04-08 08:56:20|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|0
1744102600000|2025-04-08 08:56:40|28.77|28.69|28.74|28.66|28.77|28.69|28.74|28.66|46
1744102610000|2025-04-08 08:56:50|28.71|28.63|28.72|28.64|28.72|28.64|28.71|28.63|0
1744102630000|2025-04-08 08:57:10|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|40
1744102640000|2025-04-08 08:57:20|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|1
1744102650000|2025-04-08 08:57:30|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744102670000|2025-04-08 08:57:50|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|1
1744102680000|2025-04-08 08:58:00|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|0
1744102690000|2025-04-08 08:58:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744102720000|2025-04-08 08:58:40|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1744102730000|2025-04-08 08:58:50|||||||||6
1744102760000|2025-04-08 08:59:20|28.62|28.54|28.64|28.56|28.64|28.56|28.62|28.54|2
1744102770000|2025-04-08 08:59:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744102780000|2025-04-08 08:59:40|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1744102800000|2025-04-08 09:00:00|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|0
1744102820000|2025-04-08 09:00:20|28.62|28.54|28.59|28.51|28.62|28.54|28.59|28.51|23
1744102830000|2025-04-08 09:00:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|3
1744102850000|2025-04-08 09:00:50|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|11
1744102870000|2025-04-08 09:01:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744102880000|2025-04-08 09:01:20|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|0
1744102890000|2025-04-08 09:01:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|47
1744102900000|2025-04-08 09:01:40|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|29
1744102910000|2025-04-08 09:01:50|28.63|28.55|28.66|28.58|28.66|28.58|28.62|28.54|8
1744102920000|2025-04-08 09:02:00|28.67|28.59|28.73|28.65|28.73|28.65|28.66|28.58|245
1744102930000|2025-04-08 09:02:10|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744102940000|2025-04-08 09:02:20|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|2
1744102950000|2025-04-08 09:02:30|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744102970000|2025-04-08 09:02:50|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|1
1744102980000|2025-04-08 09:03:00|28.73|28.65|28.73|28.65|28.73|28.65|28.71|28.63|0
1744102990000|2025-04-08 09:03:10|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1744103010000|2025-04-08 09:03:30|28.7|28.62|28.69|28.61|28.7|28.62|28.69|28.61|28
1744103020000|2025-04-08 09:03:40|28.7|28.62|28.73|28.65|28.73|28.65|28.7|28.62|29
1744103030000|2025-04-08 09:03:50|||||||||7
1744103040000|2025-04-08 09:04:00|28.74|28.66|28.76|28.68|28.76|28.68|28.74|28.66|0
1744103070000|2025-04-08 09:04:30|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|4
1744103080000|2025-04-08 09:04:40|28.73|28.65|28.71|28.63|28.73|28.65|28.71|28.63|1
1744103100000|2025-04-08 09:05:00|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|0
1744103110000|2025-04-08 09:05:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744103120000|2025-04-08 09:05:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|4
1744103130000|2025-04-08 09:05:30|28.66|28.58|28.65|28.57|28.74|28.6|28.65|28.49|4
1744103140000|2025-04-08 09:05:40|28.73|28.48|28.64|28.56|28.73|28.57|28.64|28.48|3
1744103160000|2025-04-08 09:06:00|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|11
1744103190000|2025-04-08 09:06:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744103200000|2025-04-08 09:06:40|||||||||11
1744103210000|2025-04-08 09:06:50|28.66|28.58|28.66|28.58|28.68|28.6|28.66|28.58|6
1744103240000|2025-04-08 09:07:20|28.65|28.57|28.66|28.58|28.66|28.58|28.65|28.57|0
1744103260000|2025-04-08 09:07:40|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|41
1744103270000|2025-04-08 09:07:50|28.59|28.51|28.63|28.55|28.71|28.55|28.58|28.46|0
1744103280000|2025-04-08 09:08:00|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|0
1744103300000|2025-04-08 09:08:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744103310000|2025-04-08 09:08:30|28.58|28.5|28.66|28.41|28.66|28.5|28.58|28.41|6
1744103320000|2025-04-08 09:08:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744103340000|2025-04-08 09:09:00|28.62|28.54|28.65|28.57|28.66|28.58|28.62|28.54|29
1744103350000|2025-04-08 09:09:10|28.63|28.55|28.67|28.59|28.67|28.59|28.63|28.55|0
1744103360000|2025-04-08 09:09:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744103370000|2025-04-08 09:09:30|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|2
1744103380000|2025-04-08 09:09:40|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1744103390000|2025-04-08 09:09:50|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1744103400000|2025-04-08 09:10:00|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|0
1744103410000|2025-04-08 09:10:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|7
1744103420000|2025-04-08 09:10:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|2
1744103430000|2025-04-08 09:10:30|28.63|28.55|28.57|28.49|28.63|28.55|28.57|28.49|43
1744103440000|2025-04-08 09:10:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|1
1744103450000|2025-04-08 09:10:50|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1744103480000|2025-04-08 09:11:20|28.58|28.5|28.56|28.48|28.58|28.5|28.53|28.45|0
1744103490000|2025-04-08 09:11:30|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1744103500000|2025-04-08 09:11:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744103510000|2025-04-08 09:11:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|0
1744103520000|2025-04-08 09:12:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1744103540000|2025-04-08 09:12:20|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|4
1744103570000|2025-04-08 09:12:50|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1744103580000|2025-04-08 09:13:00|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|36
1744103590000|2025-04-08 09:13:10|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|0
1744103600000|2025-04-08 09:13:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|4
1744103640000|2025-04-08 09:14:00|||||||||5
1744103650000|2025-04-08 09:14:10|28.51|28.43|28.53|28.45|28.54|28.46|28.51|28.43|15
1744103660000|2025-04-08 09:14:20|28.54|28.46|28.55|28.47|28.55|28.47|28.53|28.45|7
1744103670000|2025-04-08 09:14:30|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1744103680000|2025-04-08 09:14:40|28.55|28.47|28.55|28.47|28.55|28.47|28.53|28.45|0
1744103690000|2025-04-08 09:14:50|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|4
1744103700000|2025-04-08 09:15:00|28.54|28.46|28.57|28.49|28.57|28.49|28.52|28.44|13
1744103710000|2025-04-08 09:15:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|0
1744103720000|2025-04-08 09:15:20|28.63|28.38|28.53|28.45|28.63|28.47|28.53|28.38|28
1744103730000|2025-04-08 09:15:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744103740000|2025-04-08 09:15:40|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|1
1744103750000|2025-04-08 09:15:50|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|3
1744103760000|2025-04-08 09:16:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1744103770000|2025-04-08 09:16:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1744103780000|2025-04-08 09:16:20|28.55|28.47|28.53|28.45|28.55|28.47|28.53|28.45|0
1744103790000|2025-04-08 09:16:30|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744103830000|2025-04-08 09:17:10|28.53|28.45|28.52|28.44|28.53|28.45|28.51|28.43|8
1744103890000|2025-04-08 09:18:10|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|0
1744103900000|2025-04-08 09:18:20|28.53|28.45|28.56|28.48|28.56|28.48|28.53|28.45|0
1744103920000|2025-04-08 09:18:40|28.55|28.47|28.53|28.45|28.55|28.47|28.52|28.44|4
1744103930000|2025-04-08 09:18:50|28.54|28.46|28.53|28.45|28.54|28.46|28.52|28.44|29
1744103940000|2025-04-08 09:19:00|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1744103950000|2025-04-08 09:19:10|28.53|28.45|28.52|28.44|28.53|28.45|28.52|28.44|3
1744103960000|2025-04-08 09:19:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|1
1744103980000|2025-04-08 09:19:40|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|0
1744103990000|2025-04-08 09:19:50|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744104000000|2025-04-08 09:20:00|28.53|28.45|28.53|28.45|28.53|28.45|28.52|28.44|0
1744104010000|2025-04-08 09:20:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1744104020000|2025-04-08 09:20:20|28.51|28.43|28.59|28.51|28.59|28.51|28.51|28.43|0
1744104030000|2025-04-08 09:20:30|28.6|28.52|28.64|28.56|28.65|28.57|28.6|28.52|20
1744104040000|2025-04-08 09:20:40|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1744104050000|2025-04-08 09:20:50|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|1
1744104060000|2025-04-08 09:21:00|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|1
1744104070000|2025-04-08 09:21:10|28.68|28.43|28.68|28.43|28.68|28.43|28.68|28.43|0
1744104080000|2025-04-08 09:21:20|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|0
1744104090000|2025-04-08 09:21:30|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|0
1744104100000|2025-04-08 09:21:40|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|1
1744104110000|2025-04-08 09:21:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|12
1744104120000|2025-04-08 09:22:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744104140000|2025-04-08 09:22:20|28.6|28.52|28.62|28.54|28.62|28.54|28.6|28.52|0
1744104170000|2025-04-08 09:22:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1744104180000|2025-04-08 09:23:00|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|3
1744104210000|2025-04-08 09:23:30|28.57|28.49|28.59|28.51|28.59|28.51|28.57|28.49|6
1744104220000|2025-04-08 09:23:40|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|0
1744104230000|2025-04-08 09:23:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|3
1744104240000|2025-04-08 09:24:00|||||||||3
1744104250000|2025-04-08 09:24:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1744104260000|2025-04-08 09:24:20|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744104270000|2025-04-08 09:24:30|||||||||2
1744104280000|2025-04-08 09:24:40|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|41
1744104290000|2025-04-08 09:24:50|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|1
1744104300000|2025-04-08 09:25:00|28.54|28.46|28.55|28.47|28.55|28.47|28.54|28.46|0
1744104310000|2025-04-08 09:25:10|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|16
1744104320000|2025-04-08 09:25:20|28.63|28.55|28.68|28.6|28.68|28.6|28.62|28.54|6
1744104330000|2025-04-08 09:25:30|28.7|28.62|28.7|28.62|28.7|28.62|28.7|28.62|5
1744104340000|2025-04-08 09:25:40|28.68|28.6|28.68|28.6|28.71|28.63|28.68|28.6|0
1744104350000|2025-04-08 09:25:50|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744104360000|2025-04-08 09:26:00|28.68|28.6|28.68|28.6|28.71|28.63|28.68|28.6|12
1744104400000|2025-04-08 09:26:40|28.66|28.58|28.65|28.57|28.66|28.58|28.65|28.57|9
1744104430000|2025-04-08 09:27:10|28.61|28.53|28.63|28.55|28.63|28.55|28.61|28.53|0
1744104440000|2025-04-08 09:27:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744104450000|2025-04-08 09:27:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|11
1744104460000|2025-04-08 09:27:40|||||||||1
1744104470000|2025-04-08 09:27:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1744104480000|2025-04-08 09:28:00|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|1
1744104510000|2025-04-08 09:28:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|4
1744104520000|2025-04-08 09:28:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744104530000|2025-04-08 09:28:50|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|1
1744104540000|2025-04-08 09:29:00|28.59|28.51|28.6|28.52|28.6|28.52|28.58|28.5|15
1744104550000|2025-04-08 09:29:10|28.58|28.5|28.6|28.52|28.6|28.52|28.56|28.48|7
1744104560000|2025-04-08 09:29:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1744104570000|2025-04-08 09:29:30|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|6
1744104580000|2025-04-08 09:29:40|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1744104590000|2025-04-08 09:29:50|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|5
1744104600000|2025-04-08 09:30:00|28.56|28.48|28.58|28.5|28.58|28.5|28.56|28.48|2
1744104610000|2025-04-08 09:30:10|||||||||1
1744104620000|2025-04-08 09:30:20|||||||||3
1744104630000|2025-04-08 09:30:30|28.6|28.52|28.6|28.52|28.64|28.56|28.6|28.52|2
1744104640000|2025-04-08 09:30:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|3
1744104660000|2025-04-08 09:31:00|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|5
1744104670000|2025-04-08 09:31:10|28.54|28.46|28.55|28.47|28.63|28.47|28.54|28.38|11
1744104680000|2025-04-08 09:31:20|28.56|28.48|28.57|28.49|28.58|28.5|28.55|28.47|1
1744104700000|2025-04-08 09:31:40|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|1
1744104720000|2025-04-08 09:32:00|28.58|28.5|28.58|28.5|28.6|28.52|28.58|28.5|4
1744104730000|2025-04-08 09:32:10|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|1
1744104740000|2025-04-08 09:32:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|0
1744104750000|2025-04-08 09:32:30|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|8
1744104760000|2025-04-08 09:32:40|||||||||13
1744104770000|2025-04-08 09:32:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1744104780000|2025-04-08 09:33:00|28.6|28.52|28.56|28.48|28.6|28.52|28.56|28.48|0
1744104790000|2025-04-08 09:33:10|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|10
1744104800000|2025-04-08 09:33:20|||||||||2
1744104820000|2025-04-08 09:33:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|39
1744104830000|2025-04-08 09:33:50|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|16
1744104840000|2025-04-08 09:34:00|28.54|28.46|28.53|28.45|28.56|28.48|28.51|28.43|2
1744104870000|2025-04-08 09:34:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1744104880000|2025-04-08 09:34:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744104900000|2025-04-08 09:35:00|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|2
1744104920000|2025-04-08 09:35:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744104950000|2025-04-08 09:35:50|28.56|28.48|28.59|28.51|28.59|28.51|28.56|28.48|0
1744104960000|2025-04-08 09:36:00|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|2
1744104970000|2025-04-08 09:36:10|28.62|28.54|28.62|28.54|28.62|28.54|28.61|28.53|1
1744104980000|2025-04-08 09:36:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1744104990000|2025-04-08 09:36:30|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|1
1744105000000|2025-04-08 09:36:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744105010000|2025-04-08 09:36:50|28.61|28.53|28.61|28.53|28.62|28.54|28.61|28.53|2
1744105020000|2025-04-08 09:37:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744105040000|2025-04-08 09:37:20|28.61|28.53|28.58|28.5|28.67|28.53|28.58|28.42|2
1744105050000|2025-04-08 09:37:30|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|1
1744105060000|2025-04-08 09:37:40|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|2
1744105070000|2025-04-08 09:37:50|28.59|28.51|28.59|28.51|28.59|28.51|28.58|28.5|0
1744105080000|2025-04-08 09:38:00|28.62|28.54|28.61|28.53|28.62|28.54|28.59|28.51|1
1744105090000|2025-04-08 09:38:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1744105110000|2025-04-08 09:38:30|28.58|28.5|28.58|28.5|28.59|28.51|28.58|28.5|2
1744105120000|2025-04-08 09:38:40|28.56|28.48|28.58|28.5|28.59|28.51|28.56|28.48|0
1744105140000|2025-04-08 09:39:00|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|1
1744105150000|2025-04-08 09:39:10|28.59|28.51|28.58|28.5|28.59|28.51|28.58|28.5|0
1744105200000|2025-04-08 09:40:00|28.59|28.51|28.56|28.48|28.59|28.51|28.56|28.48|1
1744105210000|2025-04-08 09:40:10|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|1
1744105220000|2025-04-08 09:40:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1744105230000|2025-04-08 09:40:30|28.61|28.53|28.56|28.48|28.61|28.53|28.56|28.48|4
1744105240000|2025-04-08 09:40:40|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|0
1744105250000|2025-04-08 09:40:50|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1744105260000|2025-04-08 09:41:00|28.56|28.48|28.56|28.48|28.58|28.5|28.56|28.48|1
1744105290000|2025-04-08 09:41:30|28.51|28.43|28.53|28.45|28.54|28.46|28.51|28.43|2
1744105300000|2025-04-08 09:41:40|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1744105310000|2025-04-08 09:41:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1744105320000|2025-04-08 09:42:00|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|1
1744105330000|2025-04-08 09:42:10|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|0
1744105340000|2025-04-08 09:42:20|28.5|28.42|28.57|28.32|28.57|28.42|28.48|28.31|2
1744105350000|2025-04-08 09:42:30|28.48|28.4|28.5|28.42|28.56|28.43|28.47|28.31|5
1744105360000|2025-04-08 09:42:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744105370000|2025-04-08 09:42:50|28.56|28.31|28.47|28.39|28.56|28.39|28.45|28.31|1
1744105380000|2025-04-08 09:43:00|28.45|28.37|28.48|28.4|28.48|28.4|28.45|28.37|1
1744105420000|2025-04-08 09:43:40|28.47|28.39|28.48|28.4|28.48|28.4|28.47|28.39|3
1744105430000|2025-04-08 09:43:50|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1744105440000|2025-04-08 09:44:00|28.48|28.4|28.47|28.39|28.49|28.41|28.47|28.39|1
1744105480000|2025-04-08 09:44:40|28.48|28.4|28.48|28.4|28.48|28.4|28.47|28.39|0
1744105490000|2025-04-08 09:44:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744105500000|2025-04-08 09:45:00|||||||||2
1744105520000|2025-04-08 09:45:20|28.51|28.43|28.53|28.45|28.53|28.45|28.5|28.42|0
1744105530000|2025-04-08 09:45:30|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|2
1744105550000|2025-04-08 09:45:50|||||||||1
1744105560000|2025-04-08 09:46:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|6
1744105570000|2025-04-08 09:46:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1744105580000|2025-04-08 09:46:20|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|7
1744105600000|2025-04-08 09:46:40|28.59|28.51|28.61|28.53|28.61|28.53|28.58|28.5|1
1744105610000|2025-04-08 09:46:50|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1744105620000|2025-04-08 09:47:00|28.59|28.51|28.62|28.54|28.62|28.54|28.58|28.5|10
1744105630000|2025-04-08 09:47:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|4
1744105650000|2025-04-08 09:47:30|28.59|28.51|28.59|28.51|28.6|28.52|28.59|28.51|10
1744105660000|2025-04-08 09:47:40|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744105670000|2025-04-08 09:47:50|28.65|28.57|28.67|28.59|28.67|28.59|28.64|28.56|25
1744105680000|2025-04-08 09:48:00|28.64|28.56|28.66|28.58|28.66|28.58|28.64|28.56|1
1744105690000|2025-04-08 09:48:10|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1744105700000|2025-04-08 09:48:20|28.66|28.58|28.66|28.58|28.67|28.59|28.66|28.58|2
1744105710000|2025-04-08 09:48:30|28.64|28.56|28.64|28.56|28.64|28.56|28.64|28.56|0
1744105720000|2025-04-08 09:48:40|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744105730000|2025-04-08 09:48:50|28.67|28.59|28.66|28.58|28.67|28.59|28.66|28.58|1
1744105740000|2025-04-08 09:49:00|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|1
1744105790000|2025-04-08 09:49:50|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|5
1744105800000|2025-04-08 09:50:00|28.63|28.55|28.64|28.56|28.64|28.56|28.63|28.55|0
1744105820000|2025-04-08 09:50:20|||||||||4
1744105830000|2025-04-08 09:50:30|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|4
1744105840000|2025-04-08 09:50:40|||||||||4
1744105860000|2025-04-08 09:51:00|28.67|28.59|28.7|28.62|28.7|28.62|28.66|28.58|27
1744105880000|2025-04-08 09:51:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|2
1744105890000|2025-04-08 09:51:30|||||||||210
1744105900000|2025-04-08 09:51:40|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|10
1744105920000|2025-04-08 09:52:00|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744105940000|2025-04-08 09:52:20|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|2
1744105950000|2025-04-08 09:52:30|28.62|28.54|28.62|28.54|28.62|28.54|28.6|28.52|1
1744105960000|2025-04-08 09:52:40|28.6|28.52|28.59|28.51|28.62|28.54|28.59|28.51|2
1744105970000|2025-04-08 09:52:50|28.61|28.53|28.6|28.52|28.62|28.54|28.6|28.52|10
1744105980000|2025-04-08 09:53:00|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744105990000|2025-04-08 09:53:10|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|0
1744106000000|2025-04-08 09:53:20|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|14
1744106010000|2025-04-08 09:53:30|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|13
1744106020000|2025-04-08 09:53:40|28.62|28.54|28.61|28.53|28.62|28.54|28.61|28.53|6
1744106030000|2025-04-08 09:53:50|28.55|28.47|28.48|28.4|28.55|28.47|28.48|28.4|3
1744106040000|2025-04-08 09:54:00|28.5|28.42|28.46|28.38|28.54|28.43|28.46|28.29|14
1744106050000|2025-04-08 09:54:10|28.47|28.39|28.47|28.39|28.48|28.4|28.47|28.39|18
1744106070000|2025-04-08 09:54:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|22
1744106080000|2025-04-08 09:54:40|28.49|28.41|28.5|28.42|28.52|28.44|28.49|28.41|31
1744106090000|2025-04-08 09:54:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|112
1744106100000|2025-04-08 09:55:00|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|67
1744106110000|2025-04-08 09:55:10|28.54|28.46|28.5|28.42|28.54|28.46|28.5|28.42|15
1744106130000|2025-04-08 09:55:30|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|16
1744106140000|2025-04-08 09:55:40|||||||||13
1744106150000|2025-04-08 09:55:50|28.51|28.43|28.52|28.44|28.52|28.44|28.49|28.41|1
1744106160000|2025-04-08 09:56:00|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|15
1744106170000|2025-04-08 09:56:10|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|0
1744106180000|2025-04-08 09:56:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744106190000|2025-04-08 09:56:30|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|50
1744106200000|2025-04-08 09:56:40|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744106210000|2025-04-08 09:56:50|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|1
1744106220000|2025-04-08 09:57:00|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|8
1744106230000|2025-04-08 09:57:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|27
1744106240000|2025-04-08 09:57:20|||||||||10
1744106250000|2025-04-08 09:57:30|28.52|28.44|28.49|28.41|28.52|28.44|28.48|28.4|36
1744106260000|2025-04-08 09:57:40|28.46|28.38|28.49|28.41|28.49|28.41|28.46|28.38|22
1744106270000|2025-04-08 09:57:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|3
1744106280000|2025-04-08 09:58:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|9
1744106290000|2025-04-08 09:58:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|29
1744106300000|2025-04-08 09:58:20|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|47
1744106310000|2025-04-08 09:58:30|28.55|28.47|28.54|28.46|28.55|28.47|28.54|28.46|1
1744106320000|2025-04-08 09:58:40|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|1
1744106340000|2025-04-08 09:59:00|||||||||1
1744106360000|2025-04-08 09:59:20|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|3
1744106410000|2025-04-08 10:00:10|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|3
1744106420000|2025-04-08 10:00:20|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|0
1744106440000|2025-04-08 10:00:40|28.52|28.44|28.53|28.45|28.53|28.45|28.52|28.44|33
1744106450000|2025-04-08 10:00:50|28.52|28.44|28.53|28.45|28.54|28.46|28.52|28.44|5
1744106460000|2025-04-08 10:01:00|28.55|28.47|28.59|28.51|28.59|28.51|28.55|28.47|3
1744106470000|2025-04-08 10:01:10|28.58|28.5|28.61|28.53|28.61|28.53|28.58|28.5|112
1744106480000|2025-04-08 10:01:20|28.59|28.51|28.63|28.55|28.63|28.55|28.58|28.5|26
1744106490000|2025-04-08 10:01:30|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|25
1744106500000|2025-04-08 10:01:40|28.6|28.52|28.61|28.53|28.63|28.55|28.59|28.51|2
1744106510000|2025-04-08 10:01:50|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|5
1744106520000|2025-04-08 10:02:00|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|48
1744106530000|2025-04-08 10:02:10|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|1
1744106540000|2025-04-08 10:02:20|28.59|28.51|28.61|28.53|28.61|28.53|28.59|28.51|0
1744106550000|2025-04-08 10:02:30|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1744106560000|2025-04-08 10:02:40|||||||||2
1744106570000|2025-04-08 10:02:50|28.58|28.5|28.55|28.47|28.58|28.5|28.55|28.47|0
1744106580000|2025-04-08 10:03:00|28.53|28.45|28.51|28.43|28.53|28.45|28.5|28.42|5
1744106590000|2025-04-08 10:03:10|28.5|28.42|28.51|28.43|28.51|28.43|28.5|28.42|1
1744106600000|2025-04-08 10:03:20|28.49|28.41|28.51|28.43|28.51|28.43|28.48|28.4|4
1744106620000|2025-04-08 10:03:40|||||||||3
1744106640000|2025-04-08 10:04:00|28.5|28.42|28.49|28.41|28.51|28.43|28.48|28.4|4
1744106650000|2025-04-08 10:04:10|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1744106670000|2025-04-08 10:04:30|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1744106680000|2025-04-08 10:04:40|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1744106690000|2025-04-08 10:04:50|28.44|28.36|28.45|28.37|28.45|28.37|28.44|28.36|14
1744106700000|2025-04-08 10:05:00|28.44|28.36|28.45|28.37|28.46|28.38|28.44|28.36|17
1744106710000|2025-04-08 10:05:10|28.46|28.38|28.48|28.4|28.49|28.41|28.46|28.38|2
1744106720000|2025-04-08 10:05:20|28.5|28.42|28.46|28.38|28.5|28.42|28.46|28.38|10
1744106730000|2025-04-08 10:05:30|28.45|28.37|28.44|28.36|28.45|28.37|28.44|28.36|18
1744106740000|2025-04-08 10:05:40|28.46|28.38|28.44|28.36|28.48|28.4|28.44|28.36|4
1744106750000|2025-04-08 10:05:50|28.46|28.38|28.45|28.37|28.46|28.38|28.45|28.37|0
1744106760000|2025-04-08 10:06:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|1
1744106780000|2025-04-08 10:06:20|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|10
1744106790000|2025-04-08 10:06:30|28.41|28.33|28.43|28.35|28.43|28.35|28.41|28.33|0
1744106810000|2025-04-08 10:06:50|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|3
1744106820000|2025-04-08 10:07:00|28.39|28.31|28.44|28.36|28.44|28.36|28.37|28.29|2
1744106830000|2025-04-08 10:07:10|28.42|28.34|28.44|28.36|28.46|28.38|28.4|28.32|23
1744106880000|2025-04-08 10:08:00|28.42|28.34|28.41|28.33|28.42|28.34|28.39|28.31|1
1744106890000|2025-04-08 10:08:10|28.4|28.32|28.39|28.31|28.4|28.32|28.39|28.31|1
1744106910000|2025-04-08 10:08:30|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|11
1744106920000|2025-04-08 10:08:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744106930000|2025-04-08 10:08:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|9
1744106940000|2025-04-08 10:09:00|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|10
1744106950000|2025-04-08 10:09:10|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|16
1744106960000|2025-04-08 10:09:20|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1744106970000|2025-04-08 10:09:30|||||||||2
1744106980000|2025-04-08 10:09:40|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|8
1744106990000|2025-04-08 10:09:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|25
1744107000000|2025-04-08 10:10:00|28.34|28.26|28.34|28.26|28.35|28.27|28.34|28.26|1
1744107010000|2025-04-08 10:10:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1744107020000|2025-04-08 10:10:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744107030000|2025-04-08 10:10:30|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|18
1744107040000|2025-04-08 10:10:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|36
1744107050000|2025-04-08 10:10:50|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|8
1744107060000|2025-04-08 10:11:00|28.46|28.38|28.46|28.38|28.46|28.38|28.44|28.36|0
1744107070000|2025-04-08 10:11:10|28.44|28.36|28.47|28.39|28.47|28.39|28.44|28.36|1
1744107080000|2025-04-08 10:11:20|28.45|28.37|28.44|28.36|28.47|28.39|28.44|28.36|0
1744107090000|2025-04-08 10:11:30|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1744107100000|2025-04-08 10:11:40|28.52|28.44|28.52|28.44|28.52|28.44|28.52|28.44|14
1744107110000|2025-04-08 10:11:50|28.5|28.42|28.49|28.41|28.5|28.42|28.49|28.41|0
1744107120000|2025-04-08 10:12:00|28.5|28.42|28.5|28.42|28.5|28.42|28.49|28.41|0
1744107150000|2025-04-08 10:12:30|28.49|28.41|28.5|28.42|28.52|28.44|28.49|28.41|8
1744107160000|2025-04-08 10:12:40|28.51|28.43|28.51|28.43|28.53|28.45|28.5|28.42|25
1744107170000|2025-04-08 10:12:50|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744107180000|2025-04-08 10:13:00|28.52|28.44|28.51|28.43|28.53|28.45|28.51|28.43|7
1744107190000|2025-04-08 10:13:10|28.5|28.42|28.5|28.42|28.51|28.43|28.5|28.42|0
1744107200000|2025-04-08 10:13:20|||||||||1
1744107220000|2025-04-08 10:13:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744107230000|2025-04-08 10:13:50|28.5|28.42|28.5|28.42|28.5|28.42|28.48|28.4|2
1744107250000|2025-04-08 10:14:10|28.52|28.44|28.52|28.44|28.52|28.44|28.5|28.42|0
1744107260000|2025-04-08 10:14:20|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744107270000|2025-04-08 10:14:30|28.52|28.44|28.5|28.42|28.53|28.45|28.5|28.42|5
1744107280000|2025-04-08 10:14:40|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|0
1744107290000|2025-04-08 10:14:50|28.51|28.43|28.53|28.45|28.53|28.45|28.51|28.43|0
1744107300000|2025-04-08 10:15:00|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|27
1744107310000|2025-04-08 10:15:10|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|9
1744107320000|2025-04-08 10:15:20|28.55|28.47|28.58|28.5|28.58|28.5|28.55|28.47|0
1744107340000|2025-04-08 10:15:40|28.57|28.49|28.62|28.54|28.63|28.55|28.57|28.49|46
1744107350000|2025-04-08 10:15:50|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|26
1744107360000|2025-04-08 10:16:00|28.64|28.56|28.67|28.59|28.68|28.6|28.63|28.55|14
1744107370000|2025-04-08 10:16:10|||||||||5
1744107380000|2025-04-08 10:16:20|28.68|28.6|28.67|28.59|28.68|28.6|28.67|28.59|5
1744107390000|2025-04-08 10:16:30|||||||||18
1744107410000|2025-04-08 10:16:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|42
1744107420000|2025-04-08 10:17:00|||||||||13
1744107450000|2025-04-08 10:17:30|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|5
1744107460000|2025-04-08 10:17:40|28.56|28.48|28.55|28.47|28.56|28.48|28.55|28.47|5
1744107470000|2025-04-08 10:17:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1744107480000|2025-04-08 10:18:00|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|0
1744107490000|2025-04-08 10:18:10|||||||||3
1744107500000|2025-04-08 10:18:20|28.53|28.45|28.5|28.42|28.53|28.45|28.5|28.42|13
1744107510000|2025-04-08 10:18:30|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744107520000|2025-04-08 10:18:40|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744107530000|2025-04-08 10:18:50|28.48|28.4|28.45|28.37|28.5|28.42|28.45|28.37|27
1744107540000|2025-04-08 10:19:00|28.43|28.35|28.44|28.36|28.44|28.36|28.42|28.34|0
1744107550000|2025-04-08 10:19:10|28.47|28.39|28.43|28.35|28.47|28.39|28.43|28.35|6
1744107560000|2025-04-08 10:19:20|28.45|28.37|28.45|28.37|28.48|28.4|28.45|28.37|8
1744107570000|2025-04-08 10:19:30|28.47|28.39|28.45|28.37|28.48|28.4|28.45|28.37|8
1744107580000|2025-04-08 10:19:40|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|3
1744107590000|2025-04-08 10:19:50|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|58
1744107600000|2025-04-08 10:20:00|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|0
1744107610000|2025-04-08 10:20:10|28.43|28.35|28.47|28.39|28.47|28.39|28.42|28.34|11
1744107620000|2025-04-08 10:20:20|28.49|28.41|28.46|28.38|28.49|28.41|28.46|28.38|1
1744107630000|2025-04-08 10:20:30|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|76
1744107650000|2025-04-08 10:20:50|||||||||2
1744107670000|2025-04-08 10:21:10|||||||||3
1744107680000|2025-04-08 10:21:20|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744107700000|2025-04-08 10:21:40|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|5
1744107710000|2025-04-08 10:21:50|28.48|28.4|28.44|28.36|28.48|28.4|28.43|28.35|2
1744107720000|2025-04-08 10:22:00|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|3
1744107760000|2025-04-08 10:22:40|||||||||3
1744107780000|2025-04-08 10:23:00|||||||||3
1744107790000|2025-04-08 10:23:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|10
1744107810000|2025-04-08 10:23:30|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1744107820000|2025-04-08 10:23:40|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744107830000|2025-04-08 10:23:50|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1744107840000|2025-04-08 10:24:00|28.38|28.3|28.4|28.32|28.4|28.32|28.38|28.3|0
1744107850000|2025-04-08 10:24:10|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|36
1744107860000|2025-04-08 10:24:20|28.4|28.32|28.4|28.32|28.42|28.34|28.39|28.31|11
1744107870000|2025-04-08 10:24:30|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|2
1744107880000|2025-04-08 10:24:40|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|11
1744107920000|2025-04-08 10:25:20|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|120
1744107930000|2025-04-08 10:25:30|||||||||4
1744107940000|2025-04-08 10:25:40|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|18
1744107950000|2025-04-08 10:25:50|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|0
1744107960000|2025-04-08 10:26:00|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1744107970000|2025-04-08 10:26:10|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|2
1744107980000|2025-04-08 10:26:20|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|20
1744107990000|2025-04-08 10:26:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|11
1744108000000|2025-04-08 10:26:40|28.36|28.28|28.34|28.26|28.36|28.28|28.33|28.25|7
1744108010000|2025-04-08 10:26:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|14
1744108020000|2025-04-08 10:27:00|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|1
1744108030000|2025-04-08 10:27:10|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|10
1744108070000|2025-04-08 10:27:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|18
1744108100000|2025-04-08 10:28:20|28.35|28.27|28.33|28.25|28.35|28.27|28.33|28.25|1
1744108110000|2025-04-08 10:28:30|||||||||1
1744108120000|2025-04-08 10:28:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1744108130000|2025-04-08 10:28:50|28.34|28.26|28.34|28.26|28.35|28.27|28.32|28.24|9
1744108140000|2025-04-08 10:29:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|9
1744108150000|2025-04-08 10:29:10|||||||||1
1744108160000|2025-04-08 10:29:20|28.35|28.27|28.38|28.3|28.38|28.3|28.35|28.27|12
1744108170000|2025-04-08 10:29:30|28.36|28.28|28.36|28.28|28.38|28.3|28.36|28.28|0
1744108180000|2025-04-08 10:29:40|28.35|28.27|28.36|28.28|28.36|28.28|28.35|28.27|1
1744108210000|2025-04-08 10:30:10|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1744108220000|2025-04-08 10:30:20|28.38|28.3|28.38|28.3|28.38|28.3|28.36|28.28|0
1744108320000|2025-04-08 10:32:00|||||||||1
1744108350000|2025-04-08 10:32:30|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1744108360000|2025-04-08 10:32:40|28.43|28.35|28.4|28.32|28.43|28.35|28.4|28.32|13
1744108370000|2025-04-08 10:32:50|28.38|28.3|28.42|28.34|28.42|28.34|28.38|28.3|8
1744108380000|2025-04-08 10:33:00|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|0
1744108400000|2025-04-08 10:33:20|28.39|28.31|28.4|28.32|28.4|28.32|28.37|28.29|13
1744108410000|2025-04-08 10:33:30|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1744108420000|2025-04-08 10:33:40|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1744108430000|2025-04-08 10:33:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|8
1744108460000|2025-04-08 10:34:20|||||||||2
1744108470000|2025-04-08 10:34:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1744108490000|2025-04-08 10:34:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744108500000|2025-04-08 10:35:00|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1744108550000|2025-04-08 10:35:50|||||||||2
1744108560000|2025-04-08 10:36:00|28.36|28.28|28.35|28.27|28.36|28.28|28.35|28.27|2
1744108570000|2025-04-08 10:36:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|2
1744108580000|2025-04-08 10:36:20|28.37|28.29|28.38|28.3|28.38|28.3|28.36|28.28|6
1744108590000|2025-04-08 10:36:30|28.35|28.27|28.33|28.25|28.36|28.28|28.33|28.25|4
1744108600000|2025-04-08 10:36:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1744108610000|2025-04-08 10:36:50|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|0
1744108620000|2025-04-08 10:37:00|28.38|28.3|28.38|28.3|28.38|28.3|28.37|28.29|2
1744108630000|2025-04-08 10:37:10|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|3
1744108660000|2025-04-08 10:37:40|28.41|28.33|28.4|28.32|28.41|28.33|28.4|28.32|6
1744108670000|2025-04-08 10:37:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744108780000|2025-04-08 10:39:40|28.36|28.28|28.37|28.29|28.37|28.29|28.36|28.28|3
1744108790000|2025-04-08 10:39:50|28.36|28.28|28.38|28.3|28.38|28.3|28.36|28.28|3
1744108800000|2025-04-08 10:40:00|28.37|28.29|28.37|28.29|28.38|28.3|28.37|28.29|6
1744108810000|2025-04-08 10:40:10|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|1
1744108870000|2025-04-08 10:41:10|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|3
1744108880000|2025-04-08 10:41:20|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|3
1744108890000|2025-04-08 10:41:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744108900000|2025-04-08 10:41:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|3
1744108910000|2025-04-08 10:41:50|28.38|28.3|28.37|28.29|28.38|28.3|28.37|28.29|2
1744108920000|2025-04-08 10:42:00|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744108930000|2025-04-08 10:42:10|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|0
1744108960000|2025-04-08 10:42:40|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|1
1744108970000|2025-04-08 10:42:50|28.44|28.36|28.46|28.38|28.46|28.38|28.44|28.36|0
1744108980000|2025-04-08 10:43:00|28.44|28.36|28.44|28.36|28.46|28.38|28.44|28.36|0
1744109000000|2025-04-08 10:43:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|3
1744109010000|2025-04-08 10:43:30|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|9
1744109020000|2025-04-08 10:43:40|28.37|28.29|28.38|28.3|28.39|28.31|28.37|28.29|2
1744109030000|2025-04-08 10:43:50|28.37|28.29|28.34|28.26|28.37|28.29|28.32|28.24|5
1744109040000|2025-04-08 10:44:00|28.35|28.27|28.32|28.24|28.37|28.29|28.32|28.24|1
1744109060000|2025-04-08 10:44:20|||||||||8
1744109070000|2025-04-08 10:44:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109090000|2025-04-08 10:44:50|28.35|28.27|28.35|28.27|28.35|28.27|28.34|28.26|0
1744109100000|2025-04-08 10:45:00|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1744109110000|2025-04-08 10:45:10|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1744109120000|2025-04-08 10:45:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|8
1744109140000|2025-04-08 10:45:40|28.38|28.3|28.37|28.29|28.4|28.32|28.37|28.29|1
1744109150000|2025-04-08 10:45:50|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1744109190000|2025-04-08 10:46:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744109200000|2025-04-08 10:46:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|4
1744109230000|2025-04-08 10:47:10|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|0
1744109260000|2025-04-08 10:47:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1744109280000|2025-04-08 10:48:00|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|31
1744109290000|2025-04-08 10:48:10|28.33|28.25|28.34|28.26|28.37|28.29|28.33|28.25|118
1744109300000|2025-04-08 10:48:20|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|0
1744109310000|2025-04-08 10:48:30|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|8
1744109330000|2025-04-08 10:48:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|3
1744109350000|2025-04-08 10:49:10|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|5
1744109360000|2025-04-08 10:49:20|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|2
1744109370000|2025-04-08 10:49:30|28.36|28.28|28.35|28.27|28.37|28.29|28.32|28.24|1
1744109380000|2025-04-08 10:49:40|28.36|28.28|28.34|28.26|28.37|28.29|28.34|28.26|0
1744109390000|2025-04-08 10:49:50|28.37|28.29|28.37|28.29|28.37|28.29|28.36|28.28|4
1744109400000|2025-04-08 10:50:00|28.36|28.28|28.36|28.28|28.37|28.29|28.36|28.28|27
1744109420000|2025-04-08 10:50:20|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1744109450000|2025-04-08 10:50:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744109460000|2025-04-08 10:51:00|||||||||4
1744109470000|2025-04-08 10:51:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|1
1744109480000|2025-04-08 10:51:20|||||||||1
1744109500000|2025-04-08 10:51:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109510000|2025-04-08 10:51:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1744109520000|2025-04-08 10:52:00|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744109530000|2025-04-08 10:52:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109540000|2025-04-08 10:52:20|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744109550000|2025-04-08 10:52:30|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1744109560000|2025-04-08 10:52:40|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|2
1744109570000|2025-04-08 10:52:50|28.34|28.26|28.36|28.28|28.36|28.28|28.31|28.23|2
1744109590000|2025-04-08 10:53:10|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|6
1744109600000|2025-04-08 10:53:20|||||||||4
1744109610000|2025-04-08 10:53:30|||||||||5
1744109620000|2025-04-08 10:53:40|||||||||3
1744109630000|2025-04-08 10:53:50|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|0
1744109640000|2025-04-08 10:54:00|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1744109650000|2025-04-08 10:54:10|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|13
1744109660000|2025-04-08 10:54:20|28.32|28.24|28.31|28.23|28.32|28.24|28.31|28.23|0
1744109670000|2025-04-08 10:54:30|28.32|28.24|28.36|28.28|28.36|28.28|28.32|28.24|0
1744109680000|2025-04-08 10:54:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109690000|2025-04-08 10:54:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|2
1744109700000|2025-04-08 10:55:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1744109730000|2025-04-08 10:55:30|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1744109740000|2025-04-08 10:55:40|28.33|28.25|28.31|28.23|28.34|28.26|28.31|28.23|3
1744109750000|2025-04-08 10:55:50|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1744109760000|2025-04-08 10:56:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|0
1744109770000|2025-04-08 10:56:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109780000|2025-04-08 10:56:20|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|1
1744109790000|2025-04-08 10:56:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1744109800000|2025-04-08 10:56:40|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1744109810000|2025-04-08 10:56:50|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|10
1744109820000|2025-04-08 10:57:00|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|0
1744109830000|2025-04-08 10:57:10|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744109840000|2025-04-08 10:57:20|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109850000|2025-04-08 10:57:30|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744109860000|2025-04-08 10:57:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744109870000|2025-04-08 10:57:50|28.36|28.28|28.36|28.28|28.36|28.28|28.34|28.26|1
1744109880000|2025-04-08 10:58:00|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|41
1744109890000|2025-04-08 10:58:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|4
1744109900000|2025-04-08 10:58:20|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|0
1744109910000|2025-04-08 10:58:30|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|1
1744109920000|2025-04-08 10:58:40|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|1
1744109940000|2025-04-08 10:59:00|28.35|28.27|28.34|28.26|28.37|28.29|28.34|28.26|1
1744109950000|2025-04-08 10:59:10|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|1
1744109980000|2025-04-08 10:59:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|2
1744109990000|2025-04-08 10:59:50|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|1
1744110000000|2025-04-08 11:00:00|28.34|28.26|28.34|28.26|28.34|28.26|28.32|28.24|0
1744110010000|2025-04-08 11:00:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1744110030000|2025-04-08 11:00:30|28.31|28.23|28.33|28.25|28.34|28.26|28.31|28.23|8
1744110040000|2025-04-08 11:00:40|28.34|28.26|28.34|28.26|28.34|28.26|28.33|28.25|0
1744110050000|2025-04-08 11:00:50|28.33|28.25|28.33|28.25|28.33|28.25|28.31|28.23|0
1744110060000|2025-04-08 11:01:00|28.31|28.23|28.33|28.25|28.33|28.25|28.31|28.23|2
1744110070000|2025-04-08 11:01:10|28.31|28.23|28.31|28.23|28.33|28.25|28.31|28.23|0
1744110090000|2025-04-08 11:01:30|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|16
1744110100000|2025-04-08 11:01:40|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1744110110000|2025-04-08 11:01:50|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|2
1744110120000|2025-04-08 11:02:00|28.29|28.21|28.32|28.24|28.32|28.24|28.29|28.21|0
1744110130000|2025-04-08 11:02:10|28.3|28.22|28.3|28.22|28.32|28.24|28.29|28.21|0
1744110140000|2025-04-08 11:02:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1744110170000|2025-04-08 11:02:50|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|0
1744110180000|2025-04-08 11:03:00|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1744110190000|2025-04-08 11:03:10|28.3|28.22|28.29|28.21|28.3|28.22|28.29|28.21|2
1744110200000|2025-04-08 11:03:20|28.3|28.22|28.27|28.19|28.3|28.22|28.27|28.19|0
1744110210000|2025-04-08 11:03:30|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|4
1744110220000|2025-04-08 11:03:40|28.25|28.17|28.24|28.16|28.26|28.18|28.24|28.16|0
1744110230000|2025-04-08 11:03:50|28.22|28.14|28.24|28.16|28.24|28.16|28.22|28.14|0
1744110250000|2025-04-08 11:04:10|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|0
1744110260000|2025-04-08 11:04:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744110280000|2025-04-08 11:04:40|||||||||1
1744110300000|2025-04-08 11:05:00|28.27|28.19|28.27|28.19|28.27|28.19|28.25|28.17|5
1744110310000|2025-04-08 11:05:10|28.25|28.17|28.25|28.17|28.25|28.17|28.24|28.16|0
1744110320000|2025-04-08 11:05:20|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1744110330000|2025-04-08 11:05:30|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1744110340000|2025-04-08 11:05:40|28.3|28.22|28.38|28.13|28.38|28.22|28.27|28.13|17
1744110350000|2025-04-08 11:05:50|28.29|28.21|28.3|28.22|28.38|28.22|28.29|28.13|1
1744110360000|2025-04-08 11:06:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1744110380000|2025-04-08 11:06:20|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|0
1744110470000|2025-04-08 11:07:50|28.28|28.2|28.25|28.17|28.28|28.2|28.23|28.15|3
1744110480000|2025-04-08 11:08:00|28.27|28.19|28.28|28.2|28.28|28.2|28.27|28.19|0
1744110490000|2025-04-08 11:08:10|||||||||1
1744110500000|2025-04-08 11:08:20|28.26|28.18|28.25|28.17|28.26|28.18|28.25|28.17|3
1744110550000|2025-04-08 11:09:10|||||||||2
1744110570000|2025-04-08 11:09:30|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|21
1744110590000|2025-04-08 11:09:50|||||||||1
1744110600000|2025-04-08 11:10:00|28.32|28.24|28.3|28.22|28.32|28.24|28.3|28.22|2
1744110620000|2025-04-08 11:10:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1744110650000|2025-04-08 11:10:50|28.27|28.19|28.25|28.17|28.27|28.19|28.25|28.17|0
1744110670000|2025-04-08 11:11:10|28.27|28.19|28.24|28.16|28.27|28.19|28.24|28.16|12
1744110680000|2025-04-08 11:11:20|28.21|28.13|28.23|28.15|28.24|28.16|28.21|28.13|7
1744110690000|2025-04-08 11:11:30|28.24|28.16|28.27|28.19|28.27|28.19|28.23|28.15|10
1744110700000|2025-04-08 11:11:40|28.26|28.18|28.27|28.19|28.27|28.19|28.24|28.16|1
1744110710000|2025-04-08 11:11:50|28.25|28.17|28.25|28.17|28.27|28.19|28.24|28.16|0
1744110720000|2025-04-08 11:12:00|28.27|28.19|28.27|28.19|28.28|28.2|28.27|28.19|3
1744110730000|2025-04-08 11:12:10|28.25|28.17|28.27|28.19|28.27|28.19|28.25|28.17|0
1744110740000|2025-04-08 11:12:20|28.29|28.21|28.33|28.25|28.33|28.25|28.29|28.21|50
1744110750000|2025-04-08 11:12:30|28.32|28.24|28.32|28.24|28.33|28.25|28.3|28.22|3
1744110760000|2025-04-08 11:12:40|28.3|28.22|28.32|28.24|28.32|28.24|28.29|28.21|0
1744110780000|2025-04-08 11:13:00|28.3|28.22|28.32|28.24|28.33|28.25|28.29|28.21|0
1744110790000|2025-04-08 11:13:10|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|0
1744110800000|2025-04-08 11:13:20|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|2
1744110810000|2025-04-08 11:13:30|28.35|28.27|28.35|28.27|28.37|28.29|28.35|28.27|0
1744110820000|2025-04-08 11:13:40|28.37|28.29|28.37|28.29|28.37|28.29|28.35|28.27|0
1744110830000|2025-04-08 11:13:50|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|0
1744110840000|2025-04-08 11:14:00|28.37|28.29|28.3|28.22|28.37|28.29|28.3|28.22|1
1744110850000|2025-04-08 11:14:10|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|4
1744110860000|2025-04-08 11:14:20|28.35|28.27|28.29|28.21|28.35|28.27|28.29|28.21|1
1744110870000|2025-04-08 11:14:30|28.3|28.22|28.32|28.24|28.32|28.24|28.3|28.22|1
1744110880000|2025-04-08 11:14:40|28.33|28.25|28.32|28.24|28.37|28.29|28.32|28.24|0
1744110890000|2025-04-08 11:14:50|28.29|28.21|28.34|28.26|28.35|28.27|28.27|28.19|3
1744110900000|2025-04-08 11:15:00|28.32|28.24|28.37|28.29|28.37|28.29|28.32|28.24|0
1744110910000|2025-04-08 11:15:10|28.38|28.3|28.37|28.29|28.38|28.3|28.35|28.27|9
1744110920000|2025-04-08 11:15:20|28.35|28.27|28.37|28.29|28.37|28.29|28.35|28.27|3
1744110930000|2025-04-08 11:15:30|28.35|28.27|28.35|28.27|28.38|28.3|28.35|28.27|0
1744110940000|2025-04-08 11:15:40|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1744110950000|2025-04-08 11:15:50|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|6
1744110970000|2025-04-08 11:16:10|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1744110980000|2025-04-08 11:16:20|28.29|28.21|28.29|28.21|28.3|28.22|28.29|28.21|1
1744110990000|2025-04-08 11:16:30|28.3|28.22|28.32|28.24|28.32|28.24|28.27|28.19|1
1744111000000|2025-04-08 11:16:40|28.29|28.21|28.29|28.21|28.3|28.22|28.29|28.21|1
1744111010000|2025-04-08 11:16:50|28.31|28.23|28.29|28.21|28.31|28.23|28.29|28.21|0
1744111020000|2025-04-08 11:17:00|28.27|28.19|28.27|28.19|28.29|28.21|28.27|28.19|0
1744111030000|2025-04-08 11:17:10|28.26|28.18|28.24|28.16|28.27|28.19|28.24|28.16|13
1744111050000|2025-04-08 11:17:30|28.23|28.15|28.21|28.13|28.24|28.16|28.21|28.13|28
1744111060000|2025-04-08 11:17:40|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1744111070000|2025-04-08 11:17:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1744111080000|2025-04-08 11:18:00|28.17|28.09|28.15|28.07|28.17|28.09|28.13|28.05|2
1744111090000|2025-04-08 11:18:10|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|0
1744111100000|2025-04-08 11:18:20|28.15|28.07|28.12|28.04|28.15|28.07|28.09|28.01|13
1744111110000|2025-04-08 11:18:30|28.14|28.06|28.1|28.02|28.19|28.06|28.1|27.94|20
1744111120000|2025-04-08 11:18:40|28.12|28.04|28.15|28.07|28.21|28.07|28.07|27.96|6
1744111130000|2025-04-08 11:18:50|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|12
1744111140000|2025-04-08 11:19:00|28.15|28.07|28.2|28.12|28.2|28.12|28.13|28.05|8
1744111150000|2025-04-08 11:19:10|28.18|28.1|28.18|28.1|28.2|28.12|28.17|28.09|0
1744111160000|2025-04-08 11:19:20|28.19|28.11|28.2|28.12|28.2|28.12|28.19|28.11|0
1744111170000|2025-04-08 11:19:30|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|0
1744111180000|2025-04-08 11:19:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|7
1744111190000|2025-04-08 11:19:50|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|1
1744111200000|2025-04-08 11:20:00|28.18|28.1|28.19|28.11|28.2|28.12|28.17|28.09|0
1744111220000|2025-04-08 11:20:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|6
1744111230000|2025-04-08 11:20:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1744111240000|2025-04-08 11:20:40|||||||||1
1744111250000|2025-04-08 11:20:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|16
1744111260000|2025-04-08 11:21:00|28.18|28.1|28.17|28.09|28.2|28.12|28.17|28.09|10
1744111270000|2025-04-08 11:21:10|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|1
1744111300000|2025-04-08 11:21:40|||||||||10
1744111320000|2025-04-08 11:22:00|28.15|28.07|28.17|28.09|28.17|28.09|28.14|28.06|0
1744111350000|2025-04-08 11:22:30|28.16|28.08|28.14|28.06|28.16|28.08|28.14|28.06|0
1744111390000|2025-04-08 11:23:10|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1744111400000|2025-04-08 11:23:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|21
1744111410000|2025-04-08 11:23:30|28.14|28.06|28.15|28.07|28.15|28.07|28.14|28.06|2
1744111420000|2025-04-08 11:23:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1744111430000|2025-04-08 11:23:50|||||||||1
1744111490000|2025-04-08 11:24:50|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|17
1744111500000|2025-04-08 11:25:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|7
1744111510000|2025-04-08 11:25:10|28.21|28.13|28.23|28.15|28.23|28.15|28.21|28.13|0
1744111520000|2025-04-08 11:25:20|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|12
1744111530000|2025-04-08 11:25:30|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1744111540000|2025-04-08 11:25:40|28.21|28.13|28.21|28.13|28.23|28.15|28.21|28.13|4
1744111550000|2025-04-08 11:25:50|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1744111570000|2025-04-08 11:26:10|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|17
1744111580000|2025-04-08 11:26:20|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1744111590000|2025-04-08 11:26:30|||||||||2
1744111600000|2025-04-08 11:26:40|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|1
1744111610000|2025-04-08 11:26:50|||||||||1
1744111620000|2025-04-08 11:27:00|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1744111630000|2025-04-08 11:27:10|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|0
1744111640000|2025-04-08 11:27:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1744111650000|2025-04-08 11:27:30|28.23|28.15|28.23|28.15|28.23|28.15|28.21|28.13|2
1744111660000|2025-04-08 11:27:40|28.21|28.13|28.24|28.16|28.24|28.16|28.21|28.13|20
1744111690000|2025-04-08 11:28:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|3
1744111700000|2025-04-08 11:28:20|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1744111710000|2025-04-08 11:28:30|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1744111730000|2025-04-08 11:28:50|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|0
1744111790000|2025-04-08 11:29:50|28.2|28.12|28.2|28.12|28.2|28.12|28.19|28.11|2
1744111800000|2025-04-08 11:30:00|28.21|28.13|28.2|28.12|28.21|28.13|28.2|28.12|0
1744111810000|2025-04-08 11:30:10|||||||||16
1744111820000|2025-04-08 11:30:20|28.21|28.13|28.2|28.12|28.22|28.14|28.2|28.12|1
1744111830000|2025-04-08 11:30:30|28.21|28.13|28.18|28.1|28.21|28.13|28.18|28.1|1
1744111840000|2025-04-08 11:30:40|28.16|28.08|28.17|28.09|28.18|28.1|28.16|28.08|6
1744111850000|2025-04-08 11:30:50|28.16|28.08|28.12|28.04|28.16|28.08|28.12|28.04|1
1744111860000|2025-04-08 11:31:00|28.1|28.02|28.08|28|28.1|28.02|28.08|28|8
1744111870000|2025-04-08 11:31:10|28.06|27.98|28.14|28.06|28.14|28.06|28.06|27.98|53
1744111880000|2025-04-08 11:31:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1744111900000|2025-04-08 11:31:40|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1744111910000|2025-04-08 11:31:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1744111920000|2025-04-08 11:32:00|28.14|28.06|28.1|28.02|28.14|28.06|28.1|28.02|0
1744111940000|2025-04-08 11:32:20|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|36
1744111950000|2025-04-08 11:32:30|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|84
1744111960000|2025-04-08 11:32:40|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|8
1744111980000|2025-04-08 11:33:00|||||||||25
1744112000000|2025-04-08 11:33:20|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1744112010000|2025-04-08 11:33:30|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|1
1744112020000|2025-04-08 11:33:40|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|0
1744112050000|2025-04-08 11:34:10|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|16
1744112060000|2025-04-08 11:34:20|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744112070000|2025-04-08 11:34:30|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|0
1744112080000|2025-04-08 11:34:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744112090000|2025-04-08 11:34:50|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|17
1744112100000|2025-04-08 11:35:00|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|2
1744112110000|2025-04-08 11:35:10|27.99|27.91|27.99|27.91|28.01|27.93|27.99|27.91|0
1744112120000|2025-04-08 11:35:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|22
1744112130000|2025-04-08 11:35:30|28.01|27.93|28.06|27.98|28.06|27.98|28.01|27.93|30
1744112150000|2025-04-08 11:35:50|28.07|27.99|28.06|27.98|28.09|28.01|28.06|27.98|4
1744112160000|2025-04-08 11:36:00|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|0
1744112170000|2025-04-08 11:36:10|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|1
1744112180000|2025-04-08 11:36:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|1
1744112190000|2025-04-08 11:36:30|28.01|27.93|28|27.92|28.01|27.93|27.99|27.91|47
1744112200000|2025-04-08 11:36:40|27.99|27.91|27.99|27.91|28|27.92|27.99|27.91|4
1744112210000|2025-04-08 11:36:50|28|27.92|28|27.92|28|27.92|27.99|27.91|8
1744112220000|2025-04-08 11:37:00|27.99|27.91|27.97|27.89|28|27.92|27.97|27.89|1
1744112230000|2025-04-08 11:37:10|27.98|27.9|27.84|27.76|27.98|27.9|27.84|27.76|25
1744112240000|2025-04-08 11:37:20|27.83|27.75|27.83|27.75|27.84|27.76|27.83|27.75|6
1744112250000|2025-04-08 11:37:30|27.84|27.76|27.89|27.81|27.89|27.81|27.84|27.76|5
1744112260000|2025-04-08 11:37:40|27.91|27.83|27.86|27.78|27.91|27.83|27.86|27.78|3
1744112270000|2025-04-08 11:37:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|5
1744112280000|2025-04-08 11:38:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|17
1744112290000|2025-04-08 11:38:10|27.87|27.79|27.87|27.79|27.9|27.82|27.87|27.79|23
1744112300000|2025-04-08 11:38:20|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|4
1744112310000|2025-04-08 11:38:30|||||||||20
1744112320000|2025-04-08 11:38:40|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|5
1744112330000|2025-04-08 11:38:50|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1744112340000|2025-04-08 11:39:00|||||||||10
1744112350000|2025-04-08 11:39:10|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|14
1744112360000|2025-04-08 11:39:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1744112380000|2025-04-08 11:39:40|27.86|27.78|27.89|27.81|27.89|27.81|27.85|27.77|3
1744112400000|2025-04-08 11:40:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|14
1744112410000|2025-04-08 11:40:10|27.92|27.84|27.92|27.84|27.92|27.84|27.91|27.83|17
1744112420000|2025-04-08 11:40:20|28|27.75|27.87|27.79|28|27.84|27.87|27.75|52
1744112430000|2025-04-08 11:40:30|27.9|27.82|27.88|27.8|27.9|27.82|27.85|27.77|10
1744112440000|2025-04-08 11:40:40|27.87|27.79|27.9|27.82|27.9|27.82|27.87|27.79|2
1744112450000|2025-04-08 11:40:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1744112460000|2025-04-08 11:41:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744112470000|2025-04-08 11:41:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|1
1744112480000|2025-04-08 11:41:20|||||||||1
1744112490000|2025-04-08 11:41:30|||||||||5
1744112500000|2025-04-08 11:41:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|4
1744112510000|2025-04-08 11:41:50|||||||||1
1744112520000|2025-04-08 11:42:00|27.8|27.72|27.73|27.65|27.8|27.72|27.73|27.65|19
1744112530000|2025-04-08 11:42:10|27.74|27.66|27.75|27.67|27.75|27.67|27.73|27.65|3
1744112540000|2025-04-08 11:42:20|27.76|27.68|27.78|27.7|27.8|27.72|27.76|27.68|23
1744112550000|2025-04-08 11:42:30|27.76|27.68|27.79|27.71|27.79|27.71|27.75|27.67|17
1744112560000|2025-04-08 11:42:40|||||||||1
1744112570000|2025-04-08 11:42:50|||||||||3
1744112580000|2025-04-08 11:43:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|10
1744112590000|2025-04-08 11:43:10|27.74|27.66|27.75|27.67|27.76|27.68|27.74|27.66|1
1744112600000|2025-04-08 11:43:20|27.71|27.63|27.73|27.65|27.75|27.67|27.71|27.63|16
1744112610000|2025-04-08 11:43:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744112620000|2025-04-08 11:43:40|27.76|27.68|27.76|27.68|27.78|27.7|27.76|27.68|32
1744112630000|2025-04-08 11:43:50|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|13
1744112640000|2025-04-08 11:44:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1744112650000|2025-04-08 11:44:10|||||||||3
1744112660000|2025-04-08 11:44:20|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1744112680000|2025-04-08 11:44:40|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|2
1744112690000|2025-04-08 11:44:50|27.78|27.7|27.78|27.7|27.86|27.7|27.76|27.61|15
1744112700000|2025-04-08 11:45:00|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1744112730000|2025-04-08 11:45:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|1
1744112740000|2025-04-08 11:45:40|27.73|27.65|27.78|27.7|27.78|27.7|27.73|27.65|12
1744112750000|2025-04-08 11:45:50|27.8|27.72|27.81|27.73|27.85|27.77|27.8|27.72|6
1744112760000|2025-04-08 11:46:00|27.85|27.77|27.83|27.75|27.86|27.78|27.83|27.75|9
1744112770000|2025-04-08 11:46:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|1
1744112780000|2025-04-08 11:46:20|27.85|27.77|27.86|27.78|27.86|27.78|27.85|27.77|1
1744112790000|2025-04-08 11:46:30|||||||||2
1744112800000|2025-04-08 11:46:40|||||||||1
1744112810000|2025-04-08 11:46:50|27.84|27.76|27.79|27.71|27.84|27.76|27.79|27.71|0
1744112820000|2025-04-08 11:47:00|27.81|27.73|27.86|27.78|27.86|27.78|27.81|27.73|0
1744112850000|2025-04-08 11:47:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|3
1744112880000|2025-04-08 11:48:00|27.9|27.82|27.92|27.84|27.94|27.86|27.9|27.82|49
1744112890000|2025-04-08 11:48:10|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|13
1744112900000|2025-04-08 11:48:20|27.85|27.77|27.85|27.77|27.87|27.79|27.85|27.77|0
1744112910000|2025-04-08 11:48:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744112920000|2025-04-08 11:48:40|27.91|27.83|27.89|27.81|27.91|27.83|27.89|27.81|0
1744112930000|2025-04-08 11:48:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1744112940000|2025-04-08 11:49:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1744112980000|2025-04-08 11:49:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744112990000|2025-04-08 11:49:50|27.79|27.71|27.8|27.72|27.8|27.72|27.78|27.7|13
1744113000000|2025-04-08 11:50:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|3
1744113010000|2025-04-08 11:50:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1744113020000|2025-04-08 11:50:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|1
1744113030000|2025-04-08 11:50:30|27.78|27.7|27.74|27.66|27.78|27.7|27.74|27.66|1
1744113040000|2025-04-08 11:50:40|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|1
1744113050000|2025-04-08 11:50:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744113060000|2025-04-08 11:51:00|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|1
1744113070000|2025-04-08 11:51:10|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1744113080000|2025-04-08 11:51:20|27.79|27.71|27.79|27.71|27.79|27.71|27.78|27.7|1
1744113120000|2025-04-08 11:52:00|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1744113130000|2025-04-08 11:52:10|27.78|27.7|27.78|27.7|27.78|27.7|27.74|27.66|1
1744113140000|2025-04-08 11:52:20|27.74|27.66|27.74|27.66|27.78|27.7|27.74|27.66|0
1744113150000|2025-04-08 11:52:30|27.76|27.68|27.78|27.7|27.78|27.7|27.76|27.68|1
1744113160000|2025-04-08 11:52:40|27.76|27.68|27.78|27.7|27.78|27.7|27.74|27.66|0
1744113170000|2025-04-08 11:52:50|27.79|27.71|27.78|27.7|27.81|27.73|27.78|27.7|8
1744113180000|2025-04-08 11:53:00|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|3
1744113190000|2025-04-08 11:53:10|||||||||1
1744113220000|2025-04-08 11:53:40|27.8|27.72|27.86|27.78|27.86|27.78|27.8|27.72|8
1744113230000|2025-04-08 11:53:50|27.88|27.8|27.85|27.77|27.88|27.8|27.83|27.75|2
1744113240000|2025-04-08 11:54:00|||||||||1
1744113250000|2025-04-08 11:54:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|11
1744113260000|2025-04-08 11:54:20|27.82|27.74|27.8|27.72|27.82|27.74|27.8|27.72|0
1744113270000|2025-04-08 11:54:30|27.79|27.71|27.8|27.72|27.8|27.72|27.79|27.71|1
1744113280000|2025-04-08 11:54:40|27.81|27.73|27.82|27.74|27.91|27.77|27.8|27.66|0
1744113290000|2025-04-08 11:54:50|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|0
1744113300000|2025-04-08 11:55:00|27.77|27.69|27.75|27.67|27.78|27.7|27.75|27.67|0
1744113310000|2025-04-08 11:55:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|4
1744113320000|2025-04-08 11:55:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|1
1744113350000|2025-04-08 11:55:50|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1744113360000|2025-04-08 11:56:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|11
1744113370000|2025-04-08 11:56:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744113380000|2025-04-08 11:56:20|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|2
1744113390000|2025-04-08 11:56:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744113400000|2025-04-08 11:56:40|27.73|27.65|27.73|27.65|27.75|27.67|27.72|27.64|1
1744113420000|2025-04-08 11:57:00|27.75|27.67|27.82|27.57|27.82|27.68|27.73|27.57|9
1744113430000|2025-04-08 11:57:10|27.84|27.59|27.84|27.59|27.84|27.59|27.84|27.59|0
1744113450000|2025-04-08 11:57:30|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|2
1744113460000|2025-04-08 11:57:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1744113470000|2025-04-08 11:57:50|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|2
1744113490000|2025-04-08 11:58:10|27.72|27.64|27.73|27.65|27.73|27.65|27.7|27.62|8
1744113500000|2025-04-08 11:58:20|27.71|27.63|27.7|27.62|27.71|27.63|27.7|27.62|0
1744113510000|2025-04-08 11:58:30|||||||||1
1744113540000|2025-04-08 11:59:00|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|11
1744113550000|2025-04-08 11:59:10|27.66|27.58|27.67|27.59|27.67|27.59|27.66|27.58|2
1744113560000|2025-04-08 11:59:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1744113590000|2025-04-08 11:59:50|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|0
1744113600000|2025-04-08 12:00:00|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|8
1744113610000|2025-04-08 12:00:10|27.63|27.55|27.63|27.55|27.64|27.56|27.63|27.55|8
1744113620000|2025-04-08 12:00:20|27.61|27.53|27.61|27.53|27.61|27.53|27.6|27.52|7
1744113630000|2025-04-08 12:00:30|27.63|27.55|27.61|27.53|27.64|27.56|27.61|27.53|1
1744113650000|2025-04-08 12:00:50|27.63|27.55|27.66|27.58|27.68|27.6|27.61|27.53|23
1744113660000|2025-04-08 12:01:00|27.68|27.6|27.66|27.58|27.69|27.61|27.66|27.58|1
1744113670000|2025-04-08 12:01:10|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|0
1744113680000|2025-04-08 12:01:20|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|13
1744113700000|2025-04-08 12:01:40|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|8
1744113710000|2025-04-08 12:01:50|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1744113720000|2025-04-08 12:02:00|27.76|27.68|27.77|27.69|27.77|27.69|27.76|27.68|25
1744113730000|2025-04-08 12:02:10|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|8
1744113740000|2025-04-08 12:02:20|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|0
1744113750000|2025-04-08 12:02:30|27.77|27.69|27.78|27.7|27.8|27.72|27.77|27.69|0
1744113760000|2025-04-08 12:02:40|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1744113770000|2025-04-08 12:02:50|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1744113780000|2025-04-08 12:03:00|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|6
1744113790000|2025-04-08 12:03:10|27.78|27.7|27.8|27.72|27.8|27.72|27.76|27.68|8
1744113810000|2025-04-08 12:03:30|27.84|27.76|27.86|27.78|27.86|27.78|27.84|27.76|23
1744113820000|2025-04-08 12:03:40|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1744113830000|2025-04-08 12:03:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1744113840000|2025-04-08 12:04:00|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|9
1744113850000|2025-04-08 12:04:10|27.85|27.77|27.87|27.79|27.88|27.8|27.85|27.77|12
1744113860000|2025-04-08 12:04:20|27.88|27.8|27.86|27.78|27.88|27.8|27.8|27.72|16
1744113870000|2025-04-08 12:04:30|27.84|27.76|27.85|27.77|27.86|27.78|27.84|27.76|94
1744113880000|2025-04-08 12:04:40|27.86|27.78|27.85|27.77|27.86|27.78|27.85|27.77|0
1744113900000|2025-04-08 12:05:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1744113910000|2025-04-08 12:05:10|27.88|27.8|27.86|27.78|27.88|27.8|27.84|27.76|33
1744113920000|2025-04-08 12:05:20|27.87|27.79|27.91|27.83|27.91|27.83|27.87|27.79|14
1744113940000|2025-04-08 12:05:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1744113950000|2025-04-08 12:05:50|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|2
1744113960000|2025-04-08 12:06:00|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|2
1744113970000|2025-04-08 12:06:10|27.82|27.74|27.81|27.73|27.82|27.74|27.78|27.7|2
1744113980000|2025-04-08 12:06:20|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1744113990000|2025-04-08 12:06:30|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|0
1744114000000|2025-04-08 12:06:40|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1744114010000|2025-04-08 12:06:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|10
1744114020000|2025-04-08 12:07:00|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1744114030000|2025-04-08 12:07:10|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|0
1744114040000|2025-04-08 12:07:20|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|3
1744114050000|2025-04-08 12:07:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1744114060000|2025-04-08 12:07:40|27.74|27.66|27.73|27.65|27.74|27.66|27.73|27.65|3
1744114070000|2025-04-08 12:07:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|3
1744114080000|2025-04-08 12:08:00|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|0
1744114090000|2025-04-08 12:08:10|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|0
1744114100000|2025-04-08 12:08:20|27.7|27.62|27.69|27.61|27.72|27.64|27.69|27.61|3
1744114110000|2025-04-08 12:08:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1744114120000|2025-04-08 12:08:40|27.67|27.59|27.62|27.54|27.67|27.59|27.62|27.54|1
1744114130000|2025-04-08 12:08:50|||||||||2
1744114140000|2025-04-08 12:09:00|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|7
1744114150000|2025-04-08 12:09:10|27.71|27.46|27.65|27.57|27.71|27.57|27.62|27.46|12
1744114160000|2025-04-08 12:09:20|27.73|27.48|27.63|27.55|27.73|27.55|27.63|27.46|5
1744114170000|2025-04-08 12:09:30|27.62|27.54|27.62|27.54|27.64|27.56|27.62|27.54|0
1744114220000|2025-04-08 12:10:20|||||||||8
1744114250000|2025-04-08 12:10:50|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|0
1744114260000|2025-04-08 12:11:00|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1744114270000|2025-04-08 12:11:10|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|20
1744114280000|2025-04-08 12:11:20|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|4
1744114310000|2025-04-08 12:11:50|27.61|27.53|27.58|27.5|27.61|27.53|27.58|27.5|41
1744114320000|2025-04-08 12:12:00|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|17
1744114330000|2025-04-08 12:12:10|27.55|27.47|27.53|27.45|27.58|27.5|27.53|27.45|20
1744114340000|2025-04-08 12:12:20|27.56|27.48|27.59|27.51|27.59|27.51|27.55|27.47|40
1744114350000|2025-04-08 12:12:30|27.58|27.5|27.57|27.49|27.59|27.51|27.56|27.48|5
1744114360000|2025-04-08 12:12:40|27.56|27.48|27.57|27.49|27.57|27.49|27.56|27.48|7
1744114380000|2025-04-08 12:13:00|27.56|27.48|27.54|27.46|27.57|27.49|27.54|27.46|36
1744114390000|2025-04-08 12:13:10|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|14
1744114400000|2025-04-08 12:13:20|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|2
1744114410000|2025-04-08 12:13:30|27.65|27.4|27.56|27.48|27.65|27.48|27.56|27.4|10
1744114420000|2025-04-08 12:13:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|76
1744114430000|2025-04-08 12:13:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|6
1744114440000|2025-04-08 12:14:00|||||||||16
1744114460000|2025-04-08 12:14:20|||||||||9
1744114470000|2025-04-08 12:14:30|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|1
1744114480000|2025-04-08 12:14:40|27.57|27.49|27.57|27.49|27.58|27.5|27.57|27.49|62
1744114490000|2025-04-08 12:14:50|27.58|27.5|27.57|27.49|27.58|27.5|27.57|27.49|43
1744114500000|2025-04-08 12:15:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|22
1744114510000|2025-04-08 12:15:10|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|22
1744114520000|2025-04-08 12:15:20|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|10
1744114540000|2025-04-08 12:15:40|27.61|27.53|27.59|27.51|27.61|27.53|27.59|27.51|4
1744114560000|2025-04-08 12:16:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|8
1744114570000|2025-04-08 12:16:10|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|31
1744114580000|2025-04-08 12:16:20|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|0
1744114590000|2025-04-08 12:16:30|27.59|27.51|27.6|27.52|27.6|27.52|27.59|27.51|1
1744114600000|2025-04-08 12:16:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1744114620000|2025-04-08 12:17:00|||||||||5
1744114630000|2025-04-08 12:17:10|||||||||4
1744114640000|2025-04-08 12:17:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1744114650000|2025-04-08 12:17:30|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1744114660000|2025-04-08 12:17:40|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|5
1744114670000|2025-04-08 12:17:50|27.52|27.44|27.59|27.51|27.61|27.53|27.52|27.44|48
1744114680000|2025-04-08 12:18:00|27.61|27.53|27.57|27.49|27.62|27.54|27.57|27.49|26
1744114690000|2025-04-08 12:18:10|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|20
1744114700000|2025-04-08 12:18:20|27.64|27.56|27.63|27.55|27.66|27.58|27.63|27.55|0
1744114710000|2025-04-08 12:18:30|27.61|27.53|27.63|27.55|27.69|27.55|27.6|27.44|0
1744114720000|2025-04-08 12:18:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|20
1744114730000|2025-04-08 12:18:50|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|20
1744114740000|2025-04-08 12:19:00|27.7|27.45|27.61|27.53|27.7|27.53|27.61|27.45|0
1744114750000|2025-04-08 12:19:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|20
1744114760000|2025-04-08 12:19:20|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1744114790000|2025-04-08 12:19:50|||||||||51
1744114800000|2025-04-08 12:20:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|3
1744114810000|2025-04-08 12:20:10|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|31
1744114820000|2025-04-08 12:20:20|27.62|27.54|27.62|27.54|27.62|27.54|27.61|27.53|5
1744114830000|2025-04-08 12:20:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|7
1744114840000|2025-04-08 12:20:40|27.58|27.5|27.58|27.5|27.58|27.5|27.56|27.48|2
1744114850000|2025-04-08 12:20:50|27.56|27.48|27.59|27.51|27.59|27.51|27.56|27.48|0
1744114860000|2025-04-08 12:21:00|27.61|27.53|27.63|27.55|27.64|27.56|27.61|27.53|159
1744114870000|2025-04-08 12:21:10|27.64|27.56|27.64|27.56|27.67|27.59|27.62|27.54|432
1744114880000|2025-04-08 12:21:20|27.66|27.58|27.64|27.56|27.67|27.59|27.64|27.56|43
1744114890000|2025-04-08 12:21:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|172
1744114900000|2025-04-08 12:21:40|27.67|27.59|27.66|27.58|27.68|27.6|27.64|27.56|352
1744114910000|2025-04-08 12:21:50|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|121
1744114930000|2025-04-08 12:22:10|27.64|27.56|27.66|27.58|27.66|27.58|27.61|27.53|0
1744114940000|2025-04-08 12:22:20|27.64|27.56|27.64|27.56|27.66|27.58|27.64|27.56|53
1744114950000|2025-04-08 12:22:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|50
1744114960000|2025-04-08 12:22:40|27.68|27.6|27.67|27.59|27.68|27.6|27.64|27.56|70
1744114970000|2025-04-08 12:22:50|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|3
1744114980000|2025-04-08 12:23:00|27.68|27.6|27.71|27.63|27.71|27.63|27.68|27.6|5
1744114990000|2025-04-08 12:23:10|27.72|27.64|27.73|27.65|27.73|27.65|27.72|27.64|2
1744115000000|2025-04-08 12:23:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1744115010000|2025-04-08 12:23:30|27.73|27.65|27.77|27.69|27.77|27.69|27.73|27.65|9
1744115020000|2025-04-08 12:23:40|27.73|27.65|27.74|27.66|27.75|27.67|27.73|27.65|47
1744115030000|2025-04-08 12:23:50|27.75|27.67|27.75|27.67|27.75|27.67|27.74|27.66|10
1744115040000|2025-04-08 12:24:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|20
1744115050000|2025-04-08 12:24:10|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|10
1744115060000|2025-04-08 12:24:20|27.74|27.66|27.79|27.71|27.79|27.71|27.74|27.66|10
1744115100000|2025-04-08 12:25:00|||||||||1
1744115110000|2025-04-08 12:25:10|27.8|27.72|27.77|27.69|27.8|27.72|27.77|27.69|12
1744115120000|2025-04-08 12:25:20|27.78|27.7|27.78|27.7|27.8|27.72|27.78|27.7|0
1744115130000|2025-04-08 12:25:30|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1744115140000|2025-04-08 12:25:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|3
1744115150000|2025-04-08 12:25:50|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|13
1744115160000|2025-04-08 12:26:00|27.77|27.69|27.79|27.71|27.79|27.71|27.76|27.68|5
1744115170000|2025-04-08 12:26:10|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|0
1744115180000|2025-04-08 12:26:20|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1744115190000|2025-04-08 12:26:30|27.77|27.69|27.79|27.71|27.79|27.71|27.76|27.68|2
1744115200000|2025-04-08 12:26:40|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|10
1744115210000|2025-04-08 12:26:50|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1744115220000|2025-04-08 12:27:00|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|3
1744115230000|2025-04-08 12:27:10|27.66|27.58|27.64|27.56|27.66|27.58|27.64|27.56|0
1744115240000|2025-04-08 12:27:20|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|2
1744115250000|2025-04-08 12:27:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1744115270000|2025-04-08 12:27:50|27.69|27.44|27.6|27.52|27.69|27.52|27.6|27.44|0
1744115280000|2025-04-08 12:28:00|27.68|27.43|27.55|27.47|27.68|27.49|27.55|27.41|0
1744115290000|2025-04-08 12:28:10|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1744115300000|2025-04-08 12:28:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|5
1744115310000|2025-04-08 12:28:30|27.63|27.38|27.51|27.43|27.63|27.47|27.5|27.38|12
1744115320000|2025-04-08 12:28:40|27.52|27.44|27.53|27.45|27.55|27.47|27.52|27.44|7
1744115330000|2025-04-08 12:28:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744115340000|2025-04-08 12:29:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|2
1744115350000|2025-04-08 12:29:10|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|6
1744115370000|2025-04-08 12:29:30|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|2
1744115380000|2025-04-08 12:29:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1744115390000|2025-04-08 12:29:50|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|2
1744115400000|2025-04-08 12:30:00|27.51|27.43|27.52|27.44|27.53|27.45|27.5|27.42|0
1744115410000|2025-04-08 12:30:10|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|6
1744115420000|2025-04-08 12:30:20|||||||||1
1744115440000|2025-04-08 12:30:40|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|6
1744115450000|2025-04-08 12:30:50|27.54|27.46|27.6|27.52|27.6|27.52|27.54|27.46|8
1744115460000|2025-04-08 12:31:00|27.63|27.55|27.52|27.44|27.63|27.55|27.5|27.42|11
1744115470000|2025-04-08 12:31:10|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1744115480000|2025-04-08 12:31:20|27.49|27.41|27.49|27.41|27.49|27.41|27.47|27.39|1
1744115490000|2025-04-08 12:31:30|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|0
1744115500000|2025-04-08 12:31:40|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|1
1744115520000|2025-04-08 12:32:00|27.47|27.39|27.52|27.44|27.54|27.46|27.47|27.39|1
1744115530000|2025-04-08 12:32:10|27.5|27.42|27.54|27.46|27.54|27.46|27.5|27.42|0
1744115540000|2025-04-08 12:32:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1744115560000|2025-04-08 12:32:40|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|1
1744115570000|2025-04-08 12:32:50|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1744115580000|2025-04-08 12:33:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|1
1744115590000|2025-04-08 12:33:10|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|1
1744115610000|2025-04-08 12:33:30|||||||||1
1744115620000|2025-04-08 12:33:40|27.61|27.53|27.61|27.53|27.62|27.54|27.61|27.53|22
1744115630000|2025-04-08 12:33:50|27.62|27.54|27.64|27.56|27.65|27.57|27.62|27.54|4
1744115640000|2025-04-08 12:34:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|4
1744115660000|2025-04-08 12:34:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1744115670000|2025-04-08 12:34:30|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|15
1744115680000|2025-04-08 12:34:40|27.7|27.62|27.68|27.6|27.7|27.62|27.68|27.6|151
1744115700000|2025-04-08 12:35:00|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|2
1744115720000|2025-04-08 12:35:20|27.63|27.55|27.67|27.59|27.67|27.59|27.62|27.54|1
1744115730000|2025-04-08 12:35:30|27.68|27.6|27.67|27.59|27.68|27.6|27.67|27.59|9
1744115760000|2025-04-08 12:36:00|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|9
1744115770000|2025-04-08 12:36:10|27.72|27.64|27.73|27.65|27.73|27.65|27.7|27.62|0
1744115790000|2025-04-08 12:36:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1744115800000|2025-04-08 12:36:40|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1744115820000|2025-04-08 12:37:00|27.73|27.65|27.72|27.64|27.73|27.65|27.72|27.64|1
1744115830000|2025-04-08 12:37:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|2
1744115840000|2025-04-08 12:37:20|27.73|27.65|27.7|27.62|27.83|27.66|27.69|27.58|5
1744115850000|2025-04-08 12:37:30|27.71|27.63|27.69|27.61|27.71|27.63|27.69|27.61|1
1744115860000|2025-04-08 12:37:40|27.68|27.6|27.68|27.6|27.68|27.6|27.68|27.6|8
1744115870000|2025-04-08 12:37:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1744115880000|2025-04-08 12:38:00|27.71|27.63|27.71|27.63|27.73|27.65|27.71|27.63|5
1744115890000|2025-04-08 12:38:10|27.72|27.64|27.73|27.65|27.74|27.66|27.72|27.64|0
1744115900000|2025-04-08 12:38:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|1
1744115910000|2025-04-08 12:38:30|27.7|27.62|27.71|27.63|27.71|27.63|27.7|27.62|0
1744115940000|2025-04-08 12:39:00|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|3
1744115960000|2025-04-08 12:39:20|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|26
1744115980000|2025-04-08 12:39:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|3
1744116000000|2025-04-08 12:40:00|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|13
1744116010000|2025-04-08 12:40:10|27.72|27.64|27.79|27.71|27.79|27.71|27.72|27.64|5
1744116020000|2025-04-08 12:40:20|||||||||3
1744116030000|2025-04-08 12:40:30|27.75|27.67|27.77|27.69|27.79|27.71|27.75|27.67|0
1744116040000|2025-04-08 12:40:40|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|9
1744116050000|2025-04-08 12:40:50|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1744116060000|2025-04-08 12:41:00|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|12
1744116070000|2025-04-08 12:41:10|27.77|27.69|27.76|27.68|27.79|27.71|27.76|27.68|0
1744116090000|2025-04-08 12:41:30|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744116100000|2025-04-08 12:41:40|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|0
1744116110000|2025-04-08 12:41:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744116120000|2025-04-08 12:42:00|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|0
1744116130000|2025-04-08 12:42:10|27.76|27.68|27.76|27.68|27.78|27.7|27.76|27.68|3
1744116140000|2025-04-08 12:42:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1744116150000|2025-04-08 12:42:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1744116160000|2025-04-08 12:42:40|27.75|27.67|27.76|27.68|27.76|27.68|27.75|27.67|0
1744116170000|2025-04-08 12:42:50|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|1
1744116180000|2025-04-08 12:43:00|27.75|27.67|27.73|27.65|27.75|27.67|27.73|27.65|0
1744116190000|2025-04-08 12:43:10|27.75|27.67|27.76|27.68|27.86|27.7|27.73|27.59|0
1744116200000|2025-04-08 12:43:20|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|8
1744116210000|2025-04-08 12:43:30|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|7
1744116220000|2025-04-08 12:43:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|1
1744116230000|2025-04-08 12:43:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1744116240000|2025-04-08 12:44:00|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1744116320000|2025-04-08 12:45:20|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|2
1744116340000|2025-04-08 12:45:40|27.81|27.73|27.82|27.74|27.82|27.74|27.81|27.73|1
1744116350000|2025-04-08 12:45:50|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|17
1744116360000|2025-04-08 12:46:00|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|12
1744116370000|2025-04-08 12:46:10|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1744116380000|2025-04-08 12:46:20|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|0
1744116400000|2025-04-08 12:46:40|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1744116410000|2025-04-08 12:46:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1744116420000|2025-04-08 12:47:00|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|0
1744116440000|2025-04-08 12:47:20|27.78|27.7|27.78|27.7|27.78|27.7|27.78|27.7|0
1744116450000|2025-04-08 12:47:30|27.8|27.72|27.78|27.7|27.8|27.72|27.78|27.7|0
1744116480000|2025-04-08 12:48:00|||||||||6
1744116490000|2025-04-08 12:48:10|27.81|27.73|27.82|27.74|27.84|27.76|27.81|27.73|21
1744116500000|2025-04-08 12:48:20|27.81|27.73|27.81|27.73|27.81|27.73|27.79|27.71|0
1744116510000|2025-04-08 12:48:30|27.83|27.75|27.83|27.75|27.83|27.75|27.81|27.73|0
1744116520000|2025-04-08 12:48:40|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1744116530000|2025-04-08 12:48:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1744116540000|2025-04-08 12:49:00|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|18
1744116550000|2025-04-08 12:49:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1744116570000|2025-04-08 12:49:30|27.81|27.73|27.83|27.75|27.83|27.75|27.81|27.73|0
1744116610000|2025-04-08 12:50:10|27.84|27.76|27.83|27.75|27.86|27.78|27.83|27.75|6
1744116620000|2025-04-08 12:50:20|27.86|27.78|27.84|27.76|27.86|27.78|27.83|27.75|1
1744116630000|2025-04-08 12:50:30|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1744116660000|2025-04-08 12:51:00|||||||||5
1744116690000|2025-04-08 12:51:30|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1744116700000|2025-04-08 12:51:40|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1744116710000|2025-04-08 12:51:50|27.83|27.75|27.85|27.77|27.85|27.77|27.83|27.75|0
1744116720000|2025-04-08 12:52:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|0
1744116740000|2025-04-08 12:52:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1744116750000|2025-04-08 12:52:30|||||||||1
1744116770000|2025-04-08 12:52:50|||||||||2
1744116780000|2025-04-08 12:53:00|||||||||5
1744116800000|2025-04-08 12:53:20|||||||||9
1744116810000|2025-04-08 12:53:30|27.87|27.79|27.87|27.79|27.87|27.79|27.86|27.78|4
1744116820000|2025-04-08 12:53:40|27.86|27.78|27.86|27.78|27.87|27.79|27.86|27.78|0
1744116830000|2025-04-08 12:53:50|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744116840000|2025-04-08 12:54:00|||||||||1
1744116850000|2025-04-08 12:54:10|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1744116860000|2025-04-08 12:54:20|27.87|27.79|27.86|27.78|27.87|27.79|27.86|27.78|0
1744116880000|2025-04-08 12:54:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|5
1744116900000|2025-04-08 12:55:00|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|10
1744116910000|2025-04-08 12:55:10|||||||||14
1744116920000|2025-04-08 12:55:20|||||||||2
1744116930000|2025-04-08 12:55:30|||||||||3
1744116940000|2025-04-08 12:55:40|||||||||2
1744116960000|2025-04-08 12:56:00|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|13
1744116970000|2025-04-08 12:56:10|27.89|27.81|27.9|27.82|27.9|27.82|27.88|27.8|1
1744116990000|2025-04-08 12:56:30|27.88|27.8|27.9|27.82|27.9|27.82|27.88|27.8|0
1744117000000|2025-04-08 12:56:40|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1744117040000|2025-04-08 12:57:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|149
1744117050000|2025-04-08 12:57:30|27.8|27.72|27.82|27.74|27.84|27.76|27.8|27.72|6
1744117070000|2025-04-08 12:57:50|27.87|27.79|27.84|27.76|27.87|27.79|27.84|27.76|1
1744117080000|2025-04-08 12:58:00|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|20
1744117090000|2025-04-08 12:58:10|27.84|27.76|27.78|27.7|27.84|27.76|27.78|27.7|147
1744117100000|2025-04-08 12:58:20|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|1
1744117110000|2025-04-08 12:58:30|27.77|27.69|27.78|27.7|27.78|27.7|27.77|27.69|4
1744117190000|2025-04-08 12:59:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1744117200000|2025-04-08 13:00:00|27.82|27.74|27.86|27.78|27.89|27.81|27.82|27.74|17
1744117210000|2025-04-08 13:00:10|27.88|27.8|27.89|27.81|27.92|27.84|27.88|27.8|2
1744117220000|2025-04-08 13:00:20|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|1
1744117230000|2025-04-08 13:00:30|27.89|27.81|27.89|27.81|27.91|27.83|27.89|27.81|5
1744117240000|2025-04-08 13:00:40|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|3
1744117250000|2025-04-08 13:00:50|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1744117260000|2025-04-08 13:01:00|||||||||2
1744117270000|2025-04-08 13:01:10|||||||||9
1744117290000|2025-04-08 13:01:30|27.86|27.78|27.82|27.74|27.86|27.78|27.8|27.72|3
1744117300000|2025-04-08 13:01:40|27.8|27.72|27.8|27.72|27.85|27.77|27.8|27.72|0
1744117310000|2025-04-08 13:01:50|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|1
1744117320000|2025-04-08 13:02:00|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1744117330000|2025-04-08 13:02:10|27.83|27.75|27.85|27.77|27.85|27.77|27.82|27.74|0
1744117340000|2025-04-08 13:02:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|2
1744117380000|2025-04-08 13:03:00|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1744117390000|2025-04-08 13:03:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744117410000|2025-04-08 13:03:30|||||||||1
1744117420000|2025-04-08 13:03:40|||||||||10
1744117430000|2025-04-08 13:03:50|27.86|27.78|27.86|27.78|27.86|27.78|27.84|27.76|143
1744117440000|2025-04-08 13:04:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|12
1744117450000|2025-04-08 13:04:10|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1744117460000|2025-04-08 13:04:20|27.86|27.78|27.83|27.75|27.86|27.78|27.83|27.75|0
1744117470000|2025-04-08 13:04:30|27.82|27.74|27.83|27.75|27.83|27.75|27.82|27.74|6
1744117480000|2025-04-08 13:04:40|27.82|27.74|27.86|27.78|27.86|27.78|27.82|27.74|1
1744117490000|2025-04-08 13:04:50|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1744117500000|2025-04-08 13:05:00|27.83|27.75|27.83|27.75|27.85|27.77|27.83|27.75|0
1744117560000|2025-04-08 13:06:00|27.87|27.79|27.87|27.79|27.87|27.79|27.85|27.77|0
1744117590000|2025-04-08 13:06:30|27.88|27.8|27.87|27.79|27.9|27.82|27.87|27.79|49
1744117600000|2025-04-08 13:06:40|||||||||4
1744117610000|2025-04-08 13:06:50|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|5
1744117620000|2025-04-08 13:07:00|27.91|27.66|27.83|27.75|27.91|27.75|27.83|27.66|0
1744117630000|2025-04-08 13:07:10|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|0
1744117650000|2025-04-08 13:07:30|||||||||5
1744117660000|2025-04-08 13:07:40|||||||||1
1744117670000|2025-04-08 13:07:50|27.89|27.81|27.89|27.81|27.9|27.82|27.87|27.79|11
1744117680000|2025-04-08 13:08:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|2
1744117690000|2025-04-08 13:08:10|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744117700000|2025-04-08 13:08:20|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1744117710000|2025-04-08 13:08:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744117720000|2025-04-08 13:08:40|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1744117730000|2025-04-08 13:08:50|27.87|27.79|27.81|27.73|27.87|27.79|27.81|27.73|36
1744117740000|2025-04-08 13:09:00|27.8|27.72|27.82|27.74|27.89|27.77|27.7|27.62|53
1744117750000|2025-04-08 13:09:10|27.77|27.69|27.77|27.69|27.8|27.72|27.74|27.66|82
1744117760000|2025-04-08 13:09:20|27.74|27.66|27.74|27.66|27.77|27.69|27.71|27.63|4
1744117770000|2025-04-08 13:09:30|27.75|27.67|27.69|27.61|27.77|27.69|27.69|27.61|13
1744117780000|2025-04-08 13:09:40|27.7|27.62|27.74|27.66|27.78|27.66|27.69|27.53|2
1744117790000|2025-04-08 13:09:50|27.72|27.64|27.74|27.66|27.74|27.66|27.68|27.6|2
1744117800000|2025-04-08 13:10:00|27.73|27.65|27.75|27.67|27.76|27.68|27.73|27.65|1
1744117810000|2025-04-08 13:10:10|27.73|27.65|27.69|27.61|27.76|27.66|27.67|27.51|2
1744117820000|2025-04-08 13:10:20|27.67|27.59|27.7|27.62|27.73|27.65|27.67|27.59|6
1744117830000|2025-04-08 13:10:30|27.72|27.64|27.71|27.63|27.74|27.66|27.7|27.62|6
1744117840000|2025-04-08 13:10:40|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1744117850000|2025-04-08 13:10:50|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|1
1744117860000|2025-04-08 13:11:00|27.69|27.61|27.67|27.59|27.69|27.61|27.66|27.58|3
1744117870000|2025-04-08 13:11:10|27.66|27.58|27.6|27.52|27.67|27.59|27.6|27.52|9
1744117880000|2025-04-08 13:11:20|27.58|27.5|27.63|27.55|27.64|27.56|27.58|27.5|11
1744117890000|2025-04-08 13:11:30|27.64|27.56|27.64|27.56|27.64|27.56|27.61|27.53|8
1744117900000|2025-04-08 13:11:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1744117910000|2025-04-08 13:11:50|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|6
1744117920000|2025-04-08 13:12:00|27.62|27.54|27.69|27.61|27.69|27.61|27.62|27.54|10
1744117930000|2025-04-08 13:12:10|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|9
1744117940000|2025-04-08 13:12:20|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|5
1744117950000|2025-04-08 13:12:30|27.65|27.57|27.59|27.51|27.65|27.57|27.59|27.51|5
1744117960000|2025-04-08 13:12:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1744117970000|2025-04-08 13:12:50|27.55|27.47|27.55|27.47|27.55|27.47|27.52|27.44|5
1744117980000|2025-04-08 13:13:00|27.57|27.49|27.6|27.52|27.6|27.52|27.55|27.47|8
1744117990000|2025-04-08 13:13:10|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1744118000000|2025-04-08 13:13:20|27.6|27.52|27.64|27.56|27.64|27.56|27.6|27.52|8
1744118010000|2025-04-08 13:13:30|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|11
1744118020000|2025-04-08 13:13:40|27.59|27.51|27.59|27.51|27.59|27.51|27.58|27.5|172
1744118030000|2025-04-08 13:13:50|27.62|27.54|27.59|27.51|27.62|27.54|27.59|27.51|2
1744118040000|2025-04-08 13:14:00|27.62|27.54|27.62|27.54|27.62|27.54|27.6|27.52|7
1744118050000|2025-04-08 13:14:10|27.63|27.55|27.6|27.52|27.63|27.55|27.59|27.51|3
1744118060000|2025-04-08 13:14:20|27.58|27.5|27.49|27.41|27.58|27.5|27.49|27.41|2
1744118070000|2025-04-08 13:14:30|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|0
1744118080000|2025-04-08 13:14:40|27.47|27.39|27.48|27.4|27.49|27.41|27.47|27.39|55
1744118090000|2025-04-08 13:14:50|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|7
1744118100000|2025-04-08 13:15:00|27.44|27.36|27.47|27.39|27.47|27.39|27.44|27.36|16
1744118110000|2025-04-08 13:15:10|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|40
1744118120000|2025-04-08 13:15:20|27.55|27.47|27.55|27.47|27.64|27.47|27.55|27.39|18
1744118130000|2025-04-08 13:15:30|27.64|27.39|27.56|27.48|27.64|27.48|27.56|27.39|1
1744118140000|2025-04-08 13:15:40|27.55|27.47|27.49|27.41|27.55|27.47|27.49|27.41|1
1744118150000|2025-04-08 13:15:50|27.53|27.45|27.53|27.45|27.53|27.45|27.52|27.44|25
1744118160000|2025-04-08 13:16:00|27.51|27.43|27.48|27.4|27.52|27.44|27.48|27.4|0
1744118170000|2025-04-08 13:16:10|||||||||18
1744118180000|2025-04-08 13:16:20|27.46|27.38|27.46|27.38|27.48|27.4|27.44|27.36|10
1744118190000|2025-04-08 13:16:30|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1744118200000|2025-04-08 13:16:40|27.42|27.34|27.42|27.34|27.47|27.39|27.42|27.34|164
1744118210000|2025-04-08 13:16:50|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|3
1744118220000|2025-04-08 13:17:00|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|4
1744118230000|2025-04-08 13:17:10|27.45|27.37|27.41|27.33|27.45|27.37|27.41|27.33|3
1744118240000|2025-04-08 13:17:20|27.43|27.35|27.43|27.35|27.43|27.35|27.41|27.33|0
1744118250000|2025-04-08 13:17:30|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|2
1744118260000|2025-04-08 13:17:40|27.44|27.36|27.45|27.37|27.46|27.38|27.41|27.33|4
1744118270000|2025-04-08 13:17:50|27.43|27.35|27.46|27.38|27.47|27.39|27.43|27.35|6
1744118280000|2025-04-08 13:18:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1744118290000|2025-04-08 13:18:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1744118300000|2025-04-08 13:18:20|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|1
1744118320000|2025-04-08 13:18:40|27.42|27.34|27.43|27.35|27.44|27.36|27.42|27.34|1
1744118330000|2025-04-08 13:18:50|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|0
1744118340000|2025-04-08 13:19:00|27.42|27.34|27.44|27.36|27.45|27.37|27.42|27.34|2
1744118350000|2025-04-08 13:19:10|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1744118360000|2025-04-08 13:19:20|27.44|27.36|27.44|27.36|27.44|27.36|27.42|27.34|2
1744118370000|2025-04-08 13:19:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1744118380000|2025-04-08 13:19:40|27.48|27.4|27.45|27.37|27.48|27.4|27.43|27.35|2
1744118390000|2025-04-08 13:19:50|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1744118400000|2025-04-08 13:20:00|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1744118410000|2025-04-08 13:20:10|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|1
1744118430000|2025-04-08 13:20:30|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|2
1744118440000|2025-04-08 13:20:40|27.41|27.33|27.4|27.32|27.41|27.33|27.4|27.32|0
1744118450000|2025-04-08 13:20:50|27.38|27.3|27.33|27.25|27.38|27.3|27.33|27.25|0
1744118460000|2025-04-08 13:21:00|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|1
1744118470000|2025-04-08 13:21:10|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1744118480000|2025-04-08 13:21:20|27.36|27.28|27.34|27.26|27.38|27.3|27.34|27.26|1
1744118490000|2025-04-08 13:21:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744118500000|2025-04-08 13:21:40|27.34|27.26|27.34|27.26|27.34|27.26|27.32|27.24|1
1744118510000|2025-04-08 13:21:50|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|0
1744118520000|2025-04-08 13:22:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744118530000|2025-04-08 13:22:10|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|20
1744118540000|2025-04-08 13:22:20|27.32|27.24|27.34|27.26|27.34|27.26|27.32|27.24|1
1744118550000|2025-04-08 13:22:30|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1744118560000|2025-04-08 13:22:40|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|3
1744118580000|2025-04-08 13:23:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1744118590000|2025-04-08 13:23:10|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|2
1744118600000|2025-04-08 13:23:20|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|13
1744118610000|2025-04-08 13:23:30|27.39|27.31|27.4|27.32|27.41|27.33|27.39|27.31|21
1744118620000|2025-04-08 13:23:40|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|0
1744118630000|2025-04-08 13:23:50|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|5
1744118640000|2025-04-08 13:24:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|2
1744118650000|2025-04-08 13:24:10|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|3
1744118660000|2025-04-08 13:24:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|1
1744118670000|2025-04-08 13:24:30|27.56|27.48|27.57|27.49|27.6|27.52|27.56|27.48|1
1744118680000|2025-04-08 13:24:40|27.56|27.48|27.54|27.46|27.57|27.49|27.54|27.46|0
1744118690000|2025-04-08 13:24:50|27.57|27.49|27.55|27.47|27.57|27.49|27.53|27.45|3
1744118700000|2025-04-08 13:25:00|27.53|27.45|27.45|27.37|27.53|27.45|27.45|27.37|22
1744118710000|2025-04-08 13:25:10|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|1
1744118720000|2025-04-08 13:25:20|27.48|27.4|27.47|27.39|27.51|27.4|27.42|27.26|8
1744118730000|2025-04-08 13:25:30|27.43|27.35|27.47|27.39|27.47|27.39|27.43|27.35|0
1744118740000|2025-04-08 13:25:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|7
1744118750000|2025-04-08 13:25:50|27.47|27.39|27.45|27.37|27.47|27.39|27.45|27.37|0
1744118760000|2025-04-08 13:26:00|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1744118770000|2025-04-08 13:26:10|27.43|27.35|27.42|27.34|27.45|27.37|27.42|27.34|18
1744118780000|2025-04-08 13:26:20|27.4|27.32|27.42|27.34|27.42|27.34|27.4|27.32|0
1744118790000|2025-04-08 13:26:30|27.4|27.32|27.46|27.38|27.46|27.38|27.4|27.32|0
1744118800000|2025-04-08 13:26:40|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1744118810000|2025-04-08 13:26:50|27.49|27.41|27.42|27.34|27.49|27.41|27.42|27.34|3
1744118820000|2025-04-08 13:27:00|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1744118830000|2025-04-08 13:27:10|27.42|27.34|27.44|27.36|27.44|27.36|27.42|27.34|0
1744118850000|2025-04-08 13:27:30|27.53|27.28|27.44|27.36|27.53|27.36|27.44|27.28|10
1744118870000|2025-04-08 13:27:50|27.42|27.34|27.53|27.28|27.53|27.36|27.42|27.28|1
1744118880000|2025-04-08 13:28:00|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1744118890000|2025-04-08 13:28:10|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1744118900000|2025-04-08 13:28:20|27.43|27.35|27.38|27.3|27.43|27.35|27.38|27.3|11
1744118930000|2025-04-08 13:28:50|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|20
1744118940000|2025-04-08 13:29:00|27.33|27.25|27.31|27.23|27.35|27.27|27.31|27.23|40
1744118950000|2025-04-08 13:29:10|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|4
1744118960000|2025-04-08 13:29:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|34
1744118990000|2025-04-08 13:29:50|27.28|27.2|27.32|27.24|27.32|27.24|27.28|27.2|4
1744119000000|2025-04-08 13:30:00|27.33|27.25|27.4|27.32|27.4|27.32|27.32|27.24|26
1744119010000|2025-04-08 13:30:10|27.42|27.34|27.35|27.27|27.42|27.34|27.33|27.25|48
1744119020000|2025-04-08 13:30:20|27.33|27.25|27.31|27.23|27.33|27.25|27.28|27.2|5
1744119030000|2025-04-08 13:30:30|27.28|27.2|27.3|27.22|27.31|27.23|27.28|27.2|10
1744119040000|2025-04-08 13:30:40|27.28|27.2|27.33|27.25|27.33|27.25|27.28|27.2|1
1744119050000|2025-04-08 13:30:50|27.31|27.23|27.31|27.23|27.31|27.23|27.29|27.21|1
1744119060000|2025-04-08 13:31:00|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|19
1744119070000|2025-04-08 13:31:10|27.38|27.3|27.41|27.33|27.41|27.33|27.38|27.3|12
1744119080000|2025-04-08 13:31:20|27.39|27.31|27.46|27.38|27.48|27.4|27.39|27.31|50
1744119090000|2025-04-08 13:31:30|27.45|27.37|27.46|27.38|27.46|27.38|27.43|27.35|6
1744119100000|2025-04-08 13:31:40|27.44|27.36|27.39|27.31|27.44|27.36|27.38|27.3|27
1744119110000|2025-04-08 13:31:50|27.41|27.33|27.49|27.41|27.49|27.41|27.41|27.33|2
1744119120000|2025-04-08 13:32:00|27.48|27.4|27.46|27.38|27.48|27.4|27.44|27.36|13
1744119130000|2025-04-08 13:32:10|27.44|27.36|27.39|27.31|27.44|27.36|27.34|27.26|7
1744119140000|2025-04-08 13:32:20|27.41|27.33|27.39|27.31|27.44|27.36|27.39|27.31|11
1744119150000|2025-04-08 13:32:30|27.36|27.28|27.41|27.33|27.43|27.35|27.36|27.28|10
1744119160000|2025-04-08 13:32:40|27.43|27.35|27.41|27.33|27.43|27.35|27.38|27.3|4
1744119170000|2025-04-08 13:32:50|27.42|27.34|27.43|27.35|27.46|27.38|27.41|27.33|1
1744119180000|2025-04-08 13:33:00|27.44|27.36|27.46|27.38|27.48|27.4|27.43|27.35|3
1744119190000|2025-04-08 13:33:10|27.45|27.37|27.38|27.3|27.51|27.37|27.38|27.24|1
1744119200000|2025-04-08 13:33:20|27.4|27.32|27.34|27.26|27.4|27.32|27.34|27.26|150
1744119210000|2025-04-08 13:33:30|27.32|27.24|27.29|27.21|27.32|27.24|27.29|27.21|40
1744119220000|2025-04-08 13:33:40|27.3|27.22|27.36|27.28|27.37|27.29|27.3|27.22|7
1744119230000|2025-04-08 13:33:50|27.38|27.3|27.33|27.25|27.38|27.3|27.31|27.23|6
1744119240000|2025-04-08 13:34:00|27.31|27.23|27.33|27.25|27.38|27.3|27.31|27.23|28
1744119250000|2025-04-08 13:34:10|27.3|27.22|27.29|27.21|27.3|27.22|27.27|27.19|22
1744119260000|2025-04-08 13:34:20|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|7
1744119270000|2025-04-08 13:34:30|||||||||9
1744119280000|2025-04-08 13:34:40|27.32|27.24|27.33|27.25|27.33|27.25|27.3|27.22|23
1744119290000|2025-04-08 13:34:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|3
1744119300000|2025-04-08 13:35:00|27.38|27.3|27.32|27.24|27.38|27.3|27.32|27.24|54
1744119310000|2025-04-08 13:35:10|27.3|27.22|27.34|27.26|27.35|27.27|27.3|27.22|10
1744119320000|2025-04-08 13:35:20|27.35|27.27|27.35|27.27|27.35|27.27|27.32|27.24|25
1744119330000|2025-04-08 13:35:30|27.33|27.25|27.43|27.35|27.43|27.35|27.33|27.25|13
1744119340000|2025-04-08 13:35:40|27.4|27.32|27.42|27.34|27.44|27.36|27.37|27.29|52
1744119350000|2025-04-08 13:35:50|27.4|27.32|27.45|27.37|27.45|27.37|27.4|27.32|7
1744119360000|2025-04-08 13:36:00|27.44|27.36|27.42|27.34|27.53|27.39|27.42|27.28|9
1744119370000|2025-04-08 13:36:10|27.45|27.37|27.45|27.37|27.53|27.37|27.44|27.28|6
1744119380000|2025-04-08 13:36:20|27.46|27.38|27.47|27.39|27.48|27.4|27.45|27.37|15
1744119390000|2025-04-08 13:36:30|27.48|27.4|27.49|27.41|27.5|27.42|27.42|27.34|35
1744119400000|2025-04-08 13:36:40|27.5|27.42|27.52|27.44|27.52|27.44|27.49|27.41|19
1744119410000|2025-04-08 13:36:50|27.53|27.45|27.52|27.44|27.53|27.45|27.52|27.44|25
1744119420000|2025-04-08 13:37:00|27.48|27.4|27.49|27.41|27.53|27.45|27.48|27.4|8
1744119430000|2025-04-08 13:37:10|27.5|27.42|27.53|27.45|27.53|27.45|27.5|27.42|9
1744119440000|2025-04-08 13:37:20|27.58|27.5|27.58|27.5|27.58|27.5|27.55|27.47|9
1744119450000|2025-04-08 13:37:30|27.63|27.55|27.63|27.55|27.63|27.55|27.6|27.52|10
1744119460000|2025-04-08 13:37:40|||||||||1
1744119470000|2025-04-08 13:37:50|27.62|27.54|27.63|27.55|27.63|27.55|27.6|27.52|6
1744119480000|2025-04-08 13:38:00|27.6|27.52|27.58|27.5|27.6|27.52|27.55|27.47|15
1744119490000|2025-04-08 13:38:10|27.6|27.52|27.68|27.6|27.68|27.6|27.6|27.52|72
1744119500000|2025-04-08 13:38:20|27.66|27.58|27.61|27.53|27.69|27.61|27.61|27.53|67
1744119510000|2025-04-08 13:38:30|27.63|27.55|27.65|27.57|27.68|27.6|27.61|27.53|6
1744119520000|2025-04-08 13:38:40|27.61|27.53|27.63|27.55|27.64|27.56|27.61|27.53|19
1744119530000|2025-04-08 13:38:50|27.64|27.56|27.64|27.56|27.66|27.58|27.63|27.55|9
1744119540000|2025-04-08 13:39:00|27.63|27.55|27.62|27.54|27.64|27.56|27.61|27.53|32
1744119550000|2025-04-08 13:39:10|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|20
1744119560000|2025-04-08 13:39:20|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|9
1744119570000|2025-04-08 13:39:30|27.63|27.55|27.61|27.53|27.64|27.56|27.61|27.53|41
1744119580000|2025-04-08 13:39:40|27.59|27.51|27.49|27.41|27.61|27.53|27.49|27.41|75
1744119590000|2025-04-08 13:39:50|27.51|27.43|27.54|27.46|27.54|27.46|27.51|27.43|38
1744119600000|2025-04-08 13:40:00|27.59|27.51|27.59|27.51|27.64|27.56|27.59|27.51|24
1744119610000|2025-04-08 13:40:10|27.64|27.56|27.61|27.53|27.64|27.56|27.61|27.53|2
1744119620000|2025-04-08 13:40:20|27.63|27.55|27.59|27.51|27.64|27.56|27.56|27.48|6
1744119630000|2025-04-08 13:40:30|27.64|27.56|27.71|27.63|27.75|27.67|27.64|27.56|114
1744119640000|2025-04-08 13:40:40|27.68|27.6|27.51|27.43|27.71|27.63|27.51|27.43|31
1744119650000|2025-04-08 13:40:50|27.49|27.41|27.6|27.52|27.6|27.52|27.46|27.38|13
1744119660000|2025-04-08 13:41:00|27.58|27.5|27.59|27.51|27.6|27.52|27.58|27.5|2
1744119670000|2025-04-08 13:41:10|27.6|27.52|27.68|27.6|27.68|27.6|27.6|27.52|14
1744119680000|2025-04-08 13:41:20|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|1
1744119690000|2025-04-08 13:41:30|27.68|27.6|27.68|27.6|27.69|27.61|27.68|27.6|1
1744119700000|2025-04-08 13:41:40|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|5
1744119710000|2025-04-08 13:41:50|27.71|27.63|27.73|27.65|27.73|27.65|27.7|27.62|1
1744119720000|2025-04-08 13:42:00|27.72|27.64|27.66|27.58|27.73|27.65|27.64|27.56|5
1744119730000|2025-04-08 13:42:10|27.64|27.56|27.59|27.51|27.66|27.58|27.57|27.49|7
1744119740000|2025-04-08 13:42:20|27.6|27.52|27.56|27.48|27.7|27.55|27.54|27.45|4
1744119750000|2025-04-08 13:42:30|27.57|27.49|27.54|27.46|27.62|27.54|27.52|27.44|14
1744119760000|2025-04-08 13:42:40|27.49|27.41|27.51|27.43|27.54|27.46|27.49|27.41|8
1744119770000|2025-04-08 13:42:50|27.49|27.41|27.44|27.36|27.54|27.46|27.44|27.36|7
1744119780000|2025-04-08 13:43:00|27.46|27.38|27.49|27.41|27.51|27.43|27.46|27.38|6
1744119790000|2025-04-08 13:43:10|27.51|27.43|27.48|27.4|27.54|27.46|27.48|27.4|9
1744119800000|2025-04-08 13:43:20|27.46|27.38|27.46|27.38|27.48|27.4|27.43|27.35|18
1744119810000|2025-04-08 13:43:30|27.45|27.37|27.38|27.3|27.45|27.37|27.37|27.29|25
1744119820000|2025-04-08 13:43:40|27.4|27.32|27.35|27.27|27.4|27.32|27.33|27.25|6
1744119830000|2025-04-08 13:43:50|27.37|27.29|27.4|27.32|27.4|27.32|27.35|27.27|7
1744119840000|2025-04-08 13:44:00|27.38|27.3|27.35|27.27|27.4|27.32|27.35|27.27|9
1744119850000|2025-04-08 13:44:10|27.33|27.25|27.38|27.3|27.38|27.3|27.33|27.25|3
1744119860000|2025-04-08 13:44:20|27.41|27.33|27.38|27.3|27.41|27.33|27.38|27.3|5
1744119870000|2025-04-08 13:44:30|27.41|27.33|27.46|27.38|27.48|27.4|27.41|27.33|7
1744119880000|2025-04-08 13:44:40|27.48|27.4|27.46|27.38|27.49|27.41|27.46|27.38|1
1744119890000|2025-04-08 13:44:50|27.48|27.4|27.44|27.36|27.48|27.4|27.38|27.3|23
1744119900000|2025-04-08 13:45:00|27.43|27.35|27.43|27.35|27.44|27.36|27.41|27.33|6
1744119910000|2025-04-08 13:45:10|27.41|27.33|27.43|27.35|27.44|27.36|27.41|27.33|6
1744119920000|2025-04-08 13:45:20|27.41|27.33|27.39|27.31|27.43|27.35|27.38|27.3|6
1744119930000|2025-04-08 13:45:30|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|6
1744119940000|2025-04-08 13:45:40|27.43|27.35|27.38|27.3|27.44|27.36|27.38|27.3|2
1744119950000|2025-04-08 13:45:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|2
1744119960000|2025-04-08 13:46:00|27.34|27.26|27.33|27.25|27.35|27.27|27.33|27.25|7
1744119970000|2025-04-08 13:46:10|27.31|27.23|27.31|27.23|27.33|27.25|27.28|27.2|6
1744119980000|2025-04-08 13:46:20|27.3|27.22|27.23|27.15|27.3|27.22|27.23|27.15|15
1744119990000|2025-04-08 13:46:30|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|1
1744120000000|2025-04-08 13:46:40|27.25|27.17|27.28|27.2|27.28|27.2|27.23|27.15|10
1744120010000|2025-04-08 13:46:50|27.27|27.19|27.3|27.22|27.3|27.22|27.25|27.17|25
1744120020000|2025-04-08 13:47:00|27.33|27.25|27.37|27.29|27.38|27.3|27.3|27.22|10
1744120030000|2025-04-08 13:47:10|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1744120040000|2025-04-08 13:47:20|27.38|27.3|27.47|27.39|27.48|27.4|27.38|27.3|7
1744120050000|2025-04-08 13:47:30|27.45|27.37|27.45|27.37|27.47|27.39|27.45|27.37|2
1744120060000|2025-04-08 13:47:40|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1744120070000|2025-04-08 13:47:50|27.47|27.39|27.47|27.39|27.47|27.39|27.43|27.35|3
1744120080000|2025-04-08 13:48:00|27.45|27.37|27.45|27.37|27.48|27.4|27.44|27.36|12
1744120090000|2025-04-08 13:48:10|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|8
1744120100000|2025-04-08 13:48:20|27.51|27.43|27.52|27.44|27.53|27.45|27.49|27.41|1
1744120110000|2025-04-08 13:48:30|27.53|27.45|27.63|27.55|27.63|27.55|27.53|27.45|8
1744120120000|2025-04-08 13:48:40|27.62|27.54|27.62|27.54|27.63|27.55|27.59|27.51|1
1744120130000|2025-04-08 13:48:50|27.63|27.55|27.72|27.64|27.72|27.64|27.62|27.54|3
1744120140000|2025-04-08 13:49:00|27.73|27.65|27.75|27.67|27.8|27.72|27.73|27.65|5
1744120150000|2025-04-08 13:49:10|27.73|27.65|27.7|27.62|27.75|27.67|27.7|27.62|7
1744120160000|2025-04-08 13:49:20|27.69|27.61|27.7|27.62|27.72|27.64|27.67|27.59|4
1744120170000|2025-04-08 13:49:30|27.73|27.65|27.7|27.62|27.78|27.7|27.7|27.62|3
1744120180000|2025-04-08 13:49:40|27.71|27.63|27.67|27.59|27.75|27.67|27.67|27.59|4
1744120190000|2025-04-08 13:49:50|27.69|27.61|27.77|27.69|27.77|27.69|27.69|27.61|4
1744120200000|2025-04-08 13:50:00|27.75|27.67|27.74|27.66|27.75|27.67|27.69|27.61|7
1744120210000|2025-04-08 13:50:10|27.77|27.69|27.77|27.69|27.77|27.69|27.75|27.67|3
1744120220000|2025-04-08 13:50:20|27.75|27.67|27.8|27.72|27.82|27.74|27.74|27.66|9
1744120230000|2025-04-08 13:50:30|27.82|27.74|27.84|27.76|27.85|27.77|27.82|27.74|2
1744120240000|2025-04-08 13:50:40|27.8|27.72|27.87|27.79|27.87|27.79|27.79|27.71|11
1744120250000|2025-04-08 13:50:50|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|6
1744120260000|2025-04-08 13:51:00|27.86|27.78|27.85|27.77|27.89|27.81|27.83|27.75|16
1744120270000|2025-04-08 13:51:10|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|3
1744120280000|2025-04-08 13:51:20|27.86|27.78|27.8|27.72|27.91|27.81|27.8|27.66|10
1744120290000|2025-04-08 13:51:30|27.89|27.64|27.83|27.75|27.91|27.78|27.8|27.64|0
1744120300000|2025-04-08 13:51:40|27.8|27.72|27.75|27.67|27.8|27.72|27.75|27.67|4
1744120310000|2025-04-08 13:51:50|27.72|27.64|27.76|27.68|27.76|27.68|27.7|27.62|3
1744120320000|2025-04-08 13:52:00|27.75|27.67|27.65|27.57|27.75|27.67|27.65|27.57|20
1744120330000|2025-04-08 13:52:10|27.63|27.55|27.61|27.53|27.63|27.55|27.6|27.52|10
1744120340000|2025-04-08 13:52:20|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|27
1744120350000|2025-04-08 13:52:30|27.64|27.56|27.6|27.52|27.64|27.56|27.59|27.51|12
1744120360000|2025-04-08 13:52:40|27.62|27.54|27.63|27.55|27.63|27.55|27.62|27.54|25
1744120370000|2025-04-08 13:52:50|27.61|27.53|27.6|27.52|27.61|27.53|27.58|27.5|7
1744120380000|2025-04-08 13:53:00|27.57|27.49|27.47|27.39|27.57|27.49|27.47|27.39|17
1744120390000|2025-04-08 13:53:10|27.5|27.42|27.52|27.44|27.53|27.45|27.5|27.42|6
1744120400000|2025-04-08 13:53:20|27.49|27.41|27.55|27.47|27.55|27.47|27.49|27.41|2
1744120410000|2025-04-08 13:53:30|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|3
1744120420000|2025-04-08 13:53:40|27.57|27.49|27.5|27.42|27.57|27.49|27.5|27.42|1
1744120430000|2025-04-08 13:53:50|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|2
1744120440000|2025-04-08 13:54:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1744120450000|2025-04-08 13:54:10|27.57|27.49|27.58|27.5|27.58|27.5|27.55|27.47|2
1744120460000|2025-04-08 13:54:20|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|3
1744120470000|2025-04-08 13:54:30|27.65|27.57|27.68|27.6|27.68|27.6|27.65|27.57|2
1744120480000|2025-04-08 13:54:40|27.67|27.59|27.6|27.52|27.67|27.59|27.6|27.52|4
1744120490000|2025-04-08 13:54:50|27.63|27.55|27.62|27.54|27.63|27.55|27.62|27.54|0
1744120500000|2025-04-08 13:55:00|27.63|27.55|27.7|27.62|27.7|27.62|27.62|27.54|4
1744120510000|2025-04-08 13:55:10|27.71|27.63|27.6|27.52|27.73|27.65|27.6|27.52|1
1744120520000|2025-04-08 13:55:20|27.58|27.5|27.57|27.49|27.58|27.5|27.55|27.47|24
1744120530000|2025-04-08 13:55:30|27.6|27.52|27.6|27.52|27.68|27.52|27.59|27.43|15
1744120540000|2025-04-08 13:55:40|27.59|27.51|27.59|27.51|27.6|27.52|27.54|27.46|6
1744120550000|2025-04-08 13:55:50|27.57|27.49|27.67|27.42|27.67|27.51|27.57|27.42|10
1744120560000|2025-04-08 13:56:00|27.56|27.48|27.54|27.46|27.56|27.48|27.51|27.43|12
1744120570000|2025-04-08 13:56:10|27.53|27.45|27.56|27.48|27.57|27.49|27.53|27.45|10
1744120580000|2025-04-08 13:56:20|27.54|27.46|27.51|27.43|27.62|27.46|27.51|27.37|0
1744120590000|2025-04-08 13:56:30|27.53|27.45|27.53|27.45|27.53|27.45|27.51|27.43|0
1744120600000|2025-04-08 13:56:40|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1744120610000|2025-04-08 13:56:50|27.51|27.43|27.48|27.4|27.51|27.43|27.48|27.4|7
1744120620000|2025-04-08 13:57:00|27.49|27.41|27.53|27.45|27.56|27.48|27.49|27.41|24
1744120630000|2025-04-08 13:57:10|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|0
1744120640000|2025-04-08 13:57:20|27.54|27.46|27.53|27.45|27.54|27.46|27.53|27.45|0
1744120650000|2025-04-08 13:57:30|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|7
1744120660000|2025-04-08 13:57:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1744120670000|2025-04-08 13:57:50|27.47|27.39|27.44|27.36|27.47|27.39|27.44|27.36|3
1744120680000|2025-04-08 13:58:00|27.45|27.37|27.43|27.35|27.45|27.37|27.42|27.34|5
1744120690000|2025-04-08 13:58:10|27.4|27.32|27.4|27.32|27.43|27.35|27.4|27.32|2
1744120700000|2025-04-08 13:58:20|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|7
1744120720000|2025-04-08 13:58:40|27.35|27.27|27.27|27.19|27.35|27.27|27.27|27.19|27
1744120730000|2025-04-08 13:58:50|27.28|27.2|27.27|27.19|27.32|27.24|27.27|27.19|1
1744120740000|2025-04-08 13:59:00|27.3|27.22|27.29|27.21|27.3|27.22|27.27|27.19|27
1744120750000|2025-04-08 13:59:10|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|11
1744120770000|2025-04-08 13:59:30|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|7
1744120780000|2025-04-08 13:59:40|27.39|27.31|27.39|27.31|27.4|27.32|27.39|27.31|1
1744120790000|2025-04-08 13:59:50|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|20
1744120800000|2025-04-08 14:00:00|27.45|27.37|27.47|27.39|27.49|27.41|27.34|27.26|29
1744120810000|2025-04-08 14:00:10|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|2
1744120820000|2025-04-08 14:00:20|27.45|27.2|27.36|27.28|27.45|27.3|27.35|27.2|6
1744120830000|2025-04-08 14:00:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744120840000|2025-04-08 14:00:40|27.36|27.28|27.33|27.25|27.36|27.28|27.3|27.22|6
1744120850000|2025-04-08 14:00:50|27.41|27.16|27.36|27.28|27.41|27.28|27.29|27.16|52
1744120860000|2025-04-08 14:01:00|27.38|27.3|27.36|27.28|27.38|27.3|27.36|27.28|0
1744120870000|2025-04-08 14:01:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744120880000|2025-04-08 14:01:20|27.39|27.31|27.37|27.29|27.39|27.31|27.35|27.27|29
1744120890000|2025-04-08 14:01:30|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|7
1744120900000|2025-04-08 14:01:40|27.35|27.27|27.36|27.28|27.36|27.28|27.35|27.27|1
1744120910000|2025-04-08 14:01:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|1
1744120920000|2025-04-08 14:02:00|27.4|27.32|27.36|27.28|27.4|27.32|27.36|27.28|0
1744120930000|2025-04-08 14:02:10|27.37|27.29|27.36|27.28|27.37|27.29|27.35|27.27|3
1744120940000|2025-04-08 14:02:20|27.35|27.27|27.33|27.25|27.35|27.27|27.31|27.23|7
1744120950000|2025-04-08 14:02:30|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|3
1744120960000|2025-04-08 14:02:40|27.29|27.21|27.27|27.19|27.29|27.21|27.27|27.19|3
1744120970000|2025-04-08 14:02:50|27.29|27.21|27.25|27.17|27.29|27.21|27.24|27.16|13
1744120980000|2025-04-08 14:03:00|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1744120990000|2025-04-08 14:03:10|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|12
1744121000000|2025-04-08 14:03:20|27.24|27.16|27.23|27.15|27.24|27.16|27.21|27.13|2
1744121010000|2025-04-08 14:03:30|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|36
1744121020000|2025-04-08 14:03:40|27.19|27.11|27.2|27.12|27.2|27.12|27.19|27.11|0
1744121030000|2025-04-08 14:03:50|27.19|27.11|27.17|27.09|27.19|27.11|27.15|27.07|8
1744121040000|2025-04-08 14:04:00|27.26|27.01|27.17|27.09|27.26|27.1|27.17|27.01|13
1744121050000|2025-04-08 14:04:10|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|0
1744121070000|2025-04-08 14:04:30|||||||||7
1744121080000|2025-04-08 14:04:40|27.17|27.09|27.19|27.11|27.19|27.11|27.16|27.08|20
1744121090000|2025-04-08 14:04:50|||||||||5
1744121100000|2025-04-08 14:05:00|27.2|27.12|27.19|27.11|27.22|27.14|27.19|27.11|39
1744121110000|2025-04-08 14:05:10|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|14
1744121120000|2025-04-08 14:05:20|27.18|27.1|27.21|27.13|27.21|27.13|27.18|27.1|7
1744121130000|2025-04-08 14:05:30|27.29|27.04|27.17|27.09|27.29|27.13|27.17|27.04|28
1744121140000|2025-04-08 14:05:40|27.15|27.07|27.17|27.09|27.17|27.09|27.15|27.07|40
1744121150000|2025-04-08 14:05:50|27.16|27.08|27.17|27.09|27.17|27.09|27.16|27.08|28
1744121160000|2025-04-08 14:06:00|27.16|27.08|27.19|27.11|27.19|27.11|27.16|27.08|26
1744121170000|2025-04-08 14:06:10|27.17|27.09|27.16|27.08|27.19|27.11|27.16|27.08|26
1744121180000|2025-04-08 14:06:20|27.17|27.09|27.19|27.11|27.19|27.11|27.16|27.08|33
1744121190000|2025-04-08 14:06:30|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|26
1744121200000|2025-04-08 14:06:40|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|4
1744121210000|2025-04-08 14:06:50|27.23|27.15|27.24|27.16|27.24|27.16|27.19|27.11|43
1744121220000|2025-04-08 14:07:00|||||||||7
1744121230000|2025-04-08 14:07:10|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1744121240000|2025-04-08 14:07:20|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|8
1744121250000|2025-04-08 14:07:30|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|8
1744121260000|2025-04-08 14:07:40|27.34|27.26|27.35|27.27|27.39|27.31|27.34|27.26|17
1744121270000|2025-04-08 14:07:50|27.34|27.26|27.32|27.24|27.34|27.26|27.31|27.23|15
1744121280000|2025-04-08 14:08:00|27.31|27.23|27.32|27.24|27.34|27.26|27.29|27.21|12
1744121290000|2025-04-08 14:08:10|27.31|27.23|27.26|27.18|27.31|27.23|27.26|27.18|2
1744121300000|2025-04-08 14:08:20|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|0
1744121310000|2025-04-08 14:08:30|27.29|27.21|27.31|27.23|27.31|27.23|27.29|27.21|1
1744121320000|2025-04-08 14:08:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|5
1744121330000|2025-04-08 14:08:50|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1744121340000|2025-04-08 14:09:00|27.34|27.26|27.31|27.23|27.35|27.27|27.31|27.23|15
1744121350000|2025-04-08 14:09:10|27.32|27.24|27.32|27.24|27.32|27.24|27.31|27.23|1
1744121360000|2025-04-08 14:09:20|27.31|27.23|27.31|27.23|27.32|27.24|27.28|27.2|6
1744121370000|2025-04-08 14:09:30|27.33|27.25|27.3|27.22|27.33|27.25|27.3|27.22|1
1744121380000|2025-04-08 14:09:40|27.31|27.23|27.25|27.17|27.33|27.25|27.25|27.17|5
1744121390000|2025-04-08 14:09:50|27.26|27.18|27.26|27.18|27.26|27.18|27.25|27.17|13
1744121400000|2025-04-08 14:10:00|27.25|27.17|27.27|27.19|27.27|27.19|27.25|27.17|3
1744121410000|2025-04-08 14:10:10|27.25|27.17|27.3|27.22|27.32|27.24|27.25|27.17|3
1744121420000|2025-04-08 14:10:20|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|0
1744121430000|2025-04-08 14:10:30|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|4
1744121440000|2025-04-08 14:10:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744121450000|2025-04-08 14:10:50|27.33|27.25|27.33|27.25|27.33|27.25|27.32|27.24|0
1744121460000|2025-04-08 14:11:00|27.34|27.26|27.33|27.25|27.38|27.3|27.33|27.25|5
1744121470000|2025-04-08 14:11:10|27.31|27.23|27.3|27.22|27.31|27.23|27.28|27.2|0
1744121480000|2025-04-08 14:11:20|27.31|27.23|27.25|27.17|27.33|27.25|27.24|27.16|7
1744121490000|2025-04-08 14:11:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1744121500000|2025-04-08 14:11:40|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1744121510000|2025-04-08 14:11:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1744121520000|2025-04-08 14:12:00|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|5
1744121530000|2025-04-08 14:12:10|27.31|27.23|27.32|27.24|27.32|27.24|27.31|27.23|0
1744121540000|2025-04-08 14:12:20|27.31|27.23|27.31|27.23|27.32|27.24|27.31|27.23|3
1744121550000|2025-04-08 14:12:30|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|13
1744121560000|2025-04-08 14:12:40|27.28|27.2|27.27|27.19|27.28|27.2|27.25|27.17|4
1744121570000|2025-04-08 14:12:50|||||||||1
1744121580000|2025-04-08 14:13:00|||||||||1
1744121600000|2025-04-08 14:13:20|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|6
1744121610000|2025-04-08 14:13:30|27.32|27.24|27.3|27.22|27.32|27.24|27.3|27.22|43
1744121620000|2025-04-08 14:13:40|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|1
1744121630000|2025-04-08 14:13:50|27.3|27.22|27.33|27.25|27.35|27.27|27.3|27.22|14
1744121640000|2025-04-08 14:14:00|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|4
1744121650000|2025-04-08 14:14:10|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|4
1744121670000|2025-04-08 14:14:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|1
1744121680000|2025-04-08 14:14:40|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|2
1744121690000|2025-04-08 14:14:50|||||||||10
1744121700000|2025-04-08 14:15:00|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|9
1744121710000|2025-04-08 14:15:10|27.25|27.17|27.25|27.17|27.25|27.17|27.25|27.17|2
1744121720000|2025-04-08 14:15:20|||||||||3
1744121730000|2025-04-08 14:15:30|27.23|27.15|27.22|27.14|27.31|27.15|27.2|27.06|14
1744121740000|2025-04-08 14:15:40|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|1
1744121750000|2025-04-08 14:15:50|27.23|27.15|27.25|27.17|27.26|27.18|27.23|27.15|10
1744121760000|2025-04-08 14:16:00|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|5
1744121770000|2025-04-08 14:16:10|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|1
1744121780000|2025-04-08 14:16:20|27.25|27.17|27.22|27.14|27.25|27.17|27.22|27.14|0
1744121790000|2025-04-08 14:16:30|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|1
1744121810000|2025-04-08 14:16:50|27.27|27.19|27.27|27.19|27.3|27.22|27.27|27.19|10
1744121820000|2025-04-08 14:17:00|27.25|27.17|27.24|27.16|27.25|27.17|27.22|27.14|6
1744121830000|2025-04-08 14:17:10|27.21|27.13|27.19|27.11|27.21|27.13|27.19|27.11|8
1744121840000|2025-04-08 14:17:20|27.21|27.13|27.19|27.11|27.3|27.13|27.19|27.05|3
1744121850000|2025-04-08 14:17:30|27.21|27.13|27.21|27.13|27.22|27.14|27.21|27.13|3
1744121860000|2025-04-08 14:17:40|27.19|27.11|27.21|27.13|27.22|27.14|27.19|27.11|0
1744121870000|2025-04-08 14:17:50|27.19|27.11|27.18|27.1|27.19|27.11|27.18|27.1|4
1744121880000|2025-04-08 14:18:00|27.19|27.11|27.18|27.1|27.21|27.13|27.16|27.08|9
1744121890000|2025-04-08 14:18:10|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1744121900000|2025-04-08 14:18:20|27.18|27.1|27.24|27.16|27.24|27.16|27.18|27.1|21
1744121910000|2025-04-08 14:18:30|27.26|27.18|27.27|27.19|27.27|27.19|27.26|27.18|0
1744121920000|2025-04-08 14:18:40|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|1
1744121930000|2025-04-08 14:18:50|27.25|27.17|27.23|27.15|27.25|27.17|27.23|27.15|4
1744121940000|2025-04-08 14:19:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|3
1744121950000|2025-04-08 14:19:10|27.23|27.15|27.18|27.1|27.23|27.15|27.18|27.1|4
1744121960000|2025-04-08 14:19:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|1
1744121970000|2025-04-08 14:19:30|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1744121980000|2025-04-08 14:19:40|27.2|27.12|27.21|27.13|27.23|27.15|27.2|27.12|0
1744121990000|2025-04-08 14:19:50|27.2|27.12|27.21|27.13|27.23|27.15|27.2|27.12|2
1744122000000|2025-04-08 14:20:00|27.2|27.12|27.19|27.11|27.21|27.13|27.18|27.1|0
1744122010000|2025-04-08 14:20:10|27.18|27.1|27.25|27.17|27.28|27.2|27.18|27.1|1
1744122020000|2025-04-08 14:20:20|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|11
1744122030000|2025-04-08 14:20:30|27.26|27.18|27.25|27.17|27.26|27.18|27.24|27.16|14
1744122040000|2025-04-08 14:20:40|27.26|27.18|27.25|27.17|27.28|27.2|27.23|27.15|6
1744122050000|2025-04-08 14:20:50|||||||||1
1744122060000|2025-04-08 14:21:00|27.23|27.15|27.22|27.14|27.25|27.17|27.22|27.14|11
1744122070000|2025-04-08 14:21:10|27.18|27.1|27.17|27.09|27.19|27.11|27.17|27.09|13
1744122080000|2025-04-08 14:21:20|27.19|27.11|27.19|27.11|27.19|27.11|27.19|27.11|0
1744122090000|2025-04-08 14:21:30|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1744122100000|2025-04-08 14:21:40|27.19|27.11|27.19|27.11|27.22|27.14|27.17|27.09|6
1744122110000|2025-04-08 14:21:50|27.17|27.09|27.19|27.11|27.19|27.11|27.17|27.09|3
1744122120000|2025-04-08 14:22:00|27.17|27.09|27.17|27.09|27.19|27.11|27.17|27.09|0
1744122130000|2025-04-08 14:22:10|27.19|27.11|27.17|27.09|27.2|27.12|27.17|27.09|0
1744122140000|2025-04-08 14:22:20|||||||||5
1744122150000|2025-04-08 14:22:30|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1744122160000|2025-04-08 14:22:40|27.18|27.1|27.2|27.12|27.2|27.12|27.18|27.1|80
1744122170000|2025-04-08 14:22:50|27.22|27.14|27.25|27.17|27.26|27.18|27.22|27.14|96
1744122180000|2025-04-08 14:23:00|27.23|27.15|27.21|27.13|27.23|27.15|27.2|27.12|20
1744122190000|2025-04-08 14:23:10|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|4
1744122200000|2025-04-08 14:23:20|27.2|27.12|27.22|27.14|27.22|27.14|27.19|27.11|20
1744122210000|2025-04-08 14:23:30|27.24|27.16|27.22|27.14|27.25|27.17|27.22|27.14|45
1744122220000|2025-04-08 14:23:40|27.24|27.16|27.22|27.14|27.24|27.16|27.22|27.14|89
1744122230000|2025-04-08 14:23:50|27.24|27.16|27.25|27.17|27.25|27.17|27.22|27.14|13
1744122240000|2025-04-08 14:24:00|27.24|27.16|27.25|27.17|27.27|27.19|27.24|27.16|106
1744122250000|2025-04-08 14:24:10|27.24|27.16|27.25|27.17|27.25|27.17|27.24|27.16|35
1744122260000|2025-04-08 14:24:20|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|44
1744122270000|2025-04-08 14:24:30|||||||||9
1744122280000|2025-04-08 14:24:40|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|7
1744122290000|2025-04-08 14:24:50|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|50
1744122300000|2025-04-08 14:25:00|27.24|27.16|27.25|27.17|27.25|27.17|27.23|27.15|39
1744122310000|2025-04-08 14:25:10|27.27|27.19|27.25|27.17|27.27|27.19|27.25|27.17|60
1744122320000|2025-04-08 14:25:20|27.23|27.15|27.25|27.17|27.25|27.17|27.21|27.13|33
1744122330000|2025-04-08 14:25:30|27.26|27.18|27.25|27.17|27.26|27.18|27.23|27.15|37
1744122340000|2025-04-08 14:25:40|27.24|27.16|27.24|27.16|27.24|27.16|27.21|27.13|40
1744122350000|2025-04-08 14:25:50|27.22|27.14|27.22|27.14|27.24|27.16|27.22|27.14|55
1744122360000|2025-04-08 14:26:00|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|12
1744122370000|2025-04-08 14:26:10|27.19|27.11|27.24|27.16|27.24|27.16|27.19|27.11|6
1744122380000|2025-04-08 14:26:20|27.25|27.17|27.24|27.16|27.25|27.17|27.24|27.16|4
1744122390000|2025-04-08 14:26:30|27.25|27.17|27.22|27.14|27.27|27.19|27.22|27.14|21
1744122400000|2025-04-08 14:26:40|27.23|27.15|27.17|27.09|27.23|27.15|27.17|27.09|34
1744122410000|2025-04-08 14:26:50|27.19|27.11|27.2|27.12|27.2|27.12|27.17|27.09|5
1744122420000|2025-04-08 14:27:00|27.18|27.1|27.15|27.07|27.18|27.1|27.13|27.05|15
1744122430000|2025-04-08 14:27:10|27.16|27.08|27.16|27.08|27.16|27.08|27.13|27.05|38
1744122440000|2025-04-08 14:27:20|27.15|27.07|27.16|27.08|27.18|27.1|27.15|27.07|12
1744122450000|2025-04-08 14:27:30|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|1
1744122460000|2025-04-08 14:27:40|27.13|27.05|27.13|27.05|27.14|27.06|27.13|27.05|0
1744122470000|2025-04-08 14:27:50|27.14|27.06|27.13|27.05|27.14|27.06|27.13|27.05|6
1744122480000|2025-04-08 14:28:00|27.11|27.03|27.11|27.03|27.12|27.04|27.09|27.01|16
1744122490000|2025-04-08 14:28:10|27.12|27.04|27.16|27.08|27.18|27.1|27.11|27.03|62
1744122500000|2025-04-08 14:28:20|27.13|27.05|27.13|27.05|27.16|27.08|27.13|27.05|63
1744122510000|2025-04-08 14:28:30|27.15|27.07|27.16|27.08|27.16|27.08|27.13|27.05|2
1744122520000|2025-04-08 14:28:40|27.15|27.07|27.13|27.05|27.16|27.08|27.13|27.05|4
1744122530000|2025-04-08 14:28:50|27.15|27.07|27.16|27.08|27.16|27.08|27.13|27.05|1
1744122540000|2025-04-08 14:29:00|27.15|27.07|27.14|27.06|27.16|27.08|27.11|27.03|29
1744122550000|2025-04-08 14:29:10|27.16|27.08|27.18|27.1|27.18|27.1|27.16|27.08|14
1744122560000|2025-04-08 14:29:20|27.16|27.08|27.16|27.08|27.18|27.1|27.14|27.06|8
1744122570000|2025-04-08 14:29:30|27.18|27.1|27.15|27.07|27.19|27.11|27.15|27.07|21
1744122580000|2025-04-08 14:29:40|27.17|27.09|27.16|27.08|27.17|27.09|27.16|27.08|60
1744122590000|2025-04-08 14:29:50|27.18|27.1|27.21|27.13|27.22|27.14|27.17|27.09|192
1744122600000|2025-04-08 14:30:00|27.19|27.11|27.15|27.07|27.2|27.12|27.15|27.07|14
1744122610000|2025-04-08 14:30:10|27.16|27.08|27.18|27.1|27.19|27.11|27.16|27.08|43
1744122620000|2025-04-08 14:30:20|27.2|27.12|27.22|27.14|27.22|27.14|27.18|27.1|100
1744122630000|2025-04-08 14:30:30|27.23|27.15|27.22|27.14|27.23|27.15|27.22|27.14|26
1744122640000|2025-04-08 14:30:40|27.23|27.15|27.25|27.17|27.27|27.19|27.22|27.14|292
1744122650000|2025-04-08 14:30:50|27.27|27.19|27.23|27.15|27.27|27.19|27.23|27.15|221
1744122660000|2025-04-08 14:31:00|27.22|27.14|27.25|27.17|27.26|27.18|27.22|27.14|73
1744122670000|2025-04-08 14:31:10|27.26|27.18|27.23|27.15|27.27|27.19|27.2|27.12|114
1744122680000|2025-04-08 14:31:20|27.25|27.17|27.23|27.15|27.25|27.17|27.21|27.13|9
1744122690000|2025-04-08 14:31:30|27.22|27.14|27.23|27.15|27.23|27.15|27.21|27.13|8
1744122700000|2025-04-08 14:31:40|27.25|27.17|27.26|27.18|27.27|27.19|27.22|27.14|127
1744122710000|2025-04-08 14:31:50|27.25|27.17|27.27|27.19|27.28|27.2|27.25|27.17|114
1744122720000|2025-04-08 14:32:00|27.25|27.17|27.25|27.17|27.26|27.18|27.25|27.17|5
1744122730000|2025-04-08 14:32:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744122740000|2025-04-08 14:32:20|27.24|27.16|27.24|27.16|27.24|27.16|27.23|27.15|31
1744122750000|2025-04-08 14:32:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|6
1744122760000|2025-04-08 14:32:40|27.24|27.16|27.23|27.15|27.24|27.16|27.23|27.15|58
1744122770000|2025-04-08 14:32:50|27.21|27.13|27.2|27.12|27.21|27.13|27.18|27.1|19
1744122780000|2025-04-08 14:33:00|27.18|27.1|27.18|27.1|27.19|27.11|27.18|27.1|31
1744122790000|2025-04-08 14:33:10|27.16|27.08|27.15|27.07|27.16|27.08|27.13|27.05|76
1744122800000|2025-04-08 14:33:20|27.13|27.05|27.15|27.07|27.16|27.08|27.13|27.05|4
1744122810000|2025-04-08 14:33:30|27.16|27.08|27.2|27.12|27.21|27.13|27.15|27.07|4
1744122820000|2025-04-08 14:33:40|27.18|27.1|27.12|27.04|27.18|27.1|27.12|27.04|7
1744122830000|2025-04-08 14:33:50|27.14|27.06|27.19|27.11|27.2|27.12|27.14|27.06|2
1744122840000|2025-04-08 14:34:00|27.18|27.1|27.13|27.05|27.18|27.1|27.11|27.03|28
1744122850000|2025-04-08 14:34:10|27.14|27.06|27.14|27.06|27.17|27.09|27.13|27.05|7
1744122860000|2025-04-08 14:34:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744122870000|2025-04-08 14:34:30|27.14|27.06|27.14|27.06|27.15|27.07|27.13|27.05|56
1744122880000|2025-04-08 14:34:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744122890000|2025-04-08 14:34:50|27.14|27.06|27.14|27.06|27.17|27.09|27.14|27.06|0
1744122900000|2025-04-08 14:35:00|27.13|27.05|27.09|27.01|27.15|27.07|27.09|27.01|28
1744122910000|2025-04-08 14:35:10|27.1|27.02|27.14|27.06|27.15|27.07|27.09|27.01|30
1744122920000|2025-04-08 14:35:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744122930000|2025-04-08 14:35:30|27.15|27.07|27.14|27.06|27.17|27.09|27.13|27.05|3
1744122940000|2025-04-08 14:35:40|27.13|27.05|27.15|27.07|27.17|27.09|27.13|27.05|12
1744122950000|2025-04-08 14:35:50|27.17|27.09|27.18|27.1|27.18|27.1|27.17|27.09|14
1744122960000|2025-04-08 14:36:00|27.17|27.09|27.23|26.98|27.23|27.1|27.14|26.98|54
1744122970000|2025-04-08 14:36:10|27.15|27.07|27.14|27.06|27.15|27.07|27.14|27.06|0
1744122980000|2025-04-08 14:36:20|27.15|27.07|27.15|27.07|27.17|27.09|27.15|27.07|0
1744122990000|2025-04-08 14:36:30|27.17|27.09|27.14|27.06|27.17|27.09|27.11|27.03|1
1744123000000|2025-04-08 14:36:40|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1744123010000|2025-04-08 14:36:50|27.16|27.08|27.16|27.08|27.17|27.09|27.15|27.07|30
1744123020000|2025-04-08 14:37:00|27.15|27.07|27.16|27.08|27.17|27.09|27.15|27.07|14
1744123030000|2025-04-08 14:37:10|27.15|27.07|27.12|27.04|27.15|27.07|27.12|27.04|25
1744123040000|2025-04-08 14:37:20|27.15|27.07|27.14|27.06|27.17|27.09|27.14|27.06|18
1744123050000|2025-04-08 14:37:30|27.11|27.03|27.12|27.04|27.14|27.06|27.11|27.03|0
1744123060000|2025-04-08 14:37:40|27.11|27.03|27.15|27.07|27.15|27.07|27.09|27.01|6
1744123070000|2025-04-08 14:37:50|27.16|27.08|27.16|27.08|27.19|27.11|27.16|27.08|21
1744123080000|2025-04-08 14:38:00|27.17|27.09|27.2|27.12|27.22|27.14|27.17|27.09|55
1744123090000|2025-04-08 14:38:10|27.22|27.14|27.22|27.14|27.26|27.18|27.22|27.14|1
1744123100000|2025-04-08 14:38:20|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|11
1744123110000|2025-04-08 14:38:30|27.26|27.18|27.25|27.17|27.26|27.18|27.23|27.15|27
1744123120000|2025-04-08 14:38:40|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|3
1744123130000|2025-04-08 14:38:50|27.23|27.15|27.25|27.17|27.25|27.17|27.23|27.15|0
1744123140000|2025-04-08 14:39:00|27.22|27.14|27.19|27.11|27.22|27.14|27.17|27.09|1
1744123150000|2025-04-08 14:39:10|||||||||2
1744123160000|2025-04-08 14:39:20|27.18|27.1|27.19|27.11|27.2|27.12|27.18|27.1|1
1744123170000|2025-04-08 14:39:30|27.17|27.09|27.17|27.09|27.18|27.1|27.17|27.09|21
1744123180000|2025-04-08 14:39:40|27.18|27.1|27.22|27.14|27.22|27.14|27.18|27.1|2
1744123200000|2025-04-08 14:40:00|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|10
1744123210000|2025-04-08 14:40:10|27.24|27.16|27.25|27.17|27.28|27.2|27.24|27.16|0
1744123220000|2025-04-08 14:40:20|27.23|27.15|27.28|27.2|27.28|27.2|27.23|27.15|5
1744123230000|2025-04-08 14:40:30|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|0
1744123240000|2025-04-08 14:40:40|27.26|27.18|27.29|27.21|27.29|27.21|27.26|27.18|3
1744123250000|2025-04-08 14:40:50|27.28|27.2|27.28|27.2|27.34|27.2|27.25|27.09|7
1744123260000|2025-04-08 14:41:00|27.26|27.18|27.28|27.2|27.29|27.21|27.26|27.18|0
1744123270000|2025-04-08 14:41:10|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|10
1744123280000|2025-04-08 14:41:20|27.27|27.19|27.3|27.22|27.32|27.24|27.27|27.19|5
1744123290000|2025-04-08 14:41:30|||||||||10
1744123300000|2025-04-08 14:41:40|27.31|27.23|27.3|27.22|27.31|27.23|27.29|27.21|72
1744123310000|2025-04-08 14:41:50|27.35|27.27|27.3|27.22|27.35|27.27|27.3|27.22|2
1744123320000|2025-04-08 14:42:00|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|3
1744123330000|2025-04-08 14:42:10|27.31|27.23|27.3|27.22|27.31|27.23|27.3|27.22|0
1744123350000|2025-04-08 14:42:30|27.28|27.2|27.31|27.23|27.31|27.23|27.28|27.2|0
1744123360000|2025-04-08 14:42:40|27.3|27.22|27.3|27.22|27.31|27.23|27.3|27.22|2
1744123370000|2025-04-08 14:42:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|8
1744123380000|2025-04-08 14:43:00|27.35|27.27|27.32|27.24|27.35|27.27|27.31|27.23|33
1744123390000|2025-04-08 14:43:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|6
1744123400000|2025-04-08 14:43:20|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1744123410000|2025-04-08 14:43:30|27.32|27.24|27.33|27.25|27.35|27.27|27.31|27.23|17
1744123420000|2025-04-08 14:43:40|27.36|27.28|27.35|27.27|27.37|27.29|27.33|27.25|41
1744123430000|2025-04-08 14:43:50|27.33|27.25|27.33|27.25|27.37|27.29|27.33|27.25|10
1744123440000|2025-04-08 14:44:00|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|13
1744123450000|2025-04-08 14:44:10|27.32|27.24|27.33|27.25|27.33|27.25|27.32|27.24|32
1744123460000|2025-04-08 14:44:20|27.32|27.24|27.33|27.25|27.37|27.29|27.32|27.24|4
1744123470000|2025-04-08 14:44:30|27.32|27.24|27.33|27.25|27.36|27.28|27.32|27.24|4
1744123480000|2025-04-08 14:44:40|27.35|27.27|27.33|27.25|27.38|27.3|27.32|27.24|45
1744123490000|2025-04-08 14:44:50|27.32|27.24|27.35|27.27|27.36|27.28|27.32|27.24|33
1744123500000|2025-04-08 14:45:00|27.39|27.31|27.38|27.3|27.39|27.31|27.31|27.23|56
1744123510000|2025-04-08 14:45:10|27.36|27.28|27.37|27.29|27.41|27.33|27.36|27.28|7
1744123520000|2025-04-08 14:45:20|27.41|27.33|27.39|27.31|27.41|27.33|27.37|27.29|143
1744123530000|2025-04-08 14:45:30|27.38|27.3|27.37|27.29|27.41|27.3|27.31|27.14|70
1744123540000|2025-04-08 14:45:40|27.36|27.28|27.36|27.28|27.37|27.29|27.36|27.28|0
1744123550000|2025-04-08 14:45:50|27.38|27.3|27.37|27.29|27.39|27.31|27.37|27.29|117
1744123560000|2025-04-08 14:46:00|27.35|27.27|27.35|27.27|27.36|27.28|27.33|27.25|14
1744123570000|2025-04-08 14:46:10|27.33|27.25|27.33|27.25|27.33|27.25|27.3|27.22|10
1744123580000|2025-04-08 14:46:20|27.31|27.23|27.34|27.26|27.36|27.28|27.31|27.23|0
1744123590000|2025-04-08 14:46:30|27.31|27.23|27.33|27.25|27.42|27.28|27.31|27.17|50
1744123600000|2025-04-08 14:46:40|27.31|27.23|27.3|27.22|27.32|27.24|27.3|27.22|0
1744123610000|2025-04-08 14:46:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|1
1744123620000|2025-04-08 14:47:00|||||||||3
1744123660000|2025-04-08 14:47:40|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1744123670000|2025-04-08 14:47:50|27.37|27.29|27.35|27.27|27.39|27.31|27.35|27.27|0
1744123680000|2025-04-08 14:48:00|27.36|27.28|27.39|27.31|27.4|27.32|27.35|27.27|13
1744123690000|2025-04-08 14:48:10|27.35|27.27|27.42|27.34|27.42|27.34|27.35|27.27|1
1744123710000|2025-04-08 14:48:30|27.44|27.36|27.42|27.34|27.44|27.36|27.4|27.32|0
1744123730000|2025-04-08 14:48:50|27.4|27.32|27.39|27.31|27.42|27.34|27.39|27.31|13
1744123740000|2025-04-08 14:49:00|27.37|27.29|27.36|27.28|27.39|27.31|27.36|27.28|1
1744123750000|2025-04-08 14:49:10|27.37|27.29|27.36|27.28|27.38|27.3|27.34|27.26|0
1744123760000|2025-04-08 14:49:20|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|5
1744123770000|2025-04-08 14:49:30|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|35
1744123780000|2025-04-08 14:49:40|27.44|27.36|27.5|27.42|27.5|27.42|27.42|27.34|10
1744123790000|2025-04-08 14:49:50|27.52|27.44|27.49|27.41|27.52|27.44|27.49|27.41|0
1744123800000|2025-04-08 14:50:00|27.47|27.39|27.49|27.41|27.49|27.41|27.47|27.39|1
1744123810000|2025-04-08 14:50:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|1
1744123830000|2025-04-08 14:50:30|27.5|27.42|27.5|27.42|27.5|27.42|27.47|27.39|13
1744123840000|2025-04-08 14:50:40|27.49|27.41|27.44|27.36|27.5|27.42|27.44|27.36|8
1744123850000|2025-04-08 14:50:50|27.45|27.37|27.44|27.36|27.45|27.37|27.44|27.36|0
1744123860000|2025-04-08 14:51:00|27.42|27.34|27.47|27.39|27.47|27.39|27.42|27.34|0
1744123870000|2025-04-08 14:51:10|27.45|27.37|27.45|27.37|27.45|27.37|27.44|27.36|0
1744123880000|2025-04-08 14:51:20|27.47|27.39|27.48|27.4|27.48|27.4|27.45|27.37|10
1744123890000|2025-04-08 14:51:30|||||||||5
1744123900000|2025-04-08 14:51:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|9
1744123910000|2025-04-08 14:51:50|27.47|27.39|27.46|27.38|27.47|27.39|27.43|27.35|33
1744123920000|2025-04-08 14:52:00|27.48|27.4|27.53|27.45|27.53|27.45|27.48|27.4|26
1744123930000|2025-04-08 14:52:10|27.51|27.43|27.53|27.45|27.53|27.45|27.51|27.43|2
1744123940000|2025-04-08 14:52:20|27.5|27.42|27.48|27.4|27.5|27.42|27.48|27.4|2
1744123950000|2025-04-08 14:52:30|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|0
1744123960000|2025-04-08 14:52:40|27.49|27.41|27.51|27.43|27.52|27.44|27.49|27.41|26
1744123970000|2025-04-08 14:52:50|27.5|27.42|27.47|27.39|27.51|27.43|27.45|27.37|1
1744123980000|2025-04-08 14:53:00|27.44|27.36|27.45|27.37|27.47|27.39|27.44|27.36|21
1744123990000|2025-04-08 14:53:10|27.47|27.39|27.47|27.39|27.48|27.4|27.45|27.37|1
1744124000000|2025-04-08 14:53:20|27.48|27.4|27.49|27.41|27.5|27.42|27.48|27.4|13
1744124010000|2025-04-08 14:53:30|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1744124020000|2025-04-08 14:53:40|27.47|27.39|27.48|27.4|27.49|27.41|27.47|27.39|0
1744124030000|2025-04-08 14:53:50|27.49|27.41|27.5|27.42|27.56|27.42|27.48|27.31|56
1744124040000|2025-04-08 14:54:00|||||||||2
1744124050000|2025-04-08 14:54:10|27.48|27.4|27.47|27.39|27.48|27.4|27.47|27.39|0
1744124060000|2025-04-08 14:54:20|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|1
1744124070000|2025-04-08 14:54:30|27.49|27.41|27.5|27.42|27.5|27.42|27.49|27.41|8
1744124080000|2025-04-08 14:54:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1744124090000|2025-04-08 14:54:50|27.55|27.47|27.53|27.45|27.55|27.47|27.53|27.45|9
1744124100000|2025-04-08 14:55:00|27.55|27.47|27.55|27.47|27.55|27.47|27.53|27.45|0
1744124110000|2025-04-08 14:55:10|27.52|27.44|27.5|27.42|27.52|27.44|27.5|27.42|4
1744124120000|2025-04-08 14:55:20|27.52|27.44|27.54|27.46|27.54|27.46|27.52|27.44|1
1744124130000|2025-04-08 14:55:30|27.55|27.47|27.58|27.5|27.58|27.5|27.55|27.47|36
1744124140000|2025-04-08 14:55:40|27.6|27.52|27.62|27.54|27.64|27.56|27.58|27.5|0
1744124150000|2025-04-08 14:55:50|27.61|27.53|27.62|27.54|27.62|27.54|27.59|27.51|13
1744124160000|2025-04-08 14:56:00|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|0
1744124170000|2025-04-08 14:56:10|27.6|27.52|27.62|27.54|27.62|27.54|27.59|27.51|2
1744124180000|2025-04-08 14:56:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1744124200000|2025-04-08 14:56:40|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|54
1744124210000|2025-04-08 14:56:50|27.68|27.6|27.7|27.62|27.7|27.62|27.68|27.6|17
1744124240000|2025-04-08 14:57:20|27.71|27.63|27.75|27.67|27.75|27.67|27.71|27.63|11
1744124250000|2025-04-08 14:57:30|27.77|27.69|27.81|27.73|27.83|27.75|27.77|27.69|41
1744124260000|2025-04-08 14:57:40|27.79|27.71|27.76|27.68|27.81|27.73|27.76|27.68|21
1744124270000|2025-04-08 14:57:50|27.77|27.69|27.78|27.7|27.79|27.71|27.76|27.68|10
1744124280000|2025-04-08 14:58:00|27.79|27.71|27.81|27.73|27.81|27.73|27.76|27.68|13
1744124290000|2025-04-08 14:58:10|27.8|27.72|27.83|27.75|27.83|27.75|27.8|27.72|55
1744124300000|2025-04-08 14:58:20|27.85|27.77|27.85|27.77|27.85|27.77|27.85|27.77|0
1744124310000|2025-04-08 14:58:30|27.83|27.75|27.82|27.74|27.84|27.76|27.8|27.72|1
1744124320000|2025-04-08 14:58:40|27.84|27.76|27.82|27.74|27.84|27.76|27.8|27.72|0
1744124330000|2025-04-08 14:58:50|27.8|27.72|27.77|27.69|27.8|27.72|27.75|27.67|5
1744124340000|2025-04-08 14:59:00|27.75|27.67|27.72|27.64|27.77|27.69|27.72|27.64|0
1744124350000|2025-04-08 14:59:10|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|12
1744124360000|2025-04-08 14:59:20|27.83|27.75|27.79|27.71|27.83|27.75|27.79|27.71|110
1744124370000|2025-04-08 14:59:30|27.78|27.7|27.79|27.71|27.79|27.71|27.78|27.7|19
1744124380000|2025-04-08 14:59:40|27.82|27.74|27.87|27.79|27.9|27.82|27.79|27.71|118
1744124390000|2025-04-08 14:59:50|27.85|27.77|27.9|27.82|27.9|27.82|27.85|27.77|3
1744124400000|2025-04-08 15:00:00|27.92|27.84|27.78|27.7|27.94|27.86|27.78|27.7|73
1744124410000|2025-04-08 15:00:10|27.76|27.68|27.79|27.71|27.79|27.71|27.73|27.65|11
1744124420000|2025-04-08 15:00:20|27.78|27.7|27.74|27.66|27.78|27.7|27.72|27.64|29
1744124430000|2025-04-08 15:00:30|27.77|27.69|27.69|27.61|27.77|27.69|27.69|27.61|1
1744124440000|2025-04-08 15:00:40|27.71|27.63|27.69|27.61|27.76|27.68|27.69|27.61|16
1744124450000|2025-04-08 15:00:50|27.71|27.63|27.77|27.69|27.78|27.7|27.71|27.63|19
1744124460000|2025-04-08 15:01:00|27.76|27.68|27.75|27.67|27.76|27.68|27.73|27.65|0
1744124470000|2025-04-08 15:01:10|27.73|27.65|27.76|27.68|27.77|27.69|27.73|27.65|19
1744124480000|2025-04-08 15:01:20|27.77|27.69|27.73|27.65|27.79|27.71|27.73|27.65|23
1744124490000|2025-04-08 15:01:30|27.71|27.63|27.7|27.62|27.73|27.65|27.7|27.62|0
1744124500000|2025-04-08 15:01:40|27.73|27.65|27.67|27.59|27.73|27.65|27.67|27.59|2
1744124520000|2025-04-08 15:02:00|27.65|27.57|27.7|27.62|27.73|27.65|27.64|27.56|14
1744124540000|2025-04-08 15:02:20|27.73|27.65|27.6|27.52|27.76|27.68|27.6|27.52|43
1744124550000|2025-04-08 15:02:30|27.62|27.54|27.6|27.52|27.62|27.54|27.6|27.52|49
1744124560000|2025-04-08 15:02:40|27.62|27.54|27.65|27.57|27.65|27.57|27.62|27.54|4
1744124570000|2025-04-08 15:02:50|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|8
1744124580000|2025-04-08 15:03:00|27.75|27.67|27.8|27.72|27.8|27.72|27.75|27.67|18
1744124590000|2025-04-08 15:03:10|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|1
1744124600000|2025-04-08 15:03:20|27.8|27.72|27.82|27.74|27.84|27.76|27.8|27.72|101
1744124610000|2025-04-08 15:03:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|2
1744124620000|2025-04-08 15:03:40|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|0
1744124630000|2025-04-08 15:03:50|27.76|27.68|27.73|27.65|27.76|27.68|27.73|27.65|1
1744124640000|2025-04-08 15:04:00|27.71|27.63|27.73|27.65|27.73|27.65|27.7|27.62|20
1744124650000|2025-04-08 15:04:10|27.71|27.63|27.72|27.64|27.73|27.65|27.7|27.62|1
1744124660000|2025-04-08 15:04:20|27.7|27.62|27.67|27.59|27.7|27.62|27.67|27.59|2
1744124670000|2025-04-08 15:04:30|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|0
1744124680000|2025-04-08 15:04:40|27.75|27.67|27.74|27.66|27.75|27.67|27.72|27.64|11
1744124690000|2025-04-08 15:04:50|27.7|27.62|27.7|27.62|27.72|27.64|27.69|27.61|5
1744124700000|2025-04-08 15:05:00|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|1
1744124710000|2025-04-08 15:05:10|27.77|27.69|27.77|27.69|27.78|27.7|27.75|27.67|7
1744124720000|2025-04-08 15:05:20|27.75|27.67|27.82|27.74|27.85|27.77|27.75|27.67|49
1744124730000|2025-04-08 15:05:30|27.84|27.76|27.82|27.74|27.85|27.77|27.82|27.74|9
1744124740000|2025-04-08 15:05:40|27.84|27.76|27.85|27.77|27.85|27.77|27.84|27.76|3
1744124750000|2025-04-08 15:05:50|27.87|27.79|27.82|27.74|27.87|27.79|27.82|27.74|0
1744124760000|2025-04-08 15:06:00|27.8|27.72|27.84|27.76|27.84|27.76|27.8|27.72|0
1744124770000|2025-04-08 15:06:10|27.82|27.74|27.87|27.79|27.87|27.79|27.8|27.72|6
1744124780000|2025-04-08 15:06:20|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|2
1744124790000|2025-04-08 15:06:30|||||||||1
1744124800000|2025-04-08 15:06:40|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|10
1744124810000|2025-04-08 15:06:50|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|0
1744124820000|2025-04-08 15:07:00|27.95|27.87|27.95|27.87|27.95|27.87|27.93|27.85|0
1744124830000|2025-04-08 15:07:10|27.96|27.88|28|27.92|28.02|27.94|27.96|27.88|91
1744124840000|2025-04-08 15:07:20|28.02|27.94|27.95|27.87|28.02|27.94|27.95|27.87|29
1744124850000|2025-04-08 15:07:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|22
1744124860000|2025-04-08 15:07:40|27.93|27.85|27.94|27.86|27.94|27.86|27.93|27.85|25
1744124880000|2025-04-08 15:08:00|27.96|27.88|27.96|27.88|27.98|27.9|27.95|27.87|6
1744124890000|2025-04-08 15:08:10|27.98|27.9|27.98|27.9|27.98|27.9|27.97|27.89|2
1744124900000|2025-04-08 15:08:20|28|27.92|28.03|27.95|28.03|27.95|28|27.92|9
1744124910000|2025-04-08 15:08:30|28.04|27.96|28.03|27.95|28.06|27.98|28.03|27.95|38
1744124920000|2025-04-08 15:08:40|||||||||250
1744124930000|2025-04-08 15:08:50|28.08|28|28.14|28.06|28.14|28.06|28.07|27.99|52
1744124940000|2025-04-08 15:09:00|28.13|28.05|28.12|28.04|28.16|28.08|28.12|28.04|27
1744124950000|2025-04-08 15:09:10|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|28
1744124960000|2025-04-08 15:09:20|28.13|28.05|28.13|28.05|28.15|28.07|28.13|28.05|25
1744124970000|2025-04-08 15:09:30|28.12|28.04|27.99|27.91|28.12|28.04|27.99|27.91|115
1744124990000|2025-04-08 15:09:50|27.98|27.9|27.93|27.85|27.98|27.9|27.93|27.85|13
1744125000000|2025-04-08 15:10:00|27.92|27.84|27.88|27.8|27.92|27.84|27.88|27.8|82
1744125010000|2025-04-08 15:10:10|27.9|27.82|27.88|27.8|27.9|27.82|27.83|27.75|13
1744125020000|2025-04-08 15:10:20|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|10
1744125030000|2025-04-08 15:10:30|27.9|27.82|28.01|27.93|28.01|27.93|27.9|27.82|7
1744125050000|2025-04-08 15:10:50|28.03|27.95|27.96|27.88|28.03|27.95|27.95|27.87|5
1744125060000|2025-04-08 15:11:00|27.98|27.9|27.95|27.87|27.98|27.9|27.95|27.87|12
1744125070000|2025-04-08 15:11:10|27.96|27.88|28.01|27.93|28.03|27.95|27.96|27.88|20
1744125080000|2025-04-08 15:11:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|2
1744125090000|2025-04-08 15:11:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|1
1744125110000|2025-04-08 15:11:50|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|1
1744125120000|2025-04-08 15:12:00|28.01|27.93|28.08|28|28.08|28|28.01|27.93|19
1744125130000|2025-04-08 15:12:10|28.09|28.01|28.18|28.1|28.21|28.1|28.09|27.96|46
1744125140000|2025-04-08 15:12:20|||||||||2
1744125150000|2025-04-08 15:12:30|||||||||1
1744125160000|2025-04-08 15:12:40|28.2|28.12|28.22|28.14|28.24|28.16|28.2|28.12|7
1744125170000|2025-04-08 15:12:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|3
1744125180000|2025-04-08 15:13:00|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|22
1744125190000|2025-04-08 15:13:10|28.16|28.08|28.26|28.18|28.26|28.18|28.16|28.08|14
1744125200000|2025-04-08 15:13:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|3
1744125210000|2025-04-08 15:13:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|25
1744125220000|2025-04-08 15:13:40|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|3
1744125230000|2025-04-08 15:13:50|||||||||1
1744125240000|2025-04-08 15:14:00|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|2
1744125250000|2025-04-08 15:14:10|28.25|28.17|28.26|28.18|28.26|28.18|28.25|28.17|1
1744125260000|2025-04-08 15:14:20|28.25|28.17|28.21|28.13|28.26|28.18|28.21|28.13|12
1744125270000|2025-04-08 15:14:30|28.23|28.15|28.26|28.18|28.34|28.18|28.23|28.09|2
1744125280000|2025-04-08 15:14:40|28.25|28.17|28.29|28.21|28.34|28.21|28.25|28.09|30
1744125290000|2025-04-08 15:14:50|28.26|28.18|28.24|28.16|28.32|28.2|28.24|28.07|47
1744125300000|2025-04-08 15:15:00|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|8
1744125310000|2025-04-08 15:15:10|28.24|28.16|28.21|28.13|28.24|28.16|28.21|28.13|1
1744125320000|2025-04-08 15:15:20|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|12
1744125330000|2025-04-08 15:15:30|28.2|28.12|28.2|28.12|28.21|28.13|28.19|28.11|1
1744125340000|2025-04-08 15:15:40|28.21|28.13|28.26|28.18|28.26|28.18|28.21|28.13|8
1744125350000|2025-04-08 15:15:50|28.25|28.17|28.32|28.24|28.34|28.24|28.23|28.09|12
1744125360000|2025-04-08 15:16:00|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|10
1744125370000|2025-04-08 15:16:10|28.33|28.25|28.34|28.26|28.42|28.26|28.33|28.17|19
1744125380000|2025-04-08 15:16:20|28.38|28.3|28.45|28.37|28.47|28.39|28.38|28.3|27
1744125390000|2025-04-08 15:16:30|28.47|28.39|28.47|28.39|28.47|28.39|28.45|28.37|0
1744125400000|2025-04-08 15:16:40|28.45|28.37|28.5|28.42|28.5|28.42|28.45|28.37|21
1744125410000|2025-04-08 15:16:50|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|1
1744125420000|2025-04-08 15:17:00|28.45|28.37|28.4|28.32|28.45|28.37|28.35|28.27|152
1744125430000|2025-04-08 15:17:10|||||||||25
1744125440000|2025-04-08 15:17:20|28.44|28.36|28.45|28.37|28.45|28.37|28.42|28.34|28
1744125460000|2025-04-08 15:17:40|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|30
1744125470000|2025-04-08 15:17:50|28.48|28.4|28.6|28.52|28.6|28.52|28.48|28.4|23
1744125480000|2025-04-08 15:18:00|28.66|28.41|28.61|28.53|28.66|28.53|28.55|28.41|29
1744125490000|2025-04-08 15:18:10|28.59|28.51|28.6|28.52|28.61|28.53|28.59|28.51|18
1744125500000|2025-04-08 15:18:20|28.59|28.51|28.57|28.49|28.59|28.51|28.57|28.49|2
1744125510000|2025-04-08 15:18:30|28.53|28.45|28.59|28.34|28.65|28.46|28.51|28.32|1
1744125520000|2025-04-08 15:18:40|28.51|28.43|28.59|28.34|28.59|28.45|28.5|28.34|22
1744125530000|2025-04-08 15:18:50|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1744125540000|2025-04-08 15:19:00|28.57|28.32|28.57|28.32|28.57|28.43|28.49|28.3|0
1744125550000|2025-04-08 15:19:10|28.48|28.4|28.44|28.19|28.52|28.4|28.36|28.19|25
1744125560000|2025-04-08 15:19:20|28.36|28.28|28.28|28.2|28.44|28.28|28.28|28.19|19
1744125570000|2025-04-08 15:19:30|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|26
1744125580000|2025-04-08 15:19:40|28.24|28.16|28.21|28.13|28.26|28.18|28.21|28.13|83
1744125590000|2025-04-08 15:19:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|97
1744125600000|2025-04-08 15:20:00|28.16|28.08|28.11|28.03|28.18|28.1|28.11|28.03|78
1744125610000|2025-04-08 15:20:10|28.13|28.05|28.04|27.96|28.17|28.05|28.04|27.92|0
1744125620000|2025-04-08 15:20:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|33
1744125630000|2025-04-08 15:20:30|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|11
1744125640000|2025-04-08 15:20:40|27.99|27.91|27.98|27.9|28.03|27.95|27.98|27.9|5
1744125650000|2025-04-08 15:20:50|28|27.92|28.01|27.93|28.01|27.93|27.96|27.88|1
1744125660000|2025-04-08 15:21:00|28|27.92|27.94|27.86|28|27.92|27.93|27.85|114
1744125670000|2025-04-08 15:21:10|27.96|27.88|27.95|27.87|27.96|27.88|27.94|27.86|3
1744125680000|2025-04-08 15:21:20|27.91|27.83|27.97|27.72|27.97|27.83|27.89|27.72|3
1744125690000|2025-04-08 15:21:30|27.88|27.8|27.91|27.83|27.99|27.83|27.88|27.74|3
1744125700000|2025-04-08 15:21:40|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|10
1744125710000|2025-04-08 15:21:50|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|1
1744125720000|2025-04-08 15:22:00|27.86|27.78|27.87|27.79|27.87|27.79|27.85|27.77|10
1744125730000|2025-04-08 15:22:10|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|1
1744125740000|2025-04-08 15:22:20|||||||||4
1744125750000|2025-04-08 15:22:30|27.9|27.82|27.91|27.83|27.91|27.83|27.9|27.82|79
1744125760000|2025-04-08 15:22:40|27.9|27.82|27.95|27.87|27.99|27.87|27.9|27.74|1
1744125770000|2025-04-08 15:22:50|27.96|27.88|27.98|27.9|27.98|27.9|27.96|27.88|13
1744125780000|2025-04-08 15:23:00|27.96|27.88|28.02|27.94|28.1|27.94|27.96|27.85|1
1744125790000|2025-04-08 15:23:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1744125800000|2025-04-08 15:23:20|28.04|27.96|28.08|28|28.09|28.01|28.04|27.96|7
1744125810000|2025-04-08 15:23:30|28.12|28.04|28.11|28.03|28.12|28.04|28.1|28.02|0
1744125820000|2025-04-08 15:23:40|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|3
1744125830000|2025-04-08 15:23:50|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|2
1744125840000|2025-04-08 15:24:00|28.08|28|28.04|27.96|28.08|28|28.04|27.96|2
1744125850000|2025-04-08 15:24:10|28.12|27.87|28.08|28|28.12|28|28.04|27.87|2
1744125860000|2025-04-08 15:24:20|||||||||1
1744125880000|2025-04-08 15:24:40|28.06|27.98|28.18|28.1|28.18|28.1|28.06|27.98|118
1744125890000|2025-04-08 15:24:50|28.29|28.04|28.14|28.06|28.29|28.15|28.13|28.04|78
1744125900000|2025-04-08 15:25:00|28.12|28.04|28.18|28.1|28.18|28.1|28.12|28.04|5
1744125910000|2025-04-08 15:25:10|28.31|28.06|28.18|28.1|28.31|28.12|28.18|28.04|2
1744125920000|2025-04-08 15:25:20|28.15|28.07|28.08|28|28.15|28.07|28.08|28|25
1744125930000|2025-04-08 15:25:30|28.07|27.99|28.11|28.03|28.11|28.03|28.05|27.97|13
1744125940000|2025-04-08 15:25:40|28.09|28.01|28.08|28|28.11|28.03|28.08|28|2
1744125950000|2025-04-08 15:25:50|28.07|27.99|28.05|27.97|28.11|27.99|28.03|27.86|25
1744125960000|2025-04-08 15:26:00|28.06|27.98|28.08|28|28.1|28.02|28.06|27.98|0
1744125970000|2025-04-08 15:26:10|28.16|27.91|28.08|28|28.16|28.02|28.08|27.91|2
1744125980000|2025-04-08 15:26:20|28.1|28.02|28.13|28.05|28.13|28.05|28.1|28.02|14
1744125990000|2025-04-08 15:26:30|28.11|28.03|28.08|28|28.11|28.03|28.08|28|3
1744126000000|2025-04-08 15:26:40|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|3
1744126010000|2025-04-08 15:26:50|||||||||27
1744126020000|2025-04-08 15:27:00|28|27.92|27.9|27.82|28.07|27.92|27.9|27.82|28
1744126030000|2025-04-08 15:27:10|27.89|27.81|27.92|27.84|28|27.84|27.89|27.75|2
1744126040000|2025-04-08 15:27:20|27.94|27.86|27.96|27.88|27.98|27.9|27.93|27.85|58
1744126050000|2025-04-08 15:27:30|27.94|27.86|27.96|27.88|27.96|27.88|27.93|27.85|97
1744126060000|2025-04-08 15:27:40|27.98|27.9|27.92|27.84|27.98|27.9|27.92|27.84|69
1744126070000|2025-04-08 15:27:50|27.91|27.83|27.96|27.88|27.96|27.88|27.89|27.81|14
1744126080000|2025-04-08 15:28:00|27.99|27.91|28.04|27.96|28.06|27.98|27.99|27.91|12
1744126090000|2025-04-08 15:28:10|28.03|27.95|28.01|27.93|28.03|27.95|28.01|27.93|6
1744126100000|2025-04-08 15:28:20|28.03|27.95|28.02|27.94|28.03|27.95|27.99|27.91|29
1744126110000|2025-04-08 15:28:30|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|7
1744126120000|2025-04-08 15:28:40|28.04|27.96|28.09|28.01|28.09|28.01|28.04|27.96|19
1744126130000|2025-04-08 15:28:50|||||||||5
1744126140000|2025-04-08 15:29:00|28.1|28.02|28.09|28.01|28.1|28.02|28.09|28.01|15
1744126150000|2025-04-08 15:29:10|28.1|28.02|28.07|27.99|28.18|28.07|28.07|27.93|91
1744126160000|2025-04-08 15:29:20|28.06|27.98|28.02|27.94|28.06|27.98|28.02|27.94|12
1744126170000|2025-04-08 15:29:30|28.04|27.96|28.1|28.02|28.1|28.02|28.04|27.96|39
1744126180000|2025-04-08 15:29:40|28.08|28|28.12|28.04|28.14|28.06|28.08|28|67
1744126190000|2025-04-08 15:29:50|28.14|28.06|28.1|28.02|28.15|28.07|28.1|28.02|67
1744126200000|2025-04-08 15:30:00|28.07|27.99|28.07|27.99|28.1|28.02|28.07|27.99|7
1744126210000|2025-04-08 15:30:10|28.08|28|28|27.92|28.08|28|28|27.92|2
1744126220000|2025-04-08 15:30:20|27.97|27.89|27.94|27.86|27.97|27.89|27.94|27.86|45
1744126230000|2025-04-08 15:30:30|27.96|27.88|27.97|27.89|27.97|27.89|27.94|27.86|4
1744126250000|2025-04-08 15:30:50|27.98|27.9|27.97|27.89|27.99|27.91|27.97|27.89|1
1744126260000|2025-04-08 15:31:00|27.96|27.88|27.89|27.81|27.96|27.88|27.89|27.81|4
1744126270000|2025-04-08 15:31:10|27.91|27.83|27.97|27.89|27.98|27.9|27.91|27.83|12
1744126280000|2025-04-08 15:31:20|27.98|27.9|28.03|27.95|28.03|27.95|27.97|27.89|14
1744126290000|2025-04-08 15:31:30|28.05|27.97|28.05|27.97|28.08|28|28.05|27.97|14
1744126300000|2025-04-08 15:31:40|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1744126310000|2025-04-08 15:31:50|||||||||1
1744126320000|2025-04-08 15:32:00|27.97|27.89|28|27.92|28|27.92|27.97|27.89|2
1744126330000|2025-04-08 15:32:10|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|1
1744126340000|2025-04-08 15:32:20|28|27.92|28|27.92|28|27.92|28|27.92|3
1744126350000|2025-04-08 15:32:30|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|1
1744126360000|2025-04-08 15:32:40|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|2
1744126370000|2025-04-08 15:32:50|28|27.92|28|27.92|28|27.92|28|27.92|0
1744126380000|2025-04-08 15:33:00|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1744126390000|2025-04-08 15:33:10|27.99|27.91|27.97|27.89|27.99|27.91|27.95|27.87|4
1744126400000|2025-04-08 15:33:20|28|27.92|28.11|27.86|28.11|27.96|28|27.86|11
1744126410000|2025-04-08 15:33:30|28.02|27.94|28.05|27.97|28.11|27.97|28.02|27.86|0
1744126420000|2025-04-08 15:33:40|28.07|27.99|28.05|27.97|28.07|27.99|28.02|27.94|2
1744126430000|2025-04-08 15:33:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1744126440000|2025-04-08 15:34:00|28|27.92|28.02|27.94|28.02|27.94|28|27.92|0
1744126450000|2025-04-08 15:34:10|28.05|27.97|28.07|27.99|28.1|28.02|28.05|27.97|3
1744126460000|2025-04-08 15:34:20|28.05|27.97|28.05|27.97|28.05|27.97|28.02|27.94|3
1744126470000|2025-04-08 15:34:30|28|27.92|28.02|27.94|28.02|27.94|28|27.92|7
1744126480000|2025-04-08 15:34:40|28|27.92|27.97|27.89|28.1|27.94|27.97|27.85|2
1744126490000|2025-04-08 15:34:50|27.95|27.87|27.97|27.89|28.01|27.93|27.95|27.87|1
1744126500000|2025-04-08 15:35:00|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|2
1744126510000|2025-04-08 15:35:10|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|0
1744126520000|2025-04-08 15:35:20|27.94|27.86|27.95|27.87|27.96|27.88|27.93|27.85|0
1744126530000|2025-04-08 15:35:30|27.93|27.85|27.92|27.84|27.93|27.85|27.92|27.84|4
1744126540000|2025-04-08 15:35:40|27.93|27.85|27.92|27.84|27.94|27.86|27.92|27.84|0
1744126550000|2025-04-08 15:35:50|28.01|27.76|27.92|27.84|28.01|27.89|27.92|27.76|0
1744126560000|2025-04-08 15:36:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|1
1744126570000|2025-04-08 15:36:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1744126590000|2025-04-08 15:36:30|||||||||1
1744126600000|2025-04-08 15:36:40|27.96|27.88|28.02|27.94|28.02|27.94|27.95|27.87|8
1744126610000|2025-04-08 15:36:50|27.98|27.9|27.99|27.91|27.99|27.91|27.96|27.88|3
1744126620000|2025-04-08 15:37:00|27.98|27.9|27.96|27.88|27.98|27.9|27.92|27.84|3
1744126630000|2025-04-08 15:37:10|27.99|27.91|27.92|27.84|27.99|27.91|27.92|27.84|10
1744126640000|2025-04-08 15:37:20|27.88|27.8|27.88|27.8|27.89|27.81|27.87|27.79|0
1744126650000|2025-04-08 15:37:30|27.9|27.82|27.92|27.84|27.95|27.87|27.9|27.82|3
1744126660000|2025-04-08 15:37:40|27.94|27.86|27.95|27.87|27.95|27.87|27.92|27.84|0
1744126670000|2025-04-08 15:37:50|27.93|27.85|27.93|27.85|28.01|27.93|27.93|27.85|17
1744126680000|2025-04-08 15:38:00|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|3
1744126700000|2025-04-08 15:38:20|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1744126710000|2025-04-08 15:38:30|27.84|27.76|27.81|27.73|27.84|27.76|27.81|27.73|3
1744126720000|2025-04-08 15:38:40|27.82|27.74|27.82|27.74|27.84|27.76|27.81|27.73|3
1744126730000|2025-04-08 15:38:50|27.84|27.76|27.82|27.74|27.84|27.76|27.82|27.74|0
1744126740000|2025-04-08 15:39:00|27.84|27.76|27.81|27.73|27.87|27.79|27.81|27.73|0
1744126760000|2025-04-08 15:39:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|2
1744126770000|2025-04-08 15:39:30|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|0
1744126780000|2025-04-08 15:39:40|27.85|27.77|27.82|27.74|27.85|27.77|27.82|27.74|0
1744126800000|2025-04-08 15:40:00|27.84|27.76|27.82|27.74|27.85|27.77|27.82|27.74|0
1744126810000|2025-04-08 15:40:10|27.84|27.76|27.85|27.77|27.85|27.77|27.82|27.74|2
1744126820000|2025-04-08 15:40:20|27.82|27.74|27.82|27.74|27.84|27.76|27.82|27.74|0
1744126830000|2025-04-08 15:40:30|27.81|27.73|27.75|27.67|27.81|27.73|27.75|27.67|0
1744126840000|2025-04-08 15:40:40|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|4
1744126850000|2025-04-08 15:40:50|27.75|27.67|27.81|27.56|27.81|27.67|27.72|27.56|0
1744126860000|2025-04-08 15:41:00|27.72|27.64|27.71|27.63|27.73|27.65|27.71|27.63|1
1744126870000|2025-04-08 15:41:10|27.67|27.59|27.64|27.56|27.67|27.59|27.64|27.56|0
1744126880000|2025-04-08 15:41:20|||||||||1
1744126890000|2025-04-08 15:41:30|27.65|27.57|27.72|27.64|27.72|27.64|27.65|27.57|0
1744126900000|2025-04-08 15:41:40|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|0
1744126910000|2025-04-08 15:41:50|27.77|27.69|27.77|27.69|27.78|27.7|27.77|27.69|5
1744126920000|2025-04-08 15:42:00|27.78|27.7|27.77|27.69|27.8|27.72|27.77|27.69|2
1744126940000|2025-04-08 15:42:20|27.76|27.68|27.75|27.67|27.83|27.69|27.72|27.56|0
1744126950000|2025-04-08 15:42:30|27.76|27.68|27.75|27.67|27.76|27.68|27.75|27.67|0
1744126960000|2025-04-08 15:42:40|27.76|27.68|27.81|27.73|27.81|27.73|27.76|27.68|1
1744126970000|2025-04-08 15:42:50|27.8|27.72|27.8|27.72|27.81|27.73|27.8|27.72|0
1744126980000|2025-04-08 15:43:00|27.81|27.73|27.75|27.67|27.81|27.73|27.75|27.67|0
1744126990000|2025-04-08 15:43:10|27.74|27.66|27.75|27.67|27.75|27.67|27.72|27.64|1
1744127000000|2025-04-08 15:43:20|27.74|27.66|27.8|27.72|27.8|27.72|27.74|27.66|2
1744127010000|2025-04-08 15:43:30|27.78|27.7|27.77|27.69|27.78|27.7|27.77|27.69|0
1744127030000|2025-04-08 15:43:50|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1744127040000|2025-04-08 15:44:00|27.83|27.58|27.75|27.67|27.83|27.67|27.74|27.58|0
1744127050000|2025-04-08 15:44:10|27.77|27.69|27.74|27.66|27.77|27.69|27.74|27.66|0
1744127060000|2025-04-08 15:44:20|27.76|27.68|27.76|27.68|27.77|27.69|27.74|27.66|10
1744127070000|2025-04-08 15:44:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744127080000|2025-04-08 15:44:40|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|11
1744127090000|2025-04-08 15:44:50|27.77|27.69|27.76|27.68|27.79|27.71|27.76|27.68|1
1744127100000|2025-04-08 15:45:00|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1744127110000|2025-04-08 15:45:10|27.69|27.61|27.66|27.58|27.69|27.61|27.66|27.58|2
1744127120000|2025-04-08 15:45:20|27.68|27.6|27.66|27.58|27.68|27.6|27.66|27.58|2
1744127130000|2025-04-08 15:45:30|27.63|27.55|27.63|27.55|27.69|27.55|27.61|27.44|7
1744127140000|2025-04-08 15:45:40|27.65|27.57|27.68|27.6|27.69|27.61|27.65|27.57|2
1744127150000|2025-04-08 15:45:50|27.76|27.51|27.66|27.58|27.76|27.58|27.65|27.49|0
1744127160000|2025-04-08 15:46:00|27.74|27.49|27.71|27.63|27.74|27.63|27.66|27.49|3
1744127170000|2025-04-08 15:46:10|27.73|27.65|27.71|27.63|27.74|27.66|27.71|27.63|0
1744127180000|2025-04-08 15:46:20|27.79|27.54|27.7|27.62|27.79|27.63|27.65|27.54|1
1744127190000|2025-04-08 15:46:30|27.71|27.63|27.73|27.65|27.73|27.65|27.71|27.63|0
1744127200000|2025-04-08 15:46:40|27.71|27.63|27.7|27.62|27.79|27.63|27.7|27.54|10
1744127210000|2025-04-08 15:46:50|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|6
1744127220000|2025-04-08 15:47:00|27.73|27.65|27.73|27.65|27.85|27.69|27.73|27.6|13
1744127230000|2025-04-08 15:47:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1744127250000|2025-04-08 15:47:30|27.7|27.62|27.7|27.62|27.7|27.62|27.68|27.6|28
1744127270000|2025-04-08 15:47:50|27.69|27.61|27.7|27.62|27.7|27.62|27.65|27.57|18
1744127280000|2025-04-08 15:48:00|27.68|27.6|27.68|27.6|27.7|27.62|27.68|27.6|0
1744127290000|2025-04-08 15:48:10|27.69|27.61|27.68|27.6|27.69|27.61|27.68|27.6|0
1744127300000|2025-04-08 15:48:20|27.69|27.61|27.73|27.65|27.73|27.65|27.69|27.61|12
1744127310000|2025-04-08 15:48:30|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|1
1744127320000|2025-04-08 15:48:40|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1744127330000|2025-04-08 15:48:50|27.72|27.64|27.7|27.62|27.72|27.64|27.7|27.62|0
1744127340000|2025-04-08 15:49:00|27.71|27.63|27.77|27.69|27.77|27.69|27.71|27.63|2
1744127350000|2025-04-08 15:49:10|27.78|27.7|27.83|27.75|27.83|27.75|27.78|27.7|12
1744127360000|2025-04-08 15:49:20|27.84|27.76|27.83|27.75|27.84|27.76|27.83|27.75|1
1744127370000|2025-04-08 15:49:30|27.85|27.77|27.84|27.76|27.85|27.77|27.83|27.75|0
1744127380000|2025-04-08 15:49:40|27.86|27.78|27.9|27.82|27.92|27.84|27.86|27.78|11
1744127390000|2025-04-08 15:49:50|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|2
1744127400000|2025-04-08 15:50:00|27.93|27.85|27.88|27.8|27.93|27.85|27.88|27.8|0
1744127410000|2025-04-08 15:50:10|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|10
1744127420000|2025-04-08 15:50:20|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|0
1744127430000|2025-04-08 15:50:30|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1744127440000|2025-04-08 15:50:40|27.93|27.85|27.97|27.89|27.97|27.89|27.93|27.85|10
1744127450000|2025-04-08 15:50:50|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1744127460000|2025-04-08 15:51:00|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|0
1744127470000|2025-04-08 15:51:10|27.95|27.87|28|27.92|28|27.92|27.94|27.86|5
1744127480000|2025-04-08 15:51:20|27.99|27.91|27.96|27.88|27.99|27.91|27.96|27.88|0
1744127490000|2025-04-08 15:51:30|27.94|27.86|27.93|27.85|27.94|27.86|27.92|27.84|0
1744127500000|2025-04-08 15:51:40|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|4
1744127510000|2025-04-08 15:51:50|27.93|27.85|27.93|27.85|27.95|27.87|27.93|27.85|0
1744127520000|2025-04-08 15:52:00|27.95|27.87|28.03|27.95|28.03|27.95|27.95|27.87|4
1744127530000|2025-04-08 15:52:10|28.05|27.97|28.06|27.98|28.06|27.98|28.05|27.97|5
1744127540000|2025-04-08 15:52:20|28.08|28|28.07|27.99|28.08|28|28.07|27.99|16
1744127550000|2025-04-08 15:52:30|28.08|28|28.07|27.99|28.08|28|28.07|27.99|0
1744127560000|2025-04-08 15:52:40|28.08|28|28.03|27.95|28.08|28|28.03|27.95|0
1744127580000|2025-04-08 15:53:00|28.05|27.97|28.01|27.93|28.05|27.97|28.01|27.93|6
1744127590000|2025-04-08 15:53:10|27.99|27.91|28.01|27.93|28.01|27.93|27.99|27.91|9
1744127600000|2025-04-08 15:53:20|28|27.92|28.02|27.94|28.02|27.94|28|27.92|5
1744127610000|2025-04-08 15:53:30|28.03|27.95|28.02|27.94|28.05|27.97|28.02|27.94|0
1744127620000|2025-04-08 15:53:40|28.03|27.95|28.05|27.97|28.06|27.98|28.03|27.95|10
1744127630000|2025-04-08 15:53:50|28.03|27.95|28.01|27.93|28.06|27.98|28.01|27.93|1
1744127640000|2025-04-08 15:54:00|28.03|27.95|27.96|27.88|28.03|27.95|27.96|27.88|1
1744127650000|2025-04-08 15:54:10|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|7
1744127660000|2025-04-08 15:54:20|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|8
1744127670000|2025-04-08 15:54:30|27.96|27.88|27.91|27.83|27.96|27.88|27.91|27.83|16
1744127680000|2025-04-08 15:54:40|27.92|27.84|27.89|27.81|27.94|27.86|27.88|27.8|19
1744127690000|2025-04-08 15:54:50|||||||||5
1744127700000|2025-04-08 15:55:00|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|20
1744127710000|2025-04-08 15:55:10|27.84|27.76|27.91|27.83|27.91|27.83|27.84|27.76|20
1744127720000|2025-04-08 15:55:20|27.94|27.86|27.94|27.86|27.94|27.86|27.93|27.85|0
1744127730000|2025-04-08 15:55:30|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1744127740000|2025-04-08 15:55:40|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|0
1744127750000|2025-04-08 15:55:50|27.93|27.85|27.98|27.9|27.98|27.9|27.93|27.85|7
1744127760000|2025-04-08 15:56:00|27.96|27.88|27.93|27.85|27.96|27.88|27.89|27.81|10
1744127770000|2025-04-08 15:56:10|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|13
1744127790000|2025-04-08 15:56:30|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|0
1744127800000|2025-04-08 15:56:40|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|0
1744127840000|2025-04-08 15:57:20|27.91|27.83|27.94|27.86|27.94|27.86|27.91|27.83|7
1744127850000|2025-04-08 15:57:30|27.93|27.85|27.89|27.81|27.93|27.85|27.89|27.81|7
1744127860000|2025-04-08 15:57:40|27.93|27.85|27.89|27.81|27.93|27.85|27.88|27.8|10
1744127870000|2025-04-08 15:57:50|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|13
1744127880000|2025-04-08 15:58:00|27.86|27.78|27.93|27.85|28.02|27.86|27.86|27.77|20
1744127890000|2025-04-08 15:58:10|27.94|27.86|27.91|27.83|28.02|27.86|27.91|27.77|0
1744127900000|2025-04-08 15:58:20|27.9|27.82|27.89|27.81|27.9|27.82|27.89|27.81|5
1744127910000|2025-04-08 15:58:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1744127920000|2025-04-08 15:58:40|||||||||1
1744127930000|2025-04-08 15:58:50|27.89|27.81|27.87|27.79|27.89|27.81|27.86|27.78|14
1744127940000|2025-04-08 15:59:00|27.86|27.78|27.89|27.81|27.89|27.81|27.86|27.78|10
1744127950000|2025-04-08 15:59:10|27.9|27.82|27.89|27.81|27.91|27.83|27.89|27.81|5
1744127960000|2025-04-08 15:59:20|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744127970000|2025-04-08 15:59:30|27.86|27.78|27.86|27.78|27.95|27.78|27.86|27.7|0
1744127990000|2025-04-08 15:59:50|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|4
1744128000000|2025-04-08 16:00:00|27.85|27.77|28.02|27.77|28.02|27.86|27.84|27.7|0
1744128010000|2025-04-08 16:00:10|27.94|27.86|27.91|27.83|28.02|27.86|27.91|27.77|0
1744128020000|2025-04-08 16:00:20|27.93|27.85|27.93|27.85|27.94|27.86|27.93|27.85|0
1744128030000|2025-04-08 16:00:30|27.94|27.86|27.93|27.85|28.02|27.9|27.93|27.77|1
1744128040000|2025-04-08 16:00:40|27.94|27.86|27.94|27.86|28.07|27.91|27.94|27.77|0
1744128050000|2025-04-08 16:00:50|28.02|27.77|28.07|27.82|28.07|27.91|27.94|27.77|0
1744128060000|2025-04-08 16:01:00|27.99|27.91|27.99|27.91|28.07|27.91|27.99|27.82|0
1744128070000|2025-04-08 16:01:10|28|27.92|27.96|27.88|28.07|27.96|27.96|27.82|0
1744128080000|2025-04-08 16:01:20|28.04|27.79|27.96|27.88|28.04|27.88|27.91|27.79|0
1744128090000|2025-04-08 16:01:30|27.94|27.86|28.02|27.77|28.02|27.86|27.93|27.77|0
1744128100000|2025-04-08 16:01:40|27.94|27.86|27.99|27.91|28.02|27.91|27.94|27.77|0
1744128110000|2025-04-08 16:01:50|28.07|27.82|27.97|27.89|28.07|27.91|27.97|27.82|0
1744128120000|2025-04-08 16:02:00|28.02|27.77|27.93|27.85|28.02|27.86|27.93|27.77|0
1744128130000|2025-04-08 16:02:10|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1744128140000|2025-04-08 16:02:20|27.94|27.86|28.02|27.77|28.02|27.9|27.94|27.77|1
1744128150000|2025-04-08 16:02:30|27.93|27.85|27.94|27.86|28.03|27.86|27.93|27.77|0
1744128160000|2025-04-08 16:02:40|28.02|27.77|27.94|27.86|28.02|27.91|27.94|27.77|0
1744128170000|2025-04-08 16:02:50|27.93|27.85|27.91|27.83|27.93|27.85|27.91|27.83|0
1744128180000|2025-04-08 16:03:00|27.93|27.85|27.84|27.76|27.93|27.85|27.84|27.76|5
1744128190000|2025-04-08 16:03:10|27.82|27.74|27.84|27.76|27.84|27.76|27.81|27.73|10
1744128200000|2025-04-08 16:03:20|27.85|27.77|27.84|27.76|27.85|27.77|27.82|27.74|4
1744128210000|2025-04-08 16:03:30|27.85|27.77|27.85|27.77|27.85|27.77|27.84|27.76|34
1744128220000|2025-04-08 16:03:40|27.84|27.76|27.87|27.79|27.87|27.79|27.84|27.76|0
1744128230000|2025-04-08 16:03:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|1
1744128240000|2025-04-08 16:04:00|27.89|27.81|27.89|27.81|27.9|27.82|27.89|27.81|1
1744128250000|2025-04-08 16:04:10|27.9|27.82|27.92|27.84|27.92|27.84|27.89|27.81|0
1744128260000|2025-04-08 16:04:20|27.91|27.83|27.9|27.82|27.91|27.83|27.86|27.78|0
1744128280000|2025-04-08 16:04:40|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|51
1744128290000|2025-04-08 16:04:50|27.94|27.86|27.98|27.73|27.98|27.88|27.92|27.73|68
1744128300000|2025-04-08 16:05:00|27.97|27.72|27.98|27.73|27.99|27.74|27.97|27.72|0
1744128310000|2025-04-08 16:05:10|27.87|27.79|27.84|27.76|27.93|27.79|27.84|27.68|0
1744128320000|2025-04-08 16:05:20|27.93|27.68|27.8|27.72|27.93|27.76|27.8|27.68|0
1744128330000|2025-04-08 16:05:30|27.77|27.69|27.8|27.72|27.8|27.72|27.77|27.69|4
1744128340000|2025-04-08 16:05:40|27.84|27.76|27.82|27.74|27.92|27.76|27.81|27.65|3
1744128350000|2025-04-08 16:05:50|27.86|27.78|27.91|27.83|27.91|27.83|27.86|27.78|0
1744128360000|2025-04-08 16:06:00|27.89|27.81|27.96|27.88|27.96|27.88|27.89|27.81|0
1744128370000|2025-04-08 16:06:10|28.02|27.77|27.94|27.86|28.02|27.86|27.91|27.77|0
1744128380000|2025-04-08 16:06:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1744128390000|2025-04-08 16:06:30|27.94|27.86|27.94|27.86|27.94|27.86|27.92|27.84|0
1744128400000|2025-04-08 16:06:40|27.95|27.87|28.03|27.78|28.03|27.88|27.95|27.78|0
1744128410000|2025-04-08 16:06:50|27.95|27.87|27.99|27.91|27.99|27.91|27.95|27.87|0
1744128420000|2025-04-08 16:07:00|28|27.92|28|27.92|28.02|27.94|27.99|27.91|0
1744128430000|2025-04-08 16:07:10|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1744128440000|2025-04-08 16:07:20|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|25
1744128450000|2025-04-08 16:07:30|28.06|27.98|28|27.92|28.06|27.98|28|27.92|4
1744128460000|2025-04-08 16:07:40|||||||||7
1744128470000|2025-04-08 16:07:50|27.97|27.89|27.99|27.91|27.99|27.91|27.95|27.87|0
1744128480000|2025-04-08 16:08:00|27.97|27.89|27.96|27.88|27.99|27.91|27.95|27.87|2
1744128490000|2025-04-08 16:08:10|28|27.92|28.01|27.93|28.02|27.94|28|27.92|38
1744128500000|2025-04-08 16:08:20|27.99|27.91|28.05|27.97|28.05|27.97|27.99|27.91|12
1744128510000|2025-04-08 16:08:30|28.03|27.95|28.05|27.97|28.06|27.98|28.03|27.95|8
1744128520000|2025-04-08 16:08:40|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1744128530000|2025-04-08 16:08:50|28|27.92|27.97|27.89|28|27.92|27.96|27.88|7
1744128540000|2025-04-08 16:09:00|28.01|27.93|28|27.92|28.1|27.94|28|27.85|6
1744128550000|2025-04-08 16:09:10|27.98|27.9|27.98|27.9|28|27.92|27.96|27.88|0
1744128560000|2025-04-08 16:09:20|28|27.92|28|27.92|28|27.92|28|27.92|0
1744128570000|2025-04-08 16:09:30|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|10
1744128580000|2025-04-08 16:09:40|28.02|27.94|28.04|27.96|28.04|27.96|28.02|27.94|5
1744128590000|2025-04-08 16:09:50|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|0
1744128600000|2025-04-08 16:10:00|27.98|27.9|27.94|27.86|28.07|27.9|27.92|27.82|19
1744128610000|2025-04-08 16:10:10|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1744128630000|2025-04-08 16:10:30|27.91|27.83|27.91|27.83|27.93|27.85|27.91|27.83|1
1744128640000|2025-04-08 16:10:40|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|0
1744128650000|2025-04-08 16:10:50|28.04|27.79|28.01|27.93|28.07|27.93|27.96|27.79|0
1744128660000|2025-04-08 16:11:00|27.98|27.9|27.98|27.9|28.07|27.91|27.93|27.82|1
1744128670000|2025-04-08 16:11:10|27.96|27.88|27.93|27.85|28.02|27.88|27.93|27.77|0
1744128680000|2025-04-08 16:11:20|27.91|27.83|27.89|27.81|27.97|27.85|27.89|27.72|0
1744128690000|2025-04-08 16:11:30|27.88|27.8|27.88|27.8|27.88|27.8|27.88|27.8|0
1744128700000|2025-04-08 16:11:40|27.86|27.78|27.88|27.8|27.97|27.81|27.86|27.72|1
1744128710000|2025-04-08 16:11:50|27.97|27.72|27.88|27.8|27.97|27.81|27.88|27.72|0
1744128730000|2025-04-08 16:12:10|27.89|27.81|27.88|27.8|27.97|27.81|27.88|27.72|0
1744128740000|2025-04-08 16:12:20|27.86|27.78|27.86|27.78|27.88|27.8|27.86|27.78|0
1744128750000|2025-04-08 16:12:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1744128760000|2025-04-08 16:12:40|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1744128770000|2025-04-08 16:12:50|27.86|27.78|27.89|27.81|27.91|27.83|27.86|27.78|1
1744128780000|2025-04-08 16:13:00|27.88|27.8|27.88|27.8|27.88|27.8|27.86|27.78|0
1744128800000|2025-04-08 16:13:20|27.89|27.81|27.87|27.79|27.91|27.83|27.87|27.79|0
1744128810000|2025-04-08 16:13:30|27.89|27.81|27.88|27.8|27.89|27.81|27.87|27.79|0
1744128820000|2025-04-08 16:13:40|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|0
1744128850000|2025-04-08 16:14:10|27.89|27.81|27.97|27.89|27.97|27.89|27.89|27.81|0
1744128860000|2025-04-08 16:14:20|27.99|27.91|27.97|27.89|27.99|27.91|27.94|27.86|0
1744128870000|2025-04-08 16:14:30|27.99|27.91|28.03|27.95|28.04|27.96|27.99|27.91|0
1744128880000|2025-04-08 16:14:40|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|0
1744128890000|2025-04-08 16:14:50|28.07|27.99|28.07|27.99|28.09|28.01|28.04|27.96|4
1744128900000|2025-04-08 16:15:00|28.1|28.02|28.09|28.01|28.1|28.02|28.08|28|10
1744128910000|2025-04-08 16:15:10|28.08|28|28.08|28|28.09|28.01|28.06|27.98|0
1744128920000|2025-04-08 16:15:20|28.09|28.01|28.11|28.03|28.22|28.05|28.09|27.97|17
1744128950000|2025-04-08 16:15:50|28.14|28.06|28.1|28.02|28.22|28.06|28.1|27.97|17
1744128960000|2025-04-08 16:16:00|28.12|28.04|28.13|28.05|28.13|28.05|28.1|28.02|4
1744128970000|2025-04-08 16:16:10|28.14|28.06|28.13|28.05|28.22|28.06|28.13|27.97|10
1744128980000|2025-04-08 16:16:20|28.1|28.02|28.13|28.05|28.22|28.06|28.1|27.97|6
1744128990000|2025-04-08 16:16:30|28.22|27.97|28.14|28.06|28.22|28.06|28.13|27.97|0
1744129000000|2025-04-08 16:16:40|28.22|27.97|28.17|28.09|28.22|28.09|28.13|27.97|0
1744129010000|2025-04-08 16:16:50|28.19|28.11|28.18|28.1|28.27|28.11|28.18|28.01|1
1744129020000|2025-04-08 16:17:00|28.19|28.11|28.22|28.14|28.22|28.14|28.19|28.11|0
1744129030000|2025-04-08 16:17:10|28.24|28.16|28.27|28.19|28.27|28.19|28.24|28.16|1
1744129040000|2025-04-08 16:17:20|28.29|28.21|28.29|28.21|28.38|28.22|28.29|28.13|0
1744129050000|2025-04-08 16:17:30|28.28|28.2|28.29|28.21|28.29|28.21|28.28|28.2|0
1744129060000|2025-04-08 16:17:40|28.36|28.11|28.28|28.2|28.36|28.2|28.28|28.11|9
1744129070000|2025-04-08 16:17:50|28.29|28.21|28.33|28.25|28.33|28.25|28.28|28.2|12
1744129080000|2025-04-08 16:18:00|28.36|28.28|28.37|28.29|28.37|28.29|28.32|28.24|8
1744129090000|2025-04-08 16:18:10|28.33|28.25|28.33|28.25|28.35|28.27|28.33|28.25|0
1744129100000|2025-04-08 16:18:20|28.35|28.27|28.32|28.24|28.37|28.29|28.32|28.24|1
1744129110000|2025-04-08 16:18:30|28.33|28.25|28.25|28.17|28.33|28.25|28.25|28.17|0
1744129120000|2025-04-08 16:18:40|28.22|28.14|28.27|28.19|28.27|28.19|28.22|28.14|4
1744129130000|2025-04-08 16:18:50|28.3|28.22|28.32|28.24|28.32|28.24|28.28|28.2|0
1744129150000|2025-04-08 16:19:10|28.3|28.22|28.3|28.22|28.32|28.24|28.27|28.19|0
1744129160000|2025-04-08 16:19:20|28.28|28.2|28.36|28.11|28.4|28.24|28.27|28.11|0
1744129170000|2025-04-08 16:19:30|28.27|28.19|28.28|28.2|28.32|28.24|28.27|28.19|0
1744129180000|2025-04-08 16:19:40|28.3|28.22|28.33|28.25|28.33|28.25|28.3|28.22|0
1744129190000|2025-04-08 16:19:50|28.31|28.23|28.32|28.24|28.36|28.24|28.28|28.11|12
1744129200000|2025-04-08 16:20:00|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|0
1744129210000|2025-04-08 16:20:10|28.34|28.26|28.32|28.24|28.35|28.27|28.32|28.24|0
1744129220000|2025-04-08 16:20:20|28.3|28.22|28.27|28.19|28.4|28.22|28.27|28.11|1
1744129230000|2025-04-08 16:20:30|28.28|28.2|28.31|28.23|28.35|28.27|28.28|28.2|6
1744129240000|2025-04-08 16:20:40|28.35|28.27|28.35|28.27|28.35|28.27|28.31|28.23|9
1744129250000|2025-04-08 16:20:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|9
1744129260000|2025-04-08 16:21:00|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|12
1744129270000|2025-04-08 16:21:10|28.3|28.22|28.29|28.21|28.32|28.24|28.26|28.18|5
1744129280000|2025-04-08 16:21:20|28.32|28.24|28.23|28.15|28.32|28.24|28.21|28.13|5
1744129290000|2025-04-08 16:21:30|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|0
1744129300000|2025-04-08 16:21:40|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1744129320000|2025-04-08 16:22:00|28.29|28.21|28.28|28.2|28.33|28.25|28.28|28.2|3
1744129330000|2025-04-08 16:22:10|28.26|28.18|28.33|28.25|28.33|28.25|28.26|28.18|0
1744129340000|2025-04-08 16:22:20|28.32|28.24|28.33|28.25|28.33|28.25|28.31|28.23|17
1744129350000|2025-04-08 16:22:30|28.31|28.23|28.33|28.25|28.42|28.25|28.31|28.17|15
1744129360000|2025-04-08 16:22:40|28.31|28.23|28.33|28.25|28.34|28.26|28.31|28.23|8
1744129370000|2025-04-08 16:22:50|28.35|28.27|28.35|28.27|28.35|28.27|28.33|28.25|4
1744129380000|2025-04-08 16:23:00|28.38|28.3|28.36|28.28|28.46|28.3|28.36|28.21|3
1744129400000|2025-04-08 16:23:20|28.38|28.3|28.39|28.31|28.41|28.33|28.38|28.3|6
1744129410000|2025-04-08 16:23:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1744129420000|2025-04-08 16:23:40|28.52|28.27|28.43|28.35|28.53|28.39|28.43|28.27|1
1744129430000|2025-04-08 16:23:50|28.45|28.37|28.43|28.35|28.53|28.37|28.43|28.28|1
1744129440000|2025-04-08 16:24:00|28.45|28.37|28.5|28.42|28.53|28.45|28.43|28.35|0
1744129450000|2025-04-08 16:24:10|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|1
1744129460000|2025-04-08 16:24:20|28.47|28.39|28.51|28.43|28.51|28.43|28.45|28.37|1
1744129470000|2025-04-08 16:24:30|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1744129480000|2025-04-08 16:24:40|28.58|28.33|28.53|28.45|28.58|28.45|28.5|28.33|23
1744129490000|2025-04-08 16:24:50|28.51|28.43|28.51|28.43|28.51|28.43|28.5|28.42|5
1744129500000|2025-04-08 16:25:00|28.53|28.45|28.51|28.43|28.53|28.45|28.51|28.43|6
1744129510000|2025-04-08 16:25:10|28.53|28.45|28.53|28.45|28.55|28.47|28.51|28.43|3
1744129520000|2025-04-08 16:25:20|28.54|28.46|28.56|28.48|28.56|28.48|28.49|28.41|47
1744129530000|2025-04-08 16:25:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|3
1744129540000|2025-04-08 16:25:40|28.55|28.47|28.51|28.43|28.55|28.47|28.51|28.43|4
1744129550000|2025-04-08 16:25:50|28.52|28.44|28.55|28.47|28.61|28.47|28.5|28.36|23
1744129560000|2025-04-08 16:26:00|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1744129570000|2025-04-08 16:26:10|28.55|28.47|28.56|28.48|28.64|28.48|28.53|28.39|0
1744129580000|2025-04-08 16:26:20|28.58|28.5|28.53|28.45|28.65|28.5|28.53|28.4|0
1744129590000|2025-04-08 16:26:30|28.54|28.46|28.53|28.45|28.54|28.46|28.53|28.45|0
1744129600000|2025-04-08 16:26:40|28.51|28.43|28.6|28.35|28.6|28.45|28.49|28.35|12
1744129610000|2025-04-08 16:26:50|28.53|28.45|28.53|28.45|28.56|28.48|28.53|28.45|0
1744129620000|2025-04-08 16:27:00|28.54|28.46|28.53|28.45|28.6|28.48|28.53|28.35|0
1744129630000|2025-04-08 16:27:10|28.54|28.46|28.46|28.38|28.54|28.46|28.46|28.38|1
1744129640000|2025-04-08 16:27:20|28.44|28.36|28.55|28.3|28.55|28.4|28.44|28.29|0
1744129650000|2025-04-08 16:27:30|28.44|28.36|28.46|28.38|28.55|28.38|28.44|28.3|0
1744129660000|2025-04-08 16:27:40|28.44|28.36|28.41|28.33|28.52|28.36|28.41|28.27|1
1744129670000|2025-04-08 16:27:50|28.5|28.25|28.46|28.38|28.54|28.38|28.46|28.25|0
1744129680000|2025-04-08 16:28:00|28.47|28.39|28.43|28.35|28.59|28.41|28.43|28.3|3
1744129690000|2025-04-08 16:28:10|28.42|28.34|28.41|28.33|28.42|28.34|28.4|28.32|0
1744129700000|2025-04-08 16:28:20|28.43|28.35|28.41|28.33|28.45|28.37|28.41|28.33|1
1744129710000|2025-04-08 16:28:30|28.49|28.24|28.38|28.3|28.49|28.32|28.38|28.24|1
1744129720000|2025-04-08 16:28:40|28.4|28.32|28.4|28.32|28.49|28.33|28.38|28.24|0
1744129730000|2025-04-08 16:28:50|28.41|28.33|28.35|28.27|28.49|28.33|28.35|28.16|2
1744129740000|2025-04-08 16:29:00|28.43|28.18|28.38|28.3|28.43|28.3|28.35|28.16|15
1744129750000|2025-04-08 16:29:10|28.39|28.31|28.35|28.27|28.39|28.31|28.35|28.27|2
1744129760000|2025-04-08 16:29:20|28.36|28.28|28.35|28.27|28.44|28.28|28.32|28.18|6
1744129770000|2025-04-08 16:29:30|28.43|28.18|28.39|28.14|28.43|28.27|28.3|28.14|17
1744129780000|2025-04-08 16:29:40|28.3|28.22|28.32|28.24|28.43|28.27|28.27|28.13|1
1744129790000|2025-04-08 16:29:50|28.34|28.26|28.32|28.24|28.43|28.28|28.32|28.18|0
1744129800000|2025-04-08 16:30:00|28.34|28.26|28.35|28.1|28.4|28.26|28.27|28.1|12
1744129810000|2025-04-08 16:30:10|28.33|28.08|28.28|28.2|28.33|28.21|28.27|28.08|0
1744129820000|2025-04-08 16:30:20|28.26|28.18|28.28|28.2|28.36|28.2|28.26|28.07|4
1744129830000|2025-04-08 16:30:30|28.36|28.11|28.36|28.11|28.36|28.11|28.34|28.09|0
1744129840000|2025-04-08 16:30:40|28.25|28.17|28.36|28.11|28.36|28.19|28.25|28.09|0
1744129850000|2025-04-08 16:30:50|28.27|28.19|28.38|28.13|28.38|28.22|28.27|28.11|0
1744129860000|2025-04-08 16:31:00|28.3|28.22|28.44|28.19|28.44|28.27|28.27|28.11|1
1744129870000|2025-04-08 16:31:10|28.35|28.27|28.51|28.26|28.53|28.37|28.35|28.19|0
1744129880000|2025-04-08 16:31:20|28.43|28.35|28.67|28.42|28.67|28.5|28.43|28.26|6
1744129890000|2025-04-08 16:31:30|28.69|28.44|28.66|28.58|28.79|28.62|28.54|28.37|1
1744129900000|2025-04-08 16:31:40|28.65|28.57|28.71|28.63|28.8|28.64|28.62|28.47|11
1744129910000|2025-04-08 16:31:50|28.78|28.53|28.78|28.53|28.79|28.63|28.64|28.48|21
1744129920000|2025-04-08 16:32:00|28.69|28.61|28.83|28.58|28.83|28.67|28.65|28.53|0
1744129930000|2025-04-08 16:32:10|28.75|28.67|28.85|28.6|28.89|28.73|28.75|28.56|10
1744129940000|2025-04-08 16:32:20|28.76|28.68|28.85|28.6|28.85|28.7|28.71|28.54|27
1744129950000|2025-04-08 16:32:30|28.78|28.7|28.74|28.66|28.9|28.75|28.73|28.55|8
1744129960000|2025-04-08 16:32:40|28.82|28.57|28.72|28.64|28.82|28.66|28.71|28.57|0
1744129970000|2025-04-08 16:32:50|28.69|28.61|28.61|28.53|28.77|28.61|28.61|28.47|2
1744129980000|2025-04-08 16:33:00|28.62|28.54|28.62|28.54|28.72|28.56|28.59|28.42|2
1744129990000|2025-04-08 16:33:10|28.64|28.56|28.62|28.54|28.72|28.56|28.59|28.45|1
1744130000000|2025-04-08 16:33:20|28.63|28.55|28.69|28.61|28.77|28.64|28.62|28.47|1
1744130010000|2025-04-08 16:33:30|28.71|28.63|28.72|28.47|28.77|28.64|28.62|28.47|1
1744130020000|2025-04-08 16:33:40|28.64|28.56|28.57|28.49|28.72|28.56|28.57|28.42|0
1744130030000|2025-04-08 16:33:50|28.59|28.51|28.59|28.51|28.67|28.51|28.59|28.42|0
1744130040000|2025-04-08 16:34:00|28.62|28.54|28.72|28.47|28.72|28.56|28.59|28.42|0
1744130050000|2025-04-08 16:34:10|28.64|28.56|28.67|28.59|28.72|28.59|28.64|28.47|0
1744130060000|2025-04-08 16:34:20|28.69|28.61|28.72|28.47|28.77|28.61|28.64|28.47|0
1744130070000|2025-04-08 16:34:30|28.64|28.56|28.69|28.61|28.78|28.64|28.64|28.53|2
1744130080000|2025-04-08 16:34:40|28.77|28.52|28.69|28.61|28.77|28.61|28.64|28.47|0
1744130090000|2025-04-08 16:34:50|28.71|28.63|28.76|28.68|28.77|28.69|28.71|28.63|0
1744130100000|2025-04-08 16:35:00|28.77|28.69|28.69|28.61|28.82|28.69|28.64|28.52|0
1744130110000|2025-04-08 16:35:10|28.7|28.62|28.69|28.61|28.78|28.62|28.67|28.53|0
1744130120000|2025-04-08 16:35:20|28.7|28.62|28.74|28.66|28.74|28.66|28.7|28.62|1
1744130130000|2025-04-08 16:35:30|28.83|28.58|28.74|28.66|28.85|28.71|28.74|28.58|0
1744130140000|2025-04-08 16:35:40|28.75|28.67|28.77|28.69|28.77|28.69|28.75|28.67|0
1744130150000|2025-04-08 16:35:50|28.75|28.67|28.8|28.72|28.86|28.72|28.75|28.61|3
1744130160000|2025-04-08 16:36:00|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1744130170000|2025-04-08 16:36:10|28.93|28.68|28.84|28.76|28.97|28.81|28.84|28.68|0
1744130180000|2025-04-08 16:36:20|28.92|28.67|28.76|28.68|28.92|28.76|28.74|28.62|0
1744130190000|2025-04-08 16:36:30|28.77|28.69|28.8|28.72|28.88|28.72|28.77|28.62|3
1744130200000|2025-04-08 16:36:40|28.81|28.73|28.84|28.76|28.99|28.83|28.81|28.68|0
1744130210000|2025-04-08 16:36:50|28.82|28.74|28.91|28.83|28.99|28.83|28.82|28.71|5
1744130220000|2025-04-08 16:37:00|28.95|28.87|28.9|28.82|29.03|28.87|28.9|28.76|0
1744130230000|2025-04-08 16:37:10|28.98|28.73|28.9|28.82|28.98|28.82|28.87|28.71|0
1744130240000|2025-04-08 16:37:20|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1744130250000|2025-04-08 16:37:30|28.97|28.89|29|28.92|29.06|28.94|28.96|28.79|0
1744130260000|2025-04-08 16:37:40|29.01|28.93|29|28.92|29.09|28.95|29|28.84|0
1744130270000|2025-04-08 16:37:50|28.98|28.9|29.09|28.84|29.09|28.9|28.96|28.79|0
1744130280000|2025-04-08 16:38:00|29.01|28.93|29.04|28.96|29.12|28.96|29.01|28.84|0
1744130290000|2025-04-08 16:38:10|29.12|28.87|29.13|28.88|29.13|28.96|29.01|28.85|0
1744130300000|2025-04-08 16:38:20|29.05|28.97|29.15|28.9|29.17|29.01|29.05|28.9|2
1744130310000|2025-04-08 16:38:30|29.06|28.98|29.01|28.93|29.14|28.98|29.01|28.85|0
1744130320000|2025-04-08 16:38:40|29.03|28.95|29.12|28.87|29.12|28.96|29.01|28.84|13
1744130330000|2025-04-08 16:38:50|29.11|28.86|29.14|28.89|29.14|28.98|29.04|28.85|0
1744130340000|2025-04-08 16:39:00|29.08|29|29.18|29.1|29.26|29.1|29.08|28.91|105
1744130350000|2025-04-08 16:39:10|29.31|29.06|29.27|29.02|29.31|29.09|29.17|29.02|2
1744130360000|2025-04-08 16:39:20|29.23|28.98|29.23|28.98|29.23|29.06|29.1|28.98|0
1744130370000|2025-04-08 16:39:30|29.15|29.07|29.26|29.01|29.28|29.07|29.15|28.98|1
1744130380000|2025-04-08 16:39:40|29.2|29.12|29.28|29.03|29.3|29.12|29.2|29.03|0
1744130390000|2025-04-08 16:39:50|29.15|29.07|29.25|29|29.25|29.09|29.15|28.96|0
1744130400000|2025-04-08 16:40:00|29.17|29.09|29.04|28.96|29.28|29.09|29.04|28.89|2
1744130410000|2025-04-08 16:40:10|29.13|28.83|29.13|28.88|29.17|29.01|29.03|28.81|7
1744130420000|2025-04-08 16:40:20|29.15|28.9|29.14|29.06|29.22|29.06|29.03|28.81|2
1744130430000|2025-04-08 16:40:30|29.23|28.98|29.19|29.11|29.27|29.11|29.14|28.97|1
1744130440000|2025-04-08 16:40:40|29.27|29.02|29.19|29.11|29.27|29.11|29.18|29|0
1744130450000|2025-04-08 16:40:50|29.23|29.15|29.25|29.17|29.33|29.21|29.23|29.08|14
1744130460000|2025-04-08 16:41:00|29.29|29.21|29.33|29.25|29.41|29.25|29.29|29.14|8
1744130470000|2025-04-08 16:41:10|29.35|29.27|29.31|29.23|29.39|29.27|29.31|29.14|12
1744130480000|2025-04-08 16:41:20|29.39|29.14|29.38|29.3|29.39|29.3|29.31|29.14|1
1744130490000|2025-04-08 16:41:30|29.37|29.29|29.34|29.09|29.39|29.29|29.25|29.09|0
1744130500000|2025-04-08 16:41:40|29.36|29.11|29.34|29.09|29.38|29.13|29.34|29.09|0
1744130510000|2025-04-08 16:41:50|29.26|29.18|29.23|29.15|29.39|29.22|29.21|29.07|0
1744130520000|2025-04-08 16:42:00|29.26|29.18|29.31|29.23|29.37|29.25|29.26|29.12|2
1744130530000|2025-04-08 16:42:10|29.34|29.26|29.38|29.3|29.38|29.3|29.3|29.22|1
1744130540000|2025-04-08 16:42:20|29.37|29.29|29.39|29.31|29.47|29.33|29.37|29.22|23
1744130550000|2025-04-08 16:42:30|29.36|29.28|29.38|29.3|29.47|29.3|29.36|29.17|0
1744130560000|2025-04-08 16:42:40|29.47|29.22|29.46|29.38|29.47|29.38|29.39|29.22|1
1744130570000|2025-04-08 16:42:50|29.47|29.39|29.52|29.44|29.58|29.44|29.47|29.3|8
1744130580000|2025-04-08 16:43:00|29.58|29.33|29.49|29.41|29.58|29.41|29.48|29.31|10
1744130590000|2025-04-08 16:43:10|29.57|29.32|29.51|29.26|29.57|29.4|29.43|29.26|5
1744130600000|2025-04-08 16:43:20|29.43|29.35|29.48|29.4|29.54|29.4|29.43|29.27|1
1744130610000|2025-04-08 16:43:30|29.57|29.32|29.57|29.32|29.57|29.41|29.49|29.32|10
1744130620000|2025-04-08 16:43:40|||||||||1
1744130630000|2025-04-08 16:43:50|29.49|29.41|29.52|29.27|29.57|29.41|29.43|29.24|1
1744130640000|2025-04-08 16:44:00|29.51|29.26|29.41|29.16|29.51|29.3|29.32|29.16|0
1744130650000|2025-04-08 16:44:10|29.32|29.24|29.37|29.29|29.45|29.29|29.27|29.11|0
1744130660000|2025-04-08 16:44:20|29.45|29.2|29.37|29.29|29.5|29.34|29.37|29.16|1
1744130670000|2025-04-08 16:44:30|29.45|29.2|29.4|29.15|29.45|29.29|29.32|29.15|0
1744130680000|2025-04-08 16:44:40|29.32|29.24|29.33|29.25|29.4|29.25|29.32|29.15|0
1744130690000|2025-04-08 16:44:50|29.35|29.27|29.37|29.29|29.45|29.3|29.32|29.15|5
1744130700000|2025-04-08 16:45:00|29.38|29.3|29.46|29.21|29.5|29.35|29.38|29.21|0
1744130710000|2025-04-08 16:45:10|29.37|29.29|29.32|29.24|29.5|29.34|29.32|29.2|0
1744130720000|2025-04-08 16:45:20|29.4|29.15|29.31|29.23|29.45|29.29|29.31|29.15|11
1744130730000|2025-04-08 16:45:30|29.34|29.26|29.38|29.13|29.39|29.26|29.3|29.13|0
1744130740000|2025-04-08 16:45:40|29.4|29.15|29.44|29.19|29.44|29.31|29.25|29.1|6
1744130750000|2025-04-08 16:45:50|29.35|29.27|29.33|29.08|29.43|29.27|29.24|29.06|0
1744130760000|2025-04-08 16:46:00|29.22|29.14|29.15|29.07|29.3|29.14|29.12|28.96|5
1744130770000|2025-04-08 16:46:10|29.16|29.08|29.14|29.06|29.26|29.1|29.12|29|5
1744130780000|2025-04-08 16:46:20|29.13|29.05|29.18|29.1|29.25|29.1|29.12|28.95|1
1744130790000|2025-04-08 16:46:30|29.17|29.09|29.05|28.97|29.17|29.09|29.05|28.89|27
1744130800000|2025-04-08 16:46:40|29.16|28.91|29.16|28.91|29.16|28.99|29.05|28.91|0
1744130810000|2025-04-08 16:46:50|29.08|29|29.14|29.06|29.22|29.06|29.08|28.96|2
1744130820000|2025-04-08 16:47:00|29.18|29.1|29.19|29.11|29.27|29.11|29.17|28.97|29
1744130830000|2025-04-08 16:47:10|29.18|29.1|29.19|29.11|29.19|29.11|29.14|29.06|10
1744130840000|2025-04-08 16:47:20|29.18|29.1|29.3|29.22|29.38|29.23|29.18|29.03|38
1744130850000|2025-04-08 16:47:30|29.39|29.14|29.31|29.23|29.39|29.23|29.3|29.09|10
1744130860000|2025-04-08 16:47:40|29.4|29.15|29.34|29.09|29.4|29.23|29.26|29.09|26
1744130870000|2025-04-08 16:47:50|29.26|29.18|29.32|29.24|29.4|29.24|29.26|29.09|10
1744130880000|2025-04-08 16:48:00|29.33|29.25|29.31|29.23|29.45|29.29|29.31|29.16|12
1744130890000|2025-04-08 16:48:10|29.27|29.19|29|28.75|29.35|29.19|28.95|28.75|44
1744130900000|2025-04-08 16:48:20|28.98|28.73|29.01|28.76|29.07|28.82|28.96|28.71|0
1744130910000|2025-04-08 16:48:30|29.03|28.78|29.23|28.98|29.23|29.01|29.03|28.78|2
1744130920000|2025-04-08 16:48:40|29.24|28.99|29.14|29.06|29.24|29.07|29.14|28.97|1
1744130930000|2025-04-08 16:48:50|29.15|29.07|29.31|29.06|29.31|29.14|29.13|28.94|31
1744130940000|2025-04-08 16:49:00|29.3|29.05|29.15|28.9|29.3|29.05|29.12|28.9|0
1744130950000|2025-04-08 16:49:10|29.06|28.98|29.14|28.89|29.15|28.98|29.06|28.89|0
1744130960000|2025-04-08 16:49:20|29.15|28.9|29.2|28.95|29.2|29.01|29.07|28.9|0
1744130970000|2025-04-08 16:49:30|29.07|28.99|29.15|28.9|29.19|28.99|29.07|28.9|0
1744130980000|2025-04-08 16:49:40|29.06|28.98|29.15|28.9|29.19|28.98|29.06|28.89|0
1744130990000|2025-04-08 16:49:50|29.06|28.98|29.18|28.93|29.22|29.03|29.06|28.89|27
1744131000000|2025-04-08 16:50:00|29.14|28.89|29|28.92|29.14|28.97|29|28.89|2
1744131010000|2025-04-08 16:50:10|29.01|28.93|29.05|28.97|29.05|28.97|29|28.92|0
1744131020000|2025-04-08 16:50:20|29.14|28.89|29.11|29.03|29.17|29.03|29.06|28.89|0
1744131030000|2025-04-08 16:50:30|29.12|29.04|29.14|29.06|29.23|29.06|29.12|28.96|0
1744131040000|2025-04-08 16:50:40|29.25|29|29.22|29.14|29.31|29.14|29.17|29|0
1744131050000|2025-04-08 16:50:50|29.18|29.1|29.27|29.02|29.27|29.14|29.18|29|25
1744131060000|2025-04-08 16:51:00|29.19|29.11|29.22|29.14|29.22|29.14|29.19|29.11|0
1744131070000|2025-04-08 16:51:10|29.17|29.09|29.11|29.03|29.25|29.09|29.11|29|26
1744131080000|2025-04-08 16:51:20|29.15|29.07|29.29|29.04|29.29|29.08|29.15|29|0
1744131090000|2025-04-08 16:51:30|29.21|29.13|29.22|29.14|29.26|29.18|29.21|29.13|0
1744131100000|2025-04-08 16:51:40|29.21|29.13|29.18|28.93|29.29|29.13|29.16|28.93|2
1744131110000|2025-04-08 16:51:50|29.22|28.97|29.28|29.03|29.28|29.07|29.14|28.97|0
1744131120000|2025-04-08 16:52:00|29.24|28.99|29.29|29.04|29.29|29.12|29.2|28.99|0
1744131130000|2025-04-08 16:52:10|29.28|29.03|29.22|28.97|29.28|29.03|29.22|28.97|0
1744131140000|2025-04-08 16:52:20|29.25|29|29.18|29.1|29.27|29.1|29.18|29|0
1744131150000|2025-04-08 16:52:30|29.14|29.06|29.16|28.91|29.22|29.06|29.13|28.91|0
1744131160000|2025-04-08 16:52:40|29.19|28.94|29.21|28.96|29.21|28.96|29.17|28.92|0
1744131170000|2025-04-08 16:52:50|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1744131180000|2025-04-08 16:53:00|29.21|28.96|29.28|29.03|29.28|29.05|29.13|28.96|10
1744131190000|2025-04-08 16:53:10|29.2|29.12|29.14|29.06|29.23|29.12|29.09|28.98|2
1744131200000|2025-04-08 16:53:20|29.23|28.98|29.34|29.09|29.34|29.17|29.19|28.98|0
1744131210000|2025-04-08 16:53:30|29.35|29.1|29.27|29.19|29.37|29.19|29.26|29.1|10
1744131220000|2025-04-08 16:53:40|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1744131230000|2025-04-08 16:53:50|29.4|29.15|29.26|29.18|29.4|29.18|29.26|29.12|10
1744131240000|2025-04-08 16:54:00|29.34|29.09|29.3|29.05|29.34|29.15|29.21|29.04|0
1744131250000|2025-04-08 16:54:10|29.29|29.04|29.29|29.04|29.29|29.13|29.21|29.04|0
1744131260000|2025-04-08 16:54:20|29.24|28.99|29.16|29.08|29.24|29.08|29.15|28.99|0
1744131270000|2025-04-08 16:54:30|29.2|29.12|29.21|29.13|29.29|29.14|29.2|29.03|11
1744131280000|2025-04-08 16:54:40|29.22|29.14|29.21|29.13|29.22|29.14|29.21|29.13|0
1744131290000|2025-04-08 16:54:50|29.22|29.14|29.32|29.24|29.32|29.24|29.21|29.13|1
1744131300000|2025-04-08 16:55:00|29.31|29.23|29.29|29.04|29.4|29.23|29.21|29.04|27
1744131310000|2025-04-08 16:55:10|29.16|29.08|29.23|29.15|29.26|29.15|29.16|28.99|0
1744131320000|2025-04-08 16:55:20|29.21|29.13|29.21|29.13|29.21|29.13|29.21|29.13|0
1744131330000|2025-04-08 16:55:30|29.23|29.15|29.21|29.13|29.23|29.15|29.21|29.13|0
1744131340000|2025-04-08 16:55:40|29.29|29.04|29.17|29.09|29.32|29.16|29.17|28.99|0
1744131350000|2025-04-08 16:55:50|29.15|29.07|29.21|29.13|29.21|29.13|29.15|29.07|0
1744131360000|2025-04-08 16:56:00|29.19|29.11|29.25|29|29.25|29.11|29.11|28.95|1
1744131370000|2025-04-08 16:56:10|29.19|29.11|29.33|29.25|29.43|29.27|29.19|29.08|12
1744131380000|2025-04-08 16:56:20|29.37|29.29|29.41|29.33|29.42|29.34|29.37|29.29|15
1744131390000|2025-04-08 16:56:30|29.43|29.35|29.56|29.31|29.58|29.35|29.41|29.28|12
1744131400000|2025-04-08 16:56:40|29.58|29.33|29.59|29.51|29.59|29.51|29.48|29.31|8
1744131410000|2025-04-08 16:56:50|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|0
1744131420000|2025-04-08 16:57:00|29.56|29.48|29.62|29.54|29.7|29.54|29.56|29.41|40
1744131430000|2025-04-08 16:57:10|29.7|29.45|29.69|29.61|29.7|29.61|29.62|29.45|2
1744131440000|2025-04-08 16:57:20|29.68|29.6|29.62|29.54|29.71|29.61|29.62|29.46|28
1744131450000|2025-04-08 16:57:30|29.61|29.53|29.57|29.49|29.66|29.53|29.57|29.4|0
1744131460000|2025-04-08 16:57:40|29.65|29.4|29.6|29.35|29.65|29.43|29.51|29.35|37
1744131470000|2025-04-08 16:57:50|29.64|29.39|29.54|29.29|29.64|29.47|29.5|29.29|1
1744131480000|2025-04-08 16:58:00|29.46|29.38|29.69|29.44|29.69|29.53|29.46|29.29|2
1744131490000|2025-04-08 16:58:10|29.65|29.4|29.69|29.44|29.69|29.48|29.56|29.39|0
1744131510000|2025-04-08 16:58:30|29.65|29.4|29.64|29.39|29.65|29.4|29.64|29.39|0
1744131520000|2025-04-08 16:58:40|29.56|29.48|29.69|29.44|29.69|29.53|29.56|29.39|0
1744131530000|2025-04-08 16:58:50|29.61|29.53|29.74|29.49|29.74|29.55|29.61|29.46|0
1744131540000|2025-04-08 16:59:00|29.7|29.45|29.65|29.57|29.74|29.57|29.65|29.45|0
1744131550000|2025-04-08 16:59:10|29.66|29.58|29.71|29.63|29.77|29.63|29.66|29.5|2
1744131560000|2025-04-08 16:59:20|29.79|29.54|29.71|29.63|29.79|29.63|29.71|29.5|0
1744131570000|2025-04-08 16:59:30|29.72|29.64|29.81|29.56|29.81|29.64|29.72|29.56|15
1744131580000|2025-04-08 16:59:40|29.74|29.66|29.77|29.69|29.79|29.71|29.74|29.66|0
1744131590000|2025-04-08 16:59:50|29.78|29.7|29.93|29.68|29.93|29.77|29.78|29.66|19
1744131600000|2025-04-08 17:00:00|29.85|29.77|29.8|29.72|29.93|29.77|29.8|29.63|30
1744131610000|2025-04-08 17:00:10|29.88|29.63|29.77|29.69|29.88|29.69|29.75|29.63|0
1744131620000|2025-04-08 17:00:20|29.8|29.72|29.91|29.66|29.91|29.75|29.8|29.64|26
1744131630000|2025-04-08 17:00:30|29.83|29.75|29.82|29.74|29.91|29.75|29.82|29.66|0
1744131640000|2025-04-08 17:00:40|||||||||25
1744131650000|2025-04-08 17:00:50|29.87|29.79|29.87|29.79|29.97|29.79|29.87|29.71|10
1744131660000|2025-04-08 17:01:00|29.95|29.7|29.95|29.7|29.95|29.77|29.85|29.65|9
1744131680000|2025-04-08 17:01:20|29.97|29.72|29.91|29.83|29.97|29.83|29.87|29.7|0
1744131710000|2025-04-08 17:01:50|29.99|29.74|29.86|29.78|29.99|29.78|29.86|29.7|0
1744131720000|2025-04-08 17:02:00|29.95|29.7|29.89|29.64|29.95|29.73|29.76|29.6|0
1744131730000|2025-04-08 17:02:10|29.78|29.7|29.9|29.65|29.9|29.7|29.78|29.62|0
1744131740000|2025-04-08 17:02:20|29.92|29.67|29.92|29.67|29.92|29.67|29.9|29.65|0
1744131760000|2025-04-08 17:02:40|29.94|29.69|29.95|29.7|29.95|29.7|29.94|29.69|4
1744131770000|2025-04-08 17:02:50|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1744131780000|2025-04-08 17:03:00|29.88|29.8|29.97|29.72|29.97|29.8|29.86|29.7|0
1744131790000|2025-04-08 17:03:10|29.86|29.78|29.88|29.63|29.89|29.78|29.84|29.63|25
1744131810000|2025-04-08 17:03:30|29.91|29.66|29.91|29.66|29.91|29.66|29.91|29.66|0
1744131820000|2025-04-08 17:03:40|29.92|29.67|29.93|29.68|29.93|29.68|29.92|29.67|0
1744131830000|2025-04-08 17:03:50|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|0
1744131840000|2025-04-08 17:04:00|29.98|29.73|29.88|29.8|29.98|29.81|29.88|29.73|0
1744131850000|2025-04-08 17:04:10|29.85|29.77|29.93|29.68|29.93|29.77|29.85|29.68|0
1744131860000|2025-04-08 17:04:20|29.83|29.75|29.93|29.68|29.93|29.75|29.83|29.68|0
1744131870000|2025-04-08 17:04:30|29.91|29.66|29.88|29.63|29.91|29.66|29.88|29.63|1
1744131880000|2025-04-08 17:04:40|29.92|29.67|29.91|29.66|29.93|29.75|29.83|29.66|0
1744131890000|2025-04-08 17:04:50|29.78|29.7|29.85|29.6|29.87|29.7|29.78|29.59|0
1744131900000|2025-04-08 17:05:00|29.84|29.59|29.81|29.56|29.84|29.59|29.81|29.56|0
1744131910000|2025-04-08 17:05:10|29.83|29.58|29.86|29.61|29.88|29.7|29.75|29.58|1
1744131920000|2025-04-08 17:05:20|29.84|29.59|29.81|29.56|29.84|29.59|29.8|29.55|0
1744131930000|2025-04-08 17:05:30|29.79|29.54|29.84|29.59|29.86|29.61|29.79|29.54|0
1744131940000|2025-04-08 17:05:40|29.82|29.57|29.84|29.59|29.84|29.59|29.82|29.57|0
1744131950000|2025-04-08 17:05:50|29.8|29.55|29.86|29.61|29.86|29.61|29.8|29.55|0
1744131960000|2025-04-08 17:06:00|29.84|29.59|29.84|29.59|29.84|29.59|29.84|29.59|0
1744131970000|2025-04-08 17:06:10|29.86|29.61|29.85|29.6|29.89|29.7|29.76|29.6|0
1744131980000|2025-04-08 17:06:20|29.84|29.59|29.85|29.77|29.89|29.77|29.81|29.59|0
1744131990000|2025-04-08 17:06:30|29.83|29.75|29.85|29.77|29.85|29.77|29.83|29.75|0
1744132000000|2025-04-08 17:06:40|29.86|29.78|29.94|29.69|29.94|29.78|29.86|29.69|6
1744132010000|2025-04-08 17:06:50|29.86|29.78|29.9|29.82|29.9|29.82|29.86|29.78|0
1744132020000|2025-04-08 17:07:00|29.91|29.83|29.91|29.83|29.91|29.83|29.88|29.8|18
1744132030000|2025-04-08 17:07:10|29.93|29.85|29.96|29.88|29.97|29.89|29.93|29.85|2
1744132040000|2025-04-08 17:07:20|29.99|29.91|30.01|29.93|30.01|29.93|29.99|29.91|5
1744132050000|2025-04-08 17:07:30|30.03|29.95|30.01|29.93|30.12|29.95|30.01|29.85|8
1744132060000|2025-04-08 17:07:40|30.03|29.95|30|29.92|30.03|29.95|30|29.92|1
1744132070000|2025-04-08 17:07:50|||||||||1
1744132080000|2025-04-08 17:08:00|30.02|29.94|30.03|29.95|30.03|29.95|30.02|29.94|1
1744132090000|2025-04-08 17:08:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|0
1744132100000|2025-04-08 17:08:20|30.04|29.96|30.05|29.97|30.05|29.97|30.04|29.96|0
1744132110000|2025-04-08 17:08:30|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|0
1744132120000|2025-04-08 17:08:40|30.08|30|30.12|30.04|30.12|30.04|30.08|30|16
1744132140000|2025-04-08 17:09:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|13
1744132150000|2025-04-08 17:09:10|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1744132160000|2025-04-08 17:09:20|30.29|30.04|30.21|29.96|30.29|30.12|30.11|29.96|11
1744132170000|2025-04-08 17:09:30|30.22|29.97|30.15|30.07|30.24|30.07|30.15|29.97|0
1744132180000|2025-04-08 17:09:40|30.14|30.06|30.23|30.15|30.31|30.15|30.14|30|4
1744132200000|2025-04-08 17:10:00|30.31|30.06|30.28|30.03|30.31|30.06|30.28|30.03|0
1744132210000|2025-04-08 17:10:10|30.26|30.01|30.33|30.08|30.33|30.08|30.26|30.01|0
1744132220000|2025-04-08 17:10:20|30.32|30.07|30.25|30.17|30.33|30.17|30.23|30.03|0
1744132230000|2025-04-08 17:10:30|30.33|30.08|30.25|30.17|30.33|30.17|30.23|30.06|0
1744132240000|2025-04-08 17:10:40|30.23|30.15|30.23|30.15|30.25|30.17|30.23|30.15|0
1744132250000|2025-04-08 17:10:50|30.32|30.07|30.3|30.05|30.32|30.15|30.23|30.05|12
1744132260000|2025-04-08 17:11:00|30.28|30.03|30.31|30.06|30.31|30.06|30.26|30.01|3
1744132270000|2025-04-08 17:11:10|30.33|30.08|30.31|30.06|30.33|30.08|30.31|30.06|0
1744132280000|2025-04-08 17:11:20|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|0
1744132290000|2025-04-08 17:11:30|30.34|30.09|30.3|30.22|30.38|30.22|30.28|30.09|0
1744132310000|2025-04-08 17:11:50|30.31|30.23|30.41|30.16|30.41|30.27|30.31|30.16|1
1744132320000|2025-04-08 17:12:00|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|0
1744132330000|2025-04-08 17:12:10|30.41|30.33|30.58|30.33|30.58|30.4|30.41|30.33|6
1744132340000|2025-04-08 17:12:20|30.5|30.42|30.54|30.46|30.59|30.48|30.5|30.34|3
1744132350000|2025-04-08 17:12:30|30.56|30.48|30.65|30.4|30.65|30.48|30.56|30.4|4
1744132370000|2025-04-08 17:12:50|30.56|30.48|30.53|30.28|30.56|30.48|30.5|30.28|27
1744132380000|2025-04-08 17:13:00|30.4|30.32|30.48|30.23|30.48|30.32|30.34|30.18|26
1744132390000|2025-04-08 17:13:10|30.46|30.21|30.29|30.21|30.46|30.27|30.29|30.13|0
1744132400000|2025-04-08 17:13:20|30.38|30.13|30.45|30.2|30.47|30.29|30.34|30.13|0
1744132410000|2025-04-08 17:13:30|30.47|30.22|30.4|30.32|30.48|30.32|30.4|30.22|0
1744132420000|2025-04-08 17:13:40|30.44|30.36|30.53|30.28|30.53|30.37|30.44|30.28|0
1744132430000|2025-04-08 17:13:50|30.51|30.26|30.45|30.37|30.53|30.37|30.4|30.24|0
1744132440000|2025-04-08 17:14:00|30.43|30.35|30.48|30.23|30.48|30.35|30.38|30.21|0
1744132450000|2025-04-08 17:14:10|30.4|30.32|30.48|30.23|30.48|30.32|30.4|30.23|0
1744132460000|2025-04-08 17:14:20|30.46|30.21|30.48|30.23|30.48|30.3|30.34|30.18|10
1744132470000|2025-04-08 17:14:30|30.53|30.28|30.42|30.34|30.58|30.37|30.42|30.28|0
1744132480000|2025-04-08 17:14:40|30.4|30.32|30.37|30.12|30.48|30.32|30.29|30.12|0
1744132490000|2025-04-08 17:14:50|30.29|30.21|30.43|30.18|30.45|30.21|30.29|30.13|0
1744132500000|2025-04-08 17:15:00|30.45|30.2|30.42|30.17|30.47|30.3|30.34|30.17|0
1744132510000|2025-04-08 17:15:10|30.41|30.16|30.31|30.06|30.41|30.2|30.25|30.06|0
1744132520000|2025-04-08 17:15:20|30.18|30.1|30.36|30.11|30.36|30.11|30.18|30.04|0
1744132530000|2025-04-08 17:15:30|30.25|30.17|30.27|30.02|30.33|30.17|30.18|30.02|3
1744132540000|2025-04-08 17:15:40|30.31|30.06|30.29|30.04|30.31|30.06|30.27|30.02|0
1744132550000|2025-04-08 17:15:50|30.31|30.06|30.37|30.12|30.37|30.16|30.24|30.06|0
1744132560000|2025-04-08 17:16:00|30.26|30.18|30.19|30.11|30.33|30.18|30.18|30.01|0
1744132570000|2025-04-08 17:16:10|30.17|30.09|30.17|30.09|30.28|30.11|30.12|30|10
1744132580000|2025-04-08 17:16:20|30.26|30.01|30.31|30.06|30.31|30.15|30.18|30.01|0
1744132590000|2025-04-08 17:16:30|30.23|30.15|30.16|30.08|30.31|30.15|30.15|30.06|0
1744132600000|2025-04-08 17:16:40|30.18|30.1|30.24|29.99|30.27|30.1|30.1|29.94|27
1744132610000|2025-04-08 17:16:50|30.23|29.98|30.25|30|30.26|30.1|30.17|29.98|0
1744132620000|2025-04-08 17:17:00|30.21|29.96|30.15|30.07|30.23|30.07|30.12|29.95|0
1744132630000|2025-04-08 17:17:10|30.17|30.09|30.26|30.01|30.26|30.1|30.17|30.01|0
1744132640000|2025-04-08 17:17:20|30.18|30.1|30.21|29.96|30.26|30.1|30.17|29.96|0
1744132650000|2025-04-08 17:17:30|30.12|30.04|30.13|29.88|30.2|30.04|30.02|29.88|2
1744132660000|2025-04-08 17:17:40|30.15|29.9|30.12|30.04|30.15|30.04|30.05|29.9|0
1744132670000|2025-04-08 17:17:50|30.14|30.06|30.17|30.09|30.17|30.09|30.12|30.04|0
1744132680000|2025-04-08 17:18:00|30.23|29.98|30.25|30|30.25|30.11|30.17|29.98|0
1744132690000|2025-04-08 17:18:10|30.12|30.04|30.11|30.03|30.25|30.09|30.11|29.94|0
1744132700000|2025-04-08 17:18:20|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1744132710000|2025-04-08 17:18:30|30.11|30.03|30.3|30.05|30.35|30.19|30.11|30.03|1
1744132720000|2025-04-08 17:18:40|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|0
1744132730000|2025-04-08 17:18:50|30.2|29.95|30.06|29.98|30.2|30.03|30.06|29.9|1
1744132740000|2025-04-08 17:19:00|30.08|29.83|30.01|29.93|30.1|29.98|29.99|29.83|3
1744132750000|2025-04-08 17:19:10|30.02|29.94|30.2|29.95|30.2|30.04|30.02|29.9|1
1744132760000|2025-04-08 17:19:20|30.12|30.04|30.17|30.09|30.25|30.09|30.12|29.95|0
1744132770000|2025-04-08 17:19:30|30.19|30.11|30.19|30.11|30.25|30.11|30.17|30|0
1744132780000|2025-04-08 17:19:40|30.17|30.09|30.29|30.21|30.31|30.23|30.17|30.09|16
1744132790000|2025-04-08 17:19:50|30.27|30.19|30.27|30.19|30.35|30.19|30.25|30.1|1
1744132800000|2025-04-08 17:20:00|30.29|30.21|30.27|30.19|30.35|30.21|30.27|30.1|2
1744132810000|2025-04-08 17:20:10|30.35|30.1|30.3|30.05|30.36|30.21|30.27|30.05|0
1744132820000|2025-04-08 17:20:20|30.2|30.12|30.22|30.14|30.29|30.15|30.2|30.03|0
1744132830000|2025-04-08 17:20:30|30.21|30.13|30.3|30.22|30.3|30.22|30.21|30.13|2
1744132840000|2025-04-08 17:20:40|30.29|30.21|30.36|30.11|30.36|30.21|30.29|30.11|0
1744132850000|2025-04-08 17:20:50|30.29|30.21|30.3|30.22|30.36|30.22|30.29|30.11|0
1744132870000|2025-04-08 17:21:10|30.38|30.13|30.3|30.22|30.38|30.23|30.3|30.13|0
1744132880000|2025-04-08 17:21:20|30.31|30.23|30.3|30.22|30.33|30.25|30.3|30.22|25
1744132890000|2025-04-08 17:21:30|30.33|30.25|30.37|30.29|30.46|30.29|30.32|30.21|30
1744132900000|2025-04-08 17:21:40|30.36|30.28|30.34|30.26|30.37|30.29|30.34|30.26|1
1744132910000|2025-04-08 17:21:50|30.42|30.17|30.34|30.26|30.42|30.26|30.34|30.17|2
1744132920000|2025-04-08 17:22:00|30.42|30.17|30.32|30.24|30.42|30.24|30.32|30.15|1
1744132930000|2025-04-08 17:22:10|30.4|30.15|30.45|30.2|30.45|30.29|30.32|30.15|13
1744132940000|2025-04-08 17:22:20|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|20
1744132950000|2025-04-08 17:22:30|30.39|30.31|30.38|30.3|30.39|30.31|30.38|30.3|14
1744132960000|2025-04-08 17:22:40|30.39|30.31|30.46|30.38|30.46|30.38|30.38|30.3|1
1744132970000|2025-04-08 17:22:50|30.47|30.39|30.48|30.23|30.48|30.39|30.39|30.23|14
1744132980000|2025-04-08 17:23:00|30.4|30.32|30.41|30.33|30.42|30.34|30.4|30.32|0
1744132990000|2025-04-08 17:23:10|30.46|30.21|30.28|30.2|30.46|30.29|30.28|30.12|0
1744133000000|2025-04-08 17:23:20|30.27|30.19|30.33|30.08|30.36|30.19|30.24|30.08|1
1744133010000|2025-04-08 17:23:30|30.26|30.18|30.41|30.16|30.41|30.24|30.24|30.08|0
1744133020000|2025-04-08 17:23:40|30.39|30.14|30.28|30.2|30.39|30.22|30.28|30.14|0
1744133030000|2025-04-08 17:23:50|30.36|30.11|30.29|30.21|30.42|30.26|30.28|30.11|0
1744133040000|2025-04-08 17:24:00|30.37|30.12|30.34|30.26|30.42|30.26|30.29|30.12|0
1744133050000|2025-04-08 17:24:10|30.35|30.27|30.35|30.27|30.35|30.27|30.34|30.26|0
1744133060000|2025-04-08 17:24:20|30.34|30.26|30.3|30.22|30.38|30.27|30.29|30.13|0
1744133070000|2025-04-08 17:24:30|30.32|30.24|30.41|30.33|30.41|30.33|30.32|30.24|38
1744133080000|2025-04-08 17:24:40|30.4|30.32|30.43|30.18|30.43|30.34|30.34|30.18|4
1744133090000|2025-04-08 17:24:50|30.37|30.29|30.43|30.18|30.46|30.32|30.33|30.16|0
1744133100000|2025-04-08 17:25:00|30.35|30.27|30.42|30.34|30.46|30.34|30.35|30.19|0
1744133110000|2025-04-08 17:25:10|30.5|30.25|30.45|30.2|30.5|30.34|30.36|30.2|1
1744133120000|2025-04-08 17:25:20|30.37|30.29|30.42|30.34|30.5|30.34|30.37|30.21|0
1744133130000|2025-04-08 17:25:30|30.5|30.25|30.42|30.34|30.5|30.34|30.42|30.25|0
1744133140000|2025-04-08 17:25:40|30.5|30.25|30.34|30.26|30.5|30.29|30.34|30.2|0
1744133150000|2025-04-08 17:25:50|30.42|30.17|30.26|30.18|30.42|30.23|30.24|30.08|0
1744133160000|2025-04-08 17:26:00|30.35|30.1|30.41|30.16|30.41|30.24|30.26|30.1|0
1744133170000|2025-04-08 17:26:10|30.33|30.25|30.37|30.12|30.41|30.25|30.29|30.1|0
1744133180000|2025-04-08 17:26:20|30.29|30.21|30.46|30.21|30.46|30.29|30.29|30.15|0
1744133190000|2025-04-08 17:26:30|30.37|30.29|30.37|30.29|30.45|30.29|30.37|30.2|0
1744133200000|2025-04-08 17:26:40|30.46|30.21|30.41|30.33|30.5|30.33|30.38|30.21|0
1744133210000|2025-04-08 17:26:50|30.39|30.31|30.41|30.33|30.45|30.33|30.36|30.2|0
1744133220000|2025-04-08 17:27:00|30.36|30.28|30.28|30.2|30.36|30.28|30.28|30.2|2
1744133230000|2025-04-08 17:27:10|30.31|30.23|30.37|30.29|30.42|30.29|30.31|30.17|17
1744133240000|2025-04-08 17:27:20|30.38|30.3|30.37|30.29|30.44|30.31|30.36|30.19|17
1744133250000|2025-04-08 17:27:30|30.39|30.31|30.43|30.35|30.54|30.36|30.37|30.29|53
1744133260000|2025-04-08 17:27:40|30.46|30.38|30.6|30.35|30.6|30.42|30.45|30.29|26
1744133270000|2025-04-08 17:27:50|30.63|30.38|30.63|30.38|30.63|30.47|30.54|30.38|0
1744133280000|2025-04-08 17:28:00|30.54|30.46|30.61|30.36|30.63|30.47|30.52|30.36|0
1744133290000|2025-04-08 17:28:10|30.53|30.45|30.55|30.47|30.56|30.48|30.53|30.45|0
1744133300000|2025-04-08 17:28:20|30.71|30.46|30.78|30.53|30.78|30.59|30.63|30.46|3
1744133310000|2025-04-08 17:28:30|30.67|30.59|30.67|30.59|30.76|30.59|30.67|30.51|0
1744133320000|2025-04-08 17:28:40|30.78|30.53|30.62|30.54|30.78|30.62|30.62|30.51|0
1744133330000|2025-04-08 17:28:50|30.6|30.52|30.71|30.46|30.73|30.61|30.6|30.46|2
1744133340000|2025-04-08 17:29:00|30.62|30.54|30.55|30.47|30.62|30.54|30.55|30.47|2
1744133350000|2025-04-08 17:29:10|30.54|30.46|30.57|30.49|30.57|30.49|30.52|30.44|1
1744133360000|2025-04-08 17:29:20|30.58|30.5|30.63|30.55|30.63|30.55|30.58|30.5|0
1744133370000|2025-04-08 17:29:30|30.72|30.47|30.84|30.59|30.84|30.63|30.65|30.47|0
1744133380000|2025-04-08 17:29:40|30.8|30.55|30.68|30.6|30.82|30.65|30.68|30.55|0
1744133390000|2025-04-08 17:29:50|30.69|30.61|30.73|30.65|30.73|30.65|30.69|30.61|0
1744133400000|2025-04-08 17:30:00|30.75|30.67|30.74|30.66|30.84|30.68|30.73|30.57|0
1744133410000|2025-04-08 17:30:10|30.73|30.65|30.81|30.56|30.81|30.65|30.67|30.54|27
1744133420000|2025-04-08 17:30:20|30.82|30.57|30.74|30.66|30.82|30.68|30.74|30.57|0
1744133430000|2025-04-08 17:30:30|30.82|30.57|30.77|30.69|30.82|30.69|30.73|30.57|2
1744133440000|2025-04-08 17:30:40|30.79|30.71|30.83|30.75|30.9|30.75|30.78|30.63|6
1744133450000|2025-04-08 17:30:50|30.88|30.63|30.81|30.73|30.89|30.75|30.81|30.63|26
1744133460000|2025-04-08 17:31:00|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1744133470000|2025-04-08 17:31:10|30.89|30.64|30.8|30.72|30.89|30.72|30.8|30.64|0
1744133480000|2025-04-08 17:31:20|30.89|30.64|30.89|30.64|30.89|30.72|30.8|30.64|0
1744133490000|2025-04-08 17:31:30|30.91|30.66|30.82|30.74|30.91|30.75|30.81|30.66|1
1744133500000|2025-04-08 17:31:40|30.8|30.72|30.75|30.67|30.89|30.72|30.75|30.63|0
1744133510000|2025-04-08 17:31:50|30.84|30.59|30.7|30.62|30.84|30.67|30.7|30.59|2
1744133520000|2025-04-08 17:32:00|30.79|30.54|30.83|30.58|30.83|30.58|30.79|30.54|0
1744133530000|2025-04-08 17:32:10|30.75|30.67|30.75|30.67|30.75|30.67|30.75|30.67|0
1744133540000|2025-04-08 17:32:20|30.73|30.65|30.64|30.56|30.78|30.66|30.64|30.48|29
1744133550000|2025-04-08 17:32:30|30.72|30.47|30.67|30.42|30.73|30.53|30.61|30.42|0
1744133560000|2025-04-08 17:32:40|30.68|30.43|30.58|30.5|30.68|30.5|30.58|30.42|0
1744133570000|2025-04-08 17:32:50|30.67|30.42|30.72|30.47|30.72|30.5|30.58|30.42|0
1744133580000|2025-04-08 17:33:00|30.7|30.45|30.72|30.47|30.73|30.48|30.7|30.45|0
1744133590000|2025-04-08 17:33:10|30.63|30.55|30.64|30.56|30.72|30.56|30.63|30.47|0
1744133600000|2025-04-08 17:33:20|30.77|30.52|30.77|30.52|30.77|30.52|30.77|30.52|0
1744133610000|2025-04-08 17:33:30|30.78|30.53|30.77|30.52|30.78|30.61|30.68|30.52|0
1744133620000|2025-04-08 17:33:40|30.68|30.6|30.69|30.61|30.77|30.61|30.68|30.52|0
1744133630000|2025-04-08 17:33:50|30.7|30.62|30.88|30.63|30.88|30.71|30.7|30.58|0
1744133650000|2025-04-08 17:34:10|30.9|30.65|30.88|30.63|30.9|30.73|30.78|30.62|1
1744133660000|2025-04-08 17:34:20|30.79|30.71|30.84|30.76|30.9|30.76|30.79|30.63|1
1744133670000|2025-04-08 17:34:30|30.97|30.72|30.98|30.73|30.98|30.81|30.89|30.72|0
1744133680000|2025-04-08 17:34:40|30.89|30.81|30.89|30.81|30.98|30.81|30.89|30.73|0
1744133690000|2025-04-08 17:34:50|30.98|30.73|31.02|30.77|31.02|30.77|30.98|30.73|0
1744133710000|2025-04-08 17:35:10|30.93|30.85|30.62|30.54|31.01|30.86|30.62|30.54|2
1744133720000|2025-04-08 17:35:20|30.61|30.53|30.52|30.44|30.65|30.53|30.48|30.32|5
1744133730000|2025-04-08 17:35:30|30.57|30.49|30.46|30.38|30.58|30.49|30.44|30.29|1
1744133740000|2025-04-08 17:35:40|30.5|30.42|30.62|30.37|30.62|30.42|30.5|30.29|0
1744133750000|2025-04-08 17:35:50|30.65|30.4|30.64|30.39|30.65|30.4|30.64|30.39|0
1744133760000|2025-04-08 17:36:00|30.65|30.4|30.69|30.44|30.7|30.45|30.64|30.39|0
1744133770000|2025-04-08 17:36:10|30.7|30.45|30.7|30.62|30.75|30.62|30.64|30.45|25
1744133780000|2025-04-08 17:36:20|30.72|30.64|30.83|30.58|30.83|30.66|30.69|30.52|25
1744133790000|2025-04-08 17:36:30|30.74|30.66|30.86|30.61|30.86|30.75|30.72|30.58|2
1744133800000|2025-04-08 17:36:40|30.88|30.63|30.79|30.71|30.93|30.77|30.79|30.63|0
1744133810000|2025-04-08 17:36:50|30.88|30.63|30.76|30.68|30.88|30.71|30.76|30.6|0
1744133820000|2025-04-08 17:37:00|30.83|30.58|30.74|30.66|30.86|30.66|30.73|30.56|2
1744133830000|2025-04-08 17:37:10|30.69|30.61|30.7|30.62|30.77|30.62|30.68|30.52|50
1744133850000|2025-04-08 17:37:30|30.71|30.63|30.71|30.63|30.79|30.64|30.7|30.53|7
1744133860000|2025-04-08 17:37:40|30.73|30.65|30.65|30.57|30.84|30.7|30.65|30.53|2
1744133870000|2025-04-08 17:37:50|30.64|30.56|30.78|30.7|30.78|30.7|30.64|30.43|1
1744133880000|2025-04-08 17:38:00|30.8|30.72|30.8|30.72|30.88|30.72|30.8|30.61|0
1744133890000|2025-04-08 17:38:10|30.88|30.63|30.78|30.7|30.88|30.7|30.75|30.58|14
1744133900000|2025-04-08 17:38:20|30.76|30.68|30.64|30.56|30.83|30.68|30.62|30.47|105
1744133910000|2025-04-08 17:38:30|30.72|30.47|30.69|30.61|30.77|30.61|30.62|30.47|8
1744133920000|2025-04-08 17:38:40|30.77|30.52|30.67|30.59|30.77|30.6|30.62|30.47|0
1744133930000|2025-04-08 17:38:50|30.73|30.48|30.62|30.54|30.73|30.59|30.62|30.48|0
1744133940000|2025-04-08 17:39:00|30.65|30.57|30.75|30.67|30.75|30.67|30.65|30.48|0
1744133950000|2025-04-08 17:39:10|30.72|30.64|30.7|30.62|30.75|30.67|30.67|30.59|5
1744133960000|2025-04-08 17:39:20|30.72|30.64|30.72|30.64|30.8|30.64|30.71|30.53|5
1744133970000|2025-04-08 17:39:30|30.71|30.63|30.62|30.54|30.75|30.63|30.62|30.5|0
1744133980000|2025-04-08 17:39:40|30.61|30.53|30.61|30.53|30.69|30.53|30.56|30.44|9
1744133990000|2025-04-08 17:39:50|30.59|30.51|30.59|30.51|30.59|30.51|30.56|30.48|10
1744134000000|2025-04-08 17:40:00|30.63|30.55|30.59|30.51|30.63|30.55|30.57|30.49|64
1744134010000|2025-04-08 17:40:10|30.57|30.49|30.59|30.51|30.62|30.52|30.53|30.37|10
1744134020000|2025-04-08 17:40:20|30.6|30.52|30.59|30.51|30.7|30.54|30.57|30.45|0
1744134030000|2025-04-08 17:40:30|30.57|30.49|30.59|30.51|30.59|30.51|30.57|30.49|25
1744134040000|2025-04-08 17:40:40|30.58|30.5|30.55|30.47|30.59|30.51|30.55|30.47|20
1744134050000|2025-04-08 17:40:50|30.53|30.45|30.51|30.43|30.6|30.47|30.51|30.35|42
1744134060000|2025-04-08 17:41:00|30.49|30.41|30.55|30.47|30.56|30.48|30.49|30.41|2
1744134070000|2025-04-08 17:41:10|30.53|30.45|30.63|30.38|30.63|30.47|30.52|30.38|3
1744134080000|2025-04-08 17:41:20|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|9
1744134090000|2025-04-08 17:41:30|30.51|30.43|30.53|30.28|30.58|30.44|30.45|30.27|91
1744134100000|2025-04-08 17:41:40|30.49|30.24|30.33|30.25|30.49|30.32|30.33|30.18|0
1744134110000|2025-04-08 17:41:50|30.32|30.24|30.37|30.29|30.37|30.29|30.32|30.24|4
1744134120000|2025-04-08 17:42:00|30.39|30.31|30.4|30.15|30.45|30.31|30.37|30.15|5
1744134130000|2025-04-08 17:42:10|30.39|30.14|30.33|30.25|30.4|30.25|30.3|30.14|0
1744134140000|2025-04-08 17:42:20|30.32|30.24|30.29|30.21|30.38|30.25|30.29|30.13|0
1744134150000|2025-04-08 17:42:30|30.25|30.17|30.28|30.2|30.33|30.22|30.24|30.08|5
1744134160000|2025-04-08 17:42:40|30.24|30.16|30.23|30.15|30.25|30.17|30.22|30.14|4
1744134170000|2025-04-08 17:42:50|30.22|30.14|30.23|30.15|30.3|30.15|30.21|30.05|2
1744134180000|2025-04-08 17:43:00|30.21|30.13|30.24|29.99|30.24|30.14|30.16|29.99|8
1744134190000|2025-04-08 17:43:10|30.15|30.07|30.18|29.93|30.19|30.07|30.1|29.93|0
1744134200000|2025-04-08 17:43:20|30.1|30.02|30|29.92|30.18|30.02|29.94|29.78|0
1744134210000|2025-04-08 17:43:30|30.08|29.83|30.22|29.97|30.24|29.99|30|29.83|2
1744134220000|2025-04-08 17:43:40|30.11|30.03|30.22|30.14|30.3|30.14|30.11|30.03|243
1744134230000|2025-04-08 17:43:50|30.26|30.18|30.47|30.22|30.47|30.24|30.26|30.13|1
1744134240000|2025-04-08 17:44:00|30.39|30.31|30.42|30.17|30.47|30.31|30.39|30.17|1
1744134250000|2025-04-08 17:44:10|30.34|30.26|30.44|30.36|30.5|30.36|30.33|30.23|1
1744134260000|2025-04-08 17:44:20|30.41|30.33|30.39|30.31|30.51|30.35|30.38|30.22|1
1744134270000|2025-04-08 17:44:30|30.38|30.3|30.45|30.37|30.49|30.37|30.35|30.22|2
1744134280000|2025-04-08 17:44:40|30.43|30.35|30.49|30.41|30.58|30.42|30.43|30.32|0
1744134290000|2025-04-08 17:44:50|30.57|30.32|30.55|30.3|30.57|30.38|30.45|30.28|1
1744134300000|2025-04-08 17:45:00|30.53|30.28|30.6|30.35|30.6|30.41|30.45|30.28|0
1744134310000|2025-04-08 17:45:10|30.58|30.33|30.65|30.4|30.65|30.44|30.52|30.33|0
1744134320000|2025-04-08 17:45:20|30.64|30.39|30.61|30.36|30.65|30.49|30.57|30.36|0
1744134330000|2025-04-08 17:45:30|30.6|30.35|30.61|30.36|30.61|30.44|30.51|30.35|1
1744134340000|2025-04-08 17:45:40|30.65|30.4|30.67|30.42|30.67|30.5|30.57|30.4|1
1744134350000|2025-04-08 17:45:50|30.66|30.41|30.69|30.44|30.69|30.5|30.58|30.37|0
1744134360000|2025-04-08 17:46:00|30.61|30.53|30.74|30.49|30.74|30.57|30.61|30.45|1
1744134370000|2025-04-08 17:46:10|30.78|30.53|30.81|30.56|30.81|30.64|30.72|30.53|0
1744134390000|2025-04-08 17:46:30|30.73|30.65|30.8|30.55|30.81|30.65|30.73|30.55|0
1744134400000|2025-04-08 17:46:40|30.72|30.64|30.81|30.56|30.81|30.64|30.72|30.55|0
1744134410000|2025-04-08 17:46:50|30.8|30.55|30.8|30.55|30.8|30.55|30.8|30.55|0
1744134420000|2025-04-08 17:47:00|30.72|30.64|30.9|30.65|30.9|30.71|30.72|30.55|0
1744134430000|2025-04-08 17:47:10|30.94|30.69|30.89|30.64|30.94|30.69|30.86|30.61|0
1744134440000|2025-04-08 17:47:20|30.91|30.66|30.88|30.63|30.91|30.66|30.88|30.63|4
1744134450000|2025-04-08 17:47:30|30.9|30.65|30.89|30.64|30.9|30.74|30.81|30.62|3
1744134460000|2025-04-08 17:47:40|30.87|30.62|30.82|30.57|30.87|30.62|30.82|30.57|0
1744134470000|2025-04-08 17:47:50|30.76|30.68|30.85|30.6|30.85|30.68|30.76|30.6|2
1744134480000|2025-04-08 17:48:00|30.89|30.64|30.89|30.64|30.89|30.73|30.81|30.59|5
1744134490000|2025-04-08 17:48:10|30.88|30.63|30.83|30.58|30.88|30.63|30.83|30.58|0
1744134500000|2025-04-08 17:48:20|30.87|30.62|30.88|30.63|30.88|30.63|30.87|30.62|0
1744134510000|2025-04-08 17:48:30|30.9|30.65|30.88|30.63|30.9|30.65|30.88|30.63|0
1744134520000|2025-04-08 17:48:40|30.85|30.6|30.88|30.63|30.88|30.71|30.79|30.6|1
1744134530000|2025-04-08 17:48:50|30.86|30.61|30.78|30.53|30.86|30.67|30.75|30.53|0
1744134540000|2025-04-08 17:49:00|30.8|30.55|30.8|30.55|30.82|30.57|30.78|30.53|0
1744134550000|2025-04-08 17:49:10|30.83|30.58|30.83|30.58|30.87|30.62|30.83|30.58|0
1744134570000|2025-04-08 17:49:30|30.82|30.57|30.82|30.57|30.82|30.57|30.82|30.57|0
1744134580000|2025-04-08 17:49:40|30.83|30.58|30.83|30.58|30.85|30.6|30.83|30.58|0
1744134590000|2025-04-08 17:49:50|30.85|30.6|30.85|30.6|30.85|30.6|30.83|30.58|0
1744134600000|2025-04-08 17:50:00|30.86|30.61|30.9|30.65|30.9|30.74|30.82|30.61|2
1744134610000|2025-04-08 17:50:10|30.87|30.79|30.95|30.7|30.96|30.79|30.86|30.67|12
1744134620000|2025-04-08 17:50:20|30.91|30.66|30.95|30.7|30.96|30.8|30.82|30.66|3
1744134630000|2025-04-08 17:50:30|30.93|30.68|30.82|30.74|30.95|30.78|30.82|30.66|0
1744134640000|2025-04-08 17:50:40|30.91|30.66|30.8|30.55|30.91|30.74|30.71|30.55|2
1744134650000|2025-04-08 17:50:50|30.71|30.63|30.76|30.51|30.81|30.64|30.67|30.51|1
1744134660000|2025-04-08 17:51:00|30.67|30.59|30.7|30.45|30.7|30.59|30.56|30.4|14
1744134670000|2025-04-08 17:51:10|30.75|30.5|30.7|30.45|30.75|30.58|30.66|30.45|1
1744134680000|2025-04-08 17:51:20|30.71|30.46|30.75|30.5|30.75|30.5|30.7|30.45|0
1744134690000|2025-04-08 17:51:30|30.76|30.51|30.81|30.56|30.81|30.56|30.76|30.51|1
1744134700000|2025-04-08 17:51:40|30.77|30.69|30.86|30.61|30.86|30.69|30.77|30.61|0
1744134710000|2025-04-08 17:51:50|30.83|30.75|30.85|30.6|30.9|30.75|30.79|30.6|1
1744134720000|2025-04-08 17:52:00|30.76|30.68|30.65|30.57|30.85|30.68|30.65|30.54|0
1744134730000|2025-04-08 17:52:10|30.74|30.49|30.64|30.56|30.79|30.62|30.62|30.48|0
1744134740000|2025-04-08 17:52:20|30.65|30.57|30.6|30.52|30.73|30.57|30.6|30.46|0
1744134750000|2025-04-08 17:52:30|30.69|30.44|30.68|30.43|30.69|30.52|30.55|30.39|2
1744134760000|2025-04-08 17:52:40|30.59|30.51|30.64|30.56|30.73|30.57|30.59|30.43|0
1744134770000|2025-04-08 17:52:50|30.73|30.48|30.68|30.43|30.73|30.56|30.59|30.43|0
1744134780000|2025-04-08 17:53:00|30.6|30.52|30.7|30.62|30.79|30.63|30.6|30.44|0
1744134790000|2025-04-08 17:53:10|30.79|30.54|30.72|30.64|30.79|30.64|30.72|30.54|0
1744134800000|2025-04-08 17:53:20|30.76|30.68|30.72|30.64|30.82|30.68|30.68|30.57|1
1744134810000|2025-04-08 17:53:30|30.76|30.68|30.71|30.63|30.76|30.68|30.71|30.63|1
1744134820000|2025-04-08 17:53:40|30.8|30.55|30.76|30.68|30.8|30.68|30.71|30.55|0
1744134830000|2025-04-08 17:53:50|30.85|30.6|30.76|30.68|30.85|30.71|30.74|30.6|0
1744134840000|2025-04-08 17:54:00|30.77|30.69|30.76|30.68|30.85|30.69|30.76|30.6|0
1744134850000|2025-04-08 17:54:10|30.71|30.63|30.71|30.63|30.71|30.63|30.68|30.6|0
1744134860000|2025-04-08 17:54:20|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|0
1744134870000|2025-04-08 17:54:30|30.69|30.61|30.84|30.59|30.86|30.67|30.69|30.59|0
1744134880000|2025-04-08 17:54:40|30.75|30.67|30.87|30.62|30.87|30.67|30.75|30.59|1
1744134890000|2025-04-08 17:54:50|30.85|30.6|30.89|30.64|30.89|30.64|30.85|30.6|0
1744134900000|2025-04-08 17:55:00|30.9|30.65|30.89|30.64|30.9|30.73|30.81|30.64|0
1744134910000|2025-04-08 17:55:10|30.75|30.67|30.7|30.62|30.84|30.67|30.7|30.54|0
1744134920000|2025-04-08 17:55:20|30.69|30.61|30.73|30.48|30.78|30.61|30.69|30.48|0
1744134930000|2025-04-08 17:55:30|30.74|30.49|30.73|30.48|30.78|30.61|30.64|30.48|0
1744134940000|2025-04-08 17:55:40|30.64|30.56|30.64|30.56|30.73|30.56|30.64|30.48|0
1744134960000|2025-04-08 17:56:00|30.61|30.53|30.59|30.51|30.64|30.56|30.59|30.51|0
1744134970000|2025-04-08 17:56:10|30.6|30.52|30.57|30.49|30.68|30.56|30.57|30.43|0
1744134980000|2025-04-08 17:56:20|30.6|30.52|30.61|30.53|30.69|30.53|30.59|30.44|0
1744134990000|2025-04-08 17:56:30|30.74|30.49|30.65|30.57|30.74|30.57|30.62|30.49|0
1744135000000|2025-04-08 17:56:40|30.63|30.55|30.62|30.54|30.63|30.55|30.62|30.54|0
1744135010000|2025-04-08 17:56:50|30.6|30.52|30.69|30.44|30.69|30.53|30.6|30.44|1
1744135020000|2025-04-08 17:57:00|30.6|30.52|30.69|30.44|30.69|30.52|30.6|30.44|0
1744135030000|2025-04-08 17:57:10|30.7|30.45|30.66|30.58|30.75|30.58|30.66|30.45|1
1744135040000|2025-04-08 17:57:20|30.75|30.5|30.67|30.42|30.75|30.58|30.56|30.4|0
1744135050000|2025-04-08 17:57:30|30.61|30.53|30.67|30.59|30.75|30.59|30.61|30.45|0
1744135060000|2025-04-08 17:57:40|30.76|30.51|30.67|30.59|30.79|30.62|30.67|30.5|0
1744135070000|2025-04-08 17:57:50|30.62|30.54|30.53|30.45|30.68|30.54|30.52|30.43|0
1744135080000|2025-04-08 17:58:00|30.52|30.44|30.63|30.55|30.66|30.55|30.52|30.36|1
1744135100000|2025-04-08 17:58:20|30.72|30.47|30.78|30.53|30.78|30.61|30.63|30.47|0
1744135110000|2025-04-08 17:58:30|30.69|30.61|30.77|30.52|30.78|30.61|30.68|30.52|0
1744135120000|2025-04-08 17:58:40|30.68|30.6|30.57|30.49|30.77|30.6|30.57|30.49|0
1744135130000|2025-04-08 17:58:50|30.66|30.41|30.66|30.41|30.66|30.49|30.57|30.41|0
1744135140000|2025-04-08 17:59:00|30.57|30.49|30.57|30.49|30.68|30.49|30.57|30.41|0
1744135150000|2025-04-08 17:59:10|30.55|30.47|30.56|30.48|30.56|30.48|30.53|30.45|0
1744135160000|2025-04-08 17:59:20|30.65|30.4|30.65|30.4|30.65|30.48|30.56|30.4|0
1744135170000|2025-04-08 17:59:30|30.56|30.48|30.54|30.46|30.57|30.49|30.54|30.46|0
1744135180000|2025-04-08 17:59:40|30.56|30.48|30.62|30.37|30.62|30.49|30.53|30.37|27
1744135190000|2025-04-08 17:59:50|30.63|30.38|30.6|30.52|30.65|30.54|30.6|30.38|0
1744135200000|2025-04-08 18:00:00|30.57|30.49|30.57|30.49|30.66|30.54|30.57|30.41|0
1744135210000|2025-04-08 18:00:10|30.66|30.41|30.71|30.46|30.71|30.54|30.57|30.41|0
1744135230000|2025-04-08 18:00:30|30.72|30.47|30.77|30.52|30.79|30.54|30.72|30.47|0
1744135240000|2025-04-08 18:00:40|30.68|30.6|30.77|30.52|30.79|30.6|30.68|30.52|0
1744135250000|2025-04-08 18:00:50|30.68|30.6|30.63|30.55|30.73|30.6|30.63|30.47|0
1744135260000|2025-04-08 18:01:00|30.71|30.46|30.67|30.42|30.71|30.5|30.57|30.42|0
1744135270000|2025-04-08 18:01:10|30.71|30.46|30.76|30.51|30.76|30.55|30.63|30.46|0
1744135280000|2025-04-08 18:01:20|30.74|30.49|30.67|30.59|30.76|30.59|30.67|30.49|0
1744135290000|2025-04-08 18:01:30|30.76|30.51|30.8|30.55|30.8|30.63|30.68|30.51|0
1744135300000|2025-04-08 18:01:40|30.71|30.63|30.71|30.63|30.8|30.63|30.71|30.55|0
1744135310000|2025-04-08 18:01:50|30.8|30.55|30.77|30.52|30.8|30.64|30.68|30.52|0
1744135320000|2025-04-08 18:02:00|30.68|30.6|30.63|30.55|30.77|30.6|30.63|30.47|0
1744135330000|2025-04-08 18:02:10|30.72|30.47|30.63|30.55|30.77|30.58|30.63|30.47|0
1744135340000|2025-04-08 18:02:20|30.71|30.46|30.71|30.46|30.71|30.46|30.67|30.42|0
1744135350000|2025-04-08 18:02:30|30.72|30.47|30.63|30.55|30.72|30.55|30.63|30.47|0
1744135360000|2025-04-08 18:02:40|30.72|30.47|30.67|30.59|30.76|30.59|30.63|30.47|0
1744135370000|2025-04-08 18:02:50|30.62|30.54|30.72|30.47|30.72|30.55|30.62|30.45|0
1744135380000|2025-04-08 18:03:00|30.63|30.55|30.57|30.49|30.72|30.55|30.57|30.41|0
1744135390000|2025-04-08 18:03:10|30.66|30.41|30.66|30.41|30.66|30.49|30.57|30.41|0
1744135400000|2025-04-08 18:03:20|30.57|30.49|30.57|30.49|30.66|30.49|30.57|30.41|0
1744135410000|2025-04-08 18:03:30|30.66|30.41|30.65|30.4|30.7|30.53|30.57|30.4|0
1744135420000|2025-04-08 18:03:40|30.66|30.41|30.62|30.54|30.71|30.54|30.57|30.41|0
1744135430000|2025-04-08 18:03:50|30.57|30.49|30.57|30.49|30.57|30.49|30.56|30.48|0
1744135440000|2025-04-08 18:04:00|30.56|30.48|30.6|30.35|30.6|30.49|30.51|30.35|25
1744135450000|2025-04-08 18:04:10|30.51|30.43|30.66|30.41|30.66|30.49|30.51|30.34|0
1744135460000|2025-04-08 18:04:20|30.67|30.42|30.62|30.54|30.67|30.54|30.59|30.42|0
1744135470000|2025-04-08 18:04:30|30.71|30.46|30.65|30.57|30.71|30.57|30.62|30.46|0
1744135480000|2025-04-08 18:04:40|30.63|30.55|30.68|30.6|30.77|30.6|30.63|30.49|0
1744135490000|2025-04-08 18:04:50|30.65|30.57|30.76|30.51|30.76|30.59|30.65|30.51|0
1744135500000|2025-04-08 18:05:00|30.7|30.62|30.78|30.7|30.87|30.7|30.7|30.52|0
1744135510000|2025-04-08 18:05:10|30.76|30.68|30.65|30.57|30.88|30.7|30.65|30.57|32
1744135520000|2025-04-08 18:05:20|30.68|30.6|30.72|30.64|30.76|30.64|30.65|30.51|0
1744135530000|2025-04-08 18:05:30|30.81|30.56|30.77|30.69|30.81|30.69|30.75|30.56|1
1744135540000|2025-04-08 18:05:40|30.76|30.68|30.82|30.74|30.91|30.74|30.74|30.66|1
1744135550000|2025-04-08 18:05:50|30.8|30.72|30.85|30.6|30.91|30.75|30.77|30.6|4
1744135560000|2025-04-08 18:06:00|30.86|30.61|30.92|30.67|30.92|30.75|30.8|30.61|0
1744135570000|2025-04-08 18:06:10|30.83|30.75|30.82|30.74|30.92|30.75|30.82|30.66|0
1744135580000|2025-04-08 18:06:20|30.81|30.73|30.82|30.74|30.91|30.75|30.81|30.64|0
1744135590000|2025-04-08 18:06:30|30.91|30.66|30.92|30.67|30.94|30.75|30.83|30.66|1
1744135600000|2025-04-08 18:06:40|30.83|30.75|30.83|30.75|30.92|30.75|30.83|30.67|0
1744135610000|2025-04-08 18:06:50|30.82|30.74|30.91|30.66|30.91|30.74|30.82|30.65|0
1744135620000|2025-04-08 18:07:00|30.92|30.67|30.96|30.71|30.99|30.74|30.92|30.67|5
1744135630000|2025-04-08 18:07:10|30.98|30.73|30.98|30.73|30.98|30.8|30.88|30.71|9
1744135640000|2025-04-08 18:07:20|30.89|30.81|30.87|30.79|30.98|30.81|30.86|30.72|7
1744135650000|2025-04-08 18:07:30|||||||||1
1744135670000|2025-04-08 18:07:50|30.91|30.83|30.91|30.83|30.91|30.83|30.91|30.83|2
1744135680000|2025-04-08 18:08:00|30.9|30.82|30.86|30.78|30.99|30.82|30.86|30.7|14
1744135690000|2025-04-08 18:08:10|30.95|30.7|30.94|30.69|30.95|30.78|30.86|30.69|0
1744135700000|2025-04-08 18:08:20|30.95|30.7|30.89|30.81|30.95|30.82|30.87|30.7|5
1744135710000|2025-04-08 18:08:30|30.9|30.82|30.91|30.83|30.92|30.84|30.89|30.81|32
1744135720000|2025-04-08 18:08:40|30.92|30.84|31.03|30.95|31.05|30.95|30.91|30.76|17
1744135730000|2025-04-08 18:08:50|31.11|30.86|31|30.92|31.11|30.94|31|30.84|0
1744135740000|2025-04-08 18:09:00|30.98|30.9|31.02|30.94|31.08|30.94|30.98|30.81|5
1744135750000|2025-04-08 18:09:10|31|30.92|31|30.92|31|30.92|31|30.92|0
1744135760000|2025-04-08 18:09:20|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1744135780000|2025-04-08 18:09:40|30.96|30.88|31.01|30.76|31.03|30.88|30.95|30.76|2
1744135790000|2025-04-08 18:09:50|30.92|30.84|31.01|30.76|31.01|30.84|30.92|30.76|3
1744135800000|2025-04-08 18:10:00|30.92|30.84|30.88|30.8|31.01|30.84|30.88|30.71|3
1744135810000|2025-04-08 18:10:10|30.96|30.71|30.83|30.75|30.96|30.77|30.83|30.71|0
1744135820000|2025-04-08 18:10:20|30.92|30.67|30.95|30.7|30.95|30.75|30.83|30.66|13
1744135830000|2025-04-08 18:10:30|30.86|30.78|30.95|30.7|30.95|30.78|30.84|30.7|2
1744135840000|2025-04-08 18:10:40|30.87|30.79|30.86|30.78|30.95|30.79|30.86|30.7|4
1744135850000|2025-04-08 18:10:50|30.85|30.77|30.86|30.78|30.95|30.81|30.85|30.7|10
1744135860000|2025-04-08 18:11:00|30.96|30.71|30.86|30.78|30.96|30.83|30.86|30.7|4
1744135870000|2025-04-08 18:11:10|30.95|30.7|30.87|30.79|30.95|30.79|30.87|30.7|0
1744135880000|2025-04-08 18:11:20|30.86|30.78|30.95|30.7|30.95|30.78|30.86|30.7|0
1744135890000|2025-04-08 18:11:30|30.87|30.79|30.9|30.82|31.01|30.82|30.87|30.76|3
1744135900000|2025-04-08 18:11:40|30.92|30.84|30.86|30.78|31|30.84|30.86|30.71|0
1744135910000|2025-04-08 18:11:50|30.9|30.65|30.92|30.84|30.93|30.84|30.81|30.65|0
1744135920000|2025-04-08 18:12:00|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|3
1744135930000|2025-04-08 18:12:10|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1744135940000|2025-04-08 18:12:20|30.84|30.76|30.87|30.79|30.93|30.79|30.84|30.68|0
1744135950000|2025-04-08 18:12:30|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1744135960000|2025-04-08 18:12:40|31.01|30.76|30.94|30.86|31.01|30.86|30.88|30.74|0
1744135970000|2025-04-08 18:12:50|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|0
1744135980000|2025-04-08 18:13:00|31.06|30.81|31.07|30.82|31.07|30.82|31.06|30.81|22
1744135990000|2025-04-08 18:13:10|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1744136000000|2025-04-08 18:13:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|1
1744136020000|2025-04-08 18:13:40|31|30.92|31.01|30.93|31.09|30.93|30.99|30.84|1
1744136030000|2025-04-08 18:13:50|31.09|30.84|31.01|30.93|31.09|30.93|31.01|30.82|0
1744136040000|2025-04-08 18:14:00|31.09|30.84|30.98|30.9|31.09|30.92|30.97|30.84|0
1744136060000|2025-04-08 18:14:20|30.96|30.88|30.98|30.9|30.98|30.9|30.96|30.88|0
1744136080000|2025-04-08 18:14:40|31.04|30.79|30.91|30.83|31.04|30.87|30.9|30.74|0
1744136090000|2025-04-08 18:14:50|30.93|30.85|31.04|30.79|31.06|30.87|30.93|30.77|0
1744136100000|2025-04-08 18:15:00|31|30.92|30.98|30.9|31|30.92|30.98|30.9|0
1744136110000|2025-04-08 18:15:10|30.96|30.88|30.9|30.82|30.96|30.88|30.9|30.82|1
1744136120000|2025-04-08 18:15:20|30.91|30.83|30.9|30.82|30.93|30.85|30.9|30.82|0
1744136130000|2025-04-08 18:15:30|30.93|30.85|30.93|30.85|30.93|30.85|30.93|30.85|0
1744136140000|2025-04-08 18:15:40|30.92|30.84|30.88|30.8|30.92|30.84|30.88|30.8|7
1744136150000|2025-04-08 18:15:50|30.86|30.78|30.93|30.85|30.93|30.85|30.86|30.78|0
1744136160000|2025-04-08 18:16:00|30.9|30.82|30.85|30.77|30.9|30.82|30.85|30.77|0
1744136170000|2025-04-08 18:16:10|30.88|30.8|30.88|30.8|30.88|30.8|30.88|30.8|0
1744136180000|2025-04-08 18:16:20|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1744136190000|2025-04-08 18:16:30|30.81|30.73|30.81|30.73|30.83|30.75|30.81|30.73|0
1744136200000|2025-04-08 18:16:40|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1744136210000|2025-04-08 18:16:50|30.78|30.7|30.73|30.65|30.78|30.7|30.73|30.65|1
1744136220000|2025-04-08 18:17:00|30.81|30.56|30.64|30.56|30.81|30.65|30.64|30.56|2
1744136230000|2025-04-08 18:17:10|30.63|30.55|30.68|30.43|30.68|30.55|30.59|30.43|2
1744136240000|2025-04-08 18:17:20|30.59|30.51|30.71|30.46|30.72|30.55|30.59|30.46|1
1744136250000|2025-04-08 18:17:30|30.62|30.54|30.63|30.55|30.71|30.55|30.6|30.45|1
1744136260000|2025-04-08 18:17:40|30.71|30.46|30.63|30.55|30.71|30.55|30.63|30.46|0
1744136270000|2025-04-08 18:17:50|30.72|30.47|30.76|30.51|30.76|30.55|30.63|30.47|0
1744136280000|2025-04-08 18:18:00|30.74|30.49|30.73|30.65|30.81|30.69|30.68|30.49|0
1744136290000|2025-04-08 18:18:10|30.81|30.56|30.76|30.51|30.81|30.65|30.72|30.51|0
1744136300000|2025-04-08 18:18:20|30.74|30.49|30.81|30.56|30.81|30.56|30.74|30.49|0
1744136310000|2025-04-08 18:18:30|30.72|30.64|30.76|30.51|30.8|30.64|30.67|30.51|0
1744136320000|2025-04-08 18:18:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|0
1744136330000|2025-04-08 18:18:50|30.76|30.51|30.76|30.51|30.76|30.59|30.67|30.51|0
1744136340000|2025-04-08 18:19:00|30.68|30.6|30.72|30.64|30.81|30.64|30.68|30.52|0
1744136350000|2025-04-08 18:19:10|30.81|30.56|30.84|30.59|30.84|30.7|30.73|30.56|1
1744136360000|2025-04-08 18:19:20|30.82|30.57|30.62|30.54|30.82|30.65|30.62|30.46|10
1744136370000|2025-04-08 18:19:30|30.7|30.45|30.7|30.45|30.7|30.53|30.61|30.45|0
1744136380000|2025-04-08 18:19:40|30.62|30.54|30.71|30.46|30.71|30.54|30.62|30.45|0
1744136390000|2025-04-08 18:19:50|30.62|30.54|30.62|30.54|30.7|30.54|30.62|30.45|0
1744136400000|2025-04-08 18:20:00|30.71|30.46|30.72|30.64|30.76|30.64|30.67|30.46|0
1744136410000|2025-04-08 18:20:10|30.8|30.55|30.7|30.62|30.8|30.62|30.67|30.5|0
1744136420000|2025-04-08 18:20:20|30.81|30.56|30.76|30.51|30.81|30.65|30.68|30.51|0
1744136430000|2025-04-08 18:20:30|30.75|30.5|30.76|30.51|30.76|30.55|30.63|30.46|0
1744136440000|2025-04-08 18:20:40|30.67|30.59|30.62|30.54|30.75|30.59|30.62|30.46|0
1744136450000|2025-04-08 18:20:50|30.71|30.46|30.62|30.54|30.71|30.54|30.62|30.46|0
1744136460000|2025-04-08 18:21:00|30.71|30.46|30.72|30.64|30.76|30.64|30.63|30.46|0
1744136470000|2025-04-08 18:21:10|30.81|30.56|30.72|30.64|30.81|30.64|30.72|30.55|0
1744136480000|2025-04-08 18:21:20|30.8|30.55|30.81|30.56|30.81|30.64|30.72|30.55|0
1744136490000|2025-04-08 18:21:30|30.73|30.65|30.73|30.65|30.81|30.65|30.73|30.56|0
1744136500000|2025-04-08 18:21:40|30.75|30.67|30.78|30.7|30.86|30.7|30.75|30.58|1
1744136510000|2025-04-08 18:21:50|30.87|30.62|30.89|30.64|30.91|30.75|30.83|30.62|0
1744136520000|2025-04-08 18:22:00|30.91|30.66|30.91|30.66|30.91|30.7|30.78|30.61|0
1744136530000|2025-04-08 18:22:10|30.83|30.75|30.91|30.66|30.91|30.75|30.83|30.66|0
1744136540000|2025-04-08 18:22:20|30.83|30.75|30.86|30.78|30.94|30.78|30.83|30.67|0
1744136550000|2025-04-08 18:22:30|30.85|30.77|30.85|30.77|30.85|30.77|30.85|30.77|0
1744136560000|2025-04-08 18:22:40|30.94|30.69|30.94|30.69|30.94|30.69|30.94|30.69|0
1744136570000|2025-04-08 18:22:50|30.85|30.77|30.84|30.76|30.85|30.77|30.84|30.76|0
1744136580000|2025-04-08 18:23:00|30.82|30.74|30.86|30.61|30.91|30.75|30.82|30.61|3
1744136590000|2025-04-08 18:23:10|30.78|30.7|30.87|30.62|30.87|30.7|30.78|30.62|0
1744136600000|2025-04-08 18:23:20|30.78|30.7|30.86|30.61|30.86|30.7|30.78|30.61|0
1744136610000|2025-04-08 18:23:30|30.78|30.7|30.83|30.75|30.89|30.75|30.78|30.62|0
1744136620000|2025-04-08 18:23:40|30.92|30.67|30.92|30.67|30.94|30.69|30.92|30.67|0
1744136630000|2025-04-08 18:23:50|30.84|30.76|30.84|30.76|30.84|30.76|30.84|30.76|0
1744136640000|2025-04-08 18:24:00|30.88|30.8|30.86|30.78|30.88|30.8|30.86|30.78|0
1744136650000|2025-04-08 18:24:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1744136670000|2025-04-08 18:24:30|30.88|30.8|30.78|30.7|30.96|30.8|30.78|30.66|2
1744136680000|2025-04-08 18:24:40|30.86|30.61|30.81|30.56|30.86|30.69|30.73|30.56|0
1744136690000|2025-04-08 18:24:50|30.73|30.65|30.82|30.57|30.82|30.65|30.73|30.57|0
1744136700000|2025-04-08 18:25:00|30.86|30.61|30.91|30.66|30.91|30.7|30.78|30.59|0
1744136710000|2025-04-08 18:25:10|30.83|30.75|30.91|30.66|30.91|30.75|30.82|30.66|0
1744136720000|2025-04-08 18:25:20|30.92|30.67|30.89|30.81|30.96|30.81|30.88|30.67|0
1744136730000|2025-04-08 18:25:30|30.93|30.85|31.02|30.77|31.04|30.88|30.93|30.77|0
1744136740000|2025-04-08 18:25:40|30.94|30.86|30.94|30.86|31.04|30.88|30.94|30.77|20
1744136750000|2025-04-08 18:25:50|30.96|30.88|30.94|30.86|31.02|30.88|30.94|30.77|0
1744136760000|2025-04-08 18:26:00|30.96|30.88|30.97|30.89|31.05|30.89|30.96|30.78|0
1744136770000|2025-04-08 18:26:10|31.03|30.78|30.97|30.89|31.05|30.89|30.97|30.78|0
1744136780000|2025-04-08 18:26:20|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|0
1744136790000|2025-04-08 18:26:30|30.97|30.89|31.03|30.78|31.03|30.89|30.95|30.78|0
1744136800000|2025-04-08 18:26:40|30.95|30.87|31.08|30.83|31.08|30.92|30.95|30.83|1
1744136810000|2025-04-08 18:26:50|30.99|30.91|31.07|30.82|31.07|30.91|30.99|30.82|0
1744136820000|2025-04-08 18:27:00|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1744136830000|2025-04-08 18:27:10|31.07|30.82|31.03|30.78|31.07|30.9|30.94|30.78|0
1744136840000|2025-04-08 18:27:20|30.99|30.91|30.99|30.91|30.99|30.91|30.99|30.91|0
1744136870000|2025-04-08 18:27:50|||||||||1
1744136880000|2025-04-08 18:28:00|31.13|30.88|31.03|30.95|31.13|30.95|31.03|30.87|12
1744136890000|2025-04-08 18:28:10|31.01|30.93|30.98|30.9|31.07|30.93|30.98|30.82|0
1744136900000|2025-04-08 18:28:20|31.07|30.82|31.15|30.9|31.17|30.99|31.01|30.82|9
1744136910000|2025-04-08 18:28:30|31.06|30.98|31.07|30.99|31.15|30.99|31.06|30.9|0
1744136920000|2025-04-08 18:28:40|31.14|31.06|31.14|31.06|31.23|31.06|31.14|30.98|1
1744136930000|2025-04-08 18:28:50|31.23|30.98|31.23|30.98|31.23|31.06|31.14|30.98|0
1744136940000|2025-04-08 18:29:00|31.15|31.07|31.2|31.12|31.28|31.12|31.15|30.98|0
1744136950000|2025-04-08 18:29:10|31.28|31.03|31.28|31.03|31.28|31.12|31.2|31.03|0
1744136970000|2025-04-08 18:29:30|31.2|31.12|31.2|31.12|31.28|31.12|31.2|31.03|0
1744136990000|2025-04-08 18:29:50|31.22|31.14|31.23|31.15|31.25|31.17|31.22|31.14|10
1744137000000|2025-04-08 18:30:00|31.25|31.17|30.86|30.78|31.25|31.17|30.86|30.7|47
1744137010000|2025-04-08 18:30:10|30.94|30.69|30.68|30.43|30.94|30.71|30.56|30.4|2
1744137020000|2025-04-08 18:30:20|30.71|30.46|30.51|30.43|30.72|30.58|30.51|30.33|2
1744137030000|2025-04-08 18:30:30|30.59|30.34|30.54|30.29|30.59|30.43|30.4|30.24|32
1744137040000|2025-04-08 18:30:40|30.46|30.38|30.72|30.47|30.72|30.5|30.46|30.3|7
1744137050000|2025-04-08 18:30:50|30.71|30.46|30.63|30.55|30.77|30.6|30.63|30.44|0
1744137060000|2025-04-08 18:31:00|30.72|30.47|30.8|30.55|30.82|30.61|30.68|30.47|0
1744137070000|2025-04-08 18:31:10|30.82|30.57|30.93|30.68|30.96|30.78|30.79|30.57|3
1744137080000|2025-04-08 18:31:20|30.84|30.76|30.93|30.68|30.93|30.76|30.8|30.62|0
1744137090000|2025-04-08 18:31:30|30.88|30.63|30.94|30.69|30.94|30.69|30.88|30.63|0
1744137100000|2025-04-08 18:31:40|30.93|30.68|30.88|30.63|30.94|30.77|30.85|30.63|0
1744137110000|2025-04-08 18:31:50|30.85|30.6|30.82|30.57|30.85|30.6|30.82|30.57|0
1744137120000|2025-04-08 18:32:00|30.74|30.66|30.76|30.51|30.82|30.66|30.68|30.49|0
1744137130000|2025-04-08 18:32:10|30.68|30.6|30.84|30.59|30.84|30.63|30.68|30.51|2
1744137140000|2025-04-08 18:32:20|30.88|30.63|30.88|30.63|30.88|30.63|30.88|30.63|0
1744137150000|2025-04-08 18:32:30|30.84|30.59|30.84|30.59|30.84|30.59|30.84|30.59|0
1744137160000|2025-04-08 18:32:40|30.75|30.67|30.83|30.58|30.83|30.67|30.74|30.58|0
1744137170000|2025-04-08 18:32:50|30.84|30.59|30.94|30.69|30.94|30.69|30.84|30.59|0
1744137180000|2025-04-08 18:33:00|30.86|30.78|30.94|30.69|30.94|30.78|30.86|30.69|0
1744137190000|2025-04-08 18:33:10|30.86|30.78|30.91|30.83|30.99|30.83|30.86|30.69|0
1744137200000|2025-04-08 18:33:20|30.95|30.87|30.92|30.84|30.95|30.87|30.92|30.84|0
1744137210000|2025-04-08 18:33:30|31.01|30.76|30.95|30.7|31.01|30.76|30.95|30.7|0
1744137220000|2025-04-08 18:33:40|30.97|30.72|30.99|30.91|30.99|30.91|30.9|30.72|0
1744137230000|2025-04-08 18:33:50|31.01|30.93|31.13|30.88|31.13|30.93|31.01|30.86|2
1744137240000|2025-04-08 18:34:00|31.14|30.89|31.19|30.94|31.19|31.02|31.06|30.89|0
1744137250000|2025-04-08 18:34:10|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|0
1744137260000|2025-04-08 18:34:20|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1744137270000|2025-04-08 18:34:30|31.01|30.93|31.06|30.98|31.19|30.98|31.01|30.84|0
1744137280000|2025-04-08 18:34:40|31.14|30.89|31.14|30.89|31.14|30.89|31.14|30.89|0
1744137300000|2025-04-08 18:35:00|31.15|30.9|31.2|30.95|31.2|30.95|31.15|30.9|0
1744137310000|2025-04-08 18:35:10|31.22|30.97|31.17|31.09|31.23|31.09|31.17|30.97|0
1744137320000|2025-04-08 18:35:20|31.26|31.01|31.32|31.07|31.32|31.15|31.23|31.01|0
1744137330000|2025-04-08 18:35:30|31.36|31.11|31.29|31.21|31.36|31.21|31.29|31.11|5
1744137340000|2025-04-08 18:35:40|31.37|31.12|31.37|31.12|31.37|31.12|31.37|31.12|26
1744137350000|2025-04-08 18:35:50|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|0
1744137360000|2025-04-08 18:36:00|31.31|31.23|31.48|31.23|31.48|31.25|31.31|31.17|1
1744137380000|2025-04-08 18:36:20|31.44|31.19|31.37|31.12|31.44|31.27|31.29|31.12|26
1744137390000|2025-04-08 18:36:30|31.33|31.08|31.33|31.08|31.35|31.1|31.33|31.08|0
1744137400000|2025-04-08 18:36:40|31.32|31.07|31.31|31.06|31.32|31.07|31.31|31.06|0
1744137410000|2025-04-08 18:36:50|31.33|31.08|31.25|31.17|31.33|31.17|31.25|31.08|0
1744137420000|2025-04-08 18:37:00|31.23|31.15|31.31|31.06|31.31|31.15|31.23|31.06|0
1744137430000|2025-04-08 18:37:10|31.2|31.12|31.29|31.04|31.33|31.14|31.2|31.03|0
1744137440000|2025-04-08 18:37:20|31.28|31.03|31.26|31.01|31.28|31.03|31.26|31.01|0
1744137450000|2025-04-08 18:37:30|31.27|31.02|31.36|31.11|31.36|31.15|31.23|31.02|0
1744137500000|2025-04-08 18:38:20|31.35|31.1|31.35|31.1|31.35|31.1|31.35|31.1|0
1744137530000|2025-04-08 18:38:50|31.27|31.19|31.36|31.11|31.36|31.19|31.27|31.11|0
1744137540000|2025-04-08 18:39:00|31.35|31.1|31.27|31.19|31.35|31.19|31.27|31.1|0
1744137550000|2025-04-08 18:39:10|31.35|31.1|31.25|31.17|31.35|31.17|31.25|31.06|0
1744137560000|2025-04-08 18:39:20|31.36|31.11|31.37|31.12|31.39|31.14|31.36|31.11|0
1744137570000|2025-04-08 18:39:30|31.36|31.11|31.33|31.08|31.36|31.19|31.27|31.06|0
1744137580000|2025-04-08 18:39:40|31.27|31.19|31.41|31.16|31.41|31.19|31.27|31.11|0
1744137590000|2025-04-08 18:39:50|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|0
1744137600000|2025-04-08 18:40:00|31.41|31.16|31.46|31.21|31.46|31.29|31.33|31.16|0
1744137610000|2025-04-08 18:40:10|31.38|31.3|31.46|31.21|31.46|31.3|31.38|31.21|0
1744137620000|2025-04-08 18:40:20|31.45|31.2|31.41|31.16|31.45|31.2|31.41|31.16|0
1744137630000|2025-04-08 18:40:30|31.4|31.15|31.33|31.25|31.41|31.25|31.33|31.15|0
1744137660000|2025-04-08 18:41:00|31.38|31.3|31.37|31.29|31.39|31.31|31.37|31.29|8
1744137670000|2025-04-08 18:41:10|31.33|31.25|31.41|31.16|31.41|31.25|31.33|31.16|0
1744137690000|2025-04-08 18:41:30|31.43|31.18|31.37|31.29|31.43|31.29|31.37|31.18|0
1744137710000|2025-04-08 18:41:50|31.45|31.2|31.45|31.2|31.45|31.2|31.45|31.2|0
1744137720000|2025-04-08 18:42:00|31.37|31.29|31.46|31.21|31.5|31.29|31.37|31.21|0
1744137730000|2025-04-08 18:42:10|31.4|31.32|31.42|31.34|31.42|31.34|31.4|31.32|0
1744137740000|2025-04-08 18:42:20|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|0
1744137750000|2025-04-08 18:42:30|31.46|31.21|31.42|31.34|31.5|31.34|31.42|31.21|0
1744137760000|2025-04-08 18:42:40|31.41|31.33|31.5|31.25|31.5|31.33|31.41|31.25|1
1744137770000|2025-04-08 18:42:50|31.42|31.34|31.52|31.27|31.52|31.34|31.42|31.27|1
1744137780000|2025-04-08 18:43:00|31.54|31.29|31.57|31.32|31.57|31.32|31.54|31.29|0
1744137790000|2025-04-08 18:43:10|31.49|31.41|31.51|31.43|31.6|31.43|31.49|31.35|0
1744137800000|2025-04-08 18:43:20|31.6|31.35|31.62|31.37|31.62|31.37|31.6|31.35|0
1744137810000|2025-04-08 18:43:30|31.53|31.45|31.48|31.4|31.57|31.45|31.48|31.32|0
1744137820000|2025-04-08 18:43:40|31.57|31.32|31.57|31.32|31.59|31.34|31.57|31.32|0
1744137830000|2025-04-08 18:43:50|31.58|31.33|31.62|31.37|31.62|31.37|31.58|31.33|0
1744137840000|2025-04-08 18:44:00|31.54|31.46|31.54|31.46|31.54|31.46|31.54|31.46|0
1744137870000|2025-04-08 18:44:30|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|11
1744137880000|2025-04-08 18:44:40|31.62|31.37|31.53|31.45|31.62|31.45|31.53|31.37|0
1744137890000|2025-04-08 18:44:50|31.62|31.37|31.67|31.42|31.67|31.42|31.62|31.37|1
1744137900000|2025-04-08 18:45:00|31.58|31.5|31.48|31.4|31.66|31.5|31.48|31.36|0
1744137910000|2025-04-08 18:45:10|31.57|31.32|31.57|31.32|31.57|31.42|31.48|31.32|0
1744137920000|2025-04-08 18:45:20|31.48|31.4|31.43|31.35|31.56|31.4|31.43|31.27|0
1744137940000|2025-04-08 18:45:40|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1744137950000|2025-04-08 18:45:50|31.51|31.26|31.56|31.31|31.56|31.31|31.51|31.26|0
1744137960000|2025-04-08 18:46:00|31.43|31.35|31.39|31.14|31.51|31.35|31.31|31.14|7
1744137970000|2025-04-08 18:46:10|31.35|31.1|31.35|31.1|31.35|31.1|31.35|31.1|0
1744137980000|2025-04-08 18:46:20|31.26|31.18|31.3|31.05|31.3|31.18|31.21|31.05|0
1744137990000|2025-04-08 18:46:30|31.21|31.13|31.33|31.25|31.41|31.25|31.21|31.05|0
1744138000000|2025-04-08 18:46:40|31.46|31.21|31.31|31.23|31.46|31.29|31.31|31.15|7
1744138010000|2025-04-08 18:46:50|31.4|31.15|31.4|31.15|31.4|31.15|31.4|31.15|0
1744138020000|2025-04-08 18:47:00|31.32|31.24|31.39|31.31|31.44|31.31|31.32|31.19|1
1744138030000|2025-04-08 18:47:10|31.48|31.23|31.56|31.31|31.56|31.31|31.48|31.23|0
1744138040000|2025-04-08 18:47:20|31.48|31.4|31.57|31.32|31.57|31.4|31.48|31.31|0
1744138050000|2025-04-08 18:47:30|31.61|31.36|31.62|31.37|31.62|31.37|31.61|31.36|0
1744138060000|2025-04-08 18:47:40|31.53|31.45|31.43|31.35|31.59|31.45|31.43|31.27|0
1744138070000|2025-04-08 18:47:50|31.51|31.26|31.51|31.26|31.51|31.26|31.51|31.26|0
1744138080000|2025-04-08 18:48:00|31.46|31.21|31.49|31.24|31.51|31.29|31.37|31.21|1
1744138090000|2025-04-08 18:48:10|31.51|31.26|31.47|31.22|31.51|31.34|31.38|31.22|0
1744138100000|2025-04-08 18:48:20|31.38|31.3|31.38|31.3|31.38|31.3|31.38|31.3|0
1744138110000|2025-04-08 18:48:30|31.46|31.21|31.47|31.22|31.47|31.22|31.46|31.21|0
1744138120000|2025-04-08 18:48:40|31.51|31.26|31.51|31.26|31.51|31.34|31.42|31.26|0
1744138130000|2025-04-08 18:48:50|31.47|31.22|31.38|31.3|31.47|31.3|31.38|31.21|0
1744138140000|2025-04-08 18:49:00|31.42|31.34|31.36|31.11|31.5|31.34|31.36|31.11|0
1744138150000|2025-04-08 18:49:10|31.38|31.13|31.4|31.15|31.4|31.15|31.38|31.13|0
1744138160000|2025-04-08 18:49:20|31.41|31.16|31.38|31.13|31.41|31.24|31.32|31.11|0
1744138170000|2025-04-08 18:49:30|31.36|31.11|31.3|31.05|31.36|31.11|31.3|31.05|0
1744138180000|2025-04-08 18:49:40|31.32|31.07|31.38|31.13|31.38|31.19|31.27|31.07|3
1744138190000|2025-04-08 18:49:50|31.4|31.15|31.45|31.2|31.45|31.2|31.4|31.15|3
1744138200000|2025-04-08 18:50:00|31.43|31.18|31.43|31.18|31.43|31.18|31.43|31.18|0
1744138210000|2025-04-08 18:50:10|31.44|31.19|31.38|31.3|31.46|31.3|31.38|31.19|0
1744138220000|2025-04-08 18:50:20|31.47|31.22|31.31|31.23|31.47|31.3|31.31|31.15|12
1744138230000|2025-04-08 18:50:30|31.4|31.15|31.32|31.24|31.42|31.24|31.32|31.15|0
1744138240000|2025-04-08 18:50:40|31.41|31.16|31.38|31.3|31.44|31.3|31.33|31.16|0
1744138250000|2025-04-08 18:50:50|31.47|31.22|31.51|31.26|31.51|31.26|31.47|31.22|0
1744138260000|2025-04-08 18:51:00|31.43|31.35|31.52|31.27|31.52|31.35|31.43|31.26|0
1744138270000|2025-04-08 18:51:10|31.43|31.35|31.51|31.26|31.51|31.35|31.43|31.26|0
1744138280000|2025-04-08 18:51:20|31.44|31.36|31.52|31.27|31.52|31.36|31.43|31.27|0
1744138290000|2025-04-08 18:51:30|31.56|31.31|31.43|31.35|31.56|31.39|31.43|31.31|0
1744138300000|2025-04-08 18:51:40|31.56|31.31|31.48|31.4|31.56|31.4|31.48|31.31|0
1744138310000|2025-04-08 18:51:50|31.57|31.32|31.57|31.32|31.57|31.4|31.48|31.32|0
1744138320000|2025-04-08 18:52:00|31.48|31.4|31.62|31.37|31.62|31.4|31.48|31.32|0
1744138330000|2025-04-08 18:52:10|31.53|31.45|31.57|31.32|31.62|31.45|31.53|31.32|0
1744138340000|2025-04-08 18:52:20|31.46|31.38|31.49|31.24|31.53|31.38|31.41|31.24|7
1744138350000|2025-04-08 18:52:30|31.41|31.33|31.37|31.29|31.41|31.33|31.37|31.29|0
1744138360000|2025-04-08 18:52:40|31.41|31.33|31.51|31.26|31.51|31.34|31.41|31.25|1
1744138370000|2025-04-08 18:52:50|31.42|31.34|31.51|31.26|31.51|31.35|31.42|31.26|0
1744138380000|2025-04-08 18:53:00|31.5|31.25|31.48|31.23|31.54|31.33|31.39|31.23|0
1744138390000|2025-04-08 18:53:10|31.46|31.21|31.37|31.29|31.46|31.29|31.37|31.21|0
1744138400000|2025-04-08 18:53:20|31.41|31.33|31.64|31.39|31.64|31.43|31.41|31.29|3
1744138410000|2025-04-08 18:53:30|31.62|31.37|31.57|31.49|31.62|31.49|31.54|31.37|0
1744138420000|2025-04-08 18:53:40|31.66|31.41|31.66|31.41|31.66|31.41|31.66|31.41|0
1744138430000|2025-04-08 18:53:50|31.68|31.43|31.68|31.43|31.68|31.43|31.66|31.41|0
1744138440000|2025-04-08 18:54:00|31.62|31.54|31.63|31.55|31.63|31.55|31.62|31.54|0
1744138450000|2025-04-08 18:54:10|31.65|31.57|31.65|31.57|31.65|31.57|31.65|31.57|0
1744138460000|2025-04-08 18:54:20|31.73|31.48|31.73|31.48|31.73|31.48|31.73|31.48|0
1744138470000|2025-04-08 18:54:30|31.7|31.45|31.64|31.56|31.7|31.58|31.62|31.45|0
1744138480000|2025-04-08 18:54:40|31.62|31.54|31.7|31.45|31.7|31.54|31.62|31.45|0
1744138490000|2025-04-08 18:54:50|31.62|31.54|31.73|31.48|31.73|31.54|31.62|31.46|9
1744138500000|2025-04-08 18:55:00|31.75|31.5|31.73|31.48|31.75|31.58|31.64|31.48|0
1744138510000|2025-04-08 18:55:10|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|0
1744138520000|2025-04-08 18:55:20|31.78|31.53|31.78|31.53|31.78|31.53|31.76|31.51|0
1744138530000|2025-04-08 18:55:30|31.76|31.51|31.82|31.57|31.82|31.57|31.76|31.51|12
1744138540000|2025-04-08 18:55:40|31.73|31.65|31.73|31.65|31.73|31.65|31.73|31.65|0
1744138550000|2025-04-08 18:55:50|31.82|31.57|31.82|31.57|31.82|31.57|31.82|31.57|0
1744138570000|2025-04-08 18:56:10|31.83|31.58|31.8|31.72|31.83|31.72|31.8|31.58|24
1744138610000|2025-04-08 18:56:50|31.89|31.64|31.8|31.72|31.89|31.72|31.8|31.64|3
1744138630000|2025-04-08 18:57:10|31.82|31.74|31.85|31.6|31.85|31.74|31.8|31.58|3
1744138640000|2025-04-08 18:57:20|31.77|31.69|31.83|31.58|31.85|31.69|31.77|31.58|0
1744138660000|2025-04-08 18:57:40|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1744138670000|2025-04-08 18:57:50|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|0
1744138680000|2025-04-08 18:58:00|32.02|31.77|31.92|31.84|32.02|31.86|31.9|31.77|3
1744138690000|2025-04-08 18:58:10|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|1
1744138700000|2025-04-08 18:58:20|31.87|31.79|31.87|31.79|31.89|31.81|31.87|31.79|0
1744138710000|2025-04-08 18:58:30|31.89|31.81|31.87|31.79|31.89|31.81|31.85|31.77|0
1744138720000|2025-04-08 18:58:40|31.95|31.7|31.93|31.68|31.95|31.7|31.93|31.68|7
1744138740000|2025-04-08 18:59:00|31.95|31.7|31.95|31.7|31.95|31.79|31.87|31.7|0
1744138750000|2025-04-08 18:59:10|31.93|31.68|31.95|31.7|31.95|31.7|31.93|31.68|0
1744138760000|2025-04-08 18:59:20|31.93|31.68|31.92|31.67|31.93|31.68|31.92|31.67|0
1744138770000|2025-04-08 18:59:30|31.95|31.7|31.95|31.7|31.95|31.79|31.87|31.68|0
1744138780000|2025-04-08 18:59:40|31.87|31.79|31.96|31.71|31.98|31.79|31.87|31.71|0
1744138790000|2025-04-08 18:59:50|31.98|31.73|31.98|31.73|31.98|31.73|31.98|31.73|0
1744138800000|2025-04-08 19:00:00|31.96|31.71|31.95|31.87|32.03|31.87|31.9|31.71|0
1744138810000|2025-04-08 19:00:10|31.93|31.85|32|31.75|32|31.85|31.93|31.75|7
1744138820000|2025-04-08 19:00:20|31.92|31.84|31.92|31.84|32.01|31.84|31.92|31.75|0
1744138830000|2025-04-08 19:00:30|31.94|31.86|31.95|31.87|32.03|31.87|31.92|31.78|0
1744138840000|2025-04-08 19:00:40|32.08|31.83|32.06|31.81|32.08|31.83|32.06|31.81|0
1744138850000|2025-04-08 19:00:50|32.08|31.83|32.08|31.83|32.08|31.92|32|31.81|0
1744138860000|2025-04-08 19:01:00|32.06|31.81|32|31.92|32.11|31.95|32|31.81|2
1744138870000|2025-04-08 19:01:10|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1744138880000|2025-04-08 19:01:20|32.11|31.86|32.03|31.95|32.11|31.95|32.03|31.86|0
1744138890000|2025-04-08 19:01:30|32.05|31.97|32.22|31.97|32.22|32.04|32.05|31.92|5
1744138900000|2025-04-08 19:01:40|32.24|31.99|32.23|31.98|32.24|32.07|32.15|31.98|0
1744138910000|2025-04-08 19:01:50|32.19|31.94|32.18|31.93|32.19|32.02|32.1|31.93|0
1744138920000|2025-04-08 19:02:00|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|0
1744138940000|2025-04-08 19:02:20|32.19|31.94|32.15|32.07|32.21|32.07|32.15|31.94|0
1744138980000|2025-04-08 19:03:00|32.17|32.09|32.26|32.01|32.26|32.1|32.17|32.01|1
1744138990000|2025-04-08 19:03:10|32.18|32.1|32.28|32.03|32.28|32.12|32.18|32.03|5
1744139010000|2025-04-08 19:03:30|32.2|32.12|32.27|32.19|32.38|32.22|32.2|32.08|41
1744139020000|2025-04-08 19:03:40|32.36|32.11|32.32|32.24|32.36|32.26|32.32|32.11|6
1744139030000|2025-04-08 19:03:50|32.26|32.18|32.32|32.24|32.36|32.24|32.26|32.09|0
1744139040000|2025-04-08 19:04:00|32.29|32.21|32.41|32.16|32.43|32.21|32.29|32.16|1
1744139050000|2025-04-08 19:04:10|32.42|32.17|32.33|32.25|32.46|32.28|32.33|32.17|1
1744139060000|2025-04-08 19:04:20|32.34|32.26|32.33|32.25|32.34|32.26|32.31|32.23|7
1744139070000|2025-04-08 19:04:30|32.43|32.18|32.37|32.29|32.45|32.29|32.37|32.18|1
1744139090000|2025-04-08 19:04:50|32.45|32.2|32.36|32.28|32.45|32.28|32.36|32.2|0
1744139100000|2025-04-08 19:05:00|32.45|32.2|32.42|32.17|32.45|32.28|32.33|32.17|0
1744139110000|2025-04-08 19:05:10|32.44|32.19|32.36|32.28|32.44|32.3|32.35|32.19|1
1744139130000|2025-04-08 19:05:30|32.38|32.3|32.41|32.33|32.52|32.35|32.38|32.24|5
1744139140000|2025-04-08 19:05:40|32.52|32.27|32.57|32.32|32.57|32.32|32.52|32.27|1
1744139160000|2025-04-08 19:06:00|32.59|32.34|32.77|32.52|32.77|32.56|32.59|32.34|1
1744139170000|2025-04-08 19:06:10|32.66|32.58|32.82|32.57|32.82|32.58|32.64|32.52|0
1744139180000|2025-04-08 19:06:20|32.83|32.58|32.73|32.65|32.87|32.65|32.73|32.57|0
1744139190000|2025-04-08 19:06:30|32.82|32.57|32.86|32.61|32.86|32.69|32.74|32.57|8
1744139210000|2025-04-08 19:06:50|32.88|32.63|32.88|32.63|32.91|32.66|32.88|32.63|0
1744139220000|2025-04-08 19:07:00|32.79|32.71|32.75|32.67|32.79|32.71|32.75|32.67|0
1744139230000|2025-04-08 19:07:10|32.84|32.59|32.89|32.64|32.89|32.64|32.84|32.59|0
1744139240000|2025-04-08 19:07:20|32.91|32.66|32.93|32.68|32.93|32.68|32.89|32.64|0
1744139250000|2025-04-08 19:07:30|32.94|32.69|32.85|32.77|32.94|32.77|32.85|32.69|1
1744139260000|2025-04-08 19:07:40|32.83|32.75|32.8|32.72|32.91|32.75|32.8|32.66|6
1744139270000|2025-04-08 19:07:50|32.89|32.64|32.94|32.69|32.94|32.69|32.89|32.64|0
1744139280000|2025-04-08 19:08:00|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1744139290000|2025-04-08 19:08:10|32.83|32.75|32.94|32.69|32.94|32.77|32.83|32.69|1
1744139300000|2025-04-08 19:08:20|32.96|32.71|33.04|32.79|33.04|32.79|32.94|32.69|0
1744139310000|2025-04-08 19:08:30|33.09|32.84|33|32.92|33.13|32.92|33|32.84|0
1744139320000|2025-04-08 19:08:40|33.09|32.84|33.03|32.78|33.11|32.94|32.95|32.78|0
1744139330000|2025-04-08 19:08:50|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1744139340000|2025-04-08 19:09:00|32.92|32.84|32.93|32.68|33|32.84|32.77|32.6|15
1744139350000|2025-04-08 19:09:10|32.92|32.67|32.98|32.73|32.98|32.73|32.92|32.67|0
1744139360000|2025-04-08 19:09:20|33.02|32.77|33.03|32.78|33.03|32.78|33.02|32.77|2
1744139370000|2025-04-08 19:09:30|32.94|32.86|33|32.75|33.05|32.86|32.94|32.75|17
1744139380000|2025-04-08 19:09:40|32.87|32.79|33.06|32.81|33.06|32.88|32.87|32.77|5
1744139390000|2025-04-08 19:09:50|32.98|32.9|33.04|32.79|33.06|32.9|32.98|32.79|5
1744139400000|2025-04-08 19:10:00|32.96|32.88|33.03|32.78|33.06|32.88|32.92|32.76|6
1744139410000|2025-04-08 19:10:10|33.02|32.77|33.04|32.79|33.04|32.79|33.02|32.77|0
1744139420000|2025-04-08 19:10:20|32.93|32.85|32.96|32.71|33.02|32.85|32.93|32.71|7
1744139430000|2025-04-08 19:10:30|32.88|32.8|33.05|32.8|33.05|32.88|32.88|32.72|1
1744139440000|2025-04-08 19:10:40|32.94|32.86|32.88|32.8|33.03|32.86|32.88|32.72|6
1744139450000|2025-04-08 19:10:50|32.97|32.72|32.94|32.69|32.97|32.8|32.86|32.69|0
1744139460000|2025-04-08 19:11:00|32.96|32.71|32.88|32.63|32.96|32.77|32.83|32.63|6
1744139470000|2025-04-08 19:11:10|32.73|32.65|32.86|32.61|32.86|32.67|32.73|32.53|7
1744139480000|2025-04-08 19:11:20|32.87|32.62|32.78|32.7|32.91|32.7|32.78|32.62|0
1744139490000|2025-04-08 19:11:30|32.87|32.62|32.78|32.7|32.87|32.71|32.78|32.62|1
1744139500000|2025-04-08 19:11:40|32.79|32.71|32.9|32.65|32.9|32.73|32.79|32.62|1
1744139510000|2025-04-08 19:11:50|32.81|32.73|32.88|32.8|32.97|32.8|32.81|32.66|1
1744139520000|2025-04-08 19:12:00|32.97|32.72|33.03|32.78|33.06|32.85|32.91|32.72|1
1744139530000|2025-04-08 19:12:10|32.94|32.86|33.03|32.78|33.03|32.86|32.94|32.78|0
1744139540000|2025-04-08 19:12:20|33.05|32.8|32.95|32.87|33.05|32.87|32.95|32.78|0
1744139550000|2025-04-08 19:12:30|32.97|32.89|33.08|32.83|33.09|32.92|32.97|32.82|2
1744139560000|2025-04-08 19:12:40|32.99|32.91|32.95|32.87|33.08|32.91|32.95|32.83|0
1744139570000|2025-04-08 19:12:50|32.96|32.88|33.05|32.8|33.07|32.9|32.96|32.8|4
1744139580000|2025-04-08 19:13:00|32.99|32.91|33.24|32.99|33.24|33.05|32.99|32.86|13
1744139590000|2025-04-08 19:13:10|33.22|32.97|33.22|32.97|33.24|32.99|33.22|32.97|0
1744139600000|2025-04-08 19:13:20|33.24|32.99|33.16|33.08|33.24|33.08|33.16|32.97|0
1744139610000|2025-04-08 19:13:30|33.24|32.99|33.22|32.97|33.24|33.05|33.13|32.95|0
1744139620000|2025-04-08 19:13:40|33.14|33.06|33.14|33.06|33.14|33.06|33.14|33.06|0
1744139630000|2025-04-08 19:13:50|33.16|33.08|33.24|33.16|33.33|33.16|33.16|33.03|5
1744139640000|2025-04-08 19:14:00|33.33|33.08|33.39|33.14|33.42|33.25|33.33|33.08|0
1744139650000|2025-04-08 19:14:10|33.3|33.22|33.37|33.12|33.39|33.22|33.28|33.09|1
1744139660000|2025-04-08 19:14:20|33.36|33.11|33.37|33.12|33.37|33.12|33.36|33.11|0
1744139670000|2025-04-08 19:14:30|33.39|33.14|33.51|33.26|33.51|33.26|33.39|33.14|0
1744139680000|2025-04-08 19:14:40|33.5|33.25|33.52|33.27|33.55|33.3|33.5|33.25|0
1744139690000|2025-04-08 19:14:50|33.5|33.25|33.5|33.25|33.51|33.26|33.45|33.2|0
1744139700000|2025-04-08 19:15:00|33.49|33.24|33.51|33.26|33.51|33.29|33.37|33.15|0
1744139710000|2025-04-08 19:15:10|33.39|33.31|33.44|33.19|33.5|33.33|33.39|33.19|2
1744139720000|2025-04-08 19:15:20|33.42|33.17|33.41|33.16|33.42|33.2|33.28|33.11|0
1744139730000|2025-04-08 19:15:30|33.39|33.14|33.36|33.11|33.42|33.17|33.36|33.11|0
1744139740000|2025-04-08 19:15:40|33.35|33.1|33.37|33.12|33.41|33.16|33.35|33.1|5
1744139750000|2025-04-08 19:15:50|33.4|33.15|33.4|33.15|33.43|33.18|33.4|33.15|0
1744139760000|2025-04-08 19:16:00|33.42|33.17|33.4|33.15|33.42|33.17|33.39|33.14|0
1744139770000|2025-04-08 19:16:10|33.42|33.17|33.48|33.23|33.48|33.23|33.42|33.17|0
1744139780000|2025-04-08 19:16:20|33.46|33.21|33.55|33.3|33.55|33.38|33.45|33.2|0
1744139790000|2025-04-08 19:16:30|33.59|33.34|33.51|33.43|33.59|33.43|33.51|33.34|0
1744139800000|2025-04-08 19:16:40|33.55|33.47|33.55|33.47|33.55|33.47|33.55|33.47|0
1744139810000|2025-04-08 19:16:50|33.65|33.4|33.83|33.58|33.83|33.58|33.65|33.4|1
1744139820000|2025-04-08 19:17:00|33.86|33.61|33.82|33.57|33.86|33.61|33.8|33.55|0
1744139830000|2025-04-08 19:17:10|33.84|33.59|33.74|33.49|33.85|33.63|33.66|33.47|1
1744139840000|2025-04-08 19:17:20|33.75|33.5|33.88|33.63|33.88|33.63|33.75|33.5|0
1744139850000|2025-04-08 19:17:30|33.9|33.65|33.91|33.66|33.91|33.66|33.9|33.65|0
1744139860000|2025-04-08 19:17:40|33.9|33.65|33.93|33.68|33.93|33.68|33.9|33.65|0
1744139870000|2025-04-08 19:17:50|33.99|33.74|33.9|33.65|33.99|33.74|33.9|33.65|0
1744139880000|2025-04-08 19:18:00|33.91|33.66|33.88|33.63|33.94|33.69|33.84|33.54|0
1744139890000|2025-04-08 19:18:10|33.86|33.78|33.85|33.6|33.94|33.78|33.82|33.6|3
1744139900000|2025-04-08 19:18:20|33.84|33.59|33.74|33.49|33.84|33.6|33.64|33.49|0
1744139910000|2025-04-08 19:18:30|33.66|33.58|33.89|33.64|33.89|33.64|33.66|33.49|7
1744139920000|2025-04-08 19:18:40|33.88|33.63|33.86|33.61|33.89|33.64|33.86|33.61|0
1744139940000|2025-04-08 19:19:00|33.87|33.62|33.94|33.69|33.94|33.69|33.87|33.62|0
1744139950000|2025-04-08 19:19:10|33.96|33.71|33.97|33.72|33.97|33.72|33.94|33.69|0
1744139960000|2025-04-08 19:19:20|33.89|33.81|34.08|33.83|34.08|33.83|33.89|33.75|6
1744139970000|2025-04-08 19:19:30|34.09|33.84|34.02|33.77|34.1|33.85|34.02|33.77|0
1744139980000|2025-04-08 19:19:40|34.05|33.8|34.12|33.87|34.21|34.06|34.05|33.8|0
1744139990000|2025-04-08 19:19:50|34.14|33.89|34.04|33.79|34.14|33.89|34.02|33.77|0
1744140000000|2025-04-08 19:20:00|34.03|33.78|33.99|33.74|34.04|33.79|33.99|33.74|0
1744140010000|2025-04-08 19:20:10|34.01|33.76|33.91|33.66|34.09|33.87|33.91|33.66|1
1744140020000|2025-04-08 19:20:20|33.87|33.62|33.83|33.58|33.89|33.64|33.83|33.58|0
1744140030000|2025-04-08 19:20:30|33.81|33.56|33.63|33.38|33.83|33.62|33.63|33.38|7
1744140040000|2025-04-08 19:20:40|33.64|33.39|33.65|33.4|33.65|33.4|33.63|33.38|0
1744140050000|2025-04-08 19:20:50|33.66|33.41|33.66|33.41|33.71|33.55|33.63|33.41|1
1744140060000|2025-04-08 19:21:00|33.68|33.43|33.54|33.29|33.68|33.43|33.54|33.29|0
1744140070000|2025-04-08 19:21:10|33.55|33.3|33.59|33.34|33.59|33.34|33.53|33.28|0
1744140080000|2025-04-08 19:21:20|33.58|33.33|33.48|33.23|33.58|33.33|33.48|33.23|0
1744140090000|2025-04-08 19:21:30|33.5|33.25|33.43|33.18|33.5|33.29|33.37|33.18|1
1744140100000|2025-04-08 19:21:40|33.34|33.26|33.39|33.14|33.41|33.28|33.34|33.14|1
1744140110000|2025-04-08 19:21:50|33.41|33.16|33.44|33.19|33.46|33.21|33.41|33.16|0
1744140120000|2025-04-08 19:22:00|33.49|33.24|33.51|33.26|33.56|33.31|33.49|33.24|0
1744140130000|2025-04-08 19:22:10|33.49|33.24|33.41|33.16|33.49|33.24|33.41|33.16|0
1744140140000|2025-04-08 19:22:20|33.43|33.18|33.54|33.29|33.55|33.3|33.43|33.18|0
1744140150000|2025-04-08 19:22:30|33.57|33.32|33.63|33.38|33.63|33.4|33.46|33.32|1
1744140160000|2025-04-08 19:22:40|33.61|33.36|33.56|33.31|33.61|33.36|33.56|33.31|0
1744140170000|2025-04-08 19:22:50|33.5|33.25|33.44|33.19|33.5|33.25|33.44|33.19|0
1744140180000|2025-04-08 19:23:00|33.46|33.21|33.56|33.31|33.56|33.31|33.46|33.21|0
1744140190000|2025-04-08 19:23:10|33.58|33.33|33.36|33.11|33.58|33.33|33.36|33.11|0
1744140200000|2025-04-08 19:23:20|33.41|33.16|33.41|33.16|33.41|33.16|33.39|33.14|0
1744140210000|2025-04-08 19:23:30|33.39|33.14|33.34|33.09|33.41|33.16|33.34|33.09|0
1744140220000|2025-04-08 19:23:40|33.21|33.13|33.25|32.95|33.25|33.13|33.21|32.95|1
1744140230000|2025-04-08 19:23:50|33.23|32.98|33.23|32.98|33.23|32.98|33.23|32.98|0
1744140240000|2025-04-08 19:24:00|33.25|33|33.25|33|33.25|33|33.25|33|0
1744140250000|2025-04-08 19:24:10|33.23|32.98|33.26|33.01|33.28|33.01|33.23|32.98|0
1744140260000|2025-04-08 19:24:20|33.19|33.11|33.25|33|33.26|33.11|33.19|33|1
1744140270000|2025-04-08 19:24:30|33.28|32.98|33.26|33.01|33.28|33.01|33.26|32.98|0
1744140280000|2025-04-08 19:24:40|33.25|33|33.14|32.89|33.25|33|33.08|32.89|1
1744140290000|2025-04-08 19:24:50|33.12|32.87|33.09|32.84|33.12|32.87|33.09|32.84|0
1744140300000|2025-04-08 19:25:00|33.07|32.82|33.07|32.82|33.1|32.85|33.07|32.82|0
1744140310000|2025-04-08 19:25:10|33.05|32.8|33.08|32.83|33.1|32.83|33.04|32.77|0
1744140320000|2025-04-08 19:25:20|33.07|32.82|32.97|32.72|33.07|32.82|32.97|32.72|0
1744140330000|2025-04-08 19:25:30|32.89|32.64|32.78|32.7|32.89|32.7|32.78|32.62|0
1744140340000|2025-04-08 19:25:40|32.86|32.61|32.75|32.45|32.86|32.61|32.73|32.45|2
1744140350000|2025-04-08 19:25:50|32.73|32.48|32.74|32.49|32.78|32.53|32.69|32.44|0
1744140360000|2025-04-08 19:26:00|32.79|32.51|32.7|32.62|32.81|32.62|32.7|32.51|0
1744140370000|2025-04-08 19:26:10|32.77|32.52|32.72|32.47|32.77|32.52|32.7|32.45|0
1744140380000|2025-04-08 19:26:20|32.74|32.49|32.86|32.61|32.86|32.61|32.74|32.48|3
1744140390000|2025-04-08 19:26:30|32.88|32.63|32.88|32.63|32.88|32.63|32.88|32.63|0
1744140400000|2025-04-08 19:26:40|32.91|32.61|32.91|32.66|32.93|32.68|32.89|32.61|0
1744140410000|2025-04-08 19:26:50|32.8|32.72|32.83|32.53|32.86|32.72|32.79|32.53|9
1744140420000|2025-04-08 19:27:00|32.81|32.56|32.8|32.55|32.81|32.56|32.74|32.49|0
1744140430000|2025-04-08 19:27:10|32.78|32.53|32.71|32.46|32.8|32.55|32.7|32.45|0
1744140440000|2025-04-08 19:27:20|32.74|32.44|32.72|32.47|32.74|32.49|32.72|32.44|1
1744140450000|2025-04-08 19:27:30|32.62|32.37|32.44|32.36|32.64|32.39|32.44|32.28|0
1744140460000|2025-04-08 19:27:40|32.52|32.27|32.56|32.31|32.56|32.31|32.52|32.27|0
1744140470000|2025-04-08 19:27:50|32.57|32.32|32.57|32.32|32.57|32.38|32.46|32.3|0
1744140480000|2025-04-08 19:28:00|32.59|32.34|32.64|32.39|32.64|32.39|32.59|32.34|0
1744140490000|2025-04-08 19:28:10|32.67|32.37|32.65|32.4|32.67|32.4|32.65|32.37|0
1744140500000|2025-04-08 19:28:20|32.66|32.36|32.57|32.32|32.66|32.45|32.48|32.32|1
1744140510000|2025-04-08 19:28:30|32.59|32.34|32.66|32.36|32.66|32.36|32.59|32.34|0
1744140520000|2025-04-08 19:28:40|32.63|32.38|32.61|32.36|32.63|32.38|32.61|32.36|0
1744140530000|2025-04-08 19:28:50|32.59|32.34|32.59|32.34|32.59|32.34|32.59|32.34|0
1744140540000|2025-04-08 19:29:00|32.61|32.36|32.71|32.41|32.71|32.43|32.61|32.34|0
1744140550000|2025-04-08 19:29:10|32.68|32.43|32.67|32.42|32.71|32.43|32.67|32.4|0
1744140560000|2025-04-08 19:29:20|32.7|32.4|32.75|32.45|32.75|32.45|32.67|32.4|2
1744140570000|2025-04-08 19:29:30|32.76|32.46|32.76|32.46|32.76|32.48|32.73|32.46|0
1744140580000|2025-04-08 19:29:40|32.73|32.48|32.76|32.46|32.76|32.48|32.71|32.43|0
1744140590000|2025-04-08 19:29:50|32.73|32.48|32.76|32.46|32.76|32.48|32.73|32.46|0
1744140600000|2025-04-08 19:30:00|32.74|32.49|32.95|32.7|32.95|32.7|32.74|32.49|0
1744140610000|2025-04-08 19:30:10|32.94|32.69|32.95|32.7|32.95|32.7|32.94|32.69|0
1744140620000|2025-04-08 19:30:20|32.99|32.74|33.07|32.82|33.07|32.86|32.94|32.74|5
1744140640000|2025-04-08 19:30:40|33.05|32.8|32.95|32.65|33.05|32.8|32.93|32.65|0
1744140650000|2025-04-08 19:30:50|32.93|32.63|32.97|32.72|32.99|32.74|32.93|32.63|1
1744140660000|2025-04-08 19:31:00|32.99|32.74|33.05|32.75|33.05|32.77|32.99|32.74|0
1744140670000|2025-04-08 19:31:10|33.03|32.78|33.11|32.86|33.11|32.86|33.03|32.78|0
1744140680000|2025-04-08 19:31:20|33.08|32.81|33.08|32.83|33.09|32.84|33.08|32.81|0
1744140690000|2025-04-08 19:31:30|33.06|32.81|33.06|32.81|33.06|32.81|33.06|32.81|0
1744140700000|2025-04-08 19:31:40|33.09|32.84|33.04|32.79|33.11|32.84|33.04|32.79|0
1744140710000|2025-04-08 19:31:50|33.09|32.84|33.08|33|33.19|33|33.08|32.84|1
1744140720000|2025-04-08 19:32:00|33.18|32.93|33.23|32.98|33.23|32.98|33.18|32.93|1
1744140730000|2025-04-08 19:32:10|33.27|33.02|33.27|33.02|33.27|33.02|33.26|33.01|0
1744140740000|2025-04-08 19:32:20|33.26|33.01|33.18|32.93|33.26|33.01|33.18|32.93|0
1744140750000|2025-04-08 19:32:30|33.22|32.97|33.39|33.14|33.39|33.14|33.22|32.97|3
1744140760000|2025-04-08 19:32:40|33.37|33.12|33.33|33.08|33.37|33.12|33.33|33.08|0
1744140770000|2025-04-08 19:32:50|33.31|33.06|33.36|33.11|33.38|33.11|33.31|33.06|0
1744140780000|2025-04-08 19:33:00|33.34|33.06|33.33|33.08|33.36|33.11|33.33|33.06|0
1744140790000|2025-04-08 19:33:10|33.36|33.06|33.36|33.06|33.41|33.13|33.34|33.06|0
1744140800000|2025-04-08 19:33:20|33.34|33.09|33.42|33.12|33.42|33.12|33.34|33.07|0
1744140810000|2025-04-08 19:33:30|33.4|33.15|33.45|33.2|33.47|33.2|33.4|33.15|0
1744140820000|2025-04-08 19:33:40|33.51|33.26|33.51|33.26|33.53|33.27|33.51|33.23|0
1744140830000|2025-04-08 19:33:50|33.47|33.17|33.33|33.08|33.47|33.19|33.33|33.06|0
1744140840000|2025-04-08 19:34:00|33.35|33.1|33.39|33.14|33.41|33.14|33.33|33.03|0
1744140850000|2025-04-08 19:34:10|33.41|33.16|33.25|33|33.43|33.16|33.25|33|0
1744140860000|2025-04-08 19:34:20|33.23|32.98|33.28|33.03|33.28|33.03|33.23|32.98|0
1744140870000|2025-04-08 19:34:30|33.31|33.06|33.47|33.22|33.47|33.22|33.31|33.06|0
1744140880000|2025-04-08 19:34:40|33.45|33.2|33.45|33.2|33.45|33.2|33.45|33.2|0
1744140890000|2025-04-08 19:34:50|33.47|33.22|33.53|33.23|33.53|33.23|33.47|33.2|0
1744140900000|2025-04-08 19:35:00|33.55|33.28|33.61|33.36|33.61|33.36|33.55|33.28|18
1744140910000|2025-04-08 19:35:10|33.63|33.38|33.59|33.51|33.63|33.51|33.59|33.38|0
1744140920000|2025-04-08 19:35:20|33.67|33.42|33.73|33.43|33.73|33.46|33.66|33.41|3
1744140930000|2025-04-08 19:35:30|33.71|33.46|33.65|33.57|33.71|33.57|33.65|33.46|0
1744140940000|2025-04-08 19:35:40|33.71|33.46|33.75|33.45|33.75|33.46|33.69|33.43|50
1744140950000|2025-04-08 19:35:50|33.7|33.42|33.56|33.48|33.7|33.48|33.56|33.4|1
1744140960000|2025-04-08 19:36:00|33.54|33.46|33.58|33.33|33.65|33.48|33.46|33.21|2
1744140970000|2025-04-08 19:36:10|33.59|33.34|33.68|33.38|33.68|33.38|33.59|33.34|0
1744140980000|2025-04-08 19:36:20|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1744140990000|2025-04-08 19:36:30|33.73|33.43|33.76|33.51|33.76|33.51|33.73|33.43|0
1744141000000|2025-04-08 19:36:40|33.79|33.49|33.81|33.56|33.81|33.56|33.79|33.49|0
1744141020000|2025-04-08 19:37:00|33.77|33.52|33.84|33.59|33.84|33.59|33.77|33.52|0
1744141030000|2025-04-08 19:37:10|33.86|33.61|33.92|33.67|33.92|33.67|33.86|33.61|4
1744141040000|2025-04-08 19:37:20|33.93|33.68|33.93|33.68|33.98|33.73|33.93|33.68|1
1744141050000|2025-04-08 19:37:30|33.94|33.69|33.98|33.73|33.98|33.73|33.94|33.69|0
1744141070000|2025-04-08 19:37:50|33.92|33.84|33.97|33.89|34.03|33.89|33.92|33.76|0
1744141080000|2025-04-08 19:38:00|34.04|33.74|33.97|33.72|34.05|33.77|33.97|33.72|11
1744141090000|2025-04-08 19:38:10|33.95|33.7|33.93|33.68|33.95|33.7|33.87|33.62|0
1744141100000|2025-04-08 19:38:20|33.96|33.66|34.02|33.77|34.02|33.77|33.96|33.66|0
1744141110000|2025-04-08 19:38:30|34.07|33.82|34.07|33.82|34.07|33.82|34.07|33.82|0
1744141120000|2025-04-08 19:38:40|34.1|33.8|34.1|33.8|34.1|33.8|34.09|33.79|0
1744141130000|2025-04-08 19:38:50|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1744141140000|2025-04-08 19:39:00|34.1|33.8|34.15|33.85|34.15|33.85|34.1|33.8|0
1744141150000|2025-04-08 19:39:10|34.12|33.87|34.02|33.77|34.14|33.87|34.02|33.74|0
1744141160000|2025-04-08 19:39:20|34.05|33.75|34.1|33.8|34.1|33.8|34.03|33.75|0
1744141170000|2025-04-08 19:39:30|34.08|33.83|34.12|33.87|34.15|33.87|34.08|33.82|0
1744141180000|2025-04-08 19:39:40|34.08|33.83|34.03|33.78|34.08|33.83|34.03|33.78|0
1744141190000|2025-04-08 19:39:50|34.04|33.79|34.09|33.84|34.09|33.92|34|33.79|0
1744141200000|2025-04-08 19:40:00|34.1|33.85|34.2|33.9|34.21|34.02|34.1|33.85|2
1744141210000|2025-04-08 19:40:10|34.17|33.92|34.01|33.76|34.17|33.92|33.96|33.76|1
1744141220000|2025-04-08 19:40:20|34|33.75|33.89|33.64|34|33.75|33.89|33.64|0
1744141230000|2025-04-08 19:40:30|33.91|33.66|33.81|33.56|33.91|33.66|33.81|33.56|3
1744141240000|2025-04-08 19:40:40|33.8|33.55|33.78|33.48|33.82|33.55|33.73|33.48|1
1744141250000|2025-04-08 19:40:50|33.75|33.5|33.78|33.48|33.78|33.5|33.75|33.45|0
1744141260000|2025-04-08 19:41:00|33.8|33.55|33.93|33.63|33.93|33.65|33.8|33.55|0
1744141270000|2025-04-08 19:41:10|33.97|33.67|33.92|33.62|33.97|33.67|33.92|33.62|0
1744141280000|2025-04-08 19:41:20|33.9|33.6|33.94|33.69|33.94|33.69|33.9|33.6|0
1744141290000|2025-04-08 19:41:30|33.96|33.66|33.89|33.64|33.96|33.66|33.89|33.62|0
1744141300000|2025-04-08 19:41:40|33.9|33.6|33.74|33.44|33.92|33.64|33.74|33.44|0
1744141310000|2025-04-08 19:41:50|33.72|33.47|33.76|33.46|33.81|33.51|33.72|33.46|0
1744141320000|2025-04-08 19:42:00|33.72|33.42|33.69|33.44|33.74|33.47|33.69|33.39|0
1744141330000|2025-04-08 19:42:10|33.71|33.41|33.73|33.48|33.73|33.55|33.62|33.37|1
1744141340000|2025-04-08 19:42:20|33.74|33.49|33.81|33.51|33.81|33.52|33.71|33.43|0
1744141350000|2025-04-08 19:42:30|33.84|33.54|33.87|33.62|33.89|33.62|33.84|33.54|0
1744141370000|2025-04-08 19:42:50|33.88|33.63|33.93|33.68|33.93|33.76|33.84|33.63|0
1744141380000|2025-04-08 19:43:00|34|33.7|34.02|33.72|34.02|33.72|34|33.7|3
1744141390000|2025-04-08 19:43:10|34.03|33.73|34.05|33.8|34.08|33.8|34.01|33.73|0
1744141400000|2025-04-08 19:43:20|34.02|33.72|33.98|33.68|34.02|33.72|33.95|33.68|0
1744141410000|2025-04-08 19:43:30|34|33.75|34.05|33.8|34.05|33.8|34|33.72|0
1744141420000|2025-04-08 19:43:40|34.06|33.76|34.02|33.72|34.06|33.76|33.99|33.72|0
1744141430000|2025-04-08 19:43:50|34|33.75|34|33.75|34|33.75|34|33.75|0
1744141440000|2025-04-08 19:44:00|34.04|33.79|34.13|33.88|34.13|33.88|34.04|33.79|0
1744141450000|2025-04-08 19:44:10|34.05|33.97|34.1|33.85|34.16|33.97|34.05|33.85|12
1744141470000|2025-04-08 19:44:30|34.15|33.9|34.19|33.94|34.19|33.94|34.15|33.9|1
1744141490000|2025-04-08 19:44:50|34.15|34.07|34.3|34.05|34.33|34.1|34.15|33.99|20
1744141500000|2025-04-08 19:45:00|34.26|34.01|34.25|34|34.26|34.01|34.25|34|2
1744141510000|2025-04-08 19:45:10|34.2|33.95|34.16|33.91|34.21|33.96|34.15|33.9|0
1744141520000|2025-04-08 19:45:20|34.11|33.86|34.1|33.8|34.12|33.87|34.08|33.8|5
1744141530000|2025-04-08 19:45:30|34.07|33.82|34.08|33.78|34.08|33.82|34.03|33.76|0
1744141540000|2025-04-08 19:45:40|34.06|33.81|34.08|34|34.09|34|34.03|33.79|0
1744141550000|2025-04-08 19:45:50|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|1
1744141560000|2025-04-08 19:46:00|34.16|33.91|34.14|34.06|34.22|34.06|34.14|33.89|0
1744141570000|2025-04-08 19:46:10|34.12|34.04|34.28|33.98|34.28|34.07|34.12|33.93|24
1744141580000|2025-04-08 19:46:20|34.26|34.01|34.32|34.07|34.34|34.09|34.26|33.99|0
1744141590000|2025-04-08 19:46:30|34.34|34.09|34.39|34.14|34.39|34.14|34.34|34.09|10
1744141600000|2025-04-08 19:46:40|34.37|34.12|34.37|34.12|34.37|34.12|34.37|34.12|0
1744141610000|2025-04-08 19:46:50|34.39|34.09|34.37|34.12|34.39|34.12|34.36|34.09|0
1744141620000|2025-04-08 19:47:00|34.39|34.14|34.3|34.05|34.39|34.15|34.23|34.03|19
1744141630000|2025-04-08 19:47:10|34.27|34|34.3|34|34.3|34.05|34.27|34|0
1744141640000|2025-04-08 19:47:20|34.29|34.04|34.3|34.05|34.3|34.05|34.27|34|0
1744141650000|2025-04-08 19:47:30|34.27|34|34.27|34.02|34.3|34.02|34.24|33.97|0
1744141660000|2025-04-08 19:47:40|34.14|33.97|34.27|34.02|34.3|34.06|34.14|33.97|1
1744141670000|2025-04-08 19:47:50|34.3|34|34.31|34.06|34.34|34.07|34.28|34|2
1744141680000|2025-04-08 19:48:00|34.34|34.04|34.32|34.07|34.34|34.07|34.31|34.04|0
1744141690000|2025-04-08 19:48:10|34.34|34.09|34.39|34.14|34.39|34.14|34.34|34.09|0
1744141700000|2025-04-08 19:48:20|34.3|34.22|34.41|34.16|34.41|34.25|34.28|34.16|5
1744141710000|2025-04-08 19:48:30|34.37|34.12|34.37|34.12|34.37|34.12|34.37|34.12|0
1744141720000|2025-04-08 19:48:40|34.33|34.25|34.39|34.31|34.47|34.31|34.33|34.15|10
1744141730000|2025-04-08 19:48:50|34.47|34.22|34.37|34.12|34.47|34.22|34.37|34.12|0
1744141740000|2025-04-08 19:49:00|34.38|34.13|34.32|34.02|34.4|34.15|34.32|34.02|0
1744141750000|2025-04-08 19:49:10|34.29|34.07|34.32|34.07|34.32|34.07|34.24|33.99|0
1744141760000|2025-04-08 19:49:20|34.33|34.08|34.39|34.14|34.39|34.14|34.33|34.08|0
1744141770000|2025-04-08 19:49:30|34.37|34.12|34.41|34.16|34.41|34.24|34.32|34.12|1
1744141780000|2025-04-08 19:49:40|34.35|34.27|34.48|34.23|34.5|34.29|34.35|34.2|22
1744141790000|2025-04-08 19:49:50|34.42|34.34|34.52|34.27|34.54|34.34|34.42|34.27|3
1744141800000|2025-04-08 19:50:00|34.43|34.35|34.36|34.11|34.47|34.35|34.34|34.09|1
1744141810000|2025-04-08 19:50:10|34.34|34.09|34.3|34.05|34.39|34.14|34.3|34.05|0
1744141820000|2025-04-08 19:50:20|34.32|34.02|34.06|33.81|34.32|34.02|34.02|33.78|0
1744141830000|2025-04-08 19:50:30|34.08|33.83|34.01|33.76|34.08|33.83|33.98|33.73|0
1744141840000|2025-04-08 19:50:40|34.03|33.78|33.94|33.69|34.06|33.78|33.94|33.69|0
1744141850000|2025-04-08 19:50:50|33.92|33.67|33.86|33.61|33.94|33.67|33.86|33.61|0
1744141860000|2025-04-08 19:51:00|33.83|33.58|33.68|33.43|33.83|33.58|33.68|33.43|2
1744141870000|2025-04-08 19:51:10|33.67|33.42|33.91|33.61|33.91|33.61|33.58|33.37|1
1744141880000|2025-04-08 19:51:20|33.9|33.65|33.85|33.55|33.93|33.71|33.79|33.55|1
1744141890000|2025-04-08 19:51:30|33.83|33.58|33.78|33.7|33.88|33.76|33.78|33.58|1
1744141900000|2025-04-08 19:51:40|33.87|33.62|33.72|33.47|33.89|33.7|33.72|33.47|5
1744141910000|2025-04-08 19:51:50|33.69|33.44|33.74|33.49|33.76|33.52|33.59|33.41|2
1744141920000|2025-04-08 19:52:00|33.76|33.51|33.72|33.47|33.77|33.52|33.69|33.44|0
1744141930000|2025-04-08 19:52:10|33.73|33.48|33.73|33.48|33.74|33.49|33.73|33.48|0
1744141940000|2025-04-08 19:52:20|33.72|33.47|33.68|33.43|33.72|33.47|33.68|33.43|0
1744141950000|2025-04-08 19:52:30|33.7|33.45|33.56|33.31|33.7|33.45|33.56|33.31|0
1744141960000|2025-04-08 19:52:40|33.55|33.3|33.58|33.33|33.58|33.33|33.51|33.26|0
1744141970000|2025-04-08 19:52:50|33.56|33.31|33.49|33.24|33.56|33.31|33.49|33.24|10
1744141980000|2025-04-08 19:53:00|33.51|33.26|33.53|33.28|33.53|33.28|33.45|33.19|0
1744141990000|2025-04-08 19:53:10|33.54|33.29|33.51|33.26|33.57|33.32|33.5|33.25|0
1744142000000|2025-04-08 19:53:20|33.54|33.24|33.57|33.32|33.57|33.32|33.54|33.24|0
1744142010000|2025-04-08 19:53:30|33.61|33.36|33.66|33.41|33.66|33.41|33.61|33.36|0
1744142020000|2025-04-08 19:53:40|33.58|33.5|33.69|33.39|33.69|33.52|33.58|33.39|1
1744142030000|2025-04-08 19:53:50|33.67|33.37|33.52|33.27|33.67|33.38|33.52|33.27|5
1744142040000|2025-04-08 19:54:00|33.51|33.26|33.4|33.32|33.51|33.32|33.39|33.22|1
1744142050000|2025-04-08 19:54:10|33.44|33.19|33.35|33.27|33.44|33.27|33.34|33.14|6
1744142060000|2025-04-08 19:54:20|33.33|33.25|33.29|33.04|33.39|33.25|33.21|33.04|4
1744142070000|2025-04-08 19:54:30|33.27|33.02|33.18|32.93|33.27|33.1|33.09|32.93|3
1744142080000|2025-04-08 19:54:40|33.2|32.95|33.12|32.87|33.22|33.01|32.96|32.71|21
1744142090000|2025-04-08 19:54:50|33.13|32.88|33.13|32.88|33.2|32.93|33.11|32.84|3
1744142100000|2025-04-08 19:55:00|33.17|32.87|33.43|33.13|33.43|33.13|33.17|32.87|0
1744142110000|2025-04-08 19:55:10|33.44|33.14|33.62|33.37|33.63|33.38|33.44|33.14|0
1744142120000|2025-04-08 19:55:20|33.6|33.35|33.53|33.28|33.6|33.35|33.46|33.21|0
1744142130000|2025-04-08 19:55:30|33.5|33.25|33.22|33.14|33.5|33.25|33.22|33.12|0
1744142140000|2025-04-08 19:55:40|33.26|33.18|33.2|33.12|33.35|33.18|33.2|33.08|0
1744142150000|2025-04-08 19:55:50|33.29|33.04|33.26|32.96|33.29|33.12|33.18|32.94|1
1744142160000|2025-04-08 19:56:00|33.24|32.94|33.32|33.02|33.32|33.02|33.22|32.94|1
1744142170000|2025-04-08 19:56:10|33.29|32.99|33.29|32.99|33.33|33.08|33.26|32.98|0
1744142180000|2025-04-08 19:56:20|33.31|33.04|33.29|32.99|33.33|33.04|33.28|32.98|0
1744142190000|2025-04-08 19:56:30|33.31|33.04|33.38|33.08|33.39|33.11|33.29|33.01|0
1744142200000|2025-04-08 19:56:40|33.33|33.1|33.38|33.08|33.38|33.11|33.33|33.08|0
1744142210000|2025-04-08 19:56:50|33.32|33.02|33.34|33.04|33.34|33.04|33.32|33.02|0
1744142220000|2025-04-08 19:57:00|33.3|33|33.23|32.98|33.3|33.04|33.21|32.96|0
1744142230000|2025-04-08 19:57:10|33.19|32.94|33.15|32.9|33.19|33|33.06|32.9|0
1744142240000|2025-04-08 19:57:20|33.19|32.94|33.15|32.9|33.19|32.94|33.15|32.9|0
1744142250000|2025-04-08 19:57:30|33.25|33|33.28|32.98|33.28|33|33.25|32.98|0
1744142260000|2025-04-08 19:57:40|33.25|33|33.28|33.03|33.3|33.03|33.25|33|0
1744142270000|2025-04-08 19:57:50|33.24|32.99|33.25|32.95|33.25|32.99|33.03|32.91|13
1744142280000|2025-04-08 19:58:00|33.24|32.94|33.28|33.03|33.3|33.03|33.16|32.91|11
1744142290000|2025-04-08 19:58:10|33.31|33.01|33.36|33.06|33.36|33.08|33.28|33.01|0
1744142300000|2025-04-08 19:58:20|33.33|33.08|33.32|33.02|33.4|33.13|33.29|33.01|0
1744142310000|2025-04-08 19:58:30|33.34|33.04|33.26|33.01|33.4|33.1|33.2|32.95|0
1744142320000|2025-04-08 19:58:40|33.22|32.97|33.24|32.99|33.28|33.03|33.22|32.97|0
1744142330000|2025-04-08 19:58:50|33.22|32.97|33.12|32.87|33.22|32.97|33.12|32.87|0
1744142340000|2025-04-08 19:59:00|33.03|32.95|32.77|32.69|33.03|32.95|32.73|32.57|8
1744142350000|2025-04-08 19:59:10|32.89|32.64|32.58|32.5|32.89|32.67|32.58|32.42|2
1744142360000|2025-04-08 19:59:20|32.62|32.37|32.56|32.31|32.74|32.49|32.41|32.26|0
1744142370000|2025-04-08 19:59:30|32.45|32.37|32.35|32.1|32.56|32.39|32.34|32.09|1
1744142380000|2025-04-08 19:59:40|32.34|32.09|32.16|32.08|32.34|32.13|32.16|32.04|1
1744142390000|2025-04-08 19:59:50|32.1|31.85|32.1|31.8|32.23|31.93|32.06|31.76|0
1744142400000|2025-04-08 20:00:00|32.12|31.82|32.12|31.82|32.12|31.82|32.12|31.82|0
1744157860000|2025-04-09 00:17:40|34.29|33.99|34.31|34.01|34.31|34.01|34.29|33.99|0
1744157870000|2025-04-09 00:17:50|34.29|33.99|34.31|34.01|34.31|34.01|34.28|33.98|0
1744157890000|2025-04-09 00:18:10|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1744157910000|2025-04-09 00:18:30|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1744157920000|2025-04-09 00:18:40|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1744157950000|2025-04-09 00:19:10|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1744157970000|2025-04-09 00:19:30|34.32|34.02|34.33|34.03|34.36|34.06|34.32|34.02|0
1744157980000|2025-04-09 00:19:40|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1744158030000|2025-04-09 00:20:30|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1744158040000|2025-04-09 00:20:40|||||||||1
1744158050000|2025-04-09 00:20:50|34.26|33.96|34.25|33.95|34.26|33.96|34.25|33.95|3
1744158060000|2025-04-09 00:21:00|33.97|33.67|33.99|33.69|33.99|33.69|33.97|33.67|1
1744158070000|2025-04-09 00:21:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1744158080000|2025-04-09 00:21:20|34.18|33.88|34.2|33.9|34.2|33.9|34.18|33.88|0
1744158110000|2025-04-09 00:21:50|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1744158120000|2025-04-09 00:22:00|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1744158140000|2025-04-09 00:22:20|34.54|34.24|34.54|34.24|34.54|34.24|34.54|34.24|0
1744158150000|2025-04-09 00:22:30|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1744158160000|2025-04-09 00:22:40|34.66|34.36|34.67|34.37|34.67|34.37|34.66|34.36|0
1744158180000|2025-04-09 00:23:00|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1744158190000|2025-04-09 00:23:10|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1744158210000|2025-04-09 00:23:30|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1744158220000|2025-04-09 00:23:40|34.6|34.3|34.59|34.29|34.6|34.3|34.59|34.29|0
1744158230000|2025-04-09 00:23:50|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1744158240000|2025-04-09 00:24:00|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1744158250000|2025-04-09 00:24:10|34.65|34.35|34.61|34.31|34.66|34.36|34.61|34.31|0
1744158260000|2025-04-09 00:24:20|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1744158280000|2025-04-09 00:24:40|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1744158290000|2025-04-09 00:24:50|34.51|34.21|34.51|34.21|34.51|34.21|34.51|34.21|0
1744158300000|2025-04-09 00:25:00|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1744158310000|2025-04-09 00:25:10|34.51|34.21|34.56|34.26|34.56|34.26|34.5|34.2|0
1744158320000|2025-04-09 00:25:20|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1744158330000|2025-04-09 00:25:30|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1744158390000|2025-04-09 00:26:30|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1744158430000|2025-04-09 00:27:10|34.61|34.31|34.65|34.35|34.65|34.35|34.59|34.29|0
1744158440000|2025-04-09 00:27:20|34.69|34.39|34.74|34.44|34.74|34.44|34.69|34.39|1
1744158660000|2025-04-09 00:31:00|34.76|34.46|34.64|34.34|34.76|34.53|34.61|34.34|4
1744158670000|2025-04-09 00:31:10|34.74|34.44|34.76|34.46|34.76|34.46|34.74|34.44|0
1744158690000|2025-04-09 00:31:30|34.74|34.44|34.68|34.38|34.74|34.44|34.68|34.38|0
1744158700000|2025-04-09 00:31:40|34.67|34.37|34.75|34.45|34.75|34.45|34.67|34.37|0
1744158720000|2025-04-09 00:32:00|34.73|34.43|34.82|34.52|34.83|34.53|34.73|34.43|0
1744158730000|2025-04-09 00:32:10|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744158750000|2025-04-09 00:32:30|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744158790000|2025-04-09 00:33:10|34.92|34.62|34.92|34.62|34.92|34.62|34.92|34.62|3
1744158800000|2025-04-09 00:33:20|34.86|34.56|34.88|34.58|34.89|34.59|34.84|34.54|0
1744158820000|2025-04-09 00:33:40|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1744158830000|2025-04-09 00:33:50|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1744158870000|2025-04-09 00:34:30|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1744158890000|2025-04-09 00:34:50|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1744158900000|2025-04-09 00:35:00|34.93|34.63|34.99|34.69|34.99|34.69|34.93|34.63|0
1744158910000|2025-04-09 00:35:10|35.04|34.74|35.05|34.75|35.05|34.75|35.04|34.74|0
1744158920000|2025-04-09 00:35:20|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1744158930000|2025-04-09 00:35:30|35.08|34.78|35.1|34.8|35.1|34.8|35.07|34.77|0
1744158940000|2025-04-09 00:35:40|35.17|34.87|35.16|34.86|35.17|34.87|35.15|34.85|0
1744158950000|2025-04-09 00:35:50|35.15|34.85|35.16|34.86|35.18|34.88|35.15|34.85|0
1744158960000|2025-04-09 00:36:00|35.18|34.88|35.37|35.07|35.37|35.07|35.16|34.86|0
1744158970000|2025-04-09 00:36:10|35.47|35.17|35.67|35.37|35.67|35.37|35.47|35.17|0
1744158980000|2025-04-09 00:36:20|35.91|35.61|36.32|36.02|36.34|36.04|35.91|35.61|7
1744158990000|2025-04-09 00:36:30|36.3|36|36.36|36.06|36.36|36.06|36.27|35.97|0
1744159000000|2025-04-09 00:36:40|36.4|36.1|36.37|36.07|36.4|36.1|36.36|36.06|1
1744159010000|2025-04-09 00:36:50|36.39|36.09|36.37|36.07|36.39|36.09|36.37|36.07|0
1744159020000|2025-04-09 00:37:00|35.96|35.66|35.9|35.6|35.97|35.67|35.88|35.58|0
1744159030000|2025-04-09 00:37:10|35.83|35.53|35.45|35.15|35.83|35.53|35.45|35.15|5
1744159040000|2025-04-09 00:37:20|35.44|35.14|35.42|35.12|35.44|35.14|35.4|35.1|0
1744159050000|2025-04-09 00:37:30|35.46|35.16|35.49|35.19|35.54|35.38|35.45|35.15|2
1744159070000|2025-04-09 00:37:50|35.43|35.13|35.46|35.16|35.46|35.16|35.43|35.13|1
1744159080000|2025-04-09 00:38:00|35.52|35.22|35.49|35.19|35.52|35.22|35.46|35.16|0
1744159090000|2025-04-09 00:38:10|35.53|35.23|35.55|35.25|35.55|35.25|35.53|35.23|0
1744159100000|2025-04-09 00:38:20|35.49|35.19|35.45|35.15|35.49|35.19|35.44|35.14|0
1744159110000|2025-04-09 00:38:30|35.44|35.14|35.44|35.14|35.45|35.15|35.44|35.14|0
1744159120000|2025-04-09 00:38:40|35.45|35.15|35.4|35.1|35.45|35.15|35.4|35.1|0
1744159130000|2025-04-09 00:38:50|35.44|35.14|35.44|35.14|35.45|35.15|35.44|35.14|0
1744159150000|2025-04-09 00:39:10|35.4|35.1|35.4|35.1|35.4|35.1|35.4|35.1|0
1744159160000|2025-04-09 00:39:20|35.38|35.08|35.31|35.01|35.38|35.08|35.31|35.01|1
1744159170000|2025-04-09 00:39:30|35.29|34.99|35.33|35.03|35.33|35.03|35.29|34.99|0
1744159190000|2025-04-09 00:39:50|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1744159200000|2025-04-09 00:40:00|35.24|34.94|35.18|34.88|35.25|34.95|35.16|34.86|0
1744159210000|2025-04-09 00:40:10|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1744159220000|2025-04-09 00:40:20|35.23|34.93|35.25|34.95|35.25|34.95|35.23|34.93|0
1744159230000|2025-04-09 00:40:30|35.26|34.96|35.25|34.95|35.28|34.98|35.25|34.95|0
1744159240000|2025-04-09 00:40:40|35.23|34.93|35.23|34.93|35.23|34.93|35.23|34.93|0
1744159260000|2025-04-09 00:41:00|35.25|34.95|35.23|34.93|35.25|34.95|35.23|34.93|0
1744159290000|2025-04-09 00:41:30|35.25|34.95|35.25|34.95|35.25|34.95|35.25|34.95|0
1744159300000|2025-04-09 00:41:40|35.26|34.96|35.26|34.96|35.26|34.96|35.26|34.96|0
1744159310000|2025-04-09 00:41:50|35.27|34.97|35.2|34.9|35.27|34.97|35.2|34.9|0
1744159320000|2025-04-09 00:42:00|35.25|34.95|35.18|34.88|35.25|34.95|35.18|34.88|0
1744159330000|2025-04-09 00:42:10|35.15|34.85|35.11|34.81|35.15|34.85|35.11|34.81|0
1744159360000|2025-04-09 00:42:40|35.1|34.8|35.06|34.76|35.1|34.8|35.06|34.76|0
1744159390000|2025-04-09 00:43:10|35.04|34.74|34.99|34.69|35.04|34.74|34.99|34.69|0
1744159400000|2025-04-09 00:43:20|34.77|34.6|34.87|34.57|34.87|34.6|34.77|34.57|5
1744159410000|2025-04-09 00:43:30|34.88|34.58|34.81|34.51|34.98|34.69|34.77|34.51|4
1744159420000|2025-04-09 00:43:40|34.8|34.5|34.81|34.51|34.81|34.51|34.75|34.45|0
1744159430000|2025-04-09 00:43:50|34.83|34.53|34.83|34.53|34.83|34.53|34.81|34.51|0
1744159440000|2025-04-09 00:44:00|34.85|34.55|34.95|34.65|34.95|34.65|34.85|34.55|0
1744159450000|2025-04-09 00:44:10|34.97|34.67|34.83|34.75|34.97|34.75|34.83|34.67|0
1744159460000|2025-04-09 00:44:20|34.96|34.66|34.86|34.56|34.97|34.67|34.86|34.56|1
1744159470000|2025-04-09 00:44:30|34.82|34.52|34.86|34.56|34.86|34.56|34.82|34.52|1
1744159480000|2025-04-09 00:44:40|34.83|34.58|34.68|34.38|34.85|34.58|34.66|34.36|1
1744159490000|2025-04-09 00:44:50|34.64|34.34|34.7|34.4|34.7|34.4|34.64|34.34|0
1744159500000|2025-04-09 00:45:00|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|0
1744159520000|2025-04-09 00:45:20|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744159540000|2025-04-09 00:45:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744159560000|2025-04-09 00:46:00|34.68|34.38|34.68|34.38|34.68|34.38|34.68|34.38|0
1744159580000|2025-04-09 00:46:20|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1744159590000|2025-04-09 00:46:30|34.65|34.35|34.65|34.35|34.65|34.35|34.64|34.34|1
1744159600000|2025-04-09 00:46:40|34.69|34.39|34.69|34.39|34.69|34.39|34.69|34.39|1
1744159610000|2025-04-09 00:46:50|34.7|34.4|34.72|34.42|34.72|34.42|34.7|34.4|0
1744159620000|2025-04-09 00:47:00|||||||||1
1744159630000|2025-04-09 00:47:10|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1744159650000|2025-04-09 00:47:30|34.76|34.46|34.73|34.43|34.76|34.46|34.73|34.43|0
1744159660000|2025-04-09 00:47:40|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744159680000|2025-04-09 00:48:00|34.76|34.46|34.82|34.52|34.82|34.52|34.76|34.46|0
1744159690000|2025-04-09 00:48:10|34.86|34.56|34.9|34.6|34.9|34.6|34.86|34.56|0
1744159700000|2025-04-09 00:48:20|34.94|34.64|34.94|34.64|34.94|34.64|34.94|34.64|0
1744159710000|2025-04-09 00:48:30|34.92|34.62|34.92|34.62|34.92|34.62|34.92|34.62|0
1744159720000|2025-04-09 00:48:40|34.84|34.59|34.92|34.62|34.92|34.62|34.84|34.59|1
1744159740000|2025-04-09 00:49:00|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1744159750000|2025-04-09 00:49:10|34.9|34.6|34.9|34.6|34.9|34.6|34.9|34.6|0
1744159770000|2025-04-09 00:49:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1744159780000|2025-04-09 00:49:40|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1744159790000|2025-04-09 00:49:50|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1744159810000|2025-04-09 00:50:10|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1744159830000|2025-04-09 00:50:30|34.89|34.59|34.89|34.59|34.89|34.59|34.89|34.59|0
1744159860000|2025-04-09 00:51:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1744159870000|2025-04-09 00:51:10|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1744159880000|2025-04-09 00:51:20|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1744159900000|2025-04-09 00:51:40|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1744159910000|2025-04-09 00:51:50|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1744159920000|2025-04-09 00:52:00|35.02|34.72|35.02|34.72|35.02|34.72|35.02|34.72|0
1744159930000|2025-04-09 00:52:10|35.1|34.8|35.03|34.73|35.1|34.8|35.03|34.73|0
1744159960000|2025-04-09 00:52:40|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1744159980000|2025-04-09 00:53:00|35.02|34.72|35.01|34.71|35.02|34.72|35.01|34.71|0
1744159990000|2025-04-09 00:53:10|34.97|34.67|35.05|34.75|35.05|34.75|34.97|34.67|0
1744160000000|2025-04-09 00:53:20|34.97|34.67|34.97|34.67|34.97|34.67|34.97|34.67|0
1744160010000|2025-04-09 00:53:30|35.04|34.74|35.05|34.75|35.05|34.75|35.04|34.74|0
1744160020000|2025-04-09 00:53:40|35.09|34.79|35.09|34.79|35.09|34.79|35.09|34.79|0
1744160040000|2025-04-09 00:54:00|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1744160050000|2025-04-09 00:54:10|35.04|34.74|35.04|34.74|35.04|34.74|35.04|34.74|0
1744160060000|2025-04-09 00:54:20|35.1|34.8|35.11|34.81|35.11|34.81|35.1|34.8|0
1744160070000|2025-04-09 00:54:30|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1744160100000|2025-04-09 00:55:00|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1744160110000|2025-04-09 00:55:10|35.08|34.78|35.08|34.78|35.08|34.78|35.08|34.78|0
1744160140000|2025-04-09 00:55:40|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1744160160000|2025-04-09 00:56:00|35.1|34.8|35.1|34.8|35.1|34.8|35.1|34.8|0
1744160170000|2025-04-09 00:56:10|35.19|34.89|35.19|34.89|35.19|34.89|35.19|34.89|0
1744160190000|2025-04-09 00:56:30|35.2|34.9|35.2|34.9|35.2|34.9|35.2|34.9|0
1744160220000|2025-04-09 00:57:00|35.16|34.86|35.22|34.92|35.22|34.92|35.16|34.86|0
1744160230000|2025-04-09 00:57:10|35.24|34.94|35.24|34.94|35.24|34.94|35.24|34.94|0
1744160270000|2025-04-09 00:57:50|35.14|34.84|35.12|34.82|35.14|34.84|35.12|34.82|0
1744160280000|2025-04-09 00:58:00|35.08|34.78|35.08|34.78|35.08|34.78|35.08|34.78|0
1744160290000|2025-04-09 00:58:10|35.06|34.76|35.06|34.76|35.06|34.76|35.06|34.76|0
1744160310000|2025-04-09 00:58:30|35.1|34.8|35.08|34.83|35.12|34.92|35|34.8|0
1744160320000|2025-04-09 00:58:40|35|34.92|35|34.92|35.08|34.92|35|34.83|0
1744160340000|2025-04-09 00:59:00|35.02|34.94|35.02|34.94|35.02|34.94|35.02|34.94|0
1744160350000|2025-04-09 00:59:10|34.96|34.88|34.96|34.88|34.96|34.88|34.96|34.88|0
1744160370000|2025-04-09 00:59:30|34.94|34.86|34.94|34.86|34.94|34.86|34.94|34.86|0
1744160380000|2025-04-09 00:59:40|34.98|34.9|34.98|34.9|34.98|34.9|34.98|34.9|0
1744160390000|2025-04-09 00:59:50|35|34.92|35|34.92|35|34.92|35|34.92|0
1744160400000|2025-04-09 01:00:00|35.02|34.94|34.96|34.66|35.02|34.94|34.96|34.66|11
1744160410000|2025-04-09 01:00:10|34.94|34.64|34.94|34.64|34.95|34.65|34.94|34.64|0
1744160430000|2025-04-09 01:00:30|34.92|34.62|34.92|34.62|34.92|34.62|34.92|34.62|0
1744160470000|2025-04-09 01:01:10|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1744160480000|2025-04-09 01:01:20|34.85|34.55|34.82|34.52|34.85|34.55|34.82|34.52|0
1744160500000|2025-04-09 01:01:40|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1744160520000|2025-04-09 01:02:00|34.78|34.48|34.75|34.45|34.78|34.48|34.75|34.45|0
1744160530000|2025-04-09 01:02:10|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744160550000|2025-04-09 01:02:30|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744160560000|2025-04-09 01:02:40|34.66|34.36|34.66|34.36|34.66|34.36|34.66|34.36|0
1744160590000|2025-04-09 01:03:10|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1744160620000|2025-04-09 01:03:40|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1744160630000|2025-04-09 01:03:50|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744160650000|2025-04-09 01:04:10|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744160680000|2025-04-09 01:04:40|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744160700000|2025-04-09 01:05:00|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744160710000|2025-04-09 01:05:10|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744160740000|2025-04-09 01:05:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744160760000|2025-04-09 01:06:00|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744160770000|2025-04-09 01:06:10|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744160850000|2025-04-09 01:07:30|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744160860000|2025-04-09 01:07:40|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744160910000|2025-04-09 01:08:30|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744160920000|2025-04-09 01:08:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744160950000|2025-04-09 01:09:10|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744161000000|2025-04-09 01:10:00|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744161010000|2025-04-09 01:10:10|34.82|34.52|34.82|34.52|34.82|34.52|34.82|34.52|0
1744161030000|2025-04-09 01:10:30|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744161040000|2025-04-09 01:10:40|34.82|34.52|34.82|34.52|34.82|34.52|34.82|34.52|0
1744161080000|2025-04-09 01:11:20|34.7|34.4|34.8|34.5|34.8|34.5|34.7|34.4|0
1744161120000|2025-04-09 01:12:00|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744161130000|2025-04-09 01:12:10|34.84|34.54|34.84|34.54|34.84|34.54|34.84|34.54|0
1744161190000|2025-04-09 01:13:10|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1744161210000|2025-04-09 01:13:30|34.84|34.54|34.84|34.54|34.84|34.54|34.84|34.54|0
1744161220000|2025-04-09 01:13:40|34.82|34.52|34.82|34.52|34.82|34.52|34.82|34.52|0
1744161240000|2025-04-09 01:14:00|34.84|34.54|34.84|34.54|34.84|34.54|34.84|34.54|0
1744161310000|2025-04-09 01:15:10|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744161330000|2025-04-09 01:15:30|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1744161360000|2025-04-09 01:16:00|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744161370000|2025-04-09 01:16:10|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1744161390000|2025-04-09 01:16:30|34.67|34.37|34.67|34.37|34.67|34.37|34.67|34.37|0
1744161400000|2025-04-09 01:16:40|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1744161410000|2025-04-09 01:16:50|34.62|34.32|34.6|34.3|34.62|34.32|34.6|34.3|0
1744161420000|2025-04-09 01:17:00|34.59|34.29|34.55|34.3|34.59|34.3|34.55|34.29|0
1744161430000|2025-04-09 01:17:10|34.5|34.42|34.54|34.24|34.58|34.42|34.5|34.24|1
1744161450000|2025-04-09 01:17:30|34.56|34.26|34.53|34.23|34.56|34.26|34.53|34.23|0
1744161460000|2025-04-09 01:17:40|34.52|34.22|34.54|34.24|34.54|34.24|34.52|34.22|0
1744161470000|2025-04-09 01:17:50|34.53|34.23|34.51|34.21|34.53|34.23|34.51|34.21|0
1744161480000|2025-04-09 01:18:00|34.53|34.23|34.53|34.23|34.53|34.23|34.53|34.23|0
1744161490000|2025-04-09 01:18:10|34.55|34.25|34.53|34.23|34.55|34.25|34.53|34.23|0
1744161510000|2025-04-09 01:18:30|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1744161520000|2025-04-09 01:18:40|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1744161530000|2025-04-09 01:18:50|34.54|34.24|34.57|34.32|34.57|34.32|34.54|34.24|0
1744161540000|2025-04-09 01:19:00|34.49|34.41|34.57|34.32|34.57|34.41|34.49|34.32|0
1744161550000|2025-04-09 01:19:10|34.49|34.41|34.61|34.36|34.61|34.43|34.49|34.35|1
1744161580000|2025-04-09 01:19:40|34.57|34.49|34.57|34.49|34.57|34.49|34.57|34.49|0
1744161590000|2025-04-09 01:19:50|34.76|34.46|34.76|34.46|34.78|34.48|34.76|34.46|1
1744161600000|2025-04-09 01:20:00|34.74|34.44|34.74|34.44|34.74|34.44|34.74|34.44|0
1744161610000|2025-04-09 01:20:10|34.68|34.38|34.68|34.38|34.68|34.38|34.68|34.38|0
1744161630000|2025-04-09 01:20:30|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744161640000|2025-04-09 01:20:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744161650000|2025-04-09 01:20:50|34.77|34.47|34.78|34.48|34.78|34.48|34.76|34.46|0
1744161660000|2025-04-09 01:21:00|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744161670000|2025-04-09 01:21:10|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744161690000|2025-04-09 01:21:30|34.82|34.52|34.8|34.5|34.82|34.52|34.8|34.5|0
1744161700000|2025-04-09 01:21:40|34.82|34.52|34.82|34.52|34.82|34.52|34.82|34.52|0
1744161720000|2025-04-09 01:22:00|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744161730000|2025-04-09 01:22:10|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744161740000|2025-04-09 01:22:20|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744161770000|2025-04-09 01:22:50|34.76|34.46|34.78|34.48|34.78|34.48|34.76|34.46|0
1744161780000|2025-04-09 01:23:00|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744161790000|2025-04-09 01:23:10|34.82|34.52|34.82|34.52|34.82|34.52|34.82|34.52|0
1744161800000|2025-04-09 01:23:20|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744161810000|2025-04-09 01:23:30|34.82|34.52|34.82|34.52|34.82|34.52|34.82|34.52|0
1744161850000|2025-04-09 01:24:10|34.86|34.56|34.86|34.56|34.86|34.56|34.86|34.56|0
1744161880000|2025-04-09 01:24:40|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1744161890000|2025-04-09 01:24:50|34.99|34.69|35|34.7|35|34.7|34.99|34.69|1
1744161900000|2025-04-09 01:25:00|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1744161960000|2025-04-09 01:26:00|34.97|34.67|34.97|34.67|34.97|34.67|34.97|34.67|0
1744161970000|2025-04-09 01:26:10|34.99|34.69|34.97|34.67|34.99|34.69|34.97|34.67|0
1744161990000|2025-04-09 01:26:30|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1744162010000|2025-04-09 01:26:50|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1744162020000|2025-04-09 01:27:00|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1744162030000|2025-04-09 01:27:10|35.07|34.77|35.05|34.75|35.07|34.77|35.05|34.75|0
1744162040000|2025-04-09 01:27:20|35.02|34.72|35.03|34.73|35.03|34.73|35.02|34.72|0
1744162050000|2025-04-09 01:27:30|35.05|34.75|35.05|34.75|35.07|34.77|35.05|34.75|0
1744162070000|2025-04-09 01:27:50|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|1
1744162090000|2025-04-09 01:28:10|35.05|34.75|35.03|34.73|35.05|34.75|35.03|34.73|0
1744162110000|2025-04-09 01:28:30|34.99|34.69|35.03|34.73|35.03|34.73|34.99|34.69|0
1744162120000|2025-04-09 01:28:40|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1744162150000|2025-04-09 01:29:10|35.07|34.77|35.07|34.77|35.07|34.77|35.07|34.77|0
1744162180000|2025-04-09 01:29:40|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1744162210000|2025-04-09 01:30:10|35.03|34.73|35.03|34.73|35.03|34.73|35.03|34.73|0
1744162230000|2025-04-09 01:30:30|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1744162260000|2025-04-09 01:31:00|35.01|34.71|35.01|34.71|35.01|34.71|35.01|34.71|0
1744162270000|2025-04-09 01:31:10|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1744162320000|2025-04-09 01:32:00|34.95|34.65|34.95|34.65|34.95|34.65|34.95|34.65|0
1744162330000|2025-04-09 01:32:10|34.99|34.69|34.99|34.69|34.99|34.69|34.99|34.69|0
1744162360000|2025-04-09 01:32:40|34.95|34.65|34.95|34.65|34.95|34.65|34.95|34.65|0
1744162380000|2025-04-09 01:33:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1744162390000|2025-04-09 01:33:10|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1744162400000|2025-04-09 01:33:20|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1744162470000|2025-04-09 01:34:30|34.87|34.57|34.87|34.57|34.87|34.57|34.87|34.57|0
1744162540000|2025-04-09 01:35:40|34.82|34.52|34.82|34.52|34.83|34.53|34.82|34.52|0
1744162550000|2025-04-09 01:35:50|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744162560000|2025-04-09 01:36:00|34.78|34.48|34.78|34.48|34.78|34.48|34.78|34.48|0
1744162580000|2025-04-09 01:36:20|34.76|34.46|34.77|34.47|34.77|34.47|34.76|34.46|0
1744162590000|2025-04-09 01:36:30|34.79|34.49|34.79|34.49|34.79|34.49|34.79|34.49|0
1744162600000|2025-04-09 01:36:40|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1744162620000|2025-04-09 01:37:00|34.83|34.53|34.83|34.53|34.83|34.53|34.83|34.53|0
1744162690000|2025-04-09 01:38:10|34.79|34.49|34.78|34.48|34.79|34.49|34.78|34.48|0
1744162700000|2025-04-09 01:38:20|34.79|34.49|34.78|34.48|34.79|34.49|34.78|34.48|0
1744162710000|2025-04-09 01:38:30|34.79|34.49|34.79|34.49|34.79|34.49|34.79|34.49|0
1744162720000|2025-04-09 01:38:40|34.78|34.48|34.78|34.48|34.79|34.49|34.78|34.48|0
1744162730000|2025-04-09 01:38:50|34.79|34.49|34.73|34.43|34.79|34.49|34.73|34.43|0
1744162740000|2025-04-09 01:39:00|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1744162750000|2025-04-09 01:39:10|34.82|34.52|34.79|34.49|34.82|34.52|34.79|34.49|0
1744162760000|2025-04-09 01:39:20|||||||||1
1744162780000|2025-04-09 01:39:40|34.75|34.45|34.75|34.45|34.75|34.45|34.75|34.45|0
1744162790000|2025-04-09 01:39:50|34.73|34.43|34.73|34.43|34.73|34.43|34.73|34.43|0
1744162800000|2025-04-09 01:40:00|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1744162820000|2025-04-09 01:40:20|34.7|34.4|34.68|34.38|34.7|34.4|34.68|34.38|0
1744162910000|2025-04-09 01:41:50|34.65|34.35|34.63|34.33|34.65|34.35|34.63|34.33|0
1744162920000|2025-04-09 01:42:00|34.6|34.3|34.61|34.31|34.61|34.31|34.6|34.3|0
1744162930000|2025-04-09 01:42:10|34.6|34.3|34.58|34.28|34.6|34.3|34.56|34.26|0
1744162940000|2025-04-09 01:42:20|34.63|34.33|34.58|34.28|34.63|34.33|34.58|34.28|0
1744162950000|2025-04-09 01:42:30|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1744162970000|2025-04-09 01:42:50|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1744162990000|2025-04-09 01:43:10|34.6|34.3|34.63|34.33|34.63|34.33|34.6|34.3|0
1744163020000|2025-04-09 01:43:40|34.65|34.35|34.61|34.31|34.65|34.35|34.61|34.31|0
1744163040000|2025-04-09 01:44:00|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1744163050000|2025-04-09 01:44:10|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1744163060000|2025-04-09 01:44:20|34.67|34.37|34.68|34.38|34.68|34.38|34.67|34.37|0
1744163080000|2025-04-09 01:44:40|34.67|34.37|34.65|34.35|34.67|34.37|34.65|34.35|0
1744163090000|2025-04-09 01:44:50|34.66|34.36|34.65|34.35|34.66|34.36|34.65|34.35|0
1744163100000|2025-04-09 01:45:00|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1744163140000|2025-04-09 01:45:40|34.61|34.31|34.58|34.28|34.61|34.31|34.58|34.28|0
1744163150000|2025-04-09 01:45:50|34.6|34.3|34.58|34.28|34.63|34.33|34.58|34.28|0
1744163160000|2025-04-09 01:46:00|34.56|34.26|34.5|34.25|34.56|34.27|34.5|34.25|0
1744163170000|2025-04-09 01:46:10|34.52|34.27|34.56|34.31|34.56|34.31|34.52|34.27|0
1744163180000|2025-04-09 01:46:20|34.54|34.29|34.56|34.26|34.56|34.29|34.54|34.26|0
1744163190000|2025-04-09 01:46:30|34.59|34.31|34.56|34.26|34.59|34.31|34.56|34.26|0
1744163200000|2025-04-09 01:46:40|||||||||1
1744163260000|2025-04-09 01:47:40|34.12|33.82|34.22|33.92|34.22|33.92|34.12|33.82|3
1744163270000|2025-04-09 01:47:50|34.24|33.94|34.24|33.94|34.24|33.94|34.24|33.94|0
1744163300000|2025-04-09 01:48:20|34.22|33.92|34.17|33.87|34.22|33.92|34.17|33.87|0
1744163320000|2025-04-09 01:48:40|34.16|33.86|34.11|33.81|34.16|33.86|34.11|33.81|0
1744163330000|2025-04-09 01:48:50|34.07|33.77|34.06|33.76|34.07|33.77|34.06|33.76|0
1744163340000|2025-04-09 01:49:00|34.03|33.73|34.01|33.71|34.03|33.73|34.01|33.71|0
1744163350000|2025-04-09 01:49:10|34.02|33.72|34.01|33.71|34.02|33.72|33.96|33.66|0
1744163360000|2025-04-09 01:49:20|33.97|33.67|33.88|33.58|33.97|33.67|33.88|33.58|0
1744163370000|2025-04-09 01:49:30|33.84|33.54|33.82|33.52|33.89|33.59|33.82|33.52|0
1744163380000|2025-04-09 01:49:40|33.75|33.45|33.7|33.4|33.75|33.45|33.7|33.4|0
1744163390000|2025-04-09 01:49:50|33.65|33.35|33.7|33.4|33.7|33.4|33.65|33.35|0
1744163400000|2025-04-09 01:50:00|33.69|33.39|33.74|33.44|33.77|33.47|33.69|33.39|0
1744163410000|2025-04-09 01:50:10|33.7|33.4|33.77|33.47|33.77|33.47|33.7|33.4|0
1744163420000|2025-04-09 01:50:20|33.79|33.49|33.79|33.49|33.79|33.49|33.79|33.49|0
1744163440000|2025-04-09 01:50:40|33.78|33.48|33.79|33.49|33.79|33.49|33.74|33.44|0
1744163450000|2025-04-09 01:50:50|33.83|33.53|33.83|33.53|33.83|33.53|33.83|33.53|0
1744163460000|2025-04-09 01:51:00|33.81|33.51|33.81|33.51|33.81|33.51|33.81|33.51|0
1744163500000|2025-04-09 01:51:40|33.87|33.57|33.87|33.57|33.87|33.57|33.86|33.56|0
1744163660000|2025-04-09 01:54:20|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1744163680000|2025-04-09 01:54:40|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1744163910000|2025-04-09 01:58:30|33.89|33.59|33.85|33.55|33.89|33.59|33.85|33.55|0
1744163920000|2025-04-09 01:58:40|33.87|33.57|33.85|33.55|33.87|33.57|33.85|33.55|0
1744163930000|2025-04-09 01:58:50|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1744163940000|2025-04-09 01:59:00|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1744163950000|2025-04-09 01:59:10|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1744163980000|2025-04-09 01:59:40|33.85|33.55|33.83|33.53|33.85|33.55|33.8|33.5|0
1744164000000|2025-04-09 02:00:00|33.76|33.46|33.67|33.37|33.76|33.46|33.67|33.37|0
1744164010000|2025-04-09 02:00:10|33.65|33.35|33.65|33.35|33.69|33.39|33.62|33.32|0
1744164020000|2025-04-09 02:00:20|33.58|33.28|33.58|33.28|33.58|33.28|33.58|33.28|0
1744164030000|2025-04-09 02:00:30|33.6|33.3|33.63|33.33|33.63|33.33|33.6|33.3|0
1744164050000|2025-04-09 02:00:50|33.58|33.28|33.58|33.28|33.58|33.28|33.58|33.28|0
1744164060000|2025-04-09 02:01:00|33.6|33.3|33.6|33.3|33.6|33.3|33.6|33.3|0
1744164110000|2025-04-09 02:01:50|33.63|33.33|33.63|33.33|33.63|33.33|33.63|33.33|0
1744164120000|2025-04-09 02:02:00|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|0
1744164140000|2025-04-09 02:02:20|33.69|33.39|33.69|33.39|33.69|33.39|33.69|33.39|0
1744164150000|2025-04-09 02:02:30|33.74|33.44|33.76|33.46|33.76|33.46|33.74|33.44|0
1744164160000|2025-04-09 02:02:40|33.72|33.42|33.72|33.42|33.72|33.42|33.72|33.42|0
1744164180000|2025-04-09 02:03:00|33.81|33.51|33.76|33.46|33.81|33.51|33.76|33.46|0
1744164190000|2025-04-09 02:03:10|33.77|33.47|33.81|33.51|33.81|33.51|33.77|33.47|0
1744164220000|2025-04-09 02:03:40|33.8|33.5|33.81|33.51|33.81|33.51|33.76|33.46|0
1744164230000|2025-04-09 02:03:50|33.76|33.46|33.81|33.51|33.81|33.51|33.76|33.46|0
1744164240000|2025-04-09 02:04:00|33.78|33.48|33.81|33.51|33.81|33.51|33.76|33.46|0
1744164330000|2025-04-09 02:05:30|33.85|33.55|33.85|33.55|33.87|33.57|33.85|33.55|0
1744164350000|2025-04-09 02:05:50|33.87|33.57|33.87|33.57|33.87|33.57|33.87|33.57|0
1744164360000|2025-04-09 02:06:00|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1744164380000|2025-04-09 02:06:20|33.81|33.51|33.81|33.51|33.81|33.51|33.79|33.49|0
1744164390000|2025-04-09 02:06:30|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1744164400000|2025-04-09 02:06:40|33.83|33.53|33.81|33.51|33.83|33.53|33.81|33.51|0
1744164420000|2025-04-09 02:07:00|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1744164460000|2025-04-09 02:07:40|33.89|33.59|33.85|33.55|33.89|33.59|33.85|33.55|0
1744164490000|2025-04-09 02:08:10|33.81|33.51|33.81|33.51|33.81|33.51|33.81|33.51|0
1744164500000|2025-04-09 02:08:20|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1744164510000|2025-04-09 02:08:30|33.83|33.53|33.83|33.53|33.83|33.53|33.83|33.53|0
1744164520000|2025-04-09 02:08:40|33.85|33.55|33.85|33.55|33.85|33.55|33.85|33.55|0
1744164630000|2025-04-09 02:10:30|33.89|33.59|33.89|33.59|33.89|33.59|33.89|33.59|0
1744164640000|2025-04-09 02:10:40|33.93|33.63|33.93|33.63|33.93|33.63|33.93|33.63|0
1744164670000|2025-04-09 02:11:10|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1744164680000|2025-04-09 02:11:20|33.8|33.5|33.76|33.46|33.8|33.5|33.76|33.46|0
1744164700000|2025-04-09 02:11:40|33.78|33.48|33.79|33.49|33.79|33.49|33.76|33.46|0
1744164710000|2025-04-09 02:11:50|33.77|33.47|33.76|33.46|33.77|33.47|33.76|33.46|0
1744164720000|2025-04-09 02:12:00|33.74|33.44|33.71|33.41|33.74|33.44|33.71|33.41|0
1744164730000|2025-04-09 02:12:10|33.78|33.48|33.75|33.45|33.78|33.48|33.75|33.45|0
1744164740000|2025-04-09 02:12:20|33.78|33.48|33.8|33.5|33.8|33.5|33.78|33.48|0
1744164750000|2025-04-09 02:12:30|33.78|33.48|33.78|33.48|33.78|33.48|33.78|33.48|0
1744164760000|2025-04-09 02:12:40|33.82|33.52|33.8|33.5|33.82|33.52|33.8|33.5|0
1744164780000|2025-04-09 02:13:00|33.79|33.49|33.69|33.39|33.79|33.49|33.69|33.39|0
1744164790000|2025-04-09 02:13:10|33.68|33.38|33.66|33.36|33.68|33.38|33.66|33.36|0
1744164820000|2025-04-09 02:13:40|33.7|33.4|33.68|33.38|33.71|33.41|33.68|33.38|0
1744164830000|2025-04-09 02:13:50|33.7|33.4|33.71|33.41|33.71|33.41|33.7|33.4|0
1744164850000|2025-04-09 02:14:10|33.7|33.4|33.71|33.41|33.71|33.41|33.69|33.39|0
1744164870000|2025-04-09 02:14:30|33.68|33.38|33.68|33.38|33.68|33.38|33.66|33.36|0
1744164880000|2025-04-09 02:14:40|33.71|33.41|33.71|33.41|33.71|33.41|33.71|33.41|0
1744164900000|2025-04-09 02:15:00|33.7|33.4|33.68|33.38|33.7|33.4|33.68|33.38|0
1744164920000|2025-04-09 02:15:20|33.66|33.36|33.49|33.19|33.66|33.36|33.49|33.19|0
1744164960000|2025-04-09 02:16:00|33.47|33.17|33.42|33.12|33.47|33.17|33.42|33.12|0
1744164970000|2025-04-09 02:16:10|33.46|33.16|33.46|33.16|33.46|33.16|33.46|33.16|0
1744164980000|2025-04-09 02:16:20|33.49|33.19|33.49|33.19|33.49|33.19|33.49|33.19|0
1744164990000|2025-04-09 02:16:30|33.51|33.21|33.51|33.21|33.51|33.21|33.51|33.21|0
1744165000000|2025-04-09 02:16:40|33.61|33.31|33.62|33.32|33.62|33.32|33.61|33.31|0
1744165020000|2025-04-09 02:17:00|33.6|33.3|33.53|33.23|33.6|33.3|33.53|33.23|0
1744165030000|2025-04-09 02:17:10|33.49|33.19|33.51|33.21|33.51|33.21|33.49|33.19|0
1744165150000|2025-04-09 02:19:10|33.55|33.25|33.56|33.26|33.56|33.26|33.55|33.25|0
1744165160000|2025-04-09 02:19:20|33.51|33.21|33.51|33.21|33.51|33.21|33.51|33.21|0
1744165190000|2025-04-09 02:19:50|33.55|33.25|33.56|33.26|33.56|33.26|33.55|33.25|0
1744165200000|2025-04-09 02:20:00|33.51|33.21|33.56|33.26|33.56|33.26|33.51|33.21|0
1744165210000|2025-04-09 02:20:10|33.62|33.32|33.63|33.33|33.63|33.33|33.62|33.32|0
1744165360000|2025-04-09 02:22:40|33.65|33.35|33.65|33.35|33.65|33.35|33.65|33.35|0
1744165380000|2025-04-09 02:23:00|33.63|33.33|33.58|33.28|33.63|33.33|33.58|33.28|0
1744165390000|2025-04-09 02:23:10|33.57|33.27|33.58|33.28|33.58|33.28|33.53|33.23|0
1744165400000|2025-04-09 02:23:20|33.6|33.3|33.58|33.28|33.61|33.31|33.58|33.28|0
1744165420000|2025-04-09 02:23:40|33.56|33.26|33.59|33.29|33.59|33.29|33.56|33.26|0
1744165430000|2025-04-09 02:23:50|33.57|33.27|33.56|33.26|33.57|33.27|33.56|33.26|0
1744165440000|2025-04-09 02:24:00|33.59|33.29|33.59|33.29|33.59|33.29|33.56|33.26|0
1744165460000|2025-04-09 02:24:20|33.61|33.31|33.58|33.28|33.61|33.31|33.58|33.28|0
1744165470000|2025-04-09 02:24:30|33.61|33.31|33.58|33.28|33.61|33.31|33.58|33.28|0
1744165500000|2025-04-09 02:25:00|33.59|33.29|33.59|33.29|33.59|33.29|33.59|33.29|0
1744165510000|2025-04-09 02:25:10|33.58|33.28|33.61|33.31|33.61|33.31|33.58|33.28|0
1744165540000|2025-04-09 02:25:40|33.59|33.29|33.58|33.28|33.59|33.29|33.58|33.28|0
1744165550000|2025-04-09 02:25:50|33.61|33.31|33.58|33.28|33.61|33.31|33.58|33.28|0
1744165560000|2025-04-09 02:26:00|33.56|33.26|33.56|33.26|33.56|33.26|33.56|33.26|0
1744165570000|2025-04-09 02:26:10|33.54|33.24|33.54|33.24|33.54|33.24|33.54|33.24|0
1744165580000|2025-04-09 02:26:20|33.56|33.26|33.56|33.26|33.56|33.26|33.56|33.26|0
1744165620000|2025-04-09 02:27:00|33.59|33.29|33.59|33.29|33.59|33.29|33.59|33.29|0
1744165630000|2025-04-09 02:27:10|33.63|33.33|33.58|33.28|33.63|33.33|33.58|33.28|0
1744165640000|2025-04-09 02:27:20|33.59|33.29|33.58|33.28|33.59|33.29|33.58|33.28|0
1744165660000|2025-04-09 02:27:40|33.56|33.26|33.56|33.26|33.56|33.26|33.56|33.26|0
1744165670000|2025-04-09 02:27:50|33.57|33.27|33.57|33.27|33.57|33.27|33.57|33.27|0
1744165680000|2025-04-09 02:28:00|33.59|33.29|33.59|33.29|33.59|33.29|33.59|33.29|0
1744165690000|2025-04-09 02:28:10|33.63|33.33|33.63|33.33|33.63|33.33|33.63|33.33|0
1744165700000|2025-04-09 02:28:20|33.65|33.35|33.65|33.35|33.65|33.35|33.65|33.35|0
1744165750000|2025-04-09 02:29:10|33.63|33.33|33.63|33.33|33.63|33.33|33.63|33.33|0
1744165760000|2025-04-09 02:29:20|33.62|33.32|33.58|33.28|33.62|33.32|33.58|33.28|0
1744165780000|2025-04-09 02:29:40|33.56|33.26|33.56|33.26|33.56|33.26|33.56|33.26|0
1744165820000|2025-04-09 02:30:20|33.51|33.21|33.51|33.21|33.51|33.21|33.51|33.21|0
1744165830000|2025-04-09 02:30:30|33.55|33.25|33.51|33.21|33.56|33.26|33.51|33.21|0
1744165840000|2025-04-09 02:30:40|33.43|33.13|33.43|33.13|33.43|33.13|33.43|33.13|0
1744165900000|2025-04-09 02:31:40|33.51|33.21|33.51|33.21|33.51|33.21|33.51|33.21|0
1744165940000|2025-04-09 02:32:20|33.5|33.2|33.46|33.16|33.5|33.2|33.46|33.16|0
1744165950000|2025-04-09 02:32:30|33.48|33.18|33.46|33.16|33.48|33.18|33.46|33.16|0
1744165960000|2025-04-09 02:32:40|33.48|33.18|33.48|33.18|33.48|33.18|33.46|33.16|0
1744165980000|2025-04-09 02:33:00|33.51|33.21|33.51|33.21|33.51|33.21|33.51|33.21|0
1744166000000|2025-04-09 02:33:20|33.56|33.26|33.56|33.26|33.56|33.26|33.56|33.26|0
1744166010000|2025-04-09 02:33:30|33.51|33.21|33.56|33.26|33.56|33.26|33.51|33.21|0
1744166020000|2025-04-09 02:33:40|33.51|33.21|33.56|33.26|33.56|33.26|33.51|33.21|0
1744166030000|2025-04-09 02:33:50|33.51|33.21|33.51|33.21|33.51|33.21|33.51|33.21|0
1744166040000|2025-04-09 02:34:00|33.52|33.22|33.58|33.28|33.58|33.28|33.52|33.22|0
1744166060000|2025-04-09 02:34:20|33.65|33.35|33.65|33.35|33.65|33.35|33.65|33.35|0
1744166090000|2025-04-09 02:34:50|33.84|33.54|33.84|33.54|33.84|33.54|33.84|33.54|0
1744166100000|2025-04-09 02:35:00|33.83|33.53|33.82|33.52|33.86|33.56|33.63|33.33|0
1744166110000|2025-04-09 02:35:10|33.8|33.5|33.77|33.47|33.8|33.5|33.64|33.34|0
1744166120000|2025-04-09 02:35:20|33.75|33.5|33.79|33.49|33.79|33.52|33.75|33.47|0
1744166130000|2025-04-09 02:35:30|33.77|33.47|33.75|33.5|33.79|33.52|33.64|33.34|0
1744166140000|2025-04-09 02:35:40|33.64|33.34|33.7|33.4|33.79|33.52|33.6|33.3|0
1744166150000|2025-04-09 02:35:50|33.73|33.43|33.56|33.26|33.73|33.43|33.56|33.26|0
1744166160000|2025-04-09 02:36:00|33.67|33.37|33.67|33.37|33.67|33.37|33.67|33.37|0
1744166180000|2025-04-09 02:36:20|33.69|33.44|33.66|33.41|33.69|33.52|33.53|33.23|0
1744166190000|2025-04-09 02:36:30|33.65|33.4|33.62|33.37|33.66|33.41|33.55|33.25|0
1744166200000|2025-04-09 02:36:40|33.64|33.39|33.66|33.36|33.66|33.41|33.53|33.23|0
1744166210000|2025-04-09 02:36:50|33.59|33.34|33.53|33.23|33.61|33.34|33.43|33.13|0
1744166220000|2025-04-09 02:37:00|33.42|33.12|33.49|33.19|33.51|33.22|33.4|33.1|0
1744166230000|2025-04-09 02:37:10|33.42|33.24|33.44|33.36|33.5|33.36|33.42|33.12|1
1744166240000|2025-04-09 02:37:20|33.5|33.25|33.52|33.27|33.53|33.37|33.42|33.14|29
1744166250000|2025-04-09 02:37:30|33.53|33.28|33.54|33.24|33.54|33.28|33.44|33.14|0
1744166260000|2025-04-09 02:37:40|33.52|33.27|33.45|33.37|33.54|33.37|33.42|33.12|0
1744166270000|2025-04-09 02:37:50|33.44|33.36|33.45|33.37|33.53|33.39|33.44|33.14|0
1744166280000|2025-04-09 02:38:00|33.47|33.39|33.47|33.17|33.48|33.4|33.47|33.17|1
1744166290000|2025-04-09 02:38:10|33.66|33.36|33.66|33.36|33.66|33.36|33.53|33.23|1
1744166300000|2025-04-09 02:38:20|33.53|33.23|33.65|33.35|33.65|33.35|33.53|33.23|0
1744166310000|2025-04-09 02:38:30|33.53|33.23|33.66|33.36|33.66|33.36|33.53|33.23|0
1744166320000|2025-04-09 02:38:40|33.53|33.23|33.66|33.36|33.66|33.36|33.53|33.23|0
1744166340000|2025-04-09 02:39:00|33.65|33.35|33.73|33.43|33.73|33.43|33.57|33.27|0
1744166360000|2025-04-09 02:39:20|33.74|33.44|33.73|33.43|33.74|33.44|33.6|33.3|0
1744166370000|2025-04-09 02:39:30|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1744166430000|2025-04-09 02:40:30|33.58|33.28|33.74|33.44|33.74|33.44|33.58|33.28|0
1744166440000|2025-04-09 02:40:40|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1744166460000|2025-04-09 02:41:00|33.73|33.43|33.86|33.56|33.86|33.56|33.73|33.43|0
1744166470000|2025-04-09 02:41:10|33.73|33.43|33.88|33.58|33.88|33.58|33.73|33.43|0
1744166480000|2025-04-09 02:41:20|33.73|33.43|33.86|33.56|33.86|33.56|33.73|33.43|0
1744166490000|2025-04-09 02:41:30|33.73|33.43|33.88|33.58|33.88|33.58|33.73|33.43|0
1744166520000|2025-04-09 02:42:00|33.76|33.46|33.91|33.61|33.93|33.63|33.76|33.46|0
1744166530000|2025-04-09 02:42:10|33.74|33.44|33.89|33.59|33.89|33.59|33.74|33.44|0
1744166570000|2025-04-09 02:42:50|33.88|33.58|33.84|33.54|33.88|33.58|33.71|33.41|0
1744166580000|2025-04-09 02:43:00|33.86|33.56|33.88|33.58|33.88|33.58|33.73|33.43|0
1744166590000|2025-04-09 02:43:10|33.74|33.44|33.87|33.57|33.87|33.57|33.74|33.44|0
1744166610000|2025-04-09 02:43:30|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1744166620000|2025-04-09 02:43:40|33.76|33.46|33.96|33.66|33.96|33.66|33.76|33.46|0
1744166630000|2025-04-09 02:43:50|33.97|33.67|33.97|33.67|33.99|33.69|33.77|33.47|0
1744166640000|2025-04-09 02:44:00|33.77|33.47|33.97|33.67|33.99|33.69|33.77|33.47|0
1744166650000|2025-04-09 02:44:10|33.83|33.53|33.91|33.61|33.91|33.61|33.83|33.53|0
1744166670000|2025-04-09 02:44:30|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1744166680000|2025-04-09 02:44:40|34.02|33.72|34.04|33.74|34.04|33.74|33.94|33.64|0
1744166690000|2025-04-09 02:44:50|33.92|33.62|33.99|33.69|33.99|33.69|33.77|33.47|0
1744166710000|2025-04-09 02:45:10|33.91|33.61|33.92|33.62|33.92|33.62|33.91|33.61|0
1744166720000|2025-04-09 02:45:20|33.9|33.6|33.99|33.69|33.99|33.69|33.9|33.6|0
1744166760000|2025-04-09 02:46:00|33.76|33.46|33.96|33.66|33.96|33.66|33.76|33.46|0
1744166770000|2025-04-09 02:46:10|33.97|33.67|33.97|33.67|33.97|33.67|33.97|33.67|0
1744166780000|2025-04-09 02:46:20|33.77|33.47|33.91|33.61|33.91|33.61|33.77|33.47|0
1744166790000|2025-04-09 02:46:30|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1744166800000|2025-04-09 02:46:40|||||||||2
1744166850000|2025-04-09 02:47:30|33.88|33.58|34.04|33.74|34.04|33.74|33.88|33.58|0
1744166870000|2025-04-09 02:47:50|34.05|33.75|33.95|33.65|34.05|33.75|33.91|33.61|0
1744166880000|2025-04-09 02:48:00|34.05|33.75|34.05|33.75|34.05|33.75|34.05|33.75|0
1744166890000|2025-04-09 02:48:10|34.07|33.77|34.05|33.75|34.07|33.77|34.05|33.75|0
1744166910000|2025-04-09 02:48:30|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|0
1744166920000|2025-04-09 02:48:40|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1744166930000|2025-04-09 02:48:50|34.09|33.79|34.09|33.79|34.14|33.84|34.07|33.77|0
1744166950000|2025-04-09 02:49:10|34.07|33.77|34.12|33.82|34.12|33.82|34.07|33.77|0
1744166960000|2025-04-09 02:49:20|34.14|33.84|34.1|33.8|34.14|33.84|34.1|33.8|0
1744166970000|2025-04-09 02:49:30|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1744166980000|2025-04-09 02:49:40|34.14|33.84|34.1|33.8|34.17|33.92|34.1|33.8|17
1744167050000|2025-04-09 02:50:50|33.95|33.65|34.11|33.81|34.13|33.83|33.95|33.65|0
1744167060000|2025-04-09 02:51:00|34.1|33.8|34.13|33.83|34.13|33.83|34.1|33.8|0
1744167080000|2025-04-09 02:51:20|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1744167120000|2025-04-09 02:52:00|34.1|33.8|34.07|33.77|34.1|33.8|34.07|33.77|0
1744167130000|2025-04-09 02:52:10|34.06|33.76|34.13|33.83|34.13|33.83|34.06|33.76|0
1744167140000|2025-04-09 02:52:20|34.09|33.79|34.13|33.83|34.13|33.83|34.09|33.79|0
1744167160000|2025-04-09 02:52:40|34.12|33.82|34.16|33.86|34.16|33.86|34.1|33.8|0
1744167170000|2025-04-09 02:52:50|34.14|33.84|34.1|33.8|34.14|33.84|34.1|33.8|0
1744167180000|2025-04-09 02:53:00|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1744167240000|2025-04-09 02:54:00|34.14|33.84|34.1|33.8|34.14|33.84|34.1|33.8|0
1744167250000|2025-04-09 02:54:10|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1744167260000|2025-04-09 02:54:20|34.08|33.78|34.18|33.88|34.18|33.88|34.08|33.78|0
1744167270000|2025-04-09 02:54:30|34.08|33.78|34.16|33.86|34.16|33.86|34.08|33.78|0
1744167290000|2025-04-09 02:54:50|34.18|33.88|34.18|33.88|34.18|33.88|34.18|33.88|0
1744167320000|2025-04-09 02:55:20|34.17|33.87|34.21|33.91|34.21|33.91|34.11|33.81|0
1744167330000|2025-04-09 02:55:30|34.2|33.9|34.21|33.91|34.21|33.91|34.2|33.9|0
1744167340000|2025-04-09 02:55:40|34.19|33.89|34.23|33.93|34.23|33.93|34.19|33.89|0
1744167350000|2025-04-09 02:55:50|34.21|33.91|34.23|33.93|34.23|33.93|34.2|33.9|0
1744167360000|2025-04-09 02:56:00|34.11|33.81|34.26|33.96|34.26|33.96|34.11|33.81|0
1744167390000|2025-04-09 02:56:30|33.71|33.41|34.26|33.96|34.26|33.96|33.71|33.41|0
1744167400000|2025-04-09 02:56:40|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1744167410000|2025-04-09 02:56:50|34.3|34|34.3|34|34.3|34|34.3|34|0
1744167440000|2025-04-09 02:57:20|34.31|34.01|34.28|33.98|34.31|34.01|34.24|33.94|0
1744167460000|2025-04-09 02:57:40|34.18|33.88|34.28|34.03|34.28|34.03|33.7|33.42|0
1744167490000|2025-04-09 02:58:10|34.3|34|33.72|33.42|34.3|34|33.72|33.42|0
1744167510000|2025-04-09 02:58:30|34.28|33.98|33.72|33.42|34.28|33.98|33.72|33.42|0
1744167520000|2025-04-09 02:58:40|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1744167530000|2025-04-09 02:58:50|33.72|33.42|33.7|33.45|33.72|33.45|33.68|33.4|0
1744167540000|2025-04-09 02:59:00|34.28|34.03|34.28|33.98|34.28|34.03|34.26|33.96|0
1744167560000|2025-04-09 02:59:20|34.16|33.86|34.29|34.04|34.31|34.06|33.7|33.45|0
1744167570000|2025-04-09 02:59:30|34.27|33.99|33.7|33.45|34.27|33.99|33.7|33.45|0
1744167580000|2025-04-09 02:59:40|34.28|34.03|34.26|33.96|34.3|34.03|33.7|33.4|0
1744167590000|2025-04-09 02:59:50|34.28|34.03|34.28|33.98|34.28|34.03|34.28|33.98|0
1744167600000|2025-04-09 03:00:00|33.7|33.45|33.72|33.42|34.28|33.98|33.7|33.42|0
1744167610000|2025-04-09 03:00:10|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1744167620000|2025-04-09 03:00:20|34.26|33.96|34.21|33.91|34.26|33.96|33.71|33.41|0
1744167630000|2025-04-09 03:00:30|34.26|33.96|34.26|33.96|34.26|33.96|34.26|33.96|0
1744167640000|2025-04-09 03:00:40|33.7|33.4|34.23|33.93|34.23|33.93|33.69|33.39|0
1744167650000|2025-04-09 03:00:50|33.93|33.63|33.72|33.42|33.93|33.63|33.72|33.42|0
1744167660000|2025-04-09 03:01:00|34.26|33.96|33.71|33.41|34.26|33.96|33.71|33.41|0
1744167670000|2025-04-09 03:01:10|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1744167680000|2025-04-09 03:01:20|34.21|33.91|34.21|33.91|34.21|33.91|34.21|33.91|0
1744167690000|2025-04-09 03:01:30|33.69|33.39|33.71|33.41|33.71|33.41|33.69|33.39|0
1744167700000|2025-04-09 03:01:40|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1744167730000|2025-04-09 03:02:10|34.21|33.91|34.23|33.93|34.23|33.93|34.21|33.91|0
1744167770000|2025-04-09 03:02:50|33.69|33.39|33.72|33.42|33.72|33.42|33.69|33.39|0
1744167780000|2025-04-09 03:03:00|34.26|33.96|34.23|33.93|34.26|33.96|34.23|33.93|0
1744167790000|2025-04-09 03:03:10|34.21|33.91|33.72|33.42|34.23|33.93|33.72|33.42|0
1744167810000|2025-04-09 03:03:30|34.28|33.98|34.28|33.98|34.28|33.98|34.28|33.98|0
1744167830000|2025-04-09 03:03:50|34.26|33.96|34.28|33.98|34.28|33.98|33.71|33.41|0
1744167840000|2025-04-09 03:04:00|34.26|34.03|34.28|33.98|34.28|34.03|33.7|33.45|0
1744167850000|2025-04-09 03:04:10|33.7|33.4|34.28|34.03|34.28|34.03|33.7|33.4|0
1744167870000|2025-04-09 03:04:30|33.72|33.98|33.72|33.42|33.72|33.98|33.72|33.42|0
1744167880000|2025-04-09 03:04:40|34.28|33.98|34.28|34.03|34.28|34.03|34.28|33.98|0
1744167890000|2025-04-09 03:04:50|34.29|33.99|34.28|34.03|34.31|34.04|33.71|33.41|0
1744167900000|2025-04-09 03:05:00|34.26|33.98|34.28|34.03|34.31|34.06|34.26|33.98|0
1744167940000|2025-04-09 03:05:40|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|16
1744167950000|2025-04-09 03:05:50|34.46|34.16|34.48|34.18|34.48|34.18|34.46|34.16|0
1744167970000|2025-04-09 03:06:10|34.46|34.16|34.43|34.13|34.46|34.16|34.33|34.03|0
1744167980000|2025-04-09 03:06:20|34.46|34.16|34.43|34.13|34.46|34.16|34.43|34.13|0
1744167990000|2025-04-09 03:06:30|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1744168000000|2025-04-09 03:06:40|34.46|34.16|34.46|34.16|34.48|34.18|34.43|34.13|0
1744168010000|2025-04-09 03:06:50|34.44|34.14|34.48|34.18|34.48|34.18|34.44|34.14|0
1744168020000|2025-04-09 03:07:00|34.43|34.13|34.45|34.15|34.45|34.15|34.43|34.13|0
1744168050000|2025-04-09 03:07:30|34.43|34.13|34.48|34.18|34.48|34.18|34.38|34.08|0
1744168060000|2025-04-09 03:07:40|34.38|34.08|34.41|34.11|34.55|34.25|34.38|34.08|0
1744168070000|2025-04-09 03:07:50|34.55|34.25|34.41|34.11|34.57|34.27|34.41|34.11|0
1744168080000|2025-04-09 03:08:00|34.39|34.09|34.28|33.98|34.39|34.09|34.28|33.98|0
1744168090000|2025-04-09 03:08:10|34.26|33.96|34.28|33.98|34.31|34.01|33.71|33.41|0
1744168150000|2025-04-09 03:09:10|34|33.92|34.32|34.02|34.32|34.02|33.71|33.41|0
1744168160000|2025-04-09 03:09:20|34.3|34|34.3|34|34.3|34|34.3|34|0
1744168190000|2025-04-09 03:09:50|34.29|33.99|33.73|33.43|34.29|33.99|33.73|33.43|0
1744168200000|2025-04-09 03:10:00|34.27|33.97|33.73|33.43|34.3|34|33.73|33.43|0
1744168210000|2025-04-09 03:10:10|34.27|33.97|34.3|34|34.3|34|34.25|33.95|0
1744168220000|2025-04-09 03:10:20|33.71|33.41|34.24|33.94|34.24|33.94|33.71|33.41|0
1744168230000|2025-04-09 03:10:30|34.26|34.01|34.26|34.01|34.26|34.01|34.26|34.01|0
1744168260000|2025-04-09 03:11:00|34.23|33.96|34.26|34.01|34.26|34.01|33.53|33.23|0
1744168280000|2025-04-09 03:11:20|34.25|34|34.25|34|34.25|34.09|33.6|33.44|0
1744168290000|2025-04-09 03:11:30|34.23|33.98|34.3|34|34.3|34.09|34.15|33.98|1
1744168300000|2025-04-09 03:11:40|34.29|33.99|33.74|33.44|34.29|33.99|33.74|33.44|0
1744168320000|2025-04-09 03:12:00|34.32|34.02|34.3|34|34.35|34.05|34.3|34|0
1744168340000|2025-04-09 03:12:20|34.27|33.97|34.25|33.95|34.27|33.97|34.23|33.93|0
1744168350000|2025-04-09 03:12:30|34.27|33.97|34.3|34|34.3|34|34.27|33.97|0
1744168360000|2025-04-09 03:12:40|34.25|33.95|34.34|34.04|34.35|34.05|34.25|33.95|0
1744168370000|2025-04-09 03:12:50|34.35|34.05|34.37|34.07|34.37|34.07|33.71|33.41|1
1744168380000|2025-04-09 03:13:00|34.32|34.02|34.32|34.02|34.32|34.02|34.32|34.02|0
1744168400000|2025-04-09 03:13:20|34.33|34.03|33.75|33.45|34.35|34.05|33.71|33.41|0
1744168410000|2025-04-09 03:13:30|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1744168430000|2025-04-09 03:13:50|34.34|34.09|34.35|34.1|34.37|34.1|33.72|33.42|0
1744168440000|2025-04-09 03:14:00|34.37|34.12|34.32|34.02|34.38|34.12|33.75|33.45|0
1744168450000|2025-04-09 03:14:10|34.37|34.07|34.37|34.12|34.37|34.12|34.32|34.02|0
1744168460000|2025-04-09 03:14:20|34.36|34.06|33.75|33.45|34.37|34.12|33.75|33.45|0
1744168470000|2025-04-09 03:14:30|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1744168480000|2025-04-09 03:14:40|34.32|34.05|33.74|33.44|34.35|34.05|33.74|33.44|0
1744168490000|2025-04-09 03:14:50|34.37|34.07|34.37|34.07|34.37|34.07|34.37|34.07|0
1744168500000|2025-04-09 03:15:00|34.36|34.06|34.32|34.02|34.36|34.06|34.3|34|0
1744168520000|2025-04-09 03:15:20|34.3|34|33.74|33.44|34.3|34|33.74|33.44|0
1744168530000|2025-04-09 03:15:30|34.3|34|34.3|34|34.3|34|34.27|33.97|0
1744168540000|2025-04-09 03:15:40|34.29|33.99|34.3|34|34.3|34|34.29|33.99|0
1744168560000|2025-04-09 03:16:00|34.27|33.97|34.3|34|34.3|34|34.27|33.97|0
1744168570000|2025-04-09 03:16:10|34.27|33.97|33.74|33.44|34.35|34.05|33.74|33.44|0
1744168580000|2025-04-09 03:16:20|34.3|34|34.3|34|34.3|34|34.3|34|0
1744168590000|2025-04-09 03:16:30|34.27|33.97|34.3|34|34.3|34|34.25|33.95|0
1744168610000|2025-04-09 03:16:50|33.73|33.43|33.73|33.43|33.73|33.43|33.73|33.43|0
1744168620000|2025-04-09 03:17:00|34.27|33.97|34.25|33.95|34.27|33.97|34.25|33.95|0
1744168640000|2025-04-09 03:17:20|34.1|33.8|34.2|33.9|34.2|33.9|34.1|33.8|0
1744168660000|2025-04-09 03:17:40|34.19|33.89|34.22|33.92|34.22|33.92|34.18|33.88|0
1744168670000|2025-04-09 03:17:50|34.2|33.9|33.72|33.42|34.22|33.92|33.72|33.42|0
1744168680000|2025-04-09 03:18:00|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1744168700000|2025-04-09 03:18:20|34.19|33.89|34.27|33.97|34.27|33.97|33.72|33.42|0
1744168710000|2025-04-09 03:18:30|34.23|33.93|33.73|33.43|34.3|34|33.73|33.43|0
1744168720000|2025-04-09 03:18:40|33.71|33.41|33.74|33.44|34.3|34|33.71|33.41|0
1744168730000|2025-04-09 03:18:50|34.27|33.97|34.35|34.05|34.35|34.05|34.27|33.97|0
1744168740000|2025-04-09 03:19:00|34.32|34.02|34.37|34.07|34.37|34.12|33.72|33.43|0
1744168750000|2025-04-09 03:19:10|34.3|34.05|34.37|34.12|34.37|34.12|33.7|33.42|0
1744168760000|2025-04-09 03:19:20|34.4|34.15|34.37|34.12|34.4|34.15|34.37|34.12|0
1744168770000|2025-04-09 03:19:30|34.4|34.1|34.37|34.12|34.4|34.12|33.73|33.48|0
1744168780000|2025-04-09 03:19:40|34.39|34.09|34.37|34.12|34.39|34.12|34.37|34.09|0
1744168790000|2025-04-09 03:19:50|34.4|34.15|34.42|34.17|34.42|34.17|34.37|34.07|0
1744168800000|2025-04-09 03:20:00|34.4|34.15|34.4|34.1|34.43|34.24|34.32|34.1|0
1744168810000|2025-04-09 03:20:10|34.38|34.13|34.4|34.15|34.43|34.26|34.28|34.1|2
1744168820000|2025-04-09 03:20:20|34.35|34.05|34.4|34.15|34.4|34.15|34.35|34.05|0
1744168830000|2025-04-09 03:20:30|34.37|34.12|34.37|34.12|34.37|34.12|34.37|34.12|0
1744168850000|2025-04-09 03:20:50|34.4|34.1|34.37|34.12|34.4|34.12|34.35|34.05|0
1744168870000|2025-04-09 03:21:10|34.39|34.09|34.4|34.15|34.4|34.15|34.39|34.09|0
1744168880000|2025-04-09 03:21:20|34.35|34.05|34.4|34.15|34.41|34.16|34.33|34.05|0
1744168890000|2025-04-09 03:21:30|34.41|34.16|34.41|34.16|34.41|34.16|34.41|34.16|0
1744168900000|2025-04-09 03:21:40|34.35|34.05|34.67|34.37|34.67|34.37|34.35|34.05|0
1744168910000|2025-04-09 03:21:50|34.52|34.22|34.54|34.24|34.62|34.32|34.52|34.22|0
1744168920000|2025-04-09 03:22:00|34.62|34.32|34.52|34.22|34.62|34.32|34.5|34.2|0
1744168930000|2025-04-09 03:22:10|34.59|34.29|34.52|34.22|34.62|34.32|34.49|34.19|0
1744168950000|2025-04-09 03:22:30|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1744168960000|2025-04-09 03:22:40|34.51|34.21|34.62|34.32|34.62|34.32|34.51|34.21|0
1744168990000|2025-04-09 03:23:10|34.68|34.38|34.68|34.38|34.69|34.39|34.68|34.38|0
1744169000000|2025-04-09 03:23:20|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1744169010000|2025-04-09 03:23:30|34.49|34.19|34.68|34.38|34.68|34.38|34.49|34.19|0
1744169020000|2025-04-09 03:23:40|34.65|34.35|34.59|34.29|34.65|34.35|34.59|34.29|0
1744169040000|2025-04-09 03:24:00|34.57|34.27|34.59|34.29|34.62|34.32|34.49|34.19|0
1744169050000|2025-04-09 03:24:10|34.51|34.21|34.62|34.32|34.62|34.32|34.51|34.21|0
1744169070000|2025-04-09 03:24:30|34.49|34.19|34.62|34.32|34.62|34.32|34.49|34.19|0
1744169080000|2025-04-09 03:24:40|34.61|34.31|34.63|34.33|34.64|34.34|34.49|34.19|0
1744169110000|2025-04-09 03:25:10|34.62|34.32|34.55|34.25|34.7|34.4|34.52|34.22|0
1744169120000|2025-04-09 03:25:20|34.65|34.35|34.65|34.35|34.65|34.35|34.65|34.35|0
1744169130000|2025-04-09 03:25:30|34.62|34.32|34.7|34.4|34.7|34.4|34.62|34.32|0
1744169140000|2025-04-09 03:25:40|34.66|34.36|34.73|34.48|34.73|34.48|34.52|34.22|0
1744169150000|2025-04-09 03:25:50|34.52|34.22|34.73|34.43|34.73|34.43|34.52|34.22|0
1744169170000|2025-04-09 03:26:10|34.7|34.45|34.7|34.4|34.7|34.45|34.65|34.38|0
1744169180000|2025-04-09 03:26:20|34.68|34.38|34.68|34.38|34.68|34.38|34.68|34.38|0
1744169190000|2025-04-09 03:26:30|34.56|34.26|34.71|34.46|34.71|34.46|34.56|34.26|0
1744169200000|2025-04-09 03:26:40|34.75|34.45|34.73|34.43|34.75|34.45|34.57|34.27|0
1744169220000|2025-04-09 03:27:00|34.52|34.22|34.73|34.48|34.73|34.48|34.52|34.22|0
1744169230000|2025-04-09 03:27:10|34.52|34.22|34.75|34.5|34.75|34.5|34.52|34.22|0
1744169240000|2025-04-09 03:27:20|34.72|34.42|34.73|34.48|34.73|34.48|34.72|34.42|0
1744169260000|2025-04-09 03:27:40|34.72|34.47|34.64|34.56|34.77|34.61|34.64|34.47|0
1744169270000|2025-04-09 03:27:50|34.72|34.47|34.53|34.45|34.74|34.59|34.48|34.25|2
1744169280000|2025-04-09 03:28:00|34.67|34.59|34.7|34.45|34.74|34.59|34.5|34.33|0
1744169290000|2025-04-09 03:28:10|34.72|34.47|34.7|34.45|34.72|34.47|34.7|34.45|0
1744169300000|2025-04-09 03:28:20|34.69|34.39|34.72|34.47|34.72|34.47|34.69|34.39|0
1744169310000|2025-04-09 03:28:30|34.57|34.27|34.7|34.45|34.7|34.45|34.57|34.27|0
1744169320000|2025-04-09 03:28:40|34.69|34.39|34.7|34.45|34.7|34.45|34.69|34.39|0
1744169330000|2025-04-09 03:28:50|34.69|34.39|34.7|34.45|34.7|34.45|34.69|34.39|0
1744169360000|2025-04-09 03:29:20|34.69|34.39|34.5|34.42|34.69|34.42|34.5|34.39|0
1744169370000|2025-04-09 03:29:30|34.64|34.56|34.72|34.47|34.72|34.56|34.58|34.33|0
1744169400000|2025-04-09 03:30:00|34.7|34.45|34.67|34.59|34.72|34.59|34.57|34.27|4
1744169410000|2025-04-09 03:30:10|34.65|34.57|34.73|34.48|34.73|34.57|34.59|34.34|0
1744169430000|2025-04-09 03:30:30|34.71|34.46|34.71|34.41|34.71|34.46|34.55|34.25|0
1744169460000|2025-04-09 03:31:00|34.69|34.39|34.68|34.38|34.69|34.39|34.61|34.31|0
1744169470000|2025-04-09 03:31:10|34.69|34.39|34.71|34.41|34.71|34.41|34.61|34.31|0
1744169480000|2025-04-09 03:31:20|34.69|34.39|34.71|34.46|34.71|34.46|34.69|34.39|0
1744169490000|2025-04-09 03:31:30|34.62|34.32|34.62|34.32|34.62|34.32|34.62|34.32|0
1744169500000|2025-04-09 03:31:40|34.71|34.41|34.69|34.44|34.71|34.44|34.69|34.39|0
1744169510000|2025-04-09 03:31:50|34.61|34.31|34.63|34.33|34.63|34.33|34.61|34.31|0
1744169520000|2025-04-09 03:32:00|34.71|34.41|34.68|34.38|34.71|34.41|34.61|34.31|0
1744169530000|2025-04-09 03:32:10|34.66|34.36|34.61|34.31|34.66|34.36|34.61|34.31|0
1744169540000|2025-04-09 03:32:20|34.64|34.34|34.64|34.34|34.68|34.38|34.64|34.34|0
1744169550000|2025-04-09 03:32:30|34.66|34.36|34.64|34.34|34.66|34.36|34.63|34.33|0
1744169560000|2025-04-09 03:32:40|34.68|34.38|34.69|34.39|34.69|34.39|34.68|34.38|0
1744169570000|2025-04-09 03:32:50|34.68|34.38|34.68|34.38|34.71|34.41|34.68|34.38|0
1744169580000|2025-04-09 03:33:00|34.61|34.31|34.62|34.32|34.62|34.32|34.61|34.31|0
1744169590000|2025-04-09 03:33:10|34.66|34.36|34.64|34.34|34.66|34.36|34.64|34.34|0
1744169620000|2025-04-09 03:33:40|34.66|34.36|34.68|34.38|34.71|34.41|34.61|34.31|0
1744169650000|2025-04-09 03:34:10|34.69|34.39|34.71|34.41|34.71|34.41|34.62|34.32|0
1744169670000|2025-04-09 03:34:30|34.69|34.44|34.65|34.4|34.69|34.44|34.65|34.36|0
1744169680000|2025-04-09 03:34:40|34.71|34.46|34.71|34.46|34.71|34.46|34.71|34.46|0
1744169710000|2025-04-09 03:35:10|34.66|34.36|34.81|34.51|34.81|34.54|34.66|34.36|2
1744169720000|2025-04-09 03:35:20|34.69|34.44|34.81|34.56|34.81|34.56|34.69|34.44|0
1744169730000|2025-04-09 03:35:30|34.71|34.63|34.65|34.57|34.76|34.63|34.65|34.46|0
1744169760000|2025-04-09 03:36:00|34.71|34.46|34.81|34.56|34.81|34.6|34.65|34.46|4
1744169770000|2025-04-09 03:36:10|34.79|34.49|34.9|34.6|34.9|34.6|34.79|34.49|0
1744169780000|2025-04-09 03:36:20|34.98|34.68|34.94|34.69|34.98|34.71|34.87|34.57|1
1744169790000|2025-04-09 03:36:30|34.96|34.66|34.94|34.69|34.96|34.71|34.87|34.57|0
1744169800000|2025-04-09 03:36:40|34.86|34.64|34.94|34.64|34.95|34.65|34.86|34.61|0
1744169820000|2025-04-09 03:37:00|34.86|34.56|34.91|34.61|34.94|34.64|34.86|34.56|0
1744169830000|2025-04-09 03:37:10|34.92|34.62|34.94|34.64|34.94|34.64|34.86|34.56|0
1744169840000|2025-04-09 03:37:20|34.87|34.57|34.94|34.69|34.94|34.69|34.87|34.57|0
1744169850000|2025-04-09 03:37:30|34.87|34.57|34.96|34.71|34.96|34.71|34.86|34.57|0
1744169860000|2025-04-09 03:37:40|34.86|34.56|34.94|34.69|34.94|34.69|34.86|34.56|0
1744169880000|2025-04-09 03:38:00|34.87|34.57|34.86|34.61|34.87|34.61|34.86|34.57|0
1744169890000|2025-04-09 03:38:10|34.87|34.57|34.94|34.69|34.96|34.71|34.87|34.57|0
1744169950000|2025-04-09 03:39:10|34.95|34.65|34.96|34.71|34.96|34.71|34.95|34.65|0
1744169960000|2025-04-09 03:39:20|34.95|34.65|34.94|34.69|34.95|34.69|34.94|34.65|0
1744169970000|2025-04-09 03:39:30|34.87|34.57|34.92|34.62|34.92|34.62|34.87|34.57|0
1744169980000|2025-04-09 03:39:40|34.94|34.64|34.98|34.68|34.98|34.69|34.87|34.57|0
1744169990000|2025-04-09 03:39:50|34.88|34.58|34.96|34.66|34.96|34.66|34.88|34.58|0
1744170000000|2025-04-09 03:40:00|34.95|34.65|34.95|34.65|34.95|34.65|34.95|34.65|0
1744170010000|2025-04-09 03:40:10|34.96|34.66|35|34.7|35|34.7|34.88|34.58|0
1744170020000|2025-04-09 03:40:20|35.01|34.71|35|34.7|35.01|34.71|35|34.7|0
1744170030000|2025-04-09 03:40:30|35.01|34.71|35.03|34.73|35.03|34.73|34.92|34.62|0
1744170040000|2025-04-09 03:40:40|34.92|34.62|34.94|34.64|35|34.7|34.92|34.62|0
1744170050000|2025-04-09 03:40:50|34.98|34.68|35|34.7|35|34.7|34.92|34.62|0
1744170060000|2025-04-09 03:41:00|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1744170070000|2025-04-09 03:41:10|34.97|34.67|34.95|34.65|34.97|34.67|34.95|34.65|0
1744170080000|2025-04-09 03:41:20|34.96|34.66|34.96|34.66|34.96|34.66|34.96|34.66|0
1744170090000|2025-04-09 03:41:30|34.92|34.62|34.98|34.68|34.98|34.68|34.92|34.62|0
1744170100000|2025-04-09 03:41:40|34.97|34.67|35|34.7|35|34.7|34.93|34.63|0
1744170110000|2025-04-09 03:41:50|35.01|34.71|34.95|34.65|35.01|34.71|34.93|34.63|0
1744170120000|2025-04-09 03:42:00|35.03|34.73|35|34.7|35.03|34.73|34.9|34.6|0
1744170130000|2025-04-09 03:42:10|34.95|34.65|34.92|34.62|35.03|34.73|34.9|34.6|0
1744170140000|2025-04-09 03:42:20|35|34.7|35.03|34.73|35.03|34.73|34.93|34.63|0
1744170160000|2025-04-09 03:42:40|34.96|34.78|35.03|34.78|35.03|34.78|34.96|34.66|0
1744170200000|2025-04-09 03:43:20|35.04|34.74|35.03|34.73|35.04|34.78|35.02|34.72|0
1744170210000|2025-04-09 03:43:30|34.98|34.68|35.03|34.78|35.03|34.78|34.98|34.68|0
1744170230000|2025-04-09 03:43:50|34.98|34.68|35.01|34.76|35.01|34.76|34.98|34.68|0
1744170250000|2025-04-09 03:44:10|35.02|34.72|35.03|34.73|35.03|34.73|35.02|34.72|0
1744170260000|2025-04-09 03:44:20|34.99|34.69|34.97|34.72|34.99|34.72|34.97|34.69|0
1744170270000|2025-04-09 03:44:30|35.01|34.76|35.01|34.76|35.01|34.76|35.01|34.76|0
1744170290000|2025-04-09 03:44:50|35.03|34.73|35.03|34.78|35.03|34.78|35.03|34.73|0
1744170300000|2025-04-09 03:45:00|35.05|34.75|34.97|34.67|35.05|34.78|34.95|34.65|0
1744170310000|2025-04-09 03:45:10|35.03|34.73|35.01|34.76|35.05|34.78|34.97|34.68|0
1744170330000|2025-04-09 03:45:30|34.95|34.65|34.98|34.68|35.03|34.73|34.95|34.65|0
1744170380000|2025-04-09 03:46:20|34.99|34.69|34.95|34.65|35.03|34.73|34.95|34.65|0
1744170400000|2025-04-09 03:46:40|34.96|34.66|34.96|34.66|34.96|34.66|34.95|34.65|0
1744170430000|2025-04-09 03:47:10|34.95|34.65|34.95|34.65|34.95|34.65|34.95|34.65|0
1744170440000|2025-04-09 03:47:20|34.93|34.63|34.91|34.61|34.93|34.63|34.88|34.61|0
1744170480000|2025-04-09 03:48:00|34.79|34.54|34.91|34.61|34.91|34.61|34.79|34.54|0
1744170530000|2025-04-09 03:48:50|34.89|34.64|34.93|34.63|34.93|34.66|34.89|34.63|0
1744170540000|2025-04-09 03:49:00|34.91|34.61|34.91|34.61|34.91|34.61|34.91|34.61|0
1744170580000|2025-04-09 03:49:40|34.93|34.66|34.93|34.68|34.93|34.68|34.93|34.61|0
1744170600000|2025-04-09 03:50:00|34.91|34.63|34.91|34.61|34.91|34.63|34.91|34.61|0
1744170640000|2025-04-09 03:50:40|34.86|34.59|34.88|34.58|34.89|34.59|34.86|34.58|0
1744170650000|2025-04-09 03:50:50|34.86|34.61|34.86|34.61|34.86|34.61|34.86|34.61|0
1744170660000|2025-04-09 03:51:00|34.74|34.66|34.78|34.48|34.79|34.66|34.63|34.33|2
1744170670000|2025-04-09 03:51:10|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744170710000|2025-04-09 03:51:50|34.77|34.47|34.73|34.43|34.81|34.51|34.73|34.43|0
1744170720000|2025-04-09 03:52:00|34.85|34.55|34.87|34.57|34.87|34.57|34.85|34.55|0
1744170780000|2025-04-09 03:53:00|34.88|34.58|34.87|34.57|34.9|34.6|34.73|34.43|0
1744170790000|2025-04-09 03:53:10|34.88|34.58|34.9|34.6|34.9|34.6|34.84|34.57|0
1744170800000|2025-04-09 03:53:20|34.8|34.55|34.8|34.5|34.89|34.63|34.8|34.5|0
1744170810000|2025-04-09 03:53:30|34.88|34.58|34.88|34.58|34.88|34.58|34.88|34.58|0
1744170820000|2025-04-09 03:53:40|34.77|34.47|34.85|34.55|34.85|34.55|34.77|34.47|0
1744170830000|2025-04-09 03:53:50|34.83|34.53|34.83|34.53|34.83|34.53|34.83|34.53|0
1744170860000|2025-04-09 03:54:20|34.85|34.55|34.86|34.56|34.86|34.56|34.85|34.55|0
1744170870000|2025-04-09 03:54:30|34.65|34.35|34.88|34.58|34.88|34.58|34.65|34.35|0
1744170880000|2025-04-09 03:54:40|34.85|34.6|34.91|34.61|34.91|34.61|34.85|34.57|0
1744170900000|2025-04-09 03:55:00|34.88|34.58|34.91|34.66|34.91|34.66|34.88|34.58|0
1744170910000|2025-04-09 03:55:10|34.85|34.77|34.91|34.66|34.91|34.77|34.76|34.6|0
1744170930000|2025-04-09 03:55:30|34.85|34.61|34.85|34.77|34.85|34.77|34.85|34.61|0
1744170940000|2025-04-09 03:55:40|34.77|34.69|34.92|34.67|34.93|34.77|34.77|34.67|3
1744170950000|2025-04-09 03:55:50|34.94|34.64|34.92|34.67|34.94|34.78|34.78|34.58|0
1744170960000|2025-04-09 03:56:00|34.9|34.62|34.86|34.61|34.9|34.65|34.86|34.61|0
1744170970000|2025-04-09 03:56:10|34.92|34.67|34.92|34.67|34.92|34.67|34.92|34.67|0
1744170980000|2025-04-09 03:56:20|34.94|34.64|34.92|34.67|34.94|34.67|34.91|34.64|0
1744170990000|2025-04-09 03:56:30|34.9|34.65|34.86|34.61|34.91|34.72|34.8|34.61|1
1744171000000|2025-04-09 03:56:40|34.92|34.67|34.9|34.65|34.92|34.67|34.86|34.56|0
1744171020000|2025-04-09 03:57:00|34.86|34.6|34.92|34.67|34.94|34.67|34.67|34.37|0
1744171030000|2025-04-09 03:57:10|34.9|34.65|34.92|34.67|34.92|34.67|34.88|34.61|0
1744171040000|2025-04-09 03:57:20|34.86|34.78|34.86|34.61|34.95|34.78|34.86|34.61|0
1744171050000|2025-04-09 03:57:30|34.92|34.67|34.9|34.65|34.92|34.67|34.9|34.65|0
1744171060000|2025-04-09 03:57:40|34.92|34.67|34.92|34.67|34.92|34.67|34.92|34.67|0
1744171070000|2025-04-09 03:57:50|34.87|34.57|34.84|34.59|34.94|34.67|34.7|34.4|0
1744171080000|2025-04-09 03:58:00|34.9|34.65|34.89|34.59|34.92|34.65|34.75|34.45|0
1744171110000|2025-04-09 03:58:30|34.86|34.61|34.86|34.61|34.92|34.62|34.86|34.6|0
1744171120000|2025-04-09 03:58:40|34.92|34.67|34.84|34.54|34.92|34.67|34.84|34.54|0
1744171130000|2025-04-09 03:58:50|34.92|34.62|34.89|34.59|34.92|34.62|34.89|34.59|0
1744171140000|2025-04-09 03:59:00|34.87|34.57|34.89|34.59|34.89|34.59|34.87|34.57|0
1744171150000|2025-04-09 03:59:10|34.87|34.57|34.82|34.52|34.87|34.57|34.8|34.5|0
1744171160000|2025-04-09 03:59:20|34.78|34.48|34.89|34.59|34.89|34.59|34.78|34.48|0
1744171170000|2025-04-09 03:59:30|34.79|34.49|34.84|34.54|34.87|34.57|34.79|34.49|0
1744171180000|2025-04-09 03:59:40|34.85|34.55|34.8|34.5|34.87|34.57|34.78|34.48|0
1744171190000|2025-04-09 03:59:50|34.71|34.41|34.79|34.49|34.79|34.49|34.71|34.41|0
1744171200000|2025-04-09 04:00:00|34.78|34.48|34.77|34.47|34.84|34.54|34.69|34.39|0
1744171210000|2025-04-09 04:00:10|34.76|34.46|34.76|34.46|34.76|34.46|34.76|34.46|0
1744171220000|2025-04-09 04:00:20|34.78|34.48|34.72|34.42|34.79|34.49|34.72|34.42|0
1744171230000|2025-04-09 04:00:30|34.76|34.46|34.74|34.44|34.77|34.47|34.6|34.3|0
1744171240000|2025-04-09 04:00:40|34.79|34.49|34.84|34.54|34.84|34.54|34.63|34.33|0
1744171250000|2025-04-09 04:00:50|34.81|34.51|34.81|34.51|34.81|34.51|34.68|34.38|0
1744171260000|2025-04-09 04:01:00|34.71|34.41|34.76|34.46|34.81|34.51|34.61|34.31|0
1744171270000|2025-04-09 04:01:10|34.75|34.45|34.54|34.24|34.75|34.45|34.51|34.21|0
1744171280000|2025-04-09 04:01:20|34.55|34.25|34.23|33.93|34.57|34.27|34.14|33.84|0
1744171290000|2025-04-09 04:01:30|34.2|33.9|33.95|33.65|34.2|33.9|33.95|33.65|0
1744171300000|2025-04-09 04:01:40|33.96|33.66|33.93|33.63|34.01|33.71|33.78|33.48|0
1744171310000|2025-04-09 04:01:50|33.95|33.65|34.03|33.73|34.03|33.73|33.78|33.48|0
1744171320000|2025-04-09 04:02:00|34.01|33.71|33.82|33.52|34.01|33.71|33.71|33.41|0
1744171330000|2025-04-09 04:02:10|33.69|33.39|33.69|33.39|33.81|33.51|33.58|33.28|0
1744171340000|2025-04-09 04:02:20|33.58|33.28|33.85|33.55|33.85|33.55|33.58|33.28|0
1744171350000|2025-04-09 04:02:30|33.87|33.57|33.83|33.53|33.87|33.57|33.67|33.37|0
1744171360000|2025-04-09 04:02:40|33.69|33.39|33.88|33.58|33.88|33.58|33.69|33.39|0
1744171370000|2025-04-09 04:02:50|33.73|33.43|33.85|33.55|33.87|33.57|33.69|33.39|0
1744171380000|2025-04-09 04:03:00|33.88|33.58|33.92|33.62|33.95|33.65|33.74|33.44|0
1744171390000|2025-04-09 04:03:10|33.96|33.66|34|33.7|34.01|33.71|33.96|33.66|0
1744171400000|2025-04-09 04:03:20|34.02|33.72|34|33.7|34.02|33.72|34|33.7|0
1744171410000|2025-04-09 04:03:30|34.01|33.71|34.18|33.88|34.18|33.88|34|33.7|0
1744171420000|2025-04-09 04:03:40|34.15|33.85|34.26|33.96|34.29|33.99|34.07|33.77|0
1744171430000|2025-04-09 04:03:50|34.29|33.99|34.3|34|34.44|34.19|34.2|33.9|10
1744171440000|2025-04-09 04:04:00|34.2|33.9|34.41|34.11|34.44|34.14|34.2|33.9|0
1744171450000|2025-04-09 04:04:10|34.33|34.08|34.16|33.86|34.34|34.08|34.07|33.77|0
1744171460000|2025-04-09 04:04:20|34.25|33.95|34.26|33.96|34.33|34.03|34.2|33.9|0
1744171470000|2025-04-09 04:04:30|34.23|33.93|34.2|33.9|34.23|33.93|34.1|33.8|0
1744171480000|2025-04-09 04:04:40|34.21|33.91|34.23|33.93|34.27|33.97|34.18|33.88|0
1744171490000|2025-04-09 04:04:50|34.21|33.91|34.16|33.86|34.21|33.91|34.16|33.86|0
1744171500000|2025-04-09 04:05:00|34.26|33.96|34.18|33.88|34.31|34.01|34.05|33.75|0
1744171520000|2025-04-09 04:05:20|34.15|33.85|34.21|33.91|34.21|33.91|34.1|33.8|0
1744171530000|2025-04-09 04:05:30|34.18|33.88|34.16|33.86|34.18|33.88|34.16|33.86|0
1744171540000|2025-04-09 04:05:40|34.15|33.85|34.16|33.86|34.18|33.88|34.08|33.78|0
1744171550000|2025-04-09 04:05:50|34.13|33.83|34.13|33.83|34.21|33.91|34.04|33.74|0
1744171560000|2025-04-09 04:06:00|34.14|33.84|34.06|33.76|34.14|33.84|34.06|33.76|0
1744171570000|2025-04-09 04:06:10|34.09|33.79|34.15|33.85|34.15|33.85|34.06|33.76|0
1744171580000|2025-04-09 04:06:20|34.13|33.83|34.03|33.73|34.13|33.83|34.02|33.72|0
1744171600000|2025-04-09 04:06:40|34.02|33.72|34.18|33.88|34.18|33.88|34.02|33.72|0
1744171610000|2025-04-09 04:06:50|34.16|33.86|34.15|33.85|34.16|33.86|34.06|33.76|0
1744171620000|2025-04-09 04:07:00|34.13|33.83|34.26|33.96|34.26|33.96|34.08|33.78|0
1744171630000|2025-04-09 04:07:10|34.24|33.94|34.28|33.98|34.3|34|34.18|33.88|0
1744171640000|2025-04-09 04:07:20|34.26|33.96|34.21|33.91|34.26|33.96|34.21|33.91|0
1744171650000|2025-04-09 04:07:30|34.18|33.88|34.23|33.93|34.23|33.93|34.08|33.78|0
1744171660000|2025-04-09 04:07:40|34.24|33.94|34.28|33.98|34.28|33.98|34.24|33.94|0
1744171680000|2025-04-09 04:08:00|34.14|33.84|34.31|34.01|34.31|34.01|34.14|33.84|0
1744171690000|2025-04-09 04:08:10|34.28|33.98|34.36|34.06|34.36|34.06|34.19|33.89|0
1744171700000|2025-04-09 04:08:20|34.33|34.03|34.31|34.01|34.33|34.03|34.21|33.91|0
1744171710000|2025-04-09 04:08:30|34.3|34|34.33|34.03|34.36|34.06|34.21|33.91|0
1744171720000|2025-04-09 04:08:40|34.36|34.06|34.31|34.01|34.36|34.06|34.23|33.93|0
1744171730000|2025-04-09 04:08:50|34.3|34|34.29|33.99|34.3|34|34.19|33.89|0
1744171740000|2025-04-09 04:09:00|34.33|34.03|34.36|34.06|34.36|34.06|34.23|33.93|0
1744171790000|2025-04-09 04:09:50|34.21|33.91|34.46|34.16|34.48|34.18|34.21|33.91|0
1744171800000|2025-04-09 04:10:00|34.51|34.21|34.38|34.08|34.51|34.21|34.38|34.08|0
1744171810000|2025-04-09 04:10:10|34.41|34.11|34.43|34.13|34.43|34.13|34.41|34.11|0
1744171820000|2025-04-09 04:10:20|34.27|33.97|34.41|34.11|34.41|34.11|34.27|33.97|0
1744171830000|2025-04-09 04:10:30|34.45|34.15|34.44|34.14|34.45|34.15|34.4|34.1|0
1744171840000|2025-04-09 04:10:40|34.42|34.12|34.44|34.14|34.44|34.14|34.32|34.02|0
1744171850000|2025-04-09 04:10:50|34.42|34.12|34.41|34.11|34.42|34.12|34.41|34.11|0
1744171860000|2025-04-09 04:11:00|34.42|34.12|34.39|34.09|34.44|34.14|34.27|33.97|0
1744171870000|2025-04-09 04:11:10|34.36|34.06|34.41|34.11|34.41|34.11|34.31|34.01|0
1744171880000|2025-04-09 04:11:20|34.4|34.1|34.42|34.12|34.45|34.15|34.39|34.09|0
1744171920000|2025-04-09 04:12:00|34.4|34.1|34.42|34.12|34.42|34.12|34.39|34.09|0
1744171940000|2025-04-09 04:12:20|34.4|34.1|34.37|34.07|34.4|34.1|34.32|34.02|0
1744171950000|2025-04-09 04:12:30|34.41|34.11|34.37|34.07|34.41|34.11|34.37|34.07|0
1744171960000|2025-04-09 04:12:40|34.39|34.09|34.41|34.11|34.41|34.11|34.39|34.09|0
1744171970000|2025-04-09 04:12:50|34.35|34.05|34.36|34.06|34.36|34.06|34.35|34.05|0
1744171990000|2025-04-09 04:13:10|34.35|34.05|34.33|34.03|34.35|34.05|34.33|34.03|0
1744172000000|2025-04-09 04:13:20|34.32|34.02|34.21|33.91|34.32|34.02|34.18|33.88|0
1744172010000|2025-04-09 04:13:30|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1744172020000|2025-04-09 04:13:40|34.25|33.95|34.33|34.03|34.33|34.03|34.17|33.87|0
1744172030000|2025-04-09 04:13:50|34.31|34.01|34.41|34.11|34.41|34.11|34.23|33.93|0
1744172040000|2025-04-09 04:14:00|34.43|34.13|34.38|34.08|34.43|34.13|34.38|34.08|0
1744172060000|2025-04-09 04:14:20|34.39|34.09|34.43|34.13|34.43|34.13|34.38|34.08|0
1744172070000|2025-04-09 04:14:30|34.44|34.14|34.46|34.16|34.46|34.16|34.44|34.14|0
1744172100000|2025-04-09 04:15:00|34.44|34.14|34.43|34.13|34.44|34.14|34.35|34.05|0
1744172110000|2025-04-09 04:15:10|34.39|34.09|34.41|34.11|34.41|34.11|34.39|34.09|0
1744172130000|2025-04-09 04:15:30|34.4|34.1|34.35|34.05|34.4|34.1|34.33|34.03|0
1744172150000|2025-04-09 04:15:50|34.33|34.03|34.36|34.06|34.36|34.06|34.33|34.03|0
1744172160000|2025-04-09 04:16:00|34.33|34.03|34.33|34.03|34.35|34.05|34.26|33.96|0
1744172170000|2025-04-09 04:16:10|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1744172190000|2025-04-09 04:16:30|34.21|33.91|34.36|34.06|34.36|34.06|34.21|33.91|0
1744172200000|2025-04-09 04:16:40|34.39|34.09|34.38|34.08|34.39|34.09|34.38|34.08|0
1744172220000|2025-04-09 04:17:00|34.39|34.09|34.51|34.21|34.51|34.21|34.29|33.99|0
1744172230000|2025-04-09 04:17:10|34.53|34.23|34.51|34.21|34.54|34.24|34.51|34.21|0
1744172240000|2025-04-09 04:17:20|34.56|34.26|34.55|34.25|34.56|34.26|34.41|34.11|0
1744172250000|2025-04-09 04:17:30|34.53|34.23|34.51|34.21|34.53|34.23|34.5|34.2|0
1744172260000|2025-04-09 04:17:40|34.5|34.2|34.53|34.23|34.56|34.26|34.49|34.19|0
1744172270000|2025-04-09 04:17:50|34.56|34.26|34.58|34.28|34.59|34.29|34.53|34.23|0
1744172290000|2025-04-09 04:18:10|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1744172300000|2025-04-09 04:18:20|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1744172330000|2025-04-09 04:18:50|34.61|34.31|34.63|34.33|34.63|34.33|34.51|34.21|0
1744172350000|2025-04-09 04:19:10|34.59|34.29|34.61|34.31|34.61|34.31|34.51|34.21|0
1744172390000|2025-04-09 04:19:50|||||||||1
1744172420000|2025-04-09 04:20:20|34.63|34.33|34.63|34.33|34.63|34.33|34.63|34.33|0
1744172460000|2025-04-09 04:21:00|34.64|34.34|34.73|34.43|34.73|34.43|34.59|34.29|0
1744172470000|2025-04-09 04:21:10|34.71|34.41|34.71|34.41|34.71|34.41|34.71|34.41|0
1744172480000|2025-04-09 04:21:20|34.68|34.38|34.71|34.41|34.71|34.41|34.6|34.3|0
1744172500000|2025-04-09 04:21:40|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744172520000|2025-04-09 04:22:00|34.67|34.37|34.72|34.42|34.72|34.42|34.53|34.23|0
1744172530000|2025-04-09 04:22:10|34.67|34.37|34.7|34.4|34.7|34.4|34.55|34.25|0
1744172550000|2025-04-09 04:22:30|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744172560000|2025-04-09 04:22:40|34.7|34.4|34.72|34.42|34.72|34.42|34.7|34.4|0
1744172570000|2025-04-09 04:22:50|34.7|34.4|34.7|34.4|34.7|34.4|34.55|34.25|0
1744172590000|2025-04-09 04:23:10|34.72|34.42|34.72|34.42|34.72|34.42|34.72|34.42|0
1744172630000|2025-04-09 04:23:50|34.73|34.43|34.85|34.55|34.85|34.55|34.65|34.35|0
1744172650000|2025-04-09 04:24:10|34.83|34.53|34.9|34.6|34.9|34.6|34.72|34.42|0
1744172660000|2025-04-09 04:24:20|34.88|34.58|34.84|34.54|34.94|34.64|34.8|34.5|0
1744172670000|2025-04-09 04:24:30|34.9|34.6|34.81|34.51|34.9|34.6|34.81|34.51|0
1744172680000|2025-04-09 04:24:40|34.87|34.57|34.84|34.54|34.87|34.57|34.84|34.54|0
1744172690000|2025-04-09 04:24:50|34.93|34.63|34.93|34.63|34.93|34.63|34.93|34.63|0
1744172700000|2025-04-09 04:25:00|34.91|34.61|34.95|34.65|34.95|34.65|34.75|34.45|0
1744172710000|2025-04-09 04:25:10|34.84|34.54|35.03|34.78|35.03|34.78|34.82|34.54|0
1744172720000|2025-04-09 04:25:20|35.02|34.77|35.02|34.72|35.02|34.77|35.02|34.72|7
1744172750000|2025-04-09 04:25:50|34.9|34.6|34.88|34.58|34.9|34.6|34.88|34.58|0
1744172760000|2025-04-09 04:26:00|34.87|34.57|34.9|34.6|34.9|34.6|34.87|34.57|0
1744172770000|2025-04-09 04:26:10|34.88|34.58|34.93|34.63|34.93|34.63|34.88|34.58|0
1744172800000|2025-04-09 04:26:40|34.95|34.65|35.03|34.73|35.03|34.73|34.85|34.55|0
1744172810000|2025-04-09 04:26:50|34.93|34.63|35.05|34.75|35.05|34.75|34.93|34.63|0
1744172820000|2025-04-09 04:27:00|35.07|34.77|34.97|34.67|35.07|34.77|34.97|34.67|0
1744172830000|2025-04-09 04:27:10|34.88|34.58|34.96|34.66|34.96|34.66|34.88|34.58|0
1744172850000|2025-04-09 04:27:30|34.95|34.65|34.95|34.65|34.95|34.65|34.95|34.65|0
1744172860000|2025-04-09 04:27:40|34.93|34.63|34.95|34.65|34.95|34.65|34.86|34.56|0
1744172870000|2025-04-09 04:27:50|34.98|34.68|35.01|34.71|35.01|34.71|34.98|34.68|0
1744172880000|2025-04-09 04:28:00|34.98|34.68|34.99|34.69|34.99|34.69|34.98|34.68|0
1744172890000|2025-04-09 04:28:10|34.91|34.61|34.98|34.68|34.98|34.68|34.91|34.61|0
1744172900000|2025-04-09 04:28:20|34.9|34.6|35.02|34.72|35.02|34.72|34.9|34.6|0
1744172910000|2025-04-09 04:28:30|35.06|34.76|35.06|34.76|35.06|34.76|35.05|34.75|0
1744172920000|2025-04-09 04:28:40|34.98|34.68|35.07|34.77|35.07|34.77|34.98|34.68|0
1744172930000|2025-04-09 04:28:50|34.98|34.68|35.07|34.77|35.11|34.81|34.98|34.68|0
1744172940000|2025-04-09 04:29:00|35.11|34.81|35.06|34.76|35.11|34.81|34.98|34.68|0
1744172950000|2025-04-09 04:29:10|35.05|34.75|35.05|34.75|35.05|34.75|35.05|34.75|0
1744172960000|2025-04-09 04:29:20|34.96|34.66|35|34.7|35.05|34.75|34.96|34.66|0
1744172970000|2025-04-09 04:29:30|34.92|34.62|34.95|34.65|35.05|34.75|34.92|34.62|0
1744172980000|2025-04-09 04:29:40|34.97|34.67|34.97|34.67|34.97|34.67|34.97|34.67|0
1744172990000|2025-04-09 04:29:50|34.89|34.59|35.05|34.75|35.05|34.75|34.89|34.59|0
1744173000000|2025-04-09 04:30:00|34.96|34.66|35|34.7|35.02|34.72|34.96|34.66|0
1744173010000|2025-04-09 04:30:10|34.99|34.69|34.97|34.67|34.99|34.69|34.89|34.59|0
1744173020000|2025-04-09 04:30:20|34.94|34.64|34.92|34.62|34.94|34.64|34.91|34.61|0
1744173030000|2025-04-09 04:30:30|34.97|34.72|35.15|34.85|35.15|34.85|34.97|34.7|0
1744173100000|2025-04-09 04:31:40|35.16|34.86|35.16|34.86|35.16|34.86|35.15|34.85|0
1744173110000|2025-04-09 04:31:50|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1744173180000|2025-04-09 04:33:00|35.08|34.78|35.08|34.78|35.08|34.78|35.08|34.78|0
1744173190000|2025-04-09 04:33:10|35.05|34.8|35.12|34.82|35.12|34.82|35.03|34.78|0
1744173200000|2025-04-09 04:33:20|35.09|34.84|35.12|34.82|35.12|34.84|35.09|34.82|0
1744173210000|2025-04-09 04:33:30|35.13|34.83|35.11|34.81|35.15|34.85|35.1|34.8|0
1744173220000|2025-04-09 04:33:40|35.12|34.82|35.07|34.82|35.12|34.84|35.07|34.78|0
1744173230000|2025-04-09 04:33:50|35.1|34.8|35.07|34.82|35.1|34.82|35.07|34.8|0
1744173240000|2025-04-09 04:34:00|35.12|34.84|35.09|34.84|35.12|34.84|35.09|34.84|0
1744173250000|2025-04-09 04:34:10|35.12|34.82|35.05|34.8|35.12|34.84|35.03|34.78|0
1744173260000|2025-04-09 04:34:20|35.03|34.78|35.03|34.78|35.03|34.78|35.03|34.78|0
1744173270000|2025-04-09 04:34:30|35.08|34.8|34.79|34.49|35.08|34.8|34.79|34.49|5
1744173280000|2025-04-09 04:34:40|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1744173300000|2025-04-09 04:35:00|34.8|34.5|34.75|34.45|34.8|34.5|34.75|34.45|0
1744173310000|2025-04-09 04:35:10|34.73|34.43|34.81|34.51|34.81|34.51|34.67|34.37|0
1744173330000|2025-04-09 04:35:30|34.73|34.43|34.81|34.51|34.81|34.51|34.73|34.43|0
1744173340000|2025-04-09 04:35:40|34.73|34.43|34.81|34.51|34.81|34.51|34.73|34.43|0
1744173360000|2025-04-09 04:36:00|34.8|34.5|34.82|34.52|34.82|34.52|34.72|34.42|0
1744173370000|2025-04-09 04:36:10|34.78|34.48|34.75|34.45|34.78|34.48|34.75|34.45|0
1744173380000|2025-04-09 04:36:20|34.7|34.4|34.72|34.42|34.72|34.42|34.7|34.4|0
1744173390000|2025-04-09 04:36:30|34.7|34.4|34.77|34.47|34.77|34.47|34.7|34.4|0
1744173400000|2025-04-09 04:36:40|34.72|34.42|34.7|34.4|34.72|34.42|34.7|34.4|0
1744173410000|2025-04-09 04:36:50|34.62|34.32|34.7|34.4|34.7|34.4|34.62|34.32|0
1744173420000|2025-04-09 04:37:00|34.62|34.32|34.7|34.4|34.7|34.4|34.62|34.32|0
1744173430000|2025-04-09 04:37:10|34.62|34.32|34.7|34.4|34.77|34.47|34.62|34.32|0
1744173450000|2025-04-09 04:37:30|34.65|34.35|34.78|34.48|34.78|34.48|34.65|34.35|0
1744173460000|2025-04-09 04:37:40|34.77|34.47|34.78|34.48|34.78|34.48|34.77|34.47|0
1744173480000|2025-04-09 04:38:00|34.71|34.41|34.77|34.47|34.78|34.48|34.71|34.41|0
1744173500000|2025-04-09 04:38:20|34.73|34.43|34.72|34.42|34.73|34.43|34.72|34.42|0
1744173510000|2025-04-09 04:38:30|34.65|34.35|34.72|34.42|34.78|34.48|34.65|34.35|0
1744173520000|2025-04-09 04:38:40|34.65|34.35|34.72|34.42|34.78|34.48|34.65|34.35|0
1744173530000|2025-04-09 04:38:50|34.7|34.4|34.72|34.42|34.72|34.42|34.7|34.4|0
1744173540000|2025-04-09 04:39:00|34.73|34.43|34.78|34.48|34.78|34.48|34.7|34.4|0
1744173550000|2025-04-09 04:39:10|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744173560000|2025-04-09 04:39:20|34.73|34.43|34.8|34.5|34.8|34.5|34.73|34.43|0
1744173580000|2025-04-09 04:39:40|34.73|34.43|34.75|34.45|34.8|34.5|34.73|34.43|0
1744173590000|2025-04-09 04:39:50|34.7|34.4|34.68|34.38|34.7|34.4|34.65|34.35|0
1744173600000|2025-04-09 04:40:00|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744173620000|2025-04-09 04:40:20|34.63|34.33|34.68|34.38|34.68|34.38|34.63|34.33|0
1744173630000|2025-04-09 04:40:30|34.7|34.4|34.68|34.38|34.7|34.4|34.63|34.33|0
1744173640000|2025-04-09 04:40:40|34.7|34.4|34.7|34.4|34.7|34.4|34.63|34.33|0
1744173650000|2025-04-09 04:40:50|34.63|34.33|34.7|34.4|34.7|34.4|34.63|34.33|0
1744173660000|2025-04-09 04:41:00|34.68|34.38|34.68|34.38|34.68|34.38|34.68|34.38|0
1744173670000|2025-04-09 04:41:10|34.7|34.4|34.7|34.4|34.7|34.4|34.63|34.33|0
1744173680000|2025-04-09 04:41:20|34.69|34.39|34.66|34.36|34.69|34.39|34.66|34.36|0
1744173690000|2025-04-09 04:41:30|34.7|34.4|34.7|34.4|34.7|34.4|34.7|34.4|0
1744173710000|2025-04-09 04:41:50|34.8|34.5|34.8|34.5|34.8|34.5|34.8|34.5|0
1744173720000|2025-04-09 04:42:00|34.73|34.43|34.8|34.5|34.81|34.51|34.73|34.43|0
1744173730000|2025-04-09 04:42:10|34.81|34.51|34.73|34.43|34.81|34.51|34.64|34.34|0
1744173740000|2025-04-09 04:42:20|34.72|34.42|34.83|34.53|34.83|34.53|34.72|34.42|0
1744173750000|2025-04-09 04:42:30|34.81|34.51|34.81|34.51|34.81|34.51|34.8|34.5|0
1744173760000|2025-04-09 04:42:40|34.74|34.44|34.8|34.5|34.8|34.5|34.74|34.44|0
1744173770000|2025-04-09 04:42:50|34.81|34.51|34.81|34.51|34.81|34.51|34.81|34.51|0
1744173780000|2025-04-09 04:43:00|34.8|34.5|34.8|34.5|34.81|34.51|34.74|34.44|0
1744173790000|2025-04-09 04:43:10|34.73|34.43|34.81|34.51|34.81|34.51|34.73|34.43|0
1744173810000|2025-04-09 04:43:30|34.74|34.44|34.86|34.56|34.86|34.56|34.74|34.44|0
1744173830000|2025-04-09 04:43:50|34.85|34.55|34.83|34.53|34.85|34.55|34.76|34.46|0
1744173850000|2025-04-09 04:44:10|34.81|34.51|34.8|34.5|34.81|34.51|34.74|34.44|0
1744173860000|2025-04-09 04:44:20|34.78|34.48|34.75|34.45|34.78|34.48|34.75|34.45|0
1744173900000|2025-04-09 04:45:00|34.68|34.38|34.67|34.37|34.72|34.42|34.67|34.37|0
1744173910000|2025-04-09 04:45:10|34.65|34.35|34.65|34.35|34.65|34.35|34.59|34.29|0
1744173940000|2025-04-09 04:45:40|34.6|34.3|34.63|34.33|34.63|34.33|34.6|34.3|0
1744173950000|2025-04-09 04:45:50|34.65|34.35|34.59|34.29|34.65|34.35|34.53|34.23|0
1744173970000|2025-04-09 04:46:10|34.56|34.26|34.57|34.27|34.57|34.27|34.51|34.21|0
1744173980000|2025-04-09 04:46:20|34.51|34.21|34.57|34.27|34.57|34.27|34.51|34.21|0
1744173990000|2025-04-09 04:46:30|34.56|34.26|34.57|34.27|34.57|34.27|34.52|34.22|0
1744174010000|2025-04-09 04:46:50|34.56|34.26|34.49|34.19|34.56|34.26|34.49|34.19|0
1744174020000|2025-04-09 04:47:00|34.45|34.15|34.5|34.2|34.5|34.2|34.45|34.15|0
1744174040000|2025-04-09 04:47:20|34.4|34.1|34.42|34.12|34.42|34.12|34.4|34.1|0
1744174050000|2025-04-09 04:47:30|34.44|34.14|34.42|34.12|34.44|34.14|34.33|34.03|0
1744174070000|2025-04-09 04:47:50|34.33|34.03|34.41|34.11|34.42|34.12|34.33|34.03|0
1744174090000|2025-04-09 04:48:10|34.35|34.05|34.35|34.05|34.35|34.05|34.35|34.05|0
1744174100000|2025-04-09 04:48:20|34.32|34.02|34.29|33.99|34.32|34.02|34.25|33.95|0
1744174120000|2025-04-09 04:48:40|34.27|33.97|34.29|33.99|34.29|33.99|34.27|33.97|0
1744174130000|2025-04-09 04:48:50|34.24|33.94|34.25|33.95|34.27|33.97|34.2|33.9|0
1744174140000|2025-04-09 04:49:00|34.29|33.99|34.27|33.97|34.3|34|34.27|33.97|0
1744174160000|2025-04-09 04:49:20|34.25|33.95|34.34|34.04|34.34|34.04|34.2|33.9|0
1744174170000|2025-04-09 04:49:30|34.28|33.98|34.34|34.04|34.34|34.04|34.28|33.98|0
1744174180000|2025-04-09 04:49:40|34.32|34.02|34.34|34.04|34.34|34.04|34.32|34.02|1
1744174190000|2025-04-09 04:49:50|34.37|34.07|34.39|34.09|34.39|34.09|34.37|34.07|0
1744174200000|2025-04-09 04:50:00|34.35|34.05|34.34|34.04|34.35|34.05|34.34|34.04|0
1744174220000|2025-04-09 04:50:20|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1744174530000|2025-04-09 04:55:30|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1744174550000|2025-04-09 04:55:50|34.33|34.03|34.43|34.13|34.43|34.13|34.33|34.03|0
1744174560000|2025-04-09 04:56:00|34.45|34.15|34.45|34.15|34.45|34.15|34.45|34.15|0
1744174570000|2025-04-09 04:56:10|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1744174590000|2025-04-09 04:56:30|34.42|34.12|34.44|34.14|34.44|34.14|34.42|34.12|0
1744174600000|2025-04-09 04:56:40|34.48|34.18|34.53|34.23|34.53|34.23|34.48|34.18|0
1744174610000|2025-04-09 04:56:50|34.55|34.25|34.62|34.32|34.62|34.32|34.55|34.25|0
1744174650000|2025-04-09 04:57:30|34.64|34.34|34.57|34.27|34.64|34.34|34.57|34.27|0
1744174690000|2025-04-09 04:58:10|34.63|34.33|34.56|34.26|34.64|34.34|34.56|34.26|0
1744174700000|2025-04-09 04:58:20|34.55|34.25|34.66|34.36|34.66|34.36|34.48|34.18|0
1744174720000|2025-04-09 04:58:40|34.68|34.38|34.66|34.36|34.68|34.38|34.66|34.36|0
1744174730000|2025-04-09 04:58:50|34.64|34.34|34.64|34.34|34.64|34.34|34.64|34.34|0
1744174750000|2025-04-09 04:59:10|34.57|34.27|34.52|34.22|34.64|34.34|34.52|34.22|0
1744174760000|2025-04-09 04:59:20|34.63|34.33|34.63|34.33|34.63|34.33|34.61|34.31|0
1744174770000|2025-04-09 04:59:30|34.61|34.31|34.61|34.31|34.61|34.31|34.61|34.31|0
1744174780000|2025-04-09 04:59:40|34.59|34.29|34.52|34.22|34.59|34.29|34.52|34.22|0
1744174790000|2025-04-09 04:59:50|34.55|34.25|34.55|34.25|34.55|34.25|34.55|34.25|0
1744174800000|2025-04-09 05:00:00|34.59|34.29|34.54|34.24|34.59|34.29|34.54|34.24|0
1744174810000|2025-04-09 05:00:10|34.57|34.27|34.61|34.31|34.61|34.31|34.57|34.27|0
1744174820000|2025-04-09 05:00:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1744174830000|2025-04-09 05:00:30|34.57|34.27|34.54|34.24|34.57|34.27|34.54|34.24|0
1744174840000|2025-04-09 05:00:40|34.57|34.27|34.57|34.27|34.57|34.27|34.57|34.27|0
1744174860000|2025-04-09 05:01:00|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1744174870000|2025-04-09 05:01:10|34.28|34.2|34.63|34.33|34.63|34.33|34.28|34.2|0
1744174880000|2025-04-09 05:01:20|34.59|34.29|34.59|34.29|34.59|34.29|34.59|34.29|0
1744174890000|2025-04-09 05:01:30|34.61|34.31|34.68|34.38|34.68|34.38|34.61|34.31|0
1744174900000|2025-04-09 05:01:40|34.69|34.39|34.71|34.41|34.73|34.43|34.69|34.39|0
1744174920000|2025-04-09 05:02:00|34.7|34.4|34.71|34.41|34.71|34.41|34.7|34.4|0
1744174930000|2025-04-09 05:02:10|34.7|34.4|34.71|34.41|34.71|34.41|34.7|34.4|0
1744174940000|2025-04-09 05:02:20|34.7|34.4|34.74|34.44|34.74|34.44|34.7|34.4|0
1744174950000|2025-04-09 05:02:30|34.7|34.4|34.68|34.38|34.7|34.4|34.68|34.38|0
1744174960000|2025-04-09 05:02:40|34.7|34.4|34.65|34.35|34.7|34.4|34.65|34.35|0
1744174970000|2025-04-09 05:02:50|34.61|34.31|34.58|34.28|34.61|34.31|34.51|34.21|0
1744174990000|2025-04-09 05:03:10|34.56|34.26|34.54|34.24|34.56|34.26|34.54|34.24|0
1744175000000|2025-04-09 05:03:20|34.51|34.21|34.48|34.23|34.51|34.23|34.48|34.21|0
1744175020000|2025-04-09 05:03:40|34.52|34.27|34.52|34.27|34.52|34.27|34.52|34.27|0
1744175040000|2025-04-09 05:04:00|34.48|34.23|34.52|34.22|34.56|34.26|34.48|34.22|0
1744175050000|2025-04-09 05:04:10|34.54|34.24|34.52|34.22|34.54|34.24|34.52|34.22|0
1744175060000|2025-04-09 05:04:20|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1744175070000|2025-04-09 05:04:30|34.52|34.22|34.56|34.26|34.56|34.26|34.52|34.22|0
1744175080000|2025-04-09 05:04:40|34.52|34.22|34.56|34.26|34.56|34.26|34.52|34.22|0
1744175100000|2025-04-09 05:05:00|34.55|34.25|34.55|34.25|34.55|34.34|34.42|34.25|1
1744175110000|2025-04-09 05:05:10|34.56|34.26|34.52|34.22|34.56|34.26|34.52|34.22|0
1744175120000|2025-04-09 05:05:20|34.54|34.24|34.52|34.22|34.54|34.24|34.52|34.22|0
1744175130000|2025-04-09 05:05:30|34.56|34.26|34.58|34.28|34.58|34.28|34.56|34.26|0
1744175140000|2025-04-09 05:05:40|34.59|34.29|34.56|34.26|34.59|34.29|34.56|34.26|0
1744175150000|2025-04-09 05:05:50|34.58|34.28|34.56|34.26|34.58|34.28|34.56|34.26|0
1744175160000|2025-04-09 05:06:00|34.54|34.24|34.52|34.22|34.54|34.24|34.52|34.22|0
1744175170000|2025-04-09 05:06:10|34.42|34.34|34.56|34.26|34.58|34.34|34.42|34.23|1
1744175190000|2025-04-09 05:06:30|34.58|34.28|34.58|34.28|34.58|34.28|34.58|34.28|0
1744175200000|2025-04-09 05:06:40|34.56|34.26|34.58|34.28|34.58|34.28|34.56|34.26|0
1744175210000|2025-04-09 05:06:50|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1744175220000|2025-04-09 05:07:00|34.59|34.29|34.58|34.28|34.59|34.29|34.58|34.28|0
1744175230000|2025-04-09 05:07:10|34.56|34.26|34.56|34.26|34.56|34.26|34.56|34.26|0
1744175240000|2025-04-09 05:07:20|34.58|34.28|34.56|34.26|34.58|34.28|34.54|34.24|0
1744175250000|2025-04-09 05:07:30|34.54|34.24|34.56|34.26|34.56|34.26|34.52|34.22|0
1744175270000|2025-04-09 05:07:50|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1744175290000|2025-04-09 05:08:10|34.56|34.26|34.52|34.22|34.56|34.26|34.52|34.22|0
1744175310000|2025-04-09 05:08:30|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1744175320000|2025-04-09 05:08:40|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1744175340000|2025-04-09 05:09:00|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1744175400000|2025-04-09 05:10:00|34.52|34.22|34.52|34.22|34.52|34.22|34.52|34.22|0
1744175420000|2025-04-09 05:10:20|34.54|34.24|34.52|34.22|34.54|34.24|34.52|34.22|0
1744175470000|2025-04-09 05:11:10|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1744175500000|2025-04-09 05:11:40|34.48|34.18|34.49|34.19|34.49|34.19|34.48|34.18|0
1744175520000|2025-04-09 05:12:00|34.38|34.13|34.38|34.13|34.38|34.13|34.38|34.13|1
1744175540000|2025-04-09 05:12:20|34.41|34.11|34.41|34.11|34.41|34.11|34.41|34.11|0
1744175550000|2025-04-09 05:12:30|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1744175560000|2025-04-09 05:12:40|34.5|34.2|34.48|34.18|34.5|34.2|34.48|34.18|1
1744175590000|2025-04-09 05:13:10|34.5|34.2|34.48|34.18|34.5|34.2|34.48|34.18|0
1744175610000|2025-04-09 05:13:30|34.5|34.2|34.5|34.2|34.5|34.2|34.48|34.18|0
1744175620000|2025-04-09 05:13:40|34.51|34.21|34.52|34.22|34.53|34.23|34.5|34.2|0
1744175630000|2025-04-09 05:13:50|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1744175640000|2025-04-09 05:14:00|34.51|34.21|34.48|34.18|34.53|34.23|34.48|34.18|0
1744175650000|2025-04-09 05:14:10|34.5|34.2|34.5|34.2|34.5|34.2|34.5|34.2|0
1744175660000|2025-04-09 05:14:20|34.48|34.18|34.5|34.2|34.5|34.2|34.48|34.18|0
1744175670000|2025-04-09 05:14:30|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|0
1744175690000|2025-04-09 05:14:50|34.5|34.2|34.48|34.18|34.5|34.2|34.48|34.18|0
1744175700000|2025-04-09 05:15:00|34.5|34.2|34.48|34.18|34.5|34.2|34.48|34.18|0
1744175720000|2025-04-09 05:15:20|34.47|34.17|34.49|34.19|34.49|34.19|34.47|34.17|0
1744175730000|2025-04-09 05:15:30|34.47|34.17|34.47|34.17|34.47|34.17|34.47|34.17|0
1744175740000|2025-04-09 05:15:40|34.45|34.15|34.47|34.17|34.47|34.17|34.45|34.15|0
1744175750000|2025-04-09 05:15:50|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1744175770000|2025-04-09 05:16:10|34.44|34.17|34.47|34.17|34.47|34.17|34.42|34.15|0
1744175800000|2025-04-09 05:16:40|34.49|34.19|34.49|34.19|34.49|34.19|34.49|34.19|0
1744175810000|2025-04-09 05:16:50|34.47|34.24|34.49|34.19|34.49|34.24|34.47|34.19|0
1744175820000|2025-04-09 05:17:00|34.47|34.22|34.5|34.2|34.5|34.22|34.47|34.2|0
1744175830000|2025-04-09 05:17:10|34.48|34.18|34.48|34.18|34.52|34.22|34.48|34.18|0
1744175840000|2025-04-09 05:17:20|34.5|34.2|34.47|34.17|34.5|34.2|34.47|34.17|0
1744175850000|2025-04-09 05:17:30|34.49|34.19|34.34|34.04|34.49|34.26|34.19|33.89|13
1744175870000|2025-04-09 05:17:50|34.33|34.03|34.31|34.01|34.33|34.03|34.26|33.96|0
1744175880000|2025-04-09 05:18:00|34.29|33.99|34.29|33.99|34.29|33.99|34.29|33.99|0
1744175890000|2025-04-09 05:18:10|34.27|33.97|34.26|33.96|34.27|33.97|34.26|33.96|0
1744175900000|2025-04-09 05:18:20|34.27|33.97|34.27|33.97|34.29|33.99|34.27|33.97|0
1744175910000|2025-04-09 05:18:30|34.29|33.99|34.26|33.96|34.31|34.01|34.26|33.96|0
1744175920000|2025-04-09 05:18:40|34.29|33.99|34.24|33.94|34.29|33.99|34.24|33.94|0
1744175930000|2025-04-09 05:18:50|34.14|33.84|34.14|33.84|34.14|33.84|34.14|33.84|0
1744175940000|2025-04-09 05:19:00|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1744175960000|2025-04-09 05:19:20|34.2|33.9|34.21|33.91|34.21|33.91|34.07|33.77|0
1744175970000|2025-04-09 05:19:30|34.05|33.75|34.14|33.84|34.16|33.86|34.05|33.75|0
1744175980000|2025-04-09 05:19:40|34.11|34.03|34.27|33.97|34.3|34.03|34.11|33.97|14
1744175990000|2025-04-09 05:19:50|34.25|33.95|34.14|33.84|34.25|33.95|34.14|33.84|20
1744176000000|2025-04-09 05:20:00|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1744176010000|2025-04-09 05:20:10|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1744176030000|2025-04-09 05:20:30|34.17|33.87|34.2|33.9|34.2|33.9|34.17|33.87|0
1744176050000|2025-04-09 05:20:50|34.13|33.83|34.11|33.81|34.13|33.83|34.11|33.81|0
1744176060000|2025-04-09 05:21:00|34.09|33.79|34.11|33.81|34.13|33.83|34.09|33.79|0
1744176070000|2025-04-09 05:21:10|34.07|33.77|34.01|33.71|34.07|33.77|34.01|33.71|0
1744176080000|2025-04-09 05:21:20|34.02|33.72|34.01|33.71|34.02|33.72|34.01|33.71|0
1744176090000|2025-04-09 05:21:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|3
1744176110000|2025-04-09 05:21:50|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1744176120000|2025-04-09 05:22:00|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|0
1744176130000|2025-04-09 05:22:10|34.11|33.81|34.11|33.81|34.11|33.81|34.11|33.81|0
1744176150000|2025-04-09 05:22:30|34.09|33.79|34.09|33.79|34.09|33.79|34.09|33.79|2
1744176160000|2025-04-09 05:22:40|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1744176170000|2025-04-09 05:22:50|34.17|33.87|34.17|33.87|34.17|33.87|34.17|33.87|0
1744176190000|2025-04-09 05:23:10|34.19|33.89|34.19|33.89|34.19|33.89|34.19|33.89|0
1744176210000|2025-04-09 05:23:30|34.2|33.9|34.2|33.9|34.2|33.9|34.2|33.9|0
1744176220000|2025-04-09 05:23:40|34.12|33.82|34.09|33.79|34.12|33.82|34.09|33.79|0
1744176280000|2025-04-09 05:24:40|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1744176300000|2025-04-09 05:25:00|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1744176310000|2025-04-09 05:25:10|34.1|33.8|34.1|33.8|34.1|33.8|34.1|33.8|0
1744176330000|2025-04-09 05:25:30|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|0
1744176340000|2025-04-09 05:25:40|34.08|33.78|34.08|33.78|34.08|33.78|34.08|33.78|0
1744176390000|2025-04-09 05:26:30|34.14|33.84|34.13|33.83|34.15|33.85|34.13|33.83|0
1744176400000|2025-04-09 05:26:40|34.15|33.85|34.13|33.83|34.15|33.85|34.13|33.83|0
1744176420000|2025-04-09 05:27:00|34.15|33.85|34.15|33.85|34.15|33.85|34.15|33.85|0
1744176430000|2025-04-09 05:27:10|34.07|33.77|34.07|33.77|34.07|33.77|34.07|33.77|0
1744176460000|2025-04-09 05:27:40|33.99|33.69|33.95|33.65|33.99|33.69|33.92|33.62|0
1744176480000|2025-04-09 05:28:00|33.99|33.69|33.99|33.69|33.99|33.69|33.99|33.69|0
1744176510000|2025-04-09 05:28:30|33.95|33.65|33.95|33.65|33.95|33.65|33.95|33.65|0
1744176520000|2025-04-09 05:28:40|33.91|33.61|33.91|33.61|33.91|33.61|33.91|33.61|0
1744176550000|2025-04-09 05:29:10|34.01|33.71|34.01|33.71|34.01|33.71|34.01|33.71|0
1744176560000|2025-04-09 05:29:20|33.98|33.68|34.02|33.72|34.03|33.73|33.98|33.68|0
1744176570000|2025-04-09 05:29:30|34.03|33.73|34.02|33.77|34.04|33.77|34.02|33.73|0
1744176580000|2025-04-09 05:29:40|34.04|33.79|34.04|33.79|34.04|33.79|34.04|33.79|0
1744176600000|2025-04-09 05:30:00|34.06|33.81|34.16|33.86|34.16|33.95|34|33.81|1
1744176610000|2025-04-09 05:30:10|34.18|33.88|34.21|33.96|34.21|33.96|34.16|33.88|0
1744176620000|2025-04-09 05:30:20|34.19|33.94|34.19|33.94|34.21|33.96|34.19|33.94|0
1744176640000|2025-04-09 05:30:40|34.22|33.92|34.19|33.94|34.24|33.94|34.19|33.92|0
1744176650000|2025-04-09 05:30:50|34.12|33.82|34.12|33.82|34.12|33.82|34.12|33.82|1
1744176660000|2025-04-09 05:31:00|34.04|33.74|34.04|33.74|34.04|33.74|34.04|33.74|0
1744176680000|2025-04-09 05:31:20|34.01|33.71|33.99|33.69|34.08|33.81|33.95|33.65|1
1744176690000|2025-04-09 05:31:30|33.98|33.68|33.96|33.66|33.98|33.68|33.96|33.66|0
1744176700000|2025-04-09 05:31:40|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1744176710000|2025-04-09 05:31:50|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1744176720000|2025-04-09 05:32:00|33.89|33.59|33.86|33.56|33.89|33.59|33.85|33.55|0
1744176730000|2025-04-09 05:32:10|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1744176740000|2025-04-09 05:32:20|33.88|33.58|33.88|33.58|33.88|33.58|33.88|33.58|0
1744176750000|2025-04-09 05:32:30|33.9|33.6|33.84|33.54|33.9|33.6|33.83|33.53|0
1744176760000|2025-04-09 05:32:40|33.82|33.52|33.77|33.52|33.82|33.52|33.77|33.47|0
1744176770000|2025-04-09 05:32:50|33.69|33.61|33.82|33.57|33.83|33.61|33.69|33.53|10
1744176780000|2025-04-09 05:33:00|33.84|33.59|33.92|33.62|33.92|33.68|33.76|33.59|1
1744176790000|2025-04-09 05:33:10|33.94|33.64|33.89|33.59|33.99|33.69|33.89|33.59|0
1744176800000|2025-04-09 05:33:20|33.9|33.6|33.9|33.6|33.9|33.6|33.9|33.6|0
1744176810000|2025-04-09 05:33:30|33.92|33.62|33.92|33.62|33.92|33.62|33.92|33.62|0
1744176820000|2025-04-09 05:33:40|33.94|33.64|34|33.7|34|33.7|33.94|33.64|0
1744176840000|2025-04-09 05:34:00|33.98|33.68|34.03|33.73|34.03|33.73|33.97|33.67|0
1744176870000|2025-04-09 05:34:30|33.97|33.67|33.97|33.67|33.97|33.67|33.94|33.64|0
1744176900000|2025-04-09 05:35:00|33.98|33.68|33.97|33.67|33.98|33.68|33.94|33.64|0
1744176910000|2025-04-09 05:35:10|33.94|33.64|33.89|33.59|33.94|33.64|33.89|33.59|0
1744176920000|2025-04-09 05:35:20|33.85|33.55|33.9|33.6|33.9|33.6|33.85|33.55|0
1744176930000|2025-04-09 05:35:30|33.92|33.62|33.89|33.59|33.92|33.62|33.89|33.59|0
1744176940000|2025-04-09 05:35:40|33.92|33.62|33.95|33.65|33.97|33.67|33.92|33.62|0
1744176960000|2025-04-09 05:36:00|33.97|33.67|33.98|33.68|33.98|33.68|33.94|33.64|0
1744176990000|2025-04-09 05:36:30|33.96|33.66|34|33.7|34|33.7|33.96|33.66|0
1744177000000|2025-04-09 05:36:40|33.98|33.68|34.03|33.73|34.03|33.73|33.98|33.68|0
1744177020000|2025-04-09 05:37:00|34.01|33.71|34.01|33.71|34.01|33.71|33.98|33.68|0
1744177030000|2025-04-09 05:37:10|34.03|33.73|34.03|33.73|34.03|33.73|34.03|33.73|0
1744177050000|2025-04-09 05:37:30|34.04|33.74|34.03|33.73|34.04|33.74|33.99|33.69|0
1744177060000|2025-04-09 05:37:40|33.99|33.69|34.04|33.74|34.04|33.74|33.99|33.69|0
1744177090000|2025-04-09 05:38:10|34.16|33.86|34.16|33.86|34.16|33.86|34.16|33.86|0
1744177100000|2025-04-09 05:38:20|34.11|33.81|34.06|33.76|34.11|33.81|34|33.7|0
1744177110000|2025-04-09 05:38:30|||||||||1
1744177120000|2025-04-09 05:38:40|34.01|33.71|34.21|33.96|34.21|33.96|34|33.71|20
1744177130000|2025-04-09 05:38:50|34.23|33.98|34.23|33.98|34.23|33.98|34.23|33.98|0
1744177140000|2025-04-09 05:39:00|34.24|33.94|34.31|34.01|34.31|34.01|34.24|33.94|4
1744177150000|2025-04-09 05:39:10|34.32|34.02|34.34|34.04|34.34|34.04|34.32|34.02|0
1744177160000|2025-04-09 05:39:20|34.33|34.03|34.34|34.04|34.34|34.04|34.33|34.03|0
1744177170000|2025-04-09 05:39:30|34.36|34.06|34.35|34.05|34.36|34.06|34.35|34.05|0
1744177180000|2025-04-09 05:39:40|34.33|34.03|34.33|34.03|34.33|34.03|34.33|34.03|0
1744177200000|2025-04-09 05:40:00|34.31|34.01|34.3|34|34.31|34.01|34.3|34|0
1744177230000|2025-04-09 05:40:30|34.27|34.02|34.27|34.02|34.27|34.02|34.27|34.02|0
1744177240000|2025-04-09 05:40:40|34.23|33.98|34.25|34.17|34.26|34.17|34.23|33.94|14
1744177250000|2025-04-09 05:40:50|34.34|34.09|34.34|34.09|34.34|34.15|34.23|34.09|0
1744177260000|2025-04-09 05:41:00|34.25|34.17|34.35|34.1|34.39|34.17|34.22|34.06|11
1744177270000|2025-04-09 05:41:10|34.36|34.06|34.4|34.15|34.4|34.15|34.36|34.06|0
1744177300000|2025-04-09 05:41:40|34.42|34.17|34.4|34.15|34.42|34.17|34.4|34.15|0
1744177310000|2025-04-09 05:41:50|34.42|34.17|34.4|34.15|34.42|34.17|34.28|34.03|20
1744177320000|2025-04-09 05:42:00|34.42|34.17|34.4|34.15|34.42|34.17|34.3|34.05|20
1744177330000|2025-04-09 05:42:10|34.42|34.17|34.4|34.15|34.42|34.17|34.4|34.15|0
1744177340000|2025-04-09 05:42:20|34.42|34.17|34.4|34.15|34.42|34.17|34.4|34.15|0
1744177350000|2025-04-09 05:42:30|34.31|34.23|34.29|34.21|34.31|34.23|34.29|34.21|0
1744177360000|2025-04-09 05:42:40|34.18|33.88|34.27|34.19|34.27|34.19|34.07|33.88|20
1744177380000|2025-04-09 05:43:00|34.29|34.21|34.38|34.13|34.43|34.21|34.29|34.11|0
1744177390000|2025-04-09 05:43:10|34.36|34.11|34.25|34.17|34.36|34.17|34.25|34.11|0
1744177400000|2025-04-09 05:43:20|34.12|34.04|34.24|34.16|34.24|34.16|34.12|34.04|1
1744177410000|2025-04-09 05:43:30|34.26|34.18|34.22|34.14|34.26|34.18|34.11|33.81|22
1744177420000|2025-04-09 05:43:40|34.26|34.18|34.26|34.18|34.26|34.18|34.26|34.18|7
1744177430000|2025-04-09 05:43:50|34.27|34.19|34.27|34.19|34.27|34.19|34.27|34.19|0
1744177440000|2025-04-09 05:44:00|34.21|34.13|34.25|34.17|34.27|34.19|34.21|34.13|14
1744177450000|2025-04-09 05:44:10|34.27|34.19|34.38|34.13|34.38|34.22|34.27|34.11|1
1744177460000|2025-04-09 05:44:20|34.3|34.22|34.36|34.11|34.36|34.22|34.3|34.11|0
1744177480000|2025-04-09 05:44:40|34.28|34.2|34.3|34.22|34.36|34.22|34.28|34.11|0
1744177490000|2025-04-09 05:44:50|34.38|34.13|34.36|34.11|34.38|34.13|34.36|34.11|0
1744177500000|2025-04-09 05:45:00|34.3|34.22|34.34|34.09|34.38|34.22|34.25|34.09|0
1744177510000|2025-04-09 05:45:10|34.36|34.11|34.25|34.17|34.36|34.17|34.25|34.11|0
1744177520000|2025-04-09 05:45:20|34.34|34.09|34.27|34.19|34.34|34.19|34.27|34.09|0
1744177530000|2025-04-09 05:45:30|34.36|34.11|34.36|34.11|34.36|34.2|34.28|34.11|1
1744177540000|2025-04-09 05:45:40|34.38|34.13|34.38|34.13|34.41|34.16|34.38|34.13|0
1744177550000|2025-04-09 05:45:50|34.39|34.14|34.38|34.13|34.39|34.14|34.38|34.13|0
1744177580000|2025-04-09 05:46:20|34.43|34.15|34.41|34.16|34.43|34.16|34.4|34.11|0
1744177590000|2025-04-09 05:46:30|34.43|34.18|34.43|34.18|34.45|34.18|34.4|34.15|0
1744177600000|2025-04-09 05:46:40|34.4|34.15|34.38|34.13|34.45|34.18|34.38|34.13|0
1744177610000|2025-04-09 05:46:50|34.43|34.16|34.46|34.16|34.48|34.18|34.41|34.15|0
1744177620000|2025-04-09 05:47:00|34.43|34.13|34.43|34.13|34.43|34.18|34.43|34.13|0
1744177630000|2025-04-09 05:47:10|34.48|34.18|34.48|34.18|34.48|34.18|34.43|34.18|0
1744177640000|2025-04-09 05:47:20|34.45|34.2|34.43|34.13|34.45|34.2|34.43|34.13|0
1744177650000|2025-04-09 05:47:30|34.41|34.16|34.48|34.18|34.48|34.18|34.41|34.13|0
1744177660000|2025-04-09 05:47:40|34.43|34.13|34.43|34.13|34.43|34.13|34.43|34.13|0
1744177670000|2025-04-09 05:47:50|34.45|34.15|34.43|34.13|34.45|34.18|34.38|34.13|0
1744177680000|2025-04-09 05:48:00|34.42|34.17|34.38|34.13|34.42|34.17|34.38|34.13|10
1744177690000|2025-04-09 05:48:10|34.28|34.2|34.28|34.2|34.28|34.2|34.28|34.2|0
1744177710000|2025-04-09 05:48:30|34.27|34.19|34.45|34.2|34.45|34.2|34.27|34.14|3
1744177720000|2025-04-09 05:48:40|34.47|34.22|34.49|34.24|34.49|34.24|34.47|34.22|0
1744177740000|2025-04-09 05:49:00|34.48|34.23|34.44|34.19|34.48|34.23|34.44|34.19|1
1744177750000|2025-04-09 05:49:10|34.35|34.27|34.33|34.25|34.45|34.27|34.33|34.09|3
1744177760000|2025-04-09 05:49:20|34.34|34.09|34.29|34.21|34.34|34.21|34.29|34.09|3
1744177770000|2025-04-09 05:49:30|34.25|34.17|34.29|34.21|34.29|34.21|34.21|33.91|15
1744177780000|2025-04-09 05:49:40|34.31|34.23|34.31|34.23|34.31|34.23|34.29|34.21|0
1744177790000|2025-04-09 05:49:50|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|0
1744177800000|2025-04-09 05:50:00|34.26|34.18|34.33|34.03|34.35|34.21|34.19|33.89|47
1744177830000|2025-04-09 05:50:30|34.31|34.01|34.31|34.01|34.31|34.01|34.31|34.01|0
1744177840000|2025-04-09 05:50:40|34.27|33.97|34.25|33.95|34.27|33.97|34.25|33.95|0
1744177860000|2025-04-09 05:51:00|34.27|33.97|34.27|33.97|34.27|33.97|34.27|33.97|0
1744177890000|2025-04-09 05:51:30|34.29|33.99|34.27|34.02|34.29|34.02|34.27|33.99|0
1744177900000|2025-04-09 05:51:40|34.29|33.99|34.3|34|34.3|34.02|34.27|33.99|0
1744177910000|2025-04-09 05:51:50|34.27|34.02|34.27|34.02|34.27|34.02|34.27|34.02|0
1744177940000|2025-04-09 05:52:20|34.29|33.99|34.27|33.97|34.29|33.99|34.24|33.97|0
1744177960000|2025-04-09 05:52:40|34.25|34|34.27|33.97|34.27|34.1|34.18|33.97|0
1744177970000|2025-04-09 05:52:50|34.23|33.93|34.23|33.93|34.23|33.93|34.23|33.93|0
1744177990000|2025-04-09 05:53:10|34.25|33.95|34.25|33.95|34.25|33.95|34.25|33.95|0
1744178000000|2025-04-09 05:53:20|34.18|34.1|34.18|34.1|34.18|34.1|34.18|34.1|0
1744178010000|2025-04-09 05:53:30|||||||||2
1744178050000|2025-04-09 05:54:10|34.26|34.01|34.2|34.12|34.28|34.12|34.2|34.01|1
1744178060000|2025-04-09 05:54:20|34.22|34.14|34.22|34.14|34.22|34.14|34.22|34.14|0
1744178080000|2025-04-09 05:54:40|34.24|34.16|34.23|34.15|34.25|34.17|34.23|34.15|1
1744178090000|2025-04-09 05:54:50|34.21|34.13|34.26|34.01|34.28|34.13|34.21|34.01|1
1744178100000|2025-04-09 05:55:00|34.24|33.99|34.24|33.99|34.24|33.99|34.24|33.99|0
1744178110000|2025-04-09 05:55:10|34.26|33.96|34.24|33.99|34.26|33.99|34.24|33.96|0
1744178150000|2025-04-09 05:55:50|34.26|33.96|34.24|33.99|34.26|33.99|34.24|33.96|0
1744178160000|2025-04-09 05:56:00|34.22|33.97|34.22|33.97|34.22|33.97|34.22|33.97|0
1744178180000|2025-04-09 05:56:20|34.21|33.96|34.21|33.96|34.21|33.96|34.21|33.96|0
1744178190000|2025-04-09 05:56:30|34.22|33.97|34.21|33.96|34.22|33.97|34.21|33.96|0
1744178210000|2025-04-09 05:56:50|34.19|33.94|34.11|33.86|34.21|33.94|34.11|33.86|0
1744178230000|2025-04-09 05:57:10|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1744178240000|2025-04-09 05:57:20|34.08|33.83|34.08|33.83|34.08|33.83|34.08|33.83|0
1744178250000|2025-04-09 05:57:30|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1744178280000|2025-04-09 05:58:00|34.01|33.93|34.07|33.82|34.09|33.93|34.01|33.82|0
1744178290000|2025-04-09 05:58:10|34.06|33.81|34.06|33.81|34.07|33.82|34.06|33.81|0
1744178300000|2025-04-09 05:58:20|34.07|33.82|34.07|33.82|34.07|33.82|34.06|33.81|0
1744178310000|2025-04-09 05:58:30|34.06|33.81|33.91|33.83|34.06|33.83|33.91|33.77|1
1744178320000|2025-04-09 05:58:40|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1744178330000|2025-04-09 05:58:50|33.91|33.83|33.99|33.74|33.99|33.83|33.91|33.74|0
1744178340000|2025-04-09 05:59:00|33.91|33.83|33.99|33.74|33.99|33.83|33.91|33.74|0
1744178350000|2025-04-09 05:59:10|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|0
1744178360000|2025-04-09 05:59:20|33.99|33.74|33.99|33.74|33.99|33.83|33.91|33.74|0
1744178380000|2025-04-09 05:59:40|33.98|33.73|33.96|33.66|33.98|33.79|33.84|33.66|2
1744178390000|2025-04-09 05:59:50|33.94|33.64|33.92|33.62|33.94|33.64|33.92|33.62|0
1744178400000|2025-04-09 06:00:00|33.77|33.69|33.76|33.51|33.8|33.69|33.72|33.51|3
1744178410000|2025-04-09 06:00:10|33.75|33.5|33.75|33.5|33.75|33.59|33.67|33.5|0
1744178420000|2025-04-09 06:00:20|33.74|33.49|33.71|33.46|33.75|33.59|33.63|33.46|1
1744178440000|2025-04-09 06:00:40|33.61|33.36|33.61|33.36|33.61|33.36|33.61|33.36|0
1744178450000|2025-04-09 06:00:50|33.59|33.34|33.59|33.34|33.59|33.34|33.59|33.34|0
1744178460000|2025-04-09 06:01:00|33.57|33.32|33.47|33.39|33.57|33.39|33.47|33.31|1
1744178470000|2025-04-09 06:01:10|33.55|33.3|33.47|33.39|33.55|33.39|33.47|33.3|0
1744178480000|2025-04-09 06:01:20|33.55|33.3|33.51|33.26|33.55|33.39|33.47|33.26|0
1744178490000|2025-04-09 06:01:30|33.48|33.23|33.41|33.16|33.48|33.29|33.37|33.16|0
1744178500000|2025-04-09 06:01:40|33.33|33.25|33.33|33.08|33.41|33.25|33.24|33.08|0
1744178510000|2025-04-09 06:01:50|33.25|33.17|33.33|33.08|33.33|33.17|33.25|33.08|1
1744178520000|2025-04-09 06:02:00|33.25|33.17|33.33|33.08|33.33|33.17|33.25|33.08|0
1744178540000|2025-04-09 06:02:20|33.22|33.14|33.27|33.02|33.28|33.14|33.22|33.01|10
1744178550000|2025-04-09 06:02:30|33.26|33.01|33.28|32.98|33.28|33.02|33.26|32.98|0
1744178560000|2025-04-09 06:02:40|33.24|32.94|33.17|32.92|33.24|32.94|33.17|32.9|0
1744178580000|2025-04-09 06:03:00|33.33|33.08|33.31|33.06|33.33|33.08|33.31|33.06|0
1744178600000|2025-04-09 06:03:20|33.29|33.04|33.29|33.04|33.29|33.04|33.29|33.04|0
1744178610000|2025-04-09 06:03:30|33.27|33.02|33.27|33.02|33.27|33.02|33.27|33.02|0
1744178620000|2025-04-09 06:03:40|33.23|32.98|33.23|32.98|33.23|32.98|33.23|32.98|0
1744178640000|2025-04-09 06:04:00|33.21|32.96|33.21|32.96|33.21|32.96|33.21|32.96|0
1744178650000|2025-04-09 06:04:10|33.15|33.07|33.24|32.99|33.25|33.07|33.15|32.99|0
1744178660000|2025-04-09 06:04:20|33.2|32.95|33.2|32.95|33.23|32.98|33.2|32.95|0
1744178680000|2025-04-09 06:04:40|33.17|32.92|33.17|32.92|33.17|32.92|33.17|32.92|0
1744178730000|2025-04-09 06:05:30|33.1|33.02|33.25|33|33.25|33.06|33.1|33|2
1744178740000|2025-04-09 06:05:40|33.24|32.99|33.24|32.99|33.25|33.08|33.16|32.99|0
1744178750000|2025-04-09 06:05:50|33.22|32.97|33.21|32.96|33.22|32.97|33.21|32.96|2
1744178760000|2025-04-09 06:06:00|33.12|33.04|33.2|32.95|33.2|33.04|33.12|32.95|0
1744178780000|2025-04-09 06:06:20|33.18|32.93|33.11|32.86|33.18|32.99|33.07|32.86|7
1744178790000|2025-04-09 06:06:30|33.12|32.87|33.12|32.87|33.12|32.87|33.12|32.87|0
1744178800000|2025-04-09 06:06:40|33.1|32.85|33.1|32.85|33.12|32.87|33.1|32.85|0
1744178810000|2025-04-09 06:06:50|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|6
1744178820000|2025-04-09 06:07:00|33.13|32.86|33.09|32.84|33.13|32.86|33.09|32.83|0
1744178830000|2025-04-09 06:07:10|33.11|32.81|33.11|32.81|33.11|32.81|33.11|32.81|0
1744178840000|2025-04-09 06:07:20|33.09|32.84|33.09|32.84|33.09|32.84|33.09|32.84|0
1744178870000|2025-04-09 06:07:50|33.11|32.81|33.07|32.77|33.11|32.81|33.07|32.77|0
1744178880000|2025-04-09 06:08:00|33.04|32.74|33.03|32.73|33.04|32.76|33.01|32.73|1
1744178890000|2025-04-09 06:08:10|32.98|32.7|32.95|32.7|32.98|32.7|32.95|32.7|0
1744178900000|2025-04-09 06:08:20|32.97|32.67|32.95|32.7|32.97|32.7|32.95|32.67|0
1744178910000|2025-04-09 06:08:30|32.96|32.71|32.92|32.84|32.96|32.84|32.88|32.71|0
1744178920000|2025-04-09 06:08:40|32.9|32.82|32.9|32.82|32.9|32.82|32.9|32.82|0
1744178930000|2025-04-09 06:08:50|32.86|32.78|32.86|32.78|32.86|32.78|32.86|32.78|0
1744178950000|2025-04-09 06:09:10|32.94|32.69|32.94|32.69|32.94|32.69|32.94|32.69|0
1744178960000|2025-04-09 06:09:20|32.93|32.68|32.94|32.69|32.94|32.69|32.93|32.68|0
1744178990000|2025-04-09 06:09:50|32.85|32.77|32.86|32.78|32.86|32.78|32.85|32.77|1
1744179010000|2025-04-09 06:10:10|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1744179020000|2025-04-09 06:10:20|32.94|32.69|32.94|32.69|32.94|32.69|32.94|32.69|0
1744179040000|2025-04-09 06:10:40|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|0
1744179050000|2025-04-09 06:10:50|32.94|32.69|32.94|32.69|32.94|32.69|32.94|32.69|0
1744179070000|2025-04-09 06:11:10|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|0
1744179090000|2025-04-09 06:11:30|32.88|32.63|32.93|32.68|32.93|32.68|32.88|32.63|0
1744179100000|2025-04-09 06:11:40|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|0
1744179110000|2025-04-09 06:11:50|32.93|32.68|32.93|32.68|32.93|32.68|32.93|32.68|1
1744179120000|2025-04-09 06:12:00|32.85|32.77|32.85|32.77|32.93|32.77|32.85|32.68|0
1744179130000|2025-04-09 06:12:10|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1744179140000|2025-04-09 06:12:20|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|0
1744179160000|2025-04-09 06:12:40|32.91|32.66|32.87|32.62|32.91|32.66|32.87|32.62|0
1744179170000|2025-04-09 06:12:50|32.86|32.61|32.85|32.6|32.86|32.61|32.83|32.58|0
1744179180000|2025-04-09 06:13:00|32.81|32.56|32.8|32.55|32.83|32.56|32.8|32.53|0
1744179190000|2025-04-09 06:13:10|32.78|32.53|32.78|32.53|32.78|32.53|32.78|32.53|0
1744179200000|2025-04-09 06:13:20|32.66|32.41|32.66|32.41|32.66|32.41|32.66|32.41|1
1744179220000|2025-04-09 06:13:40|32.64|32.39|32.64|32.39|32.64|32.39|32.64|32.39|1
1744179230000|2025-04-09 06:13:50|32.63|32.38|32.63|32.38|32.63|32.38|32.63|32.38|0
1744179250000|2025-04-09 06:14:10|32.65|32.35|32.65|32.35|32.65|32.35|32.65|32.35|0
1744179260000|2025-04-09 06:14:20|32.62|32.37|32.62|32.37|32.62|32.37|32.62|32.37|0
1744179270000|2025-04-09 06:14:30|32.58|32.33|32.42|32.34|32.58|32.34|32.42|32.26|0
1744179280000|2025-04-09 06:14:40|32.38|32.3|32.41|32.11|32.44|32.3|32.38|32.11|15
1744179290000|2025-04-09 06:14:50|32.4|32.1|32.35|32.05|32.4|32.12|32.35|32.05|7
1744179300000|2025-04-09 06:15:00|32.32|32.07|32.27|32.02|32.33|32.07|32.27|31.99|0
1744179310000|2025-04-09 06:15:10|32.28|32.03|32.34|32.04|32.34|32.14|32.22|32.03|1
1744179320000|2025-04-09 06:15:20|32.37|32.09|32.45|32.15|32.45|32.15|32.36|32.06|0
1744179330000|2025-04-09 06:15:30|32.46|32.16|32.45|32.15|32.46|32.16|32.45|32.15|0
1744179340000|2025-04-09 06:15:40|32.46|32.16|32.44|32.14|32.46|32.18|32.43|32.13|0
1744179350000|2025-04-09 06:15:50|32.45|32.15|32.43|32.13|32.45|32.15|32.43|32.13|0
1744179370000|2025-04-09 06:16:10|32.37|32.07|32.41|32.11|32.41|32.11|32.37|32.07|0
1744179380000|2025-04-09 06:16:20|32.4|32.1|32.33|32.08|32.4|32.1|32.33|32.08|0
1744179390000|2025-04-09 06:16:30|32.31|32.06|32.3|32|32.32|32.06|32.3|32|0
1744179400000|2025-04-09 06:16:40|32.31|32.01|32.33|32.03|32.33|32.03|32.31|32.01|0
1744179410000|2025-04-09 06:16:50|32.31|32.06|32.4|32.1|32.4|32.12|32.31|32.04|0
1744179420000|2025-04-09 06:17:00|32.38|32.13|32.43|32.13|32.43|32.13|32.38|32.1|0
1744179430000|2025-04-09 06:17:10|32.44|32.19|32.49|32.19|32.49|32.19|32.44|32.16|0
1744179440000|2025-04-09 06:17:20|32.55|32.25|32.58|32.33|32.58|32.33|32.54|32.25|0
1744179450000|2025-04-09 06:17:30|32.54|32.29|32.51|32.21|32.59|32.31|32.51|32.21|0
1744179470000|2025-04-09 06:17:50|32.53|32.23|32.57|32.27|32.59|32.29|32.51|32.21|0
1744179480000|2025-04-09 06:18:00|32.55|32.25|32.55|32.25|32.57|32.27|32.53|32.23|0
1744179490000|2025-04-09 06:18:10|32.53|32.23|32.51|32.21|32.57|32.27|32.51|32.21|0
1744179520000|2025-04-09 06:18:40|32.48|32.23|32.48|32.23|32.48|32.23|32.48|32.23|1
1744179530000|2025-04-09 06:18:50|32.51|32.21|32.51|32.21|32.51|32.21|32.51|32.21|0
1744179540000|2025-04-09 06:19:00|32.49|32.24|32.57|32.32|32.6|32.32|32.49|32.24|0
1744179550000|2025-04-09 06:19:10|32.47|32.39|32.57|32.32|32.57|32.39|32.43|32.28|0
1744179560000|2025-04-09 06:19:20|32.48|32.4|32.43|32.35|32.57|32.4|32.43|32.31|2
1744179580000|2025-04-09 06:19:40|32.51|32.26|32.51|32.26|32.51|32.26|32.51|32.26|1
1744179590000|2025-04-09 06:19:50|32.46|32.21|32.5|32.25|32.5|32.33|32.41|32.21|2
1744179600000|2025-04-09 06:20:00|32.48|32.23|32.48|32.23|32.48|32.23|32.48|32.23|0
1744179640000|2025-04-09 06:20:40|32.5|32.25|32.59|32.29|32.59|32.31|32.5|32.25|6
1744179650000|2025-04-09 06:20:50|32.56|32.31|32.59|32.29|32.59|32.31|32.56|32.29|0
1744179660000|2025-04-09 06:21:00|32.56|32.31|32.56|32.31|32.59|32.31|32.47|32.2|0
1744179670000|2025-04-09 06:21:10|32.55|32.3|32.53|32.28|32.55|32.3|32.53|32.28|0
1744179680000|2025-04-09 06:21:20|32.44|32.36|32.52|32.27|32.52|32.36|32.44|32.2|0
1744179690000|2025-04-09 06:21:30|32.5|32.25|32.5|32.25|32.5|32.33|32.41|32.24|0
1744179700000|2025-04-09 06:21:40|32.41|32.33|32.54|32.29|32.54|32.38|32.41|32.25|0
1744179710000|2025-04-09 06:21:50|32.45|32.37|32.55|32.3|32.55|32.37|32.45|32.29|7
1744179720000|2025-04-09 06:22:00|32.54|32.29|32.36|32.28|32.54|32.33|32.36|32.25|2
1744179730000|2025-04-09 06:22:10|32.46|32.21|32.5|32.25|32.53|32.25|32.46|32.19|0
1744179740000|2025-04-09 06:22:20|32.53|32.23|32.56|32.26|32.56|32.26|32.53|32.23|0
1744179750000|2025-04-09 06:22:30|32.53|32.28|32.53|32.28|32.53|32.28|32.53|32.28|0
1744179760000|2025-04-09 06:22:40|32.55|32.25|32.55|32.25|32.55|32.25|32.55|32.25|0
1744179770000|2025-04-09 06:22:50|32.5|32.2|32.52|32.22|32.52|32.22|32.5|32.2|0
1744179780000|2025-04-09 06:23:00|32.53|32.23|32.52|32.27|32.53|32.27|32.5|32.23|0
1744179790000|2025-04-09 06:23:10|32.5|32.25|32.52|32.27|32.52|32.35|32.41|32.25|0
1744179800000|2025-04-09 06:23:20|32.45|32.37|32.58|32.28|32.59|32.37|32.45|32.2|25
1744179810000|2025-04-09 06:23:30|32.55|32.3|32.46|32.21|32.55|32.36|32.37|32.21|20
1744179830000|2025-04-09 06:23:50|32.5|32.2|32.38|32.3|32.56|32.34|32.38|32.2|3
1744179840000|2025-04-09 06:24:00|32.48|32.23|32.52|32.27|32.52|32.27|32.48|32.23|0
1744179850000|2025-04-09 06:24:10|32.54|32.29|32.59|32.29|32.59|32.36|32.43|32.28|0
1744179860000|2025-04-09 06:24:20|32.51|32.26|32.49|32.24|32.59|32.36|32.44|32.24|0
1744179870000|2025-04-09 06:24:30|32.51|32.21|32.46|32.21|32.51|32.24|32.46|32.21|20
1744179880000|2025-04-09 06:24:40|32.49|32.24|32.51|32.21|32.51|32.24|32.49|32.21|10
1744179890000|2025-04-09 06:24:50|32.48|32.23|32.47|32.22|32.48|32.23|32.47|32.22|0
1744179900000|2025-04-09 06:25:00|32.49|32.24|32.54|32.29|32.55|32.33|32.39|32.2|2
1744179910000|2025-04-09 06:25:10|32.58|32.33|32.58|32.33|32.58|32.33|32.54|32.29|0
1744179930000|2025-04-09 06:25:30|32.55|32.3|32.53|32.28|32.55|32.3|32.53|32.28|0
1744179940000|2025-04-09 06:25:40|32.58|32.33|32.58|32.33|32.63|32.38|32.51|32.26|0
1744179950000|2025-04-09 06:25:50|32.63|32.36|32.66|32.36|32.66|32.38|32.61|32.36|0
1744179960000|2025-04-09 06:26:00|32.64|32.39|32.69|32.44|32.69|32.44|32.64|32.39|0
1744179980000|2025-04-09 06:26:20|32.68|32.43|32.68|32.43|32.7|32.43|32.68|32.38|0
1744179990000|2025-04-09 06:26:30|32.65|32.4|32.65|32.4|32.65|32.4|32.65|32.4|0
1744180000000|2025-04-09 06:26:40|32.67|32.42|32.71|32.41|32.71|32.42|32.67|32.4|0
1744180010000|2025-04-09 06:26:50|32.68|32.43|32.73|32.43|32.73|32.43|32.68|32.41|0
1744180020000|2025-04-09 06:27:00|32.7|32.45|32.7|32.45|32.7|32.45|32.7|32.45|0
1744180030000|2025-04-09 06:27:10|32.64|32.39|32.61|32.36|32.69|32.41|32.48|32.32|0
1744180040000|2025-04-09 06:27:20|32.63|32.38|32.5|32.42|32.65|32.42|32.48|32.34|2
1744180050000|2025-04-09 06:27:30|32.48|32.4|32.52|32.44|32.61|32.44|32.48|32.32|10
1744180060000|2025-04-09 06:27:40|32.5|32.42|32.51|32.43|32.6|32.45|32.5|32.34|19
1744180070000|2025-04-09 06:27:50|32.55|32.47|32.66|32.41|32.66|32.47|32.55|32.41|10
1744180080000|2025-04-09 06:28:00|32.64|32.39|32.64|32.39|32.64|32.39|32.64|32.39|0
1744180090000|2025-04-09 06:28:10|32.66|32.41|32.64|32.39|32.66|32.41|32.64|32.39|0
1744180100000|2025-04-09 06:28:20|32.53|32.45|32.61|32.36|32.64|32.45|32.53|32.36|0
1744180110000|2025-04-09 06:28:30|32.52|32.44|32.59|32.34|32.64|32.44|32.46|32.34|10
1744180120000|2025-04-09 06:28:40|32.5|32.42|32.48|32.4|32.63|32.48|32.46|32.32|5
1744180130000|2025-04-09 06:28:50|32.56|32.31|32.56|32.31|32.56|32.31|32.56|32.31|0
1744180140000|2025-04-09 06:29:00|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1744180150000|2025-04-09 06:29:10|32.43|32.35|32.41|32.33|32.43|32.35|32.41|32.33|0
1744180160000|2025-04-09 06:29:20|32.45|32.37|32.56|32.31|32.56|32.37|32.45|32.31|0
1744180170000|2025-04-09 06:29:30|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1744180180000|2025-04-09 06:29:40|32.49|32.41|32.58|32.5|32.64|32.5|32.49|32.36|29
1744180190000|2025-04-09 06:29:50|32.57|32.49|32.58|32.33|32.66|32.49|32.53|32.31|4
1744180200000|2025-04-09 06:30:00|32.65|32.4|32.63|32.38|32.68|32.41|32.63|32.38|0
1744180210000|2025-04-09 06:30:10|32.61|32.36|32.63|32.38|32.65|32.4|32.61|32.36|0
1744180230000|2025-04-09 06:30:30|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|0
1744180250000|2025-04-09 06:30:50|||||||||1
1744180260000|2025-04-09 06:31:00|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|6
1744180270000|2025-04-09 06:31:10|32.49|32.41|32.54|32.46|32.54|32.46|32.49|32.41|0
1744180280000|2025-04-09 06:31:20|32.52|32.44|32.51|32.43|32.58|32.47|32.5|32.33|12
1744180290000|2025-04-09 06:31:30|32.53|32.45|32.58|32.33|32.58|32.45|32.53|32.33|2
1744180300000|2025-04-09 06:31:40|32.56|32.31|32.55|32.3|32.56|32.39|32.47|32.3|0
1744180330000|2025-04-09 06:32:10|32.53|32.28|32.49|32.24|32.53|32.28|32.49|32.24|0
1744180340000|2025-04-09 06:32:20|32.48|32.23|32.48|32.23|32.48|32.23|32.48|32.23|0
1744180360000|2025-04-09 06:32:40|||||||||1
1744180370000|2025-04-09 06:32:50|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1744180380000|2025-04-09 06:33:00|32.38|32.3|32.45|32.2|32.45|32.3|32.38|32.2|1
1744180390000|2025-04-09 06:33:10|32.47|32.22|32.45|32.2|32.47|32.22|32.43|32.18|0
1744180400000|2025-04-09 06:33:20|32.43|32.18|32.43|32.18|32.43|32.18|32.43|32.18|0
1744180410000|2025-04-09 06:33:30|32.45|32.2|32.37|32.29|32.45|32.29|32.37|32.2|0
1744180420000|2025-04-09 06:33:40|32.48|32.23|32.46|32.21|32.48|32.23|32.46|32.21|1
1744180430000|2025-04-09 06:33:50|32.48|32.23|32.55|32.3|32.55|32.3|32.48|32.23|1
1744180440000|2025-04-09 06:34:00|32.53|32.28|32.53|32.28|32.53|32.28|32.53|32.28|0
1744180450000|2025-04-09 06:34:10|32.51|32.26|32.48|32.23|32.53|32.28|32.48|32.23|0
1744180460000|2025-04-09 06:34:20|32.5|32.25|32.48|32.23|32.5|32.25|32.48|32.23|0
1744180470000|2025-04-09 06:34:30|32.45|32.2|32.47|32.22|32.47|32.22|32.45|32.2|0
1744180480000|2025-04-09 06:34:40|32.45|32.2|32.5|32.25|32.5|32.25|32.45|32.2|1
1744180490000|2025-04-09 06:34:50|32.48|32.23|32.47|32.22|32.48|32.23|32.47|32.22|0
1744180500000|2025-04-09 06:35:00|32.44|32.19|32.47|32.22|32.47|32.22|32.44|32.19|0
1744180510000|2025-04-09 06:35:10|32.44|32.19|32.41|32.16|32.44|32.19|32.41|32.16|0
1744180520000|2025-04-09 06:35:20|32.43|32.18|32.4|32.15|32.43|32.18|32.4|32.15|0
1744180530000|2025-04-09 06:35:30|32.42|32.17|32.46|32.16|32.46|32.18|32.4|32.15|0
1744180540000|2025-04-09 06:35:40|32.44|32.19|32.46|32.21|32.46|32.21|32.44|32.19|0
1744180550000|2025-04-09 06:35:50|32.48|32.23|32.49|32.24|32.49|32.24|32.48|32.23|0
1744180560000|2025-04-09 06:36:00|32.52|32.22|32.47|32.22|32.52|32.24|32.47|32.22|0
1744180570000|2025-04-09 06:36:10|32.46|32.21|32.47|32.22|32.47|32.22|32.46|32.21|0
1744180580000|2025-04-09 06:36:20|32.46|32.21|32.41|32.16|32.46|32.25|32.33|32.16|0
1744180590000|2025-04-09 06:36:30|32.42|32.17|32.31|32.23|32.42|32.24|32.31|32.13|0
1744180600000|2025-04-09 06:36:40|32.4|32.15|32.27|32.19|32.4|32.19|32.27|32.11|2
1744180610000|2025-04-09 06:36:50|32.28|32.2|32.35|32.1|32.36|32.22|32.28|32.1|9
1744180630000|2025-04-09 06:37:10|32.26|32.18|32.29|32.04|32.3|32.18|32.26|32.04|5
1744180650000|2025-04-09 06:37:30|32.19|32.11|32.27|32.02|32.27|32.11|32.11|31.98|0
1744180660000|2025-04-09 06:37:40|32.29|32.04|32.16|32.08|32.29|32.08|32.16|32.04|0
1744180670000|2025-04-09 06:37:50|32.24|31.99|32.29|32.04|32.29|32.04|32.24|31.99|0
1744180680000|2025-04-09 06:38:00|32.13|32.05|32.22|31.97|32.22|32.12|32.13|31.95|0
1744180710000|2025-04-09 06:38:30|32.24|31.99|32.21|32.13|32.29|32.13|32.16|31.97|0
1744180720000|2025-04-09 06:38:40|32.28|32.2|32.29|32.21|32.29|32.21|32.28|32.2|10
1744180730000|2025-04-09 06:38:50|32.42|32.17|32.42|32.17|32.42|32.17|32.42|32.17|0
1744180740000|2025-04-09 06:39:00|32.43|32.18|32.45|32.2|32.45|32.2|32.43|32.18|0
1744180750000|2025-04-09 06:39:10|32.46|32.21|32.46|32.21|32.46|32.21|32.46|32.21|0
1744180760000|2025-04-09 06:39:20|32.47|32.22|32.5|32.25|32.52|32.27|32.47|32.22|0
1744180770000|2025-04-09 06:39:30|32.49|32.24|32.46|32.21|32.49|32.24|32.46|32.21|0
1744180780000|2025-04-09 06:39:40|32.37|32.12|32.39|32.14|32.39|32.14|32.37|32.12|0
1744180790000|2025-04-09 06:39:50|32.38|32.3|32.46|32.38|32.49|32.38|32.38|32.23|53
1744180800000|2025-04-09 06:40:00|32.44|32.36|32.44|32.19|32.5|32.36|32.35|32.15|139
1744180810000|2025-04-09 06:40:10|32.46|32.16|32.44|32.19|32.46|32.25|32.33|32.16|10
1744180820000|2025-04-09 06:40:20|32.38|32.3|32.44|32.19|32.46|32.3|32.38|32.17|9
1744180830000|2025-04-09 06:40:30|32.46|32.21|32.41|32.16|32.49|32.22|32.41|32.16|1
1744180840000|2025-04-09 06:40:40|32.42|32.17|32.42|32.17|32.42|32.17|32.42|32.17|0
1744180850000|2025-04-09 06:40:50|32.43|32.18|32.35|32.27|32.43|32.27|32.35|32.18|0
1744180860000|2025-04-09 06:41:00|32.44|32.19|32.46|32.21|32.46|32.33|32.37|32.19|4
1744180870000|2025-04-09 06:41:10|32.47|32.22|32.47|32.22|32.47|32.22|32.47|32.22|0
1744180880000|2025-04-09 06:41:20|32.48|32.23|32.44|32.36|32.55|32.36|32.44|32.23|5
1744180890000|2025-04-09 06:41:30|32.46|32.38|32.43|32.18|32.51|32.38|32.43|32.18|42
1744180900000|2025-04-09 06:41:40|32.33|32.25|32.39|32.14|32.39|32.25|32.33|32.14|1
1744180910000|2025-04-09 06:41:50|32.3|32.22|32.27|32.19|32.39|32.22|32.27|32.13|0
1744180920000|2025-04-09 06:42:00|32.38|32.13|32.39|32.14|32.39|32.14|32.38|32.13|0
1744180930000|2025-04-09 06:42:10|32.4|32.15|32.43|32.18|32.43|32.18|32.37|32.12|0
1744180940000|2025-04-09 06:42:20|32.33|32.25|32.32|32.24|32.41|32.25|32.32|32.16|0
1744180950000|2025-04-09 06:42:30|32.4|32.15|32.29|32.21|32.4|32.21|32.29|32.13|0
1744180960000|2025-04-09 06:42:40|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|0
1744180970000|2025-04-09 06:42:50|32.26|32.18|32.36|32.11|32.36|32.18|32.26|32.09|0
1744180980000|2025-04-09 06:43:00|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1744180990000|2025-04-09 06:43:10|32.35|32.1|32.37|32.12|32.37|32.12|32.35|32.1|0
1744181000000|2025-04-09 06:43:20|32.39|32.09|32.36|32.11|32.39|32.11|32.36|32.09|0
1744181010000|2025-04-09 06:43:30|32.37|32.12|32.37|32.12|32.37|32.12|32.37|32.12|0
1744181020000|2025-04-09 06:43:40|32.39|32.14|32.4|32.1|32.42|32.14|32.39|32.1|0
1744181030000|2025-04-09 06:43:50|32.37|32.12|32.4|32.1|32.4|32.13|32.37|32.1|0
1744181040000|2025-04-09 06:44:00|32.38|32.13|32.36|32.11|32.4|32.13|32.36|32.1|0
1744181050000|2025-04-09 06:44:10|32.26|32.18|32.35|32.1|32.35|32.18|32.26|32.09|0
1744181070000|2025-04-09 06:44:30|32.33|32.08|32.33|32.08|32.33|32.08|32.33|32.08|0
1744181080000|2025-04-09 06:44:40|32.35|32.1|32.3|32.05|32.35|32.1|32.3|32.05|0
1744181100000|2025-04-09 06:45:00|32.28|32.03|32.27|32.02|32.3|32.05|32.27|32.02|0
1744181110000|2025-04-09 06:45:10|32.29|32.04|32.27|32.02|32.29|32.04|32.27|32.02|0
1744181120000|2025-04-09 06:45:20|32.32|32.07|32.35|32.1|32.35|32.1|32.32|32.07|0
1744181130000|2025-04-09 06:45:30|32.37|32.07|32.35|32.1|32.37|32.1|32.35|32.07|0
1744181140000|2025-04-09 06:45:40|32.34|32.09|32.34|32.09|32.34|32.09|32.34|32.09|0
1744181150000|2025-04-09 06:45:50|32.31|32.06|32.31|32.06|32.31|32.06|32.31|32.06|0
1744181170000|2025-04-09 06:46:10|32.29|32.04|32.2|32.12|32.29|32.12|32.2|32.04|0
1744181180000|2025-04-09 06:46:20|32.22|32.14|32.38|32.13|32.38|32.2|32.22|32.08|33
1744181190000|2025-04-09 06:46:30|32.39|32.14|32.31|32.23|32.39|32.23|32.29|32.14|0
1744181200000|2025-04-09 06:46:40|32.41|32.16|32.41|32.16|32.41|32.16|32.41|32.16|0
1744181220000|2025-04-09 06:47:00|32.4|32.15|32.31|32.23|32.4|32.23|32.31|32.15|0
1744181230000|2025-04-09 06:47:10|32.29|32.21|32.37|32.12|32.37|32.21|32.29|32.12|0
1744181240000|2025-04-09 06:47:20|32.35|32.1|32.22|32.14|32.35|32.14|32.22|32.07|28
1744181290000|2025-04-09 06:48:10|32.23|32.15|32.33|32.08|32.34|32.18|32.23|32.08|60
1744181300000|2025-04-09 06:48:20|32.26|32.18|32.33|32.08|32.35|32.2|32.26|32.08|50
1744181310000|2025-04-09 06:48:30|32.24|32.16|32.33|32.08|32.33|32.16|32.24|32.08|0
1744181320000|2025-04-09 06:48:40|32.24|32.16|32.33|32.08|32.33|32.16|32.24|32.06|0
1744181330000|2025-04-09 06:48:50|32.27|32.19|32.27|32.19|32.27|32.19|32.27|32.19|0
1744181340000|2025-04-09 06:49:00|32.23|32.15|32.27|32.02|32.27|32.15|32.18|32.02|4
1744181370000|2025-04-09 06:49:30|32.19|32.11|32.42|32.17|32.42|32.21|32.19|32.11|1
1744181380000|2025-04-09 06:49:40|32.44|32.19|32.44|32.19|32.47|32.22|32.44|32.19|0
1744181390000|2025-04-09 06:49:50|32.35|32.27|32.31|32.23|32.35|32.27|32.31|32.23|1
1744181400000|2025-04-09 06:50:00|32.39|32.14|32.39|32.14|32.39|32.14|32.39|32.14|0
1744181410000|2025-04-09 06:50:10|32.35|32.1|32.26|32.18|32.35|32.18|32.26|32.1|0
1744181420000|2025-04-09 06:50:20|32.24|32.16|32.33|32.08|32.35|32.16|32.24|32.08|22
1744181430000|2025-04-09 06:50:30|32.36|32.11|32.36|32.11|32.36|32.11|32.36|32.11|0
1744181440000|2025-04-09 06:50:40|32.35|32.1|32.35|32.1|32.35|32.1|32.35|32.1|0
1744181460000|2025-04-09 06:51:00|32.27|32.19|32.33|32.08|32.37|32.19|32.27|32.08|4
1744181470000|2025-04-09 06:51:10|32.32|32.07|32.33|32.08|32.33|32.08|32.29|32.04|5
1744181480000|2025-04-09 06:51:20|32.35|32.1|32.36|32.11|32.36|32.19|32.27|32.1|0
1744181500000|2025-04-09 06:51:40|32.37|32.12|32.39|32.14|32.39|32.14|32.37|32.12|0
1744181510000|2025-04-09 06:51:50|32.41|32.16|32.41|32.16|32.41|32.16|32.41|32.16|0
1744181530000|2025-04-09 06:52:10|32.42|32.17|32.47|32.22|32.47|32.22|32.42|32.17|0
1744181540000|2025-04-09 06:52:20|32.46|32.21|32.47|32.22|32.47|32.22|32.44|32.19|0
1744181550000|2025-04-09 06:52:30|32.49|32.24|32.49|32.24|32.49|32.24|32.49|32.24|0
1744181560000|2025-04-09 06:52:40|32.47|32.22|32.49|32.24|32.49|32.24|32.47|32.22|5
1744181570000|2025-04-09 06:52:50|32.47|32.22|32.46|32.21|32.47|32.22|32.46|32.21|0
1744181600000|2025-04-09 06:53:20|32.44|32.19|32.44|32.19|32.44|32.19|32.44|32.19|0
1744181610000|2025-04-09 06:53:30|32.46|32.21|32.45|32.2|32.46|32.21|32.43|32.18|0
1744181630000|2025-04-09 06:53:50|32.43|32.18|32.45|32.2|32.45|32.2|32.4|32.15|0
1744181640000|2025-04-09 06:54:00|32.44|32.19|32.39|32.14|32.44|32.27|32.35|32.14|0
1744181660000|2025-04-09 06:54:20|32.26|32.18|32.35|32.1|32.35|32.18|32.26|32.1|0
1744181670000|2025-04-09 06:54:30|32.26|32.18|32.26|32.18|32.35|32.18|32.26|32.1|0
1744181680000|2025-04-09 06:54:40|32.34|32.09|32.35|32.1|32.35|32.1|32.34|32.09|2
1744181690000|2025-04-09 06:54:50|32.34|32.09|32.34|32.09|32.34|32.09|32.34|32.09|0
1744181700000|2025-04-09 06:55:00|32.24|32.16|32.31|32.06|32.33|32.16|32.24|32.06|1
1744181710000|2025-04-09 06:55:10|32.3|32.05|32.3|32.05|32.3|32.05|32.3|32.05|0
1744181720000|2025-04-09 06:55:20|32.27|32.02|32.25|32|32.27|32.02|32.25|32|0
1744181750000|2025-04-09 06:55:50|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1744181760000|2025-04-09 06:56:00|32.23|31.98|32.23|31.98|32.23|31.98|32.23|31.98|1
1744181770000|2025-04-09 06:56:10|32.25|32|32.25|32|32.25|32|32.25|32|0
1744181780000|2025-04-09 06:56:20|32.27|32.02|32.27|32.02|32.27|32.02|32.27|32.02|0
1744181790000|2025-04-09 06:56:30|32.19|32.11|32.28|32.03|32.28|32.11|32.19|32.03|2
1744181810000|2025-04-09 06:56:50|32.33|32.08|32.33|32.08|32.33|32.08|32.33|32.08|0
1744181820000|2025-04-09 06:57:00|32.32|32.07|32.33|32.08|32.33|32.08|32.32|32.07|0
1744181840000|2025-04-09 06:57:20|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1744181860000|2025-04-09 06:57:40|32.33|32.08|32.33|32.08|32.33|32.08|32.33|32.08|0
1744181870000|2025-04-09 06:57:50|32.32|32.07|32.34|32.09|32.34|32.09|32.32|32.07|0
1744181880000|2025-04-09 06:58:00|32.32|32.07|32.32|32.07|32.32|32.07|32.32|32.07|0
1744181920000|2025-04-09 06:58:40|32.33|32.08|32.32|32.07|32.33|32.16|32.24|32.07|0
1744181930000|2025-04-09 06:58:50|32.33|32.08|32.33|32.08|32.35|32.1|32.33|32.08|0
1744181950000|2025-04-09 06:59:10|32.27|32.19|32.34|32.09|32.39|32.22|32.25|32.09|5
1744181970000|2025-04-09 06:59:30|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1744181980000|2025-04-09 06:59:40|32.34|32.09|32.31|32.06|32.34|32.17|32.2|32.04|3
1744181990000|2025-04-09 06:59:50|32.2|32.12|32.36|32.11|32.36|32.14|32.2|32.05|0
1744182000000|2025-04-09 07:00:00|32.34|32.09|32.35|32.1|32.53|32.28|32.3|32.09|38
1744182010000|2025-04-09 07:00:10|32.27|32.19|32.34|32.09|32.36|32.22|32.27|32.09|2
1744182020000|2025-04-09 07:00:20|32.36|32.11|32.37|32.12|32.37|32.2|32.23|32.06|10
1744182030000|2025-04-09 07:00:30|32.26|32.18|32.48|32.23|32.5|32.26|32.26|32.1|2
1744182040000|2025-04-09 07:00:40|32.5|32.25|32.48|32.23|32.5|32.25|32.48|32.23|0
1744182050000|2025-04-09 07:00:50|32.46|32.21|32.52|32.27|32.52|32.27|32.46|32.21|0
1744182060000|2025-04-09 07:01:00|32.5|32.25|32.32|32.24|32.52|32.35|32.32|32.24|4
1744182070000|2025-04-09 07:01:10|32.44|32.19|32.43|32.35|32.56|32.39|32.42|32.19|5
1744182080000|2025-04-09 07:01:20|32.42|32.34|32.35|32.27|32.46|32.34|32.35|32.21|1
1744182090000|2025-04-09 07:01:30|32.44|32.19|32.46|32.21|32.46|32.21|32.44|32.19|0
1744182100000|2025-04-09 07:01:40|32.42|32.17|32.27|32.19|32.42|32.25|32.27|32.17|3
1744182110000|2025-04-09 07:01:50|32.36|32.11|32.24|31.99|32.36|32.18|32.18|31.99|15
1744182120000|2025-04-09 07:02:00|32.16|32.08|32.19|31.94|32.27|32.12|32.15|31.94|0
1744182130000|2025-04-09 07:02:10|32.1|32.02|32.15|31.9|32.18|32.04|32.1|31.9|59
1744182140000|2025-04-09 07:02:20|32.1|31.85|32.04|31.79|32.1|31.88|31.96|31.79|0
1744182150000|2025-04-09 07:02:30|31.96|31.88|31.8|31.72|32.16|31.95|31.8|31.67|2
1744182160000|2025-04-09 07:02:40|31.79|31.71|31.75|31.5|31.83|31.71|31.7|31.5|24
1744182170000|2025-04-09 07:02:50|31.72|31.47|31.42|31.17|31.72|31.47|31.42|31.17|10
1744182180000|2025-04-09 07:03:00|31.44|31.19|31.44|31.19|31.44|31.28|31.36|31.17|0
1744182190000|2025-04-09 07:03:10|31.36|31.28|31.38|31.3|31.61|31.41|31.36|31.23|46
1744182200000|2025-04-09 07:03:20|31.48|31.23|31.68|31.43|31.68|31.51|31.42|31.21|5
1744182210000|2025-04-09 07:03:30|31.72|31.47|31.6|31.35|31.75|31.5|31.6|31.35|1
1744182220000|2025-04-09 07:03:40|31.64|31.39|31.45|31.2|31.64|31.39|31.45|31.2|2
1744182230000|2025-04-09 07:03:50|31.41|31.16|31.21|30.96|31.41|31.16|31.21|30.96|2
1744182240000|2025-04-09 07:04:00|31.2|30.95|31.29|31.04|31.29|31.04|31.16|30.91|11
1744182250000|2025-04-09 07:04:10|31.31|31.06|31.29|31.04|31.31|31.06|31.26|31.01|2
1744182260000|2025-04-09 07:04:20|31.28|31.03|31.28|31.03|31.28|31.03|31.28|31.03|1
1744182270000|2025-04-09 07:04:30|31.3|31.05|31.28|31.03|31.3|31.14|31.22|31.03|1
1744182280000|2025-04-09 07:04:40|31.32|31.07|31.37|31.12|31.37|31.12|31.32|31.07|2
1744182290000|2025-04-09 07:04:50|31.39|31.14|31.47|31.22|31.47|31.31|31.39|31.14|27
1744182300000|2025-04-09 07:05:00|31.53|31.28|31.57|31.32|31.57|31.32|31.53|31.28|3
1744182310000|2025-04-09 07:05:10|31.59|31.34|31.65|31.4|31.65|31.43|31.51|31.34|3
1744182320000|2025-04-09 07:05:20|31.67|31.42|31.74|31.49|31.74|31.49|31.67|31.42|3
1744182330000|2025-04-09 07:05:30|31.76|31.51|31.76|31.51|31.76|31.51|31.76|31.51|2
1744182340000|2025-04-09 07:05:40|31.73|31.48|31.69|31.44|31.73|31.48|31.61|31.36|6
1744182350000|2025-04-09 07:05:50|31.71|31.46|31.65|31.4|31.71|31.46|31.65|31.4|1
1744182360000|2025-04-09 07:06:00|31.64|31.39|31.54|31.29|31.64|31.39|31.54|31.29|2
1744182370000|2025-04-09 07:06:10|31.59|31.34|31.65|31.4|31.65|31.4|31.59|31.34|1
1744182380000|2025-04-09 07:06:20|31.61|31.53|31.79|31.54|31.79|31.54|31.61|31.4|4
1744182390000|2025-04-09 07:06:30|31.81|31.56|31.82|31.57|31.82|31.57|31.78|31.53|1
1744182400000|2025-04-09 07:06:40|31.8|31.55|31.86|31.61|31.86|31.68|31.76|31.55|1
1744182410000|2025-04-09 07:06:50|31.9|31.65|31.82|31.57|31.9|31.65|31.82|31.57|3
1744182420000|2025-04-09 07:07:00|31.81|31.56|31.8|31.55|31.82|31.57|31.76|31.51|2
1744182430000|2025-04-09 07:07:10|31.82|31.57|31.89|31.64|31.93|31.7|31.74|31.57|9
1744182440000|2025-04-09 07:07:20|31.88|31.63|31.97|31.72|31.97|31.72|31.84|31.59|2
1744182450000|2025-04-09 07:07:30|31.98|31.73|31.99|31.74|31.99|31.74|31.96|31.71|1
1744182460000|2025-04-09 07:07:40|32.03|31.78|32.07|31.82|32.09|31.91|31.97|31.78|3
1744182470000|2025-04-09 07:07:50|32.05|31.8|32.07|31.82|32.09|31.84|32.02|31.77|4
1744182480000|2025-04-09 07:08:00|32.08|31.83|32|31.75|32.08|31.83|31.96|31.71|6
1744182490000|2025-04-09 07:08:10|31.98|31.73|32.02|31.77|32.02|31.77|31.98|31.73|2
1744182500000|2025-04-09 07:08:20|32.01|31.76|32.01|31.76|32.01|31.84|31.92|31.75|19
1744182510000|2025-04-09 07:08:30|32.03|31.71|31.92|31.67|32.03|31.73|31.92|31.64|3
1744182520000|2025-04-09 07:08:40|31.91|31.66|31.74|31.66|31.91|31.72|31.74|31.57|7
1744182530000|2025-04-09 07:08:50|31.82|31.57|31.89|31.64|31.91|31.66|31.8|31.55|9
1744182540000|2025-04-09 07:09:00|31.87|31.62|31.8|31.55|31.87|31.62|31.75|31.5|4
1744182550000|2025-04-09 07:09:10|31.82|31.57|31.89|31.64|31.89|31.64|31.82|31.57|3
1744182560000|2025-04-09 07:09:20|31.85|31.6|31.89|31.64|31.89|31.64|31.85|31.6|3
1744182570000|2025-04-09 07:09:30|31.88|31.63|31.84|31.59|31.88|31.63|31.84|31.59|6
1744182580000|2025-04-09 07:09:40|31.83|31.58|31.79|31.71|31.85|31.71|31.79|31.58|3
1744182590000|2025-04-09 07:09:50|31.8|31.72|31.84|31.76|31.88|31.76|31.8|31.63|5
1744182600000|2025-04-09 07:10:00|31.93|31.68|31.93|31.68|31.93|31.68|31.91|31.66|5
1744182610000|2025-04-09 07:10:10|||||||||3
1744182620000|2025-04-09 07:10:20|31.89|31.81|31.93|31.68|31.93|31.81|31.89|31.68|2
1744182630000|2025-04-09 07:10:30|31.91|31.66|31.89|31.64|31.91|31.66|31.89|31.64|5
1744182640000|2025-04-09 07:10:40|31.93|31.68|31.94|31.69|31.94|31.77|31.85|31.66|8
1744182650000|2025-04-09 07:10:50|31.93|31.68|31.78|31.7|31.93|31.74|31.78|31.66|3
1744182660000|2025-04-09 07:11:00|31.76|31.68|31.81|31.56|31.81|31.68|31.72|31.53|47
1744182670000|2025-04-09 07:11:10|31.79|31.54|31.79|31.54|31.82|31.57|31.79|31.54|3
1744182680000|2025-04-09 07:11:20|31.81|31.56|31.69|31.61|31.81|31.63|31.69|31.53|3
1744182690000|2025-04-09 07:11:30|31.77|31.52|31.73|31.48|31.77|31.57|31.59|31.45|15
1744182700000|2025-04-09 07:11:40|31.75|31.5|31.73|31.48|31.75|31.57|31.62|31.48|10
1744182710000|2025-04-09 07:11:50|31.67|31.59|31.78|31.53|31.78|31.61|31.67|31.53|7
1744182720000|2025-04-09 07:12:00|31.72|31.64|31.73|31.48|31.78|31.64|31.72|31.48|3
1744182730000|2025-04-09 07:12:10|31.75|31.5|31.78|31.53|31.78|31.53|31.73|31.48|6
1744182740000|2025-04-09 07:12:20|31.73|31.48|31.73|31.48|31.73|31.56|31.64|31.48|6
1744182750000|2025-04-09 07:12:30|31.74|31.49|31.73|31.48|31.76|31.51|31.73|31.48|5
1744182760000|2025-04-09 07:12:40|31.75|31.5|31.73|31.48|31.76|31.59|31.61|31.46|13
1744182770000|2025-04-09 07:12:50|31.72|31.47|31.57|31.49|31.72|31.49|31.57|31.43|13
1744182780000|2025-04-09 07:13:00|31.55|31.47|31.61|31.36|31.63|31.47|31.54|31.36|3
1744182790000|2025-04-09 07:13:10|31.53|31.45|31.67|31.42|31.67|31.5|31.53|31.42|26
1744182800000|2025-04-09 07:13:20|31.64|31.39|31.59|31.51|31.67|31.51|31.59|31.39|2
1744182810000|2025-04-09 07:13:30|31.62|31.37|31.68|31.43|31.68|31.51|31.53|31.36|15
1744182820000|2025-04-09 07:13:40|31.66|31.41|31.66|31.41|31.66|31.5|31.58|31.39|3
1744182830000|2025-04-09 07:13:50|31.58|31.5|31.73|31.48|31.73|31.56|31.58|31.46|14
1744182840000|2025-04-09 07:14:00|31.64|31.56|31.6|31.35|31.66|31.56|31.55|31.35|52
1744182850000|2025-04-09 07:14:10|31.59|31.34|31.47|31.39|31.59|31.39|31.47|31.3|3
1744182860000|2025-04-09 07:14:20|31.55|31.3|31.55|31.3|31.55|31.3|31.55|31.3|3
1744182870000|2025-04-09 07:14:30|31.51|31.26|31.42|31.34|31.51|31.34|31.42|31.26|3
1744182880000|2025-04-09 07:14:40|31.38|31.3|31.36|31.11|31.41|31.3|31.34|31.11|43
1744182890000|2025-04-09 07:14:50|31.31|31.06|31.18|31.1|31.31|31.14|31.18|31.06|9
1744182900000|2025-04-09 07:15:00|31.12|31.04|31.19|31.11|31.32|31.13|31.05|30.94|62
1744182910000|2025-04-09 07:15:10|31.28|31.03|31.22|30.97|31.28|31.06|31.12|30.94|5
1744182920000|2025-04-09 07:15:20|31.24|30.99|31.19|31.11|31.27|31.11|31.18|30.97|3
1744182930000|2025-04-09 07:15:30|31.22|31.14|31.3|31.22|31.38|31.22|31.22|31.08|4
1744182940000|2025-04-09 07:15:40|31.36|31.11|31.39|31.14|31.39|31.2|31.25|31.08|3
1744182950000|2025-04-09 07:15:50|31.38|31.13|31.3|31.05|31.38|31.17|31.24|31.05|8
1744182960000|2025-04-09 07:16:00|31.28|31.03|31.22|30.97|31.32|31.15|31.16|30.97|3
1744182970000|2025-04-09 07:16:10|31.14|31.06|31.22|30.97|31.22|31.08|31.14|30.97|3
1744182980000|2025-04-09 07:16:20|31.2|30.95|31.27|31.02|31.27|31.11|31.11|30.94|2
1744182990000|2025-04-09 07:16:30|31.25|31|31.07|30.99|31.25|31.08|31.07|30.93|5
1744183000000|2025-04-09 07:16:40|31.15|30.9|31.13|30.88|31.15|30.97|31.05|30.87|3
1744183010000|2025-04-09 07:16:50|31.11|30.86|31.11|30.86|31.13|30.88|31.11|30.86|3
1744183020000|2025-04-09 07:17:00|31.04|30.96|31.13|30.88|31.13|30.96|31.03|30.87|8
1744183030000|2025-04-09 07:17:10|31.11|30.86|31.12|30.87|31.12|30.93|31.01|30.84|3
1744183040000|2025-04-09 07:17:20|31.11|30.86|30.93|30.85|31.11|30.95|30.93|30.81|3
1744183050000|2025-04-09 07:17:30|30.92|30.84|30.89|30.81|31|30.84|30.89|30.73|22
1744183060000|2025-04-09 07:17:40|30.96|30.71|31.01|30.76|31.01|30.83|30.85|30.68|30
1744183070000|2025-04-09 07:17:50|30.94|30.86|31.01|30.76|31.04|30.86|30.94|30.76|10
1744183080000|2025-04-09 07:18:00|30.99|30.74|30.97|30.72|31.04|30.79|30.97|30.72|3
1744183090000|2025-04-09 07:18:10|30.98|30.73|31.02|30.77|31.04|30.79|30.98|30.73|3
1744183100000|2025-04-09 07:18:20|31.04|30.79|30.99|30.74|31.04|30.79|30.96|30.71|3
1744183110000|2025-04-09 07:18:30|30.96|30.71|31.09|30.84|31.09|30.88|30.96|30.71|2
1744183120000|2025-04-09 07:18:40|31.06|30.81|30.92|30.84|31.09|30.92|30.92|30.77|7
1744183130000|2025-04-09 07:18:50|31.02|30.77|30.91|30.83|31.05|30.87|30.87|30.77|56
1744183140000|2025-04-09 07:19:00|30.97|30.89|31.09|30.84|31.15|30.97|30.97|30.78|37
1744183150000|2025-04-09 07:19:10|31.03|30.95|31.23|30.98|31.23|31.05|31.03|30.85|7
1744183160000|2025-04-09 07:19:20|31.15|31.07|31.07|30.99|31.18|31.07|31.05|30.93|7
1744183170000|2025-04-09 07:19:30|31.15|30.9|31.1|30.85|31.18|31.02|31.05|30.85|12
1744183180000|2025-04-09 07:19:40|31.09|30.84|31.17|30.92|31.2|31.03|31.06|30.84|4
1744183190000|2025-04-09 07:19:50|31.19|30.94|31.19|30.94|31.25|31.08|31.11|30.94|3
1744183200000|2025-04-09 07:20:00|31.2|30.95|31.25|31|31.26|31.12|31.17|30.95|2
1744183210000|2025-04-09 07:20:10|31.17|31.09|31.26|31.01|31.26|31.09|31.12|30.98|70
1744183220000|2025-04-09 07:20:20|31.2|31.12|31.2|30.95|31.26|31.13|31.18|30.95|16
1744183230000|2025-04-09 07:20:30|31.21|30.96|31.25|31|31.28|31.09|31.17|30.96|3
1744183240000|2025-04-09 07:20:40|31.23|30.98|31.19|31.11|31.28|31.11|31.12|30.95|2
1744183250000|2025-04-09 07:20:50|31.22|31.14|31.33|31.08|31.33|31.18|31.22|31.05|13
1744183260000|2025-04-09 07:21:00|31.22|31.14|31.27|31.19|31.3|31.2|31.22|31.05|17
1744183270000|2025-04-09 07:21:10|31.3|31.22|31.27|31.19|31.38|31.22|31.27|31.13|14
1744183280000|2025-04-09 07:21:20|31.43|31.18|31.46|31.21|31.46|31.3|31.33|31.16|13
1744183290000|2025-04-09 07:21:30|||||||||2
1744183300000|2025-04-09 07:21:40|31.48|31.18|31.4|31.15|31.48|31.21|31.4|31.15|3
1744183310000|2025-04-09 07:21:50|31.37|31.12|31.35|31.1|31.38|31.2|31.27|31.1|13
1744183320000|2025-04-09 07:22:00|31.29|31.21|31.41|31.16|31.41|31.24|31.29|31.15|6
1744183330000|2025-04-09 07:22:10|31.33|31.25|31.34|31.26|31.46|31.27|31.32|31.17|4
1744183340000|2025-04-09 07:22:20|31.32|31.24|31.31|31.23|31.37|31.25|31.31|31.1|10
1744183350000|2025-04-09 07:22:30|31.37|31.12|31.4|31.15|31.4|31.23|31.26|31.1|6
1744183360000|2025-04-09 07:22:40|31.31|31.23|31.36|31.28|31.4|31.28|31.26|31.1|4
1744183370000|2025-04-09 07:22:50|31.45|31.2|31.4|31.15|31.45|31.2|31.4|31.15|4
1744183380000|2025-04-09 07:23:00|31.31|31.23|31.34|31.26|31.34|31.26|31.31|31.23|2
1744183390000|2025-04-09 07:23:10|31.36|31.28|31.26|31.18|31.45|31.31|31.26|31.1|6
1744183400000|2025-04-09 07:23:20|31.23|31.15|31.23|31.15|31.26|31.18|31.23|31.15|11
1744183410000|2025-04-09 07:23:30|31.26|31.18|31.26|31.18|31.28|31.2|31.26|31.18|4
1744183420000|2025-04-09 07:23:40|31.23|31.15|31.21|31.13|31.26|31.18|31.21|31.13|2
1744183430000|2025-04-09 07:23:50|31.23|31.15|31.21|31.13|31.32|31.16|31.21|31.04|9
1744183440000|2025-04-09 07:24:00|31.18|31.1|31.21|31.13|31.32|31.18|31.16|31.07|16
1744183450000|2025-04-09 07:24:10|31.23|31.15|31.22|31.14|31.34|31.18|31.21|31.04|11
1744183460000|2025-04-09 07:24:20|31.31|31.06|31.33|31.08|31.35|31.1|31.31|31.06|4
1744183470000|2025-04-09 07:24:30|31.24|31.16|31.31|31.23|31.4|31.23|31.24|31.08|2
1744183480000|2025-04-09 07:24:40|31.3|31.22|31.33|31.25|31.33|31.25|31.29|31.21|7
1744183490000|2025-04-09 07:24:50|31.46|31.21|31.37|31.29|31.51|31.34|31.37|31.21|4
1744183500000|2025-04-09 07:25:00|31.46|31.21|31.51|31.26|31.53|31.37|31.43|31.21|8
1744183510000|2025-04-09 07:25:10|31.43|31.35|31.5|31.42|31.5|31.42|31.43|31.35|8
1744183520000|2025-04-09 07:25:20|31.48|31.4|31.46|31.21|31.56|31.42|31.42|31.21|10
1744183530000|2025-04-09 07:25:30|31.37|31.29|31.36|31.11|31.41|31.29|31.27|31.1|6
1744183540000|2025-04-09 07:25:40|31.4|31.15|31.41|31.16|31.41|31.24|31.32|31.15|4
1744183550000|2025-04-09 07:25:50|31.28|31.2|31.41|31.16|31.41|31.22|31.28|31.14|3
1744183560000|2025-04-09 07:26:00|||||||||2
1744183570000|2025-04-09 07:26:10|||||||||3
1744183580000|2025-04-09 07:26:20|31.33|31.25|31.33|31.25|31.33|31.25|31.33|31.25|3
1744183590000|2025-04-09 07:26:30|31.36|31.11|31.33|31.25|31.41|31.25|31.3|31.11|12
1744183600000|2025-04-09 07:26:40|||||||||2
1744183610000|2025-04-09 07:26:50|||||||||3
1744183620000|2025-04-09 07:27:00|31.31|31.23|31.23|31.15|31.36|31.23|31.21|31.11|11
1744183630000|2025-04-09 07:27:10|31.25|31.17|31.23|31.15|31.25|31.17|31.23|31.15|3
1744183640000|2025-04-09 07:27:20|31.22|31.14|31.23|31.15|31.23|31.15|31.22|31.14|11
1744183650000|2025-04-09 07:27:30|31.25|31.17|31.25|31.17|31.25|31.17|31.25|31.17|3
1744183660000|2025-04-09 07:27:40|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|3
1744183670000|2025-04-09 07:27:50|31.28|31.2|31.25|31.17|31.36|31.2|31.25|31.11|7
1744183680000|2025-04-09 07:28:00|31.23|31.15|31.23|31.15|31.23|31.15|31.23|31.15|4
1744183690000|2025-04-09 07:28:10|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|3
1744183700000|2025-04-09 07:28:20|31.25|31.17|31.27|31.19|31.38|31.22|31.25|31.11|4
1744183710000|2025-04-09 07:28:30|31.29|31.21|31.33|31.25|31.36|31.28|31.28|31.2|26
1744183720000|2025-04-09 07:28:40|31.32|31.24|31.32|31.24|31.36|31.24|31.27|31.11|4
1744183730000|2025-04-09 07:28:50|31.4|31.15|31.27|31.19|31.4|31.23|31.27|31.15|10
1744183740000|2025-04-09 07:29:00|31.24|31.16|31.36|31.11|31.36|31.2|31.24|31.11|9
1744183750000|2025-04-09 07:29:10|31.28|31.2|31.28|31.2|31.36|31.2|31.28|31.11|3
1744183760000|2025-04-09 07:29:20|31.33|31.25|31.41|31.16|31.41|31.25|31.33|31.16|12
1744183770000|2025-04-09 07:29:30|||||||||3
1744183780000|2025-04-09 07:29:40|31.33|31.25|31.41|31.16|31.41|31.25|31.33|31.16|2
1744183790000|2025-04-09 07:29:50|31.33|31.25|31.45|31.2|31.45|31.29|31.33|31.18|5
1744183800000|2025-04-09 07:30:00|31.37|31.29|31.46|31.21|31.5|31.34|31.37|31.21|3
1744183810000|2025-04-09 07:30:10|31.45|31.2|31.46|31.21|31.46|31.29|31.37|31.2|7
1744183820000|2025-04-09 07:30:20|31.45|31.2|31.38|31.3|31.46|31.3|31.33|31.16|9
1744183830000|2025-04-09 07:30:30|31.41|31.33|31.43|31.35|31.43|31.35|31.41|31.33|4
1744183840000|2025-04-09 07:30:40|31.5|31.25|31.53|31.45|31.53|31.45|31.43|31.25|18
1744183850000|2025-04-09 07:30:50|31.48|31.4|31.43|31.35|31.56|31.4|31.42|31.27|4
1744183860000|2025-04-09 07:31:00|31.51|31.26|31.45|31.2|31.51|31.34|31.4|31.2|3
1744183870000|2025-04-09 07:31:10|31.4|31.32|31.4|31.32|31.51|31.37|31.39|31.21|7
1744183880000|2025-04-09 07:31:20|31.51|31.26|31.47|31.39|31.51|31.39|31.45|31.26|5
1744183890000|2025-04-09 07:31:30|31.49|31.41|31.58|31.33|31.58|31.42|31.49|31.33|9
1744183900000|2025-04-09 07:31:40|31.49|31.41|31.51|31.43|31.51|31.43|31.45|31.37|17
1744183910000|2025-04-09 07:31:50|31.56|31.48|31.61|31.53|31.69|31.53|31.56|31.41|28
1744183920000|2025-04-09 07:32:00|31.67|31.42|31.6|31.52|31.67|31.52|31.58|31.41|14
1744183930000|2025-04-09 07:32:10|31.68|31.43|31.58|31.5|31.7|31.54|31.58|31.41|4
1744183940000|2025-04-09 07:32:20|31.6|31.52|31.59|31.51|31.67|31.52|31.53|31.4|12
1744183950000|2025-04-09 07:32:30|31.58|31.5|31.56|31.48|31.58|31.5|31.55|31.47|22
1744183960000|2025-04-09 07:32:40|31.55|31.47|31.6|31.52|31.6|31.52|31.53|31.45|76
1744183970000|2025-04-09 07:32:50|31.58|31.5|31.58|31.5|31.6|31.52|31.58|31.5|4
1744183980000|2025-04-09 07:33:00|31.6|31.52|31.6|31.35|31.68|31.52|31.6|31.35|6
1744183990000|2025-04-09 07:33:10|31.57|31.32|31.52|31.27|31.57|31.32|31.52|31.27|5
1744184000000|2025-04-09 07:33:20|31.5|31.25|31.46|31.21|31.5|31.33|31.41|31.21|5
1744184010000|2025-04-09 07:33:30|31.4|31.32|31.48|31.23|31.48|31.32|31.4|31.23|4
1744184020000|2025-04-09 07:33:40|31.4|31.32|31.4|31.15|31.48|31.32|31.39|31.15|4
1744184030000|2025-04-09 07:33:50|||||||||4
1744184040000|2025-04-09 07:34:00|31.39|31.14|31.32|31.07|31.39|31.14|31.32|31.07|5
1744184050000|2025-04-09 07:34:10|31.3|31.05|31.29|31.04|31.3|31.05|31.29|31.04|4
1744184060000|2025-04-09 07:34:20|31.28|31.03|31.19|31.11|31.28|31.11|31.19|31.03|4
1744184070000|2025-04-09 07:34:30|||||||||4
1744184080000|2025-04-09 07:34:40|31.17|31.09|31.15|31.07|31.17|31.09|31.14|31.06|21
1744184090000|2025-04-09 07:34:50|31.14|31.06|31.13|31.05|31.15|31.07|31.12|31.04|18
1744184100000|2025-04-09 07:35:00|31.15|31.07|31.15|31.07|31.15|31.07|31.15|31.07|4
1744184110000|2025-04-09 07:35:10|31.16|31.08|31.19|31.11|31.2|31.12|31.16|31.08|13
1744184120000|2025-04-09 07:35:20|31.17|31.09|31.23|30.98|31.27|31.09|31.17|30.98|13
1744184130000|2025-04-09 07:35:30|31.17|30.92|31.05|30.97|31.17|30.97|31.05|30.9|9
1744184140000|2025-04-09 07:35:40|31.13|30.88|31.13|30.88|31.13|30.99|31.07|30.88|6
1744184150000|2025-04-09 07:35:50|31.07|30.99|31.05|30.97|31.15|30.99|31.05|30.89|5
1744184160000|2025-04-09 07:36:00|31.04|30.96|31.08|30.83|31.16|31|31.02|30.83|13
1744184170000|2025-04-09 07:36:10|31.12|30.87|31.06|30.98|31.17|30.98|31.06|30.87|5
1744184180000|2025-04-09 07:36:20|31.14|30.89|31.17|30.92|31.17|30.96|31.03|30.86|6
1744184190000|2025-04-09 07:36:30|31.08|31|31.08|31|31.08|31|31.08|31|13
1744184200000|2025-04-09 07:36:40|31.06|30.98|31.17|30.92|31.17|30.98|31.04|30.9|4
1744184210000|2025-04-09 07:36:50|31.08|31|31.08|31|31.08|31|31.08|31|4
1744184220000|2025-04-09 07:37:00|31.17|30.92|31.09|31.01|31.17|31.01|31.08|30.92|7
1744184230000|2025-04-09 07:37:10|31.07|30.99|31.05|30.97|31.07|30.99|31.05|30.97|4
1744184240000|2025-04-09 07:37:20|31.13|30.88|31.13|30.88|31.13|30.88|31.13|30.88|4
1744184250000|2025-04-09 07:37:30|31.05|30.97|31.11|30.86|31.11|30.97|31.05|30.86|4
1744184260000|2025-04-09 07:37:40|31.13|30.88|31.03|30.95|31.13|30.95|31.03|30.86|4
1744184270000|2025-04-09 07:37:50|||||||||5
1744184280000|2025-04-09 07:38:00|31.01|30.93|31|30.92|31.01|30.93|31|30.92|9
1744184290000|2025-04-09 07:38:10|31.03|30.95|31.08|31|31.14|31|31.03|30.89|11
1744184300000|2025-04-09 07:38:20|31.14|30.89|31.05|30.97|31.14|30.97|31.05|30.89|4
1744184310000|2025-04-09 07:38:30|31.06|30.98|31.15|30.9|31.16|31|31.06|30.9|7
1744184320000|2025-04-09 07:38:40|31.04|30.96|31.09|30.84|31.09|30.96|31|30.84|8
1744184330000|2025-04-09 07:38:50|31.11|30.86|31.02|30.94|31.11|30.94|31.02|30.86|4
1744184340000|2025-04-09 07:39:00|31|30.92|30.97|30.89|31|30.92|30.97|30.89|8
1744184350000|2025-04-09 07:39:10|30.99|30.91|31.01|30.76|31.07|30.91|30.93|30.76|40
1744184360000|2025-04-09 07:39:20|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|4
1744184370000|2025-04-09 07:39:30|31.01|30.76|30.94|30.86|31.01|30.88|30.94|30.76|9
1744184380000|2025-04-09 07:39:40|31.02|30.77|31.01|30.76|31.02|30.77|31.01|30.76|4
1744184390000|2025-04-09 07:39:50|30.9|30.82|30.97|30.72|31.01|30.82|30.87|30.71|6
1744184400000|2025-04-09 07:40:00|30.88|30.8|30.78|30.7|30.88|30.8|30.78|30.7|5
1744184410000|2025-04-09 07:40:10|||||||||4
1744184420000|2025-04-09 07:40:20|30.74|30.66|30.65|30.57|30.74|30.66|30.65|30.57|8
1744184430000|2025-04-09 07:40:30|30.64|30.56|30.6|30.52|30.64|30.56|30.6|30.52|17
1744184440000|2025-04-09 07:40:40|30.69|30.44|30.62|30.54|30.69|30.54|30.62|30.44|9
1744184450000|2025-04-09 07:40:50|30.69|30.44|30.58|30.5|30.69|30.51|30.58|30.42|9
1744184460000|2025-04-09 07:41:00|30.61|30.53|30.61|30.36|30.69|30.53|30.5|30.36|4
1744184470000|2025-04-09 07:41:10|30.59|30.34|30.59|30.34|30.59|30.43|30.48|30.34|6
1744184480000|2025-04-09 07:41:20|30.61|30.36|30.43|30.35|30.61|30.4|30.43|30.32|12
1744184490000|2025-04-09 07:41:30|30.45|30.37|30.43|30.35|30.45|30.37|30.43|30.35|7
1744184500000|2025-04-09 07:41:40|30.41|30.33|30.32|30.24|30.44|30.33|30.32|30.17|61
1744184510000|2025-04-09 07:41:50|30.3|30.22|30.31|30.23|30.31|30.23|30.3|30.22|20
1744184520000|2025-04-09 07:42:00|30.33|30.25|30.32|30.24|30.41|30.29|30.24|30.16|9
1744184530000|2025-04-09 07:42:10|30.3|30.22|30.3|30.22|30.32|30.24|30.3|30.22|17
1744184540000|2025-04-09 07:42:20|30.32|30.24|30.46|30.21|30.46|30.3|30.3|30.21|22
1744184550000|2025-04-09 07:42:30|30.4|30.32|30.32|30.24|30.46|30.32|30.32|30.19|19
1744184560000|2025-04-09 07:42:40|30.33|30.25|30.49|30.24|30.49|30.32|30.33|30.22|36
1744184570000|2025-04-09 07:42:50|30.41|30.33|30.46|30.38|30.56|30.39|30.41|30.25|12
1744184580000|2025-04-09 07:43:00|30.45|30.37|30.5|30.25|30.56|30.38|30.43|30.25|36
1744184590000|2025-04-09 07:43:10|30.48|30.23|30.46|30.38|30.56|30.39|30.4|30.23|22
1744184600000|2025-04-09 07:43:20|30.47|30.39|30.46|30.38|30.55|30.4|30.4|30.3|26
1744184610000|2025-04-09 07:43:30|30.47|30.39|30.59|30.34|30.59|30.39|30.42|30.28|6
1744184620000|2025-04-09 07:43:40|30.5|30.42|30.51|30.43|30.59|30.43|30.42|30.32|7
1744184630000|2025-04-09 07:43:50|30.59|30.34|30.52|30.44|30.59|30.44|30.46|30.3|17
1744184640000|2025-04-09 07:44:00|30.48|30.4|30.5|30.42|30.61|30.45|30.48|30.32|13
1744184650000|2025-04-09 07:44:10|30.52|30.44|30.65|30.4|30.65|30.48|30.52|30.34|13
1744184660000|2025-04-09 07:44:20|30.56|30.48|30.51|30.43|30.62|30.48|30.51|30.37|4
1744184670000|2025-04-09 07:44:30|30.52|30.44|30.61|30.36|30.61|30.44|30.52|30.35|9
1744184680000|2025-04-09 07:44:40|30.52|30.44|30.42|30.34|30.58|30.44|30.42|30.25|24
1744184690000|2025-04-09 07:44:50|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|5
1744184700000|2025-04-09 07:45:00|30.42|30.34|30.42|30.34|30.44|30.36|30.42|30.34|5
1744184710000|2025-04-09 07:45:10|30.5|30.25|30.4|30.32|30.5|30.32|30.4|30.24|7
1744184720000|2025-04-09 07:45:20|30.48|30.23|30.4|30.32|30.49|30.32|30.4|30.23|5
1744184730000|2025-04-09 07:45:30|30.48|30.23|30.41|30.33|30.48|30.33|30.39|30.22|12
1744184740000|2025-04-09 07:45:40|||||||||6
1744184750000|2025-04-09 07:45:50|30.51|30.26|30.41|30.33|30.51|30.34|30.41|30.25|10
1744184760000|2025-04-09 07:46:00|30.5|30.25|30.48|30.23|30.5|30.33|30.41|30.23|35
1744184770000|2025-04-09 07:46:10|||||||||4
1744184780000|2025-04-09 07:46:20|30.39|30.31|30.34|30.26|30.48|30.31|30.34|30.18|8
1744184790000|2025-04-09 07:46:30|||||||||6
1744184800000|2025-04-09 07:46:40|30.36|30.28|30.4|30.32|30.4|30.32|30.36|30.28|11
1744184810000|2025-04-09 07:46:50|30.43|30.35|30.4|30.32|30.43|30.35|30.4|30.32|11
1744184820000|2025-04-09 07:47:00|30.51|30.26|30.6|30.35|30.6|30.37|30.42|30.26|6
1744184830000|2025-04-09 07:47:10|30.62|30.37|30.66|30.41|30.67|30.5|30.58|30.37|6
1744184840000|2025-04-09 07:47:20|30.64|30.39|30.51|30.43|30.64|30.45|30.5|30.36|6
1744184850000|2025-04-09 07:47:30|30.53|30.45|30.66|30.41|30.66|30.5|30.53|30.37|5
1744184860000|2025-04-09 07:47:40|30.67|30.42|30.61|30.36|30.67|30.42|30.61|30.36|5
1744184870000|2025-04-09 07:47:50|30.59|30.34|30.55|30.47|30.63|30.47|30.53|30.34|5
1744184880000|2025-04-09 07:48:00|30.57|30.49|30.84|30.76|30.85|30.77|30.57|30.43|87
1744184890000|2025-04-09 07:48:10|30.86|30.78|30.85|30.77|30.87|30.79|30.85|30.77|22
1744184900000|2025-04-09 07:48:20|30.93|30.68|30.84|30.76|30.93|30.76|30.84|30.68|5
1744184910000|2025-04-09 07:48:30|30.85|30.77|30.75|30.67|30.85|30.77|30.75|30.67|20
1744184920000|2025-04-09 07:48:40|30.83|30.58|30.75|30.67|30.83|30.67|30.7|30.54|6
1744184930000|2025-04-09 07:48:50|30.83|30.58|30.78|30.7|30.83|30.7|30.74|30.58|13
1744184940000|2025-04-09 07:49:00|30.8|30.72|30.8|30.72|30.82|30.74|30.8|30.72|8
1744184950000|2025-04-09 07:49:10|30.78|30.7|30.78|30.7|30.78|30.7|30.78|30.7|11
1744184960000|2025-04-09 07:49:20|||||||||5
1744184970000|2025-04-09 07:49:30|30.75|30.67|30.74|30.66|30.75|30.67|30.74|30.66|28
1744184980000|2025-04-09 07:49:40|30.76|30.68|30.78|30.7|30.78|30.7|30.76|30.68|18
1744184990000|2025-04-09 07:49:50|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|7
1744185000000|2025-04-09 07:50:00|30.79|30.71|30.85|30.77|30.85|30.77|30.75|30.67|19
1744185010000|2025-04-09 07:50:10|30.9|30.82|30.9|30.82|30.9|30.82|30.9|30.82|45
1744185020000|2025-04-09 07:50:20|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|12
1744185030000|2025-04-09 07:50:30|30.95|30.87|30.95|30.87|30.95|30.87|30.95|30.87|6
1744185040000|2025-04-09 07:50:40|30.97|30.89|31.03|30.95|31.03|30.95|30.95|30.78|28
1744185050000|2025-04-09 07:50:50|31.05|30.97|31|30.92|31.12|30.97|31|30.83|32
1744185060000|2025-04-09 07:51:00|31.08|30.83|31.08|30.83|31.08|30.92|31|30.83|7
1744185070000|2025-04-09 07:51:10|30.99|30.91|31.03|30.78|31.07|30.91|30.97|30.78|11
1744185080000|2025-04-09 07:51:20|30.95|30.87|30.97|30.89|31.05|30.89|30.95|30.8|5
1744185090000|2025-04-09 07:51:30|31.05|30.8|30.94|30.86|31.05|30.86|30.92|30.76|24
1744185100000|2025-04-09 07:51:40|30.92|30.84|31|30.75|31.01|30.86|30.92|30.75|16
1744185110000|2025-04-09 07:51:50|30.92|30.84|30.98|30.73|31|30.84|30.92|30.73|5
1744185120000|2025-04-09 07:52:00|30.9|30.82|30.9|30.82|30.98|30.82|30.89|30.71|15
1744185130000|2025-04-09 07:52:10|30.85|30.77|30.93|30.68|30.93|30.81|30.81|30.68|20
1744185140000|2025-04-09 07:52:20|30.85|30.77|30.96|30.71|30.98|30.8|30.85|30.71|7
1744185150000|2025-04-09 07:52:30|30.98|30.73|30.92|30.84|30.98|30.84|30.88|30.71|7
1744185160000|2025-04-09 07:52:40|30.9|30.82|30.9|30.82|30.95|30.82|30.87|30.7|20
1744185170000|2025-04-09 07:52:50|30.91|30.83|30.89|30.81|30.93|30.85|30.89|30.81|15
1744185180000|2025-04-09 07:53:00|30.88|30.8|30.85|30.77|30.88|30.8|30.85|30.77|18
1744185190000|2025-04-09 07:53:10|30.83|30.75|30.82|30.74|30.83|30.75|30.8|30.72|12
1744185200000|2025-04-09 07:53:20|30.84|30.76|30.84|30.76|30.85|30.77|30.82|30.74|13
1744185210000|2025-04-09 07:53:30|30.85|30.77|30.85|30.77|30.93|30.77|30.85|30.66|7
1744185220000|2025-04-09 07:53:40|30.93|30.68|30.87|30.79|30.93|30.79|30.85|30.66|5
1744185230000|2025-04-09 07:53:50|30.83|30.75|30.91|30.66|30.91|30.77|30.82|30.66|31
1744185240000|2025-04-09 07:54:00|30.85|30.77|30.88|30.8|30.93|30.82|30.85|30.68|15
1744185250000|2025-04-09 07:54:10|30.93|30.85|30.96|30.71|31.01|30.89|30.82|30.71|356
1744185260000|2025-04-09 07:54:20|30.87|30.79|30.89|30.81|30.94|30.86|30.87|30.79|8
1744185270000|2025-04-09 07:54:30|30.91|30.83|30.89|30.81|30.94|30.86|30.89|30.81|6
1744185280000|2025-04-09 07:54:40|30.87|30.79|30.83|30.75|30.87|30.79|30.83|30.75|13
1744185290000|2025-04-09 07:54:50|30.81|30.73|30.88|30.8|30.96|30.82|30.81|30.71|8
1744185300000|2025-04-09 07:55:00|30.93|30.85|30.82|30.74|30.93|30.85|30.8|30.72|9
1744185310000|2025-04-09 07:55:10|30.83|30.75|30.81|30.73|30.83|30.75|30.8|30.72|9
1744185320000|2025-04-09 07:55:20|30.82|30.74|30.87|30.62|30.87|30.74|30.79|30.62|6
1744185330000|2025-04-09 07:55:30|30.78|30.7|30.85|30.77|30.88|30.77|30.77|30.63|12
1744185340000|2025-04-09 07:55:40|30.81|30.73|30.79|30.71|30.83|30.73|30.75|30.58|10
1744185350000|2025-04-09 07:55:50|30.8|30.72|30.84|30.76|30.88|30.76|30.78|30.63|12
1744185360000|2025-04-09 07:56:00|30.83|30.75|30.96|30.71|30.96|30.76|30.83|30.67|4
1744185370000|2025-04-09 07:56:10|30.87|30.79|30.8|30.72|30.93|30.79|30.8|30.68|9
1744185380000|2025-04-09 07:56:20|30.77|30.69|30.8|30.72|30.88|30.74|30.77|30.61|8
1744185390000|2025-04-09 07:56:30|30.82|30.74|30.82|30.74|30.85|30.77|30.82|30.74|8
1744185400000|2025-04-09 07:56:40|30.8|30.72|30.78|30.7|30.8|30.72|30.78|30.7|7
1744185410000|2025-04-09 07:56:50|30.82|30.74|30.83|30.75|30.91|30.75|30.79|30.62|29
1744185420000|2025-04-09 07:57:00|30.92|30.67|30.88|30.8|30.96|30.8|30.86|30.67|7
1744185430000|2025-04-09 07:57:10|30.96|30.71|30.95|30.7|30.96|30.79|30.87|30.7|7
1744185440000|2025-04-09 07:57:20|30.93|30.68|30.95|30.7|30.95|30.79|30.87|30.68|15
1744185450000|2025-04-09 07:57:30|30.93|30.68|30.88|30.8|30.93|30.8|30.82|30.68|10
1744185460000|2025-04-09 07:57:40|30.96|30.71|30.91|30.83|30.96|30.84|30.88|30.71|10
1744185470000|2025-04-09 07:57:50|30.93|30.85|30.95|30.87|31.01|30.88|30.93|30.76|5
1744185480000|2025-04-09 07:58:00|30.98|30.9|31.07|30.82|31.07|30.9|30.95|30.8|18
1744185490000|2025-04-09 07:58:10|30.98|30.9|30.98|30.9|31.06|30.9|30.94|30.78|15
1744185500000|2025-04-09 07:58:20|30.97|30.89|30.97|30.89|31.03|30.89|30.93|30.78|14
1744185510000|2025-04-09 07:58:30|31.05|30.8|30.94|30.86|31.05|30.86|30.94|30.77|6
1744185520000|2025-04-09 07:58:40|30.96|30.88|31.02|30.77|31.02|30.88|30.94|30.77|5
1744185530000|2025-04-09 07:58:50|30.98|30.73|30.94|30.86|31.02|30.86|30.92|30.73|7
1744185540000|2025-04-09 07:59:00|30.95|30.87|30.95|30.87|30.96|30.88|30.95|30.87|14
1744185550000|2025-04-09 07:59:10|30.97|30.89|30.95|30.87|31.06|30.91|30.95|30.81|16
1744185560000|2025-04-09 07:59:20|31.04|30.79|31.08|30.83|31.08|30.83|31.04|30.79|6
1744185570000|2025-04-09 07:59:30|30.99|30.91|30.99|30.91|31.01|30.93|30.99|30.91|5
1744185580000|2025-04-09 07:59:40|30.97|30.89|30.97|30.89|30.99|30.91|30.94|30.86|10
1744185590000|2025-04-09 07:59:50|30.99|30.91|30.97|30.89|31|30.92|30.97|30.89|7
1744185600000|2025-04-09 08:00:00|30.99|30.91|30.94|30.86|31.08|30.91|30.92|30.83|28
1744185610000|2025-04-09 08:00:10|31.05|30.8|31.01|30.93|31.1|30.94|30.96|30.8|10
1744185620000|2025-04-09 08:00:20|30.99|30.91|30.94|30.86|31.04|30.96|30.94|30.86|152
1744185630000|2025-04-09 08:00:30|30.96|30.88|30.96|30.88|31.07|30.91|30.95|30.78|73
1744185640000|2025-04-09 08:00:40|30.97|30.89|30.96|30.88|31.05|30.89|30.96|30.8|30
1744185650000|2025-04-09 08:00:50|30.97|30.89|30.96|30.88|30.97|30.89|30.94|30.86|6
1744185660000|2025-04-09 08:01:00|30.97|30.89|30.95|30.87|30.97|30.89|30.93|30.85|15
1744185670000|2025-04-09 08:01:10|30.97|30.89|30.98|30.9|30.98|30.9|30.97|30.89|10
1744185680000|2025-04-09 08:01:20|30.96|30.88|30.96|30.88|30.96|30.88|30.96|30.88|5
1744185690000|2025-04-09 08:01:30|30.89|30.81|30.9|30.82|30.9|30.82|30.88|30.8|14
1744185700000|2025-04-09 08:01:40|30.88|30.8|30.89|30.81|30.96|30.82|30.85|30.71|7
1744185710000|2025-04-09 08:01:50|30.91|30.83|30.89|30.81|30.93|30.85|30.89|30.81|7
1744185720000|2025-04-09 08:02:00|30.86|30.78|30.88|30.8|30.99|30.83|30.86|30.72|11
1744185730000|2025-04-09 08:02:10|30.89|30.81|30.79|30.71|30.89|30.81|30.79|30.71|26
1744185740000|2025-04-09 08:02:20|30.76|30.68|30.76|30.68|30.76|30.68|30.74|30.66|6
1744185750000|2025-04-09 08:02:30|30.71|30.63|30.66|30.58|30.75|30.65|30.66|30.5|5
1744185760000|2025-04-09 08:02:40|30.67|30.59|30.67|30.59|30.67|30.59|30.67|30.59|5
1744185770000|2025-04-09 08:02:50|30.69|30.61|30.71|30.63|30.8|30.63|30.69|30.55|8
1744185780000|2025-04-09 08:03:00|30.79|30.54|30.68|30.6|30.79|30.63|30.68|30.54|8
1744185790000|2025-04-09 08:03:10|30.66|30.58|30.66|30.58|30.66|30.58|30.66|30.58|6
1744185800000|2025-04-09 08:03:20|30.67|30.59|30.67|30.59|30.67|30.59|30.66|30.58|3
1744185810000|2025-04-09 08:03:30|30.69|30.61|30.77|30.69|30.77|30.69|30.69|30.61|10
1744185820000|2025-04-09 08:03:40|30.75|30.67|30.83|30.75|30.86|30.75|30.75|30.61|6
1744185830000|2025-04-09 08:03:50|30.85|30.77|30.89|30.81|30.97|30.81|30.84|30.68|10
1744185840000|2025-04-09 08:04:00|30.91|30.83|31.02|30.77|31.02|30.86|30.91|30.77|7
1744185850000|2025-04-09 08:04:10|30.94|30.86|31.01|30.93|31.07|30.93|30.94|30.78|4
1744185860000|2025-04-09 08:04:20|31.04|30.96|31.14|30.89|31.14|30.96|31.04|30.87|5
1744185870000|2025-04-09 08:04:30|31.12|30.87|31.09|31.01|31.17|31.01|31.09|30.87|8
1744185880000|2025-04-09 08:04:40|31.13|31.05|31.19|31.11|31.25|31.11|31.1|31|38
1744185890000|2025-04-09 08:04:50|31.21|31.13|31.21|31.13|31.36|31.18|31.21|31.07|6
1744185900000|2025-04-09 08:05:00|31.32|31.07|31.28|31.2|31.37|31.2|31.28|31.07|3
1744185910000|2025-04-09 08:05:10|31.37|31.12|31.41|31.16|31.41|31.24|31.28|31.12|6
1744185920000|2025-04-09 08:05:20|31.43|31.18|31.34|31.26|31.43|31.26|31.3|31.18|24
1744185930000|2025-04-09 08:05:30|31.38|31.3|31.58|31.33|31.58|31.45|31.38|31.28|236
1744185940000|2025-04-09 08:05:40|31.49|31.41|31.49|31.41|31.58|31.41|31.49|31.33|4
1744185950000|2025-04-09 08:05:50|31.57|31.32|31.63|31.38|31.63|31.46|31.5|31.32|8
1744185960000|2025-04-09 08:06:00|31.54|31.46|31.62|31.37|31.63|31.46|31.5|31.34|70
1744185970000|2025-04-09 08:06:10|31.64|31.39|31.57|31.49|31.65|31.49|31.57|31.39|13
1744185980000|2025-04-09 08:06:20|31.56|31.48|31.57|31.49|31.58|31.5|31.55|31.47|6
1744185990000|2025-04-09 08:06:30|||||||||4
1744186000000|2025-04-09 08:06:40|31.58|31.5|31.64|31.56|31.64|31.56|31.58|31.5|17
1744186010000|2025-04-09 08:06:50|31.73|31.48|31.65|31.57|31.73|31.57|31.63|31.47|3
1744186020000|2025-04-09 08:07:00|31.72|31.47|31.72|31.47|31.72|31.47|31.72|31.47|6
1744186030000|2025-04-09 08:07:10|31.63|31.55|31.63|31.55|31.63|31.55|31.63|31.55|3
1744186040000|2025-04-09 08:07:20|31.71|31.46|31.63|31.55|31.72|31.55|31.63|31.46|44
1744186050000|2025-04-09 08:07:30|31.71|31.46|31.64|31.56|31.71|31.57|31.63|31.46|28
1744186060000|2025-04-09 08:07:40|31.62|31.54|31.68|31.6|31.68|31.6|31.62|31.54|11
1744186070000|2025-04-09 08:07:50|31.76|31.51|31.94|31.69|31.95|31.7|31.74|31.51|19
1744186080000|2025-04-09 08:08:00|31.86|31.78|31.96|31.88|31.97|31.89|31.86|31.78|27
1744186090000|2025-04-09 08:08:10|32.04|31.79|32.02|31.94|32.1|31.94|31.96|31.79|8
1744186100000|2025-04-09 08:08:20|31.97|31.89|31.92|31.84|32.05|31.89|31.9|31.78|14
1744186110000|2025-04-09 08:08:30|31.94|31.86|31.97|31.89|31.98|31.9|31.94|31.86|6
1744186120000|2025-04-09 08:08:40|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|7
1744186130000|2025-04-09 08:08:50|31.91|31.83|31.91|31.83|31.92|31.84|31.91|31.83|7
1744186140000|2025-04-09 08:09:00|31.92|31.84|31.95|31.7|31.95|31.84|31.87|31.7|2
1744186150000|2025-04-09 08:09:10|31.91|31.66|31.75|31.67|31.91|31.73|31.75|31.65|14
1744186160000|2025-04-09 08:09:20|31.84|31.59|31.84|31.59|31.85|31.68|31.76|31.59|13
1744186170000|2025-04-09 08:09:30|31.75|31.67|31.76|31.68|31.84|31.69|31.75|31.59|13
1744186180000|2025-04-09 08:09:40|31.77|31.69|31.85|31.6|31.85|31.69|31.76|31.6|8
1744186190000|2025-04-09 08:09:50|31.87|31.62|31.76|31.68|31.87|31.7|31.76|31.62|2
1744186200000|2025-04-09 08:10:00|31.78|31.7|31.89|31.64|31.89|31.73|31.78|31.62|5
1744186210000|2025-04-09 08:10:10|31.8|31.72|31.85|31.6|31.85|31.72|31.77|31.6|9
1744186220000|2025-04-09 08:10:20|31.87|31.62|31.87|31.62|31.87|31.71|31.79|31.62|3
1744186230000|2025-04-09 08:10:30|31.76|31.68|31.85|31.6|31.85|31.68|31.74|31.57|3
1744186240000|2025-04-09 08:10:40|31.77|31.69|31.9|31.65|31.9|31.71|31.77|31.63|3
1744186250000|2025-04-09 08:10:50|31.86|31.78|31.83|31.75|31.95|31.78|31.83|31.7|7
1744186260000|2025-04-09 08:11:00|31.81|31.73|31.83|31.75|31.83|31.75|31.81|31.73|2
1744186270000|2025-04-09 08:11:10|31.84|31.76|31.84|31.76|31.84|31.76|31.84|31.76|4
1744186280000|2025-04-09 08:11:20|31.92|31.67|31.82|31.74|31.92|31.8|31.81|31.67|7
1744186290000|2025-04-09 08:11:30|31.91|31.66|31.82|31.74|31.91|31.74|31.82|31.66|2
1744186300000|2025-04-09 08:11:40|31.81|31.73|31.77|31.69|31.81|31.73|31.75|31.67|19
1744186310000|2025-04-09 08:11:50|31.79|31.71|31.86|31.61|31.88|31.71|31.79|31.61|5
1744186320000|2025-04-09 08:12:00|31.88|31.63|31.77|31.69|31.88|31.7|31.77|31.61|5
1744186330000|2025-04-09 08:12:10|31.76|31.68|31.64|31.56|31.77|31.68|31.63|31.47|29
1744186340000|2025-04-09 08:12:20|31.68|31.6|31.71|31.46|31.71|31.6|31.63|31.46|5
1744186350000|2025-04-09 08:12:30|31.62|31.54|31.71|31.46|31.71|31.54|31.62|31.46|5
1744186360000|2025-04-09 08:12:40|31.63|31.55|31.64|31.56|31.64|31.56|31.63|31.55|3
1744186370000|2025-04-09 08:12:50|31.63|31.55|31.59|31.51|31.63|31.55|31.58|31.5|3
1744186380000|2025-04-09 08:13:00|31.67|31.42|31.63|31.38|31.67|31.51|31.55|31.38|11
1744186390000|2025-04-09 08:13:10|31.54|31.46|31.55|31.47|31.63|31.47|31.54|31.38|2
1744186400000|2025-04-09 08:13:20|31.59|31.51|31.64|31.56|31.66|31.56|31.59|31.41|5
1744186410000|2025-04-09 08:13:30|31.72|31.47|31.63|31.55|31.72|31.57|31.63|31.47|7
1744186420000|2025-04-09 08:13:40|31.7|31.62|31.79|31.54|31.79|31.62|31.7|31.54|3
1744186430000|2025-04-09 08:13:50|31.75|31.67|31.9|31.65|31.92|31.76|31.75|31.65|16
1744186440000|2025-04-09 08:14:00|31.81|31.73|31.92|31.84|32.01|31.84|31.81|31.65|8
1744186450000|2025-04-09 08:14:10|31.9|31.82|31.92|31.84|31.92|31.84|31.9|31.82|3
1744186460000|2025-04-09 08:14:20|31.91|31.83|31.86|31.78|31.99|31.83|31.85|31.69|14
1744186470000|2025-04-09 08:14:30|31.88|31.8|32.01|31.76|32.01|31.8|31.88|31.76|13
1744186480000|2025-04-09 08:14:40|31.92|31.84|31.88|31.8|31.92|31.84|31.88|31.8|3
1744186490000|2025-04-09 08:14:50|31.97|31.72|31.93|31.85|31.99|31.85|31.93|31.72|6
1744186500000|2025-04-09 08:15:00|||||||||2
1744186510000|2025-04-09 08:15:10|||||||||4
1744186520000|2025-04-09 08:15:20|31.94|31.86|31.81|31.73|31.94|31.86|31.81|31.73|8
1744186530000|2025-04-09 08:15:30|31.78|31.7|31.75|31.67|31.78|31.7|31.75|31.67|3
1744186540000|2025-04-09 08:15:40|31.83|31.58|31.81|31.73|31.87|31.73|31.74|31.58|20
1744186550000|2025-04-09 08:15:50|31.89|31.64|31.9|31.65|31.9|31.65|31.89|31.64|7
1744186560000|2025-04-09 08:16:00|31.81|31.73|31.81|31.73|31.9|31.73|31.81|31.62|7
1744186570000|2025-04-09 08:16:10|31.9|31.65|31.82|31.74|31.9|31.74|31.81|31.65|6
1744186580000|2025-04-09 08:16:20|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|6
1744186590000|2025-04-09 08:16:30|31.89|31.64|31.84|31.76|31.92|31.76|31.81|31.64|5
1744186600000|2025-04-09 08:16:40|31.87|31.79|31.94|31.86|31.96|31.87|31.87|31.71|30
1744186610000|2025-04-09 08:16:50|32.02|31.77|31.94|31.86|32.02|31.86|31.94|31.77|6
1744186620000|2025-04-09 08:17:00|32.02|31.77|31.88|31.8|32.02|31.85|31.88|31.71|7
1744186630000|2025-04-09 08:17:10|31.86|31.78|31.89|31.81|31.89|31.81|31.86|31.78|5
1744186640000|2025-04-09 08:17:20|31.97|31.72|31.94|31.86|31.97|31.86|31.89|31.72|3
1744186650000|2025-04-09 08:17:30|31.98|31.9|32.05|31.97|32.09|31.97|31.98|31.82|29
1744186660000|2025-04-09 08:17:40|32.1|32.02|32.1|32.02|32.1|32.02|32.1|32.02|24
1744186670000|2025-04-09 08:17:50|||||||||3
1744186680000|2025-04-09 08:18:00|||||||||5
1744186690000|2025-04-09 08:18:10|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|11
1744186700000|2025-04-09 08:18:20|||||||||2
1744186710000|2025-04-09 08:18:30|32.02|31.94|32.05|31.97|32.05|31.97|32.02|31.94|3
1744186720000|2025-04-09 08:18:40|32.03|31.95|31.98|31.9|32.03|31.95|31.98|31.9|136
1744186730000|2025-04-09 08:18:50|31.97|31.89|31.93|31.85|32.01|31.89|31.93|31.76|4
1744186740000|2025-04-09 08:19:00|32.01|31.76|31.96|31.71|32.01|31.84|31.92|31.71|4
1744186750000|2025-04-09 08:19:10|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|2
1744186760000|2025-04-09 08:19:20|31.96|31.71|31.96|31.71|31.96|31.8|31.87|31.71|47
1744186770000|2025-04-09 08:19:30|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|5
1744186780000|2025-04-09 08:19:40|31.89|31.81|31.88|31.8|31.89|31.81|31.88|31.8|14
1744186790000|2025-04-09 08:19:50|31.86|31.78|31.86|31.78|31.86|31.78|31.86|31.78|6
1744186800000|2025-04-09 08:20:00|31.89|31.81|31.98|31.73|31.98|31.82|31.89|31.73|3
1744186810000|2025-04-09 08:20:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|6
1744186820000|2025-04-09 08:20:20|31.88|31.8|31.81|31.73|31.88|31.8|31.81|31.73|11
1744186830000|2025-04-09 08:20:30|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|7
1744186840000|2025-04-09 08:20:40|31.83|31.75|31.79|31.71|31.83|31.75|31.78|31.7|6
1744186850000|2025-04-09 08:20:50|31.87|31.62|31.87|31.62|31.87|31.71|31.79|31.62|3
1744186860000|2025-04-09 08:21:00|31.79|31.71|31.79|31.71|31.79|31.71|31.79|31.71|4
1744186870000|2025-04-09 08:21:10|31.84|31.76|31.9|31.82|31.98|31.82|31.84|31.73|8
1744186880000|2025-04-09 08:21:20|31.92|31.84|32.01|31.76|32.01|31.84|31.92|31.76|5
1744186890000|2025-04-09 08:21:30|31.92|31.84|31.89|31.81|31.92|31.84|31.89|31.81|12
1744186900000|2025-04-09 08:21:40|31.98|31.73|31.84|31.76|31.98|31.81|31.84|31.73|13
1744186910000|2025-04-09 08:21:50|31.81|31.73|31.76|31.68|31.81|31.73|31.76|31.68|4
1744186920000|2025-04-09 08:22:00|31.82|31.57|31.78|31.7|31.86|31.7|31.73|31.57|104
1744186930000|2025-04-09 08:22:10|31.86|31.61|31.86|31.61|31.86|31.61|31.86|31.61|2
1744186940000|2025-04-09 08:22:20|31.78|31.7|31.79|31.71|31.79|31.71|31.78|31.7|4
1744186950000|2025-04-09 08:22:30|31.75|31.67|31.88|31.63|31.88|31.69|31.75|31.63|41
1744186960000|2025-04-09 08:22:40|||||||||2
1744186970000|2025-04-09 08:22:50|||||||||4
1744186980000|2025-04-09 08:23:00|31.84|31.76|31.93|31.68|31.93|31.76|31.84|31.68|5
1744186990000|2025-04-09 08:23:10|31.85|31.77|31.93|31.68|31.93|31.77|31.85|31.68|3
1744187000000|2025-04-09 08:23:20|||||||||3
1744187010000|2025-04-09 08:23:30|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|11
1744187020000|2025-04-09 08:23:40|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|3
1744187030000|2025-04-09 08:23:50|31.98|31.73|31.98|31.73|31.98|31.82|31.89|31.73|9
1744187040000|2025-04-09 08:24:00|31.89|31.81|31.9|31.82|31.9|31.82|31.89|31.81|6
1744187050000|2025-04-09 08:24:10|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|9
1744187060000|2025-04-09 08:24:20|31.98|31.73|31.89|31.81|31.98|31.81|31.89|31.73|4
1744187070000|2025-04-09 08:24:30|31.97|31.72|31.97|31.72|31.97|31.72|31.97|31.72|3
1744187080000|2025-04-09 08:24:40|31.89|31.81|31.89|31.81|31.89|31.81|31.89|31.81|5
1744187090000|2025-04-09 08:24:50|31.97|31.72|31.88|31.63|31.97|31.76|31.84|31.63|10
1744187100000|2025-04-09 08:25:00|31.79|31.71|31.78|31.7|31.79|31.71|31.78|31.7|9
1744187110000|2025-04-09 08:25:10|31.86|31.61|31.68|31.6|31.86|31.65|31.68|31.57|2
1744187120000|2025-04-09 08:25:20|31.65|31.57|31.63|31.55|31.65|31.57|31.63|31.55|4
1744187130000|2025-04-09 08:25:30|31.71|31.46|31.58|31.5|31.71|31.52|31.58|31.44|3
1744187140000|2025-04-09 08:25:40|31.64|31.56|31.77|31.52|31.77|31.56|31.64|31.52|9
1744187150000|2025-04-09 08:25:50|31.69|31.61|31.65|31.57|31.77|31.61|31.65|31.52|4
1744187160000|2025-04-09 08:26:00|31.68|31.6|31.71|31.63|31.77|31.63|31.68|31.52|8
1744187170000|2025-04-09 08:26:10|31.73|31.65|31.73|31.65|31.82|31.66|31.73|31.57|43
1744187180000|2025-04-09 08:26:20|31.7|31.62|31.7|31.62|31.7|31.62|31.7|31.62|5
1744187190000|2025-04-09 08:26:30|31.71|31.63|31.73|31.65|31.73|31.65|31.71|31.63|6
1744187200000|2025-04-09 08:26:40|31.71|31.63|31.71|31.63|31.71|31.63|31.71|31.63|3
1744187210000|2025-04-09 08:26:50|31.73|31.65|31.75|31.67|31.75|31.67|31.73|31.65|5
1744187220000|2025-04-09 08:27:00|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|8
1744187230000|2025-04-09 08:27:10|31.73|31.65|31.68|31.6|31.73|31.65|31.68|31.6|6
1744187240000|2025-04-09 08:27:20|31.79|31.54|31.71|31.63|31.79|31.63|31.69|31.52|3
1744187250000|2025-04-09 08:27:30|31.74|31.66|31.86|31.78|31.92|31.78|31.74|31.62|6
1744187260000|2025-04-09 08:27:40|31.88|31.8|31.89|31.81|31.89|31.81|31.88|31.8|7
1744187270000|2025-04-09 08:27:50|31.98|31.73|31.89|31.81|31.98|31.81|31.89|31.73|5
1744187280000|2025-04-09 08:28:00|||||||||8
1744187290000|2025-04-09 08:28:10|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|2
1744187300000|2025-04-09 08:28:20|31.99|31.91|32|31.92|32.02|31.94|31.99|31.91|11
1744187310000|2025-04-09 08:28:30|32.08|31.83|32|31.92|32.08|31.92|31.99|31.83|11
1744187320000|2025-04-09 08:28:40|32.04|31.96|32.1|32.02|32.18|32.04|32.04|31.93|31
1744187330000|2025-04-09 08:28:50|32.12|32.04|32.15|32.07|32.2|32.07|32.1|31.93|9
1744187340000|2025-04-09 08:29:00|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|7
1744187350000|2025-04-09 08:29:10|32.23|31.98|32.15|32.07|32.23|32.07|32.15|31.98|5
1744187360000|2025-04-09 08:29:20|32.28|32.03|32.14|32.06|32.28|32.11|32.14|32.03|4
1744187370000|2025-04-09 08:29:30|32.16|32.08|32.12|32.04|32.16|32.08|32.1|32.02|92
1744187380000|2025-04-09 08:29:40|32.08|32|32.19|31.94|32.19|32.02|32.06|31.94|6
1744187390000|2025-04-09 08:29:50|32.15|32.07|32.15|32.07|32.24|32.07|32.13|31.99|4
1744187400000|2025-04-09 08:30:00|32.13|32.05|32.12|32.04|32.17|32.09|32.11|32.03|34
1744187410000|2025-04-09 08:30:10|32.13|32.05|32.16|31.91|32.18|32.05|32.13|31.91|15
1744187420000|2025-04-09 08:30:20|32.08|32|32.12|31.87|32.16|32|32.04|31.87|11
1744187430000|2025-04-09 08:30:30|32.04|31.96|32.1|32.02|32.18|32.02|32.04|31.93|6
1744187440000|2025-04-09 08:30:40|32.09|32.01|32.09|32.01|32.09|32.01|32.09|32.01|10
1744187450000|2025-04-09 08:30:50|32.05|31.97|32.04|31.96|32.12|31.97|32.04|31.87|6
1744187460000|2025-04-09 08:31:00|32.05|31.97|32.09|32.01|32.09|32.01|32.05|31.97|5
1744187470000|2025-04-09 08:31:10|||||||||2
1744187480000|2025-04-09 08:31:20|32.1|32.02|32.12|32.04|32.21|32.04|32.1|31.96|5
1744187490000|2025-04-09 08:31:30|32.2|31.95|32.22|31.97|32.22|32.06|32.14|31.95|20
1744187500000|2025-04-09 08:31:40|32.13|32.05|32.13|32.05|32.13|32.05|32.13|32.05|2
1744187510000|2025-04-09 08:31:50|32.12|32.04|32.15|32.07|32.15|32.07|32.12|32.04|7
1744187520000|2025-04-09 08:32:00|32.17|32.09|32.17|32.09|32.26|32.1|32.13|32.01|5
1744187530000|2025-04-09 08:32:10|32.26|32.01|32.26|32.01|32.26|32.09|32.17|32.01|5
1744187540000|2025-04-09 08:32:20|32.2|32.12|32.18|32.1|32.2|32.12|32.18|32.1|4
1744187550000|2025-04-09 08:32:30|32.19|32.11|32.33|32.08|32.33|32.16|32.19|32.08|58
1744187560000|2025-04-09 08:32:40|32.35|32.1|32.25|32.17|32.35|32.19|32.25|32.08|1
1744187570000|2025-04-09 08:32:50|32.33|32.08|32.33|32.08|32.33|32.08|32.33|32.08|3
1744187580000|2025-04-09 08:33:00|32.25|32.17|32.38|32.13|32.38|32.24|32.25|32.13|3
1744187590000|2025-04-09 08:33:10|32.36|32.28|32.51|32.43|32.59|32.43|32.36|32.24|48
1744187600000|2025-04-09 08:33:20|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|5
1744187610000|2025-04-09 08:33:30|32.55|32.47|32.63|32.38|32.64|32.47|32.55|32.37|12
1744187620000|2025-04-09 08:33:40|32.55|32.47|32.51|32.43|32.63|32.47|32.51|32.38|27
1744187630000|2025-04-09 08:33:50|32.5|32.42|32.53|32.45|32.53|32.45|32.5|32.42|4
1744187640000|2025-04-09 08:34:00|32.52|32.44|32.39|32.31|32.53|32.45|32.39|32.31|20
1744187650000|2025-04-09 08:34:10|32.35|32.27|32.54|32.29|32.54|32.34|32.35|32.27|12
1744187660000|2025-04-09 08:34:20|32.45|32.37|32.47|32.39|32.47|32.39|32.42|32.34|12
1744187670000|2025-04-09 08:34:30|32.5|32.42|32.48|32.4|32.56|32.42|32.48|32.31|51
1744187680000|2025-04-09 08:34:40|32.57|32.32|32.47|32.39|32.61|32.42|32.47|32.31|3
1744187690000|2025-04-09 08:34:50|32.46|32.38|32.5|32.25|32.5|32.38|32.42|32.25|10
1744187700000|2025-04-09 08:35:00|32.42|32.34|32.43|32.35|32.43|32.35|32.42|32.34|4
1744187710000|2025-04-09 08:35:10|||||||||3
1744187720000|2025-04-09 08:35:20|32.42|32.34|32.27|32.19|32.5|32.34|32.27|32.13|20
1744187730000|2025-04-09 08:35:30|32.36|32.11|32.27|32.19|32.36|32.21|32.27|32.11|17
1744187740000|2025-04-09 08:35:40|32.23|32.15|32.18|32.1|32.31|32.15|32.18|32.04|3
1744187750000|2025-04-09 08:35:50|32.26|32.01|32.26|32.01|32.26|32.01|32.26|32.01|12
1744187760000|2025-04-09 08:36:00|32.17|32.09|32.26|32.01|32.26|32.09|32.17|32.01|3
1744187770000|2025-04-09 08:36:10|32.19|32.11|32.18|32.1|32.27|32.11|32.18|32.02|29
1744187780000|2025-04-09 08:36:20|32.19|32.11|32.27|32.02|32.27|32.11|32.19|32.02|3
1744187790000|2025-04-09 08:36:30|32.2|32.12|32.19|32.11|32.28|32.12|32.19|32.02|56
1744187800000|2025-04-09 08:36:40|32.27|32.02|32.2|32.12|32.27|32.12|32.19|32.02|12
1744187810000|2025-04-09 08:36:50|32.19|32.11|32.19|32.11|32.2|32.12|32.18|32.1|13
1744187820000|2025-04-09 08:37:00|32.2|32.12|32.19|32.11|32.2|32.12|32.19|32.11|4
1744187830000|2025-04-09 08:37:10|32.2|32.12|32.19|32.11|32.28|32.12|32.19|32.03|2
1744187840000|2025-04-09 08:37:20|32.27|32.02|32.19|32.11|32.27|32.11|32.19|32.02|3
1744187850000|2025-04-09 08:37:30|32.27|32.02|32.27|32.02|32.27|32.02|32.27|32.02|3
1744187860000|2025-04-09 08:37:40|32.18|32.1|32.27|32.02|32.27|32.11|32.18|32.02|3
1744187870000|2025-04-09 08:37:50|32.18|32.1|32.19|32.11|32.28|32.11|32.15|31.99|36
1744187880000|2025-04-09 08:38:00|32.27|32.02|32.27|32.19|32.35|32.27|32.17|32.02|270
1744187890000|2025-04-09 08:38:10|32.25|32.17|32.29|32.21|32.29|32.21|32.23|32.15|6
1744187900000|2025-04-09 08:38:20|32.3|32.22|32.28|32.2|32.31|32.23|32.28|32.2|8
1744187910000|2025-04-09 08:38:30|32.3|32.22|32.31|32.23|32.32|32.24|32.3|32.22|5
1744187920000|2025-04-09 08:38:40|32.39|32.14|32.26|32.18|32.39|32.24|32.26|32.12|27
1744187930000|2025-04-09 08:38:50|32.25|32.17|32.24|32.16|32.32|32.17|32.23|32.07|16
1744187940000|2025-04-09 08:39:00|32.25|32.17|32.24|32.16|32.32|32.17|32.23|32.07|32
1744187950000|2025-04-09 08:39:10|32.22|32.14|32.24|31.99|32.24|32.14|32.15|31.99|31
1744187960000|2025-04-09 08:39:20|32.15|32.07|32.16|32.08|32.23|32.08|32.15|31.98|27
1744187970000|2025-04-09 08:39:30|||||||||3
1744187980000|2025-04-09 08:39:40|32.18|32.1|32.23|32.15|32.23|32.15|32.18|32.1|6
1744187990000|2025-04-09 08:39:50|32.31|32.06|32.25|32.17|32.31|32.17|32.23|32.06|4
1744188000000|2025-04-09 08:40:00|32.33|32.08|32.2|32.12|32.33|32.17|32.19|32.08|4
1744188010000|2025-04-09 08:40:10|32.23|32.15|32.31|32.06|32.31|32.15|32.23|32.06|2
1744188020000|2025-04-09 08:40:20|32.23|32.15|32.33|32.08|32.33|32.17|32.23|32.08|3
1744188030000|2025-04-09 08:40:30|32.24|32.16|32.17|32.09|32.32|32.16|32.17|32.02|6
1744188040000|2025-04-09 08:40:40|32.15|32.07|32.26|32.01|32.26|32.1|32.15|32.01|7
1744188050000|2025-04-09 08:40:50|32.17|32.09|32.26|32.01|32.26|32.12|32.17|32.01|5
1744188060000|2025-04-09 08:41:00|32.24|31.99|32.21|31.96|32.24|32.07|32.15|31.96|2
1744188070000|2025-04-09 08:41:10|32.06|31.98|32.01|31.93|32.09|31.98|32.01|31.84|13
1744188080000|2025-04-09 08:41:20|||||||||3
1744188090000|2025-04-09 08:41:30|32|31.92|32|31.92|32.09|31.93|31.98|31.84|16
1744188100000|2025-04-09 08:41:40|32.08|31.83|32|31.92|32.08|31.92|32|31.83|3
1744188110000|2025-04-09 08:41:50|31.98|31.9|31.99|31.74|32.02|31.9|31.94|31.72|29
1744188120000|2025-04-09 08:42:00|31.91|31.83|32.02|31.77|32.02|31.86|31.89|31.75|3
1744188130000|2025-04-09 08:42:10|32.04|31.79|31.96|31.88|32.04|31.88|31.93|31.79|6
1744188140000|2025-04-09 08:42:20|31.94|31.86|31.96|31.88|31.96|31.88|31.94|31.86|2
1744188150000|2025-04-09 08:42:30|31.98|31.9|32.17|31.92|32.17|32|31.98|31.89|148
1744188160000|2025-04-09 08:42:40|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|3
1744188170000|2025-04-09 08:42:50|32.08|32|32.19|31.94|32.19|32.03|32.08|31.94|3
1744188180000|2025-04-09 08:43:00|32.11|32.03|32.1|32.02|32.11|32.03|32.1|32.02|4
1744188190000|2025-04-09 08:43:10|32.19|31.94|32.19|31.94|32.19|31.94|32.19|31.94|2
1744188200000|2025-04-09 08:43:20|32.17|31.92|32.17|31.92|32.17|31.92|32.17|31.92|3
1744188210000|2025-04-09 08:43:30|32.09|32.01|32.11|32.03|32.19|32.03|32.09|31.94|4
1744188220000|2025-04-09 08:43:40|32.19|31.94|32.05|31.97|32.19|31.98|32.05|31.9|2
1744188230000|2025-04-09 08:43:50|32.14|31.89|32.05|31.97|32.14|31.97|32.05|31.89|6
1744188240000|2025-04-09 08:44:00|32.02|31.94|32.09|31.84|32.09|31.94|31.96|31.84|28
1744188250000|2025-04-09 08:44:10|32.01|31.93|32.04|31.79|32.09|31.93|32.01|31.79|3
1744188260000|2025-04-09 08:44:20|31.95|31.87|31.9|31.82|31.95|31.87|31.9|31.82|3
1744188270000|2025-04-09 08:44:30|32.01|31.76|31.99|31.74|32.01|31.76|31.99|31.74|4
1744188280000|2025-04-09 08:44:40|31.9|31.82|31.99|31.74|32.01|31.85|31.9|31.74|3
1744188290000|2025-04-09 08:44:50|32.01|31.76|31.99|31.74|32.01|31.76|31.99|31.74|2
1744188300000|2025-04-09 08:45:00|32.01|31.76|31.99|31.74|32.01|31.76|31.99|31.74|2
1744188310000|2025-04-09 08:45:10|31.94|31.86|31.99|31.91|31.99|31.91|31.94|31.86|20
1744188320000|2025-04-09 08:45:20|31.97|31.89|32.07|31.99|32.07|31.99|31.97|31.89|16
1744188330000|2025-04-09 08:45:30|32.03|31.95|32.02|31.94|32.03|31.95|32.02|31.94|140
1744188340000|2025-04-09 08:45:40|32|31.92|32.02|31.94|32.03|31.95|32|31.92|29
1744188350000|2025-04-09 08:45:50|||||||||2
1744188360000|2025-04-09 08:46:00|32|31.92|32|31.92|32|31.92|31.98|31.9|65
1744188370000|2025-04-09 08:46:10|31.98|31.9|32.06|31.81|32.06|31.9|31.98|31.81|1
1744188380000|2025-04-09 08:46:20|31.97|31.89|31.96|31.88|32.05|31.89|31.96|31.8|2
1744188390000|2025-04-09 08:46:30|31.94|31.86|31.96|31.88|32.02|31.88|31.94|31.77|1
1744188400000|2025-04-09 08:46:40|31.94|31.86|31.92|31.84|31.94|31.86|31.9|31.82|1
1744188410000|2025-04-09 08:46:50|||||||||2
1744188420000|2025-04-09 08:47:00|31.91|31.83|31.91|31.83|31.91|31.83|31.91|31.83|1
1744188430000|2025-04-09 08:47:10|||||||||2
1744188440000|2025-04-09 08:47:20|31.92|31.84|31.97|31.89|32.03|31.89|31.92|31.78|9
1744188450000|2025-04-09 08:47:30|31.99|31.91|32|31.92|32|31.92|31.99|31.91|15
1744188460000|2025-04-09 08:47:40|32.01|31.93|31.98|31.9|32.01|31.93|31.98|31.9|6
1744188470000|2025-04-09 08:47:50|32.1|31.85|32.08|31.83|32.1|31.85|32.08|31.83|17
1744188480000|2025-04-09 08:48:00|32.06|31.81|31.97|31.89|32.06|31.89|31.97|31.81|2
1744188490000|2025-04-09 08:48:10|31.98|31.9|31.97|31.89|31.98|31.9|31.97|31.89|2
1744188500000|2025-04-09 08:48:20|||||||||4
1744188510000|2025-04-09 08:48:30|||||||||5
1744188520000|2025-04-09 08:48:40|31.96|31.88|31.86|31.78|31.99|31.88|31.86|31.74|4
1744188530000|2025-04-09 08:48:50|31.83|31.75|31.77|31.69|31.83|31.75|31.77|31.69|8
1744188540000|2025-04-09 08:49:00|31.75|31.67|31.75|31.67|31.75|31.67|31.74|31.66|5
1744188550000|2025-04-09 08:49:10|31.84|31.59|31.89|31.64|31.89|31.64|31.84|31.59|3
1744188560000|2025-04-09 08:49:20|31.81|31.73|31.76|31.68|31.89|31.73|31.76|31.64|6
1744188570000|2025-04-09 08:49:30|31.86|31.61|31.8|31.72|31.88|31.72|31.8|31.61|50
1744188580000|2025-04-09 08:49:40|31.89|31.64|31.89|31.64|31.89|31.64|31.88|31.63|3
1744188590000|2025-04-09 08:49:50|31.85|31.77|31.85|31.77|31.93|31.77|31.85|31.68|4
1744188600000|2025-04-09 08:50:00|31.86|31.78|31.96|31.88|32.04|31.88|31.86|31.78|6
1744188610000|2025-04-09 08:50:10|31.94|31.86|32.04|31.79|32.04|31.86|31.94|31.77|5
1744188620000|2025-04-09 08:50:20|31.96|31.88|31.96|31.88|31.96|31.88|31.96|31.88|3
1744188630000|2025-04-09 08:50:30|32.04|31.79|31.98|31.73|32.04|31.79|31.98|31.73|2
1744188640000|2025-04-09 08:50:40|32|31.75|32|31.75|32|31.84|31.89|31.73|4
1744188650000|2025-04-09 08:50:50|32.02|31.77|31.91|31.83|32.02|31.83|31.91|31.75|2
1744188660000|2025-04-09 08:51:00|31.9|31.82|31.9|31.82|31.98|31.82|31.9|31.73|3
1744188670000|2025-04-09 08:51:10|31.99|31.74|31.86|31.78|31.99|31.82|31.86|31.69|3
1744188680000|2025-04-09 08:51:20|31.94|31.69|31.94|31.69|31.94|31.69|31.94|31.69|2
1744188690000|2025-04-09 08:51:30|31.86|31.78|31.81|31.73|31.86|31.78|31.81|31.73|4
1744188700000|2025-04-09 08:51:40|||||||||2
1744188710000|2025-04-09 08:51:50|||||||||3
1744188720000|2025-04-09 08:52:00|31.89|31.64|31.86|31.61|31.91|31.74|31.8|31.61|3
1744188730000|2025-04-09 08:52:10|||||||||2
1744188740000|2025-04-09 08:52:20|31.8|31.72|31.88|31.63|31.88|31.72|31.8|31.63|4
1744188750000|2025-04-09 08:52:30|31.8|31.72|31.88|31.63|31.88|31.72|31.8|31.63|2
1744188760000|2025-04-09 08:52:40|31.79|31.71|31.82|31.57|31.87|31.71|31.74|31.57|2
1744188770000|2025-04-09 08:52:50|31.73|31.65|31.77|31.52|31.79|31.65|31.73|31.52|4
1744188780000|2025-04-09 08:53:00|31.68|31.6|31.75|31.5|31.75|31.6|31.64|31.5|9
1744188790000|2025-04-09 08:53:10|31.69|31.61|31.68|31.6|31.77|31.61|31.68|31.52|3
1744188800000|2025-04-09 08:53:20|31.64|31.56|31.63|31.55|31.66|31.58|31.63|31.55|7
1744188810000|2025-04-09 08:53:30|31.62|31.54|31.61|31.53|31.69|31.54|31.58|31.42|27
1744188820000|2025-04-09 08:53:40|31.7|31.45|31.58|31.5|31.7|31.51|31.58|31.45|4
1744188830000|2025-04-09 08:53:50|31.69|31.44|31.63|31.55|31.69|31.55|31.63|31.44|3
1744188840000|2025-04-09 08:54:00|31.6|31.52|31.55|31.47|31.6|31.52|31.55|31.47|8
1744188850000|2025-04-09 08:54:10|31.57|31.49|31.56|31.31|31.59|31.49|31.5|31.31|3
1744188860000|2025-04-09 08:54:20|31.54|31.29|31.54|31.29|31.54|31.29|31.54|31.29|2
1744188870000|2025-04-09 08:54:30|31.45|31.37|31.54|31.29|31.54|31.37|31.45|31.29|4
1744188880000|2025-04-09 08:54:40|31.46|31.38|31.6|31.35|31.6|31.4|31.46|31.32|2
1744188890000|2025-04-09 08:54:50|31.56|31.48|31.56|31.48|31.64|31.48|31.53|31.39|6
1744188900000|2025-04-09 08:55:00|31.55|31.47|31.55|31.47|31.55|31.47|31.55|31.47|3
1744188910000|2025-04-09 08:55:10|31.51|31.43|31.5|31.42|31.59|31.43|31.48|31.34|21
1744188920000|2025-04-09 08:55:20|31.61|31.36|31.55|31.47|31.61|31.47|31.53|31.36|7
1744188930000|2025-04-09 08:55:30|31.53|31.45|31.5|31.42|31.62|31.45|31.48|31.32|2
1744188940000|2025-04-09 08:55:40|31.48|31.4|31.62|31.37|31.62|31.43|31.48|31.35|6
1744188950000|2025-04-09 08:55:50|31.6|31.35|31.51|31.43|31.6|31.43|31.51|31.35|4
1744188960000|2025-04-09 08:56:00|31.6|31.35|31.65|31.4|31.65|31.4|31.6|31.35|4
1744188970000|2025-04-09 08:56:10|31.61|31.53|31.51|31.43|31.69|31.53|31.51|31.39|3
1744188980000|2025-04-09 08:56:20|31.5|31.42|31.5|31.42|31.51|31.43|31.5|31.42|4
1744188990000|2025-04-09 08:56:30|||||||||2
1744189000000|2025-04-09 08:56:40|31.51|31.43|31.51|31.43|31.51|31.43|31.51|31.43|6
1744189010000|2025-04-09 08:56:50|31.6|31.35|31.51|31.43|31.6|31.43|31.51|31.35|2
1744189020000|2025-04-09 08:57:00|||||||||3
1744189030000|2025-04-09 08:57:10|31.6|31.35|31.62|31.37|31.63|31.46|31.51|31.35|3
1744189040000|2025-04-09 08:57:20|31.53|31.45|31.51|31.43|31.53|31.45|31.51|31.43|2
1744189050000|2025-04-09 08:57:30|31.49|31.41|31.48|31.4|31.51|31.43|31.48|31.4|4
1744189060000|2025-04-09 08:57:40|31.44|31.36|31.41|31.33|31.44|31.36|31.41|31.33|8
1744189070000|2025-04-09 08:57:50|||||||||9
1744189080000|2025-04-09 08:58:00|31.49|31.24|31.36|31.28|31.49|31.28|31.36|31.24|3
1744189090000|2025-04-09 08:58:10|31.47|31.22|31.47|31.22|31.47|31.33|31.41|31.22|2
1744189100000|2025-04-09 08:58:20|31.39|31.31|31.41|31.33|31.41|31.33|31.39|31.31|8
1744189110000|2025-04-09 08:58:30|31.37|31.29|31.39|31.31|31.39|31.31|31.37|31.29|2
1744189120000|2025-04-09 08:58:40|31.36|31.28|31.41|31.16|31.44|31.28|31.33|31.16|6
1744189130000|2025-04-09 08:58:50|31.35|31.27|31.3|31.22|31.43|31.27|31.3|31.16|4
1744189140000|2025-04-09 08:59:00|31.39|31.14|31.41|31.16|31.41|31.16|31.39|31.14|2
1744189150000|2025-04-09 08:59:10|31.33|31.25|31.39|31.14|31.43|31.27|31.33|31.14|5
1744189160000|2025-04-09 08:59:20|31.41|31.16|31.3|31.22|31.41|31.24|31.3|31.16|3
1744189170000|2025-04-09 08:59:30|31.38|31.13|31.36|31.11|31.39|31.15|31.23|31.06|4
1744189180000|2025-04-09 08:59:40|31.34|31.09|31.29|31.21|31.37|31.21|31.28|31.07|4
1744189190000|2025-04-09 08:59:50|31.31|31.23|31.29|31.21|31.33|31.25|31.29|31.21|4
1744189200000|2025-04-09 09:00:00|31.28|31.2|31.29|31.21|31.41|31.24|31.23|31.07|19
1744189210000|2025-04-09 09:00:10|31.38|31.13|31.29|31.21|31.4|31.23|31.29|31.13|3
1744189220000|2025-04-09 09:00:20|31.38|31.13|31.29|31.21|31.4|31.24|31.29|31.13|3
1744189230000|2025-04-09 09:00:30|31.26|31.18|31.24|31.16|31.35|31.18|31.24|31.1|5
1744189240000|2025-04-09 09:00:40|31.22|31.14|31.29|31.21|31.38|31.21|31.21|31.1|2
1744189250000|2025-04-09 09:00:50|31.38|31.13|31.3|31.22|31.38|31.22|31.29|31.13|3
1744189260000|2025-04-09 09:01:00|31.34|31.26|31.34|31.26|31.51|31.34|31.34|31.21|9
1744189270000|2025-04-09 09:01:10|31.45|31.2|31.39|31.31|31.45|31.31|31.39|31.18|3
1744189280000|2025-04-09 09:01:20|31.38|31.3|31.38|31.3|31.47|31.31|31.36|31.22|14
1744189290000|2025-04-09 09:01:30|31.35|31.27|31.41|31.33|31.47|31.33|31.35|31.22|8
1744189300000|2025-04-09 09:01:40|31.38|31.3|31.41|31.33|31.41|31.33|31.38|31.3|2
1744189310000|2025-04-09 09:01:50|31.46|31.38|31.41|31.33|31.55|31.38|31.4|31.24|17
1744189320000|2025-04-09 09:02:00|31.46|31.38|31.41|31.33|31.54|31.38|31.4|31.24|2
1744189330000|2025-04-09 09:02:10|31.45|31.37|31.41|31.33|31.49|31.37|31.4|31.24|5
1744189340000|2025-04-09 09:02:20|31.43|31.35|31.36|31.28|31.43|31.35|31.36|31.28|3
1744189350000|2025-04-09 09:02:30|31.35|31.27|31.47|31.22|31.5|31.34|31.35|31.22|9
1744189360000|2025-04-09 09:02:40|31.36|31.28|31.32|31.24|31.45|31.28|31.31|31.19|4
1744189370000|2025-04-09 09:02:50|31.31|31.23|31.32|31.24|31.32|31.24|31.31|31.23|2
1744189380000|2025-04-09 09:03:00|31.31|31.23|31.39|31.31|31.5|31.34|31.25|31.09|12
1744189390000|2025-04-09 09:03:10|31.47|31.22|31.37|31.29|31.47|31.29|31.36|31.19|3
1744189400000|2025-04-09 09:03:20|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|3
1744189410000|2025-04-09 09:03:30|31.4|31.32|31.37|31.29|31.48|31.32|31.37|31.21|7
1744189420000|2025-04-09 09:03:40|31.46|31.21|31.42|31.34|31.48|31.34|31.37|31.21|2
1744189430000|2025-04-09 09:03:50|31.39|31.31|31.42|31.34|31.42|31.34|31.37|31.29|3
1744189440000|2025-04-09 09:04:00|31.5|31.25|31.37|31.29|31.5|31.29|31.37|31.21|5
1744189450000|2025-04-09 09:04:10|31.46|31.21|31.4|31.32|31.46|31.32|31.38|31.21|3
1744189460000|2025-04-09 09:04:20|31.48|31.23|31.48|31.23|31.5|31.32|31.4|31.23|8
1744189470000|2025-04-09 09:04:30|31.5|31.25|31.42|31.34|31.51|31.35|31.42|31.25|12
1744189480000|2025-04-09 09:04:40|31.5|31.25|31.42|31.34|31.5|31.34|31.4|31.23|2
1744189490000|2025-04-09 09:04:50|31.51|31.26|31.42|31.34|31.55|31.39|31.42|31.26|4
1744189500000|2025-04-09 09:05:00|31.46|31.38|31.58|31.33|31.58|31.44|31.44|31.33|9
1744189510000|2025-04-09 09:05:10|31.6|31.35|31.52|31.44|31.6|31.44|31.52|31.35|3
1744189520000|2025-04-09 09:05:20|31.6|31.35|31.52|31.44|31.6|31.44|31.52|31.35|3
1744189530000|2025-04-09 09:05:30|31.61|31.36|31.53|31.45|31.61|31.45|31.5|31.35|9
1744189540000|2025-04-09 09:05:40|31.5|31.42|31.61|31.36|31.61|31.45|31.5|31.36|8
1744189550000|2025-04-09 09:05:50|31.53|31.45|31.58|31.33|31.61|31.47|31.49|31.33|4
1744189560000|2025-04-09 09:06:00|31.49|31.41|31.43|31.35|31.6|31.44|31.43|31.3|4
1744189570000|2025-04-09 09:06:10|31.46|31.38|31.37|31.29|31.5|31.38|31.36|31.25|4
1744189580000|2025-04-09 09:06:20|31.39|31.31|31.36|31.28|31.5|31.33|31.36|31.25|3
1744189590000|2025-04-09 09:06:30|31.37|31.29|31.37|31.29|31.46|31.31|31.36|31.21|5
1744189600000|2025-04-09 09:06:40|31.36|31.28|31.35|31.27|31.37|31.29|31.35|31.27|5
1744189610000|2025-04-09 09:06:50|31.37|31.29|31.45|31.2|31.45|31.29|31.32|31.2|4
1744189620000|2025-04-09 09:07:00|31.37|31.29|31.37|31.29|31.45|31.29|31.37|31.2|5
1744189630000|2025-04-09 09:07:10|31.34|31.26|31.32|31.24|31.35|31.27|31.29|31.21|5
1744189640000|2025-04-09 09:07:20|31.31|31.23|31.41|31.16|31.41|31.24|31.29|31.16|10
1744189650000|2025-04-09 09:07:30|31.34|31.26|31.33|31.25|31.42|31.26|31.33|31.17|7
1744189660000|2025-04-09 09:07:40|31.35|31.27|31.46|31.21|31.46|31.27|31.35|31.19|4
1744189670000|2025-04-09 09:07:50|31.48|31.23|31.43|31.18|31.48|31.31|31.39|31.18|4
1744189680000|2025-04-09 09:08:00|31.45|31.2|31.41|31.16|31.45|31.2|31.41|31.16|2
1744189690000|2025-04-09 09:08:10|31.43|31.18|31.32|31.24|31.43|31.24|31.32|31.16|3
1744189700000|2025-04-09 09:08:20|31.34|31.26|31.37|31.29|31.45|31.29|31.34|31.2|6
1744189710000|2025-04-09 09:08:30|31.36|31.28|31.34|31.26|31.36|31.28|31.34|31.26|3
1744189720000|2025-04-09 09:08:40|31.36|31.28|31.31|31.23|31.42|31.34|31.31|31.23|13
1744189730000|2025-04-09 09:08:50|31.29|31.21|31.45|31.2|31.45|31.29|31.29|31.2|7
1744189740000|2025-04-09 09:09:00|31.34|31.26|31.37|31.29|31.37|31.29|31.34|31.26|3
1744189750000|2025-04-09 09:09:10|31.45|31.2|31.45|31.2|31.45|31.2|31.45|31.2|3
1744189760000|2025-04-09 09:09:20|31.47|31.22|31.43|31.35|31.47|31.35|31.39|31.22|2
1744189770000|2025-04-09 09:09:30|31.54|31.29|31.54|31.29|31.54|31.38|31.45|31.25|9
1744189780000|2025-04-09 09:09:40|31.46|31.38|31.42|31.34|31.46|31.38|31.42|31.34|4
1744189790000|2025-04-09 09:09:50|31.41|31.33|31.31|31.23|31.44|31.33|31.31|31.19|6
1744189800000|2025-04-09 09:10:00|31.28|31.2|31.3|31.22|31.3|31.22|31.28|31.2|4
1744189810000|2025-04-09 09:10:10|31.31|31.23|31.31|31.23|31.31|31.23|31.31|31.23|3
1744189820000|2025-04-09 09:10:20|31.29|31.21|31.29|31.21|31.29|31.21|31.29|31.21|4
1744189830000|2025-04-09 09:10:30|31.31|31.23|31.26|31.18|31.31|31.23|31.24|31.16|3
1744189840000|2025-04-09 09:10:40|31.25|31.17|31.22|31.14|31.3|31.2|31.21|31.05|11
1744189850000|2025-04-09 09:10:50|31.3|31.05|31.21|31.13|31.3|31.14|31.21|31.05|4
1744189860000|2025-04-09 09:11:00|31.19|31.11|31.2|30.95|31.2|31.11|31.11|30.95|29
1744189870000|2025-04-09 09:11:10|31.11|31.03|31.11|31.03|31.11|31.03|31.11|31.03|3
1744189880000|2025-04-09 09:11:20|31.08|31|31.06|30.98|31.08|31|31.03|30.95|48
1744189890000|2025-04-09 09:11:30|31.08|31|31.06|30.98|31.11|31.03|31.06|30.98|11
1744189900000|2025-04-09 09:11:40|31.08|31|31.05|30.97|31.08|31|31.04|30.96|9
1744189910000|2025-04-09 09:11:50|31.14|30.89|31.05|30.97|31.16|30.97|31.05|30.89|6
1744189920000|2025-04-09 09:12:00|31.14|30.89|31.06|30.98|31.14|30.98|31.05|30.89|4
1744189930000|2025-04-09 09:12:10|31.09|31.01|31.13|31.05|31.13|31.05|31.09|31.01|5
1744189940000|2025-04-09 09:12:20|31.1|31.02|31.13|31.05|31.2|31.05|31.1|30.95|5
1744189950000|2025-04-09 09:12:30|31.12|31.04|31.18|30.93|31.18|31.04|31.1|30.92|28
1744189960000|2025-04-09 09:12:40|31.1|31.02|31.18|30.93|31.18|31.02|31.09|30.93|7
1744189970000|2025-04-09 09:12:50|31.09|31.01|31.08|31|31.18|31.01|31.06|30.92|3
1744189980000|2025-04-09 09:13:00|31.17|30.92|31.09|31.01|31.18|31.01|31.08|30.92|3
1744189990000|2025-04-09 09:13:10|31.18|30.93|31.09|31.01|31.18|31.02|31.09|30.93|2
1744190000000|2025-04-09 09:13:20|31.08|31|31.08|31|31.08|31|31.06|30.98|5
1744190010000|2025-04-09 09:13:30|31.06|30.98|31.09|31.01|31.09|31.01|31.06|30.98|3
1744190020000|2025-04-09 09:13:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|2
1744190030000|2025-04-09 09:13:50|||||||||4
1744190040000|2025-04-09 09:14:00|31.09|31.01|31.12|31.04|31.14|31.04|31.06|30.89|10
1744190050000|2025-04-09 09:14:10|31.1|31.02|31.14|30.89|31.18|31.02|31.08|30.89|3
1744190060000|2025-04-09 09:14:20|31.05|30.97|31.05|30.97|31.07|30.99|31.05|30.97|5
1744190070000|2025-04-09 09:14:30|31.14|30.89|31.05|30.97|31.14|31.02|31.05|30.89|3
1744190080000|2025-04-09 09:14:40|31.07|30.99|31.14|30.89|31.14|30.99|31.05|30.89|7
1744190090000|2025-04-09 09:14:50|31.16|30.91|31.12|31.04|31.21|31.04|31.1|30.91|9
1744190100000|2025-04-09 09:15:00|31.1|31.02|31.15|31.07|31.23|31.07|31.1|30.96|12
1744190110000|2025-04-09 09:15:10|31.13|31.05|31.08|31|31.13|31.05|31.08|31|7
1744190120000|2025-04-09 09:15:20|31.06|30.98|31.05|30.97|31.13|30.98|31.05|30.88|7
1744190130000|2025-04-09 09:15:30|31.03|30.95|31.14|30.89|31.14|30.98|31.03|30.89|6
1744190140000|2025-04-09 09:15:40|31.12|30.87|31.15|30.9|31.15|30.98|31.04|30.87|2
1744190150000|2025-04-09 09:15:50|31.06|30.98|31.06|30.98|31.14|30.98|31.05|30.89|3
1744190160000|2025-04-09 09:16:00|31.05|30.97|31.11|31.03|31.19|31.03|31.05|30.89|6
1744190170000|2025-04-09 09:16:10|31.16|31.08|31.16|31.08|31.24|31.08|31.16|30.99|3
1744190180000|2025-04-09 09:16:20|31.15|31.07|31.15|31.07|31.15|31.07|31.12|31.04|4
1744190190000|2025-04-09 09:16:30|31.12|31.04|31.12|31.04|31.12|31.04|31.07|30.99|3
1744190200000|2025-04-09 09:16:40|31.05|30.97|31.05|30.97|31.05|30.97|31.05|30.97|2
1744190210000|2025-04-09 09:16:50|31.07|30.99|31.05|30.97|31.16|31|31.02|30.91|9
1744190220000|2025-04-09 09:17:00|31.04|30.96|31.05|30.97|31.05|30.97|31.02|30.94|3
1744190230000|2025-04-09 09:17:10|31.03|30.95|31.05|30.97|31.05|30.97|31.03|30.95|3
1744190240000|2025-04-09 09:17:20|31.06|30.98|31.05|30.97|31.18|31.02|31.05|30.89|4
1744190250000|2025-04-09 09:17:30|31.1|31.02|31.05|30.97|31.1|31.02|31.05|30.97|3
1744190260000|2025-04-09 09:17:40|31.1|31.02|31.15|31.07|31.19|31.07|31.1|30.94|9
1744190270000|2025-04-09 09:17:50|31.16|31.08|31.2|31.12|31.34|31.18|31.16|31.08|8
1744190280000|2025-04-09 09:18:00|31.21|31.13|31.25|31.17|31.34|31.17|31.21|31.09|5
1744190290000|2025-04-09 09:18:10|||||||||4
1744190300000|2025-04-09 09:18:20|31.22|31.14|31.15|31.07|31.22|31.14|31.15|31.07|10
1744190310000|2025-04-09 09:18:30|31.16|31.08|31.18|31.1|31.2|31.12|31.16|31.08|6
1744190320000|2025-04-09 09:18:40|31.27|31.02|31.2|31.12|31.31|31.12|31.2|31.02|5
1744190330000|2025-04-09 09:18:50|31.29|31.04|31.25|31.17|31.29|31.17|31.2|31.04|3
1744190340000|2025-04-09 09:19:00|31.22|31.14|31.1|31.02|31.25|31.17|31.07|30.99|7
1744190350000|2025-04-09 09:19:10|31.12|31.04|31.21|30.96|31.21|31.04|31.12|30.96|6
1744190360000|2025-04-09 09:19:20|31.1|31.02|31.12|31.04|31.15|31.07|31.1|31.02|4
1744190370000|2025-04-09 09:19:30|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|2
1744190380000|2025-04-09 09:19:40|31.12|31.04|31.1|31.02|31.21|31.04|31.1|30.96|2
1744190390000|2025-04-09 09:19:50|31.07|30.99|31.12|31.04|31.15|31.07|31.07|30.99|4
1744190400000|2025-04-09 09:20:00|31.1|31.02|31.14|31.06|31.25|31.06|31.07|30.99|16
1744190410000|2025-04-09 09:20:10|31.16|31.08|31.12|31.04|31.2|31.08|31.11|30.95|5
1744190420000|2025-04-09 09:20:20|31.2|30.95|31.2|30.95|31.2|30.95|31.2|30.95|3
1744190430000|2025-04-09 09:20:30|31.12|31.04|31.17|31.09|31.25|31.09|31.12|30.95|8
1744190440000|2025-04-09 09:20:40|31.25|31|31.11|31.03|31.25|31.08|31.11|30.97|4
1744190450000|2025-04-09 09:20:50|||||||||2
1744190460000|2025-04-09 09:21:00|31.12|31.04|31.22|30.97|31.22|31.04|31.12|30.97|12
1744190470000|2025-04-09 09:21:10|31.11|31.03|31.16|31.08|31.2|31.08|31.11|30.95|3
1744190480000|2025-04-09 09:21:20|31.25|31|31.17|31.09|31.25|31.09|31.17|31|3
1744190490000|2025-04-09 09:21:30|31.25|31|31.16|31.08|31.25|31.08|31.16|31|4
1744190500000|2025-04-09 09:21:40|||||||||2
1744190510000|2025-04-09 09:21:50|31.25|31|31.18|31.1|31.25|31.13|31.18|31|3
1744190520000|2025-04-09 09:22:00|31.16|31.08|31.31|31.06|31.31|31.08|31.16|31.01|15
1744190530000|2025-04-09 09:22:10|31.3|31.05|31.16|31.08|31.3|31.13|31.14|31.05|2
1744190540000|2025-04-09 09:22:20|31.14|31.06|31.27|31.02|31.27|31.08|31.14|31.02|4
1744190550000|2025-04-09 09:22:30|31.19|31.11|31.16|31.08|31.19|31.11|31.14|31.06|5
1744190560000|2025-04-09 09:22:40|31.13|31.05|31.15|31.07|31.15|31.07|31.13|31.05|2
1744190570000|2025-04-09 09:22:50|31.24|30.99|31.16|31.08|31.24|31.08|31.16|30.99|4
1744190580000|2025-04-09 09:23:00|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|4
1744190590000|2025-04-09 09:23:10|31.2|31.12|31.29|31.04|31.29|31.13|31.2|31.04|4
1744190600000|2025-04-09 09:23:20|31.2|31.12|31.25|31.17|31.29|31.17|31.2|31.04|3
1744190610000|2025-04-09 09:23:30|31.27|31.19|31.28|31.2|31.28|31.2|31.27|31.19|3
1744190620000|2025-04-09 09:23:40|31.25|31.17|31.25|31.17|31.3|31.22|31.25|31.17|5
1744190630000|2025-04-09 09:23:50|31.22|31.14|31.25|31.17|31.25|31.17|31.22|31.14|3
1744190640000|2025-04-09 09:24:00|31.26|31.18|31.3|31.22|31.3|31.22|31.26|31.18|5
1744190650000|2025-04-09 09:24:10|31.32|31.24|31.3|31.22|31.32|31.24|31.3|31.22|3
1744190660000|2025-04-09 09:24:20|31.27|31.19|31.27|31.19|31.29|31.21|31.27|31.19|3
1744190670000|2025-04-09 09:24:30|31.3|31.22|31.35|31.27|31.39|31.27|31.3|31.14|8
1744190680000|2025-04-09 09:24:40|31.36|31.28|31.46|31.21|31.46|31.32|31.35|31.21|8
1744190690000|2025-04-09 09:24:50|31.38|31.3|31.41|31.33|31.41|31.33|31.36|31.28|9
1744190700000|2025-04-09 09:25:00|31.5|31.25|31.46|31.38|31.55|31.38|31.42|31.25|5
1744190710000|2025-04-09 09:25:10|31.54|31.29|31.51|31.43|31.54|31.43|31.46|31.29|5
1744190720000|2025-04-09 09:25:20|31.5|31.42|31.56|31.48|31.65|31.49|31.5|31.34|13
1744190730000|2025-04-09 09:25:30|31.57|31.49|31.65|31.4|31.65|31.49|31.57|31.4|3
1744190740000|2025-04-09 09:25:40|31.57|31.49|31.65|31.4|31.65|31.49|31.56|31.4|2
1744190750000|2025-04-09 09:25:50|31.56|31.48|31.61|31.53|31.7|31.53|31.56|31.4|13
1744190760000|2025-04-09 09:26:00|31.62|31.54|31.61|31.53|31.7|31.54|31.61|31.45|2
1744190770000|2025-04-09 09:26:10|31.62|31.54|31.62|31.54|31.7|31.56|31.62|31.45|13
1744190780000|2025-04-09 09:26:20|31.7|31.45|31.56|31.48|31.7|31.53|31.55|31.4|3
1744190790000|2025-04-09 09:26:30|31.58|31.5|31.58|31.5|31.58|31.5|31.56|31.48|2
1744190800000|2025-04-09 09:26:40|31.56|31.48|31.65|31.4|31.65|31.48|31.56|31.4|4
1744190810000|2025-04-09 09:26:50|31.57|31.49|31.61|31.53|31.61|31.53|31.57|31.49|2
1744190820000|2025-04-09 09:27:00|||||||||3
1744190830000|2025-04-09 09:27:10|31.7|31.45|31.61|31.53|31.7|31.53|31.61|31.45|5
1744190840000|2025-04-09 09:27:20|31.58|31.5|31.6|31.52|31.61|31.53|31.58|31.5|4
1744190850000|2025-04-09 09:27:30|31.58|31.5|31.57|31.49|31.58|31.5|31.57|31.49|4
1744190860000|2025-04-09 09:27:40|31.51|31.43|31.51|31.43|31.51|31.43|31.48|31.4|11
1744190870000|2025-04-09 09:27:50|31.49|31.41|31.49|31.41|31.49|31.41|31.49|31.41|7
1744190880000|2025-04-09 09:28:00|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|12
1744190890000|2025-04-09 09:28:10|31.46|31.38|31.47|31.39|31.47|31.39|31.46|31.38|2
1744190900000|2025-04-09 09:28:20|||||||||4
1744190910000|2025-04-09 09:28:30|31.49|31.41|31.51|31.43|31.51|31.43|31.49|31.41|5
1744190920000|2025-04-09 09:28:40|31.52|31.44|31.6|31.35|31.6|31.44|31.52|31.35|3
1744190930000|2025-04-09 09:28:50|31.62|31.37|31.65|31.4|31.65|31.4|31.62|31.37|4
1744190940000|2025-04-09 09:29:00|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|4
1744190950000|2025-04-09 09:29:10|31.64|31.39|31.56|31.48|31.65|31.48|31.56|31.39|5
1744190960000|2025-04-09 09:29:20|31.64|31.39|31.56|31.48|31.64|31.48|31.51|31.35|5
1744190970000|2025-04-09 09:29:30|31.65|31.4|31.51|31.43|31.65|31.48|31.51|31.39|2
1744190980000|2025-04-09 09:29:40|31.59|31.34|31.51|31.43|31.59|31.43|31.5|31.34|6
1744190990000|2025-04-09 09:29:50|31.48|31.4|31.46|31.38|31.51|31.43|31.46|31.38|3
1744191000000|2025-04-09 09:30:00|31.45|31.37|31.46|31.38|31.46|31.38|31.45|31.37|5
1744191010000|2025-04-09 09:30:10|31.59|31.34|31.5|31.42|31.59|31.42|31.5|31.34|7
1744191020000|2025-04-09 09:30:20|31.49|31.41|31.45|31.37|31.5|31.42|31.45|31.37|2
1744191030000|2025-04-09 09:30:30|31.43|31.35|31.45|31.37|31.45|31.37|31.43|31.35|4
1744191040000|2025-04-09 09:30:40|||||||||2
1744191050000|2025-04-09 09:30:50|31.42|31.34|31.4|31.32|31.42|31.34|31.4|31.32|3
1744191060000|2025-04-09 09:31:00|31.39|31.31|31.43|31.35|31.49|31.35|31.37|31.24|5
1744191070000|2025-04-09 09:31:10|31.49|31.24|31.4|31.32|31.49|31.32|31.4|31.24|2
1744191080000|2025-04-09 09:31:20|31.38|31.3|31.4|31.32|31.4|31.32|31.38|31.3|4
1744191090000|2025-04-09 09:31:30|||||||||2
1744191100000|2025-04-09 09:31:40|||||||||2
1744191110000|2025-04-09 09:31:50|||||||||5
1744191120000|2025-04-09 09:32:00|31.41|31.33|31.4|31.32|31.43|31.35|31.4|31.32|5
1744191130000|2025-04-09 09:32:10|31.46|31.21|31.44|31.19|31.46|31.3|31.35|31.19|5
1744191140000|2025-04-09 09:32:20|31.35|31.27|31.35|31.27|31.35|31.27|31.33|31.25|6
1744191150000|2025-04-09 09:32:30|31.44|31.19|31.35|31.27|31.44|31.27|31.35|31.19|2
1744191160000|2025-04-09 09:32:40|31.44|31.19|31.44|31.19|31.44|31.27|31.35|31.19|4
1744191170000|2025-04-09 09:32:50|31.35|31.27|31.35|31.27|31.46|31.27|31.35|31.21|1
1744191180000|2025-04-09 09:33:00|31.33|31.25|31.35|31.27|31.46|31.3|31.33|31.21|3
1744191190000|2025-04-09 09:33:10|31.33|31.25|31.3|31.22|31.35|31.27|31.27|31.19|5
1744191200000|2025-04-09 09:33:20|31.39|31.14|31.35|31.27|31.39|31.27|31.3|31.14|2
1744191210000|2025-04-09 09:33:30|31.44|31.19|31.4|31.32|31.46|31.32|31.35|31.19|4
1744191220000|2025-04-09 09:33:40|31.43|31.35|31.43|31.35|31.45|31.37|31.43|31.35|3
1744191230000|2025-04-09 09:33:50|31.4|31.32|31.46|31.21|31.49|31.32|31.38|31.21|1
1744191240000|2025-04-09 09:34:00|31.38|31.3|31.4|31.32|31.4|31.32|31.33|31.25|6
1744191250000|2025-04-09 09:34:10|||||||||1
1744191260000|2025-04-09 09:34:20|31.49|31.24|31.49|31.24|31.49|31.24|31.49|31.24|2
1744191270000|2025-04-09 09:34:30|31.46|31.21|31.35|31.27|31.46|31.3|31.35|31.21|1
1744191280000|2025-04-09 09:34:40|31.36|31.28|31.36|31.28|31.36|31.28|31.36|31.28|1
1744191290000|2025-04-09 09:34:50|31.38|31.3|31.41|31.33|31.5|31.34|31.38|31.25|9
1744191300000|2025-04-09 09:35:00|31.42|31.34|31.47|31.39|31.47|31.39|31.42|31.34|5
1744191310000|2025-04-09 09:35:10|31.49|31.41|31.54|31.46|31.56|31.48|31.49|31.41|3
1744191320000|2025-04-09 09:35:20|31.62|31.37|31.64|31.39|31.64|31.48|31.54|31.37|4
1744191330000|2025-04-09 09:35:30|31.56|31.48|31.56|31.48|31.56|31.48|31.56|31.48|2
1744191340000|2025-04-09 09:35:40|31.65|31.4|31.65|31.4|31.65|31.49|31.57|31.4|3
1744191350000|2025-04-09 09:35:50|31.56|31.48|31.56|31.48|31.56|31.48|31.53|31.45|3
1744191360000|2025-04-09 09:36:00|31.65|31.4|31.56|31.48|31.65|31.48|31.56|31.4|2
1744191370000|2025-04-09 09:36:10|31.64|31.39|31.55|31.47|31.64|31.47|31.53|31.39|4
1744191380000|2025-04-09 09:36:20|31.56|31.48|31.55|31.47|31.64|31.48|31.55|31.39|2
1744191390000|2025-04-09 09:36:30|31.56|31.48|31.53|31.45|31.56|31.48|31.53|31.45|3
1744191400000|2025-04-09 09:36:40|31.55|31.47|31.53|31.45|31.55|31.47|31.53|31.45|1
1744191410000|2025-04-09 09:36:50|31.57|31.32|31.49|31.41|31.57|31.41|31.46|31.32|7
1744191420000|2025-04-09 09:37:00|31.47|31.39|31.46|31.38|31.47|31.39|31.46|31.38|4
1744191430000|2025-04-09 09:37:10|31.44|31.36|31.44|31.36|31.44|31.36|31.44|31.36|1
1744191440000|2025-04-09 09:37:20|31.42|31.34|31.41|31.33|31.49|31.34|31.41|31.24|5
1744191450000|2025-04-09 09:37:30|31.5|31.25|31.41|31.33|31.5|31.33|31.41|31.25|2
1744191460000|2025-04-09 09:37:40|31.5|31.25|31.48|31.4|31.5|31.4|31.42|31.25|11
1744191470000|2025-04-09 09:37:50|31.47|31.39|31.61|31.36|31.61|31.44|31.47|31.36|9
1744191480000|2025-04-09 09:38:00|31.57|31.49|31.63|31.38|31.63|31.49|31.54|31.38|1
1744191490000|2025-04-09 09:38:10|31.54|31.46|31.55|31.47|31.55|31.47|31.54|31.46|1
1744191500000|2025-04-09 09:38:20|31.57|31.49|31.56|31.48|31.57|31.49|31.56|31.48|2
1744191510000|2025-04-09 09:38:30|31.65|31.4|31.57|31.49|31.65|31.49|31.57|31.4|1
1744191520000|2025-04-09 09:38:40|31.56|31.48|31.58|31.5|31.65|31.5|31.56|31.4|7
1744191530000|2025-04-09 09:38:50|31.59|31.51|31.63|31.55|31.67|31.55|31.58|31.42|18
1744191540000|2025-04-09 09:39:00|31.62|31.54|31.73|31.48|31.73|31.56|31.62|31.48|3
1744191550000|2025-04-09 09:39:10|31.64|31.56|31.68|31.6|31.68|31.6|31.64|31.56|14
1744191560000|2025-04-09 09:39:20|31.77|31.52|31.7|31.62|31.79|31.63|31.7|31.52|11
1744191570000|2025-04-09 09:39:30|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|2
1744191580000|2025-04-09 09:39:40|31.66|31.58|31.7|31.62|31.78|31.62|31.66|31.52|10
1744191590000|2025-04-09 09:39:50|31.79|31.54|31.71|31.63|31.79|31.65|31.71|31.52|1
1744191600000|2025-04-09 09:40:00|31.7|31.62|31.71|31.63|31.72|31.64|31.7|31.62|5
1744191610000|2025-04-09 09:40:10|||||||||2
1744191620000|2025-04-09 09:40:20|31.84|31.59|31.8|31.72|31.84|31.72|31.76|31.59|2
1744191630000|2025-04-09 09:40:30|31.78|31.7|31.84|31.59|31.86|31.7|31.78|31.59|1
1744191640000|2025-04-09 09:40:40|31.8|31.72|31.89|31.64|31.89|31.73|31.8|31.64|1
1744191650000|2025-04-09 09:40:50|31.81|31.73|31.81|31.73|31.81|31.73|31.81|31.73|2
1744191660000|2025-04-09 09:41:00|31.83|31.75|31.83|31.75|31.84|31.76|31.83|31.75|48
1744191670000|2025-04-09 09:41:10|31.84|31.76|31.85|31.77|31.88|31.8|31.84|31.76|33
1744191680000|2025-04-09 09:41:20|31.86|31.78|31.83|31.75|31.88|31.8|31.83|31.75|12
1744191690000|2025-04-09 09:41:30|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|3
1744191700000|2025-04-09 09:41:40|31.84|31.76|31.82|31.74|31.84|31.76|31.82|31.74|2
1744191710000|2025-04-09 09:41:50|31.81|31.73|31.84|31.76|31.84|31.76|31.79|31.71|41
1744191720000|2025-04-09 09:42:00|31.83|31.75|31.84|31.76|31.84|31.76|31.83|31.75|20
1744191730000|2025-04-09 09:42:10|31.85|31.77|31.89|31.81|31.89|31.81|31.85|31.77|14
1744191740000|2025-04-09 09:42:20|||||||||2
1744191750000|2025-04-09 09:42:30|31.85|31.77|31.83|31.75|31.85|31.77|31.83|31.75|2
1744191760000|2025-04-09 09:42:40|31.85|31.77|31.9|31.82|31.9|31.82|31.85|31.77|6
1744191770000|2025-04-09 09:42:50|31.92|31.84|31.9|31.82|31.92|31.84|31.87|31.79|6
1744191780000|2025-04-09 09:43:00|31.98|31.73|31.92|31.84|31.98|31.84|31.89|31.73|3
1744191790000|2025-04-09 09:43:10|31.89|31.81|31.9|31.82|32|31.84|31.87|31.75|28
1744191800000|2025-04-09 09:43:20|31.88|31.8|31.9|31.82|31.93|31.85|31.88|31.8|24
1744191810000|2025-04-09 09:43:30|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|1
1744191820000|2025-04-09 09:43:40|31.9|31.82|31.95|31.87|31.95|31.87|31.9|31.82|19
1744191830000|2025-04-09 09:43:50|31.92|31.84|31.9|31.82|31.92|31.84|31.9|31.82|22
1744191840000|2025-04-09 09:44:00|31.92|31.84|31.92|31.84|31.95|31.87|31.92|31.84|13
1744191850000|2025-04-09 09:44:10|31.95|31.87|32.02|31.94|32.02|31.94|31.95|31.87|18
1744191860000|2025-04-09 09:44:20|31.98|31.9|31.99|31.91|32|31.92|31.97|31.89|41
1744191870000|2025-04-09 09:44:30|31.97|31.89|31.95|31.87|31.97|31.89|31.95|31.87|1
1744191880000|2025-04-09 09:44:40|31.97|31.89|32|31.92|32|31.92|31.97|31.89|9
1744191890000|2025-04-09 09:44:50|32.02|31.94|31.97|31.89|32.02|31.94|31.95|31.87|18
1744191900000|2025-04-09 09:45:00|32.02|31.94|32.1|32.02|32.1|32.02|32.02|31.94|71
1744191910000|2025-04-09 09:45:10|32.07|31.99|32.06|31.98|32.07|31.99|32.02|31.94|44
1744191920000|2025-04-09 09:45:20|||||||||3
1744191930000|2025-04-09 09:45:30|32.08|32|32.1|32.02|32.1|32.02|32.08|32|2
1744191940000|2025-04-09 09:45:40|32.11|32.03|32.13|32.05|32.13|32.05|32.11|32.03|2
1744191950000|2025-04-09 09:45:50|32.16|32.08|32.17|32.09|32.17|32.09|32.16|32.08|36
1744191960000|2025-04-09 09:46:00|32.2|32.12|32.16|32.08|32.2|32.12|32.16|32.08|47
1744191970000|2025-04-09 09:46:10|32.14|32.06|32.23|31.98|32.23|32.07|32.13|31.98|56
1744191980000|2025-04-09 09:46:20|32.17|32.09|32.2|32.12|32.2|32.12|32.17|32.09|4
1744191990000|2025-04-09 09:46:30|32.21|32.13|32.24|32.16|32.24|32.16|32.21|32.13|3
1744192000000|2025-04-09 09:46:40|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|4
1744192010000|2025-04-09 09:46:50|||||||||2
1744192020000|2025-04-09 09:47:00|32.22|32.14|32.17|32.09|32.22|32.14|32.17|32.09|11
1744192030000|2025-04-09 09:47:10|32.16|32.08|32.1|32.02|32.16|32.08|32.1|32.02|16
1744192040000|2025-04-09 09:47:20|||||||||6
1744192050000|2025-04-09 09:47:30|||||||||1
1744192060000|2025-04-09 09:47:40|32.08|32|32.07|31.99|32.08|32|32.07|31.99|22
1744192070000|2025-04-09 09:47:50|32.04|31.96|32.04|31.96|32.04|31.96|32.04|31.96|5
1744192080000|2025-04-09 09:48:00|32.12|31.87|32.12|31.87|32.12|31.95|32.03|31.87|3
1744192090000|2025-04-09 09:48:10|32.04|31.96|32.09|32.01|32.09|32.01|32.04|31.96|15
1744192100000|2025-04-09 09:48:20|32.12|32.04|32.11|32.03|32.21|32.04|32.11|31.96|69
1744192110000|2025-04-09 09:48:30|32.13|32.05|32.27|32.02|32.27|32.1|32.11|32.02|58
1744192120000|2025-04-09 09:48:40|32.17|32.09|32.27|32.02|32.27|32.09|32.17|32.02|51
1744192130000|2025-04-09 09:48:50|32.26|32.18|32.23|32.15|32.29|32.21|32.23|32.15|118
1744192140000|2025-04-09 09:49:00|32.18|32.1|32.26|32.01|32.26|32.1|32.18|32.01|6
1744192150000|2025-04-09 09:49:10|32.2|32.12|32.22|32.14|32.22|32.14|32.2|32.12|0
1744192160000|2025-04-09 09:49:20|32.23|32.15|32.23|32.15|32.23|32.15|32.23|32.15|13
1744192170000|2025-04-09 09:49:30|32.22|32.14|32.23|32.15|32.23|32.15|32.22|32.14|4
1744192180000|2025-04-09 09:49:40|32.3|32.05|32.31|32.06|32.31|32.1|32.18|32.01|13
1744192190000|2025-04-09 09:49:50|32.33|32.25|32.33|32.25|32.33|32.25|32.33|32.25|33
1744192200000|2025-04-09 09:50:00|32.28|32.2|32.38|32.3|32.4|32.32|32.28|32.11|27
1744192210000|2025-04-09 09:50:10|32.37|32.29|32.38|32.3|32.38|32.3|32.37|32.29|65
1744192220000|2025-04-09 09:50:20|32.37|32.29|32.32|32.24|32.37|32.29|32.32|32.24|157
1744192240000|2025-04-09 09:50:40|32.31|32.23|32.24|32.16|32.31|32.23|32.24|32.16|3
1744192250000|2025-04-09 09:50:50|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|0
1744192260000|2025-04-09 09:51:00|32.24|32.16|32.23|32.15|32.24|32.16|32.23|32.15|1
1744192270000|2025-04-09 09:51:10|32.2|32.12|32.26|32.01|32.28|32.12|32.2|32.01|9
1744192280000|2025-04-09 09:51:20|32.28|32.03|32.15|32.07|32.28|32.07|32.14|31.98|5
1744192290000|2025-04-09 09:51:30|32.14|32.06|32.15|32.07|32.15|32.07|32.14|32.06|6
1744192300000|2025-04-09 09:51:40|32.13|32.05|32.15|32.07|32.15|32.07|32.12|32.04|0
1744192340000|2025-04-09 09:52:20|32.16|32.08|32.13|32.05|32.24|32.08|32.13|31.99|2
1744192360000|2025-04-09 09:52:40|32.22|31.97|32.24|31.99|32.24|31.99|32.22|31.97|2
1744192370000|2025-04-09 09:52:50|32.16|32.08|32.16|32.08|32.16|32.08|32.16|32.08|0
1744192380000|2025-04-09 09:53:00|||||||||2
1744192390000|2025-04-09 09:53:10|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|6
1744192420000|2025-04-09 09:53:40|32.18|32.1|32.27|32.19|32.27|32.19|32.18|32.1|5
1744192430000|2025-04-09 09:53:50|||||||||2
1744192470000|2025-04-09 09:54:30|||||||||10
1744192480000|2025-04-09 09:54:40|32.26|32.18|32.27|32.19|32.27|32.19|32.26|32.18|10
1744192490000|2025-04-09 09:54:50|32.26|32.18|32.32|32.24|32.32|32.24|32.26|32.18|8
1744192500000|2025-04-09 09:55:00|32.29|32.21|32.27|32.19|32.29|32.21|32.27|32.19|2
1744192510000|2025-04-09 09:55:10|32.29|32.21|32.29|32.21|32.29|32.21|32.29|32.21|0
1744192530000|2025-04-09 09:55:30|32.26|32.18|32.24|32.16|32.26|32.18|32.24|32.16|14
1744192540000|2025-04-09 09:55:40|32.22|32.14|32.17|32.09|32.22|32.14|32.14|32.06|6
1744192550000|2025-04-09 09:55:50|32.13|32.05|32.16|32.08|32.16|32.08|32.13|32.05|2
1744192560000|2025-04-09 09:56:00|32.17|32.09|32.17|32.09|32.26|32.09|32.17|32.01|21
1744192570000|2025-04-09 09:56:10|32.18|32.1|32.21|32.13|32.24|32.16|32.18|32.1|30
1744192580000|2025-04-09 09:56:20|32.22|32.14|32.24|32.16|32.27|32.19|32.22|32.14|9
1744192600000|2025-04-09 09:56:40|32.22|32.14|32.22|32.14|32.22|32.14|32.22|32.14|14
1744192610000|2025-04-09 09:56:50|||||||||1
1744192620000|2025-04-09 09:57:00|32.24|32.16|32.22|32.14|32.24|32.16|32.22|32.14|1
1744192630000|2025-04-09 09:57:10|32.24|32.16|32.25|32.17|32.25|32.17|32.23|32.15|1
1744192640000|2025-04-09 09:57:20|32.28|32.2|32.26|32.18|32.28|32.2|32.26|32.18|13
1744192650000|2025-04-09 09:57:30|32.28|32.2|32.28|32.2|32.28|32.2|32.28|32.2|0
1744192660000|2025-04-09 09:57:40|32.31|32.23|32.31|32.23|32.31|32.23|32.31|32.23|4
1744192670000|2025-04-09 09:57:50|32.32|32.24|32.38|32.13|32.38|32.24|32.3|32.13|15
1744192680000|2025-04-09 09:58:00|32.3|32.22|32.3|32.22|32.32|32.24|32.3|32.22|0
1744192690000|2025-04-09 09:58:10|32.29|32.21|32.31|32.23|32.31|32.23|32.29|32.21|0
1744192700000|2025-04-09 09:58:20|32.3|32.22|32.3|32.22|32.3|32.22|32.3|32.22|0
1744192710000|2025-04-09 09:58:30|32.29|32.21|32.31|32.23|32.32|32.24|32.29|32.21|4
1744192720000|2025-04-09 09:58:40|32.3|32.22|32.34|32.26|32.35|32.27|32.29|32.21|45
1744192730000|2025-04-09 09:58:50|32.36|32.28|32.43|32.18|32.44|32.29|32.33|32.18|216
1744192740000|2025-04-09 09:59:00|32.41|32.16|32.38|32.13|32.41|32.24|32.32|32.13|0
1744192750000|2025-04-09 09:59:10|32.3|32.22|32.29|32.21|32.3|32.22|32.29|32.21|1
1744192770000|2025-04-09 09:59:30|32.38|32.13|32.31|32.23|32.39|32.23|32.31|32.13|44
1744192780000|2025-04-09 09:59:40|32.39|32.14|32.31|32.23|32.39|32.23|32.31|32.14|20
1744192790000|2025-04-09 09:59:50|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|1
1744192800000|2025-04-09 10:00:00|32.31|32.23|32.39|32.31|32.39|32.31|32.31|32.23|65
1744192810000|2025-04-09 10:00:10|32.4|32.32|32.53|32.45|32.53|32.45|32.4|32.26|21
1744192820000|2025-04-09 10:00:20|32.51|32.43|32.46|32.38|32.59|32.43|32.46|32.31|190
1744192830000|2025-04-09 10:00:30|32.55|32.3|32.45|32.37|32.57|32.4|32.45|32.3|1
1744192840000|2025-04-09 10:00:40|32.51|32.26|32.33|32.25|32.51|32.26|32.33|32.17|1
1744192850000|2025-04-09 10:00:50|32.42|32.17|32.34|32.26|32.42|32.26|32.34|32.17|9
1744192860000|2025-04-09 10:01:00|32.33|32.25|32.42|32.17|32.42|32.25|32.33|32.17|1
1744192870000|2025-04-09 10:01:10|32.31|32.23|32.34|32.09|32.37|32.23|32.25|32.09|9
1744192880000|2025-04-09 10:01:20|32.26|32.18|32.21|32.13|32.26|32.18|32.18|32.01|5
1744192890000|2025-04-09 10:01:30|32.19|32.11|32.26|32.01|32.26|32.11|32.18|32.01|1
1744192900000|2025-04-09 10:01:40|32.18|32.1|32.23|32.15|32.31|32.15|32.18|32.06|1
1744192910000|2025-04-09 10:01:50|32.25|32.17|32.38|32.3|32.39|32.3|32.25|32.14|53
1744192920000|2025-04-09 10:02:00|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|4
1744192930000|2025-04-09 10:02:10|32.41|32.33|32.49|32.41|32.54|32.41|32.41|32.29|16
1744192940000|2025-04-09 10:02:20|32.51|32.43|32.51|32.43|32.6|32.43|32.51|32.35|5
1744192950000|2025-04-09 10:02:30|32.54|32.46|32.51|32.43|32.54|32.46|32.51|32.43|10
1744192970000|2025-04-09 10:02:50|32.48|32.4|32.54|32.29|32.54|32.4|32.48|32.29|2
1744192980000|2025-04-09 10:03:00|32.45|32.37|32.48|32.23|32.54|32.37|32.4|32.23|4
1744192990000|2025-04-09 10:03:10|32.4|32.32|32.45|32.2|32.49|32.33|32.33|32.17|19
1744193000000|2025-04-09 10:03:20|32.37|32.29|32.37|32.29|32.37|32.29|32.37|32.29|0
1744193010000|2025-04-09 10:03:30|32.46|32.21|32.46|32.21|32.46|32.21|32.46|32.21|2
1744193020000|2025-04-09 10:03:40|32.38|32.3|32.43|32.35|32.51|32.35|32.38|32.26|3
1744193030000|2025-04-09 10:03:50|32.45|32.37|32.51|32.26|32.51|32.37|32.4|32.21|3
1744193040000|2025-04-09 10:04:00|32.43|32.35|32.45|32.37|32.45|32.37|32.42|32.34|22
1744193050000|2025-04-09 10:04:10|32.54|32.29|32.47|32.39|32.56|32.4|32.47|32.29|2
1744193060000|2025-04-09 10:04:20|32.56|32.31|32.56|32.31|32.56|32.31|32.56|32.31|1
1744193070000|2025-04-09 10:04:30|32.47|32.39|32.57|32.32|32.57|32.39|32.46|32.3|12
1744193080000|2025-04-09 10:04:40|32.56|32.31|32.47|32.39|32.56|32.4|32.47|32.31|0
1744193090000|2025-04-09 10:04:50|32.56|32.31|32.56|32.31|32.56|32.31|32.56|32.31|1
1744193100000|2025-04-09 10:05:00|32.48|32.4|32.53|32.45|32.53|32.45|32.48|32.4|20
1744193110000|2025-04-09 10:05:10|32.56|32.48|32.58|32.5|32.58|32.5|32.56|32.48|9
1744193120000|2025-04-09 10:05:20|32.63|32.55|32.68|32.6|32.71|32.6|32.63|32.46|0
1744193130000|2025-04-09 10:05:30|32.63|32.55|32.7|32.62|32.79|32.67|32.63|32.54|36
1744193140000|2025-04-09 10:05:40|32.69|32.61|32.78|32.53|32.78|32.61|32.69|32.53|1
1744193150000|2025-04-09 10:05:50|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|2
1744193160000|2025-04-09 10:06:00|32.67|32.59|32.69|32.61|32.69|32.61|32.67|32.59|59
1744193170000|2025-04-09 10:06:10|32.74|32.66|32.74|32.66|32.75|32.67|32.74|32.66|7
1744193180000|2025-04-09 10:06:20|32.73|32.65|32.73|32.65|32.73|32.65|32.73|32.65|2
1744193200000|2025-04-09 10:06:40|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|0
1744193210000|2025-04-09 10:06:50|32.73|32.65|32.75|32.67|32.75|32.67|32.73|32.65|0
1744193220000|2025-04-09 10:07:00|32.73|32.65|32.69|32.61|32.73|32.65|32.69|32.61|10
1744193230000|2025-04-09 10:07:10|32.7|32.62|32.69|32.61|32.72|32.64|32.69|32.61|0
1744193240000|2025-04-09 10:07:20|32.7|32.62|32.69|32.61|32.7|32.62|32.69|32.61|4
1744193250000|2025-04-09 10:07:30|32.74|32.66|32.73|32.65|32.74|32.66|32.73|32.65|1
1744193270000|2025-04-09 10:07:50|32.7|32.62|32.76|32.51|32.76|32.62|32.7|32.51|181
1744193280000|2025-04-09 10:08:00|32.75|32.5|32.52|32.44|32.75|32.53|32.49|32.41|16
1744193290000|2025-04-09 10:08:10|32.53|32.45|32.52|32.44|32.53|32.45|32.52|32.44|2
1744193300000|2025-04-09 10:08:20|32.61|32.36|32.61|32.36|32.61|32.36|32.61|32.36|6
1744193310000|2025-04-09 10:08:30|32.52|32.44|32.53|32.45|32.53|32.45|32.52|32.44|4
1744193320000|2025-04-09 10:08:40|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|1
1744193330000|2025-04-09 10:08:50|32.57|32.32|32.59|32.34|32.59|32.34|32.57|32.32|1
1744193340000|2025-04-09 10:09:00|32.57|32.32|32.48|32.4|32.57|32.41|32.48|32.32|2
1744193350000|2025-04-09 10:09:10|32.49|32.41|32.53|32.45|32.55|32.47|32.49|32.41|4
1744193360000|2025-04-09 10:09:20|||||||||3
1744193370000|2025-04-09 10:09:30|32.54|32.46|32.54|32.46|32.54|32.46|32.54|32.46|0
1744193380000|2025-04-09 10:09:40|||||||||35
1744193400000|2025-04-09 10:10:00|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|0
1744193410000|2025-04-09 10:10:10|32.63|32.38|32.64|32.39|32.64|32.39|32.61|32.36|8
1744193420000|2025-04-09 10:10:20|32.66|32.41|32.57|32.49|32.66|32.49|32.57|32.41|0
1744193430000|2025-04-09 10:10:30|32.58|32.5|32.65|32.4|32.67|32.52|32.58|32.4|23
1744193440000|2025-04-09 10:10:40|32.67|32.42|32.56|32.48|32.67|32.51|32.56|32.4|0
1744193450000|2025-04-09 10:10:50|32.54|32.46|32.56|32.48|32.56|32.48|32.54|32.46|2
1744193460000|2025-04-09 10:11:00|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|31
1744193470000|2025-04-09 10:11:10|32.52|32.44|32.52|32.44|32.52|32.44|32.52|32.44|5
1744193480000|2025-04-09 10:11:20|32.6|32.35|32.51|32.43|32.6|32.43|32.51|32.35|1
1744193490000|2025-04-09 10:11:30|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|3
1744193500000|2025-04-09 10:11:40|32.45|32.37|32.51|32.43|32.51|32.43|32.45|32.37|8
1744193510000|2025-04-09 10:11:50|32.59|32.34|32.59|32.34|32.59|32.34|32.59|32.34|0
1744193520000|2025-04-09 10:12:00|32.51|32.43|32.59|32.34|32.59|32.43|32.51|32.34|0
1744193540000|2025-04-09 10:12:20|32.53|32.28|32.49|32.24|32.55|32.3|32.49|32.24|0
1744193550000|2025-04-09 10:12:30|32.43|32.35|32.47|32.39|32.56|32.4|32.43|32.3|7
1744193560000|2025-04-09 10:12:40|32.56|32.31|32.48|32.4|32.56|32.4|32.48|32.31|10
1744193570000|2025-04-09 10:12:50|32.49|32.41|32.49|32.41|32.49|32.41|32.49|32.41|2
1744193600000|2025-04-09 10:13:20|32.57|32.32|32.57|32.32|32.57|32.32|32.57|32.32|0
1744193610000|2025-04-09 10:13:30|32.48|32.4|32.57|32.32|32.57|32.4|32.48|32.32|1
1744193620000|2025-04-09 10:13:40|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1744193640000|2025-04-09 10:14:00|32.46|32.38|32.46|32.38|32.54|32.38|32.43|32.29|14
1744193650000|2025-04-09 10:14:10|||||||||1
1744193660000|2025-04-09 10:14:20|32.45|32.37|32.45|32.37|32.45|32.37|32.45|32.37|0
1744193670000|2025-04-09 10:14:30|32.43|32.35|32.39|32.31|32.43|32.35|32.39|32.31|2
1744193680000|2025-04-09 10:14:40|32.41|32.33|32.41|32.33|32.41|32.33|32.41|32.33|4
1744193700000|2025-04-09 10:15:00|32.39|32.31|32.34|32.26|32.39|32.31|32.34|32.26|134
1744193710000|2025-04-09 10:15:10|32.35|32.27|32.35|32.27|32.35|32.27|32.35|32.27|2
1744193730000|2025-04-09 10:15:30|32.36|32.28|32.47|32.22|32.47|32.32|32.36|32.22|14
1744193740000|2025-04-09 10:15:40|32.48|32.23|32.44|32.36|32.48|32.37|32.44|32.23|6
1744193750000|2025-04-09 10:15:50|32.42|32.34|32.45|32.37|32.45|32.37|32.42|32.34|8
1744193760000|2025-04-09 10:16:00|32.43|32.35|32.41|32.33|32.52|32.35|32.41|32.27|23
1744193770000|2025-04-09 10:16:10|32.51|32.26|32.51|32.26|32.51|32.26|32.51|32.26|1
1744193780000|2025-04-09 10:16:20|32.42|32.34|32.42|32.34|32.42|32.34|32.4|32.32|1
1744193790000|2025-04-09 10:16:30|32.51|32.26|32.51|32.26|32.51|32.34|32.42|32.26|4
1744193800000|2025-04-09 10:16:40|32.42|32.34|32.54|32.29|32.54|32.38|32.42|32.26|34
1744193810000|2025-04-09 10:16:50|32.46|32.38|32.38|32.3|32.54|32.38|32.37|32.27|20
1744193820000|2025-04-09 10:17:00|32.4|32.32|32.4|32.32|32.4|32.32|32.4|32.32|0
1744193840000|2025-04-09 10:17:20|32.48|32.23|32.48|32.23|32.48|32.23|32.48|32.23|0
1744193850000|2025-04-09 10:17:30|32.4|32.32|32.44|32.36|32.44|32.36|32.4|32.32|4
1744193860000|2025-04-09 10:17:40|32.42|32.34|32.38|32.3|32.42|32.34|32.38|32.3|1
1744193870000|2025-04-09 10:17:50|32.37|32.29|32.32|32.24|32.37|32.29|32.3|32.22|5
1744193890000|2025-04-09 10:18:10|32.33|32.25|32.34|32.26|32.34|32.26|32.33|32.25|4
1744193900000|2025-04-09 10:18:20|32.38|32.3|32.38|32.3|32.38|32.3|32.38|32.3|1
1744193920000|2025-04-09 10:18:40|32.39|32.31|32.39|32.31|32.39|32.31|32.39|32.31|2
1744193930000|2025-04-09 10:18:50|32.52|32.27|32.53|32.28|32.53|32.28|32.52|32.27|1
1744193950000|2025-04-09 10:19:10|32.49|32.41|32.49|32.41|32.5|32.42|32.49|32.41|1
1744193960000|2025-04-09 10:19:20|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|2
1744193980000|2025-04-09 10:19:40|32.54|32.46|32.55|32.47|32.56|32.48|32.54|32.46|4
1744193990000|2025-04-09 10:19:50|32.56|32.48|32.64|32.39|32.64|32.48|32.55|32.39|5
1744194000000|2025-04-09 10:20:00|32.68|32.43|32.71|32.46|32.73|32.52|32.6|32.43|4
1744194010000|2025-04-09 10:20:10|32.73|32.48|32.69|32.61|32.73|32.61|32.67|32.48|6
1744194020000|2025-04-09 10:20:20|32.73|32.65|32.77|32.52|32.82|32.65|32.68|32.52|6
1744194030000|2025-04-09 10:20:30|32.69|32.61|32.82|32.57|32.82|32.65|32.69|32.53|0
1744194040000|2025-04-09 10:20:40|32.73|32.65|32.73|32.65|32.82|32.65|32.73|32.57|0
1744194050000|2025-04-09 10:20:50|32.82|32.57|32.82|32.57|32.82|32.65|32.73|32.57|0
1744194060000|2025-04-09 10:21:00|32.73|32.65|32.71|32.63|32.82|32.65|32.71|32.57|0
1744194070000|2025-04-09 10:21:10|32.73|32.65|32.85|32.6|32.85|32.65|32.73|32.59|10
1744194080000|2025-04-09 10:21:20|32.76|32.68|32.85|32.6|32.85|32.68|32.76|32.6|1
1744194090000|2025-04-09 10:21:30|32.87|32.62|32.77|32.69|32.87|32.69|32.77|32.6|3
1744194100000|2025-04-09 10:21:40|32.86|32.61|32.86|32.61|32.88|32.71|32.77|32.61|0
1744194110000|2025-04-09 10:21:50|32.88|32.63|32.87|32.62|32.88|32.71|32.79|32.62|1
1744194120000|2025-04-09 10:22:00|32.74|32.66|32.86|32.61|32.86|32.69|32.74|32.58|4
1744194130000|2025-04-09 10:22:10|32.79|32.71|32.88|32.63|32.88|32.71|32.79|32.63|0
1744194140000|2025-04-09 10:22:20|32.89|32.64|32.91|32.66|32.91|32.66|32.89|32.64|0
1744194150000|2025-04-09 10:22:30|32.82|32.74|32.91|32.66|32.91|32.74|32.82|32.66|0
1744194160000|2025-04-09 10:22:40|32.82|32.74|32.82|32.74|32.82|32.74|32.82|32.74|0
1744194170000|2025-04-09 10:22:50|32.91|32.66|32.82|32.74|32.91|32.74|32.82|32.66|0
1744194180000|2025-04-09 10:23:00|32.88|32.63|32.79|32.71|32.88|32.71|32.79|32.63|1
1744194190000|2025-04-09 10:23:10|32.75|32.67|32.73|32.65|32.75|32.67|32.71|32.63|10
1744194200000|2025-04-09 10:23:20|32.75|32.67|32.75|32.67|32.75|32.67|32.75|32.67|6
1744194210000|2025-04-09 10:23:30|32.78|32.7|32.94|32.69|32.94|32.7|32.78|32.63|15
1744194220000|2025-04-09 10:23:40|32.86|32.78|32.95|32.7|32.95|32.78|32.86|32.7|4
1744194230000|2025-04-09 10:23:50|32.96|32.71|32.91|32.83|33|32.83|32.91|32.71|12
1744194240000|2025-04-09 10:24:00|32.9|32.82|32.91|32.83|32.91|32.83|32.88|32.8|7
1744194250000|2025-04-09 10:24:10|32.9|32.82|32.86|32.78|32.95|32.82|32.86|32.7|1
1744194260000|2025-04-09 10:24:20|32.95|32.7|32.88|32.8|32.97|32.8|32.88|32.7|0
1744194270000|2025-04-09 10:24:30|32.89|32.81|32.88|32.8|32.89|32.81|32.85|32.77|11
1744194280000|2025-04-09 10:24:40|32.96|32.71|32.96|32.71|32.96|32.71|32.96|32.71|10
1744194290000|2025-04-09 10:24:50|32.94|32.69|32.94|32.69|32.94|32.69|32.94|32.69|0
1744194300000|2025-04-09 10:25:00|32.85|32.77|32.81|32.73|32.85|32.77|32.81|32.73|0
1744194310000|2025-04-09 10:25:10|32.85|32.77|32.97|32.72|32.97|32.79|32.85|32.72|1
1744194320000|2025-04-09 10:25:20|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1744194330000|2025-04-09 10:25:30|32.97|32.72|32.88|32.8|32.97|32.8|32.86|32.72|4
1744194340000|2025-04-09 10:25:40|32.86|32.78|32.96|32.71|32.96|32.8|32.84|32.68|16
1744194350000|2025-04-09 10:25:50|32.87|32.79|32.87|32.79|32.87|32.79|32.85|32.77|0
1744194360000|2025-04-09 10:26:00|32.81|32.73|32.8|32.72|32.89|32.73|32.8|32.64|0
1744194370000|2025-04-09 10:26:10|32.76|32.68|32.79|32.71|32.86|32.71|32.75|32.61|38
1744194380000|2025-04-09 10:26:20|32.9|32.65|32.9|32.65|32.9|32.65|32.9|32.65|0
1744194390000|2025-04-09 10:26:30|32.81|32.73|32.73|32.65|32.81|32.73|32.72|32.64|7
1744194400000|2025-04-09 10:26:40|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|2
1744194410000|2025-04-09 10:26:50|32.82|32.57|32.73|32.65|32.82|32.65|32.73|32.57|4
1744194420000|2025-04-09 10:27:00|32.72|32.64|32.73|32.65|32.73|32.65|32.72|32.64|0
1744194430000|2025-04-09 10:27:10|32.72|32.64|32.69|32.61|32.73|32.65|32.68|32.6|6
1744194440000|2025-04-09 10:27:20|||||||||8
1744194450000|2025-04-09 10:27:30|32.67|32.59|32.6|32.52|32.67|32.59|32.6|32.52|12
1744194460000|2025-04-09 10:27:40|32.62|32.54|32.62|32.54|32.62|32.54|32.62|32.54|6
1744194470000|2025-04-09 10:27:50|||||||||3
1744194480000|2025-04-09 10:28:00|32.63|32.55|32.62|32.54|32.65|32.57|32.62|32.54|3
1744194490000|2025-04-09 10:28:10|32.65|32.57|32.65|32.57|32.65|32.57|32.65|32.57|0
1744194500000|2025-04-09 10:28:20|32.58|32.5|32.58|32.5|32.58|32.5|32.56|32.48|11
1744194510000|2025-04-09 10:28:30|32.57|32.49|32.57|32.49|32.57|32.49|32.57|32.49|4
1744194530000|2025-04-09 10:28:50|32.55|32.47|32.55|32.47|32.55|32.47|32.52|32.44|13
1744194540000|2025-04-09 10:29:00|32.56|32.48|32.59|32.51|32.59|32.51|32.56|32.48|11
1744194550000|2025-04-09 10:29:10|32.64|32.56|32.64|32.56|32.64|32.56|32.64|32.56|4
1744194600000|2025-04-09 10:30:00|32.61|32.53|32.6|32.52|32.61|32.53|32.6|32.52|8
1744194610000|2025-04-09 10:30:10|32.61|32.53|32.49|32.41|32.65|32.55|32.49|32.38|255
1744194620000|2025-04-09 10:30:20|32.5|32.42|32.5|32.42|32.5|32.42|32.49|32.41|5
1744194630000|2025-04-09 10:30:30|32.59|32.34|32.53|32.45|32.59|32.45|32.51|32.34|4
1744194640000|2025-04-09 10:30:40|32.55|32.47|32.57|32.49|32.57|32.49|32.55|32.47|4
1744194650000|2025-04-09 10:30:50|32.62|32.54|32.62|32.54|32.64|32.56|32.62|32.54|3
1744194660000|2025-04-09 10:31:00|32.64|32.56|32.62|32.54|32.64|32.56|32.62|32.54|4
1744194670000|2025-04-09 10:31:10|32.61|32.53|32.61|32.53|32.61|32.53|32.61|32.53|5
1744194690000|2025-04-09 10:31:30|32.62|32.54|32.63|32.55|32.64|32.56|32.62|32.54|7
1744194730000|2025-04-09 10:32:10|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|3
1744194770000|2025-04-09 10:32:50|32.78|32.53|32.69|32.61|32.78|32.61|32.69|32.53|0
1744194790000|2025-04-09 10:33:10|32.78|32.53|32.78|32.53|32.78|32.53|32.78|32.53|8
1744194800000|2025-04-09 10:33:20|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|0
1744194810000|2025-04-09 10:33:30|32.8|32.55|32.75|32.67|32.8|32.67|32.75|32.55|2
1744194820000|2025-04-09 10:33:40|32.88|32.63|32.85|32.77|32.88|32.77|32.82|32.63|12
1744194830000|2025-04-09 10:33:50|32.84|32.76|32.8|32.72|32.84|32.76|32.8|32.72|4
1744194840000|2025-04-09 10:34:00|32.82|32.74|32.76|32.68|32.82|32.74|32.76|32.68|3
1744194850000|2025-04-09 10:34:10|32.78|32.7|32.84|32.76|32.84|32.76|32.78|32.7|11
1744194860000|2025-04-09 10:34:20|32.85|32.77|32.86|32.78|32.86|32.78|32.84|32.76|40
1744194870000|2025-04-09 10:34:30|32.9|32.82|33|32.92|33.08|32.92|32.9|32.72|5
1744194880000|2025-04-09 10:34:40|33.09|33.01|33.04|32.96|33.13|33.02|33.04|32.88|197
1744194890000|2025-04-09 10:34:50|||||||||14
1744194900000|2025-04-09 10:35:00|33.02|32.94|33.02|32.94|33.02|32.94|33|32.92|37
1744194910000|2025-04-09 10:35:10|33.04|32.96|33.13|32.88|33.13|32.96|33.04|32.88|8
1744194920000|2025-04-09 10:35:20|33.04|32.96|33.08|32.83|33.08|32.96|32.99|32.83|13
1744194930000|2025-04-09 10:35:30|32.99|32.91|33.05|32.97|33.05|32.97|32.99|32.91|16
1744194940000|2025-04-09 10:35:40|33.07|32.99|33.07|32.99|33.12|33.04|33.07|32.99|0
1744194960000|2025-04-09 10:36:00|33.1|33.02|33.12|33.04|33.12|33.04|33.1|33.02|27
1744194970000|2025-04-09 10:36:10|33.1|33.02|33.1|33.02|33.12|33.04|33.1|33.02|16
1744194980000|2025-04-09 10:36:20|33.09|33.01|33.05|32.97|33.09|33.01|33.05|32.97|3
1744194990000|2025-04-09 10:36:30|33.07|32.99|33.07|32.99|33.07|32.99|33.07|32.99|1
1744195000000|2025-04-09 10:36:40|33.1|33.02|33.1|33.02|33.1|33.02|33.1|33.02|2
1744195010000|2025-04-09 10:36:50|33.09|33.01|33.07|32.99|33.1|33.02|33.05|32.97|1
1744195020000|2025-04-09 10:37:00|33.05|32.97|33|32.92|33.05|32.97|32.99|32.91|3
1744195030000|2025-04-09 10:37:10|32.99|32.91|32.99|32.91|33|32.92|32.99|32.91|2
1744195040000|2025-04-09 10:37:20|33|32.92|33|32.92|33|32.92|32.99|32.91|6
1744195050000|2025-04-09 10:37:30|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|1
1744195060000|2025-04-09 10:37:40|33|32.92|33|32.92|33|32.92|33|32.92|1
1744195070000|2025-04-09 10:37:50|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|1
1744195080000|2025-04-09 10:38:00|33|32.92|33|32.92|33|32.92|32.99|32.91|1
1744195090000|2025-04-09 10:38:10|33.02|32.94|33.05|32.97|33.05|32.97|33.02|32.94|12
1744195110000|2025-04-09 10:38:30|33.02|32.94|33|32.92|33.02|32.94|33|32.92|0
1744195120000|2025-04-09 10:38:40|33.02|32.94|33|32.92|33.05|32.97|33|32.92|4
1744195140000|2025-04-09 10:39:00|33.01|32.93|33.04|32.96|33.04|32.96|32.99|32.91|5
1744195150000|2025-04-09 10:39:10|33.01|32.93|33.01|32.93|33.01|32.93|33.01|32.93|2
1744195160000|2025-04-09 10:39:20|32.97|32.89|33|32.92|33|32.92|32.97|32.89|8
1744195170000|2025-04-09 10:39:30|32.99|32.91|32.99|32.91|32.99|32.91|32.99|32.91|3
1744195180000|2025-04-09 10:39:40|32.95|32.87|32.97|32.89|32.97|32.89|32.95|32.87|5
1744195190000|2025-04-09 10:39:50|32.95|32.87|32.95|32.87|32.95|32.87|32.95|32.87|1
1744195200000|2025-04-09 10:40:00|32.94|32.86|32.92|32.84|32.94|32.86|32.9|32.82|5
1744195210000|2025-04-09 10:40:10|32.9|32.82|32.79|32.71|32.98|32.84|32.79|32.63|11
1744195220000|2025-04-09 10:40:20|32.78|32.7|32.76|32.68|32.85|32.71|32.76|32.6|5
1744195230000|2025-04-09 10:40:30|32.74|32.66|32.74|32.66|32.74|32.66|32.74|32.66|0
1744195240000|2025-04-09 10:40:40|32.83|32.58|32.74|32.66|32.83|32.69|32.74|32.58|0
1744195250000|2025-04-09 10:40:50|32.73|32.65|32.77|32.52|32.77|32.65|32.68|32.51|30
1744195260000|2025-04-09 10:41:00|32.68|32.6|32.64|32.56|32.77|32.6|32.64|32.51|0
1744195270000|2025-04-09 10:41:10|32.72|32.47|32.67|32.42|32.72|32.55|32.58|32.42|0
1744195280000|2025-04-09 10:41:20|32.59|32.51|32.58|32.5|32.71|32.55|32.58|32.46|0
1744195290000|2025-04-09 10:41:30|32.54|32.46|32.63|32.55|32.63|32.55|32.54|32.46|10
1744195300000|2025-04-09 10:41:40|32.64|32.56|32.69|32.61|32.69|32.61|32.64|32.56|4
1744195310000|2025-04-09 10:41:50|32.68|32.6|32.6|32.52|32.68|32.6|32.52|32.43|2
1744195320000|2025-04-09 10:42:00|32.62|32.54|32.66|32.58|32.66|32.58|32.62|32.54|0
1744195330000|2025-04-09 10:42:10|32.69|32.61|32.79|32.71|32.81|32.73|32.69|32.61|12
1744195340000|2025-04-09 10:42:20|32.8|32.72|32.8|32.72|32.82|32.74|32.8|32.72|0
1744195350000|2025-04-09 10:42:30|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|1
1744195360000|2025-04-09 10:42:40|32.78|32.7|32.74|32.66|32.78|32.7|32.74|32.66|1
1744195380000|2025-04-09 10:43:00|32.82|32.57|32.82|32.57|32.82|32.66|32.74|32.57|0
1744195390000|2025-04-09 10:43:10|32.73|32.65|32.74|32.66|32.74|32.66|32.73|32.65|3
1744195400000|2025-04-09 10:43:20|32.79|32.71|32.88|32.63|32.88|32.72|32.79|32.63|4
1744195410000|2025-04-09 10:43:30|32.8|32.72|32.88|32.63|32.88|32.72|32.8|32.63|0
1744195420000|2025-04-09 10:43:40|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|0
1744195440000|2025-04-09 10:44:00|32.8|32.72|32.84|32.76|32.92|32.77|32.8|32.67|4
1744195450000|2025-04-09 10:44:10|32.85|32.77|32.92|32.67|32.93|32.77|32.84|32.65|0
1744195460000|2025-04-09 10:44:20|32.81|32.73|32.79|32.71|32.81|32.73|32.79|32.71|0
1744195470000|2025-04-09 10:44:30|32.78|32.7|32.73|32.65|32.86|32.7|32.73|32.57|1
1744195480000|2025-04-09 10:44:40|32.71|32.63|32.68|32.6|32.71|32.63|32.68|32.6|2
1744195490000|2025-04-09 10:44:50|32.66|32.58|32.66|32.58|32.66|32.58|32.66|32.58|0
1744195510000|2025-04-09 10:45:10|32.74|32.49|32.58|32.5|32.74|32.55|32.58|32.41|0
1744195520000|2025-04-09 10:45:20|32.59|32.51|32.55|32.47|32.59|32.51|32.55|32.47|1
1744195530000|2025-04-09 10:45:30|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|1
1744195540000|2025-04-09 10:45:40|32.52|32.44|32.52|32.44|32.53|32.45|32.52|32.44|1
1744195550000|2025-04-09 10:45:50|32.48|32.4|32.48|32.4|32.48|32.4|32.48|32.4|0
1744195570000|2025-04-09 10:46:10|32.5|32.42|32.5|32.42|32.5|32.42|32.5|32.42|1
1744195580000|2025-04-09 10:46:20|32.53|32.45|32.54|32.46|32.54|32.46|32.53|32.45|5
1744195590000|2025-04-09 10:46:30|32.56|32.48|32.56|32.48|32.56|32.48|32.54|32.46|0
1744195600000|2025-04-09 10:46:40|32.54|32.46|32.49|32.41|32.54|32.46|32.49|32.41|3
1744195610000|2025-04-09 10:46:50|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1744195620000|2025-04-09 10:47:00|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|2
1744195630000|2025-04-09 10:47:10|32.55|32.47|32.56|32.48|32.56|32.48|32.53|32.45|6
1744195640000|2025-04-09 10:47:20|32.64|32.39|32.62|32.37|32.64|32.39|32.62|32.37|0
1744195650000|2025-04-09 10:47:30|32.53|32.45|32.48|32.4|32.53|32.45|32.48|32.4|24
1744195660000|2025-04-09 10:47:40|32.52|32.44|32.48|32.4|32.53|32.45|32.48|32.4|1
1744195670000|2025-04-09 10:47:50|32.56|32.31|32.48|32.4|32.56|32.4|32.48|32.31|0
1744195680000|2025-04-09 10:48:00|32.57|32.32|32.51|32.26|32.57|32.4|32.47|32.26|0
1744195690000|2025-04-09 10:48:10|32.42|32.34|32.38|32.3|32.42|32.34|32.38|32.3|0
1744195700000|2025-04-09 10:48:20|32.4|32.32|32.37|32.29|32.45|32.32|32.37|32.2|13
1744195710000|2025-04-09 10:48:30|32.33|32.25|32.27|32.19|32.41|32.25|32.27|32.15|0
1744195720000|2025-04-09 10:48:40|32.28|32.2|32.36|32.11|32.36|32.2|32.28|32.11|1
1744195730000|2025-04-09 10:48:50|32.27|32.19|32.3|32.05|32.3|32.19|32.22|32.05|0
1744195740000|2025-04-09 10:49:00|32.22|32.14|32.17|32.09|32.3|32.14|32.17|32.03|2
1744195750000|2025-04-09 10:49:10|32.18|32.1|32.22|32.14|32.31|32.15|32.18|32.06|2
1744195760000|2025-04-09 10:49:20|32.28|32.03|32.25|32|32.28|32.11|32.19|32|0
1744195770000|2025-04-09 10:49:30|32.17|32.09|32.17|32.09|32.17|32.09|32.17|32.09|0
1744195780000|2025-04-09 10:49:40|32.23|32.15|32.27|32.19|32.27|32.19|32.21|32.13|6
1744195790000|2025-04-09 10:49:50|32.26|32.18|32.26|32.18|32.26|32.18|32.26|32.18|1
1744195800000|2025-04-09 10:50:00|32.28|32.2|32.28|32.2|32.31|32.23|32.27|32.19|54
1744195810000|2025-04-09 10:50:10|32.25|32.17|32.36|32.11|32.36|32.2|32.23|32.07|2
1744195820000|2025-04-09 10:50:20|32.34|32.09|32.17|32.09|32.34|32.15|32.17|32.09|14
1744195830000|2025-04-09 10:50:30|32.13|32.05|32.03|31.95|32.21|32.05|32.03|31.91|19
1744195840000|2025-04-09 10:50:40|32.11|31.86|32.03|31.95|32.11|31.95|32.03|31.86|0
1744195850000|2025-04-09 10:50:50|32.04|31.96|32.11|31.86|32.12|31.96|32.03|31.86|0
1744195860000|2025-04-09 10:51:00|32.02|31.94|32.1|31.85|32.1|31.94|32.01|31.85|6
1744195870000|2025-04-09 10:51:10|32.01|31.93|32.11|31.86|32.11|31.94|32.01|31.85|0
1744195880000|2025-04-09 10:51:20|32.08|31.83|31.98|31.9|32.08|31.9|31.98|31.81|0
1744195890000|2025-04-09 10:51:30|32.07|31.82|31.98|31.9|32.07|31.9|31.98|31.82|0
1744195900000|2025-04-09 10:51:40|31.97|31.89|31.99|31.91|31.99|31.91|31.97|31.89|3
1744195910000|2025-04-09 10:51:50|31.98|31.9|32|31.92|32|31.92|31.98|31.9|2
1744195920000|2025-04-09 10:52:00|31.98|31.9|31.97|31.89|32|31.92|31.97|31.89|10
1744195930000|2025-04-09 10:52:10|31.95|31.87|31.97|31.89|32.06|31.91|31.95|31.81|6
1744195940000|2025-04-09 10:52:20|31.99|31.91|31.97|31.89|31.99|31.91|31.97|31.89|1
1744195950000|2025-04-09 10:52:30|31.94|31.86|31.94|31.86|31.94|31.86|31.94|31.86|2
1744195960000|2025-04-09 10:52:40|31.92|31.84|31.93|31.85|31.93|31.85|31.92|31.84|6
1744195980000|2025-04-09 10:53:00|||||||||1
1744195990000|2025-04-09 10:53:10|31.95|31.87|31.95|31.87|31.95|31.87|31.95|31.87|0
1744196000000|2025-04-09 10:53:20|31.93|31.85|31.96|31.71|32|31.85|31.92|31.71|8
1744196010000|2025-04-09 10:53:30|31.88|31.8|31.89|31.81|31.89|31.81|31.87|31.79|1
1744196020000|2025-04-09 10:53:40|31.88|31.8|31.88|31.8|31.88|31.8|31.88|31.8|0
1744196030000|2025-04-09 10:53:50|31.87|31.79|31.87|31.79|31.88|31.8|31.87|31.79|1
1744196040000|2025-04-09 10:54:00|31.88|31.8|31.88|31.8|31.9|31.82|31.88|31.8|1
1744196050000|2025-04-09 10:54:10|31.91|31.83|31.93|31.85|32.02|31.85|31.91|31.77|2
1744196060000|2025-04-09 10:54:20|32.01|31.76|31.97|31.72|32.01|31.76|31.97|31.72|0
1744196070000|2025-04-09 10:54:30|31.88|31.8|31.93|31.85|31.97|31.85|31.88|31.72|0
1744196080000|2025-04-09 10:54:40|31.91|31.83|31.99|31.74|31.99|31.83|31.91|31.74|0
1744196090000|2025-04-09 10:54:50|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|2
1744196100000|2025-04-09 10:55:00|31.94|31.86|31.97|31.89|31.97|31.89|31.94|31.86|4
1744196110000|2025-04-09 10:55:10|31.99|31.91|31.97|31.89|31.99|31.91|31.97|31.89|0
1744196120000|2025-04-09 10:55:20|31.92|31.84|31.92|31.84|31.92|31.84|31.92|31.84|0
1744196140000|2025-04-09 10:55:40|31.94|31.86|31.92|31.84|31.94|31.86|31.92|31.84|1
1744196180000|2025-04-09 10:56:20|31.91|31.83|31.89|31.81|31.91|31.83|31.89|31.81|0
1744196190000|2025-04-09 10:56:30|31.87|31.79|31.87|31.79|31.87|31.79|31.87|31.79|1
1744196200000|2025-04-09 10:56:40|31.89|31.81|31.87|31.79|31.95|31.81|31.87|31.7|3
1744196220000|2025-04-09 10:57:00|31.95|31.7|31.82|31.74|31.95|31.78|31.82|31.7|0
1744196230000|2025-04-09 10:57:10|31.84|31.76|31.84|31.76|31.87|31.79|31.84|31.76|2
1744196240000|2025-04-09 10:57:20|31.82|31.74|31.79|31.71|31.82|31.74|31.79|31.71|0
1744196250000|2025-04-09 10:57:30|31.77|31.69|31.75|31.67|31.77|31.69|31.71|31.63|18
1744196260000|2025-04-09 10:57:40|31.76|31.68|31.75|31.67|31.76|31.68|31.73|31.65|2
1744196270000|2025-04-09 10:57:50|31.79|31.54|31.72|31.64|31.79|31.64|31.71|31.54|2
1744196280000|2025-04-09 10:58:00|31.74|31.66|31.74|31.66|31.74|31.66|31.74|31.66|0
1744196290000|2025-04-09 10:58:10|31.76|31.68|31.8|31.72|31.8|31.72|31.76|31.68|3
1744196300000|2025-04-09 10:58:20|31.81|31.73|31.76|31.68|31.81|31.73|31.76|31.68|2
1744196310000|2025-04-09 10:58:30|31.75|31.67|31.71|31.63|31.82|31.68|31.71|31.57|0
1744196320000|2025-04-09 10:58:40|31.84|31.59|31.76|31.68|31.84|31.68|31.76|31.59|0
1744196330000|2025-04-09 10:58:50|31.85|31.6|31.79|31.71|31.85|31.74|31.76|31.6|19
1744196340000|2025-04-09 10:59:00|31.77|31.69|31.77|31.69|31.9|31.69|31.77|31.61|0
1744196350000|2025-04-09 10:59:10|31.8|31.72|31.81|31.73|31.82|31.74|31.8|31.72|43
1744196360000|2025-04-09 10:59:20|31.78|31.7|31.76|31.68|31.78|31.7|31.76|31.68|0
1744196370000|2025-04-09 10:59:30|31.84|31.59|31.84|31.59|31.84|31.59|31.84|31.59|0
1744196380000|2025-04-09 10:59:40|31.85|31.6|31.84|31.76|31.85|31.76|31.84|31.6|0
1744196390000|2025-04-09 10:59:50|31.92|31.84|32.46|32.21|32.53|32.37|31.89|31.81|24
1744196400000|2025-04-09 11:00:00|32.36|32.28|33.13|32.88|33.13|32.96|32.34|32.26|327
1744196410000|2025-04-09 11:00:10|33.19|32.94|33.77|33.47|33.79|33.54|33.1|32.93|51
1744196420000|2025-04-09 11:00:20|33.76|33.52|33.28|33.03|33.79|33.54|33.11|32.86|11
1744196430000|2025-04-09 11:00:30|33.3|33.05|33.64|33.39|33.64|33.42|33.3|33.05|5
1744196440000|2025-04-09 11:00:40|33.65|33.4|33.72|33.47|33.9|33.65|33.58|33.39|22
1744196450000|2025-04-09 11:00:50|33.7|33.45|33.75|33.5|33.75|33.58|33.58|33.35|4
1744196460000|2025-04-09 11:01:00|33.64|33.56|33.32|33.07|33.7|33.56|33.24|33.07|24
1744196470000|2025-04-09 11:01:10|33.28|33.03|33.22|32.97|33.34|33.09|33.22|32.97|1
1744196480000|2025-04-09 11:01:20|33.24|32.99|33.32|33.24|33.43|33.24|33.24|32.99|8
1744196490000|2025-04-09 11:01:30|33.41|33.16|33.44|33.19|33.5|33.25|33.39|33.14|3
1744196500000|2025-04-09 11:01:40|33.46|33.21|33.4|33.15|33.48|33.23|33.25|33.1|2
1744196510000|2025-04-09 11:01:50|33.37|33.12|33.11|33.03|33.37|33.18|33.11|32.98|2
1744196520000|2025-04-09 11:02:00|33.17|32.92|33.46|33.21|33.46|33.21|33.17|32.92|5
1744196530000|2025-04-09 11:02:10|33.54|33.29|33.72|33.47|33.72|33.47|33.54|33.29|1
1744196540000|2025-04-09 11:02:20|33.74|33.66|33.77|33.52|33.89|33.66|33.74|33.51|30
1744196550000|2025-04-09 11:02:30|33.74|33.44|33.9|33.6|33.9|33.65|33.7|33.43|3
1744196560000|2025-04-09 11:02:40|33.92|33.67|33.97|33.72|33.97|33.72|33.92|33.64|0
1744196570000|2025-04-09 11:02:50|33.98|33.73|33.98|33.73|33.98|33.73|33.93|33.66|14
1744196580000|2025-04-09 11:03:00|33.93|33.68|33.99|33.74|34.01|33.83|33.89|33.68|3
1744196590000|2025-04-09 11:03:10|33.97|33.72|33.95|33.7|33.97|33.72|33.93|33.68|1
1744196600000|2025-04-09 11:03:20|33.98|33.73|33.92|33.84|34|33.84|33.92|33.73|0
1744196610000|2025-04-09 11:03:30|33.99|33.74|33.99|33.74|33.99|33.74|33.99|33.74|0
1744196620000|2025-04-09 11:03:40|33.97|33.72|33.79|33.54|33.97|33.78|33.73|33.54|1
1744196630000|2025-04-09 11:03:50|33.71|33.63|33.85|33.6|33.85|33.69|33.71|33.54|0
1744196640000|2025-04-09 11:04:00|33.86|33.61|33.87|33.62|33.87|33.62|33.86|33.61|2
1744196650000|2025-04-09 11:04:10|33.91|33.66|33.97|33.72|33.97|33.72|33.91|33.66|1
1744196660000|2025-04-09 11:04:20|33.98|33.73|34.04|33.79|34.04|33.79|33.98|33.73|0
1744196670000|2025-04-09 11:04:30|34.02|33.77|34.03|33.78|34.03|33.78|34.02|33.77|0
1744196680000|2025-04-09 11:04:40|33.96|33.88|34.03|33.78|34.05|33.88|33.96|33.78|0
1744196690000|2025-04-09 11:04:50|34.01|33.76|34.02|33.77|34.02|33.77|34|33.75|0
1744196700000|2025-04-09 11:05:00|34.03|33.78|34.2|33.95|34.2|33.95|34.03|33.78|1
1744196710000|2025-04-09 11:05:10|34.22|33.97|34.19|33.94|34.22|34.03|34.11|33.94|1
1744196720000|2025-04-09 11:05:20|34.23|33.98|34.18|34.1|34.28|34.12|34.18|33.98|0
1744196730000|2025-04-09 11:05:30|34.16|34.08|34.11|34.03|34.16|34.08|34.11|34.03|11
1744196740000|2025-04-09 11:05:40|34.18|33.93|34.19|33.94|34.22|34.02|34.1|33.93|11
1744196750000|2025-04-09 11:05:50|34.21|33.96|34.25|34|34.27|34.07|34.13|33.96|8
1744196760000|2025-04-09 11:06:00|34.27|34.02|34.25|34|34.27|34.08|34.16|34|6
1744196770000|2025-04-09 11:06:10|34.24|34.16|34.27|34.02|34.27|34.16|34.23|34.02|9
1744196780000|2025-04-09 11:06:20|34.25|34|34.2|33.95|34.25|34.08|34.12|33.95|11
1744196790000|2025-04-09 11:06:30|34.11|34.03|34.02|33.77|34.11|34.03|34|33.75|27
1744196800000|2025-04-09 11:06:40|34|33.75|33.94|33.69|34|33.75|33.94|33.69|0
1744196810000|2025-04-09 11:06:50|33.95|33.7|33.82|33.57|33.95|33.7|33.82|33.57|0
1744196820000|2025-04-09 11:07:00|33.79|33.54|33.73|33.48|33.79|33.54|33.71|33.46|0
1744196830000|2025-04-09 11:07:10|33.69|33.44|33.74|33.49|33.74|33.57|33.63|33.44|2
1744196840000|2025-04-09 11:07:20|33.79|33.54|33.88|33.63|33.88|33.63|33.78|33.53|0
1744196850000|2025-04-09 11:07:30|33.9|33.65|33.88|33.8|33.99|33.82|33.84|33.65|1
1744196860000|2025-04-09 11:07:40|33.93|33.68|33.94|33.69|33.94|33.69|33.91|33.66|2
1744196870000|2025-04-09 11:07:50|33.96|33.71|33.94|33.69|33.96|33.71|33.94|33.69|0
1744196880000|2025-04-09 11:08:00|33.96|33.71|33.98|33.73|34.03|33.78|33.96|33.71|0
1744196890000|2025-04-09 11:08:10|33.96|33.71|33.93|33.68|33.96|33.71|33.93|33.68|0
1744196900000|2025-04-09 11:08:20|33.98|33.73|33.98|33.73|33.98|33.73|33.98|33.73|0
1744196910000|2025-04-09 11:08:30|34|33.75|34.06|33.81|34.08|33.83|34|33.75|2
1744196920000|2025-04-09 11:08:40|34.08|33.83|34.08|33.83|34.08|33.83|34.08|33.83|0
1744196930000|2025-04-09 11:08:50|34.09|33.84|34.09|33.84|34.09|33.84|34.09|33.84|0
1744196940000|2025-04-09 11:09:00|34.11|33.86|34.04|33.79|34.11|34|34.03|33.78|12
1744196950000|2025-04-09 11:09:10|34.06|33.81|33.98|33.73|34.06|33.85|33.93|33.73|10
1744196960000|2025-04-09 11:09:20|34|33.75|33.96|33.71|34|33.85|33.92|33.71|10
1744196970000|2025-04-09 11:09:30|33.98|33.73|33.88|33.8|33.98|33.8|33.88|33.71|1
1744196980000|2025-04-09 11:09:40|33.89|33.81|33.98|33.9|33.98|33.9|33.89|33.81|8
1744196990000|2025-04-09 11:09:50|34.04|33.79|34.06|33.81|34.06|33.89|33.95|33.79|3
1744197000000|2025-04-09 11:10:00|34.04|33.79|34.06|33.81|34.06|33.81|34.04|33.79|0
1744197010000|2025-04-09 11:10:10|33.97|33.89|33.97|33.72|34.06|33.89|33.88|33.72|32
1744197020000|2025-04-09 11:10:20|33.99|33.74|33.98|33.73|33.99|33.81|33.88|33.72|18
1744197030000|2025-04-09 11:10:30|33.96|33.71|33.88|33.8|34.01|33.82|33.88|33.71|1
1744197040000|2025-04-09 11:10:40|33.96|33.71|33.93|33.68|33.96|33.79|33.85|33.68|2
1744197050000|2025-04-09 11:10:50|33.82|33.74|33.8|33.55|33.91|33.74|33.76|33.55|4
1744197060000|2025-04-09 11:11:00|33.75|33.5|33.66|33.58|33.75|33.58|33.62|33.48|5
1744197070000|2025-04-09 11:11:10|33.68|33.6|33.76|33.51|33.8|33.64|33.67|33.51|5
1744197080000|2025-04-09 11:11:20|33.78|33.53|33.85|33.6|33.85|33.6|33.78|33.53|0
1744197090000|2025-04-09 11:11:30|33.81|33.56|33.78|33.53|33.81|33.64|33.71|33.53|4
1744197100000|2025-04-09 11:11:40|33.8|33.55|33.74|33.49|33.8|33.55|33.71|33.46|4
1744197110000|2025-04-09 11:11:50|33.72|33.47|33.65|33.4|33.72|33.55|33.57|33.4|8
1744197120000|2025-04-09 11:12:00|33.63|33.38|33.52|33.44|33.63|33.46|33.51|33.35|1
1744197130000|2025-04-09 11:12:10|33.51|33.43|33.35|33.27|33.56|33.43|33.34|33.19|35
1744197140000|2025-04-09 11:12:20|33.36|33.28|33.26|33.18|33.44|33.28|33.26|33.18|24
1744197150000|2025-04-09 11:12:30|33.34|33.09|33.34|33.09|33.34|33.15|33.2|33.04|2
1744197160000|2025-04-09 11:12:40|33.32|33.07|33.47|33.22|33.47|33.25|33.31|33.07|6
1744197170000|2025-04-09 11:12:50|33.36|33.28|33.27|33.19|33.45|33.28|33.27|33.13|0
1744197180000|2025-04-09 11:13:00|33.4|33.15|33.47|33.39|33.58|33.39|33.4|33.15|1
1744197190000|2025-04-09 11:13:10|33.54|33.29|33.42|33.17|33.54|33.33|33.36|33.17|2
1744197200000|2025-04-09 11:13:20|33.44|33.19|33.38|33.13|33.44|33.23|33.31|33.13|0
1744197210000|2025-04-09 11:13:30|33.36|33.11|33.2|33.12|33.38|33.13|33.2|33.08|0
1744197220000|2025-04-09 11:13:40|33.22|33.14|33.33|33.08|33.34|33.14|33.22|33.03|2
1744197230000|2025-04-09 11:13:50|33.38|33.13|33.38|33.13|33.38|33.13|33.38|33.13|0
1744197240000|2025-04-09 11:14:00|33.39|33.14|33.49|33.24|33.49|33.24|33.39|33.14|2
1744197250000|2025-04-09 11:14:10|33.5|33.25|33.5|33.25|33.6|33.35|33.5|33.25|0
1744197260000|2025-04-09 11:14:20|33.41|33.33|33.46|33.21|33.48|33.33|33.35|33.18|6
1744197270000|2025-04-09 11:14:30|33.45|33.2|33.34|33.09|33.47|33.22|33.32|33.07|0
1744197280000|2025-04-09 11:14:40|33.17|33.13|33.26|33.18|33.33|33.18|33.17|33.08|1
1744197290000|2025-04-09 11:14:50|33.21|33.13|33.24|32.99|33.29|33.13|33.16|32.99|0
1744197300000|2025-04-09 11:15:00|33.23|32.98|33.1|32.85|33.23|33.02|33.04|32.85|0
1744197310000|2025-04-09 11:15:10|33.08|32.83|33.03|32.78|33.08|32.83|33.02|32.77|0
1744197320000|2025-04-09 11:15:20|33.05|32.8|33.02|32.77|33.05|32.8|32.98|32.73|0
1744197330000|2025-04-09 11:15:30|32.93|32.85|32.86|32.78|33.07|32.87|32.86|32.7|1
1744197340000|2025-04-09 11:15:40|32.92|32.67|32.93|32.68|32.93|32.76|32.79|32.63|2
1744197350000|2025-04-09 11:15:50|32.95|32.7|33.11|32.86|33.13|32.88|32.87|32.7|8
1744197360000|2025-04-09 11:16:00|33.13|32.88|33.24|32.99|33.24|33.04|33.05|32.88|7
1744197370000|2025-04-09 11:16:10|33.25|33|33.15|33.07|33.31|33.12|33.15|32.98|13
1744197380000|2025-04-09 11:16:20|33.21|32.96|33.1|33.02|33.21|33.04|33.1|32.96|0
1744197390000|2025-04-09 11:16:30|33.05|32.97|33.2|32.95|33.2|33|33.05|32.92|13
1744197400000|2025-04-09 11:16:40|33.1|33.02|33.2|32.95|33.2|33.02|33.1|32.92|21
1744197410000|2025-04-09 11:16:50|33.22|32.97|33.2|32.95|33.22|32.97|33.2|32.95|0
1744197420000|2025-04-09 11:17:00|33.22|32.97|33.19|32.94|33.22|33.06|33.14|32.92|0
1744197430000|2025-04-09 11:17:10|33.11|33.03|33.11|33.03|33.13|33.05|33.07|32.99|0
1744197440000|2025-04-09 11:17:20|33.21|32.96|33.15|33.07|33.23|33.07|33.15|32.96|8
1744197450000|2025-04-09 11:17:30|33.16|33.08|33.2|33.12|33.33|33.12|33.16|33.04|5
1744197460000|2025-04-09 11:17:40|33.18|33.1|33.23|32.98|33.23|33.1|33.15|32.98|5
1744197470000|2025-04-09 11:17:50|33.27|33.02|33.25|33|33.27|33.02|33.25|33|0
1744197480000|2025-04-09 11:18:00|33.17|33.09|33.19|33.11|33.19|33.11|33.17|33.09|1
1744197490000|2025-04-09 11:18:10|33.29|33.04|33.41|33.16|33.41|33.22|33.28|33.04|11
1744197500000|2025-04-09 11:18:20|33.39|33.14|33.31|33.06|33.39|33.14|33.31|33.06|2
1744197510000|2025-04-09 11:18:30|33.27|33.02|33.27|33.02|33.3|33.04|33.27|33|10
1744197520000|2025-04-09 11:18:40|33.29|33.04|33.3|33.05|33.35|33.1|33.27|33.02|6
1744197530000|2025-04-09 11:18:50|33.21|33.13|33.22|33.14|33.22|33.14|33.21|33.13|6
1744197540000|2025-04-09 11:19:00|33.24|33.16|33.09|33.01|33.28|33.16|33.09|32.9|207
1744197550000|2025-04-09 11:19:10|33.04|32.96|33.12|32.87|33.15|33.01|33.04|32.87|2
1744197560000|2025-04-09 11:19:20|33.1|32.85|33.1|32.85|33.1|32.85|33.1|32.85|0
1744197570000|2025-04-09 11:19:30|33.12|32.87|33.03|32.78|33.12|32.91|32.94|32.78|3
1744197580000|2025-04-09 11:19:40|33.01|32.76|32.98|32.9|33.05|32.9|32.91|32.72|3
1744197590000|2025-04-09 11:19:50|33|32.92|33.19|32.94|33.19|33.01|32.98|32.87|7
1744197600000|2025-04-09 11:20:00|33.07|32.99|33.08|33|33.15|33.02|33.07|32.9|10
1744197610000|2025-04-09 11:20:10|33.16|32.91|33.18|32.93|33.21|33.05|33.08|32.91|8
1744197620000|2025-04-09 11:20:20|33.19|32.94|33.14|33.06|33.22|33.06|33.14|32.94|5
1744197630000|2025-04-09 11:20:30|33.16|33.08|33.14|33.06|33.16|33.08|33.14|33.06|1
1744197640000|2025-04-09 11:20:40|33.11|33.03|33.17|32.92|33.19|33.03|33.11|32.92|6
1744197650000|2025-04-09 11:20:50|33.06|32.98|33.12|32.87|33.14|32.98|33.06|32.87|0
1744197660000|2025-04-09 11:21:00|33.03|32.95|33.12|32.87|33.12|32.95|33.03|32.87|0
1744197670000|2025-04-09 11:21:10|33.03|32.95|33.09|32.84|33.12|32.98|33.01|32.84|0
1744197680000|2025-04-09 11:21:20|33.07|32.82|33.06|32.81|33.09|32.84|33.06|32.81|0
1744197690000|2025-04-09 11:21:30|32.98|32.9|33.06|32.81|33.06|32.9|32.98|32.81|1
1744197700000|2025-04-09 11:21:40|33.04|32.79|32.93|32.85|33.08|32.85|32.93|32.79|5
1744197710000|2025-04-09 11:21:50|32.96|32.88|33.05|32.8|33.08|32.92|32.96|32.78|27
1744197720000|2025-04-09 11:22:00|32.97|32.89|32.99|32.91|32.99|32.91|32.97|32.89|0
1744197730000|2025-04-09 11:22:10|33.07|32.82|32.89|32.81|33.07|32.86|32.89|32.75|0
1744197740000|2025-04-09 11:22:20|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1744197750000|2025-04-09 11:22:30|32.92|32.84|33.07|32.82|33.07|32.84|32.92|32.77|34
1744197760000|2025-04-09 11:22:40|33.09|32.84|33.07|32.82|33.09|32.84|33.07|32.82|0
1744197770000|2025-04-09 11:22:50|33.02|32.77|33.01|32.76|33.02|32.77|33.01|32.76|0
1744197780000|2025-04-09 11:23:00|33.04|32.79|32.98|32.9|33.04|32.9|32.93|32.79|7
1744197790000|2025-04-09 11:23:10|32.96|32.88|33.12|32.87|33.12|32.96|32.96|32.87|4
1744197800000|2025-04-09 11:23:20|33.1|32.85|33.03|32.95|33.1|32.95|32.99|32.82|0
1744197810000|2025-04-09 11:23:30|33.04|32.96|33.05|32.97|33.05|32.97|33.03|32.95|0
1744197820000|2025-04-09 11:23:40|33.08|33|33.14|33.06|33.22|33.08|33.08|32.97|10
1744197830000|2025-04-09 11:23:50|33.24|32.99|33.24|32.99|33.34|33.13|33.18|32.99|9
1744197840000|2025-04-09 11:24:00|33.26|33.01|33.19|32.94|33.26|33.01|33.17|32.92|0
1744197850000|2025-04-09 11:24:10|33.17|32.92|33.17|33.09|33.21|33.09|33.13|32.92|0
1744197860000|2025-04-09 11:24:20|33.25|33|33.23|32.98|33.25|33|33.21|32.96|0
1744197870000|2025-04-09 11:24:30|33.21|32.96|33.18|32.93|33.23|32.98|33.18|32.93|0
1744197880000|2025-04-09 11:24:40|33.2|32.95|33.13|32.88|33.2|33.01|33.09|32.88|0
1744197890000|2025-04-09 11:24:50|33.15|32.9|33.13|32.88|33.24|33.07|33.07|32.88|11
1744197900000|2025-04-09 11:25:00|33.05|32.97|33.07|32.99|33.07|32.99|33.05|32.97|0
1744197910000|2025-04-09 11:25:10|33.05|32.97|32.99|32.91|33.13|32.97|32.99|32.83|0
1744197920000|2025-04-09 11:25:20|33.07|32.82|32.98|32.9|33.07|32.9|32.98|32.82|2
1744197930000|2025-04-09 11:25:30|33.03|32.78|33.01|32.76|33.03|32.84|32.92|32.75|14
1744197940000|2025-04-09 11:25:40|32.92|32.84|33|32.75|33.05|32.89|32.92|32.75|0
1744197950000|2025-04-09 11:25:50|32.92|32.84|32.89|32.64|32.97|32.84|32.83|32.64|12
1744197960000|2025-04-09 11:26:00|32.8|32.72|32.76|32.68|32.88|32.72|32.76|32.59|0
1744197970000|2025-04-09 11:26:10|32.8|32.72|32.79|32.71|32.88|32.72|32.77|32.6|30
1744197980000|2025-04-09 11:26:20|32.77|32.69|32.83|32.58|32.83|32.69|32.75|32.58|0
1744197990000|2025-04-09 11:26:30|32.81|32.56|32.81|32.56|32.81|32.56|32.81|32.56|0
1744198000000|2025-04-09 11:26:40|32.73|32.65|32.75|32.67|32.83|32.67|32.72|32.58|14
1744198010000|2025-04-09 11:26:50|32.76|32.68|32.76|32.68|32.78|32.7|32.76|32.68|15
1744198020000|2025-04-09 11:27:00|32.78|32.7|32.8|32.72|32.81|32.73|32.76|32.68|26
1744198030000|2025-04-09 11:27:10|32.78|32.7|32.76|32.68|32.86|32.7|32.76|32.59|0
1744198040000|2025-04-09 11:27:20|32.84|32.59|32.71|32.63|32.84|32.67|32.71|32.54|0
1744198050000|2025-04-09 11:27:30|32.7|32.62|32.73|32.65|32.73|32.65|32.7|32.62|14
1744198060000|2025-04-09 11:27:40|32.71|32.63|32.88|32.63|32.88|32.65|32.71|32.61|19
1744198070000|2025-04-09 11:27:50|32.84|32.76|32.9|32.65|32.93|32.76|32.84|32.63|0
1744198080000|2025-04-09 11:28:00|32.82|32.74|32.88|32.8|32.9|32.8|32.82|32.65|1
1744198090000|2025-04-09 11:28:10|32.86|32.78|32.93|32.68|32.94|32.8|32.86|32.68|1
1744198100000|2025-04-09 11:28:20|32.85|32.77|32.91|32.83|32.91|32.83|32.85|32.77|17
1744198110000|2025-04-09 11:28:30|32.89|32.81|32.84|32.59|32.97|32.81|32.84|32.59|3
1744198120000|2025-04-09 11:28:40|32.83|32.58|32.81|32.73|32.83|32.73|32.77|32.58|11
1744198130000|2025-04-09 11:28:50|32.89|32.64|32.8|32.72|32.89|32.72|32.8|32.64|0
1744198140000|2025-04-09 11:29:00|32.83|32.75|32.89|32.64|32.89|32.75|32.81|32.64|3
1744198150000|2025-04-09 11:29:10|32.91|32.66|32.78|32.7|32.91|32.7|32.78|32.63|0
1744198160000|2025-04-09 11:29:20|32.8|32.72|32.8|32.72|32.9|32.74|32.8|32.61|5
1744198170000|2025-04-09 11:29:30|32.88|32.63|32.86|32.78|32.88|32.78|32.8|32.63|19
1744198180000|2025-04-09 11:29:40|32.83|32.75|32.83|32.75|32.91|32.75|32.83|32.66|2
1744198190000|2025-04-09 11:29:50|32.89|32.64|32.83|32.75|32.89|32.75|32.81|32.64|0
1744198200000|2025-04-09 11:30:00|32.85|32.77|32.9|32.82|32.9|32.82|32.85|32.77|14
1744198210000|2025-04-09 11:30:10|32.88|32.8|32.94|32.69|32.94|32.8|32.86|32.69|0
1744198220000|2025-04-09 11:30:20|32.83|32.75|32.96|32.88|33.04|32.88|32.83|32.75|12
1744198230000|2025-04-09 11:30:30|32.93|32.85|33.01|32.93|33.09|32.93|32.93|32.74|16
1744198240000|2025-04-09 11:30:40|33.03|32.95|33.09|32.84|33.09|32.95|33.01|32.84|7
1744198250000|2025-04-09 11:30:50|33.11|32.86|33.09|32.84|33.11|32.86|33.09|32.84|0
1744198260000|2025-04-09 11:31:00|33|32.92|33.1|32.85|33.12|32.98|33|32.85|2
1744198270000|2025-04-09 11:31:10|33.09|32.84|32.99|32.91|33.09|32.91|32.99|32.82|0
1744198280000|2025-04-09 11:31:20|33.07|32.82|33.01|32.93|33.07|32.93|33.01|32.82|0
1744198290000|2025-04-09 11:31:30|32.98|32.9|32.98|32.9|32.98|32.9|32.98|32.9|16
1744198300000|2025-04-09 11:31:40|33.04|32.79|33.08|33|33.08|33|32.98|32.79|28
1744198310000|2025-04-09 11:31:50|33.1|33.02|33.27|33.02|33.27|33.11|33.1|32.98|10
1744198320000|2025-04-09 11:32:00|33.23|32.98|33.19|33.11|33.25|33.11|33.17|32.98|5
1744198330000|2025-04-09 11:32:10|33.27|33.02|33.2|33.12|33.27|33.12|33.18|33.02|1
1744198340000|2025-04-09 11:32:20|33.21|33.13|33.23|33.15|33.29|33.15|33.21|33.04|12
1744198350000|2025-04-09 11:32:30|33.25|33.17|33.26|33.18|33.26|33.18|33.25|33.17|11
1744198360000|2025-04-09 11:32:40|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1744198370000|2025-04-09 11:32:50|33.34|33.26|33.36|33.11|33.42|33.26|33.27|33.1|20
1744198380000|2025-04-09 11:33:00|33.37|33.12|33.41|33.16|33.41|33.25|33.33|33.12|0
1744198390000|2025-04-09 11:33:10|33.4|33.15|33.4|33.15|33.4|33.15|33.4|33.15|0
1744198400000|2025-04-09 11:33:20|33.38|33.13|33.26|33.18|33.38|33.18|33.24|33.07|0
1744198410000|2025-04-09 11:33:30|33.24|33.16|33.51|33.26|33.52|33.35|33.24|33.16|25
1744198420000|2025-04-09 11:33:40|33.43|33.35|33.48|33.23|33.52|33.38|33.43|33.22|6
1744198430000|2025-04-09 11:33:50|33.47|33.22|33.29|33.04|33.47|33.22|33.21|33.04|2
1744198440000|2025-04-09 11:34:00|33.21|33.13|33.31|33.23|33.37|33.23|33.21|33.1|8
1744198450000|2025-04-09 11:34:10|33.29|33.21|33.31|33.23|33.31|33.23|33.29|33.21|0
1744198460000|2025-04-09 11:34:20|33.44|33.19|33.41|33.16|33.44|33.29|33.37|33.14|10
1744198470000|2025-04-09 11:34:30|33.39|33.14|33.4|33.32|33.44|33.32|33.29|33.1|8
1744198480000|2025-04-09 11:34:40|33.48|33.23|33.45|33.37|33.5|33.37|33.39|33.2|3
1744198490000|2025-04-09 11:34:50|33.43|33.35|33.43|33.35|33.51|33.37|33.43|33.26|0
1744198500000|2025-04-09 11:35:00|33.45|33.37|33.58|33.33|33.58|33.44|33.45|33.33|11
1744198510000|2025-04-09 11:35:10|33.48|33.4|33.47|33.39|33.58|33.41|33.46|33.29|40
1744198520000|2025-04-09 11:35:20|33.45|33.37|33.47|33.39|33.51|33.43|33.45|33.37|0
1744198530000|2025-04-09 11:35:30|33.57|33.32|33.46|33.38|33.57|33.38|33.44|33.32|14
1744198540000|2025-04-09 11:35:40|33.44|33.36|33.44|33.36|33.44|33.36|33.44|33.36|0
1744198550000|2025-04-09 11:35:50|33.58|33.33|33.58|33.33|33.6|33.35|33.58|33.33|12
1744198560000|2025-04-09 11:36:00|33.6|33.35|33.54|33.46|33.6|33.46|33.51|33.35|1
1744198570000|2025-04-09 11:36:10|33.62|33.37|33.43|33.35|33.62|33.37|33.43|33.34|2
1744198580000|2025-04-09 11:36:20|33.38|33.3|33.44|33.36|33.46|33.36|33.38|33.21|34
1744198590000|2025-04-09 11:36:30|33.42|33.34|33.45|33.37|33.53|33.37|33.42|33.28|10
1744198600000|2025-04-09 11:36:40|33.44|33.36|33.4|33.32|33.44|33.36|33.4|33.32|10
1744198610000|2025-04-09 11:36:50|33.43|33.18|33.47|33.22|33.47|33.22|33.43|33.18|18
1744198620000|2025-04-09 11:37:00|33.45|33.2|33.35|33.27|33.47|33.29|33.34|33.16|3
1744198630000|2025-04-09 11:37:10|33.37|33.29|33.51|33.26|33.51|33.33|33.37|33.26|6
1744198640000|2025-04-09 11:37:20|33.43|33.35|33.37|33.29|33.43|33.35|33.37|33.29|8
1744198650000|2025-04-09 11:37:30|33.46|33.21|33.38|33.3|33.46|33.3|33.35|33.21|8
1744198660000|2025-04-09 11:37:40|33.39|33.31|33.39|33.31|33.39|33.31|33.39|33.31|1
1744198670000|2025-04-09 11:37:50|33.38|33.3|33.49|33.41|33.58|33.41|33.38|33.22|26
1744198680000|2025-04-09 11:38:00|33.57|33.32|33.59|33.34|33.59|33.43|33.49|33.32|2
1744198690000|2025-04-09 11:38:10|33.51|33.43|33.49|33.41|33.51|33.43|33.49|33.41|0
1744198700000|2025-04-09 11:38:20|33.48|33.4|33.52|33.44|33.56|33.44|33.48|33.26|12
1744198710000|2025-04-09 11:38:30|33.6|33.35|33.52|33.44|33.6|33.44|33.52|33.35|0
1744198720000|2025-04-09 11:38:40|33.53|33.45|33.58|33.5|33.58|33.5|33.53|33.45|12
1744198730000|2025-04-09 11:38:50|||||||||1
1744198740000|2025-04-09 11:39:00|33.62|33.54|33.7|33.45|33.7|33.54|33.62|33.45|6
1744198750000|2025-04-09 11:39:10|33.76|33.51|33.76|33.51|33.76|33.51|33.76|33.51|1
1744198760000|2025-04-09 11:39:20|33.68|33.6|33.73|33.65|33.75|33.67|33.68|33.6|7
1744198770000|2025-04-09 11:39:30|33.81|33.56|33.75|33.67|33.81|33.67|33.73|33.56|0
1744198780000|2025-04-09 11:39:40|33.76|33.68|33.93|33.68|33.93|33.76|33.76|33.6|22
1744198790000|2025-04-09 11:39:50|33.92|33.67|34.02|33.77|34.02|33.86|33.91|33.67|2
1744198800000|2025-04-09 11:40:00|33.94|33.86|34.03|33.78|34.03|33.86|33.94|33.77|7
1744198810000|2025-04-09 11:40:10|33.94|33.86|33.97|33.72|34.02|33.86|33.91|33.72|1
1744198820000|2025-04-09 11:40:20|33.98|33.73|33.95|33.7|33.98|33.81|33.89|33.7|10
1744198830000|2025-04-09 11:40:30|33.87|33.79|33.97|33.72|33.97|33.84|33.87|33.72|5
1744198840000|2025-04-09 11:40:40|33.99|33.74|33.96|33.71|33.99|33.74|33.96|33.71|0
1744198850000|2025-04-09 11:40:50|33.88|33.8|34.07|33.82|34.07|33.93|33.88|33.8|33
1744198860000|2025-04-09 11:41:00|33.97|33.89|33.99|33.91|34.07|33.91|33.93|33.76|11
1744198870000|2025-04-09 11:41:10|33.93|33.85|33.93|33.85|33.93|33.85|33.93|33.85|2
1744198880000|2025-04-09 11:41:20|34.01|33.76|33.99|33.74|34.01|33.83|33.89|33.71|14
1744198890000|2025-04-09 11:41:30|33.98|33.73|33.95|33.7|33.98|33.73|33.95|33.7|0
1744198900000|2025-04-09 11:41:40|33.93|33.68|34|33.92|34.06|33.92|33.85|33.68|25
1744198910000|2025-04-09 11:41:50|33.96|33.88|33.95|33.87|34|33.92|33.95|33.87|12
1744198920000|2025-04-09 11:42:00|33.97|33.89|34|33.75|34.05|33.89|33.97|33.74|8
1744198930000|2025-04-09 11:42:10|33.92|33.84|33.92|33.84|33.92|33.84|33.92|33.84|0
1744198940000|2025-04-09 11:42:20|33.9|33.82|33.92|33.84|33.94|33.86|33.9|33.82|5
1744198950000|2025-04-09 11:42:30|34.02|33.77|33.96|33.88|34.05|33.88|33.96|33.77|22
1744198960000|2025-04-09 11:42:40|33.97|33.89|34.06|33.98|34.07|33.98|33.94|33.82|37
1744198970000|2025-04-09 11:42:50|34.14|33.89|34.05|33.8|34.14|33.89|34.05|33.8|0
1744198980000|2025-04-09 11:43:00|33.96|33.88|33.99|33.74|34.06|33.88|33.94|33.74|1
1744198990000|2025-04-09 11:43:10|33.98|33.73|33.89|33.64|33.98|33.73|33.81|33.64|0
1744199000000|2025-04-09 11:43:20|33.81|33.73|33.89|33.64|33.95|33.79|33.81|33.64|15
1744199010000|2025-04-09 11:43:30|33.87|33.62|33.89|33.64|33.89|33.64|33.87|33.62|0
1744199020000|2025-04-09 11:43:40|33.88|33.63|33.84|33.76|33.88|33.76|33.78|33.61|0
1744199030000|2025-04-09 11:43:50|33.94|33.69|33.9|33.82|33.94|33.82|33.85|33.69|12
1744199040000|2025-04-09 11:44:00|34|33.75|33.99|33.74|34.01|33.76|33.99|33.74|6
1744199050000|2025-04-09 11:44:10|33.98|33.73|34.02|33.94|34.05|33.94|33.9|33.71|9
1744199060000|2025-04-09 11:44:20|34|33.92|34.06|33.98|34.14|33.98|34|33.83|38
1744199070000|2025-04-09 11:44:30|34.07|33.99|34.09|34.01|34.12|34.01|34.04|33.87|28
1744199080000|2025-04-09 11:44:40|34.08|34|34.11|34.03|34.13|34.05|34.08|34|3
1744199090000|2025-04-09 11:44:50|34.19|33.94|34.11|33.86|34.19|33.94|34.11|33.86|2
1744199100000|2025-04-09 11:45:00|34.03|33.95|34.07|33.99|34.11|33.99|33.98|33.82|31
1744199110000|2025-04-09 11:45:10|34.13|33.88|34.17|33.92|34.17|34.01|34.01|33.85|62
1744199120000|2025-04-09 11:45:20|34.08|34|34.07|33.99|34.14|34|34.07|33.89|0
1744199130000|2025-04-09 11:45:30|34.12|33.87|34.12|33.87|34.12|33.87|34.12|33.87|4
1744199140000|2025-04-09 11:45:40|34.09|33.84|34.11|33.86|34.11|33.86|34.07|33.82|2
1744199150000|2025-04-09 11:45:50|34.13|33.88|34.09|34.01|34.13|34.01|34.01|33.85|7
1744199160000|2025-04-09 11:46:00|34.16|33.91|34.11|33.86|34.16|33.95|34.03|33.86|23
1744199170000|2025-04-09 11:46:10|34.13|33.88|34.13|33.88|34.13|33.88|34.13|33.88|0
1744199180000|2025-04-09 11:46:20|34.11|33.86|34.08|33.83|34.11|33.86|34.06|33.81|16
1744199190000|2025-04-09 11:46:30|34.1|33.85|34.12|33.87|34.12|33.87|34.1|33.85|12
1744199200000|2025-04-09 11:46:40|34.03|33.95|34.1|33.85|34.12|33.95|34.03|33.84|14
1744199210000|2025-04-09 11:46:50|34.12|33.87|33.95|33.87|34.12|33.96|33.95|33.86|13
1744199220000|2025-04-09 11:47:00|33.93|33.85|33.96|33.71|34.01|33.85|33.88|33.71|22
1744199230000|2025-04-09 11:47:10|33.88|33.8|33.86|33.78|33.96|33.8|33.85|33.69|40
1744199240000|2025-04-09 11:47:20|33.97|33.72|33.85|33.77|33.97|33.82|33.82|33.7|73
1744199250000|2025-04-09 11:47:30|33.87|33.79|33.89|33.81|33.97|33.82|33.87|33.72|9
1744199260000|2025-04-09 11:47:40|33.99|33.74|33.86|33.78|33.99|33.81|33.86|33.7|0
1744199270000|2025-04-09 11:47:50|33.82|33.74|33.89|33.81|33.93|33.81|33.81|33.64|5
1744199280000|2025-04-09 11:48:00|33.88|33.8|33.91|33.66|33.96|33.8|33.88|33.66|0
1744199290000|2025-04-09 11:48:10|33.9|33.65|33.71|33.46|33.9|33.72|33.65|33.46|0
1744199300000|2025-04-09 11:48:20|33.6|33.52|33.13|32.88|33.66|33.52|32.99|32.81|92
1744199310000|2025-04-09 11:48:30|33.05|32.97|33.34|33.26|33.39|33.26|33.05|32.85|125
1744199320000|2025-04-09 11:48:40|33.32|33.24|33.41|33.16|33.48|33.29|33.27|33.13|25
1744199330000|2025-04-09 11:48:50|33.33|33.25|33.57|33.49|33.68|33.51|33.33|33.17|2
1744199340000|2025-04-09 11:49:00|33.54|33.46|33.46|33.38|33.54|33.46|33.46|33.38|2
1744199350000|2025-04-09 11:49:10|33.43|33.35|33.34|33.26|33.46|33.35|33.31|33.14|19
1744199360000|2025-04-09 11:49:20|33.32|33.24|33.42|33.34|33.52|33.35|33.32|33.24|12
1744199370000|2025-04-09 11:49:30|33.43|33.35|33.5|33.42|33.61|33.42|33.43|33.27|17
1744199380000|2025-04-09 11:49:40|33.51|33.43|33.58|33.33|33.64|33.47|33.51|33.33|2
1744199390000|2025-04-09 11:49:50|33.49|33.41|33.61|33.36|33.64|33.47|33.44|33.27|6
1744199400000|2025-04-09 11:50:00|33.65|33.4|33.5|33.42|33.68|33.49|33.49|33.32|4
1744199410000|2025-04-09 11:50:10|33.49|33.41|33.53|33.45|33.59|33.45|33.48|33.31|8
1744199420000|2025-04-09 11:50:20|33.62|33.37|33.58|33.5|33.67|33.5|33.53|33.37|130
1744199430000|2025-04-09 11:50:30|33.66|33.41|33.6|33.35|33.66|33.49|33.52|33.35|1
1744199440000|2025-04-09 11:50:40|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|0
1744199450000|2025-04-09 11:50:50|33.5|33.42|33.47|33.39|33.5|33.42|33.47|33.39|0
1744199460000|2025-04-09 11:51:00|33.48|33.4|33.54|33.46|33.72|33.52|33.48|33.32|41
1744199470000|2025-04-09 11:51:10|33.53|33.45|33.48|33.4|33.62|33.46|33.48|33.32|3
1744199480000|2025-04-09 11:51:20|33.46|33.38|33.48|33.4|33.48|33.4|33.46|33.38|1
1744199490000|2025-04-09 11:51:30|33.58|33.33|33.52|33.44|33.64|33.47|33.52|33.33|6
1744199510000|2025-04-09 11:51:50|33.56|33.31|33.53|33.45|33.62|33.47|33.46|33.31|14
1744199520000|2025-04-09 11:52:00|33.51|33.43|33.57|33.32|33.59|33.43|33.48|33.32|49
1744199530000|2025-04-09 11:52:10|33.49|33.41|33.54|33.46|33.54|33.46|33.49|33.41|12
1744199540000|2025-04-09 11:52:20|33.55|33.47|33.63|33.55|33.69|33.55|33.55|33.38|13
1744199550000|2025-04-09 11:52:30|33.71|33.46|33.57|33.49|33.71|33.52|33.55|33.43|2
1744199560000|2025-04-09 11:52:40|33.59|33.51|33.63|33.55|33.69|33.55|33.59|33.44|6
1744199570000|2025-04-09 11:52:50|33.65|33.57|33.77|33.52|33.77|33.61|33.65|33.52|0
1744199580000|2025-04-09 11:53:00|33.71|33.63|33.77|33.52|33.79|33.63|33.71|33.52|0
1744199590000|2025-04-09 11:53:10|33.71|33.63|33.71|33.63|33.8|33.63|33.71|33.52|5
1744199600000|2025-04-09 11:53:20|33.79|33.54|33.7|33.45|33.79|33.62|33.62|33.45|45
1744199610000|2025-04-09 11:53:30|33.62|33.54|33.62|33.54|33.7|33.54|33.62|33.45|2
1744199620000|2025-04-09 11:53:40|33.67|33.42|33.69|33.44|33.69|33.53|33.61|33.42|4
1744199630000|2025-04-09 11:53:50|33.6|33.52|33.7|33.62|33.79|33.62|33.58|33.49|9
1744199640000|2025-04-09 11:54:00|33.79|33.54|33.79|33.71|33.85|33.71|33.75|33.54|11
1744199650000|2025-04-09 11:54:10|33.77|33.69|33.83|33.58|33.83|33.71|33.75|33.55|4
1744199660000|2025-04-09 11:54:20|33.72|33.64|33.87|33.62|33.87|33.71|33.72|33.58|1
1744199670000|2025-04-09 11:54:30|||||||||1
1744199680000|2025-04-09 11:54:40|33.76|33.68|33.74|33.66|33.82|33.68|33.71|33.57|1
1744199690000|2025-04-09 11:54:50|33.82|33.57|33.73|33.65|33.82|33.66|33.73|33.57|0
1744199700000|2025-04-09 11:55:00|33.71|33.63|33.63|33.55|33.71|33.63|33.62|33.54|10
1744199710000|2025-04-09 11:55:10|33.71|33.46|33.63|33.55|33.74|33.57|33.63|33.46|1
1744199720000|2025-04-09 11:55:20|33.71|33.46|33.62|33.54|33.71|33.54|33.6|33.46|0
1744199730000|2025-04-09 11:55:30|33.61|33.53|33.71|33.46|33.71|33.53|33.59|33.45|7
1744199740000|2025-04-09 11:55:40|33.62|33.54|33.63|33.55|33.71|33.55|33.59|33.46|10
1744199750000|2025-04-09 11:55:50|33.64|33.56|33.58|33.5|33.69|33.61|33.58|33.41|13
1744199760000|2025-04-09 11:56:00|33.59|33.51|33.66|33.41|33.67|33.51|33.58|33.41|0
1744199770000|2025-04-09 11:56:10|33.58|33.5|33.72|33.47|33.72|33.56|33.58|33.47|2
1744199780000|2025-04-09 11:56:20|33.64|33.56|33.62|33.54|33.72|33.56|33.56|33.43|15
1744199790000|2025-04-09 11:56:30|33.64|33.56|33.73|33.48|33.73|33.56|33.64|33.44|2
1744199800000|2025-04-09 11:56:40|33.6|33.52|33.71|33.46|33.73|33.52|33.6|33.46|1
1744199810000|2025-04-09 11:56:50|33.63|33.55|33.66|33.58|33.66|33.58|33.63|33.55|3
1744199820000|2025-04-09 11:57:00|33.68|33.6|33.71|33.63|33.79|33.63|33.68|33.54|2
1744199830000|2025-04-09 11:57:10|33.79|33.54|33.79|33.54|33.79|33.54|33.79|33.54|9
1744199840000|2025-04-09 11:57:20|33.8|33.55|33.8|33.55|33.8|33.55|33.8|33.55|1
1744199850000|2025-04-09 11:57:30|33.72|33.64|33.73|33.65|33.86|33.68|33.72|33.61|2
1744199860000|2025-04-09 11:57:40|33.71|33.63|33.69|33.61|33.72|33.64|33.69|33.61|0
1744199870000|2025-04-09 11:57:50|33.66|33.58|33.65|33.57|33.69|33.61|33.64|33.56|7
1744199880000|2025-04-09 11:58:00|33.63|33.55|33.63|33.55|33.74|33.58|33.63|33.47|2
1744199890000|2025-04-09 11:58:10|33.65|33.57|33.66|33.58|33.66|33.58|33.65|33.57|2
1744199900000|2025-04-09 11:58:20|33.71|33.63|33.73|33.65|33.73|33.65|33.71|33.63|13
1744199910000|2025-04-09 11:58:30|33.82|33.57|33.72|33.64|33.85|33.69|33.72|33.57|5
1744199920000|2025-04-09 11:58:40|33.7|33.62|33.67|33.59|33.7|33.62|33.67|33.59|1
1744199930000|2025-04-09 11:58:50|33.7|33.62|33.72|33.64|33.8|33.66|33.68|33.55|7
1744199940000|2025-04-09 11:59:00|33.7|33.62|33.74|33.66|33.8|33.68|33.7|33.53|1
1744199950000|2025-04-09 11:59:10|33.72|33.64|33.71|33.63|33.72|33.64|33.69|33.61|0
1744199960000|2025-04-09 11:59:20|33.69|33.61|33.67|33.59|33.71|33.63|33.67|33.59|0
1744199970000|2025-04-09 11:59:30|33.69|33.61|33.72|33.64|33.8|33.64|33.69|33.53|11
1744199980000|2025-04-09 11:59:40|33.7|33.62|33.65|33.57|33.7|33.62|33.65|33.57|12
1744199990000|2025-04-09 11:59:50|33.67|33.59|33.67|33.59|33.76|33.59|33.67|33.51|2
1744200000000|2025-04-09 12:00:00|33.76|33.51|33.73|33.65|33.76|33.68|33.67|33.51|93
1744200010000|2025-04-09 12:00:10|33.75|33.67|33.76|33.68|33.84|33.68|33.74|33.59|50
1744200020000|2025-04-09 12:00:20|33.74|33.66|33.81|33.73|33.88|33.73|33.74|33.59|13
1744200030000|2025-04-09 12:00:30|33.79|33.71|33.81|33.73|33.88|33.73|33.79|33.63|51
1744200040000|2025-04-09 12:00:40|33.79|33.71|33.75|33.67|33.79|33.71|33.75|33.67|64
1744200050000|2025-04-09 12:00:50|33.76|33.68|33.67|33.59|33.76|33.68|33.65|33.48|22
1744200060000|2025-04-09 12:01:00|33.68|33.6|33.73|33.65|33.81|33.65|33.68|33.56|0
1744200070000|2025-04-09 12:01:10|33.74|33.66|33.71|33.63|33.82|33.66|33.69|33.52|25
1744200080000|2025-04-09 12:01:20|33.74|33.66|33.79|33.71|33.79|33.71|33.74|33.66|0
1744200090000|2025-04-09 12:01:30|33.84|33.76|33.84|33.76|33.84|33.76|33.79|33.71|5
1744200100000|2025-04-09 12:01:40|33.86|33.78|33.93|33.85|33.93|33.85|33.86|33.78|12
1744200110000|2025-04-09 12:01:50|33.94|33.86|33.91|33.83|34.02|33.86|33.91|33.77|1
1744200120000|2025-04-09 12:02:00|34.02|33.77|34.08|33.83|34.08|33.92|33.94|33.77|7
1744200130000|2025-04-09 12:02:10|34.07|33.82|33.92|33.84|34.07|33.89|33.92|33.8|11
1744200140000|2025-04-09 12:02:20|33.88|33.8|33.95|33.87|33.99|33.87|33.88|33.74|10
1744200150000|2025-04-09 12:02:30|33.93|33.85|33.83|33.75|33.93|33.85|33.83|33.75|21
1744200160000|2025-04-09 12:02:40|33.81|33.73|33.78|33.7|33.86|33.73|33.76|33.59|104
1744200170000|2025-04-09 12:02:50|33.87|33.62|33.73|33.65|33.87|33.71|33.69|33.54|18
1744200180000|2025-04-09 12:03:00|33.71|33.63|33.74|33.49|33.79|33.65|33.64|33.47|11
1744200190000|2025-04-09 12:03:10|33.66|33.58|33.69|33.61|33.72|33.61|33.64|33.47|2
1744200210000|2025-04-09 12:03:30|||||||||1
1744200220000|2025-04-09 12:03:40|33.67|33.59|33.67|33.59|33.69|33.61|33.65|33.57|0
1744200230000|2025-04-09 12:03:50|33.65|33.57|33.6|33.52|33.73|33.57|33.59|33.43|11
1744200240000|2025-04-09 12:04:00|33.62|33.54|33.64|33.56|33.7|33.56|33.62|33.43|0
1744200250000|2025-04-09 12:04:10|33.62|33.54|33.59|33.51|33.62|33.54|33.57|33.49|10
1744200260000|2025-04-09 12:04:20|33.57|33.49|33.52|33.44|33.57|33.49|33.52|33.44|10
1744200270000|2025-04-09 12:04:30|33.54|33.46|33.56|33.48|33.56|33.48|33.54|33.46|0
1744200280000|2025-04-09 12:04:40|33.65|33.4|33.54|33.46|33.67|33.51|33.54|33.38|1
1744200290000|2025-04-09 12:04:50|33.55|33.47|33.54|33.46|33.63|33.47|33.54|33.38|0
1744200300000|2025-04-09 12:05:00|33.63|33.38|33.55|33.47|33.63|33.47|33.52|33.38|8
1744200310000|2025-04-09 12:05:10|33.6|33.52|33.62|33.54|33.68|33.54|33.57|33.43|13
1744200320000|2025-04-09 12:05:20|33.6|33.52|33.59|33.51|33.6|33.52|33.57|33.49|11
1744200330000|2025-04-09 12:05:30|33.6|33.52|33.65|33.57|33.7|33.57|33.6|33.43|1
1744200340000|2025-04-09 12:05:40|33.74|33.49|33.7|33.62|33.74|33.62|33.66|33.49|2
1744200350000|2025-04-09 12:05:50|33.71|33.63|33.76|33.68|33.76|33.68|33.71|33.63|1
1744200360000|2025-04-09 12:06:00|33.8|33.72|33.8|33.72|33.8|33.72|33.78|33.7|0
1744200370000|2025-04-09 12:06:10|33.78|33.7|33.82|33.74|33.83|33.75|33.78|33.7|3
1744200380000|2025-04-09 12:06:20|33.8|33.72|33.83|33.75|33.85|33.77|33.8|33.72|2
1744200390000|2025-04-09 12:06:30|33.82|33.74|33.83|33.75|33.85|33.77|33.82|33.74|1
1744200400000|2025-04-09 12:06:40|33.85|33.77|33.85|33.77|33.85|33.77|33.83|33.75|0
1744200410000|2025-04-09 12:06:50|33.83|33.75|33.85|33.77|33.85|33.77|33.83|33.75|0
1744200420000|2025-04-09 12:07:00|33.83|33.75|33.92|33.67|33.92|33.75|33.83|33.67|1
1744200430000|2025-04-09 12:07:10|33.94|33.69|33.83|33.75|33.94|33.78|33.83|33.67|0
1744200440000|2025-04-09 12:07:20|33.79|33.71|33.83|33.58|33.9|33.74|33.75|33.58|52
1744200450000|2025-04-09 12:07:30|33.75|33.67|33.75|33.67|33.75|33.67|33.75|33.67|0
1744200460000|2025-04-09 12:07:40|33.73|33.65|33.79|33.71|33.79|33.71|33.73|33.65|3
1744200470000|2025-04-09 12:07:50|33.8|33.72|33.82|33.74|33.82|33.74|33.79|33.71|9
1744200480000|2025-04-09 12:08:00|33.83|33.75|33.8|33.72|33.91|33.77|33.8|33.66|1
1744200490000|2025-04-09 12:08:10|33.82|33.74|33.79|33.71|33.82|33.74|33.79|33.71|1
1744200500000|2025-04-09 12:08:20|33.77|33.69|33.75|33.67|33.77|33.69|33.75|33.67|3
1744200510000|2025-04-09 12:08:30|33.74|33.66|33.69|33.61|33.74|33.66|33.65|33.57|5
1744200520000|2025-04-09 12:08:40|33.72|33.64|33.78|33.53|33.78|33.64|33.7|33.53|11
1744200530000|2025-04-09 12:08:50|33.76|33.51|33.65|33.57|33.76|33.64|33.65|33.51|4
1744200540000|2025-04-09 12:09:00|33.67|33.59|33.64|33.56|33.77|33.61|33.64|33.5|20
1744200550000|2025-04-09 12:09:10|33.66|33.58|33.68|33.6|33.77|33.6|33.66|33.52|0
1744200560000|2025-04-09 12:09:20|33.77|33.52|33.79|33.54|33.79|33.6|33.68|33.52|0
1744200570000|2025-04-09 12:09:30|33.77|33.52|33.68|33.6|33.77|33.62|33.68|33.52|1
1744200580000|2025-04-09 12:09:40|33.7|33.62|33.71|33.63|33.79|33.63|33.7|33.54|5
1744200590000|2025-04-09 12:09:50|33.8|33.55|33.82|33.57|33.82|33.57|33.8|33.55|0
1744200600000|2025-04-09 12:10:00|33.74|33.66|33.73|33.65|33.76|33.68|33.73|33.65|1
1744200610000|2025-04-09 12:10:10|33.75|33.67|33.76|33.68|33.76|33.68|33.75|33.67|1
1744200620000|2025-04-09 12:10:20|33.77|33.69|33.86|33.61|33.86|33.69|33.77|33.61|1
1744200630000|2025-04-09 12:10:30|33.78|33.7|33.75|33.67|33.86|33.7|33.75|33.61|0
1744200640000|2025-04-09 12:10:40|33.77|33.69|33.77|33.69|33.86|33.7|33.77|33.61|0
1744200650000|2025-04-09 12:10:50|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|0
1744200660000|2025-04-09 12:11:00|33.75|33.67|33.77|33.69|33.77|33.69|33.75|33.67|0
1744200670000|2025-04-09 12:11:10|33.75|33.67|33.66|33.58|33.8|33.67|33.66|33.53|1
1744200680000|2025-04-09 12:11:20|33.68|33.6|33.79|33.54|33.79|33.63|33.68|33.54|1
1744200690000|2025-04-09 12:11:30|33.77|33.52|33.66|33.58|33.79|33.62|33.66|33.52|1
1744200700000|2025-04-09 12:11:40|||||||||2
1744200710000|2025-04-09 12:11:50|33.68|33.6|33.62|33.54|33.68|33.6|33.62|33.54|10
1744200720000|2025-04-09 12:12:00|33.58|33.5|33.63|33.55|33.63|33.55|33.58|33.5|7
1744200730000|2025-04-09 12:12:10|33.65|33.57|33.61|33.53|33.72|33.59|33.61|33.47|4
1744200740000|2025-04-09 12:12:20|33.62|33.54|33.54|33.46|33.68|33.54|33.54|33.38|0
1744200750000|2025-04-09 12:12:30|33.62|33.37|33.45|33.37|33.62|33.41|33.45|33.33|3
1744200760000|2025-04-09 12:12:40|33.54|33.29|33.41|33.33|33.56|33.42|33.41|33.27|3
1744200770000|2025-04-09 12:12:50|33.45|33.37|33.48|33.4|33.54|33.4|33.45|33.29|2
1744200780000|2025-04-09 12:13:00|33.56|33.31|33.43|33.35|33.56|33.35|33.43|33.31|0
1744200790000|2025-04-09 12:13:10|33.42|33.34|33.4|33.32|33.42|33.34|33.4|33.32|1
1744200800000|2025-04-09 12:13:20|33.38|33.3|33.38|33.3|33.38|33.3|33.38|33.3|0
1744200810000|2025-04-09 12:13:30|33.47|33.22|33.53|33.28|33.53|33.28|33.47|33.22|0
1744200820000|2025-04-09 12:13:40|33.45|33.37|33.56|33.31|33.56|33.37|33.45|33.31|2
1744200830000|2025-04-09 12:13:50|33.47|33.39|33.47|33.39|33.49|33.41|33.47|33.39|0
1744200840000|2025-04-09 12:14:00|33.55|33.3|33.46|33.38|33.55|33.38|33.46|33.3|0
1744200850000|2025-04-09 12:14:10|33.48|33.4|33.47|33.39|33.49|33.41|33.46|33.38|3
1744200860000|2025-04-09 12:14:20|33.46|33.38|33.42|33.34|33.48|33.4|33.42|33.34|4
1744200870000|2025-04-09 12:14:30|33.41|33.33|33.36|33.28|33.41|33.33|33.36|33.28|2
1744200880000|2025-04-09 12:14:40|33.38|33.3|33.37|33.29|33.44|33.3|33.34|33.19|1
1744200890000|2025-04-09 12:14:50|33.41|33.33|33.43|33.35|33.43|33.35|33.41|33.33|1
1744200900000|2025-04-09 12:15:00|33.41|33.33|33.41|33.33|33.49|33.33|33.41|33.24|0
1744200910000|2025-04-09 12:15:10|33.43|33.35|33.44|33.36|33.44|33.36|33.43|33.35|1
1744200920000|2025-04-09 12:15:20|33.52|33.27|33.45|33.37|33.53|33.38|33.44|33.27|0
1744200930000|2025-04-09 12:15:30|33.46|33.38|33.56|33.48|33.56|33.48|33.46|33.38|1
1744200940000|2025-04-09 12:15:40|33.64|33.39|33.64|33.39|33.64|33.49|33.56|33.39|2
1744200950000|2025-04-09 12:15:50|33.56|33.48|33.61|33.53|33.61|33.53|33.56|33.48|0
1744200960000|2025-04-09 12:16:00|33.65|33.57|33.68|33.6|33.68|33.6|33.65|33.57|2
1744200970000|2025-04-09 12:16:10|33.66|33.58|33.64|33.56|33.72|33.58|33.64|33.47|18
1744200980000|2025-04-09 12:16:20|33.72|33.47|33.64|33.56|33.72|33.59|33.64|33.47|2
1744200990000|2025-04-09 12:16:30|33.72|33.47|33.63|33.55|33.72|33.55|33.61|33.47|0
1744201000000|2025-04-09 12:16:40|33.71|33.46|33.62|33.54|33.71|33.54|33.62|33.46|0
1744201010000|2025-04-09 12:16:50|33.63|33.55|33.67|33.59|33.67|33.59|33.63|33.55|3
1744201020000|2025-04-09 12:17:00|33.65|33.57|33.75|33.5|33.75|33.59|33.65|33.5|1
1744201030000|2025-04-09 12:17:10|33.66|33.58|33.75|33.5|33.75|33.58|33.66|33.5|0
1744201040000|2025-04-09 12:17:20|33.71|33.63|33.79|33.54|33.79|33.63|33.7|33.54|0
1744201050000|2025-04-09 12:17:30|33.7|33.62|33.7|33.62|33.7|33.62|33.7|33.62|0
1744201060000|2025-04-09 12:17:40|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1744201070000|2025-04-09 12:17:50|33.7|33.62|33.68|33.6|33.7|33.62|33.68|33.6|1
1744201080000|2025-04-09 12:18:00|33.7|33.62|33.7|33.62|33.78|33.62|33.69|33.53|12
1744201090000|2025-04-09 12:18:10|33.82|33.57|33.8|33.72|33.82|33.72|33.74|33.57|28
1744201100000|2025-04-09 12:18:20|33.88|33.63|33.88|33.63|33.92|33.77|33.67|33.57|10
1744201110000|2025-04-09 12:18:30|33.8|33.72|33.99|33.74|34.04|33.9|33.8|33.64|58
1744201120000|2025-04-09 12:18:40|33.91|33.83|33.99|33.74|33.99|33.83|33.91|33.74|0
1744201130000|2025-04-09 12:18:50|33.91|33.83|33.98|33.73|33.99|33.83|33.9|33.7|0
1744201140000|2025-04-09 12:19:00|33.89|33.81|33.98|33.73|33.98|33.82|33.88|33.72|1
1744201150000|2025-04-09 12:19:10|33.89|33.81|33.9|33.82|33.99|33.85|33.89|33.72|200
1744201160000|2025-04-09 12:19:20|33.98|33.73|33.98|33.73|33.98|33.73|33.98|33.73|1
1744201170000|2025-04-09 12:19:30|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1744201180000|2025-04-09 12:19:40|33.89|33.81|33.84|33.76|33.89|33.81|33.84|33.76|4
1744201200000|2025-04-09 12:20:00|||||||||2
1744201210000|2025-04-09 12:20:10|33.83|33.75|33.81|33.73|33.83|33.75|33.81|33.73|0
1744201220000|2025-04-09 12:20:20|33.83|33.75|33.83|33.75|33.83|33.75|33.83|33.75|1
1744201230000|2025-04-09 12:20:30|33.84|33.76|34.05|33.8|34.05|33.87|33.84|33.74|21
1744201240000|2025-04-09 12:20:40|33.99|33.91|34.02|33.77|34.05|33.91|33.97|33.75|22
1744201250000|2025-04-09 12:20:50|33.94|33.86|34.05|33.8|34.05|33.86|33.94|33.78|0
1744201260000|2025-04-09 12:21:00|33.97|33.89|33.96|33.88|34.05|33.89|33.95|33.79|4
1744201270000|2025-04-09 12:21:10|34.03|33.78|34.05|33.8|34.05|33.8|34.01|33.76|1
1744201280000|2025-04-09 12:21:20|34.04|33.79|34.05|33.8|34.05|33.88|33.96|33.79|2
1744201290000|2025-04-09 12:21:30|34.11|33.86|34.11|33.86|34.11|33.94|34|33.85|0
1744201300000|2025-04-09 12:21:40|34.13|33.88|34.08|34|34.13|34|34.05|33.88|2
1744201310000|2025-04-09 12:21:50|34.14|33.89|34.14|33.89|34.14|33.89|34.14|33.89|0
1744201320000|2025-04-09 12:22:00|34.06|33.98|34.1|34.02|34.14|34.02|34.06|33.89|0
1744201330000|2025-04-09 12:22:10|34.11|34.03|34.11|34.03|34.11|34.03|34.11|34.03|2
1744201340000|2025-04-09 12:22:20|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1744201350000|2025-04-09 12:22:30|34.11|34.03|34.15|34.07|34.15|34.07|34.11|34.03|8
1744201360000|2025-04-09 12:22:40|34.17|34.09|34.16|34.08|34.17|34.09|34.16|34.08|252
1744201370000|2025-04-09 12:22:50|||||||||3
1744201380000|2025-04-09 12:23:00|34.25|34|34.25|34|34.25|34|34.25|34|1
1744201390000|2025-04-09 12:23:10|34.16|34.08|34.19|34.11|34.25|34.11|34.16|34|0
1744201400000|2025-04-09 12:23:20|34.25|34|34.25|34|34.25|34|34.25|34|0
1744201410000|2025-04-09 12:23:30|34.24|33.99|34.24|33.99|34.24|33.99|34.24|33.99|0
1744201420000|2025-04-09 12:23:40|34.16|34.08|34.16|34.08|34.24|34.08|34.16|33.99|2
1744201430000|2025-04-09 12:23:50|34.24|33.99|34.24|33.99|34.25|34.08|34.16|33.99|0
1744201440000|2025-04-09 12:24:00|34.16|34.08|34.16|34.08|34.16|34.08|34.16|34.08|0
1744201450000|2025-04-09 12:24:10|34.17|34.09|34.17|34.09|34.17|34.09|34.17|34.09|0
1744201460000|2025-04-09 12:24:20|||||||||2
1744201470000|2025-04-09 12:24:30|34.26|34.01|34.23|34.15|34.26|34.15|34.19|34.01|6
1744201480000|2025-04-09 12:24:40|34.24|34.16|34.25|34.17|34.25|34.17|34.23|34.15|43
1744201490000|2025-04-09 12:24:50|34.23|34.15|34.23|34.15|34.23|34.15|34.23|34.15|0
1744201500000|2025-04-09 12:25:00|34.24|34.16|34.24|34.16|34.24|34.16|34.24|34.16|1
1744201520000|2025-04-09 12:25:20|34.25|34.17|34.4|34.15|34.4|34.24|34.24|34.15|36
1744201530000|2025-04-09 12:25:30|34.39|34.14|34.39|34.14|34.39|34.14|34.39|34.14|0
1744201540000|2025-04-09 12:25:40|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|3
1744201550000|2025-04-09 12:25:50|34.29|34.21|34.35|34.1|34.35|34.21|34.26|34.1|0
1744201560000|2025-04-09 12:26:00|34.29|34.21|34.23|34.15|34.32|34.21|34.23|34.07|3
1744201570000|2025-04-09 12:26:10|34.29|34.04|34.29|34.04|34.29|34.04|34.29|34.04|1
1744201580000|2025-04-09 12:26:20|34.2|34.12|34.29|34.04|34.29|34.13|34.18|34.04|0
1744201590000|2025-04-09 12:26:30|34.21|34.13|34.34|34.09|34.34|34.13|34.21|34.05|0
1744201630000|2025-04-09 12:27:10|34.25|34.17|34.23|34.15|34.25|34.17|34.23|34.15|0
1744201640000|2025-04-09 12:27:20|34.25|34.17|34.26|34.18|34.26|34.18|34.25|34.17|3
1744201650000|2025-04-09 12:27:30|34.29|34.21|34.29|34.21|34.29|34.21|34.29|34.21|1
1744201660000|2025-04-09 12:27:40|34.31|34.23|34.31|34.23|34.31|34.23|34.31|34.23|2
1744201670000|2025-04-09 12:27:50|34.28|34.2|34.31|34.23|34.31|34.23|34.28|34.2|5
1744201680000|2025-04-09 12:28:00|34.39|34.14|34.23|34.15|34.39|34.22|34.23|34.09|4
1744201690000|2025-04-09 12:28:10|34.34|34.09|34.31|34.06|34.34|34.09|34.31|34.06|0
1744201700000|2025-04-09 12:28:20|34.29|34.04|34.19|34.11|34.29|34.11|34.16|33.99|0
1744201710000|2025-04-09 12:28:30|34.18|34.1|34.14|33.89|34.18|34.1|34.08|33.89|1
1744201720000|2025-04-09 12:28:40|34.05|33.97|33.96|33.88|34.14|33.99|33.96|33.79|6
1744201730000|2025-04-09 12:28:50|33.95|33.87|33.88|33.8|34.02|33.87|33.88|33.75|1
1744201740000|2025-04-09 12:29:00|33.86|33.78|33.91|33.83|33.91|33.83|33.83|33.75|13
1744201750000|2025-04-09 12:29:10|33.92|33.84|33.9|33.82|33.92|33.84|33.9|33.82|3
1744201760000|2025-04-09 12:29:20|33.98|33.73|33.95|33.87|33.98|33.88|33.9|33.73|1
1744201770000|2025-04-09 12:29:30|33.96|33.88|34.03|33.78|34.03|33.88|33.95|33.78|0
1744201780000|2025-04-09 12:29:40|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|0
1744201790000|2025-04-09 12:29:50|33.96|33.88|34|33.92|34.02|33.94|33.96|33.88|11
1744201800000|2025-04-09 12:30:00|34.01|33.93|34.07|33.99|34.09|34.01|34.01|33.93|10
1744201810000|2025-04-09 12:30:10|34.13|33.88|33.98|33.9|34.13|33.97|33.98|33.88|2
1744201820000|2025-04-09 12:30:20|33.96|33.88|33.88|33.8|34.02|33.88|33.88|33.77|0
1744201830000|2025-04-09 12:30:30|33.96|33.71|33.84|33.76|33.96|33.76|33.8|33.67|5
1744201840000|2025-04-09 12:30:40|33.85|33.77|33.89|33.81|33.89|33.81|33.85|33.77|2
1744201850000|2025-04-09 12:30:50|33.87|33.79|33.86|33.78|33.88|33.8|33.84|33.76|5
1744201860000|2025-04-09 12:31:00|33.88|33.8|33.94|33.69|33.94|33.8|33.86|33.69|3
1744201870000|2025-04-09 12:31:10|33.85|33.77|33.85|33.77|33.85|33.77|33.85|33.77|0
1744201880000|2025-04-09 12:31:20|33.84|33.76|33.91|33.83|33.91|33.83|33.84|33.76|1
1744201890000|2025-04-09 12:31:30|33.9|33.82|33.92|33.84|33.92|33.84|33.88|33.8|0
1744201900000|2025-04-09 12:31:40|33.93|33.85|34.07|33.82|34.07|33.9|33.93|33.8|13
1744201910000|2025-04-09 12:31:50|33.99|33.91|34.04|33.96|34.13|33.97|33.99|33.88|3
1744201920000|2025-04-09 12:32:00|34.07|33.99|34.11|34.03|34.12|34.04|34.07|33.99|11
1744201930000|2025-04-09 12:32:10|34.09|34.01|34.13|33.88|34.21|34.04|34.08|33.88|3
1744201940000|2025-04-09 12:32:20|34.14|33.89|34.14|33.89|34.14|34|34.06|33.89|0
1744201950000|2025-04-09 12:32:30|34.06|33.98|33.99|33.91|34.16|34|33.99|33.83|1
1744201960000|2025-04-09 12:32:40|33.94|33.86|33.9|33.82|33.98|33.86|33.9|33.73|0
1744201970000|2025-04-09 12:32:50|33.98|33.73|33.88|33.8|33.99|33.85|33.88|33.72|4
1744201980000|2025-04-09 12:33:00|33.91|33.83|33.9|33.82|33.99|33.83|33.9|33.74|3
1744201990000|2025-04-09 12:33:10|33.88|33.8|33.97|33.72|33.97|33.8|33.86|33.72|2
1744202000000|2025-04-09 12:33:20|33.99|33.74|33.9|33.82|33.99|33.82|33.9|33.74|0
1744202010000|2025-04-09 12:33:30|||||||||1
1744202020000|2025-04-09 12:33:40|33.97|33.72|33.98|33.73|33.98|33.8|33.88|33.72|7
1744202030000|2025-04-09 12:33:50|33.91|33.83|33.99|33.74|34|33.83|33.91|33.74|253
1744202040000|2025-04-09 12:34:00|34|33.75|34.04|33.79|34.04|33.79|34|33.75|0
1744202050000|2025-04-09 12:34:10|34.03|33.78|33.95|33.87|34.03|33.87|33.95|33.78|0
1744202060000|2025-04-09 12:34:20|33.96|33.88|33.95|33.87|33.96|33.88|33.95|33.87|1
1744202080000|2025-04-09 12:34:40|||||||||2
1744202090000|2025-04-09 12:34:50|||||||||2
1744202100000|2025-04-09 12:35:00|33.94|33.86|34.06|33.81|34.06|33.91|33.94|33.81|31
1744202110000|2025-04-09 12:35:10|34.02|33.77|34|33.92|34.04|33.92|33.96|33.77|0
1744202120000|2025-04-09 12:35:20|34.08|33.83|33.96|33.88|34.08|33.88|33.96|33.79|0
1744202130000|2025-04-09 12:35:30|33.99|33.91|33.99|33.91|33.99|33.91|33.99|33.91|1
1744202140000|2025-04-09 12:35:40|34.01|33.93|34.02|33.94|34.02|33.94|33.97|33.89|17
1744202150000|2025-04-09 12:35:50|34.03|33.95|34.06|33.98|34.12|33.98|33.97|33.8|10
1744202160000|2025-04-09 12:36:00|34.02|33.94|34.06|33.81|34.1|33.94|33.99|33.81|10
1744202170000|2025-04-09 12:36:10|34.08|33.83|34.06|33.81|34.08|33.92|33.97|33.81|5
1744202180000|2025-04-09 12:36:20|33.97|33.89|33.97|33.89|33.97|33.89|33.97|33.89|1
1744202190000|2025-04-09 12:36:30|34.06|33.81|34.09|33.84|34.12|33.95|33.98|33.81|3
1744202200000|2025-04-09 12:36:40|34.01|33.93|34.13|33.88|34.13|33.98|34.01|33.84|38
1744202210000|2025-04-09 12:36:50|34.04|33.96|34.06|33.98|34.14|33.98|34.04|33.89|5
1744202220000|2025-04-09 12:37:00|34.03|33.95|34|33.92|34.03|33.95|33.98|33.9|9
1744202230000|2025-04-09 12:37:10|34.03|33.95|34.03|33.95|34.04|33.96|34.03|33.95|1
1744202240000|2025-04-09 12:37:20|34.02|33.94|34.02|33.94|34.04|33.96|33.99|33.91|4
1744202250000|2025-04-09 12:37:30|34.03|33.95|34.03|33.95|34.03|33.95|34.03|33.95|0
1744202260000|2025-04-09 12:37:40|33.98|33.9|34.04|33.79|34.04|33.9|33.96|33.77|7
1744202270000|2025-04-09 12:37:50|33.95|33.87|34.04|33.79|34.06|33.87|33.93|33.79|1
1744202280000|2025-04-09 12:38:00|33.93|33.85|33.92|33.84|33.93|33.85|33.92|33.84|2
1744202290000|2025-04-09 12:38:10|33.93|33.85|34.04|33.79|34.06|33.87|33.93|33.79|3
1744202300000|2025-04-09 12:38:20|34.06|33.81|33.98|33.9|34.06|33.9|33.98|33.81|0
1744202310000|2025-04-09 12:38:30|33.95|33.87|33.95|33.87|33.95|33.87|33.95|33.87|3
1744202320000|2025-04-09 12:38:40|34.04|33.79|33.95|33.87|34.04|33.87|33.95|33.79|4
1744202330000|2025-04-09 12:38:50|34.04|33.79|33.97|33.89|34.06|33.89|33.97|33.79|0
1744202340000|2025-04-09 12:39:00|34.06|33.81|33.92|33.84|34.06|33.89|33.92|33.81|0
1744202350000|2025-04-09 12:39:10|33.9|33.82|33.95|33.87|34.06|33.89|33.87|33.79|3
1744202360000|2025-04-09 12:39:20|33.93|33.85|34.01|33.76|34.04|33.87|33.92|33.76|1
1744202370000|2025-04-09 12:39:30|33.92|33.84|33.95|33.87|34.03|33.87|33.92|33.76|0
1744202380000|2025-04-09 12:39:40|33.93|33.85|33.95|33.87|33.95|33.87|33.93|33.85|0
1744202390000|2025-04-09 12:39:50|33.93|33.85|33.99|33.74|33.99|33.87|33.87|33.74|4
1744202400000|2025-04-09 12:40:00|33.9|33.82|33.9|33.82|33.9|33.82|33.9|33.82|0
1744202420000|2025-04-09 12:40:20|33.91|33.83|33.91|33.83|33.91|33.83|33.91|33.83|2
1744202430000|2025-04-09 12:40:30|33.88|33.8|33.99|33.74|33.99|33.82|33.88|33.74|1
1744202450000|2025-04-09 12:40:50|33.9|33.82|33.93|33.68|33.93|33.82|33.85|33.68|1
1744202460000|2025-04-09 12:41:00|33.84|33.76|33.82|33.74|33.84|33.76|33.82|33.74|5
1744202470000|2025-04-09 12:41:10|33.84|33.76|33.92|33.67|33.92|33.76|33.79|33.65|4
1744202490000|2025-04-09 12:41:30|33.83|33.75|33.79|33.71|33.83|33.75|33.79|33.71|2
1744202500000|2025-04-09 12:41:40|33.81|33.73|33.86|33.61|33.86|33.73|33.78|33.61|4
1744202510000|2025-04-09 12:41:50|33.77|33.69|33.83|33.58|33.86|33.69|33.75|33.58|0
1744202520000|2025-04-09 12:42:00|33.72|33.64|33.7|33.45|33.76|33.64|33.59|33.42|26
1744202530000|2025-04-09 12:42:10|33.61|33.53|33.7|33.45|33.7|33.53|33.61|33.45|0
1744202540000|2025-04-09 12:42:20|33.62|33.54|33.63|33.55|33.63|33.55|33.62|33.54|13
1744202550000|2025-04-09 12:42:30|33.65|33.57|33.58|33.5|33.73|33.57|33.58|33.41|6
1744202560000|2025-04-09 12:42:40|33.59|33.51|33.63|33.38|33.65|33.51|33.56|33.38|9
1744202570000|2025-04-09 12:42:50|33.54|33.46|33.45|33.37|33.59|33.46|33.45|33.3|2
1744202580000|2025-04-09 12:43:00|33.43|33.35|33.46|33.38|33.54|33.38|33.43|33.29|23
1744202590000|2025-04-09 12:43:10|33.43|33.35|33.44|33.36|33.53|33.37|33.41|33.26|23
1744202600000|2025-04-09 12:43:20|33.55|33.3|33.49|33.41|33.59|33.42|33.49|33.3|22
1744202610000|2025-04-09 12:43:30|33.55|33.3|33.57|33.32|33.57|33.41|33.49|33.3|0
1744202630000|2025-04-09 12:43:50|33.49|33.41|33.49|33.41|33.49|33.41|33.49|33.41|13
1744202640000|2025-04-09 12:44:00|33.5|33.42|33.46|33.38|33.5|33.42|33.46|33.38|34
1744202650000|2025-04-09 12:44:10|33.55|33.3|33.48|33.4|33.56|33.4|33.48|33.3|12
1744202660000|2025-04-09 12:44:20|33.51|33.43|33.49|33.41|33.57|33.43|33.49|33.32|4
1744202670000|2025-04-09 12:44:30|33.53|33.45|33.55|33.47|33.55|33.47|33.53|33.45|3
1744202680000|2025-04-09 12:44:40|33.6|33.52|33.67|33.59|33.75|33.59|33.6|33.46|3
1744202690000|2025-04-09 12:44:50|33.65|33.57|33.65|33.57|33.65|33.57|33.65|33.57|0
1744202700000|2025-04-09 12:45:00|33.72|33.47|33.67|33.42|33.72|33.56|33.62|33.42|23
1744202710000|2025-04-09 12:45:10|33.59|33.51|33.54|33.46|33.62|33.51|33.54|33.37|14
1744202720000|2025-04-09 12:45:20|33.62|33.37|33.6|33.52|33.62|33.52|33.52|33.33|1
1744202730000|2025-04-09 12:45:30|33.62|33.54|33.66|33.58|33.73|33.59|33.6|33.48|7
1744202740000|2025-04-09 12:45:40|33.68|33.6|33.71|33.63|33.71|33.63|33.68|33.6|0
1744202750000|2025-04-09 12:45:50|33.69|33.61|33.69|33.61|33.69|33.61|33.69|33.61|0
1744202760000|2025-04-09 12:46:00|33.73|33.65|33.69|33.61|33.8|33.66|33.69|33.55|4
1744202770000|2025-04-09 12:46:10|33.67|33.59|33.74|33.49|33.74|33.59|33.67|33.49|11
1744202780000|2025-04-09 12:46:20|33.71|33.46|33.69|33.44|33.71|33.46|33.69|33.44|0
1744202790000|2025-04-09 12:46:30|33.61|33.53|33.66|33.41|33.71|33.55|33.61|33.41|23
1744202800000|2025-04-09 12:46:40|33.57|33.49|33.61|33.53|33.61|33.53|33.57|33.49|3
1744202810000|2025-04-09 12:46:50|33.63|33.55|33.61|33.53|33.65|33.57|33.61|33.53|0
1744202820000|2025-04-09 12:47:00|33.68|33.43|33.62|33.37|33.68|33.47|33.55|33.37|7
1744202840000|2025-04-09 12:47:20|33.54|33.46|33.54|33.46|33.54|33.46|33.54|33.46|0
1744202850000|2025-04-09 12:47:30|33.56|33.48|33.56|33.48|33.58|33.5|33.56|33.48|4
1744202860000|2025-04-09 12:47:40|33.57|33.49|33.72|33.47|33.72|33.51|33.57|33.43|3
1744202870000|2025-04-09 12:47:50|33.64|33.56|33.61|33.53|33.68|33.6|33.61|33.53|2
1744202880000|2025-04-09 12:48:00|33.62|33.54|33.62|33.54|33.62|33.54|33.6|33.52|1
1744202890000|2025-04-09 12:48:10|33.57|33.49|33.62|33.54|33.66|33.56|33.57|33.41|85
1744202900000|2025-04-09 12:48:20|33.64|33.56|33.64|33.56|33.64|33.56|33.64|33.56|0
1744202910000|2025-04-09 12:48:30|33.62|33.54|33.63|33.55|33.75|33.58|33.6|33.46|23
1744202920000|2025-04-09 12:48:40|33.64|33.56|33.6|33.52|33.76|33.56|33.6|33.44|4
1744202930000|2025-04-09 12:48:50|33.61|33.53|33.62|33.37|33.67|33.53|33.53|33.37|17
1744202940000|2025-04-09 12:49:00|33.53|33.45|33.54|33.46|33.63|33.46|33.53|33.37|1
1744202950000|2025-04-09 12:49:10|33.63|33.38|33.53|33.45|33.63|33.46|33.53|33.38|3
1744202960000|2025-04-09 12:49:20|33.62|33.37|33.48|33.4|33.62|33.45|33.48|33.34|13
1744202970000|2025-04-09 12:49:30|33.57|33.32|33.57|33.32|33.57|33.32|33.57|33.32|2
1744202980000|2025-04-09 12:49:40|33.44|33.36|33.5|33.25|33.51|33.36|33.42|33.25|21
1744202990000|2025-04-09 12:49:50|33.41|33.33|33.52|33.27|33.52|33.33|33.41|33.24|0
1744203000000|2025-04-09 12:50:00|33.53|33.28|33.54|33.29|33.55|33.3|33.52|33.27|1
1744203010000|2025-04-09 12:50:10|33.52|33.27|33.51|33.26|33.52|33.27|33.5|33.25|1
1744203030000|2025-04-09 12:50:30|33.5|33.25|33.5|33.25|33.5|33.25|33.5|33.25|0
1744203040000|2025-04-09 12:50:40|33.48|33.23|33.48|33.23|33.48|33.23|33.48|33.23|0
1744203050000|2025-04-09 12:50:50|33.5|33.25|33.4|33.15|33.5|33.33|33.4|33.15|1
1744203060000|2025-04-09 12:51:00|33.39|33.14|33.3|33.22|33.39|33.22|33.3|33.14|1
1744203070000|2025-04-09 12:51:10|33.38|33.13|33.06|32.98|33.38|33.13|33.06|32.98|2
1744203080000|2025-04-09 12:51:20|33.12|32.87|33.05|32.97|33.16|32.97|33.05|32.85|0
1744203090000|2025-04-09 12:51:30|33.03|32.95|33.12|32.87|33.12|32.96|33.01|32.87|3
1744203100000|2025-04-09 12:51:40|33.1|32.85|33.12|32.87|33.12|32.95|33.03|32.85|0
1744203110000|2025-04-09 12:51:50|33.1|32.85|33.07|32.82|33.1|32.93|33.01|32.8|1
1744203120000|2025-04-09 12:52:00|33.08|32.83|33.12|32.87|33.12|32.98|33|32.82|1
1744203130000|2025-04-09 12:52:10|33.08|32.83|33.07|32.82|33.08|32.91|32.99|32.82|2
1744203140000|2025-04-09 12:52:20|33.01|32.93|33.02|32.77|33.07|32.93|32.96|32.77|0
1744203150000|2025-04-09 12:52:30|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|1
1744203160000|2025-04-09 12:52:40|33.02|32.77|32.98|32.9|33.02|32.9|32.94|32.77|0
1744203170000|2025-04-09 12:52:50|33|32.92|32.98|32.9|33|32.92|32.98|32.9|1
1744203180000|2025-04-09 12:53:00|33.04|32.96|33.04|32.96|33.04|32.96|33.02|32.94|0
1744203190000|2025-04-09 12:53:10|33.06|32.98|33.06|32.98|33.09|33.01|33.06|32.98|0
1744203200000|2025-04-09 12:53:20|33.04|32.96|33.06|32.98|33.06|32.98|33.04|32.96|0
1744203220000|2025-04-09 12:53:40|33.1|33.02|33.1|33.02|33.13|33.05|33.1|33.02|9
1744203230000|2025-04-09 12:53:50|33.12|33.04|33.1|33.02|33.12|33.04|33.1|33.02|5
1744203240000|2025-04-09 12:54:00|33.08|33|33.08|33|33.08|33|33.06|32.98|0
1744203250000|2025-04-09 12:54:10|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|1
1744203260000|2025-04-09 12:54:20|33.1|33.02|33.08|33|33.1|33.02|33.08|33|4
1744203270000|2025-04-09 12:54:30|33.06|32.98|33.04|32.96|33.06|32.98|33.04|32.96|0
1744203280000|2025-04-09 12:54:40|33.08|33|33.06|32.98|33.08|33|33.06|32.98|3
1744203290000|2025-04-09 12:54:50|33.03|32.95|33.08|32.83|33.08|32.95|32.99|32.83|9
1744203300000|2025-04-09 12:55:00|32.99|32.91|32.83|32.75|32.99|32.91|32.83|32.67|5
1744203310000|2025-04-09 12:55:10|32.79|32.71|32.77|32.69|32.9|32.75|32.77|32.61|17
1744203320000|2025-04-09 12:55:20|32.86|32.61|32.75|32.67|32.86|32.7|32.73|32.61|2
1744203330000|2025-04-09 12:55:30|32.84|32.59|32.83|32.58|32.84|32.67|32.64|32.48|18
1744203340000|2025-04-09 12:55:40|32.88|32.63|32.89|32.64|32.89|32.71|32.79|32.63|1
1744203350000|2025-04-09 12:55:50|32.9|32.65|32.97|32.72|32.99|32.8|32.87|32.65|0
1744203360000|2025-04-09 12:56:00|33.01|32.76|32.96|32.71|33.01|32.79|32.87|32.71|0
1744203370000|2025-04-09 12:56:10|32.87|32.79|32.9|32.65|32.9|32.79|32.87|32.65|7
1744203380000|2025-04-09 12:56:20|32.91|32.66|32.96|32.71|32.96|32.71|32.91|32.66|0
1744203390000|2025-04-09 12:56:30|32.91|32.66|32.79|32.71|32.91|32.71|32.79|32.63|18
1744203400000|2025-04-09 12:56:40|32.75|32.67|32.82|32.57|32.82|32.67|32.74|32.57|2
1744203410000|2025-04-09 12:56:50|32.74|32.66|32.83|32.58|32.83|32.66|32.74|32.58|1
1744203420000|2025-04-09 12:57:00|32.85|32.6|32.87|32.62|32.89|32.71|32.77|32.58|0
1744203430000|2025-04-09 12:57:10|32.88|32.63|32.93|32.85|32.98|32.85|32.84|32.63|4
1744203440000|2025-04-09 12:57:20|33.02|32.77|32.89|32.81|33.06|32.86|32.89|32.77|13
1744203450000|2025-04-09 12:57:30|32.91|32.83|33.04|32.79|33.04|32.85|32.91|32.77|1
1744203460000|2025-04-09 12:57:40|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1744203470000|2025-04-09 12:57:50|33.04|32.79|32.97|32.89|33.06|32.89|32.97|32.79|0
1744203480000|2025-04-09 12:58:00|32.96|32.88|32.93|32.85|32.96|32.88|32.92|32.84|1
1744203490000|2025-04-09 12:58:10|32.92|32.84|32.87|32.79|32.96|32.84|32.87|32.71|2
1744203500000|2025-04-09 12:58:20|32.89|32.81|32.96|32.71|32.98|32.82|32.89|32.71|4
1744203510000|2025-04-09 12:58:30|32.87|32.79|32.96|32.71|32.96|32.79|32.87|32.71|2
1744203520000|2025-04-09 12:58:40|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|0
1744203530000|2025-04-09 12:58:50|32.9|32.82|32.95|32.7|32.95|32.82|32.85|32.7|26
1744203540000|2025-04-09 12:59:00|32.87|32.79|33.01|32.76|33.01|32.79|32.87|32.71|4
1744203550000|2025-04-09 12:59:10|32.9|32.82|32.97|32.72|32.97|32.82|32.86|32.72|0
1744203560000|2025-04-09 12:59:20|32.99|32.74|32.88|32.8|33.01|32.8|32.88|32.72|0
1744203570000|2025-04-09 12:59:30|32.8|32.72|32.82|32.74|32.82|32.74|32.8|32.72|9
1744203580000|2025-04-09 12:59:40|32.84|32.76|32.84|32.76|32.84|32.76|32.84|32.76|0
1744203590000|2025-04-09 12:59:50|32.93|32.68|32.99|32.74|33.01|32.81|32.85|32.68|211
1744203600000|2025-04-09 13:00:00|33.01|32.76|32.62|32.54|33.01|32.87|32.59|32.47|70
1744203610000|2025-04-09 13:00:10|32.53|32.45|32.62|32.37|32.66|32.48|32.51|32.33|53
1744203620000|2025-04-09 13:00:20|32.54|32.46|32.7|32.62|32.79|32.62|32.54|32.43|208
1744203630000|2025-04-09 13:00:30|32.75|32.67|32.71|32.63|32.81|32.67|32.7|32.51|0
1744203640000|2025-04-09 13:00:40|32.7|32.62|32.79|32.54|32.79|32.62|32.7|32.54|2
1744203650000|2025-04-09 13:00:50|32.7|32.62|32.68|32.43|32.72|32.62|32.59|32.43|5
1744203660000|2025-04-09 13:01:00|32.6|32.52|32.65|32.57|32.73|32.57|32.54|32.37|3
1744203670000|2025-04-09 13:01:10|32.66|32.58|32.68|32.43|32.74|32.58|32.54|32.38|1
1744203680000|2025-04-09 13:01:20|32.6|32.52|32.95|32.87|33.09|32.87|32.6|32.44|7
1744203690000|2025-04-09 13:01:30|32.93|32.85|32.81|32.73|33|32.85|32.73|32.57|2
1744203700000|2025-04-09 13:01:40|32.9|32.65|32.76|32.68|32.9|32.73|32.76|32.62|1
1744203710000|2025-04-09 13:01:50|32.75|32.67|32.63|32.55|32.75|32.67|32.63|32.55|4
1744203720000|2025-04-09 13:02:00|32.64|32.56|32.6|32.52|32.74|32.56|32.6|32.45|2
1744203730000|2025-04-09 13:02:10|32.67|32.42|32.64|32.39|32.67|32.47|32.52|32.38|2
1744203740000|2025-04-09 13:02:20|32.66|32.41|32.64|32.56|32.74|32.58|32.54|32.39|5
1744203750000|2025-04-09 13:02:30|32.66|32.58|32.6|32.52|32.75|32.58|32.6|32.44|1
1744203760000|2025-04-09 13:02:40|32.57|32.49|32.47|32.39|32.63|32.49|32.47|32.38|44
1744203770000|2025-04-09 13:02:50|32.62|32.37|32.65|32.4|32.65|32.4|32.62|32.37|188
1744203780000|2025-04-09 13:03:00|32.59|32.51|32.59|32.51|32.68|32.52|32.59|32.43|0
1744203790000|2025-04-09 13:03:10|32.67|32.42|32.67|32.42|32.67|32.42|32.67|32.42|1
1744203800000|2025-04-09 13:03:20|32.68|32.43|32.62|32.54|32.68|32.54|32.6|32.43|0
1744203810000|2025-04-09 13:03:30|32.61|32.53|32.79|32.54|32.8|32.63|32.61|32.46|11
1744203820000|2025-04-09 13:03:40|32.83|32.58|32.85|32.6|32.85|32.6|32.83|32.58|3
1744203830000|2025-04-09 13:03:50|32.76|32.51|32.74|32.49|32.77|32.61|32.66|32.49|21
1744203840000|2025-04-09 13:04:00|32.66|32.58|32.75|32.5|32.75|32.59|32.66|32.49|3
1744203850000|2025-04-09 13:04:10|32.66|32.58|32.78|32.53|32.78|32.61|32.65|32.49|11
1744203860000|2025-04-09 13:04:20|32.7|32.62|32.67|32.42|32.78|32.62|32.64|32.42|23
1744203870000|2025-04-09 13:04:30|32.58|32.5|32.54|32.46|32.7|32.53|32.52|32.36|9
1744203880000|2025-04-09 13:04:40|32.63|32.38|32.63|32.38|32.63|32.46|32.54|32.38|2
1744203890000|2025-04-09 13:04:50|32.62|32.37|32.62|32.37|32.62|32.37|32.62|32.37|0
1744203900000|2025-04-09 13:05:00|32.63|32.38|32.62|32.37|32.63|32.46|32.54|32.34|1
1744203910000|2025-04-09 13:05:10|32.55|32.47|32.53|32.45|32.63|32.47|32.52|32.35|4
1744203920000|2025-04-09 13:05:20|32.51|32.43|32.58|32.5|32.66|32.54|32.51|32.37|2
1744203930000|2025-04-09 13:05:30|32.66|32.41|32.55|32.47|32.66|32.49|32.55|32.41|2
1744203940000|2025-04-09 13:05:40|32.57|32.49|32.55|32.3|32.61|32.49|32.55|32.3|0
1744203950000|2025-04-09 13:05:50|32.57|32.32|32.61|32.36|32.61|32.36|32.57|32.32|0
1744203960000|2025-04-09 13:06:00|32.59|32.34|32.56|32.31|32.61|32.42|32.48|32.31|0
1744203970000|2025-04-09 13:06:10|32.48|32.4|32.57|32.32|32.57|32.4|32.48|32.32|0
1744203980000|2025-04-09 13:06:20|32.48|32.4|32.52|32.44|32.61|32.45|32.48|32.36|7
1744203990000|2025-04-09 13:06:30|32.56|32.31|32.57|32.32|32.57|32.39|32.47|32.31|16
1744204000000|2025-04-09 13:06:40|32.48|32.4|32.31|32.23|32.52|32.4|32.31|32.23|58
1744204010000|2025-04-09 13:06:50|32.32|32.24|32.36|32.28|32.47|32.33|32.32|32.2|4
1744204020000|2025-04-09 13:07:00|32.41|32.16|32.36|32.28|32.49|32.3|32.36|32.16|15
1744204030000|2025-04-09 13:07:10|32.44|32.19|32.4|32.15|32.44|32.27|32.32|32.11|0
1744204040000|2025-04-09 13:07:20|32.41|32.16|32.32|32.24|32.43|32.26|32.32|32.16|0
1744204050000|2025-04-09 13:07:30|32.33|32.25|32.42|32.17|32.42|32.28|32.33|32.17|5
1744204060000|2025-04-09 13:07:40|32.36|32.28|32.44|32.19|32.44|32.28|32.36|32.17|0
1744204070000|2025-04-09 13:07:50|32.36|32.28|32.39|32.31|32.48|32.31|32.36|32.22|5
1744204080000|2025-04-09 13:08:00|32.47|32.22|32.44|32.36|32.51|32.36|32.37|32.2|9
1744204090000|2025-04-09 13:08:10|32.53|32.28|32.67|32.42|32.68|32.51|32.49|32.28|3
1744204100000|2025-04-09 13:08:20|32.58|32.5|32.63|32.38|32.63|32.5|32.52|32.38|2
1744204110000|2025-04-09 13:08:30|32.57|32.49|32.58|32.5|32.7|32.56|32.54|32.42|31
1744204120000|2025-04-09 13:08:40|32.6|32.52|32.67|32.42|32.72|32.56|32.58|32.42|111
1744204130000|2025-04-09 13:08:50|32.6|32.52|32.7|32.45|32.71|32.54|32.57|32.4|103
1744204140000|2025-04-09 13:09:00|32.62|32.54|32.67|32.59|32.75|32.59|32.61|32.45|1
1744204150000|2025-04-09 13:09:10|32.75|32.5|32.64|32.56|32.75|32.6|32.64|32.48|25
1744204160000|2025-04-09 13:09:20|32.73|32.48|32.67|32.59|32.73|32.59|32.6|32.48|0
1744204170000|2025-04-09 13:09:30|32.69|32.61|32.87|32.79|32.88|32.79|32.69|32.61|24
1744204190000|2025-04-09 13:09:50|32.92|32.84|33.05|32.8|33.05|32.94|32.92|32.8|2
1744204200000|2025-04-09 13:10:00|32.92|32.84|32.97|32.89|32.97|32.89|32.92|32.84|0
1744204210000|2025-04-09 13:10:10|33.02|32.94|33.05|32.8|33.1|32.94|33.02|32.8|5
1744204220000|2025-04-09 13:10:20|32.97|32.89|33.02|32.94|33.02|32.94|32.97|32.89|0
1744204230000|2025-04-09 13:10:30|33.1|32.85|33.02|32.94|33.1|32.94|33.02|32.85|4
1744204240000|2025-04-09 13:10:40|33.1|32.85|32.96|32.88|33.1|32.89|32.96|32.85|3
1744204250000|2025-04-09 13:10:50|33.05|32.8|33.05|32.8|33.05|32.89|32.96|32.8|1
1744204260000|2025-04-09 13:11:00|32.97|32.89|33.02|32.94|33.04|32.96|32.97|32.89|14
1744204270000|2025-04-09 13:11:10|33.05|32.97|33.05|32.97|33.05|32.97|33.05|32.97|0
1744204280000|2025-04-09 13:11:20|33.04|32.96|33.02|32.94|33.07|32.99|33.02|32.94|0
1744204290000|2025-04-09 13:11:30|33.03|32.95|33.02|32.94|33.05|32.97|33.02|32.94|12
1744204300000|2025-04-09 13:11:40|33.05|32.8|32.96|32.88|33.05|32.89|32.96|32.8|28
1744204310000|2025-04-09 13:11:50|33.05|32.8|32.96|32.88|33.05|32.88|32.94|32.77|0
1744204320000|2025-04-09 13:12:00|33.04|32.79|33|32.75|33.04|32.83|32.91|32.75|0
1744204330000|2025-04-09 13:12:10|32.91|32.83|32.97|32.72|32.97|32.83|32.91|32.72|0
1744204340000|2025-04-09 13:12:20|32.89|32.81|32.89|32.81|32.97|32.81|32.89|32.72|0
1744204350000|2025-04-09 13:12:30|32.97|32.72|32.95|32.7|32.97|32.78|32.86|32.7|0
1744204360000|2025-04-09 13:12:40|32.85|32.77|32.89|32.64|32.89|32.77|32.8|32.63|18
1744204370000|2025-04-09 13:12:50|32.81|32.73|32.81|32.73|32.81|32.73|32.81|32.73|0
1744204380000|2025-04-09 13:13:00|||||||||3
1744204390000|2025-04-09 13:13:10|32.85|32.77|32.84|32.76|32.86|32.78|32.81|32.73|1
1744204400000|2025-04-09 13:13:20|32.81|32.73|32.9|32.65|32.92|32.74|32.81|32.65|25
1744204410000|2025-04-09 13:13:30|32.82|32.74|32.82|32.74|32.82|32.74|32.81|32.73|0
1744204420000|2025-04-09 13:13:40|32.81|32.73|32.82|32.74|32.9|32.78|32.81|32.65|5
1744204430000|2025-04-09 13:13:50|32.87|32.79|32.96|32.71|32.98|32.9|32.87|32.71|56
1744204440000|2025-04-09 13:14:00|32.95|32.7|32.88|32.8|32.96|32.86|32.87|32.7|29
1744204450000|2025-04-09 13:14:10|32.89|32.81|32.91|32.66|32.96|32.81|32.87|32.66|4
1744204460000|2025-04-09 13:14:20|32.83|32.75|32.8|32.72|32.91|32.75|32.8|32.64|0
1744204470000|2025-04-09 13:14:30|32.89|32.64|32.89|32.64|32.89|32.64|32.89|32.64|0
1744204480000|2025-04-09 13:14:40|32.8|32.72|32.77|32.69|32.88|32.72|32.77|32.61|0
1744204490000|2025-04-09 13:14:50|32.75|32.67|32.77|32.69|32.78|32.7|32.75|32.67|2
1744204500000|2025-04-09 13:15:00|32.75|32.67|32.72|32.64|32.8|32.67|32.71|32.55|3
1744204510000|2025-04-09 13:15:10|32.73|32.65|32.72|32.64|32.73|32.65|32.72|32.64|0
1744204520000|2025-04-09 13:15:20|32.69|32.61|32.78|32.53|32.8|32.65|32.69|32.53|9
1744204530000|2025-04-09 13:15:30|32.72|32.64|32.81|32.56|32.81|32.65|32.69|32.55|5
1744204540000|2025-04-09 13:15:40|32.73|32.65|32.75|32.67|32.81|32.68|32.73|32.56|0
1744204550000|2025-04-09 13:15:50|32.83|32.58|32.83|32.58|32.83|32.58|32.83|32.58|0
1744204560000|2025-04-09 13:16:00|32.8|32.55|32.62|32.54|32.8|32.59|32.62|32.46|6
1744204570000|2025-04-09 13:16:10|32.64|32.56|32.68|32.6|32.71|32.61|32.63|32.46|61
1744204580000|2025-04-09 13:16:20|32.69|32.61|32.68|32.6|32.69|32.61|32.68|32.6|10
1744204590000|2025-04-09 13:16:30|32.77|32.52|32.82|32.57|32.82|32.66|32.68|32.52|0
1744204600000|2025-04-09 13:16:40|32.74|32.66|32.75|32.67|32.84|32.7|32.73|32.57|55
1744204610000|2025-04-09 13:16:50|32.77|32.69|32.63|32.55|32.81|32.69|32.63|32.51|2
1744204620000|2025-04-09 13:17:00|32.71|32.46|32.69|32.61|32.71|32.61|32.58|32.41|96
1744204630000|2025-04-09 13:17:10|32.68|32.6|32.67|32.42|32.72|32.6|32.58|32.42|120
1744204640000|2025-04-09 13:17:20|32.59|32.51|32.65|32.57|32.65|32.57|32.59|32.51|27
1744204650000|2025-04-09 13:17:30|32.64|32.56|32.64|32.56|32.73|32.57|32.64|32.48|11
1744204660000|2025-04-09 13:17:40|32.62|32.54|32.7|32.45|32.7|32.54|32.62|32.45|0
1744204670000|2025-04-09 13:17:50|32.68|32.43|32.66|32.41|32.68|32.51|32.58|32.41|6
1744204680000|2025-04-09 13:18:00|32.57|32.49|32.52|32.44|32.57|32.49|32.52|32.44|2
1744204690000|2025-04-09 13:18:10|32.63|32.38|32.52|32.44|32.63|32.47|32.5|32.36|52
1744204700000|2025-04-09 13:18:20|32.5|32.42|32.43|32.35|32.58|32.42|32.43|32.31|0
1744204710000|2025-04-09 13:18:30|32.45|32.37|32.38|32.3|32.54|32.37|32.38|32.22|0
1744204720000|2025-04-09 13:18:40|32.4|32.32|32.43|32.35|32.52|32.35|32.4|32.27|1
1744204730000|2025-04-09 13:18:50|32.51|32.26|32.43|32.35|32.51|32.35|32.43|32.26|0
1744204740000|2025-04-09 13:19:00|32.42|32.34|32.51|32.26|32.51|32.34|32.42|32.26|2
1744204750000|2025-04-09 13:19:10|32.43|32.35|32.51|32.26|32.51|32.35|32.43|32.26|0
1744204760000|2025-04-09 13:19:20|32.43|32.35|32.43|32.35|32.52|32.35|32.43|32.27|0
1744204770000|2025-04-09 13:19:30|32.51|32.26|32.37|32.29|32.51|32.34|32.37|32.2|4
1744204780000|2025-04-09 13:19:40|32.45|32.2|32.37|32.29|32.45|32.29|32.36|32.2|0
1744204790000|2025-04-09 13:19:50|32.38|32.3|32.42|32.34|32.42|32.34|32.38|32.3|0
1744204800000|2025-04-09 13:20:00|32.43|32.35|32.47|32.39|32.48|32.4|32.43|32.35|2
1744204810000|2025-04-09 13:20:10|32.48|32.4|32.61|32.36|32.61|32.45|32.48|32.36|1
1744204820000|2025-04-09 13:20:20|32.53|32.45|32.57|32.49|32.61|32.5|32.53|32.36|0
1744204830000|2025-04-09 13:20:30|32.58|32.5|32.63|32.55|32.71|32.55|32.58|32.46|14
1744204840000|2025-04-09 13:20:40|32.72|32.47|32.76|32.51|32.77|32.6|32.66|32.47|0
1744204850000|2025-04-09 13:20:50|32.74|32.49|32.76|32.51|32.76|32.57|32.65|32.49|0
1744204860000|2025-04-09 13:21:00|32.68|32.6|32.77|32.52|32.77|32.63|32.68|32.52|9
1744204870000|2025-04-09 13:21:10|32.68|32.6|32.72|32.47|32.72|32.6|32.63|32.47|1
1744204880000|2025-04-09 13:21:20|32.64|32.56|32.67|32.42|32.72|32.56|32.63|32.42|0
1744204890000|2025-04-09 13:21:30|32.69|32.44|32.67|32.42|32.69|32.53|32.58|32.42|2
1744204900000|2025-04-09 13:21:40|32.59|32.51|32.72|32.47|32.72|32.51|32.59|32.47|0
1744204930000|2025-04-09 13:22:10|32.63|32.55|32.67|32.42|32.72|32.55|32.63|32.42|0
1744204940000|2025-04-09 13:22:20|32.69|32.44|32.59|32.51|32.69|32.51|32.59|32.42|0
1744204950000|2025-04-09 13:22:30|32.72|32.47|32.72|32.47|32.72|32.47|32.72|32.47|0
1744204960000|2025-04-09 13:22:40|32.64|32.56|32.65|32.57|32.78|32.62|32.64|32.47|30
1744204970000|2025-04-09 13:22:50|32.66|32.58|32.68|32.6|32.71|32.63|32.66|32.58|2
1744204980000|2025-04-09 13:23:00|32.76|32.51|32.7|32.62|32.78|32.62|32.68|32.51|5
1744204990000|2025-04-09 13:23:10|32.72|32.64|32.71|32.63|32.72|32.64|32.71|32.63|1
1744205000000|2025-04-09 13:23:20|32.73|32.65|32.85|32.77|32.87|32.77|32.73|32.62|4
1744205010000|2025-04-09 13:23:30|32.87|32.79|32.9|32.82|32.98|32.82|32.87|32.73|10
1744205020000|2025-04-09 13:23:40|32.98|32.73|32.87|32.79|32.98|32.82|32.87|32.72|0
1744205030000|2025-04-09 13:23:50|32.93|32.68|32.93|32.68|32.93|32.68|32.93|32.68|0
1744205040000|2025-04-09 13:24:00|32.85|32.77|32.85|32.77|32.93|32.77|32.85|32.68|0
1744205060000|2025-04-09 13:24:20|32.86|32.78|32.84|32.76|32.93|32.78|32.84|32.68|4
1744205070000|2025-04-09 13:24:30|32.86|32.78|32.94|32.69|32.96|32.82|32.86|32.69|16
1744205080000|2025-04-09 13:24:40|32.88|32.8|32.95|32.7|32.99|32.88|32.88|32.7|37
1744205090000|2025-04-09 13:24:50|32.87|32.79|32.93|32.68|32.93|32.81|32.87|32.68|2
1744205100000|2025-04-09 13:25:00|32.85|32.77|32.85|32.77|32.85|32.77|32.85|32.77|2
1744205110000|2025-04-09 13:25:10|32.93|32.68|32.93|32.68|32.93|32.77|32.85|32.68|0
1744205120000|2025-04-09 13:25:20|32.85|32.77|32.9|32.82|32.9|32.82|32.85|32.77|3
1744205130000|2025-04-09 13:25:30|32.93|32.85|32.96|32.88|33.04|32.88|32.92|32.79|6
1744205140000|2025-04-09 13:25:40|33.04|32.79|32.82|32.74|33.04|32.86|32.82|32.74|18
1744205150000|2025-04-09 13:25:50|32.83|32.75|32.86|32.78|32.87|32.79|32.81|32.73|16
1744205160000|2025-04-09 13:26:00|32.87|32.79|32.86|32.78|32.87|32.79|32.86|32.78|4
1744205170000|2025-04-09 13:26:10|32.88|32.8|32.91|32.83|32.91|32.83|32.88|32.8|0
1744205180000|2025-04-09 13:26:20|32.94|32.86|32.95|32.87|33.05|32.89|32.94|32.8|12
1744205190000|2025-04-09 13:26:30|33.03|32.78|32.91|32.83|33.03|32.84|32.91|32.75|2
1744205200000|2025-04-09 13:26:40|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|10
1744205210000|2025-04-09 13:26:50|32.95|32.87|32.98|32.9|33.07|32.9|32.95|32.82|9
1744205220000|2025-04-09 13:27:00|33.06|32.81|32.99|32.74|33.06|32.9|32.91|32.74|27
1744205230000|2025-04-09 13:27:10|32.86|32.78|32.91|32.83|33|32.86|32.86|32.75|4
1744205240000|2025-04-09 13:27:20|32.92|32.84|32.95|32.7|32.99|32.85|32.89|32.7|1
1744205250000|2025-04-09 13:27:30|32.87|32.79|32.87|32.79|32.96|32.81|32.87|32.71|51
1744205260000|2025-04-09 13:27:40|32.86|32.78|32.95|32.7|32.95|32.81|32.86|32.7|2
1744205270000|2025-04-09 13:27:50|32.86|32.78|32.86|32.78|32.95|32.78|32.86|32.7|0
1744205280000|2025-04-09 13:28:00|32.84|32.76|32.77|32.69|32.85|32.76|32.77|32.6|0
1744205290000|2025-04-09 13:28:10|32.79|32.71|32.81|32.73|32.81|32.73|32.77|32.69|2
1744205300000|2025-04-09 13:28:20|32.83|32.75|32.8|32.72|32.83|32.75|32.78|32.7|1
1744205310000|2025-04-09 13:28:30|32.81|32.73|32.81|32.73|32.83|32.75|32.81|32.73|50
1744205320000|2025-04-09 13:28:40|32.84|32.76|32.84|32.76|32.92|32.79|32.84|32.67|50
1744205330000|2025-04-09 13:28:50|32.85|32.77|32.84|32.76|32.87|32.79|32.84|32.76|10
1744205340000|2025-04-09 13:29:00|32.92|32.67|32.78|32.7|32.92|32.76|32.78|32.66|4
1744205350000|2025-04-09 13:29:10|32.89|32.64|32.87|32.62|32.89|32.75|32.76|32.62|4
1744205360000|2025-04-09 13:29:20|32.79|32.71|32.79|32.71|32.87|32.71|32.79|32.62|0
1744205370000|2025-04-09 13:29:30|32.87|32.62|32.77|32.69|32.87|32.72|32.76|32.62|72
1744205380000|2025-04-09 13:29:40|32.76|32.68|32.76|32.68|32.86|32.7|32.76|32.61|33
1744205390000|2025-04-09 13:29:50|32.78|32.7|32.96|32.71|32.96|32.79|32.78|32.7|4
1744205400000|2025-04-09 13:30:00|32.87|32.79|32.53|32.45|32.96|32.81|32.53|32.37|16
1744205410000|2025-04-09 13:30:10|32.51|32.43|32.69|32.44|32.71|32.55|32.51|32.37|32
1744205420000|2025-04-09 13:30:20|32.6|32.52|32.68|32.43|32.69|32.52|32.53|32.36|7
1744205430000|2025-04-09 13:30:30|32.59|32.51|32.72|32.47|32.72|32.52|32.57|32.4|5
1744205440000|2025-04-09 13:30:40|32.63|32.55|32.69|32.61|32.73|32.61|32.59|32.42|6
1744205450000|2025-04-09 13:30:50|32.68|32.6|32.53|32.45|32.75|32.6|32.53|32.45|17
1744205460000|2025-04-09 13:31:00|32.54|32.46|32.64|32.56|32.72|32.56|32.54|32.43|14
1744205470000|2025-04-09 13:31:10|32.62|32.54|32.62|32.37|32.62|32.54|32.56|32.37|0
1744205480000|2025-04-09 13:31:20|32.53|32.45|32.44|32.36|32.58|32.45|32.43|32.27|11
1744205490000|2025-04-09 13:31:30|32.46|32.38|32.33|32.25|32.54|32.38|32.33|32.23|40
1744205500000|2025-04-09 13:31:40|32.31|32.23|32.2|32.12|32.43|32.27|32.2|32.12|1
1744205510000|2025-04-09 13:31:50|32.18|32.1|32.25|32.17|32.26|32.17|32.15|31.97|29
1744205520000|2025-04-09 13:32:00|32.27|32.19|32.19|32.11|32.36|32.2|32.19|32.01|4
1744205530000|2025-04-09 13:32:10|32.14|32.06|32.11|31.86|32.22|32.14|32.04|31.86|7
1744205540000|2025-04-09 13:32:20|32.02|31.94|31.92|31.67|32.06|31.94|31.92|31.67|37
1744205550000|2025-04-09 13:32:30|31.94|31.69|32|31.75|32.05|31.89|31.86|31.69|56
1744205560000|2025-04-09 13:32:40|32.04|31.79|31.89|31.64|32.1|31.94|31.89|31.64|47
1744205570000|2025-04-09 13:32:50|31.91|31.66|31.84|31.76|31.93|31.76|31.79|31.64|63
1744205580000|2025-04-09 13:33:00|31.93|31.68|32.18|31.93|32.18|32.01|31.87|31.68|19
1744205590000|2025-04-09 13:33:10|32.09|32.01|32.08|32|32.18|32.06|32.08|31.91|4
1744205600000|2025-04-09 13:33:20|32.1|32.02|32.22|32.14|32.31|32.14|32.1|31.98|11
1744205610000|2025-04-09 13:33:30|32.23|32.15|32.21|32.13|32.29|32.21|32.21|32.13|72
1744205620000|2025-04-09 13:33:40|32.3|32.05|32.24|32.16|32.33|32.16|32.23|32.05|8
1744205630000|2025-04-09 13:33:50|32.21|32.13|32.42|32.17|32.42|32.21|32.21|32.07|18
1744205640000|2025-04-09 13:34:00|32.34|32.26|32.35|32.27|32.46|32.29|32.34|32.19|5
1744205650000|2025-04-09 13:34:10|32.34|32.26|32.48|32.23|32.48|32.29|32.31|32.15|2
1744205660000|2025-04-09 13:34:20|32.39|32.31|32.48|32.23|32.48|32.31|32.34|32.18|3
1744205670000|2025-04-09 13:34:30|32.5|32.25|32.48|32.23|32.52|32.35|32.37|32.21|6
1744205680000|2025-04-09 13:34:40|32.4|32.32|32.57|32.32|32.57|32.36|32.38|32.22|10
1744205690000|2025-04-09 13:34:50|32.59|32.34|32.53|32.45|32.65|32.49|32.51|32.34|3
1744205700000|2025-04-09 13:35:00|32.56|32.48|32.37|32.29|32.7|32.53|32.37|32.29|223
1744205710000|2025-04-09 13:35:10|32.45|32.2|32.31|32.23|32.45|32.28|32.31|32.14|9
1744205720000|2025-04-09 13:35:20|32.41|32.16|32.4|32.32|32.52|32.35|32.34|32.16|5
1744205730000|2025-04-09 13:35:30|32.38|32.3|32.45|32.2|32.54|32.33|32.36|32.2|7
1744205740000|2025-04-09 13:35:40|32.37|32.29|32.55|32.3|32.55|32.36|32.37|32.25|1
1744205750000|2025-04-09 13:35:50|32.47|32.39|32.5|32.25|32.5|32.39|32.47|32.25|2
1744205760000|2025-04-09 13:36:00|32.42|32.34|32.51|32.26|32.51|32.34|32.4|32.21|4
1744205770000|2025-04-09 13:36:10|32.45|32.37|32.57|32.32|32.57|32.4|32.45|32.31|3
1744205780000|2025-04-09 13:36:20|32.49|32.41|32.63|32.55|32.63|32.55|32.49|32.37|1
1744205790000|2025-04-09 13:36:30|32.73|32.48|32.75|32.67|32.83|32.67|32.69|32.48|2
1744205800000|2025-04-09 13:36:40|32.83|32.58|32.9|32.65|32.9|32.78|32.75|32.58|32
1744205810000|2025-04-09 13:36:50|32.81|32.73|32.66|32.58|32.89|32.73|32.66|32.51|3
1744205820000|2025-04-09 13:37:00|32.64|32.56|32.62|32.54|32.75|32.58|32.62|32.45|1
1744205830000|2025-04-09 13:37:10|32.71|32.46|32.69|32.44|32.75|32.61|32.6|32.43|5
1744205840000|2025-04-09 13:37:20|32.74|32.49|32.74|32.66|32.8|32.66|32.66|32.49|3
1744205850000|2025-04-09 13:37:30|32.72|32.64|32.72|32.64|32.79|32.64|32.66|32.5|5
1744205860000|2025-04-09 13:37:40|32.69|32.61|32.69|32.44|32.8|32.64|32.64|32.44|5
1744205870000|2025-04-09 13:37:50|32.61|32.53|32.71|32.63|32.79|32.63|32.61|32.49|9
1744205880000|2025-04-09 13:38:00|32.73|32.65|32.84|32.59|32.84|32.65|32.73|32.59|2
1744205890000|2025-04-09 13:38:10|32.78|32.7|32.7|32.62|32.88|32.72|32.7|32.54|2
1744205900000|2025-04-09 13:38:20|32.72|32.64|32.6|32.52|32.79|32.64|32.6|32.49|18
1744205910000|2025-04-09 13:38:30|32.58|32.5|32.54|32.29|32.64|32.52|32.48|32.29|3
1744205920000|2025-04-09 13:38:40|32.46|32.38|32.33|32.25|32.54|32.38|32.33|32.25|29
1744205930000|2025-04-09 13:38:50|32.26|32.18|32.16|32.08|32.34|32.18|32.16|32|31
1744205940000|2025-04-09 13:39:00|32.23|31.98|32.09|32.01|32.24|32.02|32.07|31.88|3
1744205950000|2025-04-09 13:39:10|32.14|31.89|32.19|31.94|32.22|32.05|32.09|31.89|1
1744205960000|2025-04-09 13:39:20|32.1|32.02|32.07|31.82|32.18|32.02|32.02|31.8|0
1744205970000|2025-04-09 13:39:30|32.03|31.78|31.98|31.73|32.03|31.89|31.91|31.73|28
1744205980000|2025-04-09 13:39:40|32|31.75|31.94|31.86|32.03|31.86|31.94|31.73|0
1744205990000|2025-04-09 13:39:50|32.02|31.77|31.95|31.7|32.02|31.83|31.89|31.7|0
1744206000000|2025-04-09 13:40:00|31.93|31.68|31.89|31.81|31.97|31.81|31.79|31.63|23
1744206010000|2025-04-09 13:40:10|31.91|31.83|32|31.92|32.09|31.92|31.89|31.72|4
1744206020000|2025-04-09 13:40:20|32.03|31.78|32.04|31.79|32.04|31.82|31.85|31.68|1
1744206030000|2025-04-09 13:40:30|31.95|31.87|31.86|31.61|32.04|31.87|31.72|31.54|20
1744206040000|2025-04-09 13:40:40|31.84|31.59|31.86|31.61|31.86|31.69|31.77|31.59|1
1744206050000|2025-04-09 13:40:50|31.78|31.7|31.7|31.62|31.86|31.74|31.7|31.56|0
1744206060000|2025-04-09 13:41:00|31.82|31.57|31.91|31.66|31.94|31.74|31.78|31.57|9
1744206070000|2025-04-09 13:41:10|31.82|31.74|31.62|31.54|31.88|31.74|31.62|31.49|2
1744206080000|2025-04-09 13:41:20|31.57|31.49|31.57|31.49|31.66|31.54|31.55|31.41|2
1744206090000|2025-04-09 13:41:30|31.55|31.47|31.6|31.35|31.62|31.47|31.53|31.31|3
1744206100000|2025-04-09 13:41:40|31.54|31.46|31.6|31.52|31.65|31.52|31.54|31.38|1
1744206110000|2025-04-09 13:41:50|31.58|31.5|31.73|31.48|31.75|31.59|31.58|31.44|0
1744206120000|2025-04-09 13:42:00|31.64|31.56|31.75|31.5|31.75|31.61|31.64|31.48|7
1744206130000|2025-04-09 13:42:10|31.8|31.55|31.89|31.64|31.89|31.68|31.71|31.54|15
1744206140000|2025-04-09 13:42:20|31.83|31.75|31.77|31.69|31.96|31.79|31.77|31.69|10
1744206150000|2025-04-09 13:42:30|31.75|31.67|31.86|31.78|31.95|31.78|31.75|31.67|2
1744206160000|2025-04-09 13:42:40|31.94|31.69|31.91|31.83|31.95|31.83|31.83|31.67|3
1744206170000|2025-04-09 13:42:50|31.92|31.84|31.97|31.72|32.02|31.86|31.88|31.71|16
1744206180000|2025-04-09 13:43:00|31.89|31.81|31.88|31.8|31.97|31.81|31.87|31.71|2
1744206190000|2025-04-09 13:43:10|31.89|31.81|31.83|31.75|31.96|31.81|31.83|31.71|10
1744206200000|2025-04-09 13:43:20|31.92|31.67|32|31.75|32.02|31.85|31.79|31.67|6
1744206210000|2025-04-09 13:43:30|32.02|31.77|31.89|31.81|32.03|31.86|31.89|31.77|2
1744206220000|2025-04-09 13:43:40|31.86|31.78|31.97|31.72|31.97|31.8|31.86|31.72|2
1744206230000|2025-04-09 13:43:50|31.89|31.81|32|31.92|32.02|31.92|31.89|31.77|4
1744206240000|2025-04-09 13:44:00|32.01|31.93|32.01|31.93|32.14|31.97|32.01|31.84|14
1744206250000|2025-04-09 13:44:10|32|31.92|32.06|31.98|32.09|31.98|32|31.84|17
1744206260000|2025-04-09 13:44:20|32.1|32.02|32.15|31.9|32.2|32.03|32.09|31.9|1
1744206270000|2025-04-09 13:44:30|32.19|31.94|32.2|31.95|32.2|32.04|32.12|31.94|0
1744206280000|2025-04-09 13:44:40|32.16|32.08|32.29|32.04|32.29|32.12|32.16|31.99|20
1744206290000|2025-04-09 13:44:50|32.21|32.13|32.3|32.05|32.35|32.14|32.21|32.05|2
1744206300000|2025-04-09 13:45:00|32.19|32.11|32.16|31.91|32.31|32.13|32.16|31.91|16
1744206310000|2025-04-09 13:45:10|32.08|32|32.21|31.96|32.26|32.1|32.08|31.96|4
1744206320000|2025-04-09 13:45:20|32.2|31.95|32.19|32.11|32.27|32.11|32.05|31.91|21
1744206330000|2025-04-09 13:45:30|32.23|32.15|32.24|31.99|32.31|32.15|32.16|31.99|2
1744206340000|2025-04-09 13:45:40|32.18|32.1|32.36|32.11|32.36|32.18|32.13|32.01|4
1744206350000|2025-04-09 13:45:50|32.37|32.12|32.41|32.16|32.41|32.16|32.36|32.11|2
1744206360000|2025-04-09 13:46:00|32.34|32.26|32.47|32.22|32.47|32.31|32.33|32.17|12
1744206370000|2025-04-09 13:46:10|32.52|32.27|32.34|32.26|32.52|32.35|32.34|32.26|199
1744206380000|2025-04-09 13:46:20|32.38|32.3|32.38|32.3|32.47|32.3|32.38|32.22|3
1744206390000|2025-04-09 13:46:30|32.34|32.26|32.37|32.12|32.37|32.26|32.28|32.11|10
1744206400000|2025-04-09 13:46:40|32.28|32.2|32.39|32.31|32.47|32.31|32.28|32.12|1
1744206410000|2025-04-09 13:46:50|32.34|32.26|32.4|32.32|32.49|32.32|32.34|32.18|0
1744206420000|2025-04-09 13:47:00|32.42|32.34|32.49|32.41|32.49|32.41|32.42|32.34|41
1744206430000|2025-04-09 13:47:10|32.51|32.43|32.59|32.51|32.61|32.53|32.51|32.43|5
1744206440000|2025-04-09 13:47:20|32.61|32.53|32.61|32.53|32.61|32.53|32.59|32.51|3
1744206450000|2025-04-09 13:47:30|32.67|32.42|32.59|32.51|32.67|32.51|32.54|32.4|9
1744206460000|2025-04-09 13:47:40|32.54|32.46|32.49|32.41|32.62|32.46|32.49|32.32|11
1744206470000|2025-04-09 13:47:50|32.48|32.4|32.49|32.41|32.57|32.41|32.48|32.32|4
1744206480000|2025-04-09 13:48:00|32.51|32.43|32.43|32.35|32.57|32.43|32.43|32.27|21
1744206490000|2025-04-09 13:48:10|32.52|32.27|32.49|32.41|32.57|32.41|32.44|32.27|9
1744206500000|2025-04-09 13:48:20|32.51|32.43|32.51|32.43|32.51|32.43|32.51|32.43|0
1744206510000|2025-04-09 13:48:30|32.49|32.41|32.44|32.36|32.62|32.46|32.44|32.32|2
1744206520000|2025-04-09 13:48:40|32.43|32.35|32.38|32.3|32.43|32.35|32.35|32.27|105
1744206530000|2025-04-09 13:48:50|32.36|32.28|32.28|32.2|32.47|32.31|32.28|32.2|26
1744206540000|2025-04-09 13:49:00|32.25|32.17|32.36|32.11|32.42|32.24|32.25|32.11|10
1744206550000|2025-04-09 13:49:10|32.28|32.2|32.38|32.3|32.46|32.3|32.28|32.15|4
1744206560000|2025-04-09 13:49:20|32.4|32.32|32.37|32.29|32.51|32.35|32.37|32.25|3
1744206570000|2025-04-09 13:49:30|32.36|32.28|32.2|32.12|32.4|32.28|32.2|32.09|16
1744206580000|2025-04-09 13:49:40|32.29|32.04|32.16|32.08|32.29|32.12|32.16|31.99|0
1744206590000|2025-04-09 13:49:50|32.24|31.99|32.14|31.89|32.24|32.07|32.11|31.89|6
1744206600000|2025-04-09 13:50:00|32.05|31.97|31.96|31.88|32.11|31.97|31.96|31.79|6
1744206610000|2025-04-09 13:50:10|32.04|31.79|32.05|31.97|32.17|32.01|31.9|31.74|35
1744206620000|2025-04-09 13:50:20|32.13|31.88|32|31.92|32.23|32.07|32|31.84|2
1744206630000|2025-04-09 13:50:30|32.08|31.83|32.03|31.78|32.08|31.97|31.94|31.78|12
1744206640000|2025-04-09 13:50:40|31.95|31.87|32|31.92|32.08|31.94|31.95|31.83|9
1744206650000|2025-04-09 13:50:50|32.05|31.97|32.13|31.88|32.13|31.97|32.05|31.88|9
1744206660000|2025-04-09 13:51:00|32.05|31.97|32.13|31.88|32.15|31.99|31.99|31.83|2
1744206670000|2025-04-09 13:51:10|32.04|31.96|32.09|31.84|32.13|31.96|32|31.84|0
1744206680000|2025-04-09 13:51:20|32.01|31.93|31.92|31.84|32.09|31.95|31.92|31.78|2
1744206690000|2025-04-09 13:51:30|31.9|31.82|31.8|31.72|31.93|31.82|31.8|31.68|8
1744206700000|2025-04-09 13:51:40|31.82|31.74|31.94|31.69|31.96|31.8|31.82|31.68|3
1744206710000|2025-04-09 13:51:50|31.86|31.78|31.85|31.77|31.87|31.79|31.85|31.77|1
1744206720000|2025-04-09 13:52:00|31.93|31.68|31.94|31.69|31.94|31.78|31.85|31.68|2
1744206730000|2025-04-09 13:52:10|31.86|31.78|31.83|31.58|31.94|31.78|31.75|31.58|24
1744206740000|2025-04-09 13:52:20|31.78|31.53|31.76|31.51|31.78|31.62|31.7|31.49|1
1744206750000|2025-04-09 13:52:30|31.68|31.6|31.73|31.48|31.78|31.62|31.68|31.48|3
1744206760000|2025-04-09 13:52:40|31.71|31.46|31.71|31.63|31.79|31.63|31.63|31.46|4
1744206770000|2025-04-09 13:52:50|31.79|31.54|31.83|31.58|31.9|31.72|31.71|31.54|10
1744206780000|2025-04-09 13:53:00|31.75|31.67|31.78|31.53|31.89|31.73|31.75|31.53|3
1744206790000|2025-04-09 13:53:10|31.69|31.61|31.72|31.47|31.78|31.61|31.66|31.47|0
1744206800000|2025-04-09 13:53:20|31.64|31.56|31.79|31.54|31.79|31.58|31.64|31.47|0
1744206810000|2025-04-09 13:53:30|31.74|31.49|31.77|31.52|31.77|31.6|31.64|31.47|0
1744206820000|2025-04-09 13:53:40|31.69|31.61|31.71|31.63|31.77|31.63|31.64|31.47|3
1744206830000|2025-04-09 13:53:50|31.72|31.64|31.67|31.42|31.83|31.66|31.6|31.42|16
1744206840000|2025-04-09 13:54:00|31.69|31.44|31.83|31.58|31.83|31.66|31.61|31.43|1
1744206850000|2025-04-09 13:54:10|31.81|31.56|31.84|31.59|31.84|31.68|31.75|31.56|0
1744206860000|2025-04-09 13:54:20|31.76|31.68|31.79|31.54|31.84|31.68|31.75|31.54|0
1744206870000|2025-04-09 13:54:30|31.73|31.65|31.86|31.78|31.86|31.78|31.73|31.59|6
1744206880000|2025-04-09 13:54:40|31.84|31.76|31.79|31.54|31.94|31.77|31.73|31.54|2
1744206890000|2025-04-09 13:54:50|31.71|31.63|31.72|31.64|31.79|31.64|31.67|31.54|7
1744206900000|2025-04-09 13:55:00|31.7|31.62|31.78|31.53|31.78|31.62|31.65|31.48|1
1744206910000|2025-04-09 13:55:10|31.7|31.62|31.7|31.62|31.78|31.64|31.7|31.53|0
1744206920000|2025-04-09 13:55:20|31.78|31.53|31.69|31.61|31.78|31.64|31.64|31.48|3
1744206930000|2025-04-09 13:55:30|31.78|31.53|31.88|31.63|31.88|31.72|31.69|31.53|2
1744206940000|2025-04-09 13:55:40|31.86|31.61|31.78|31.53|31.88|31.72|31.72|31.53|1
1744206950000|2025-04-09 13:55:50|31.69|31.61|31.75|31.5|31.78|31.61|31.69|31.5|0
1744206960000|2025-04-09 13:56:00|31.66|31.58|31.73|31.48|31.77|31.61|31.62|31.48|0
1744206970000|2025-04-09 13:56:10|31.65|31.57|31.67|31.42|31.73|31.57|31.61|31.42|11
1744206980000|2025-04-09 13:56:20|31.56|31.48|31.63|31.38|31.67|31.51|31.54|31.37|15
1744206990000|2025-04-09 13:56:30|31.61|31.36|31.55|31.47|31.63|31.47|31.52|31.34|20
1744207000000|2025-04-09 13:56:40|31.59|31.51|31.64|31.39|31.68|31.54|31.59|31.39|23
1744207010000|2025-04-09 13:56:50|31.56|31.48|31.53|31.45|31.64|31.52|31.53|31.37|0
1744207020000|2025-04-09 13:57:00|31.55|31.47|31.71|31.46|31.74|31.55|31.53|31.39|8
1744207030000|2025-04-09 13:57:10|31.69|31.44|31.73|31.48|31.78|31.61|31.63|31.44|0
1744207040000|2025-04-09 13:57:20|31.74|31.49|31.72|31.64|31.83|31.71|31.68|31.48|0
1744207050000|2025-04-09 13:57:30|31.78|31.53|31.83|31.58|31.83|31.62|31.7|31.53|1
1744207060000|2025-04-09 13:57:40|31.72|31.64|31.79|31.54|31.79|31.64|31.68|31.54|0
1744207070000|2025-04-09 13:57:50|31.7|31.62|31.74|31.66|31.74|31.66|31.7|31.62|0
1744207080000|2025-04-09 13:58:00|31.83|31.58|31.9|31.82|31.9|31.82|31.75|31.58|8
1744207090000|2025-04-09 13:58:10|31.91|31.83|31.89|31.64|31.99|31.83|31.78|31.64|2
1744207100000|2025-04-09 13:58:20|31.81|31.73|31.76|31.68|31.89|31.77|31.74|31.57|7
1744207120000|2025-04-09 13:58:40|31.85|31.6|31.72|31.64|31.85|31.66|31.67|31.59|13
1744207130000|2025-04-09 13:58:50|31.68|31.6|31.74|31.66|31.75|31.66|31.64|31.5|14
1744207140000|2025-04-09 13:59:00|31.72|31.64|31.8|31.55|31.8|31.68|31.72|31.55|1
1744207150000|2025-04-09 13:59:10|31.82|31.57|31.91|31.66|31.91|31.74|31.69|31.55|2
1744207160000|2025-04-09 13:59:20|31.83|31.75|31.82|31.74|31.96|31.8|31.82|31.64|0
1744207170000|2025-04-09 13:59:30|31.83|31.75|31.88|31.8|31.96|31.84|31.83|31.69|5
1744207180000|2025-04-09 13:59:40|31.86|31.78|31.8|31.72|31.89|31.8|31.76|31.62|5
1744207190000|2025-04-09 13:59:50|31.78|31.7|31.88|31.8|31.96|31.8|31.75|31.59|10
1744207200000|2025-04-09 14:00:00|31.97|31.72|31.8|31.72|31.99|31.85|31.74|31.6|10
1744207210000|2025-04-09 14:00:10|31.78|31.7|31.87|31.62|31.89|31.73|31.71|31.55|2
1744207220000|2025-04-09 14:00:20|31.85|31.6|31.77|31.52|31.87|31.68|31.71|31.52|0
1744207230000|2025-04-09 14:00:30|31.79|31.54|31.6|31.52|31.79|31.6|31.58|31.42|4
1744207240000|2025-04-09 14:00:40|31.58|31.5|31.58|31.33|31.66|31.5|31.49|31.31|42
1744207250000|2025-04-09 14:00:50|31.49|31.41|31.66|31.41|31.66|31.47|31.48|31.32|14
1744207260000|2025-04-09 14:01:00|31.65|31.4|31.49|31.41|31.66|31.49|31.49|31.35|8
1744207270000|2025-04-09 14:01:10|31.58|31.33|31.58|31.33|31.62|31.46|31.49|31.33|15
1744207280000|2025-04-09 14:01:20|31.5|31.42|31.56|31.31|31.58|31.44|31.47|31.31|13
1744207290000|2025-04-09 14:01:30|31.48|31.4|31.49|31.41|31.51|31.43|31.48|31.4|13
1744207300000|2025-04-09 14:01:40|31.51|31.43|31.52|31.44|31.58|31.45|31.48|31.31|11
1744207310000|2025-04-09 14:01:50|31.5|31.42|31.52|31.44|31.6|31.44|31.48|31.31|8
1744207320000|2025-04-09 14:02:00|31.53|31.45|31.52|31.44|31.61|31.45|31.52|31.36|9
1744207330000|2025-04-09 14:02:10|31.6|31.35|31.47|31.39|31.6|31.41|31.45|31.33|0
1744207340000|2025-04-09 14:02:20|31.52|31.44|31.52|31.44|31.52|31.44|31.52|31.44|7
1744207350000|2025-04-09 14:02:30|31.5|31.42|31.55|31.47|31.66|31.5|31.5|31.41|11
1744207360000|2025-04-09 14:02:40|31.57|31.49|31.63|31.38|31.63|31.49|31.55|31.38|5
1744207370000|2025-04-09 14:02:50|31.61|31.36|31.71|31.46|31.71|31.52|31.53|31.36|8
1744207390000|2025-04-09 14:03:10|31.6|31.52|31.56|31.31|31.68|31.54|31.45|31.31|7
1744207400000|2025-04-09 14:03:20|31.48|31.4|31.56|31.31|31.56|31.4|31.48|31.31|10
1744207410000|2025-04-09 14:03:30|31.48|31.4|31.48|31.4|31.56|31.4|31.48|31.31|0
1744207420000|2025-04-09 14:03:40|31.5|31.42|31.64|31.56|31.64|31.56|31.5|31.42|12
1744207430000|2025-04-09 14:03:50|31.68|31.6|31.72|31.47|31.74|31.6|31.68|31.47|0
1744207440000|2025-04-09 14:04:00|31.64|31.56|31.75|31.67|31.77|31.67|31.64|31.52|0
1744207450000|2025-04-09 14:04:10|31.84|31.59|31.77|31.52|31.84|31.65|31.68|31.52|0
1744207460000|2025-04-09 14:04:20|31.69|31.61|31.77|31.52|31.82|31.65|31.69|31.52|0
1744207470000|2025-04-09 14:04:30|31.69|31.61|31.71|31.63|31.71|31.63|31.69|31.61|0
1744207480000|2025-04-09 14:04:40|31.69|31.61|31.82|31.57|31.82|31.66|31.69|31.55|2
1744207490000|2025-04-09 14:04:50|31.74|31.66|31.7|31.62|31.82|31.66|31.7|31.54|3
1744207500000|2025-04-09 14:05:00|31.79|31.54|31.74|31.66|31.82|31.66|31.7|31.54|11
1744207510000|2025-04-09 14:05:10|31.73|31.65|31.98|31.73|31.98|31.81|31.73|31.59|9
1744207520000|2025-04-09 14:05:20|31.9|31.82|32.04|31.79|32.07|31.9|31.9|31.79|4
1744207530000|2025-04-09 14:05:30|31.96|31.88|32.02|31.94|32.04|31.94|31.96|31.79|4
1744207540000|2025-04-09 14:05:40|32.01|31.93|32.19|31.94|32.19|32.02|32.01|31.9|41
1744207550000|2025-04-09 14:05:50|32.1|32.02|32.12|32.04|32.13|32.05|32.09|32.01|3
1744207560000|2025-04-09 14:06:00|32.21|31.96|32.29|32.21|32.31|32.21|32.13|31.96|34
1744207570000|2025-04-09 14:06:10|32.36|32.11|32.25|32.17|32.36|32.19|32.23|32.06|4
1744207580000|2025-04-09 14:06:20|32.21|32.13|32.41|32.16|32.41|32.18|32.21|32.11|35
1744207590000|2025-04-09 14:06:30|32.31|32.23|32.39|32.14|32.45|32.29|32.31|32.14|32
1744207600000|2025-04-09 14:06:40|32.3|32.22|32.21|32.13|32.34|32.22|32.21|32.04|0
1744207610000|2025-04-09 14:06:50|32.27|32.02|32.19|32.11|32.28|32.12|32.16|32|57
1744207620000|2025-04-09 14:07:00|32.26|32.18|32.32|32.24|32.4|32.24|32.26|32.1|15
1744207630000|2025-04-09 14:07:10|32.33|32.25|32.39|32.31|32.47|32.31|32.32|32.17|57
1744207640000|2025-04-09 14:07:20|32.52|32.27|32.44|32.36|32.56|32.4|32.44|32.27|0
1744207650000|2025-04-09 14:07:30|32.43|32.35|32.57|32.49|32.57|32.49|32.43|32.32|127
1744207660000|2025-04-09 14:07:40|32.59|32.51|32.63|32.38|32.68|32.52|32.5|32.34|12
1744207670000|2025-04-09 14:07:50|32.61|32.36|32.66|32.41|32.68|32.51|32.52|32.36|21
1744207680000|2025-04-09 14:08:00|32.68|32.43|32.54|32.29|32.68|32.52|32.43|32.28|52
1744207690000|2025-04-09 14:08:10|32.48|32.4|32.49|32.24|32.56|32.41|32.4|32.24|230
1744207700000|2025-04-09 14:08:20|32.51|32.26|32.51|32.26|32.54|32.38|32.45|32.26|5
1744207710000|2025-04-09 14:08:30|32.43|32.35|32.46|32.38|32.47|32.39|32.43|32.35|2
1744207720000|2025-04-09 14:08:40|32.44|32.36|32.44|32.36|32.46|32.38|32.43|32.35|6
1744207730000|2025-04-09 14:08:50|32.48|32.23|32.31|32.23|32.48|32.31|32.29|32.15|44
1744207740000|2025-04-09 14:09:00|32.35|32.1|32.27|32.19|32.4|32.26|32.27|32.1|12
1744207750000|2025-04-09 14:09:10|32.35|32.1|32.34|32.26|32.4|32.26|32.24|32.1|1
1744207760000|2025-04-09 14:09:20|32.32|32.24|32.29|32.21|32.4|32.28|32.29|32.15|1
1744207770000|2025-04-09 14:09:30|32.28|32.2|32.43|32.18|32.43|32.27|32.26|32.1|11
1744207780000|2025-04-09 14:09:40|32.32|32.24|32.38|32.13|32.43|32.27|32.32|32.13|1
1744207790000|2025-04-09 14:09:50|32.3|32.22|32.38|32.13|32.41|32.22|32.3|32.13|1
1744207800000|2025-04-09 14:10:00|32.4|32.15|32.19|32.11|32.41|32.26|32.17|32.03|20
1744207810000|2025-04-09 14:10:10|32.15|32.07|32.15|32.07|32.27|32.13|32.12|31.98|5
1744207820000|2025-04-09 14:10:20|32.23|31.98|32.14|32.06|32.23|32.06|32.14|31.98|10
1744207830000|2025-04-09 14:10:30|32.23|31.98|32.07|31.99|32.25|32.06|32.07|31.94|1
1744207840000|2025-04-09 14:10:40|32.09|32.01|32.11|32.03|32.17|32.05|32.06|31.9|4
1744207850000|2025-04-09 14:10:50|32.09|32.01|32.05|31.97|32.16|32.04|32.05|31.91|41
1744207860000|2025-04-09 14:11:00|32.13|31.88|31.98|31.9|32.13|31.92|31.93|31.76|11
1744207870000|2025-04-09 14:11:10|32.06|31.81|32.12|31.87|32.13|31.97|31.98|31.81|3
1744207880000|2025-04-09 14:11:20|32.04|31.96|32.07|31.82|32.13|31.96|31.99|31.82|0
1744207890000|2025-04-09 14:11:30|32.08|31.83|32.1|31.85|32.12|31.96|32.02|31.83|0
1744207900000|2025-04-09 14:11:40|31.99|31.91|31.98|31.73|32.02|31.91|31.91|31.73|7
1744207910000|2025-04-09 14:11:50|31.89|31.81|31.94|31.69|31.94|31.81|31.83|31.67|44
1744207920000|2025-04-09 14:12:00|31.86|31.78|31.85|31.77|31.99|31.83|31.85|31.67|3
1744207930000|2025-04-09 14:12:10|31.91|31.66|31.98|31.73|31.98|31.81|31.84|31.66|38
1744207940000|2025-04-09 14:12:20|31.92|31.84|32.04|31.79|32.05|31.9|31.9|31.74|9
1744207950000|2025-04-09 14:12:30|31.95|31.87|32.04|31.79|32.04|31.87|31.95|31.78|0
1744207960000|2025-04-09 14:12:40|31.96|31.88|32.04|31.79|32.04|31.9|31.96|31.79|0
1744207970000|2025-04-09 14:12:50|31.95|31.87|32.09|31.84|32.09|31.92|31.91|31.79|34
1744207980000|2025-04-09 14:13:00|32.11|31.86|32.1|32.02|32.16|32.02|32.08|31.86|0
1744207990000|2025-04-09 14:13:10|32.11|32.03|32.27|32.02|32.27|32.05|32.08|31.92|27
1744208000000|2025-04-09 14:13:20|32.18|32.1|32.23|32.15|32.27|32.15|32.14|31.97|4
1744208010000|2025-04-09 14:13:30|32.31|32.06|32.3|32.05|32.31|32.17|32.21|32.05|25
1744208020000|2025-04-09 14:13:40|32.19|32.11|32.21|32.13|32.3|32.13|32.19|32.05|0
1744208030000|2025-04-09 14:13:50|32.3|32.05|32.24|32.16|32.32|32.16|32.21|32.04|4
1744208040000|2025-04-09 14:14:00|32.26|32.18|32.36|32.11|32.36|32.2|32.26|32.1|1
1744208050000|2025-04-09 14:14:10|32.28|32.2|32.46|32.21|32.46|32.32|32.28|32.16|10
1744208060000|2025-04-09 14:14:20|32.39|32.31|32.47|32.39|32.52|32.39|32.38|32.27|9
1744208070000|2025-04-09 14:14:30|32.49|32.41|32.51|32.43|32.53|32.44|32.45|32.28|26
1744208080000|2025-04-09 14:14:40|32.44|32.36|32.41|32.33|32.55|32.38|32.41|32.25|22
1744208090000|2025-04-09 14:14:50|32.5|32.25|32.55|32.3|32.6|32.44|32.42|32.25|1
1744208100000|2025-04-09 14:15:00|32.47|32.39|32.33|32.25|32.56|32.39|32.31|32.14|41
1744208110000|2025-04-09 14:15:10|32.31|32.23|32.3|32.05|32.36|32.23|32.24|32.05|1
1744208120000|2025-04-09 14:15:20|32.22|32.14|32.3|32.05|32.3|32.18|32.22|32.05|0
1744208130000|2025-04-09 14:15:30|32.32|32.07|32.32|32.24|32.35|32.24|32.24|32.05|26
1744208140000|2025-04-09 14:15:40|32.38|32.13|32.34|32.26|32.4|32.26|32.3|32.11|4
1744208150000|2025-04-09 14:15:50|32.41|32.16|32.46|32.21|32.46|32.25|32.33|32.16|0
1744208160000|2025-04-09 14:16:00|32.44|32.19|32.46|32.21|32.46|32.29|32.33|32.16|0
1744208170000|2025-04-09 14:16:10|32.44|32.19|32.32|32.24|32.44|32.3|32.3|32.13|9
1744208180000|2025-04-09 14:16:20|32.31|32.23|32.31|32.23|32.43|32.27|32.3|32.16|25
1744208190000|2025-04-09 14:16:30|32.3|32.22|32.24|32.16|32.3|32.22|32.24|32.16|1
1744208200000|2025-04-09 14:16:40|32.22|32.14|32.25|32.17|32.29|32.19|32.2|32.04|5
1744208210000|2025-04-09 14:16:50|32.27|32.19|32.19|32.11|32.31|32.21|32.19|32.04|0
1744208220000|2025-04-09 14:17:00|32.22|32.14|32.22|32.14|32.33|32.19|32.22|32.08|31
1744208230000|2025-04-09 14:17:10|32.25|32.17|32.25|32|32.33|32.19|32.17|31.98|17
1744208240000|2025-04-09 14:17:20|32.23|31.98|32.11|32.03|32.27|32.13|32.11|31.95|171
1744208250000|2025-04-09 14:17:30|32.2|31.95|32.2|31.95|32.25|32.09|32.12|31.95|2
1744208260000|2025-04-09 14:17:40|32.12|32.04|32.12|32.04|32.25|32.04|32.12|31.96|0
1744208270000|2025-04-09 14:17:50|32.2|31.95|32.18|31.93|32.2|32.04|32.12|31.93|1
1744208280000|2025-04-09 14:18:00|32.2|31.95|32.16|32.08|32.25|32.08|32.12|31.95|0
1744208290000|2025-04-09 14:18:10|32.22|31.97|32.25|32|32.25|32.08|32.09|31.95|0
1744208300000|2025-04-09 14:18:20|32.27|32.02|32.23|32.15|32.31|32.15|32.19|32|7
1744208310000|2025-04-09 14:18:30|32.32|32.07|32.36|32.11|32.36|32.2|32.26|32.07|0
1744208320000|2025-04-09 14:18:40|32.34|32.09|32.28|32.2|32.34|32.2|32.21|32.07|0
1744208330000|2025-04-09 14:18:50|32.36|32.11|32.36|32.11|32.36|32.2|32.23|32.06|50
1744208340000|2025-04-09 14:19:00|32.28|32.2|32.31|32.23|32.42|32.23|32.26|32.1|41
1744208350000|2025-04-09 14:19:10|32.32|32.24|32.43|32.18|32.45|32.26|32.29|32.13|7
1744208360000|2025-04-09 14:19:20|32.41|32.16|32.39|32.14|32.45|32.26|32.29|32.12|0
1744208370000|2025-04-09 14:19:30|32.37|32.12|32.24|32.16|32.37|32.19|32.22|32.08|20
1744208380000|2025-04-09 14:19:40|32.26|32.18|32.3|32.05|32.32|32.18|32.24|32.05|2
1744208390000|2025-04-09 14:19:50|32.32|32.07|32.19|32.11|32.32|32.13|32.12|31.95|15
1744208400000|2025-04-09 14:20:00|32.17|32.09|32.15|32.07|32.3|32.14|32.12|32.04|22
1744208410000|2025-04-09 14:20:10|32.17|32.09|32.18|31.93|32.2|32.09|32.12|31.93|2
1744208420000|2025-04-09 14:20:20|32.07|31.99|32.1|31.85|32.13|32.01|32.07|31.85|25
1744208430000|2025-04-09 14:20:30|32.01|31.93|31.93|31.85|32.04|31.93|31.93|31.76|20
1744208440000|2025-04-09 14:20:40|31.94|31.86|32.08|32|32.11|32|31.94|31.86|10
1744208450000|2025-04-09 14:20:50|32.06|31.98|32.17|31.92|32.19|32.03|32.03|31.92|5
1744208460000|2025-04-09 14:21:00|32.11|32.03|32.08|32|32.17|32.06|32.06|31.92|15
1744208470000|2025-04-09 14:21:10|32.06|31.98|32.18|32.1|32.24|32.13|32.03|31.86|1
1744208480000|2025-04-09 14:21:20|32.27|32.02|32.23|32.15|32.37|32.2|32.21|32.02|0
1744208490000|2025-04-09 14:21:30|32.27|32.02|32.29|32.21|32.38|32.21|32.19|32.02|3
1744208500000|2025-04-09 14:21:40|32.27|32.19|32.24|32.16|32.34|32.19|32.24|32.07|10
1744208510000|2025-04-09 14:21:50|32.33|32.08|32.3|32.22|32.38|32.22|32.25|32.08|1
1744208520000|2025-04-09 14:22:00|32.38|32.13|32.44|32.36|32.44|32.36|32.3|32.13|2
1744208530000|2025-04-09 14:22:10|32.47|32.39|32.5|32.42|32.58|32.42|32.44|32.31|20
1744208540000|2025-04-09 14:22:20|32.59|32.34|32.64|32.39|32.64|32.45|32.53|32.34|0
1744208550000|2025-04-09 14:22:30|32.58|32.5|32.61|32.53|32.72|32.55|32.58|32.44|0
1744208560000|2025-04-09 14:22:40|32.59|32.51|32.58|32.5|32.67|32.51|32.53|32.39|1
1744208570000|2025-04-09 14:22:50|32.56|32.48|32.54|32.29|32.64|32.48|32.48|32.29|0
1744208580000|2025-04-09 14:23:00|32.52|32.27|32.57|32.32|32.57|32.45|32.46|32.27|50
1744208590000|2025-04-09 14:23:10|32.55|32.3|32.26|32.01|32.55|32.38|32.21|32.01|9
1744208600000|2025-04-09 14:23:20|32.17|32.09|32.17|32.09|32.18|32.1|32.15|32.07|26
1744208610000|2025-04-09 14:23:30|32.21|31.96|32.16|31.91|32.21|32.02|32.08|31.91|0
1744208620000|2025-04-09 14:23:40|32.08|32|32.21|31.96|32.23|32.06|32.08|31.91|0
1744208630000|2025-04-09 14:23:50|32.23|31.98|32.12|32.04|32.23|32.07|32.12|31.96|0
1744208640000|2025-04-09 14:24:00|32.14|32.06|32.2|31.95|32.2|32.08|32.12|31.95|5
1744208650000|2025-04-09 14:24:10|32.22|31.97|32.19|31.94|32.22|32.05|32.11|31.94|0
1744208660000|2025-04-09 14:24:20|32.13|32.05|32.18|32.1|32.24|32.1|32.08|31.94|0
1744208670000|2025-04-09 14:24:30|32.16|32.08|32.3|32.05|32.3|32.12|32.16|31.99|8
1744208680000|2025-04-09 14:24:40|32.22|32.14|32.3|32.05|32.35|32.18|32.22|32.05|0
1744208690000|2025-04-09 14:24:50|32.22|32.14|32.3|32.05|32.3|32.18|32.22|32.05|0
1744208700000|2025-04-09 14:25:00|32.22|32.14|32.27|32.19|32.35|32.19|32.22|32.05|1
1744208710000|2025-04-09 14:25:10|32.35|32.1|32.19|32.11|32.35|32.11|32.19|32.03|0
1744208720000|2025-04-09 14:25:20|32.21|32.13|32.22|32.14|32.3|32.14|32.21|32.05|0
1744208730000|2025-04-09 14:25:30|32.23|32.15|32.25|32|32.35|32.19|32.18|32|2
1744208740000|2025-04-09 14:25:40|32.17|32.09|32.33|32.08|32.35|32.19|32.17|32.06|5
1744208750000|2025-04-09 14:25:50|32.35|32.1|32.27|32.19|32.35|32.23|32.27|32.1|0
1744208760000|2025-04-09 14:26:00|32.29|32.21|32.46|32.21|32.46|32.34|32.29|32.15|6
1744208770000|2025-04-09 14:26:10|32.37|32.29|32.38|32.13|32.43|32.29|32.3|32.13|0
1744208780000|2025-04-09 14:26:20|32.29|32.21|32.31|32.06|32.36|32.21|32.22|32.06|0
1744208790000|2025-04-09 14:26:30|32.22|32.14|32.17|32.09|32.31|32.14|32.17|32|1
1744208800000|2025-04-09 14:26:40|32.25|32|32.27|32.19|32.35|32.19|32.17|32|7
1744208810000|2025-04-09 14:26:50|32.36|32.11|32.29|32.04|32.36|32.15|32.23|32.04|0
1744208820000|2025-04-09 14:27:00|32.31|32.06|32.26|32.18|32.42|32.23|32.23|32.06|12
1744208830000|2025-04-09 14:27:10|32.24|32.16|32.29|32.21|32.29|32.21|32.21|32.13|1
1744208840000|2025-04-09 14:27:20|32.26|32.18|32.29|32.21|32.29|32.21|32.26|32.18|0
1744208850000|2025-04-09 14:27:30|32.26|32.18|32.26|32.18|32.37|32.21|32.26|32.1|1
1744208860000|2025-04-09 14:27:40|32.37|32.12|32.31|32.23|32.37|32.26|32.26|32.12|1
1744208870000|2025-04-09 14:27:50|32.33|32.25|32.29|32.21|32.42|32.26|32.28|32.15|0
1744208880000|2025-04-09 14:28:00|32.26|32.18|32.39|32.31|32.43|32.31|32.26|32.18|8
1744208890000|2025-04-09 14:28:10|32.44|32.36|32.41|32.33|32.44|32.36|32.41|32.33|1
1744208900000|2025-04-09 14:28:20|32.39|32.31|32.33|32.25|32.47|32.33|32.31|32.17|4
1744208910000|2025-04-09 14:28:30|32.31|32.23|32.42|32.17|32.42|32.25|32.31|32.17|1
1744208920000|2025-04-09 14:28:40|32.34|32.26|32.36|32.28|32.52|32.36|32.34|32.22|14
1744208930000|2025-04-09 14:28:50|32.45|32.2|32.34|32.26|32.47|32.31|32.34|32.2|14
1744208940000|2025-04-09 14:29:00|32.33|32.25|32.3|32.22|32.37|32.26|32.28|32.07|11
1744208950000|2025-04-09 14:29:10|32.32|32.24|32.32|32.24|32.41|32.25|32.32|32.16|0
1744208960000|2025-04-09 14:29:20|32.3|32.22|32.35|32.1|32.36|32.22|32.24|32.1|1
1744208970000|2025-04-09 14:29:30|32.36|32.11|32.27|32.19|32.36|32.19|32.27|32.08|0
1744208980000|2025-04-09 14:29:40|32.35|32.1|32.31|32.06|32.35|32.14|32.22|32.06|0
1744208990000|2025-04-09 14:29:50|32.35|32.1|32.35|32.1|32.35|32.19|32.27|32.1|0
1744209000000|2025-04-09 14:30:00|32.22|32.14|32.32|32.07|32.37|32.2|32.22|32.06|6
1744209010000|2025-04-09 14:30:10|32.23|32.15|32.04|31.96|32.32|32.15|32.03|31.95|19
1744209020000|2025-04-09 14:30:20|32.03|31.95|32.14|32.06|32.22|32.06|32.03|31.87|8
1744209030000|2025-04-09 14:30:30|32.22|31.97|32.09|32.01|32.22|32.06|32.09|31.97|2
1744209040000|2025-04-09 14:30:40|32.22|31.97|32.22|31.97|32.22|32.05|32.09|31.93|1
1744209050000|2025-04-09 14:30:50|32.13|32.05|32.08|32|32.13|32.05|32.08|32|2
1744209060000|2025-04-09 14:31:00|32.07|31.99|32.17|31.92|32.17|32|32.03|31.91|4
1744209070000|2025-04-09 14:31:10|32.08|32|32.03|31.95|32.17|32|32.03|31.89|0
1744209080000|2025-04-09 14:31:20|32.08|32|32.08|32|32.09|32.01|32.04|31.96|145
1744209090000|2025-04-09 14:31:30|32.04|31.96|31.96|31.88|32.09|32|31.96|31.81|67
1744209100000|2025-04-09 14:31:40|32|31.92|32.09|32.01|32.1|32.01|32|31.85|17
1744209110000|2025-04-09 14:31:50|32.11|32.03|32.2|31.95|32.2|32.03|32.11|31.95|3
1744209120000|2025-04-09 14:32:00|32.12|32.04|32.13|31.88|32.2|32.06|32.07|31.88|0
1744209130000|2025-04-09 14:32:10|32.04|31.96|32.01|31.93|32.11|31.96|31.99|31.86|3
1744209140000|2025-04-09 14:32:20|31.99|31.91|32.01|31.93|32.01|31.93|31.99|31.91|0
1744209150000|2025-04-09 14:32:30|32.05|31.8|31.98|31.73|32.05|31.86|31.88|31.71|21
1744209160000|2025-04-09 14:32:40|31.9|31.82|31.8|31.72|31.9|31.82|31.8|31.72|5
1744209170000|2025-04-09 14:32:50|31.88|31.63|31.94|31.69|31.94|31.76|31.72|31.63|35
1744209180000|2025-04-09 14:33:00|31.93|31.68|31.75|31.67|31.93|31.77|31.74|31.58|5
1744209190000|2025-04-09 14:33:10|31.83|31.58|31.84|31.59|31.84|31.67|31.7|31.54|0
1744209200000|2025-04-09 14:33:20|31.76|31.68|31.88|31.63|31.89|31.7|31.76|31.59|0
1744209210000|2025-04-09 14:33:30|31.89|31.64|31.82|31.74|31.89|31.77|31.8|31.64|0
1744209220000|2025-04-09 14:33:40|31.8|31.72|31.91|31.83|31.99|31.85|31.8|31.68|4
1744209230000|2025-04-09 14:33:50|31.89|31.81|31.97|31.72|32.02|31.81|31.83|31.67|4
1744209240000|2025-04-09 14:34:00|31.95|31.7|31.79|31.71|31.95|31.76|31.79|31.63|1
1744209250000|2025-04-09 14:34:10|31.88|31.63|31.85|31.6|31.88|31.71|31.79|31.6|1
1744209260000|2025-04-09 14:34:20|31.77|31.69|31.85|31.6|31.85|31.69|31.76|31.6|0
1744209270000|2025-04-09 14:34:30|31.76|31.68|31.7|31.62|31.76|31.68|31.7|31.62|0
1744209280000|2025-04-09 14:34:40|31.72|31.64|31.75|31.67|31.83|31.67|31.72|31.56|1
1744209290000|2025-04-09 14:34:50|31.79|31.71|31.75|31.67|31.86|31.72|31.75|31.61|2
1744209300000|2025-04-09 14:35:00|31.84|31.59|31.76|31.68|31.86|31.72|31.75|31.59|1
1744209310000|2025-04-09 14:35:10|31.8|31.72|31.81|31.73|31.81|31.73|31.8|31.72|2
1744209320000|2025-04-09 14:35:20|31.79|31.71|31.81|31.73|31.95|31.78|31.79|31.7|11
1744209330000|2025-04-09 14:35:30|31.79|31.71|31.77|31.69|31.9|31.73|31.76|31.65|1
1744209340000|2025-04-09 14:35:40|31.79|31.71|31.77|31.69|31.9|31.74|31.77|31.63|1
1744209350000|2025-04-09 14:35:50|31.76|31.68|31.77|31.69|31.79|31.71|31.76|31.68|0
1744209360000|2025-04-09 14:36:00|31.82|31.74|31.92|31.84|31.94|31.86|31.82|31.74|14
1744209370000|2025-04-09 14:36:10|31.94|31.86|32.02|31.77|32.03|31.86|31.94|31.77|1
1744209380000|2025-04-09 14:36:20|31.94|31.86|31.92|31.84|32.02|31.86|31.92|31.77|0
1744209390000|2025-04-09 14:36:30|31.9|31.82|31.91|31.83|31.92|31.84|31.9|31.82|3
1744209400000|2025-04-09 14:36:40|31.93|31.85|32.05|31.8|32.05|31.88|31.91|31.8|7
1744209410000|2025-04-09 14:36:50|31.96|31.88|31.96|31.88|32.05|31.88|31.96|31.8|0
1744209420000|2025-04-09 14:37:00|32.05|31.8|32.21|32.13|32.21|32.13|31.97|31.8|47
1744209430000|2025-04-09 14:37:10|32.27|32.02|32.31|32.23|32.37|32.23|32.13|31.96|155
1744209440000|2025-04-09 14:37:20|32.33|32.25|32.27|32.19|32.33|32.25|32.27|32.19|17
1744209450000|2025-04-09 14:37:30|32.26|32.18|32.18|32.1|32.26|32.18|32.18|32.1|98
1744209460000|2025-04-09 14:37:40|32.17|32.09|32.17|32.09|32.27|32.1|32.13|32.02|13
1744209470000|2025-04-09 14:37:50|32.27|32.02|32.18|32.1|32.27|32.1|32.17|32.02|21
1744209480000|2025-04-09 14:38:00|32.27|32.02|32.18|32.1|32.27|32.1|32.18|32.02|11
1744209490000|2025-04-09 14:38:10|32.21|32.13|32.21|32.13|32.21|32.13|32.21|32.13|3
1744209500000|2025-04-09 14:38:20|32.26|32.18|32.33|32.25|32.42|32.25|32.26|32.17|7
1744209510000|2025-04-09 14:38:30|32.28|32.2|32.44|32.19|32.44|32.2|32.28|32.19|2
1744209520000|2025-04-09 14:38:40|32.35|32.27|32.46|32.21|32.46|32.27|32.28|32.14|0
1744209530000|2025-04-09 14:38:50|32.37|32.29|32.51|32.26|32.51|32.35|32.37|32.21|1
1744209540000|2025-04-09 14:39:00|32.43|32.35|32.61|32.36|32.61|32.4|32.43|32.26|6
1744209550000|2025-04-09 14:39:10|32.53|32.45|32.61|32.36|32.61|32.48|32.5|32.36|25
1744209560000|2025-04-09 14:39:20|32.53|32.45|32.56|32.31|32.56|32.45|32.45|32.31|9
1744209570000|2025-04-09 14:39:30|32.48|32.4|32.43|32.35|32.48|32.4|32.43|32.35|0
1744209580000|2025-04-09 14:39:40|32.45|32.37|32.48|32.4|32.56|32.4|32.43|32.29|0
1744209590000|2025-04-09 14:39:50|32.46|32.38|32.43|32.35|32.56|32.4|32.43|32.29|0
1744209600000|2025-04-09 14:40:00|32.54|32.29|32.48|32.4|32.54|32.42|32.48|32.29|0
1744209610000|2025-04-09 14:40:10|32.5|32.42|32.48|32.4|32.5|32.42|32.48|32.4|1
1744209620000|2025-04-09 14:40:20|32.5|32.42|32.48|32.4|32.56|32.48|32.48|32.4|32
1744209630000|2025-04-09 14:40:30|32.53|32.45|32.53|32.45|32.53|32.45|32.53|32.45|3
1744209640000|2025-04-09 14:40:40|32.61|32.36|32.51|32.26|32.61|32.4|32.43|32.26|0
1744209650000|2025-04-09 14:40:50|32.43|32.35|32.46|32.21|32.51|32.35|32.43|32.21|3
1744209660000|2025-04-09 14:41:00|32.38|32.3|32.49|32.24|32.49|32.35|32.38|32.21|1
1744209670000|2025-04-09 14:41:10|32.51|32.26|32.51|32.26|32.53|32.35|32.43|32.26|0
1744209680000|2025-04-09 14:41:20|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1744209690000|2025-04-09 14:41:30|32.51|32.26|32.43|32.35|32.51|32.38|32.43|32.24|150
1744209700000|2025-04-09 14:41:40|32.49|32.24|32.46|32.21|32.49|32.32|32.37|32.21|15
1744209710000|2025-04-09 14:41:50|32.37|32.29|32.51|32.43|32.55|32.47|32.37|32.21|8
1744209720000|2025-04-09 14:42:00|32.53|32.45|32.53|32.45|32.59|32.45|32.5|32.34|17
1744209730000|2025-04-09 14:42:10|32.51|32.43|32.53|32.28|32.54|32.43|32.46|32.27|28
1744209740000|2025-04-09 14:42:20|32.55|32.3|32.47|32.39|32.55|32.41|32.47|32.3|0
1744209750000|2025-04-09 14:42:30|32.49|32.41|32.53|32.45|32.55|32.47|32.49|32.41|8
1744209760000|2025-04-09 14:42:40|32.52|32.44|32.47|32.39|32.61|32.44|32.47|32.36|6
1744209770000|2025-04-09 14:42:50|32.48|32.4|32.46|32.38|32.48|32.4|32.46|32.38|9
1744209780000|2025-04-09 14:43:00|32.48|32.4|32.48|32.4|32.51|32.43|32.48|32.4|6
1744209790000|2025-04-09 14:43:10|32.47|32.39|32.52|32.44|32.52|32.44|32.42|32.34|21
1744209800000|2025-04-09 14:43:20|32.55|32.47|32.52|32.44|32.55|32.47|32.52|32.44|0
1744209810000|2025-04-09 14:43:30|32.5|32.42|32.47|32.39|32.58|32.42|32.47|32.33|4
1744209820000|2025-04-09 14:43:40|32.56|32.31|32.48|32.4|32.56|32.43|32.48|32.31|7
1744209830000|2025-04-09 14:43:50|32.49|32.41|32.53|32.45|32.53|32.45|32.49|32.41|5
1744209840000|2025-04-09 14:44:00|32.56|32.48|32.58|32.5|32.59|32.51|32.56|32.48|64
1744209850000|2025-04-09 14:44:10|32.57|32.49|32.62|32.54|32.62|32.54|32.57|32.49|62
1744209860000|2025-04-09 14:44:20|32.7|32.45|32.59|32.51|32.7|32.51|32.59|32.45|1
1744209870000|2025-04-09 14:44:30|32.57|32.49|32.59|32.51|32.59|32.51|32.57|32.49|1
1744209880000|2025-04-09 14:44:40|32.56|32.48|32.56|32.48|32.56|32.48|32.56|32.48|1
1744209890000|2025-04-09 14:44:50|32.57|32.49|32.57|32.49|32.66|32.49|32.57|32.41|55
1744209900000|2025-04-09 14:45:00|32.6|32.52|32.57|32.49|32.63|32.55|32.57|32.49|218
1744209910000|2025-04-09 14:45:10|32.55|32.47|32.57|32.49|32.57|32.49|32.54|32.46|16
1744209920000|2025-04-09 14:45:20|32.55|32.47|32.54|32.46|32.55|32.47|32.54|32.46|12
1744209930000|2025-04-09 14:45:30|32.62|32.37|32.51|32.43|32.62|32.43|32.49|32.32|2
1744209940000|2025-04-09 14:45:40|32.56|32.48|32.56|32.48|32.59|32.51|32.56|32.48|11
1744209950000|2025-04-09 14:45:50|32.64|32.39|32.53|32.45|32.64|32.46|32.53|32.37|0
1744209960000|2025-04-09 14:46:00|32.51|32.43|32.58|32.33|32.58|32.44|32.48|32.33|12
1744209970000|2025-04-09 14:46:10|32.48|32.4|32.44|32.36|32.58|32.42|32.44|32.29|32
1744209980000|2025-04-09 14:46:20|32.46|32.38|32.45|32.37|32.49|32.41|32.45|32.37|10
1744209990000|2025-04-09 14:46:30|32.43|32.35|32.45|32.37|32.45|32.37|32.43|32.35|11
1744210010000|2025-04-09 14:46:50|32.4|32.32|32.45|32.37|32.45|32.37|32.4|32.32|11
1744210020000|2025-04-09 14:47:00|32.48|32.4|32.4|32.32|32.48|32.4|32.4|32.32|2
1744210030000|2025-04-09 14:47:10|32.39|32.31|32.31|32.23|32.39|32.31|32.31|32.23|60
1744210040000|2025-04-09 14:47:20|32.3|32.22|32.25|32.17|32.3|32.22|32.25|32.17|59
1744210050000|2025-04-09 14:47:30|32.19|32.11|32.19|32.11|32.19|32.11|32.19|32.11|0
1744210060000|2025-04-09 14:47:40|32.23|32.15|32.21|32.13|32.25|32.17|32.2|32.12|8
1744210070000|2025-04-09 14:47:50|32.23|32.15|32.31|32.23|32.31|32.23|32.23|32.15|7
1744210080000|2025-04-09 14:48:00|32.32|32.24|32.32|32.24|32.32|32.24|32.32|32.24|11
1744210090000|2025-04-09 14:48:10|32.34|32.26|32.37|32.29|32.39|32.31|32.34|32.26|10
1744210100000|2025-04-09 14:48:20|32.39|32.31|32.43|32.35|32.46|32.38|32.39|32.31|79
1744210110000|2025-04-09 14:48:30|32.45|32.37|32.54|32.46|32.55|32.47|32.43|32.35|18
1744210120000|2025-04-09 14:48:40|32.52|32.44|32.57|32.49|32.57|32.49|32.52|32.44|0
1744210130000|2025-04-09 14:48:50|32.65|32.4|32.57|32.49|32.65|32.49|32.54|32.35|24
1744210140000|2025-04-09 14:49:00|32.59|32.51|32.64|32.56|32.64|32.56|32.57|32.49|61
1744210150000|2025-04-09 14:49:10|32.62|32.54|32.58|32.5|32.7|32.54|32.58|32.45|4
1744210160000|2025-04-09 14:49:20|32.59|32.51|32.68|32.6|32.68|32.6|32.59|32.51|308
1744210170000|2025-04-09 14:49:30|32.7|32.62|32.7|32.62|32.7|32.62|32.7|32.62|4
1744210180000|2025-04-09 14:49:40|32.72|32.64|32.7|32.62|32.72|32.64|32.7|32.62|4
1744210200000|2025-04-09 14:50:00|32.69|32.61|32.68|32.6|32.7|32.62|32.68|32.6|48
1744210210000|2025-04-09 14:50:10|32.65|32.57|32.67|32.59|32.68|32.6|32.57|32.49|126
1744210220000|2025-04-09 14:50:20|32.76|32.51|32.65|32.57|32.8|32.64|32.65|32.51|23
1744210230000|2025-04-09 14:50:30|32.69|32.61|32.81|32.56|32.81|32.64|32.69|32.56|5
1744210240000|2025-04-09 14:50:40|32.73|32.65|32.83|32.75|32.83|32.75|32.73|32.65|4
1744210250000|2025-04-09 14:50:50|32.91|32.66|32.91|32.66|32.91|32.66|32.91|32.66|2
1744210260000|2025-04-09 14:51:00|32.83|32.75|32.87|32.79|32.95|32.79|32.83|32.68|8
1744210270000|2025-04-09 14:51:10|32.85|32.77|32.95|32.7|32.95|32.78|32.85|32.69|33
1744210280000|2025-04-09 14:51:20|32.87|32.79|32.87|32.79|32.98|32.82|32.87|32.71|5
1744210290000|2025-04-09 14:51:30|32.86|32.78|32.96|32.71|32.98|32.81|32.86|32.71|6
1744210300000|2025-04-09 14:51:40|32.97|32.72|33.04|32.79|33.04|32.85|32.89|32.72|13
1744210310000|2025-04-09 14:51:50|32.95|32.87|32.92|32.84|32.95|32.87|32.9|32.82|9
1744210320000|2025-04-09 14:52:00|32.94|32.86|33.02|32.94|33.02|32.94|32.94|32.86|7
1744210330000|2025-04-09 14:52:10|33.04|32.96|33.08|33|33.16|33.02|33.02|32.91|6
1744210340000|2025-04-09 14:52:20|33.12|33.04|33.08|33|33.12|33.04|33.08|33|0
1744210350000|2025-04-09 14:52:30|33.06|32.98|33.1|33.02|33.18|33.04|33.05|32.93|2
1744210360000|2025-04-09 14:52:40|33.08|33|33.08|32.83|33.16|33|33.03|32.83|18
1744210370000|2025-04-09 14:52:50|33.1|32.85|33.08|33|33.16|33|33.02|32.85|20
1744210380000|2025-04-09 14:53:00|33.16|32.91|33.04|32.79|33.16|32.99|32.98|32.79|11
1744210390000|2025-04-09 14:53:10|32.96|32.88|33.03|32.78|33.04|32.9|32.96|32.78|0
1744210400000|2025-04-09 14:53:20|32.95|32.87|32.92|32.84|33.03|32.87|32.92|32.78|12
1744210410000|2025-04-09 14:53:30|32.94|32.86|33.01|32.93|33.09|32.95|32.94|32.82|19
1744210420000|2025-04-09 14:53:40|33.03|32.95|33.05|32.97|33.05|32.97|33.03|32.95|0
1744210430000|2025-04-09 14:53:50|33.11|32.86|33|32.92|33.11|32.92|33|32.84|0
1744210440000|2025-04-09 14:54:00|33.02|32.94|33.03|32.95|33.03|32.95|33.02|32.94|9
1744210450000|2025-04-09 14:54:10|33.1|33.02|33.1|33.02|33.19|33.02|33.1|32.94|11
1744210460000|2025-04-09 14:54:20|33.18|32.93|33.1|33.02|33.18|33.02|33.1|32.93|27
1744210470000|2025-04-09 14:54:30|33.18|32.93|33.01|32.93|33.2|33.03|33.01|32.87|2
1744210480000|2025-04-09 14:54:40|33|32.92|33|32.92|33|32.92|33|32.92|2
1744210490000|2025-04-09 14:54:50|33.08|32.83|32.98|32.9|33.08|32.9|32.98|32.81|0
1744210500000|2025-04-09 14:55:00|33.06|32.81|32.95|32.7|33.06|32.87|32.93|32.7|17
1744210510000|2025-04-09 14:55:10|32.87|32.79|32.91|32.83|32.93|32.85|32.87|32.79|24
1744210520000|2025-04-09 14:55:20|32.93|32.85|32.95|32.87|32.95|32.87|32.93|32.85|0
1744210530000|2025-04-09 14:55:30|33.01|32.76|32.93|32.85|33.01|32.85|32.91|32.74|0
1744210540000|2025-04-09 14:55:40|32.96|32.88|32.99|32.91|32.99|32.91|32.96|32.88|13
1744210550000|2025-04-09 14:55:50|33|32.92|32.97|32.89|33.08|32.92|32.95|32.83|20
1744210560000|2025-04-09 14:56:00|32.95|32.87|33|32.92|33.06|32.92|32.95|32.79|8
1744210570000|2025-04-09 14:56:10|32.98|32.9|33.01|32.93|33.01|32.93|32.98|32.9|6
1744210580000|2025-04-09 14:56:20|33.03|32.95|33.18|32.93|33.2|33.02|33.03|32.93|2257
1744210590000|2025-04-09 14:56:30|33.09|33.01|33.09|33.01|33.09|33.01|33.07|32.99|0
1744210600000|2025-04-09 14:56:40|33.11|33.03|33.11|33.03|33.17|33.03|33.07|32.92|1
1744210610000|2025-04-09 14:56:50|33.13|33.05|33.13|33.05|33.13|33.05|33.13|33.05|0
1744210620000|2025-04-09 14:57:00|33.11|33.03|33.15|32.9|33.2|33.03|33.08|32.9|17
1744210630000|2025-04-09 14:57:10|33.09|33.01|33.09|33.01|33.18|33.03|33.07|32.92|6
1744210640000|2025-04-09 14:57:20|33.17|32.92|33.06|32.98|33.17|32.98|33.06|32.9|1
1744210650000|2025-04-09 14:57:30|33.08|33|33.06|32.98|33.08|33|33.06|32.98|0
1744210660000|2025-04-09 14:57:40|33.08|33|33.11|33.03|33.11|33.03|33.08|33|8
1744210670000|2025-04-09 14:57:50|33.09|33.01|33.03|32.95|33.09|33.01|33.03|32.95|2
1744210680000|2025-04-09 14:58:00|33.01|32.93|33.06|32.98|33.06|32.98|33.01|32.93|18
1744210700000|2025-04-09 14:58:20|33.08|33|33.22|32.97|33.22|33.06|33.08|32.97|166
1744210710000|2025-04-09 14:58:30|33.13|33.05|33.2|32.95|33.22|33.05|33.09|32.95|13
1744210720000|2025-04-09 14:58:40|33.11|33.03|33.13|33.05|33.14|33.06|33.11|33.03|10
1744210730000|2025-04-09 14:58:50|33.22|32.97|33.18|33.1|33.22|33.1|33.14|32.97|1
1744210740000|2025-04-09 14:59:00|33.2|33.12|33.26|33.18|33.26|33.18|33.2|33.12|14
1744210760000|2025-04-09 14:59:20|33.25|33.17|33.26|33.18|33.26|33.18|33.21|33.13|11
1744210770000|2025-04-09 14:59:30|33.28|33.2|33.27|33.19|33.29|33.21|33.27|33.19|113
1744210780000|2025-04-09 14:59:40|33.24|33.16|33.24|33.16|33.24|33.16|33.24|33.16|13
1744210790000|2025-04-09 14:59:50|33.27|33.19|33.26|33.18|33.27|33.19|33.26|33.18|12
1744210800000|2025-04-09 15:00:00|33.29|33.04|33.11|32.86|33.29|33.13|33.01|32.85|32
1744210810000|2025-04-09 15:00:10|33.03|32.95|33.07|32.99|33.11|32.99|33.03|32.86|0
1744210820000|2025-04-09 15:00:20|33.05|32.97|32.96|32.88|33.11|32.97|32.96|32.8|42
1744210830000|2025-04-09 15:00:30|33.04|32.79|33.02|32.94|33.1|32.94|32.96|32.79|9
1744210840000|2025-04-09 15:00:40|33.1|32.85|33.08|32.83|33.1|32.94|32.99|32.83|23
1744210850000|2025-04-09 15:00:50|32.99|32.91|32.97|32.89|33.05|32.91|32.97|32.8|10
1744210860000|2025-04-09 15:01:00|33.05|32.8|33.02|32.94|33.08|32.94|32.94|32.8|50
1744210870000|2025-04-09 15:01:10|32.99|32.91|33.04|32.96|33.04|32.96|32.99|32.91|5
1744210880000|2025-04-09 15:01:20|33.05|32.97|32.99|32.91|33.05|32.97|32.99|32.91|1
1744210890000|2025-04-09 15:01:30|32.95|32.87|32.99|32.91|32.99|32.91|32.94|32.86|8
1744210910000|2025-04-09 15:01:50|33.04|32.96|33.01|32.93|33.04|32.96|32.99|32.91|53
1744210920000|2025-04-09 15:02:00|33.02|32.94|33.04|32.96|33.04|32.96|32.99|32.91|6
1744210930000|2025-04-09 15:02:10|33.02|32.94|33.02|32.94|33.07|32.99|33|32.92|13
1744210940000|2025-04-09 15:02:20|33.04|32.96|33.04|32.96|33.04|32.96|33.04|32.96|0
1744210950000|2025-04-09 15:02:30|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|2
1744210960000|2025-04-09 15:02:40|33.05|32.97|33.07|32.99|33.09|33.01|33.05|32.97|18
1744210970000|2025-04-09 15:02:50|33.04|32.96|33.04|32.96|33.09|33.01|33.04|32.96|27
1744210980000|2025-04-09 15:03:00|33.09|33.01|33.04|32.96|33.09|33.01|33.04|32.96|10
1744210990000|2025-04-09 15:03:10|33.06|32.98|33.04|32.96|33.15|33.01|33.04|32.9|10
1744211000000|2025-04-09 15:03:20|33.02|32.94|32.96|32.88|33.02|32.94|32.96|32.88|51
1744211010000|2025-04-09 15:03:30|32.97|32.89|33.05|32.8|33.05|32.89|32.93|32.8|69
1744211020000|2025-04-09 15:03:40|32.96|32.88|33.04|32.79|33.05|32.88|32.96|32.79|1
1744211030000|2025-04-09 15:03:50|32.96|32.88|32.96|32.88|33.06|32.88|32.93|32.79|17
1744211040000|2025-04-09 15:04:00|32.98|32.9|32.96|32.88|33.04|32.9|32.93|32.79|40
1744211050000|2025-04-09 15:04:10|32.94|32.86|32.94|32.86|32.96|32.88|32.93|32.85|14
1744211060000|2025-04-09 15:04:20|32.96|32.88|32.91|32.83|32.96|32.88|32.89|32.81|82
1744211070000|2025-04-09 15:04:30|32.89|32.81|32.89|32.81|32.91|32.83|32.89|32.81|19
1744211080000|2025-04-09 15:04:40|32.91|32.83|32.89|32.81|32.91|32.83|32.86|32.78|40
1744211090000|2025-04-09 15:04:50|32.86|32.78|32.87|32.79|32.89|32.81|32.86|32.78|27
1744211100000|2025-04-09 15:05:00|32.9|32.82|32.9|32.82|32.95|32.87|32.87|32.79|14
1744211110000|2025-04-09 15:05:10|32.92|32.84|32.91|32.83|32.95|32.87|32.91|32.83|15
1744211120000|2025-04-09 15:05:20|32.87|32.79|32.84|32.76|32.95|32.79|32.75|32.61|95
1744211130000|2025-04-09 15:05:30|32.9|32.65|32.84|32.76|32.9|32.76|32.76|32.65|44
1744211140000|2025-04-09 15:05:40|32.81|32.73|32.81|32.73|32.9|32.76|32.81|32.65|5
1744211150000|2025-04-09 15:05:50|32.83|32.75|32.77|32.69|32.83|32.75|32.77|32.69|9
1744211160000|2025-04-09 15:06:00|32.83|32.58|32.78|32.7|32.83|32.73|32.75|32.58|11
1744211170000|2025-04-09 15:06:10|32.77|32.69|32.74|32.66|32.79|32.69|32.69|32.54|43
1744211180000|2025-04-09 15:06:20|32.75|32.67|32.78|32.7|32.83|32.7|32.74|32.58|3
1744211190000|2025-04-09 15:06:30|32.76|32.68|32.69|32.61|32.8|32.68|32.69|32.55|43
1744211200000|2025-04-09 15:06:40|32.72|32.64|32.61|32.53|32.8|32.64|32.61|32.53|60
1744211210000|2025-04-09 15:06:50|32.59|32.51|32.74|32.66|32.82|32.68|32.59|32.51|6
1744211220000|2025-04-09 15:07:00|32.82|32.57|32.69|32.61|32.82|32.66|32.69|32.57|0
1744211230000|2025-04-09 15:07:10|32.7|32.62|32.7|32.62|32.72|32.64|32.7|32.62|3
1744211240000|2025-04-09 15:07:20|32.72|32.64|32.74|32.66|32.74|32.66|32.7|32.62|453
1744211250000|2025-04-09 15:07:30|32.75|32.67|32.75|32.67|32.77|32.69|32.75|32.67|12
1744211260000|2025-04-09 15:07:40|32.74|32.66|32.7|32.62|32.77|32.69|32.68|32.6|53
1744211270000|2025-04-09 15:07:50|32.68|32.6|32.68|32.6|32.68|32.6|32.68|32.6|36
1744211280000|2025-04-09 15:08:00|32.7|32.62|32.61|32.53|32.7|32.62|32.61|32.44|90
1744211290000|2025-04-09 15:08:10|32.66|32.58|32.66|32.58|32.74|32.58|32.6|32.44|53
1744211300000|2025-04-09 15:08:20|32.61|32.53|32.66|32.58|32.69|32.58|32.61|32.44|29
1744211310000|2025-04-09 15:08:30|32.69|32.61|32.74|32.66|32.74|32.66|32.69|32.61|22
1744211320000|2025-04-09 15:08:40|32.78|32.7|32.76|32.68|32.79|32.71|32.76|32.68|8
1744211330000|2025-04-09 15:08:50|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|101
1744211340000|2025-04-09 15:09:00|32.8|32.72|32.78|32.7|32.81|32.73|32.76|32.68|64
1744211350000|2025-04-09 15:09:10|32.79|32.71|32.79|32.71|32.79|32.71|32.79|32.71|4
1744211360000|2025-04-09 15:09:20|32.81|32.73|32.82|32.74|32.84|32.76|32.81|32.73|3
1744211370000|2025-04-09 15:09:30|32.9|32.65|32.86|32.78|32.94|32.8|32.81|32.65|13
1744211380000|2025-04-09 15:09:40|32.94|32.69|32.85|32.77|32.94|32.77|32.81|32.69|0
1744211390000|2025-04-09 15:09:50|32.84|32.76|32.85|32.77|32.95|32.8|32.84|32.68|20
1744211400000|2025-04-09 15:10:00|32.87|32.79|32.82|32.74|32.98|32.81|32.8|32.66|1
1744211410000|2025-04-09 15:10:10|32.8|32.72|32.82|32.74|32.83|32.75|32.8|32.72|10
1744211420000|2025-04-09 15:10:20|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|4
1744211430000|2025-04-09 15:10:30|32.85|32.77|32.83|32.75|32.88|32.8|32.83|32.75|2
1744211440000|2025-04-09 15:10:40|32.81|32.73|32.82|32.74|32.83|32.75|32.8|32.72|10
1744211450000|2025-04-09 15:10:50|32.84|32.76|32.82|32.74|32.84|32.76|32.8|32.72|0
1744211460000|2025-04-09 15:11:00|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|2
1744211470000|2025-04-09 15:11:10|32.91|32.66|32.77|32.69|32.91|32.77|32.75|32.66|5
1744211480000|2025-04-09 15:11:20|32.78|32.7|32.85|32.77|32.91|32.77|32.78|32.64|7
1744211490000|2025-04-09 15:11:30|32.83|32.75|32.83|32.75|32.83|32.75|32.83|32.75|0
1744211500000|2025-04-09 15:11:40|32.84|32.76|32.86|32.78|32.87|32.79|32.84|32.76|3
1744211510000|2025-04-09 15:11:50|32.85|32.77|32.8|32.72|32.85|32.77|32.8|32.72|10
1744211520000|2025-04-09 15:12:00|32.78|32.7|32.78|32.7|32.83|32.75|32.78|32.7|5
1744211530000|2025-04-09 15:12:10|32.8|32.72|32.88|32.8|32.88|32.8|32.8|32.72|5
1744211540000|2025-04-09 15:12:20|32.9|32.82|32.88|32.8|32.9|32.82|32.86|32.78|0
1744211550000|2025-04-09 15:12:30|32.86|32.78|32.88|32.8|32.9|32.82|32.86|32.78|9
1744211560000|2025-04-09 15:12:40|32.96|32.71|32.96|32.71|32.96|32.79|32.85|32.71|2
1744211570000|2025-04-09 15:12:50|32.88|32.8|32.88|32.8|32.88|32.8|32.88|32.8|1
1744211580000|2025-04-09 15:13:00|32.9|32.82|32.9|32.82|32.92|32.84|32.88|32.8|44
1744211590000|2025-04-09 15:13:10|32.99|32.74|32.95|32.87|33.01|32.87|32.93|32.74|3
1744211600000|2025-04-09 15:13:20|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|0
1744211610000|2025-04-09 15:13:30|33|32.92|32.99|32.91|33.02|32.94|32.99|32.91|6
1744211620000|2025-04-09 15:13:40|33.02|32.94|33.02|32.94|33.02|32.94|33.02|32.94|10
1744211630000|2025-04-09 15:13:50|33.04|32.96|32.99|32.91|33.15|32.98|32.99|32.9|36
1744211640000|2025-04-09 15:14:00|32.98|32.9|33.07|32.82|33.07|32.91|32.96|32.82|2
1744211650000|2025-04-09 15:14:10|32.98|32.9|32.91|32.83|33.02|32.9|32.91|32.77|0
1744211660000|2025-04-09 15:14:20|32.93|32.85|32.98|32.9|33.02|32.9|32.93|32.77|0
1744211670000|2025-04-09 15:14:30|32.96|32.88|33|32.92|33.01|32.93|32.96|32.88|1
1744211680000|2025-04-09 15:14:40|||||||||2
1744211690000|2025-04-09 15:14:50|33.01|32.93|33.03|32.95|33.03|32.95|33.01|32.93|8
1744211700000|2025-04-09 15:15:00|33.01|32.93|32.92|32.84|33.01|32.93|32.9|32.82|7
1744211710000|2025-04-09 15:15:10|32.9|32.82|32.87|32.79|32.96|32.82|32.87|32.71|1
1744211720000|2025-04-09 15:15:20|32.88|32.8|32.87|32.79|32.96|32.8|32.85|32.71|0
1744211730000|2025-04-09 15:15:30|32.91|32.66|32.72|32.64|32.91|32.74|32.72|32.55|110
1744211740000|2025-04-09 15:15:40|32.76|32.51|32.75|32.5|32.76|32.6|32.66|32.5|11
1744211750000|2025-04-09 15:15:50|32.67|32.59|32.66|32.58|32.75|32.59|32.66|32.5|0
1744211760000|2025-04-09 15:16:00|32.64|32.56|32.61|32.53|32.64|32.56|32.58|32.5|24
1744211770000|2025-04-09 15:16:10|32.59|32.51|32.53|32.45|32.64|32.51|32.5|32.34|19
1744211780000|2025-04-09 15:16:20|32.64|32.39|32.64|32.39|32.69|32.53|32.56|32.39|1
1744211790000|2025-04-09 15:16:30|32.55|32.47|32.55|32.47|32.55|32.47|32.55|32.47|1
1744211800000|2025-04-09 15:16:40|32.56|32.48|32.56|32.48|32.64|32.48|32.56|32.39|2
1744211810000|2025-04-09 15:16:50|32.64|32.39|32.61|32.53|32.72|32.55|32.56|32.39|4
1744211820000|2025-04-09 15:17:00|32.69|32.44|32.63|32.38|32.69|32.53|32.55|32.38|3
1744211830000|2025-04-09 15:17:10|32.57|32.49|32.61|32.53|32.61|32.53|32.55|32.47|52
1744211840000|2025-04-09 15:17:20|32.6|32.52|32.64|32.39|32.68|32.52|32.56|32.39|11
1744211850000|2025-04-09 15:17:30|32.56|32.48|32.6|32.52|32.69|32.52|32.56|32.42|0
1744211860000|2025-04-09 15:17:40|32.59|32.51|32.63|32.38|32.63|32.51|32.59|32.38|0
1744211870000|2025-04-09 15:17:50|32.54|32.46|32.49|32.41|32.6|32.46|32.49|32.33|10
1744211880000|2025-04-09 15:18:00|32.58|32.33|32.73|32.48|32.73|32.62|32.49|32.33|62
1744211890000|2025-04-09 15:18:10|32.68|32.43|32.64|32.39|32.68|32.51|32.55|32.39|0
1744211900000|2025-04-09 15:18:20|32.67|32.42|32.61|32.53|32.69|32.53|32.61|32.42|0
1744211910000|2025-04-09 15:18:30|32.69|32.44|32.64|32.39|32.69|32.52|32.56|32.39|0
1744211920000|2025-04-09 15:18:40|32.63|32.38|32.65|32.4|32.65|32.48|32.54|32.38|0
1744211930000|2025-04-09 15:18:50|32.57|32.49|32.64|32.39|32.64|32.49|32.56|32.39|10
1744211940000|2025-04-09 15:19:00|32.56|32.48|32.57|32.49|32.65|32.49|32.56|32.4|0
1744211950000|2025-04-09 15:19:10|32.6|32.52|32.47|32.39|32.66|32.52|32.47|32.31|14
1744211960000|2025-04-09 15:19:20|32.56|32.31|32.52|32.44|32.58|32.44|32.47|32.31|0
1744211970000|2025-04-09 15:19:30|32.54|32.46|32.52|32.44|32.56|32.48|32.52|32.44|0
1744211980000|2025-04-09 15:19:40|32.6|32.35|32.6|32.35|32.6|32.46|32.52|32.35|0
1744211990000|2025-04-09 15:19:50|32.52|32.44|32.6|32.35|32.6|32.44|32.52|32.35|0
1744212000000|2025-04-09 15:20:00|32.62|32.37|32.57|32.49|32.63|32.49|32.51|32.36|9
1744212010000|2025-04-09 15:20:10|32.56|32.48|32.54|32.46|32.65|32.49|32.54|32.4|2
1744212020000|2025-04-09 15:20:20|32.62|32.37|32.58|32.33|32.62|32.42|32.5|32.33|0
1744212030000|2025-04-09 15:20:30|32.49|32.41|32.6|32.35|32.6|32.44|32.49|32.35|1
1744212040000|2025-04-09 15:20:40|32.52|32.44|32.52|32.44|32.52|32.44|32.5|32.42|0
1744212050000|2025-04-09 15:20:50|32.6|32.35|32.49|32.41|32.6|32.46|32.49|32.35|5
1744212060000|2025-04-09 15:21:00|32.46|32.38|32.46|32.38|32.46|32.38|32.44|32.36|3
1744212070000|2025-04-09 15:21:10|32.45|32.37|32.36|32.28|32.45|32.37|32.36|32.28|19
1744212080000|2025-04-09 15:21:20|32.45|32.2|32.34|32.26|32.45|32.28|32.34|32.2|1
1744212090000|2025-04-09 15:21:30|32.39|32.31|32.48|32.23|32.48|32.31|32.39|32.2|8
1744212100000|2025-04-09 15:21:40|32.5|32.25|32.51|32.43|32.55|32.43|32.41|32.25|3
1744212110000|2025-04-09 15:21:50|32.49|32.41|32.51|32.43|32.57|32.43|32.49|32.3|0
1744212120000|2025-04-09 15:22:00|32.56|32.48|32.59|32.51|32.67|32.51|32.54|32.4|1
1744212130000|2025-04-09 15:22:10|32.65|32.4|32.7|32.45|32.7|32.53|32.56|32.4|1
1744212140000|2025-04-09 15:22:20|32.61|32.53|32.61|32.53|32.7|32.53|32.59|32.42|0
1744212150000|2025-04-09 15:22:30|32.6|32.52|32.66|32.58|32.72|32.6|32.6|32.47|0
1744212160000|2025-04-09 15:22:40|32.65|32.57|32.68|32.6|32.74|32.6|32.65|32.49|0
1744212170000|2025-04-09 15:22:50|32.7|32.62|32.68|32.6|32.7|32.62|32.67|32.59|3
1744212180000|2025-04-09 15:23:00|32.7|32.62|32.63|32.55|32.7|32.62|32.63|32.55|1
1744212190000|2025-04-09 15:23:10|32.62|32.54|32.62|32.54|32.63|32.55|32.59|32.51|11
1744212200000|2025-04-09 15:23:20|32.64|32.56|32.7|32.62|32.7|32.62|32.64|32.56|5
1744212210000|2025-04-09 15:23:30|32.76|32.51|32.76|32.51|32.78|32.62|32.67|32.51|2
1744212220000|2025-04-09 15:23:40|32.68|32.6|32.67|32.59|32.76|32.6|32.65|32.51|2
1744212230000|2025-04-09 15:23:50|32.76|32.51|32.63|32.55|32.76|32.59|32.63|32.51|10
1744212240000|2025-04-09 15:24:00|32.71|32.46|32.57|32.49|32.71|32.54|32.57|32.41|2
1744212250000|2025-04-09 15:24:10|32.56|32.48|32.52|32.44|32.67|32.52|32.52|32.42|28
1744212260000|2025-04-09 15:24:20|32.54|32.46|32.52|32.44|32.57|32.49|32.52|32.44|1
1744212270000|2025-04-09 15:24:30|32.5|32.42|32.54|32.46|32.6|32.46|32.49|32.33|8
1744212280000|2025-04-09 15:24:40|32.67|32.42|32.63|32.38|32.67|32.5|32.54|32.38|0
1744212290000|2025-04-09 15:24:50|32.65|32.4|32.52|32.44|32.65|32.49|32.52|32.38|3
1744212300000|2025-04-09 15:25:00|32.51|32.43|32.69|32.44|32.71|32.57|32.51|32.37|9
1744212310000|2025-04-09 15:25:10|32.6|32.52|32.7|32.62|32.71|32.62|32.6|32.44|4
1744212320000|2025-04-09 15:25:20|32.68|32.6|32.66|32.58|32.7|32.62|32.66|32.58|22
1744212330000|2025-04-09 15:25:30|32.74|32.49|32.63|32.55|32.74|32.55|32.63|32.47|45
1744212340000|2025-04-09 15:25:40|32.61|32.53|32.55|32.3|32.69|32.53|32.47|32.3|4
1744212350000|2025-04-09 15:25:50|32.47|32.39|32.68|32.43|32.68|32.51|32.47|32.38|26
1744212360000|2025-04-09 15:26:00|32.59|32.51|32.64|32.56|32.7|32.56|32.52|32.43|2
1744212370000|2025-04-09 15:26:10|32.73|32.48|32.64|32.56|32.73|32.56|32.64|32.48|0
1744212380000|2025-04-09 15:26:20|32.73|32.48|32.68|32.6|32.75|32.61|32.67|32.48|1
1744212390000|2025-04-09 15:26:30|32.77|32.52|32.73|32.65|32.81|32.65|32.73|32.52|0
1744212400000|2025-04-09 15:26:40|32.82|32.57|32.85|32.6|32.85|32.66|32.71|32.57|36
1744212410000|2025-04-09 15:26:50|32.83|32.58|32.72|32.64|32.83|32.67|32.72|32.58|20
1744212420000|2025-04-09 15:27:00|32.71|32.63|32.63|32.55|32.74|32.63|32.63|32.49|24
1744212430000|2025-04-09 15:27:10|32.71|32.46|32.63|32.55|32.71|32.55|32.6|32.46|0
1744212440000|2025-04-09 15:27:20|32.65|32.57|32.65|32.57|32.71|32.57|32.62|32.46|2
1744212450000|2025-04-09 15:27:30|32.64|32.56|32.66|32.58|32.67|32.59|32.64|32.56|2
1744212460000|2025-04-09 15:27:40|32.79|32.54|32.7|32.62|32.79|32.64|32.7|32.54|0
1744212470000|2025-04-09 15:27:50|32.77|32.52|32.66|32.58|32.79|32.66|32.66|32.52|26
1744212480000|2025-04-09 15:28:00|32.75|32.5|32.72|32.64|32.8|32.64|32.66|32.5|5
1744212490000|2025-04-09 15:28:10|32.74|32.66|32.77|32.69|32.77|32.69|32.74|32.66|5
1744212500000|2025-04-09 15:28:20|32.79|32.71|32.82|32.74|32.82|32.74|32.79|32.71|7
1744212510000|2025-04-09 15:28:30|32.81|32.73|32.77|32.69|32.85|32.73|32.75|32.58|5
1744212520000|2025-04-09 15:28:40|32.79|32.71|32.8|32.72|32.8|32.72|32.79|32.71|6
1744212530000|2025-04-09 15:28:50|32.84|32.76|32.86|32.61|32.86|32.76|32.73|32.61|15
1744212540000|2025-04-09 15:29:00|32.82|32.74|32.94|32.69|32.94|32.77|32.82|32.68|1
1744212550000|2025-04-09 15:29:10|32.99|32.74|32.92|32.67|32.99|32.82|32.9|32.67|6
1744212560000|2025-04-09 15:29:20|32.83|32.75|32.79|32.71|32.91|32.75|32.79|32.66|3
1744212570000|2025-04-09 15:29:30|||||||||1
1744212580000|2025-04-09 15:29:40|32.78|32.7|32.73|32.65|32.78|32.7|32.73|32.65|12
1744212590000|2025-04-09 15:29:50|32.82|32.57|32.81|32.56|32.85|32.68|32.7|32.53|2
1744212600000|2025-04-09 15:30:00|32.72|32.64|32.73|32.65|32.81|32.65|32.7|32.54|1
1744212610000|2025-04-09 15:30:10|32.81|32.56|32.81|32.73|32.86|32.73|32.73|32.56|5
1744212620000|2025-04-09 15:30:20|32.79|32.71|32.77|32.69|32.81|32.73|32.76|32.68|7
1744212630000|2025-04-09 15:30:30|32.75|32.67|32.77|32.52|32.84|32.67|32.75|32.52|107
1744212640000|2025-04-09 15:30:40|32.78|32.53|32.69|32.61|32.78|32.61|32.69|32.52|6
1744212650000|2025-04-09 15:30:50|32.77|32.52|32.58|32.5|32.77|32.6|32.58|32.44|6
1744212660000|2025-04-09 15:31:00|32.53|32.45|32.55|32.3|32.56|32.47|32.48|32.3|12
1744212670000|2025-04-09 15:31:10|32.56|32.31|32.57|32.32|32.58|32.41|32.49|32.31|0
1744212680000|2025-04-09 15:31:20|32.55|32.3|32.49|32.41|32.55|32.41|32.46|32.29|0
1744212690000|2025-04-09 15:31:30|32.46|32.38|32.61|32.53|32.61|32.53|32.46|32.3|2
1744212700000|2025-04-09 15:31:40|32.7|32.45|32.7|32.45|32.7|32.54|32.62|32.45|0
1744212720000|2025-04-09 15:32:00|32.62|32.54|32.75|32.5|32.75|32.54|32.62|32.48|0
1744212730000|2025-04-09 15:32:10|32.67|32.59|32.72|32.64|32.72|32.64|32.67|32.59|1
1744212740000|2025-04-09 15:32:20|32.77|32.69|32.82|32.74|32.91|32.74|32.77|32.6|1
1744212750000|2025-04-09 15:32:30|32.91|32.66|32.96|32.71|32.96|32.71|32.91|32.66|0
1744212760000|2025-04-09 15:32:40|32.87|32.79|32.93|32.68|32.96|32.79|32.87|32.68|0
1744212770000|2025-04-09 15:32:50|32.91|32.66|32.91|32.66|32.91|32.66|32.86|32.61|0
1744212780000|2025-04-09 15:33:00|32.82|32.74|32.87|32.79|32.96|32.79|32.82|32.66|0
1744212790000|2025-04-09 15:33:10|32.85|32.77|32.82|32.74|32.96|32.8|32.82|32.71|1
1744212800000|2025-04-09 15:33:20|32.81|32.73|32.92|32.67|32.92|32.73|32.79|32.65|2
1744212810000|2025-04-09 15:33:30|32.84|32.76|32.97|32.72|32.97|32.78|32.84|32.7|1
1744212820000|2025-04-09 15:33:40|32.89|32.81|32.84|32.76|33.02|32.83|32.84|32.76|0
1744212830000|2025-04-09 15:33:50|32.92|32.67|32.97|32.72|32.97|32.76|32.84|32.67|25
1744212840000|2025-04-09 15:34:00|32.88|32.8|32.88|32.8|32.97|32.8|32.83|32.72|1
1744212850000|2025-04-09 15:34:10|32.97|32.72|32.88|32.8|32.97|32.8|32.88|32.72|0
1744212860000|2025-04-09 15:34:20|32.97|32.72|32.93|32.85|32.97|32.85|32.91|32.72|2
1744212870000|2025-04-09 15:34:30|33.01|32.76|32.97|32.72|33.01|32.76|32.97|32.72|0
1744212880000|2025-04-09 15:34:40|||||||||2
1744212890000|2025-04-09 15:34:50|32.88|32.8|32.97|32.72|32.97|32.8|32.88|32.72|0
1744212900000|2025-04-09 15:35:00|32.88|32.8|32.92|32.67|32.97|32.8|32.84|32.67|1
1744212910000|2025-04-09 15:35:10|32.84|32.76|32.94|32.69|32.97|32.8|32.84|32.69|0
1744212920000|2025-04-09 15:35:20|32.83|32.75|32.86|32.78|32.92|32.78|32.75|32.61|1
1744212930000|2025-04-09 15:35:30|32.97|32.72|32.96|32.71|33.01|32.85|32.88|32.71|0
1744212940000|2025-04-09 15:35:40|32.94|32.69|32.93|32.85|32.99|32.85|32.88|32.69|0
1744212950000|2025-04-09 15:35:50|32.9|32.82|32.99|32.74|32.99|32.82|32.87|32.74|52
1744212960000|2025-04-09 15:36:00|32.93|32.85|32.93|32.85|33.01|32.85|32.91|32.74|0
1744212970000|2025-04-09 15:36:10|32.91|32.83|32.93|32.85|32.93|32.85|32.9|32.82|1
1744212980000|2025-04-09 15:36:20|32.99|32.74|32.85|32.77|33.01|32.8|32.85|32.72|1
1744212990000|2025-04-09 15:36:30|32.94|32.69|32.8|32.72|32.96|32.75|32.8|32.69|1
1744213000000|2025-04-09 15:36:40|32.82|32.74|32.82|32.74|32.91|32.75|32.8|32.66|2
1744213010000|2025-04-09 15:36:50|32.83|32.75|32.77|32.69|32.96|32.79|32.77|32.69|3
1744213020000|2025-04-09 15:37:00|32.79|32.71|32.77|32.69|32.79|32.71|32.76|32.68|2
1744213030000|2025-04-09 15:37:10|32.79|32.71|32.74|32.66|32.79|32.71|32.74|32.66|1
1744213040000|2025-04-09 15:37:20|32.71|32.63|32.7|32.62|32.71|32.63|32.7|32.62|1
1744213050000|2025-04-09 15:37:30|32.68|32.6|32.61|32.53|32.72|32.6|32.61|32.47|3
1744213060000|2025-04-09 15:37:40|32.62|32.54|32.67|32.59|32.67|32.59|32.62|32.54|4
1744213070000|2025-04-09 15:37:50|32.64|32.56|32.66|32.58|32.66|32.58|32.64|32.56|15
1744213080000|2025-04-09 15:38:00|||||||||2
1744213090000|2025-04-09 15:38:10|32.67|32.59|32.76|32.68|32.82|32.68|32.67|32.51|0
1744213100000|2025-04-09 15:38:20|32.74|32.66|32.74|32.66|32.74|32.66|32.72|32.64|0
1744213110000|2025-04-09 15:38:30|32.72|32.64|32.66|32.58|32.72|32.64|32.66|32.58|1
1744213120000|2025-04-09 15:38:40|32.69|32.61|32.69|32.61|32.69|32.61|32.69|32.61|1
1744213130000|2025-04-09 15:38:50|32.71|32.63|32.77|32.69|32.77|32.69|32.71|32.63|0
1744213140000|2025-04-09 15:39:00|32.79|32.71|32.89|32.81|32.89|32.81|32.79|32.62|1
1744213150000|2025-04-09 15:39:10|32.88|32.8|32.89|32.81|32.89|32.81|32.86|32.78|4
1744213180000|2025-04-09 15:39:40|32.92|32.84|32.99|32.91|32.99|32.91|32.89|32.81|21
1744213190000|2025-04-09 15:39:50|32.97|32.89|32.97|32.89|32.97|32.89|32.94|32.86|0
1744213200000|2025-04-09 15:40:00|32.99|32.91|32.99|32.91|33.04|32.96|32.99|32.91|0
1744213210000|2025-04-09 15:40:10|33.07|32.82|33.07|32.82|33.07|32.9|32.96|32.82|0
1744213220000|2025-04-09 15:40:20|32.96|32.88|32.99|32.91|33.02|32.91|32.94|32.77|0
1744213230000|2025-04-09 15:40:30|33.07|32.82|32.94|32.86|33.07|32.88|32.94|32.82|0
1744213240000|2025-04-09 15:40:40|33.02|32.77|32.99|32.91|33.02|32.91|32.94|32.77|0
1744213270000|2025-04-09 15:41:10|33.04|32.96|33.09|33.01|33.09|33.01|33.04|32.96|2
1744213280000|2025-04-09 15:41:20|33.12|33.04|33.14|33.06|33.14|33.06|33.12|33.04|0
1744213290000|2025-04-09 15:41:30|33.12|33.04|33.12|33.04|33.14|33.06|33.09|33.01|3
1744213300000|2025-04-09 15:41:40|33.11|33.03|33.12|33.04|33.12|33.04|33.09|33.01|0
1744213310000|2025-04-09 15:41:50|33.1|33.02|33.09|33.01|33.1|33.02|33.09|33.01|1
1744213320000|2025-04-09 15:42:00|33.07|32.99|33.04|32.96|33.09|33.01|33.04|32.96|1
1744213330000|2025-04-09 15:42:10|33.05|32.97|33.09|33.01|33.09|33.01|33.05|32.97|0
1744213340000|2025-04-09 15:42:20|33.12|33.04|33.12|33.04|33.14|33.06|33.12|33.04|1
1744213350000|2025-04-09 15:42:30|33.14|33.06|33.14|33.06|33.14|33.06|33.12|33.04|0
1744213360000|2025-04-09 15:42:40|33.12|33.04|33.04|32.96|33.15|33.04|33.04|32.9|0
1744213370000|2025-04-09 15:42:50|33.09|33.01|33.12|33.04|33.14|33.06|33.09|33.01|20
1744213380000|2025-04-09 15:43:00|33.09|33.01|33.09|33.01|33.09|33.01|33.09|33.01|2
1744213390000|2025-04-09 15:43:10|33.07|32.99|33.07|32.99|33.09|33.01|33.04|32.96|0
1744213400000|2025-04-09 15:43:20|33.09|33.01|33.07|32.99|33.09|33.01|33.07|32.99|0
1744213410000|2025-04-09 15:43:30|33.08|33|33.06|32.98|33.08|33|33.06|32.98|2
1744213420000|2025-04-09 15:43:40|33.04|32.96|33.12|33.04|33.15|33.04|33.04|32.9|0
1744213430000|2025-04-09 15:43:50|33.07|32.99|33.04|32.96|33.12|33.04|33.04|32.96|1
1744213440000|2025-04-09 15:44:00|33.02|32.94|33.12|33.04|33.12|33.04|33.02|32.94|1
1744213450000|2025-04-09 15:44:10|33.14|33.06|33.19|33.11|33.19|33.11|33.14|33.06|1
1744213460000|2025-04-09 15:44:20|33.17|33.09|33.14|33.06|33.17|33.09|33.14|33.06|0
1744213470000|2025-04-09 15:44:30|33.12|33.04|33.22|32.97|33.22|33.06|33.11|32.95|0
1744213480000|2025-04-09 15:44:40|33.2|32.95|33.09|33.01|33.22|33.06|33.09|32.95|0
1744213490000|2025-04-09 15:44:50|33.22|32.97|33.11|33.03|33.22|33.06|33.09|32.97|0
1744213500000|2025-04-09 15:45:00|33.09|33.01|32.98|32.9|33.17|33.02|32.98|32.88|2
1744213510000|2025-04-09 15:45:10|32.99|32.91|33.04|32.96|33.15|32.99|32.99|32.9|3
1744213520000|2025-04-09 15:45:20|||||||||3
1744213530000|2025-04-09 15:45:30|33.07|32.82|32.99|32.91|33.07|32.91|32.99|32.82|33
1744213540000|2025-04-09 15:45:40|33.01|32.93|33.07|32.82|33.1|32.93|33.01|32.82|0
1744213550000|2025-04-09 15:45:50|32.98|32.9|32.99|32.91|33.08|32.91|32.96|32.82|0
1744213560000|2025-04-09 15:46:00|33.07|32.82|32.93|32.85|33.07|32.93|32.93|32.81|0
1744213570000|2025-04-09 15:46:10|32.96|32.88|32.98|32.9|32.98|32.9|32.93|32.85|0
1744213580000|2025-04-09 15:46:20|33.07|32.82|33.02|32.77|33.07|32.9|32.98|32.77|0
1744213590000|2025-04-09 15:46:30|32.94|32.86|32.98|32.9|33.02|32.9|32.93|32.77|0
1744213600000|2025-04-09 15:46:40|33.06|32.81|33.02|32.77|33.06|32.9|32.98|32.77|0
1744213610000|2025-04-09 15:46:50|32.93|32.85|32.93|32.85|32.93|32.85|32.93|32.85|0
1744213620000|2025-04-09 15:47:00|32.99|32.74|32.88|32.8|33.02|32.82|32.88|32.74|0
1744213630000|2025-04-09 15:47:10|32.96|32.71|33.01|32.76|33.01|32.85|32.88|32.71|8
1744213640000|2025-04-09 15:47:20|32.99|32.74|32.71|32.46|32.99|32.82|32.62|32.46|2
1744213650000|2025-04-09 15:47:30|32.62|32.54|32.66|32.58|32.7|32.58|32.56|32.4|30
1744213660000|2025-04-09 15:47:40|32.67|32.59|32.76|32.68|32.84|32.68|32.67|32.59|0
1744213670000|2025-04-09 15:47:50|32.84|32.59|32.8|32.55|32.84|32.68|32.71|32.54|800
1744213680000|2025-04-09 15:48:00|32.79|32.54|32.74|32.66|32.8|32.66|32.69|32.5|0
1744213690000|2025-04-09 15:48:10|32.76|32.68|32.83|32.58|32.85|32.69|32.76|32.58|0
1744213700000|2025-04-09 15:48:20|32.75|32.67|32.77|32.69|32.85|32.69|32.75|32.6|0
1744213710000|2025-04-09 15:48:30|32.83|32.58|32.72|32.64|32.83|32.64|32.72|32.55|0
1744213720000|2025-04-09 15:48:40|32.8|32.55|32.75|32.5|32.8|32.59|32.62|32.45|0
1744213730000|2025-04-09 15:48:50|32.66|32.58|32.7|32.45|32.75|32.59|32.62|32.45|0
1744213740000|2025-04-09 15:49:00|32.62|32.54|32.62|32.54|32.7|32.54|32.56|32.4|1
1744213750000|2025-04-09 15:49:10|32.71|32.46|32.77|32.52|32.77|32.61|32.65|32.46|8
1744213760000|2025-04-09 15:49:20|32.79|32.54|32.78|32.7|32.87|32.71|32.71|32.54|3
1744213770000|2025-04-09 15:49:30|32.87|32.62|32.78|32.7|32.89|32.73|32.78|32.62|0
1744213780000|2025-04-09 15:49:40|32.82|32.74|32.87|32.62|32.87|32.74|32.79|32.62|38
1744213790000|2025-04-09 15:49:50|32.79|32.71|32.85|32.6|32.87|32.71|32.76|32.6|0
1744213800000|2025-04-09 15:50:00|32.87|32.62|32.95|32.7|32.95|32.76|32.79|32.62|0
1744213810000|2025-04-09 15:50:10|32.86|32.78|32.95|32.7|32.95|32.78|32.86|32.7|0
1744213820000|2025-04-09 15:50:20|32.86|32.78|32.78|32.7|32.94|32.78|32.78|32.59|1
1744213830000|2025-04-09 15:50:30|32.86|32.61|32.84|32.59|32.86|32.67|32.75|32.58|0
1744213840000|2025-04-09 15:50:40|32.83|32.58|32.72|32.64|32.84|32.73|32.72|32.58|93
1744213850000|2025-04-09 15:50:50|32.78|32.53|32.67|32.59|32.78|32.59|32.67|32.52|1
1744213860000|2025-04-09 15:51:00|32.76|32.51|32.68|32.6|32.76|32.6|32.68|32.51|0
1744213870000|2025-04-09 15:51:10|32.76|32.51|32.76|32.51|32.76|32.59|32.67|32.51|0
1744213880000|2025-04-09 15:51:20|32.68|32.6|32.77|32.69|32.78|32.7|32.68|32.6|0
1744213890000|2025-04-09 15:51:30|32.75|32.67|32.72|32.64|32.75|32.67|32.72|32.64|1
1744213900000|2025-04-09 15:51:40|32.81|32.56|32.81|32.56|32.81|32.65|32.73|32.56|0
1744213910000|2025-04-09 15:51:50|32.72|32.64|32.81|32.56|32.81|32.64|32.72|32.56|0
1744213920000|2025-04-09 15:52:00|32.73|32.65|32.7|32.62|32.81|32.65|32.7|32.56|0
1744213930000|2025-04-09 15:52:10|32.72|32.64|32.68|32.6|32.72|32.64|32.68|32.6|0
1744213940000|2025-04-09 15:52:20|32.76|32.51|32.68|32.6|32.76|32.6|32.68|32.51|0
1744213950000|2025-04-09 15:52:30|32.72|32.64|32.72|32.64|32.85|32.69|32.72|32.56|0
1744213960000|2025-04-09 15:52:40|32.8|32.55|32.73|32.65|32.81|32.65|32.7|32.51|0
1744213970000|2025-04-09 15:52:50|32.81|32.56|32.72|32.64|32.81|32.64|32.72|32.56|2
1744213980000|2025-04-09 15:53:00|32.8|32.55|32.75|32.5|32.8|32.59|32.67|32.5|1
1744213990000|2025-04-09 15:53:10|32.73|32.48|32.72|32.64|32.73|32.64|32.62|32.48|1
1744214000000|2025-04-09 15:53:20|32.73|32.65|32.72|32.64|32.73|32.65|32.72|32.64|1
1744214020000|2025-04-09 15:53:40|32.73|32.65|32.77|32.69|32.77|32.69|32.72|32.64|1
1744214030000|2025-04-09 15:53:50|32.78|32.7|32.78|32.7|32.78|32.7|32.78|32.7|1
1744214040000|2025-04-09 15:54:00|32.83|32.75|32.89|32.64|32.91|32.75|32.78|32.61|0
1744214050000|2025-04-09 15:54:10|32.8|32.72|32.87|32.62|32.87|32.72|32.78|32.62|0
1744214060000|2025-04-09 15:54:20|32.78|32.7|32.79|32.71|32.89|32.79|32.78|32.62|1
1744214070000|2025-04-09 15:54:30|32.88|32.63|32.79|32.71|32.92|32.75|32.79|32.63|0
1744214080000|2025-04-09 15:54:40|32.92|32.67|32.84|32.76|32.93|32.77|32.84|32.67|0
1744214090000|2025-04-09 15:54:50|32.92|32.67|32.92|32.67|32.92|32.67|32.92|32.67|1
1744214100000|2025-04-09 15:55:00|32.83|32.75|32.81|32.73|32.89|32.75|32.81|32.64|0
1744214110000|2025-04-09 15:55:10|32.9|32.65|32.84|32.76|32.92|32.76|32.84|32.65|0
1744214120000|2025-04-09 15:55:20|32.85|32.77|32.89|32.81|32.89|32.81|32.85|32.77|2
1744214130000|2025-04-09 15:55:30|32.88|32.8|32.92|32.67|32.92|32.8|32.84|32.67|0
1744214150000|2025-04-09 15:55:50|32.84|32.76|32.89|32.81|32.89|32.81|32.84|32.76|0
1744214160000|2025-04-09 15:56:00|32.92|32.84|32.94|32.86|32.97|32.89|32.92|32.84|13
1744214170000|2025-04-09 15:56:10|32.97|32.89|32.94|32.86|32.97|32.89|32.94|32.86|0
1744214180000|2025-04-09 15:56:20|32.97|32.89|32.99|32.91|33.02|32.94|32.97|32.89|1
1744214200000|2025-04-09 15:56:40|33.07|32.82|32.99|32.91|33.07|32.91|32.99|32.82|2
1744214210000|2025-04-09 15:56:50|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1744214230000|2025-04-09 15:57:10|32.97|32.89|32.94|32.86|32.97|32.89|32.94|32.86|0
1744214260000|2025-04-09 15:57:40|32.93|32.85|32.94|32.86|33.02|32.86|32.93|32.77|1
1744214270000|2025-04-09 15:57:50|32.97|32.89|32.94|32.86|32.97|32.89|32.94|32.86|0
1744214280000|2025-04-09 15:58:00|32.93|32.85|32.89|32.81|32.93|32.85|32.88|32.8|2
1744214290000|2025-04-09 15:58:10|32.97|32.72|32.91|32.83|32.97|32.83|32.88|32.72|0
1744214300000|2025-04-09 15:58:20|32.92|32.84|32.92|32.84|32.92|32.84|32.92|32.84|1
1744214310000|2025-04-09 15:58:30|32.94|32.86|32.94|32.86|32.94|32.86|32.94|32.86|0
1744214340000|2025-04-09 15:59:00|32.97|32.89|32.94|32.86|32.97|32.89|32.94|32.86|12
1744214350000|2025-04-09 15:59:10|32.91|32.83|32.91|32.83|32.91|32.83|32.91|32.83|1
1744214360000|2025-04-09 15:59:20|32.89|32.81|32.88|32.8|32.89|32.81|32.88|32.8|0
1744214370000|2025-04-09 15:59:30|32.89|32.81|32.88|32.8|32.97|32.81|32.88|32.72|0
1744214390000|2025-04-09 15:59:50|32.87|32.79|32.88|32.8|32.88|32.8|32.83|32.75|1
1744214400000|2025-04-09 16:00:00|32.96|32.71|33.02|32.77|33.02|32.83|32.88|32.71|0
1744214410000|2025-04-09 16:00:10|33.04|32.79|33.02|32.77|33.04|32.88|32.96|32.77|0
1744214420000|2025-04-09 16:00:20|33.01|32.76|32.89|32.81|33.01|32.81|32.81|32.71|2
1744214430000|2025-04-09 16:00:30|32.87|32.79|32.97|32.72|32.97|32.81|32.86|32.72|46
1744214440000|2025-04-09 16:00:40|32.89|32.81|32.89|32.81|32.89|32.81|32.89|32.81|0
1744214450000|2025-04-09 16:00:50|32.98|32.73|33.02|32.77|33.02|32.77|32.98|32.73|0
1744214460000|2025-04-09 16:01:00|32.94|32.86|33.01|32.93|33.12|32.96|32.94|32.77|1
1744214470000|2025-04-09 16:01:10|32.99|32.91|32.99|32.91|33.07|32.91|32.99|32.82|0
1744214480000|2025-04-09 16:01:20|33.08|32.83|33.03|32.95|33.12|32.96|33.03|32.83|0
1744214490000|2025-04-09 16:01:30|32.97|32.89|32.97|32.89|32.97|32.89|32.97|32.89|2
1744214500000|2025-04-09 16:01:40|32.96|32.88|32.99|32.91|32.99|32.91|32.92|32.84|0
1744214510000|2025-04-09 16:01:50|32.91|32.83|32.98|32.73|32.99|32.83|32.91|32.67|12
1744214520000|2025-04-09 16:02:00|32.96|32.71|32.86|32.78|32.99|32.83|32.86|32.69|0
1744214530000|2025-04-09 16:02:10|32.92|32.67|32.92|32.67|32.92|32.76|32.81|32.67|4
1744214540000|2025-04-09 16:02:20|32.81|32.73|32.81|32.56|32.84|32.75|32.73|32.56|0
1744214550000|2025-04-09 16:02:30|32.73|32.65|32.75|32.67|32.81|32.67|32.73|32.56|0
1744214560000|2025-04-09 16:02:40|32.84|32.59|32.87|32.62|32.89|32.64|32.84|32.59|38
1744214570000|2025-04-09 16:02:50|||||||||3
1744214580000|2025-04-09 16:03:00|32.86|32.61|32.82|32.57|32.86|32.61|32.82|32.57|0
1744214590000|2025-04-09 16:03:10|32.73|32.65|32.79|32.54|32.83|32.65|32.71|32.54|0
1744214600000|2025-04-09 16:03:20|32.81|32.56|32.79|32.54|32.81|32.65|32.73|32.54|0
1744214610000|2025-04-09 16:03:30|32.7|32.62|32.65|32.57|32.74|32.62|32.65|32.49|2
1744214620000|2025-04-09 16:03:40|32.68|32.6|32.77|32.52|32.77|32.6|32.68|32.52|0
1744214630000|2025-04-09 16:03:50|32.81|32.56|32.82|32.57|32.82|32.57|32.8|32.55|0
1744214640000|2025-04-09 16:04:00|32.76|32.68|32.82|32.57|32.86|32.68|32.76|32.57|0
1744214650000|2025-04-09 16:04:10|32.81|32.56|32.7|32.62|32.81|32.65|32.7|32.54|0
1744214660000|2025-04-09 16:04:20|32.81|32.56|32.7|32.62|32.81|32.62|32.7|32.56|0
1744214670000|2025-04-09 16:04:30|32.72|32.64|32.76|32.51|32.76|32.64|32.64|32.46|0
1744214680000|2025-04-09 16:04:40|32.68|32.6|32.81|32.56|32.81|32.65|32.68|32.51|1
1744214690000|2025-04-09 16:04:50|32.79|32.54|32.81|32.56|32.81|32.65|32.73|32.54|0
1744214700000|2025-04-09 16:05:00|32.79|32.54|32.8|32.55|32.8|32.64|32.68|32.54|1
1744214710000|2025-04-09 16:05:10|32.72|32.64|32.83|32.58|32.83|32.66|32.7|32.53|0
1744214720000|2025-04-09 16:05:20|32.81|32.56|32.77|32.52|32.81|32.56|32.75|32.5|0
1744214730000|2025-04-09 16:05:30|32.75|32.5|32.64|32.56|32.75|32.58|32.64|32.5|0
1744214740000|2025-04-09 16:05:40|32.7|32.45|32.68|32.43|32.7|32.53|32.59|32.43|0
1744214760000|2025-04-09 16:06:00|32.72|32.47|32.72|32.47|32.72|32.47|32.7|32.45|0
1744214770000|2025-04-09 16:06:10|32.7|32.45|32.72|32.47|32.72|32.47|32.7|32.45|0
1744214780000|2025-04-09 16:06:20|32.7|32.45|32.67|32.42|32.7|32.53|32.59|32.42|1
1744214790000|2025-04-09 16:06:30|32.59|32.51|32.73|32.48|32.73|32.56|32.59|32.45|5
1744214800000|2025-04-09 16:06:40|32.77|32.52|32.73|32.48|32.77|32.52|32.72|32.47|0
1744214810000|2025-04-09 16:06:50|32.77|32.52|32.78|32.53|32.78|32.53|32.77|32.52|0
1744214830000|2025-04-09 16:07:10|32.74|32.49|32.73|32.48|32.78|32.53|32.73|32.48|0
1744214840000|2025-04-09 16:07:20|32.68|32.43|32.59|32.51|32.68|32.51|32.59|32.43|0
1744214850000|2025-04-09 16:07:30|32.55|32.47|32.63|32.38|32.63|32.47|32.55|32.38|0
1744214860000|2025-04-09 16:07:40|32.61|32.36|32.52|32.44|32.61|32.44|32.52|32.36|1
1744214880000|2025-04-09 16:08:00|32.54|32.46|32.63|32.38|32.63|32.46|32.54|32.38|0
1744214890000|2025-04-09 16:08:10|32.52|32.44|32.54|32.46|32.54|32.46|32.52|32.44|0
1744214900000|2025-04-09 16:08:20|32.63|32.38|32.51|32.43|32.63|32.44|32.51|32.38|0
1744214910000|2025-04-09 16:08:30|32.47|32.39|32.47|32.39|32.49|32.41|32.47|32.39|0
1744214920000|2025-04-09 16:08:40|32.49|32.41|32.6|32.35|32.6|32.41|32.49|32.35|0
1744214930000|2025-04-09 16:08:50|32.58|32.33|32.58|32.33|32.58|32.33|32.58|32.33|0
1744214940000|2025-04-09 16:09:00|32.49|32.41|32.47|32.39|32.49|32.41|32.47|32.39|0
1744214950000|2025-04-09 16:09:10|32.46|32.38|32.54|32.29|32.54|32.38|32.46|32.29|1
1744214960000|2025-04-09 16:09:20|32.52|32.27|32.51|32.26|32.52|32.27|32.51|32.26|1
1744214970000|2025-04-09 16:09:30|32.43|32.35|32.43|32.35|32.43|32.35|32.43|32.35|0
1744214980000|2025-04-09 16:09:40|32.45|32.37|32.51|32.26|32.51|32.37|32.43|32.26|0
1744214990000|2025-04-09 16:09:50|32.43|32.35|32.51|32.26|32.51|32.35|32.43|32.26|0
1744215000000|2025-04-09 16:10:00|32.43|32.35|32.48|32.4|32.51|32.4|32.43|32.26|2
1744215010000|2025-04-09 16:10:10|32.56|32.31|32.42|32.34|32.56|32.37|32.42|32.29|1
1744215030000|2025-04-09 16:10:30|32.5|32.25|32.37|32.29|32.5|32.29|32.37|32.21|0
1744215050000|2025-04-09 16:10:50|32.48|32.23|32.48|32.23|32.48|32.23|32.48|32.23|0
1744215060000|2025-04-09 16:11:00|32.46|32.21|32.48|32.23|32.48|32.23|32.46|32.21|0
1744215070000|2025-04-09 16:11:10|32.4|32.32|32.42|32.34|32.49|32.34|32.38|32.24|6
1744215080000|2025-04-09 16:11:20|32.5|32.25|32.39|32.31|32.5|32.31|32.39|32.25|0
1744215090000|2025-04-09 16:11:30|32.37|32.29|32.36|32.28|32.37|32.29|32.36|32.28|26
1744215120000|2025-04-09 16:12:00|32.47|32.22|32.36|32.28|32.47|32.28|32.36|32.2|0
1744215130000|2025-04-09 16:12:10|32.38|32.3|32.47|32.22|32.47|32.3|32.38|32.22|0
1744215140000|2025-04-09 16:12:20|32.36|32.28|32.34|32.09|32.43|32.28|32.34|32.09|25
1744215150000|2025-04-09 16:12:30|32.25|32.17|32.25|32.17|32.25|32.17|32.25|32.17|0
1744215160000|2025-04-09 16:12:40|32.23|32.15|32.2|32.12|32.27|32.19|32.2|32.12|3
1744215170000|2025-04-09 16:12:50|32.18|32.1|32.13|32.05|32.2|32.12|32.13|32.05|3
1744215180000|2025-04-09 16:13:00|32.12|32.04|32.12|32.04|32.21|32.04|32.12|31.96|0
1744215190000|2025-04-09 16:13:10|32.21|31.96|32.11|32.03|32.21|32.03|32.08|31.92|3
1744215210000|2025-04-09 16:13:30|32.13|32.05|32.26|32.01|32.26|32.05|32.13|31.99|1
1744215230000|2025-04-09 16:13:50|32.22|31.97|32.2|31.95|32.24|32.05|32.12|31.95|0
1744215240000|2025-04-09 16:14:00|32.11|32.03|32.19|31.94|32.19|32.03|32.11|31.94|0
1744215260000|2025-04-09 16:14:20|32.17|31.92|32.17|31.92|32.17|31.92|32.17|31.92|0
1744215270000|2025-04-09 16:14:30|32.15|31.9|32.15|31.9|32.15|31.9|32.15|31.9|8
1744215280000|2025-04-09 16:14:40|32.16|31.91|32.15|31.9|32.16|31.91|32.15|31.9|0
1744215290000|2025-04-09 16:14:50|32.16|31.91|32.16|31.91|32.18|31.93|32.16|31.91|0
1744215300000|2025-04-09 16:15:00|32.15|31.9|32.18|31.93|32.18|31.93|32.15|31.9|0
1744215310000|2025-04-09 16:15:10|32.17|31.92|32.13|31.88|32.17|31.92|32.13|31.88|0
1744215320000|2025-04-09 16:15:20|32.15|31.9|32.16|31.91|32.16|31.91|32.13|31.88|0
1744215330000|2025-04-09 16:15:30|32.15|31.9|32.13|31.88|32.16|31.91|32.13|31.88|0
1744215340000|2025-04-09 16:15:40|32.15|31.9|32.16|31.91|32.16|31.91|32.15|31.9|0
1744215350000|2025-04-09 16:15:50|32.15|31.9|32.16|31.91|32.16|31.91|32.15|31.9|0
1744215360000|2025-04-09 16:16:00|32.15|31.9|32.15|31.9|32.16|31.91|32.15|31.9|0
1744215370000|2025-04-09 16:16:10|32.16|31.91|32.23|31.98|32.25|32|32.15|31.9|0
1744215380000|2025-04-09 16:16:20|32.25|31.95|32.21|31.96|32.25|31.98|32.21|31.95|0
1744215390000|2025-04-09 16:16:30|32.2|31.95|32.2|31.95|32.25|32|32.2|31.95|0
1744215410000|2025-04-09 16:16:50|32.18|31.93|32.2|31.95|32.2|31.95|32.18|31.93|0
1744215420000|2025-04-09 16:17:00|32.18|31.93|32.18|31.93|32.2|31.99|32.07|31.93|0
1744215430000|2025-04-09 16:17:10|32.2|31.95|32.2|31.95|32.2|31.95|32.2|31.95|0
1744215460000|2025-04-09 16:17:40|32.25|32|32.25|32|32.27|32.02|32.25|32|0
1744215470000|2025-04-09 16:17:50|32.23|31.98|32.25|32|32.25|32.06|32.14|31.98|0
1744215480000|2025-04-09 16:18:00|32.23|31.98|32.25|32|32.25|32|32.23|31.98|0
1744215490000|2025-04-09 16:18:10|32.24|31.99|32.18|31.93|32.24|31.99|32.15|31.9|0
1744215510000|2025-04-09 16:18:30|32.15|31.9|32.18|31.93|32.18|32.01|32.09|31.9|0
1744215530000|2025-04-09 16:18:50|32.25|32|32.25|32|32.25|32|32.25|32|0
1744215540000|2025-04-09 16:19:00|32.23|31.98|32.25|32|32.25|32|32.23|31.98|0
1744215550000|2025-04-09 16:19:10|32.23|31.98|32.25|32|32.25|32|32.23|31.98|0
1744215560000|2025-04-09 16:19:20|32.23|31.98|32.25|32|32.25|32|32.23|31.98|0
1744215570000|2025-04-09 16:19:30|32.23|31.98|32.23|31.98|32.23|31.98|32.23|31.98|0
1744215580000|2025-04-09 16:19:40|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1744215590000|2025-04-09 16:19:50|32.2|31.95|32.11|32.03|32.2|32.03|32.11|31.95|0
1744215600000|2025-04-09 16:20:00|32.22|31.97|32.11|32.03|32.22|32.08|32.09|31.97|55
1744215610000|2025-04-09 16:20:10|32.12|32.04|32.12|32.04|32.12|32.04|32.12|32.04|0
1744215620000|2025-04-09 16:20:20|32.16|32.08|32.11|32.03|32.16|32.08|32.11|32.03|2
1744215640000|2025-04-09 16:20:40|32.19|31.94|32.19|31.94|32.19|31.94|32.19|31.94|0
1744215650000|2025-04-09 16:20:50|32.11|32.03|32.1|32.02|32.19|32.03|32.08|31.94|0
1744215660000|2025-04-09 16:21:00|32.08|32|32.19|31.94|32.19|32|32.06|31.92|0
1744215670000|2025-04-09 16:21:10|32.1|32.02|32.11|32.03|32.11|32.03|32.08|32|1
1744215680000|2025-04-09 16:21:20|32.19|31.94|32.11|32.03|32.19|32.03|32.11|31.94|0
1744215690000|2025-04-09 16:21:30|32.19|31.94|32.16|32.08|32.22|32.08|32.11|31.94|0
1744215700000|2025-04-09 16:21:40|32.15|32.07|32.16|32.08|32.16|32.08|32.15|32.07|1
1744215710000|2025-04-09 16:21:50|32.24|31.99|32.11|32.03|32.24|32.03|32.11|31.95|0
1744215720000|2025-04-09 16:22:00|32.2|31.95|32.11|32.03|32.2|32.03|32.11|31.95|0
1744215730000|2025-04-09 16:22:10|32.2|31.95|32.2|31.95|32.2|31.95|32.2|31.95|0
1744215740000|2025-04-09 16:22:20|32.11|32.03|32.08|32|32.17|32.03|32.08|31.92|0
1744215750000|2025-04-09 16:22:30|32.06|31.98|32.06|31.98|32.06|31.98|32.06|31.98|0
1744215760000|2025-04-09 16:22:40|32.03|31.95|32.06|31.98|32.14|31.98|32.03|31.89|0
1744215770000|2025-04-09 16:22:50|32.1|32.02|32.06|31.98|32.14|32.02|32.06|31.89|0
1744215780000|2025-04-09 16:23:00|32.08|32|32.14|31.89|32.16|32|32.08|31.89|0
1744215790000|2025-04-09 16:23:10|32.06|31.98|32.11|32.03|32.19|32.03|32.06|31.94|0
1744215800000|2025-04-09 16:23:20|32.19|31.94|32.13|32.05|32.19|32.07|32.11|31.94|0
1744215810000|2025-04-09 16:23:30|32.11|32.03|32.19|31.94|32.24|32.08|32.11|31.94|0
1744215830000|2025-04-09 16:23:50|32.08|32|32.06|31.98|32.08|32|32.06|31.98|0
1744215840000|2025-04-09 16:24:00|32.1|32.02|32.19|31.94|32.19|32.02|32.1|31.94|0
1744215850000|2025-04-09 16:24:10|32.11|32.03|32.19|31.94|32.19|32.03|32.11|31.94|0
1744215860000|2025-04-09 16:24:20|32.1|32.02|32.19|31.94|32.19|32.02|32.08|31.94|0
1744215870000|2025-04-09 16:24:30|32.08|32|32.19|31.94|32.19|32.03|32.08|31.94|0
1744215890000|2025-04-09 16:24:50|32.11|32.03|32.11|32.03|32.19|32.03|32.11|31.94|0
1744215900000|2025-04-09 16:25:00|32.24|31.99|32.16|32.08|32.24|32.08|32.16|31.99|0
1744215910000|2025-04-09 16:25:10|32.15|32.07|32.11|32.03|32.15|32.07|32.11|32.03|1
1744215920000|2025-04-09 16:25:20|32.15|32.07|32.16|32.08|32.24|32.08|32.15|31.99|0
1744215930000|2025-04-09 16:25:30|32.15|32.07|32.16|32.08|32.24|32.08|32.11|31.99|0
1744215940000|2025-04-09 16:25:40|32.24|31.99|32.24|31.99|32.24|31.99|32.24|31.99|0
1744215950000|2025-04-09 16:25:50|32.15|32.07|32.1|32.02|32.19|32.07|32.1|31.94|0
1744215960000|2025-04-09 16:26:00|32.08|32|32.1|32.02|32.19|32.02|32.06|31.89|0
1744215970000|2025-04-09 16:26:10|32.08|32|32.06|31.98|32.16|32|32.06|31.89|0
1744215980000|2025-04-09 16:26:20|32.14|31.89|32.14|31.89|32.14|31.98|32.03|31.89|3
1744215990000|2025-04-09 16:26:30|32.06|31.98|32.14|31.89|32.14|31.98|32.06|31.89|0
1744216000000|2025-04-09 16:26:40|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|9
1744216010000|2025-04-09 16:26:50|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|0
1744216020000|2025-04-09 16:27:00|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1744216040000|2025-04-09 16:27:20|31.97|31.89|31.92|31.84|31.97|31.89|31.92|31.84|53
1744216050000|2025-04-09 16:27:30|31.91|31.83|31.93|31.85|32.02|31.85|31.91|31.77|12
1744216060000|2025-04-09 16:27:40|32.02|31.77|31.91|31.83|32.02|31.86|31.91|31.77|0
1744216070000|2025-04-09 16:27:50|31.9|31.82|31.94|31.86|31.94|31.86|31.9|31.82|0
1744216080000|2025-04-09 16:28:00|32.02|31.77|31.93|31.85|32.02|31.85|31.93|31.77|0
1744216090000|2025-04-09 16:28:10|31.92|31.84|31.91|31.83|31.93|31.85|31.9|31.82|1
1744216100000|2025-04-09 16:28:20|31.93|31.85|31.96|31.88|32.02|31.88|31.93|31.77|0
1744216110000|2025-04-09 16:28:30|32.07|31.82|32.03|31.95|32.07|31.95|31.98|31.82|2
1744216120000|2025-04-09 16:28:40|32.05|31.97|32.03|31.95|32.05|31.97|32.03|31.95|0
1744216130000|2025-04-09 16:28:50|32.04|31.96|32.09|32.01|32.09|32.01|32.04|31.96|20
1744216140000|2025-04-09 16:29:00|32.08|32|32.07|31.99|32.18|32.01|32.07|31.92|0
1744216150000|2025-04-09 16:29:10|32.1|32.02|32.12|32.04|32.12|32.04|32.09|32.01|0
1744216160000|2025-04-09 16:29:20|32.14|32.06|32.12|32.04|32.14|32.06|32.12|32.04|0
1744216170000|2025-04-09 16:29:30|32.14|32.06|32.14|32.06|32.14|32.06|32.14|32.06|0
1744216180000|2025-04-09 16:29:40|32.23|31.98|32.15|32.07|32.23|32.07|32.14|31.98|0
1744216190000|2025-04-09 16:29:50|32.17|32.09|32.19|32.11|32.2|32.12|32.17|32.09|0
1744216200000|2025-04-09 16:30:00|32.17|32.09|32.34|32.09|32.34|32.22|32.17|32.03|3
1744216210000|2025-04-09 16:30:10|32.25|32.17|32.27|32.02|32.34|32.17|32.19|32.02|0
1744216220000|2025-04-09 16:30:20|32.18|32.1|32.12|32.04|32.22|32.1|32.12|31.95|0
1744216230000|2025-04-09 16:30:30|32.14|32.06|32.15|32.07|32.23|32.07|32.12|31.97|1
1744216240000|2025-04-09 16:30:40|32.23|31.98|32.15|32.07|32.23|32.07|32.15|31.98|0
1744216250000|2025-04-09 16:30:50|32.23|31.98|32.22|31.97|32.23|32.07|32.14|31.95|0
1744216260000|2025-04-09 16:31:00|32.14|32.06|32.2|31.95|32.22|32.06|32.12|31.95|0
1744216270000|2025-04-09 16:31:10|32.11|32.03|32.11|32.03|32.11|32.03|32.11|32.03|0
1744216280000|2025-04-09 16:31:20|32.13|32.05|32.14|32.06|32.22|32.06|32.13|31.97|0
1744216290000|2025-04-09 16:31:30|32.13|32.05|32.22|31.97|32.22|32.06|32.13|31.97|0
1744216300000|2025-04-09 16:31:40|32.14|32.06|32.14|32.06|32.23|32.07|32.14|31.97|0
1744216320000|2025-04-09 16:32:00|32.25|32|32.12|32.04|32.25|32.07|32.12|31.96|9
1744216330000|2025-04-09 16:32:10|32.23|31.98|32.23|31.98|32.23|32.06|32.12|31.98|0
1744216340000|2025-04-09 16:32:20|32.15|32.07|32.14|32.06|32.24|32.07|32.12|31.96|0
1744216350000|2025-04-09 16:32:30|32.12|32.04|32.14|32.06|32.23|32.07|32.12|31.98|0
1744216360000|2025-04-09 16:32:40|32.21|31.96|32.23|31.98|32.23|32.06|32.11|31.95|0
1744216370000|2025-04-09 16:32:50|32.12|32.04|32.12|32.04|32.23|32.06|32.12|31.98|0
1744216380000|2025-04-09 16:33:00|32.14|32.06|32.07|31.99|32.2|32.06|32.07|31.9|0
1744216390000|2025-04-09 16:33:10|32.17|31.92|32.12|31.87|32.17|31.99|32.01|31.87|0
1744216400000|2025-04-09 16:33:20|32.04|31.96|32.06|31.98|32.06|31.98|32.01|31.93|0
1744216410000|2025-04-09 16:33:30|32.08|32|32.17|31.92|32.17|32.01|32.08|31.92|2
1744216420000|2025-04-09 16:33:40|32.08|32|32.06|31.98|32.08|32|32.06|31.98|0
1744216430000|2025-04-09 16:33:50|32.08|32|32.09|32.01|32.17|32.01|32.08|31.92|0
1744216440000|2025-04-09 16:34:00|32.17|31.92|32.1|32.02|32.17|32.02|32.09|31.92|0
1744216450000|2025-04-09 16:34:10|32.18|31.93|32.1|32.02|32.18|32.02|32.1|31.93|0
1744216460000|2025-04-09 16:34:20|32.09|32.01|32.1|32.02|32.18|32.02|32.07|31.93|0
1744216470000|2025-04-09 16:34:30|32.14|32.06|32.15|32.07|32.23|32.07|32.14|31.98|0
1744216480000|2025-04-09 16:34:40|32.23|31.98|32.14|32.06|32.23|32.07|32.14|31.98|0
1744216490000|2025-04-09 16:34:50|32.12|32.04|32.09|32.01|32.2|32.04|32.09|31.93|0
1744216500000|2025-04-09 16:35:00|32.07|31.99|32.07|31.99|32.07|31.99|32.07|31.99|0
1744216510000|2025-04-09 16:35:10|32.15|31.9|32.15|31.9|32.17|32.01|32.06|31.9|0
1744216520000|2025-04-09 16:35:20|32.17|31.92|32.06|31.98|32.17|31.98|32.06|31.9|0
1744216530000|2025-04-09 16:35:30|32.12|31.87|32.03|31.95|32.12|31.95|32.03|31.86|1
1744216540000|2025-04-09 16:35:40|32.01|31.93|32.01|31.93|32.03|31.95|32.01|31.93|0
1744216550000|2025-04-09 16:35:50|32|31.92|32.01|31.93|32.01|31.93|32|31.92|0
1744216560000|2025-04-09 16:36:00|32.03|31.95|31.97|31.89|32.17|32|31.96|31.88|3
1744216570000|2025-04-09 16:36:10|32.08|31.83|31.99|31.91|32.08|31.91|31.99|31.83|0
1744216580000|2025-04-09 16:36:20|32.01|31.93|32.04|31.96|32.04|31.96|32.01|31.93|2
1744216590000|2025-04-09 16:36:30|32.06|31.98|32.12|31.87|32.12|31.98|32.04|31.87|10
1744216600000|2025-04-09 16:36:40|32.15|31.9|32.06|31.98|32.17|31.98|32.05|31.87|0
1744216620000|2025-04-09 16:37:00|32.05|31.97|32.16|31.91|32.16|31.98|32.05|31.91|0
1744216630000|2025-04-09 16:37:10|32.08|32|32.05|31.97|32.13|32|32.03|31.86|0
1744216640000|2025-04-09 16:37:20|32.03|31.95|32.08|32|32.12|32|32.03|31.87|0
1744216670000|2025-04-09 16:37:50|32.06|31.98|32.08|32|32.08|32|32.06|31.98|0
1744216680000|2025-04-09 16:38:00|32.06|31.98|32.17|31.92|32.17|32|32.06|31.92|0
1744216690000|2025-04-09 16:38:10|32.09|32.01|32.11|32.03|32.17|32.05|32.09|31.92|1
1744216700000|2025-04-09 16:38:20|32.13|32.05|32.13|32.05|32.13|32.05|32.11|32.03|0
1744216710000|2025-04-09 16:38:30|32.22|31.97|32.22|31.97|32.22|31.97|32.22|31.97|0
1744216720000|2025-04-09 16:38:40|32.13|32.05|32.1|32.02|32.13|32.05|32.1|32.02|0
1744216730000|2025-04-09 16:38:50|32.08|32|32.06|31.98|32.14|32|32.06|31.89|1
1744216740000|2025-04-09 16:39:00|32.08|32|32.05|31.97|32.14|32|32.05|31.89|5
1744216750000|2025-04-09 16:39:10|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1744216770000|2025-04-09 16:39:30|32|31.92|31.98|31.9|32|31.92|31.98|31.9|1
1744216790000|2025-04-09 16:39:50|31.96|31.88|31.95|31.87|31.97|31.89|31.95|31.87|0
1744216800000|2025-04-09 16:40:00|31.96|31.88|31.95|31.87|31.96|31.88|31.94|31.86|2
1744216810000|2025-04-09 16:40:10|31.97|31.89|31.97|31.89|31.97|31.89|31.95|31.87|0
1744216820000|2025-04-09 16:40:20|31.95|31.87|31.98|31.9|31.98|31.9|31.95|31.87|1
1744216830000|2025-04-09 16:40:30|32.02|31.94|32.03|31.95|32.03|31.95|32.02|31.94|0
1744216840000|2025-04-09 16:40:40|32.12|31.87|32.12|31.87|32.12|31.87|32.12|31.87|0
1744216850000|2025-04-09 16:40:50|32.06|31.98|32.04|31.96|32.06|31.98|32.04|31.96|0
1744216860000|2025-04-09 16:41:00|32.06|31.98|32.17|31.92|32.17|32.01|32.06|31.9|0
1744216870000|2025-04-09 16:41:10|32.15|31.9|32.06|31.98|32.15|31.98|32.06|31.9|0
1744216880000|2025-04-09 16:41:20|32.05|31.97|32.05|31.97|32.05|31.97|32.05|31.97|0
1744216900000|2025-04-09 16:41:40|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1744216920000|2025-04-09 16:42:00|32.02|31.94|32.02|31.94|32.02|31.94|32.02|31.94|0
1744216930000|2025-04-09 16:42:10|32|31.92|32.02|31.94|32.02|31.94|32|31.92|0
1744216940000|2025-04-09 16:42:20|32.03|31.95|32.08|32|32.08|32|32.03|31.95|1
1744216950000|2025-04-09 16:42:30|32.17|31.92|32.08|32|32.17|32|32.08|31.92|0
1744216980000|2025-04-09 16:43:00|32.1|32.02|32.08|32|32.22|32.05|32.08|31.92|0
1744216990000|2025-04-09 16:43:10|32.03|31.95|32.03|31.95|32.03|31.95|32.03|31.95|0
1744217010000|2025-04-09 16:43:30|32.14|31.89|32.08|32|32.16|32|32.08|31.89|0
1744217020000|2025-04-09 16:43:40|32.06|31.98|32.06|31.98|32.08|32|32.06|31.98|0
1744217030000|2025-04-09 16:43:50|32.08|32|32.09|32.01|32.17|32.01|32.06|31.92|0
1744217040000|2025-04-09 16:44:00|32.13|32.05|32.22|31.97|32.22|32.06|32.13|31.97|0
1744217050000|2025-04-09 16:44:10|32.14|32.06|32.11|32.03|32.27|32.1|32.11|31.97|0
1744217060000|2025-04-09 16:44:20|32.13|32.05|32.13|32.05|32.22|32.05|32.11|31.95|0
1744217070000|2025-04-09 16:44:30|32.11|32.03|32.08|32|32.13|32.05|32.08|32|0
1744217080000|2025-04-09 16:44:40|32.12|31.87|32.12|31.87|32.12|31.87|32.12|31.87|0
1744217090000|2025-04-09 16:44:50|32.16|31.91|32.06|31.98|32.16|32|32.06|31.91|0
1744217100000|2025-04-09 16:45:00|32.05|31.97|32.05|31.97|32.07|31.99|32.04|31.96|1
1744217120000|2025-04-09 16:45:20|32.07|31.99|32.07|31.99|32.07|31.99|32.05|31.97|0
1744217130000|2025-04-09 16:45:30|32.05|31.97|32.08|32|32.08|32|32.05|31.97|0
1744217140000|2025-04-09 16:45:40|32.17|31.92|32.13|32.05|32.17|32.05|32.13|31.92|0
1744217160000|2025-04-09 16:46:00|32.22|31.97|32.14|32.06|32.22|32.06|32.14|31.97|0
1744217170000|2025-04-09 16:46:10|32.13|32.05|32.22|31.97|32.22|32.06|32.13|31.97|2
1744217180000|2025-04-09 16:46:20|32.14|32.06|32.11|32.03|32.22|32.06|32.11|31.95|0
1744217190000|2025-04-09 16:46:30|32.17|31.92|32.08|32|32.17|32|32.08|31.92|1
1744217200000|2025-04-09 16:46:40|32.17|31.92|32.17|31.92|32.17|32.01|32.09|31.92|1
1744217210000|2025-04-09 16:46:50|32.08|32|32.03|31.95|32.11|32|31.99|31.86|0
1744217220000|2025-04-09 16:47:00|32.01|31.93|32.08|32|32.16|32|32|31.87|0
1744217230000|2025-04-09 16:47:10|32.12|31.87|32.12|31.87|32.14|31.95|32.03|31.87|0
1744217240000|2025-04-09 16:47:20|32.04|31.96|32|31.92|32.12|31.96|32|31.87|0
1744217260000|2025-04-09 16:47:40|31.96|31.88|32.07|31.82|32.07|31.9|31.96|31.82|0
1744217270000|2025-04-09 16:47:50|31.99|31.91|32.12|31.87|32.12|31.95|31.99|31.87|0
1744217280000|2025-04-09 16:48:00|32.03|31.95|31.96|31.88|32.09|31.95|31.96|31.84|0
1744217290000|2025-04-09 16:48:10|31.95|31.87|31.91|31.83|31.95|31.87|31.91|31.83|0
1744217310000|2025-04-09 16:48:30|31.9|31.82|31.9|31.82|31.9|31.82|31.9|31.82|0
1744217320000|2025-04-09 16:48:40|31.93|31.85|32.02|31.77|32.02|31.85|31.93|31.77|0
1744217330000|2025-04-09 16:48:50|31.93|31.85|31.91|31.83|31.93|31.85|31.91|31.83|0
1744217340000|2025-04-09 16:49:00|31.93|31.85|31.9|31.82|31.93|31.85|31.9|31.82|1
1744217350000|2025-04-09 16:49:10|31.83|31.75|31.83|31.75|31.83|31.75|31.83|31.75|1
1744217370000|2025-04-09 16:49:30|31.75|31.67|31.86|31.61|31.86|31.69|31.75|31.61|25
1744217380000|2025-04-09 16:49:40|31.84|31.59|31.68|31.6|31.84|31.69|31.66|31.54|0
1744217390000|2025-04-09 16:49:50|31.72|31.64|31.75|31.67|31.83|31.69|31.72|31.54|0
1744217400000|2025-04-09 16:50:00|31.73|31.65|31.72|31.64|31.73|31.65|31.72|31.64|0
1744217410000|2025-04-09 16:50:10|31.69|31.61|31.7|31.62|31.7|31.62|31.69|31.61|0
1744217420000|2025-04-09 16:50:20|31.69|31.61|31.65|31.57|31.76|31.62|31.65|31.49|1
1744217430000|2025-04-09 16:50:30|31.64|31.56|31.64|31.56|31.64|31.56|31.64|31.56|0
1744217440000|2025-04-09 16:50:40|31.6|31.52|31.71|31.46|31.71|31.54|31.6|31.46|0
1744217450000|2025-04-09 16:50:50|31.62|31.54|31.62|31.54|31.62|31.54|31.62|31.54|0
1744217460000|2025-04-09 16:51:00|31.6|31.52|31.62|31.54|31.62|31.54|31.6|31.52|0
1744217470000|2025-04-09 16:51:10|31.71|31.46|31.67|31.59|31.71|31.59|31.63|31.46|0
1744217480000|2025-04-09 16:51:20|31.76|31.51|31.72|31.64|31.76|31.64|31.72|31.51|0
1744217490000|2025-04-09 16:51:30|31.7|31.62|31.7|31.62|31.72|31.64|31.7|31.62|0
1744217500000|2025-04-09 16:51:40|31.78|31.53|31.76|31.51|31.78|31.53|31.76|31.51|0
1744217510000|2025-04-09 16:51:50|31.68|31.6|31.81|31.56|31.81|31.64|31.68|31.53|0
1744217520000|2025-04-09 16:52:00|31.73|31.65|31.8|31.72|31.86|31.74|31.73|31.57|0
1744217530000|2025-04-09 16:52:10|31.78|31.7|31.83|31.75|31.83|31.75|31.78|31.7|0
1744217540000|2025-04-09 16:52:20|31.85|31.77|31.83|31.75|31.96|31.8|31.83|31.67|0
1744217550000|2025-04-09 16:52:30|31.85|31.77|31.96|31.71|31.96|31.8|31.83|31.71|0
1744217560000|2025-04-09 16:52:40|31.88|31.8|31.88|31.8|31.9|31.82|31.88|31.8|0
1744217570000|2025-04-09 16:52:50|31.94|31.69|31.87|31.79|31.94|31.79|31.83|31.69|0
1744217580000|2025-04-09 16:53:00|31.88|31.8|32.01|31.76|32.01|31.85|31.88|31.76|1
1744217590000|2025-04-09 16:53:10|31.93|31.85|31.93|31.85|31.93|31.85|31.93|31.85|0
1744217600000|2025-04-09 16:53:20|31.99|31.74|31.85|31.77|31.99|31.8|31.85|31.74|0
1744217610000|2025-04-09 16:53:30|31.8|31.72|31.8|31.72|31.8|31.72|31.8|31.72|0
1744217620000|2025-04-09 16:53:40|31.83|31.75|31.78|31.7|31.89|31.75|31.78|31.64|1
1744217630000|2025-04-09 16:53:50|31.86|31.61|31.78|31.7|31.86|31.7|31.78|31.61|0
1744217640000|2025-04-09 16:54:00|31.86|31.61|31.81|31.56|31.86|31.69|31.73|31.56|0
1744217670000|2025-04-09 16:54:30|31.66|31.58|31.66|31.58|31.66|31.58|31.66|31.58|22
1744217680000|2025-04-09 16:54:40|31.76|31.51|31.71|31.63|31.8|31.63|31.71|31.51|81
1744217690000|2025-04-09 16:54:50|31.69|31.61|31.69|31.61|31.69|31.61|31.69|31.61|0
1744217700000|2025-04-09 16:55:00|31.78|31.53|31.89|31.59|31.91|31.61|31.78|31.53|48
1744217710000|2025-04-09 16:55:10|31.86|31.61|31.86|31.61|31.86|31.61|31.86|31.61|0
1744217740000|2025-04-09 16:55:40|31.84|31.59|31.81|31.56|31.84|31.59|31.81|31.56|0
1744217760000|2025-04-09 16:56:00|31.73|31.65|31.81|31.56|31.81|31.65|31.73|31.56|0
1744217770000|2025-04-09 16:56:10|31.73|31.65|31.81|31.56|31.81|31.65|31.72|31.56|0
1744217780000|2025-04-09 16:56:20|31.73|31.65|31.81|31.56|31.81|31.65|31.73|31.56|0
1744217790000|2025-04-09 16:56:30|31.76|31.51|31.68|31.6|31.76|31.6|31.68|31.51|0
1744217800000|2025-04-09 16:56:40|31.76|31.51|31.68|31.6|31.76|31.6|31.68|31.51|0
1744217810000|2025-04-09 16:56:50|31.76|31.51|31.68|31.6|31.77|31.6|31.68|31.51|1
1744217820000|2025-04-09 16:57:00|31.76|31.51|31.76|31.51|31.76|31.6|31.68|31.51|0
1744217830000|2025-04-09 16:57:10|31.68|31.6|31.76|31.51|31.76|31.6|31.68|31.51|0
1744217840000|2025-04-09 16:57:20|31.68|31.6|31.76|31.51|31.77|31.6|31.68|31.51|0
1744217850000|2025-04-09 16:57:30|31.68|31.6|31.77|31.52|31.77|31.6|31.68|31.51|0
1744217860000|2025-04-09 16:57:40|31.76|31.51|31.68|31.6|31.76|31.6|31.68|31.51|0
1744217870000|2025-04-09 16:57:50|31.76|31.51|31.76|31.51|31.76|31.6|31.68|31.49|0
1744217880000|2025-04-09 16:58:00|31.72|31.47|31.72|31.47|31.72|31.56|31.61|31.45|0
1744217890000|2025-04-09 16:58:10|31.64|31.56|31.77|31.52|31.77|31.56|31.64|31.47|0
1744217900000|2025-04-09 16:58:20|31.78|31.53|31.86|31.61|31.86|31.61|31.78|31.53|0
1744217910000|2025-04-09 16:58:30|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1744217940000|2025-04-09 16:59:00|31.85|31.55|31.87|31.57|31.87|31.57|31.85|31.55|0
1744217950000|2025-04-09 16:59:10|31.85|31.55|31.85|31.55|31.85|31.55|31.85|31.55|0
1744217960000|2025-04-09 16:59:20|31.89|31.59|31.89|31.59|31.89|31.59|31.89|31.59|0
1744217970000|2025-04-09 16:59:30|31.85|31.55|31.89|31.59|31.89|31.59|31.85|31.55|0
1744217980000|2025-04-09 16:59:40|31.87|31.57|31.84|31.59|31.87|31.59|31.84|31.55|0
1744217990000|2025-04-09 16:59:50|31.8|31.72|31.84|31.59|31.88|31.73|31.8|31.59|1
1744218000000|2025-04-09 17:00:00|31.83|31.58|31.81|31.56|31.86|31.69|31.77|31.56|0
1744218010000|2025-04-09 17:00:10|31.82|31.57|31.81|31.56|31.82|31.57|31.81|31.56|0
1744218020000|2025-04-09 17:00:20|31.72|31.64|31.72|31.64|31.72|31.64|31.72|31.64|1
1744218030000|2025-04-09 17:00:30|31.81|31.56|31.72|31.64|31.81|31.64|31.72|31.56|1
1744218040000|2025-04-09 17:00:40|31.81|31.56|31.81|31.56|31.81|31.64|31.72|31.56|0
1744218050000|2025-04-09 17:00:50|31.72|31.64|31.76|31.51|31.81|31.64|31.72|31.51|2
1744218060000|2025-04-09 17:01:00|31.68|31.6|31.68|31.6|31.76|31.6|31.68|31.51|0
1744218070000|2025-04-09 17:01:10|31.76|31.51|31.76|31.51|31.76|31.6|31.68|31.51|0
1744218080000|2025-04-09 17:01:20|31.68|31.6|31.69|31.61|31.76|31.61|31.68|31.51|0
1744218110000|2025-04-09 17:01:50|31.7|31.62|31.82|31.57|31.82|31.66|31.7|31.53|0
1744218120000|2025-04-09 17:02:00|31.73|31.65|31.45|31.2|31.81|31.65|31.36|31.19|10
1744218130000|2025-04-09 17:02:10|31.44|31.19|31.25|31|31.45|31.21|31.17|31|0
1744218140000|2025-04-09 17:02:20|31.17|31.09|31.11|31.03|31.3|31.11|31.11|31|3
1744218150000|2025-04-09 17:02:30|31.2|30.95|31.2|30.95|31.25|31.04|31.12|30.95|0
1744218160000|2025-04-09 17:02:40|31.12|31.04|31.2|30.95|31.2|31.04|31.09|30.95|0
1744218170000|2025-04-09 17:02:50|31.12|31.04|31.3|31.05|31.3|31.14|31.11|30.95|0
1744218180000|2025-04-09 17:03:00|31.22|31.14|31.44|31.19|31.45|31.27|31.22|31.05|9
1744218190000|2025-04-09 17:03:10|31.35|31.27|31.34|31.09|31.43|31.27|31.33|31.08|0
1744218200000|2025-04-09 17:03:20|31.37|31.12|31.44|31.19|31.45|31.2|31.37|31.12|0
1744218210000|2025-04-09 17:03:30|31.45|31.2|31.44|31.19|31.45|31.2|31.44|31.19|0
1744218220000|2025-04-09 17:03:40|31.45|31.2|31.39|31.14|31.52|31.27|31.35|31.14|0
1744218230000|2025-04-09 17:03:50|31.43|31.18|31.44|31.19|31.45|31.2|31.38|31.13|0
1744218240000|2025-04-09 17:04:00|31.45|31.2|31.31|31.06|31.45|31.2|31.29|31.04|0
1744218250000|2025-04-09 17:04:10|31.29|31.04|31.26|31.01|31.29|31.12|31.2|30.97|30
1744218260000|2025-04-09 17:04:20|31.24|30.99|31.23|30.98|31.24|30.99|31.23|30.98|0
1744218270000|2025-04-09 17:04:30|31.08|31|31.08|31|31.08|31|31.08|31|0
1744218280000|2025-04-09 17:04:40|31.15|30.9|31.2|30.95|31.2|31.04|31.09|30.9|1
1744218300000|2025-04-09 17:05:00|31.15|30.9|31.21|30.96|31.21|30.96|31.15|30.9|1
1744218310000|2025-04-09 17:05:10|31.25|31|31.26|31.01|31.31|31.09|31.17|31|0
1744218320000|2025-04-09 17:05:20|31.27|31.02|31.26|31.01|31.31|31.06|31.26|31.01|0
1744218330000|2025-04-09 17:05:30|31.25|31|31.26|31.01|31.28|31.03|31.25|31|0
1744218340000|2025-04-09 17:05:40|31.25|31|31.23|30.98|31.25|31|31.21|30.96|0
1744218350000|2025-04-09 17:05:50|31.26|31.01|31.25|31|31.26|31.01|31.21|30.96|0
1744218360000|2025-04-09 17:06:00|31.26|31.01|31.26|31.01|31.26|31.01|31.26|31.01|0
1744218370000|2025-04-09 17:06:10|31.25|31|31.26|31.01|31.26|31.01|31.21|30.96|0
1744218380000|2025-04-09 17:06:20|31.18|31.1|31.33|31.08|31.33|31.1|31.18|31.01|0
1744218390000|2025-04-09 17:06:30|31.32|31.07|31.32|31.24|31.38|31.24|31.3|31.07|0
1744218400000|2025-04-09 17:06:40|31.4|31.15|31.39|31.14|31.41|31.16|31.36|31.11|1
1744218410000|2025-04-09 17:06:50|31.4|31.15|31.4|31.15|31.42|31.15|31.39|31.12|0
1744218420000|2025-04-09 17:07:00|31.37|31.12|31.45|31.2|31.45|31.28|31.31|31.1|0
1744218430000|2025-04-09 17:07:10|31.36|31.28|31.41|31.33|31.49|31.33|31.36|31.22|0
1744218440000|2025-04-09 17:07:20|31.49|31.24|31.5|31.25|31.5|31.33|31.41|31.24|0
1744218450000|2025-04-09 17:07:30|31.46|31.38|31.55|31.3|31.55|31.38|31.46|31.3|0
1744218460000|2025-04-09 17:07:40|31.59|31.34|31.5|31.25|31.59|31.34|31.5|31.25|0
1744218480000|2025-04-09 17:08:00|31.53|31.28|31.57|31.32|31.6|31.43|31.51|31.28|0
1744218490000|2025-04-09 17:08:10|31.55|31.3|31.5|31.25|31.55|31.3|31.5|31.25|0
1744218500000|2025-04-09 17:08:20|31.44|31.36|31.55|31.3|31.55|31.38|31.44|31.27|1
1744218510000|2025-04-09 17:08:30|31.46|31.38|31.53|31.45|31.61|31.45|31.46|31.36|1
1744218520000|2025-04-09 17:08:40|31.57|31.49|31.65|31.4|31.65|31.49|31.55|31.38|0
1744218530000|2025-04-09 17:08:50|31.57|31.49|31.7|31.45|31.7|31.49|31.57|31.41|2
1744218540000|2025-04-09 17:09:00|31.67|31.42|31.63|31.38|31.7|31.45|31.63|31.38|0
1744218550000|2025-04-09 17:09:10|31.65|31.4|31.67|31.42|31.67|31.42|31.65|31.4|0
1744218560000|2025-04-09 17:09:20|31.7|31.45|31.7|31.45|31.7|31.45|31.69|31.44|0
1744218570000|2025-04-09 17:09:30|31.61|31.53|31.75|31.45|31.82|31.63|31.61|31.45|1
1744218580000|2025-04-09 17:09:40|31.73|31.43|31.73|31.43|31.73|31.43|31.73|31.43|0
1744218590000|2025-04-09 17:09:50|31.75|31.45|31.73|31.43|31.75|31.45|31.73|31.43|0
1744218600000|2025-04-09 17:10:00|31.75|31.45|31.73|31.43|31.75|31.45|31.73|31.43|0
1744218610000|2025-04-09 17:10:10|31.78|31.48|31.82|31.52|31.82|31.52|31.78|31.48|0
1744218640000|2025-04-09 17:10:40|31.81|31.56|31.81|31.56|31.81|31.56|31.81|31.56|0
1744218680000|2025-04-09 17:11:20|31.79|31.54|31.72|31.47|31.79|31.54|31.72|31.47|0
1744218690000|2025-04-09 17:11:30|31.74|31.44|31.72|31.47|31.74|31.47|31.72|31.44|0
1744218700000|2025-04-09 17:11:40|31.74|31.49|31.73|31.48|31.75|31.5|31.73|31.48|0
1744218710000|2025-04-09 17:11:50|31.75|31.5|31.77|31.52|31.77|31.52|31.72|31.47|0
1744218730000|2025-04-09 17:12:10|31.76|31.51|31.72|31.47|31.76|31.51|31.72|31.47|0
1744218740000|2025-04-09 17:12:20|31.7|31.4|31.7|31.4|31.7|31.43|31.68|31.4|1
1744218750000|2025-04-09 17:12:30|31.69|31.39|31.61|31.36|31.69|31.4|31.61|31.36|6
1744218760000|2025-04-09 17:12:40|31.64|31.39|31.61|31.36|31.64|31.39|31.61|31.36|0
1744218770000|2025-04-09 17:12:50|31.62|31.37|31.62|31.37|31.62|31.37|31.62|31.37|0
1744218780000|2025-04-09 17:13:00|31.61|31.36|31.55|31.3|31.61|31.36|31.55|31.3|0
1744218790000|2025-04-09 17:13:10|31.54|31.29|31.5|31.25|31.55|31.3|31.5|31.25|0
1744218800000|2025-04-09 17:13:20|31.52|31.27|31.56|31.31|31.56|31.31|31.52|31.27|0
1744218810000|2025-04-09 17:13:30|31.58|31.33|31.61|31.36|31.61|31.36|31.58|31.33|0
1744218820000|2025-04-09 17:13:40|31.65|31.4|31.6|31.35|31.65|31.4|31.6|31.35|0
1744218830000|2025-04-09 17:13:50|31.61|31.36|31.6|31.35|31.65|31.4|31.6|31.35|0
1744218840000|2025-04-09 17:14:00|31.58|31.33|31.61|31.36|31.61|31.36|31.58|31.31|0
1744218850000|2025-04-09 17:14:10|31.6|31.35|31.65|31.4|31.65|31.4|31.6|31.35|0
1744218860000|2025-04-09 17:14:20|31.66|31.41|31.66|31.41|31.66|31.41|31.66|31.41|1
1744218870000|2025-04-09 17:14:30|31.65|31.4|31.56|31.31|31.65|31.4|31.56|31.31|0
1744218880000|2025-04-09 17:14:40|31.58|31.28|31.58|31.28|31.58|31.28|31.58|31.28|0
1744218890000|2025-04-09 17:14:50|31.6|31.3|31.49|31.24|31.6|31.3|31.49|31.24|0
1744218900000|2025-04-09 17:15:00|31.52|31.27|31.52|31.27|31.52|31.27|31.52|31.27|0
1744218910000|2025-04-09 17:15:10|31.53|31.28|31.55|31.3|31.55|31.3|31.53|31.28|0
1744218920000|2025-04-09 17:15:20|31.54|31.29|31.55|31.3|31.55|31.3|31.54|31.29|0
1744218940000|2025-04-09 17:15:40|31.54|31.29|31.47|31.22|31.54|31.29|31.47|31.22|0
1744218950000|2025-04-09 17:15:50|31.49|31.24|31.5|31.25|31.5|31.25|31.49|31.24|0
1744218960000|2025-04-09 17:16:00|31.49|31.24|31.45|31.2|31.49|31.24|31.45|31.2|0
1744218980000|2025-04-09 17:16:20|31.44|31.19|31.4|31.15|31.44|31.19|31.4|31.15|1
1744218990000|2025-04-09 17:16:30|31.39|31.14|31.34|31.09|31.39|31.14|31.34|31.09|0
1744219000000|2025-04-09 17:16:40|31.38|31.13|31.38|31.13|31.38|31.13|31.38|31.13|0
1744219010000|2025-04-09 17:16:50|31.37|31.12|31.34|31.09|31.37|31.12|31.34|31.09|0
1744219020000|2025-04-09 17:17:00|31.36|31.11|31.35|31.1|31.36|31.11|31.35|31.1|0
1744219030000|2025-04-09 17:17:10|31.37|31.12|31.39|31.14|31.4|31.15|31.37|31.12|0
1744219060000|2025-04-09 17:17:40|31.42|31.12|31.39|31.14|31.42|31.14|31.39|31.12|0
1744219070000|2025-04-09 17:17:50|31.38|31.13|31.38|31.13|31.38|31.13|31.38|31.13|0
1744219080000|2025-04-09 17:18:00|31.39|31.14|31.42|31.17|31.42|31.17|31.39|31.14|0
1744219090000|2025-04-09 17:18:10|31.41|31.16|31.39|31.14|31.41|31.16|31.39|31.14|0
1744219100000|2025-04-09 17:18:20|31.41|31.16|31.44|31.19|31.44|31.19|31.41|31.16|0
1744219110000|2025-04-09 17:18:30|31.49|31.24|31.41|31.33|31.49|31.33|31.4|31.24|0
1744219120000|2025-04-09 17:18:40|31.42|31.34|31.85|31.6|31.96|31.76|31.42|31.24|10
1744219130000|2025-04-09 17:18:50|31.9|31.65|31.98|31.68|32.16|31.91|31.9|31.65|3
1744219140000|2025-04-09 17:19:00|31.96|31.71|31.99|31.74|32.03|31.84|31.91|31.61|3
1744219150000|2025-04-09 17:19:10|32.01|31.76|31.86|31.61|32.13|31.88|31.86|31.58|2
1744219160000|2025-04-09 17:19:20|31.89|31.59|31.52|31.22|31.97|31.72|31.52|31.22|2
1744219170000|2025-04-09 17:19:30|31.53|31.23|31.34|31.09|31.63|31.33|31.3|31.05|0
1744219180000|2025-04-09 17:19:40|31.32|31.07|30.93|30.85|31.34|31.17|30.93|30.8|79
1744219190000|2025-04-09 17:19:50|30.84|30.76|30.77|30.52|30.91|30.77|30.75|30.5|45
1744219200000|2025-04-09 17:20:00|30.74|30.49|30.4|30.15|30.74|30.57|30.37|30.15|81
1744219210000|2025-04-09 17:20:10|30.37|30.12|30.11|29.81|30.37|30.12|30.11|29.81|79
1744219220000|2025-04-09 17:20:20|30.23|29.93|30.48|30.23|30.49|30.29|30.18|29.88|35
1744219230000|2025-04-09 17:20:30|30.44|30.18|30.13|29.83|30.46|30.19|30.11|29.83|5
1744219240000|2025-04-09 17:20:40|30.15|29.9|30.5|30.2|30.69|30.44|30.11|29.83|34
1744219250000|2025-04-09 17:20:50|30.49|30.19|30.43|30.13|30.63|30.35|30.27|29.97|1
1744219260000|2025-04-09 17:21:00|30.4|30.15|30.09|29.84|30.43|30.15|30.08|29.78|0
1744219270000|2025-04-09 17:21:10|30.03|29.95|29.93|29.85|30.27|30.07|29.93|29.77|13
1744219280000|2025-04-09 17:21:20|30.02|29.77|29.78|29.53|30.04|29.86|29.78|29.53|20
1744219290000|2025-04-09 17:21:30|29.7|29.62|29.48|29.23|29.78|29.62|29.44|29.19|112
1744219300000|2025-04-09 17:21:40|29.56|29.26|29.51|29.21|29.68|29.38|29.46|29.19|1
1744219310000|2025-04-09 17:21:50|29.5|29.2|29.22|28.97|29.51|29.21|29.22|28.97|0
1744219320000|2025-04-09 17:22:00|29.21|28.96|29|28.75|29.21|28.96|28.87|28.67|14
1744219330000|2025-04-09 17:22:10|28.97|28.72|29.05|28.75|29.05|28.78|28.77|28.49|2
1744219340000|2025-04-09 17:22:20|29.06|28.76|29.26|29.01|29.27|29.02|29.04|28.74|1
1744219350000|2025-04-09 17:22:30|29.24|28.96|29.67|29.42|29.67|29.42|29.22|28.94|173
1744219360000|2025-04-09 17:22:40|29.69|29.39|29.8|29.5|29.97|29.67|29.64|29.34|22
1744219370000|2025-04-09 17:22:50|29.76|29.46|29.03|28.73|29.78|29.48|29.03|28.73|2
1744219380000|2025-04-09 17:23:00|29.06|28.76|29.01|28.76|29.2|28.9|29|28.71|5
1744219390000|2025-04-09 17:23:10|29.02|28.77|28.87|28.57|29.04|28.77|28.78|28.57|2
1744219400000|2025-04-09 17:23:20|28.85|28.55|28.75|28.45|28.85|28.59|28.69|28.42|6
1744219410000|2025-04-09 17:23:30|28.74|28.44|28.82|28.57|28.82|28.57|28.73|28.44|4
1744219420000|2025-04-09 17:23:40|28.8|28.5|28.83|28.53|28.94|28.64|28.72|28.42|0
1744219430000|2025-04-09 17:23:50|28.81|28.51|29|28.75|29.15|28.85|28.74|28.44|0
1744219440000|2025-04-09 17:24:00|29.03|28.78|29.13|28.88|29.13|28.88|28.97|28.72|6
1744219450000|2025-04-09 17:24:10|29.05|28.8|29.19|28.89|29.27|28.97|28.94|28.78|11
1744219460000|2025-04-09 17:24:20|29.23|28.93|29.37|29.07|29.37|29.07|29.19|28.89|3
1744219470000|2025-04-09 17:24:30|29.34|29.09|29.23|28.93|29.36|29.09|29.23|28.93|1
1744219480000|2025-04-09 17:24:40|29.2|28.95|29.11|28.86|29.23|29.05|29.09|28.84|24
1744219490000|2025-04-09 17:24:50|29.08|28.83|28.91|28.66|29.09|28.84|28.91|28.66|2
1744219500000|2025-04-09 17:25:00|28.89|28.64|28.83|28.58|28.94|28.64|28.83|28.58|1
1744219510000|2025-04-09 17:25:10|28.74|28.66|28.54|28.24|28.84|28.66|28.54|28.24|81
1744219520000|2025-04-09 17:25:20|28.56|28.26|28.4|28.1|28.56|28.26|28.33|28.03|11
1744219530000|2025-04-09 17:25:30|28.34|28.04|27.93|27.63|28.34|28.04|27.93|27.63|21
1744219540000|2025-04-09 17:25:40|27.95|27.65|27.93|27.63|28.02|27.72|27.78|27.48|15
1744219550000|2025-04-09 17:25:50|28.14|27.84|28.15|27.85|28.25|27.95|28.13|27.83|0
1744219560000|2025-04-09 17:26:00|28.13|27.83|28.27|27.97|28.27|27.97|28.01|27.71|0
1744219570000|2025-04-09 17:26:10|28.25|27.95|28.28|27.98|28.3|28|28.11|27.81|41
1744219580000|2025-04-09 17:26:20|28.23|27.93|28.13|27.83|28.25|27.95|28.12|27.82|60
1744219590000|2025-04-09 17:26:30|28.08|27.78|27.56|27.26|28.08|27.78|27.56|27.26|20
1744219600000|2025-04-09 17:26:40|27.57|27.27|27.57|27.27|27.85|27.61|27.57|27.27|26
1744219610000|2025-04-09 17:26:50|27.55|27.25|27.8|27.55|27.8|27.6|27.55|27.25|3
1744219620000|2025-04-09 17:27:00|27.78|27.53|27.53|27.23|27.78|27.62|27.49|27.19|3
1744219630000|2025-04-09 17:27:10|27.59|27.34|27.35|27.05|27.59|27.34|27.35|27.05|2
1744219640000|2025-04-09 17:27:20|27.57|27.27|27.57|27.27|27.57|27.27|27.57|27.27|0
1744219660000|2025-04-09 17:27:40|27.61|27.31|27.61|27.31|27.61|27.31|27.61|27.31|0
1744219680000|2025-04-09 17:28:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|0
1744219690000|2025-04-09 17:28:10|28.29|27.99|28.29|27.99|28.29|27.99|28.29|27.99|0
1744219710000|2025-04-09 17:28:30|28.62|28.32|28.68|28.38|28.68|28.38|28.62|28.32|0
1744219770000|2025-04-09 17:29:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744219780000|2025-04-09 17:29:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744219790000|2025-04-09 17:29:50|29.34|29.04|29.2|28.9|29.34|29.04|29.2|28.9|11
1744219800000|2025-04-09 17:30:00|29.23|28.93|29.12|28.82|29.23|28.93|28.99|28.69|0
1744219810000|2025-04-09 17:30:10|29.07|28.77|29.09|28.79|29.14|28.84|29.07|28.77|10
1744219820000|2025-04-09 17:30:20|28.97|28.67|28.92|28.62|29.02|28.72|28.92|28.62|1
1744219830000|2025-04-09 17:30:30|28.87|28.57|28.8|28.72|29.02|28.77|28.8|28.57|3
1744219840000|2025-04-09 17:30:40|28.86|28.61|28.87|28.57|28.93|28.7|28.72|28.56|3
1744219850000|2025-04-09 17:30:50|28.84|28.54|28.57|28.27|28.92|28.62|28.55|28.26|0
1744219860000|2025-04-09 17:31:00|28.56|28.26|28.24|27.94|28.56|28.26|28.24|27.94|1
1744219870000|2025-04-09 17:31:10|28.22|27.92|28.22|27.97|28.22|27.97|28.05|27.81|3
1744219880000|2025-04-09 17:31:20|28.16|28.08|28.02|27.77|28.28|28.08|27.93|27.74|34
1744219890000|2025-04-09 17:31:30|28.01|27.76|27.81|27.56|28.01|27.81|27.76|27.5|23
1744219900000|2025-04-09 17:31:40|27.85|27.6|27.54|27.24|27.89|27.72|27.54|27.24|5
1744219910000|2025-04-09 17:31:50|27.5|27.25|27.31|27.01|27.5|27.25|27.31|27.01|0
1744219920000|2025-04-09 17:32:00|27.34|27.04|27.18|26.88|27.39|27.09|27.18|26.88|1
1744219930000|2025-04-09 17:32:10|27.38|27.08|27.42|27.12|27.42|27.12|27.38|27.08|0
1744219950000|2025-04-09 17:32:30|27.29|26.99|27.29|26.99|27.29|26.99|27.29|26.99|0
1744219960000|2025-04-09 17:32:40|27.33|27.03|27.25|26.95|27.33|27.03|27.25|26.95|0
1744220000000|2025-04-09 17:33:20|27.34|27.04|27.38|27.13|27.4|27.13|27.34|27.04|4
1744220010000|2025-04-09 17:33:30|27.36|27.06|27.31|27.01|27.38|27.15|27.23|27.01|13
1744220020000|2025-04-09 17:33:40|27.3|27|27.29|26.99|27.3|27|27.24|26.94|0
1744220030000|2025-04-09 17:33:50|27.24|26.94|27|26.7|27.24|26.94|26.91|26.68|22
1744220040000|2025-04-09 17:34:00|26.99|26.69|26.96|26.71|26.99|26.82|26.88|26.66|10
1744220050000|2025-04-09 17:34:10|26.89|26.81|26.85|26.77|26.98|26.81|26.85|26.69|3
1744220060000|2025-04-09 17:34:20|26.84|26.76|26.85|26.6|26.92|26.76|26.77|26.59|28
1744220070000|2025-04-09 17:34:30|26.74|26.66|26.64|26.56|26.86|26.7|26.64|26.44|2
1744220080000|2025-04-09 17:34:40|26.66|26.58|26.6|26.52|26.73|26.58|26.56|26.4|11
1744220090000|2025-04-09 17:34:50|26.61|26.53|26.31|26.23|26.61|26.53|26.31|26.23|7
1744220100000|2025-04-09 17:35:00|26.41|26.16|26.45|26.2|26.45|26.23|26.31|26.12|13
1744220110000|2025-04-09 17:35:10|26.43|26.18|26.4|26.15|26.43|26.23|26.29|26.14|0
1744220120000|2025-04-09 17:35:20|26.31|26.23|26.17|25.87|26.4|26.23|26.12|25.87|51
1744220130000|2025-04-09 17:35:30|26.22|25.92|26.12|25.87|26.22|25.98|26.04|25.74|10
1744220140000|2025-04-09 17:35:40|26.13|25.88|26.23|25.93|26.27|25.99|26.12|25.84|16
1744220150000|2025-04-09 17:35:50|26.2|25.95|26.38|26.13|26.4|26.22|26.2|25.95|15
1744220160000|2025-04-09 17:36:00|26.33|26.08|26.61|26.36|26.61|26.36|26.13|25.88|7
1744220170000|2025-04-09 17:36:10|26.63|26.38|26.95|26.7|26.95|26.7|26.63|26.38|43
1744220180000|2025-04-09 17:36:20|26.94|26.69|27.13|26.88|27.13|26.88|26.77|26.59|19
1744220190000|2025-04-09 17:36:30|27.12|26.87|27.01|26.76|27.12|26.87|27.01|26.76|0
1744220200000|2025-04-09 17:36:40|26.93|26.85|27.07|26.99|27.17|26.99|26.93|26.74|3
1744220210000|2025-04-09 17:36:50|27.17|26.92|27.15|26.9|27.17|27|27.06|26.84|2
1744220220000|2025-04-09 17:37:00|27.13|26.88|26.98|26.73|27.13|26.88|26.96|26.71|2
1744220230000|2025-04-09 17:37:10|26.96|26.71|26.48|26.18|26.96|26.71|26.46|26.18|0
1744220240000|2025-04-09 17:37:20|26.42|26.17|26.5|26.25|26.5|26.25|26.32|26.05|0
1744220250000|2025-04-09 17:37:30|26.56|26.26|26.55|26.25|26.63|26.4|26.38|26.22|11
1744220260000|2025-04-09 17:37:40|26.53|26.28|26.76|26.46|26.76|26.49|26.52|26.27|11
1744220270000|2025-04-09 17:37:50|26.73|26.48|26.92|26.62|26.92|26.65|26.73|26.48|0
1744220280000|2025-04-09 17:38:00|26.89|26.64|26.96|26.71|26.98|26.73|26.85|26.6|2
1744220290000|2025-04-09 17:38:10|26.98|26.68|27.04|26.79|27.04|26.79|26.84|26.59|6
1744220300000|2025-04-09 17:38:20|27.08|26.83|27.01|26.76|27.19|26.95|27|26.73|8
1744220310000|2025-04-09 17:38:30|27.03|26.78|26.96|26.71|27.09|26.82|26.85|26.58|1
1744220320000|2025-04-09 17:38:40|26.99|26.69|27.07|26.82|27.09|26.83|26.95|26.68|0
1744220330000|2025-04-09 17:38:50|27.06|26.81|27.39|27.14|27.39|27.14|27.06|26.8|0
1744220340000|2025-04-09 17:39:00|27.41|27.16|27.29|27.21|27.47|27.22|27.29|27.05|1
1744220350000|2025-04-09 17:39:10|27.31|27.23|27.37|27.12|27.39|27.23|27.31|27.12|0
1744220360000|2025-04-09 17:39:20|27.31|27.06|27.45|27.37|27.55|27.37|27.31|27.04|15
1744220370000|2025-04-09 17:39:30|27.57|27.32|27.46|27.21|27.57|27.37|27.43|27.19|5
1744220380000|2025-04-09 17:39:40|27.42|27.17|27.36|27.11|27.42|27.17|27.33|27.06|5
1744220390000|2025-04-09 17:39:50|27.37|27.12|27.57|27.49|27.68|27.49|27.37|27.12|36
1744220400000|2025-04-09 17:40:00|27.55|27.3|27.59|27.34|27.61|27.45|27.41|27.24|17
1744220410000|2025-04-09 17:40:10|27.54|27.29|27.87|27.62|27.87|27.66|27.52|27.29|36
1744220420000|2025-04-09 17:40:20|27.91|27.66|28.11|27.86|28.13|27.88|27.88|27.63|6
1744220430000|2025-04-09 17:40:30|28.13|27.88|27.98|27.73|28.16|27.91|27.87|27.71|15
1744220440000|2025-04-09 17:40:40|27.96|27.71|27.64|27.39|27.96|27.71|27.59|27.34|0
1744220450000|2025-04-09 17:40:50|27.66|27.41|27.64|27.39|27.72|27.47|27.64|27.39|6
1744220460000|2025-04-09 17:41:00|27.62|27.37|27.51|27.26|27.67|27.39|27.51|27.26|0
1744220470000|2025-04-09 17:41:10|27.49|27.24|27.59|27.34|27.7|27.42|27.41|27.2|10
1744220480000|2025-04-09 17:41:20|27.57|27.32|27.63|27.38|27.72|27.45|27.57|27.3|0
1744220490000|2025-04-09 17:41:30|27.61|27.36|27.39|27.31|27.61|27.36|27.39|27.15|1
1744220500000|2025-04-09 17:41:40|27.42|27.17|27.45|27.2|27.45|27.2|27.35|27.08|15
1744220510000|2025-04-09 17:41:50|27.42|27.17|27.29|27.04|27.42|27.17|27.25|27|1
1744220520000|2025-04-09 17:42:00|27.3|27.05|27.44|27.19|27.48|27.23|27.27|27.02|1
1744220530000|2025-04-09 17:42:10|27.43|27.18|27.6|27.3|27.62|27.4|27.43|27.14|13
1744220540000|2025-04-09 17:42:20|27.57|27.32|27.53|27.28|27.63|27.38|27.53|27.28|0
1744220550000|2025-04-09 17:42:30|27.55|27.3|27.45|27.2|27.55|27.3|27.37|27.2|0
1744220560000|2025-04-09 17:42:40|27.37|27.29|27.41|27.16|27.45|27.31|27.37|27.16|2
1744220570000|2025-04-09 17:42:50|27.36|27.11|27.36|27.11|27.36|27.11|27.33|27.06|0
1744220580000|2025-04-09 17:43:00|27.33|27.08|27.52|27.27|27.52|27.32|27.31|27.06|1
1744220590000|2025-04-09 17:43:10|27.42|27.34|27.6|27.3|27.64|27.39|27.42|27.27|6
1744220600000|2025-04-09 17:43:20|27.52|27.27|27.57|27.32|27.58|27.33|27.52|27.27|5
1744220610000|2025-04-09 17:43:30|27.58|27.33|27.61|27.36|27.63|27.38|27.56|27.31|0
1744220620000|2025-04-09 17:43:40|27.63|27.38|27.67|27.42|27.69|27.51|27.59|27.36|0
1744220630000|2025-04-09 17:43:50|27.59|27.51|27.81|27.56|27.81|27.56|27.59|27.44|1
1744220640000|2025-04-09 17:44:00|27.79|27.54|27.56|27.31|27.79|27.54|27.56|27.31|1
1744220650000|2025-04-09 17:44:10|27.51|27.26|27.75|27.5|27.77|27.52|27.51|27.26|0
1744220660000|2025-04-09 17:44:20|27.77|27.52|27.81|27.56|27.82|27.56|27.75|27.5|5
1744220670000|2025-04-09 17:44:30|27.82|27.57|27.81|27.51|27.87|27.59|27.79|27.49|0
1744220680000|2025-04-09 17:44:40|27.78|27.53|27.7|27.45|27.78|27.53|27.68|27.43|2
1744220690000|2025-04-09 17:44:50|27.66|27.41|27.61|27.36|27.66|27.41|27.61|27.36|0
1744220700000|2025-04-09 17:45:00|27.57|27.32|27.35|27.1|27.58|27.38|27.34|27.09|10
1744220710000|2025-04-09 17:45:10|27.38|27.08|27.36|27.11|27.42|27.15|27.33|27.08|0
1744220720000|2025-04-09 17:45:20|27.37|27.12|27.55|27.3|27.57|27.32|27.37|27.12|0
1744220730000|2025-04-09 17:45:30|27.53|27.25|27.58|27.33|27.58|27.33|27.53|27.25|0
1744220740000|2025-04-09 17:45:40|27.6|27.35|27.63|27.38|27.68|27.43|27.6|27.35|0
1744220750000|2025-04-09 17:45:50|27.61|27.36|27.56|27.31|27.61|27.41|27.46|27.28|11
1744220760000|2025-04-09 17:46:00|27.53|27.28|27.51|27.21|27.56|27.31|27.49|27.19|0
1744220770000|2025-04-09 17:46:10|27.49|27.19|27.33|27.03|27.49|27.19|27.31|27.01|0
1744220780000|2025-04-09 17:46:20|27.31|27.01|27.25|26.95|27.36|27.06|27.25|26.95|0
1744220790000|2025-04-09 17:46:30|27.24|26.94|27.13|26.83|27.24|26.95|27.03|26.83|10
1744220800000|2025-04-09 17:46:40|27.16|26.86|27.17|26.92|27.22|26.97|27|26.83|8
1744220810000|2025-04-09 17:46:50|27.15|26.9|27.21|26.96|27.27|27.02|27.15|26.9|0
1744220820000|2025-04-09 17:47:00|27.23|26.98|27.17|26.87|27.28|27.03|27.08|26.87|11
1744220830000|2025-04-09 17:47:10|27.16|26.91|27.24|26.99|27.24|26.99|27.07|26.82|0
1744220840000|2025-04-09 17:47:20|27.31|27.06|27.22|26.97|27.31|27.13|27.21|26.97|0
1744220850000|2025-04-09 17:47:30|27.21|26.96|27.23|26.98|27.27|27.1|27.13|26.94|6
1744220860000|2025-04-09 17:47:40|27.2|26.95|27.26|27.01|27.26|27.01|27.2|26.95|0
1744220870000|2025-04-09 17:47:50|27.2|26.95|27.14|26.89|27.23|26.98|27.14|26.89|0
1744220880000|2025-04-09 17:48:00|27.13|26.88|27.02|26.77|27.13|26.92|27|26.77|1
1744220890000|2025-04-09 17:48:10|27.04|26.79|26.93|26.68|27.04|26.83|26.9|26.65|10
1744220900000|2025-04-09 17:48:20|26.95|26.7|26.94|26.69|26.97|26.72|26.91|26.66|9
1744220910000|2025-04-09 17:48:30|26.91|26.66|26.96|26.71|26.96|26.71|26.91|26.66|0
1744220920000|2025-04-09 17:48:40|26.94|26.69|26.86|26.56|26.96|26.69|26.85|26.56|0
1744220930000|2025-04-09 17:48:50|26.87|26.57|26.65|26.57|26.87|26.62|26.65|26.49|10
1744220940000|2025-04-09 17:49:00|26.62|26.54|26.69|26.44|26.74|26.57|26.62|26.44|1
1744220950000|2025-04-09 17:49:10|26.6|26.52|26.6|26.52|26.69|26.52|26.52|26.39|0
1744220960000|2025-04-09 17:49:20|26.62|26.54|26.71|26.46|26.78|26.59|26.6|26.41|11
1744220970000|2025-04-09 17:49:30|26.76|26.51|26.89|26.64|26.94|26.72|26.76|26.51|15
1744220980000|2025-04-09 17:49:40|26.9|26.65|26.97|26.72|27.05|26.91|26.89|26.64|1
1744220990000|2025-04-09 17:49:50|26.96|26.71|26.95|26.7|27.05|26.8|26.84|26.65|2
1744221000000|2025-04-09 17:50:00|26.93|26.68|26.98|26.73|27.11|26.81|26.82|26.66|20
1744221010000|2025-04-09 17:50:10|27.05|26.8|27.13|26.83|27.13|26.85|27.05|26.8|2
1744221020000|2025-04-09 17:50:20|27.15|26.85|27.44|27.14|27.44|27.14|27.14|26.85|19
1744221030000|2025-04-09 17:50:30|27.45|27.15|27.4|27.15|27.49|27.19|27.37|27.1|43
1744221040000|2025-04-09 17:50:40|27.35|27.1|27.33|27.03|27.37|27.1|27.32|27.02|1
1744221050000|2025-04-09 17:50:50|27.32|27.07|27.26|27.18|27.32|27.18|27.26|27.07|1
1744221060000|2025-04-09 17:51:00|27.4|27.1|27.42|27.12|27.42|27.13|27.35|27.08|4
1744221070000|2025-04-09 17:51:10|27.39|27.14|27.32|27.07|27.39|27.14|27.31|27.03|0
1744221080000|2025-04-09 17:51:20|27.3|27.05|27.44|27.19|27.44|27.27|27.29|27.04|2
1744221090000|2025-04-09 17:51:30|27.5|27.25|27.3|27.05|27.5|27.25|27.3|27.05|6
1744221100000|2025-04-09 17:51:40|27.27|27.02|27.26|27.01|27.34|27.14|27.13|26.96|2
1744221110000|2025-04-09 17:51:50|27.18|27.1|27.31|27.01|27.38|27.15|27.18|27.01|51
1744221120000|2025-04-09 17:52:00|27.26|26.96|27.23|26.98|27.26|26.99|27.23|26.96|0
1744221130000|2025-04-09 17:52:10|27.25|26.95|27.2|26.9|27.25|26.95|27.12|26.85|3
1744221140000|2025-04-09 17:52:20|27.22|26.92|27.15|26.9|27.22|26.94|27.15|26.9|0
1744221150000|2025-04-09 17:52:30|27.17|26.92|27.2|26.9|27.2|26.92|27.15|26.9|0
1744221160000|2025-04-09 17:52:40|27.17|26.92|27.31|27.01|27.31|27.03|27.17|26.9|0
1744221170000|2025-04-09 17:52:50|27.28|27.03|27.18|27.1|27.3|27.1|27.16|26.99|0
1744221180000|2025-04-09 17:53:00|27.26|27.01|27.22|26.97|27.27|27.1|27.18|26.97|0
1744221190000|2025-04-09 17:53:10|27.21|26.96|27.24|26.94|27.24|26.96|27.13|26.88|5
1744221200000|2025-04-09 17:53:20|27.28|26.98|27.26|27.01|27.29|27.13|27.21|26.98|12
1744221210000|2025-04-09 17:53:30|27.22|26.97|27.3|27|27.3|27|27.22|26.97|7
1744221220000|2025-04-09 17:53:40|27.28|26.98|27.37|27.07|27.37|27.09|27.26|26.96|0
1744221230000|2025-04-09 17:53:50|27.34|27.09|27.3|27.05|27.35|27.09|27.29|27.02|2
1744221240000|2025-04-09 17:54:00|27.22|27.14|27.38|27.13|27.38|27.17|27.2|27.04|12
1744221250000|2025-04-09 17:54:10|27.42|27.17|27.34|27.09|27.5|27.2|27.34|27.09|6
1744221260000|2025-04-09 17:54:20|27.36|27.06|27.28|27.03|27.36|27.09|27.28|27.03|7
1744221270000|2025-04-09 17:54:30|27.3|27|27.22|26.97|27.3|27.06|27.14|26.96|7
1744221280000|2025-04-09 17:54:40|27.21|26.96|27.21|26.96|27.21|26.96|27.19|26.94|0
1744221290000|2025-04-09 17:54:50|27.22|26.97|27.19|26.94|27.22|26.97|27.19|26.94|0
1744221300000|2025-04-09 17:55:00|27.02|26.92|27.16|26.91|27.18|26.98|27|26.91|2
1744221310000|2025-04-09 17:55:10|27.14|26.89|27.48|27.18|27.48|27.18|27.14|26.89|4
1744221320000|2025-04-09 17:55:20|27.46|27.16|27.49|27.24|27.49|27.24|27.42|27.15|0
1744221330000|2025-04-09 17:55:30|27.51|27.21|27.44|27.19|27.51|27.24|27.42|27.17|0
1744221340000|2025-04-09 17:55:40|27.45|27.2|27.38|27.13|27.48|27.21|27.37|27.12|4
1744221350000|2025-04-09 17:55:50|27.41|27.11|27.4|27.15|27.41|27.15|27.4|27.11|0
1744221360000|2025-04-09 17:56:00|27.41|27.16|27.34|27.09|27.42|27.17|27.33|27.08|1
1744221370000|2025-04-09 17:56:10|27.33|27.08|27.24|26.99|27.34|27.08|27.24|26.99|2
1744221380000|2025-04-09 17:56:20|27.22|26.97|27.19|26.94|27.24|27.04|27.11|26.94|0
1744221390000|2025-04-09 17:56:30|27.07|26.82|27.05|26.8|27.09|26.82|27.05|26.79|0
1744221400000|2025-04-09 17:56:40|27|26.75|27.02|26.77|27.02|26.87|26.93|26.75|8
1744221410000|2025-04-09 17:56:50|26.93|26.85|26.95|26.87|27.06|26.88|26.92|26.8|9
1744221420000|2025-04-09 17:57:00|26.93|26.85|26.98|26.73|27.01|26.85|26.93|26.72|5
1744221430000|2025-04-09 17:57:10|26.94|26.69|26.93|26.68|26.94|26.69|26.93|26.68|0
1744221440000|2025-04-09 17:57:20|26.89|26.64|26.88|26.63|26.89|26.64|26.88|26.63|0
1744221450000|2025-04-09 17:57:30|26.89|26.64|26.82|26.57|26.89|26.64|26.82|26.57|0
1744221460000|2025-04-09 17:57:40|26.84|26.59|26.83|26.58|26.87|26.59|26.82|26.57|0
1744221470000|2025-04-09 17:57:50|26.82|26.57|26.83|26.58|26.83|26.58|26.82|26.57|0
1744221480000|2025-04-09 17:58:00|26.82|26.57|26.81|26.56|26.83|26.57|26.78|26.53|0
1744221490000|2025-04-09 17:58:10|26.79|26.54|26.78|26.53|26.79|26.54|26.78|26.53|0
1744221500000|2025-04-09 17:58:20|26.81|26.56|26.76|26.51|26.84|26.63|26.71|26.48|6
1744221510000|2025-04-09 17:58:30|26.72|26.47|26.56|26.48|26.77|26.53|26.56|26.42|0
1744221520000|2025-04-09 17:58:40|26.62|26.37|26.56|26.48|26.68|26.48|26.56|26.37|0
1744221530000|2025-04-09 17:58:50|26.54|26.46|26.67|26.37|26.69|26.48|26.53|26.36|10
1744221540000|2025-04-09 17:59:00|26.64|26.39|26.78|26.53|26.78|26.53|26.63|26.38|2
1744221550000|2025-04-09 17:59:10|26.76|26.51|26.73|26.48|26.77|26.6|26.56|26.4|0
1744221560000|2025-04-09 17:59:20|26.66|26.58|26.74|26.49|26.8|26.63|26.66|26.48|0
1744221570000|2025-04-09 17:59:30|26.72|26.47|26.72|26.47|26.72|26.47|26.72|26.47|0
1744221580000|2025-04-09 17:59:40|26.7|26.45|26.59|26.34|26.7|26.52|26.55|26.34|1
1744221590000|2025-04-09 17:59:50|26.65|26.4|26.67|26.42|26.69|26.44|26.65|26.4|0
1744221600000|2025-04-09 18:00:00|26.64|26.39|26.54|26.29|26.66|26.46|26.48|26.29|10
1744221610000|2025-04-09 18:00:10|26.53|26.28|26.43|26.18|26.53|26.36|26.39|26.18|0
1744221620000|2025-04-09 18:00:20|26.46|26.21|26.48|26.23|26.54|26.39|26.38|26.21|1
1744221630000|2025-04-09 18:00:30|26.51|26.26|26.39|26.31|26.53|26.35|26.36|26.2|2
1744221640000|2025-04-09 18:00:40|26.41|26.33|26.47|26.22|26.5|26.33|26.41|26.22|1
1744221650000|2025-04-09 18:00:50|26.48|26.23|26.48|26.23|26.48|26.33|26.41|26.22|0
1744221660000|2025-04-09 18:01:00|26.42|26.34|26.45|26.2|26.53|26.34|26.36|26.18|1
1744221670000|2025-04-09 18:01:10|26.43|26.18|26.43|26.18|26.44|26.19|26.41|26.16|0
1744221680000|2025-04-09 18:01:20|26.44|26.19|26.36|26.28|26.44|26.28|26.36|26.18|7
1744221690000|2025-04-09 18:01:30|26.43|26.18|26.43|26.18|26.44|26.28|26.36|26.18|0
1744221700000|2025-04-09 18:01:40|26.35|26.27|26.44|26.19|26.46|26.28|26.35|26.16|0
1744221710000|2025-04-09 18:01:50|26.36|26.28|26.51|26.26|26.51|26.28|26.36|26.2|1
1744221720000|2025-04-09 18:02:00|26.5|26.25|26.47|26.22|26.52|26.37|26.39|26.22|1
1744221730000|2025-04-09 18:02:10|26.43|26.35|26.52|26.27|26.52|26.35|26.43|26.24|0
1744221740000|2025-04-09 18:02:20|26.46|26.38|26.56|26.31|26.63|26.44|26.46|26.3|7
1744221750000|2025-04-09 18:02:30|26.45|26.37|26.46|26.21|26.52|26.37|26.4|26.21|12
1744221760000|2025-04-09 18:02:40|26.37|26.29|26.36|26.28|26.45|26.29|26.36|26.2|0
1744221770000|2025-04-09 18:02:50|26.45|26.2|26.44|26.19|26.45|26.28|26.33|26.17|0
1744221780000|2025-04-09 18:03:00|26.36|26.28|26.44|26.19|26.45|26.28|26.34|26.17|0
1744221790000|2025-04-09 18:03:10|26.33|26.25|26.5|26.25|26.52|26.28|26.33|26.19|35
1744221800000|2025-04-09 18:03:20|26.48|26.23|26.6|26.35|26.6|26.35|26.48|26.23|5
1744221810000|2025-04-09 18:03:30|26.58|26.33|26.47|26.22|26.58|26.36|26.44|26.22|0
1744221820000|2025-04-09 18:03:40|26.45|26.2|26.38|26.13|26.45|26.27|26.33|26.13|6
1744221830000|2025-04-09 18:03:50|26.23|26.15|26.22|26.14|26.36|26.2|26.22|26.06|9
1744221840000|2025-04-09 18:04:00|26.31|26.06|26.16|26.08|26.31|26.14|26.16|26.06|10
1744221850000|2025-04-09 18:04:10|26.25|26|26.36|26.11|26.36|26.24|26.15|26|45
1744221860000|2025-04-09 18:04:20|26.3|26.22|26.45|26.2|26.48|26.28|26.28|26.16|43
1744221870000|2025-04-09 18:04:30|26.43|26.18|26.39|26.31|26.47|26.32|26.34|26.17|23
1744221880000|2025-04-09 18:04:40|26.37|26.29|26.6|26.35|26.6|26.39|26.33|26.13|83
1744221890000|2025-04-09 18:04:50|26.61|26.36|26.59|26.34|26.63|26.42|26.46|26.29|3
1744221900000|2025-04-09 18:05:00|26.57|26.32|26.4|26.32|26.57|26.4|26.4|26.23|7
1744221910000|2025-04-09 18:05:10|26.49|26.24|26.3|26.22|26.49|26.24|26.3|26.13|5
1744221920000|2025-04-09 18:05:20|26.43|26.18|26.44|26.36|26.49|26.36|26.35|26.18|10
1744221930000|2025-04-09 18:05:30|26.45|26.37|26.58|26.5|26.62|26.52|26.45|26.29|9
1744221940000|2025-04-09 18:05:40|26.67|26.42|26.63|26.55|26.67|26.55|26.59|26.42|0
1744221950000|2025-04-09 18:05:50|26.61|26.53|26.76|26.68|26.79|26.68|26.61|26.53|9
1744221960000|2025-04-09 18:06:00|26.75|26.67|26.66|26.58|26.83|26.69|26.66|26.5|65
1744221970000|2025-04-09 18:06:10|26.65|26.57|26.64|26.56|26.72|26.57|26.57|26.42|21
1744221980000|2025-04-09 18:06:20|26.69|26.61|26.71|26.46|26.77|26.61|26.64|26.46|44
1744221990000|2025-04-09 18:06:30|26.67|26.42|26.67|26.59|26.75|26.59|26.58|26.42|17
1744222000000|2025-04-09 18:06:40|26.77|26.52|26.82|26.57|26.83|26.66|26.69|26.52|34
1744222010000|2025-04-09 18:06:50|26.8|26.55|26.83|26.75|26.91|26.75|26.78|26.55|8
1744222020000|2025-04-09 18:07:00|26.91|26.83|26.95|26.7|27.01|26.83|26.76|26.62|20
1744222030000|2025-04-09 18:07:10|26.94|26.69|26.92|26.67|26.97|26.81|26.86|26.67|2
1744222040000|2025-04-09 18:07:20|26.95|26.7|26.92|26.67|26.95|26.76|26.8|26.65|6
1744222050000|2025-04-09 18:07:30|26.84|26.76|27.03|26.78|27.03|26.86|26.84|26.7|11
1744222060000|2025-04-09 18:07:40|27.05|26.8|27.07|26.82|27.07|26.91|26.99|26.8|0
1744222070000|2025-04-09 18:07:50|26.99|26.91|27.04|26.96|27.12|26.96|26.99|26.82|0
1744222080000|2025-04-09 18:08:00|27.13|26.88|27.27|27.02|27.29|27.09|27.13|26.88|26
1744222090000|2025-04-09 18:08:10|27.31|27.06|27.34|27.09|27.36|27.2|27.28|27.06|0
1744222100000|2025-04-09 18:08:20|27.36|27.11|27.32|27.07|27.36|27.11|27.31|27.06|0
1744222110000|2025-04-09 18:08:30|27.26|27.18|27.43|27.18|27.48|27.27|27.26|27.09|25
1744222120000|2025-04-09 18:08:40|27.42|27.17|27.33|27.25|27.42|27.27|27.33|27.13|1
1744222130000|2025-04-09 18:08:50|27.35|27.27|27.31|27.23|27.43|27.27|27.31|27.08|0
1744222140000|2025-04-09 18:09:00|27.33|27.25|27.38|27.13|27.46|27.3|27.33|27.13|3
1744222150000|2025-04-09 18:09:10|27.4|27.15|27.32|27.07|27.4|27.15|27.32|27.07|2
1744222160000|2025-04-09 18:09:20|27.31|27.06|27.32|27.07|27.35|27.1|27.31|27.06|2
1744222170000|2025-04-09 18:09:30|27.33|27.08|27.2|26.95|27.35|27.1|27.12|26.95|0
1744222180000|2025-04-09 18:09:40|27.19|26.94|27.1|26.85|27.19|26.94|27.1|26.85|1
1744222190000|2025-04-09 18:09:50|27.07|26.82|27.11|26.86|27.11|26.92|26.96|26.79|2
1744222200000|2025-04-09 18:10:00|27.1|26.85|27.06|26.81|27.1|26.89|26.97|26.81|0
1744222210000|2025-04-09 18:10:10|26.92|26.84|27.05|26.97|27.05|26.97|26.9|26.74|3
1744222220000|2025-04-09 18:10:20|27.03|26.95|27.09|26.84|27.11|26.95|26.98|26.81|1
1744222230000|2025-04-09 18:10:30|27.1|26.85|27.01|26.76|27.12|26.87|26.97|26.72|3
1744222240000|2025-04-09 18:10:40|27.02|26.77|26.94|26.69|27.02|26.77|26.94|26.69|1
1744222250000|2025-04-09 18:10:50|26.96|26.66|26.92|26.67|26.96|26.68|26.92|26.66|0
1744222260000|2025-04-09 18:11:00|26.9|26.65|26.76|26.51|26.9|26.66|26.74|26.49|21
1744222270000|2025-04-09 18:11:10|26.74|26.49|26.73|26.48|26.76|26.51|26.73|26.48|0
1744222280000|2025-04-09 18:11:20|26.68|26.43|26.7|26.45|26.7|26.54|26.62|26.43|0
1744222290000|2025-04-09 18:11:30|26.67|26.42|26.67|26.42|26.7|26.45|26.67|26.42|0
1744222300000|2025-04-09 18:11:40|26.58|26.5|26.66|26.41|26.67|26.5|26.58|26.41|0
1744222310000|2025-04-09 18:11:50|26.64|26.39|26.7|26.45|26.7|26.49|26.56|26.39|0
1744222320000|2025-04-09 18:12:00|26.63|26.38|26.62|26.37|26.65|26.4|26.62|26.37|0
1744222330000|2025-04-09 18:12:10|26.6|26.35|26.51|26.26|26.6|26.35|26.51|26.26|0
1744222340000|2025-04-09 18:12:20|26.47|26.22|26.48|26.23|26.48|26.23|26.46|26.21|0
1744222350000|2025-04-09 18:12:30|26.49|26.24|26.48|26.23|26.53|26.28|26.46|26.21|1
1744222360000|2025-04-09 18:12:40|26.46|26.21|26.48|26.23|26.48|26.23|26.46|26.21|2
1744222370000|2025-04-09 18:12:50|26.56|26.26|26.5|26.25|26.56|26.28|26.5|26.25|0
1744222380000|2025-04-09 18:13:00|26.42|26.34|26.41|26.33|26.49|26.34|26.41|26.24|0
1744222390000|2025-04-09 18:13:10|26.39|26.31|26.32|26.24|26.47|26.31|26.31|26.19|3
1744222400000|2025-04-09 18:13:20|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|1
1744222410000|2025-04-09 18:13:30|26.36|26.28|26.51|26.26|26.51|26.34|26.36|26.21|14
1744222420000|2025-04-09 18:13:40|26.43|26.35|26.52|26.27|26.52|26.36|26.43|26.26|6
1744222430000|2025-04-09 18:13:50|26.44|26.36|26.53|26.28|26.53|26.36|26.44|26.27|2
1744222440000|2025-04-09 18:14:00|26.52|26.27|26.53|26.28|26.53|26.28|26.52|26.27|0
1744222450000|2025-04-09 18:14:10|26.45|26.37|26.52|26.27|26.6|26.41|26.45|26.27|3
1744222460000|2025-04-09 18:14:20|26.47|26.22|26.41|26.33|26.49|26.33|26.41|26.22|0
1744222470000|2025-04-09 18:14:30|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1744222480000|2025-04-09 18:14:40|26.47|26.22|26.54|26.29|26.54|26.33|26.41|26.22|0
1744222490000|2025-04-09 18:14:50|26.52|26.27|26.52|26.27|26.54|26.29|26.52|26.27|0
1744222500000|2025-04-09 18:15:00|26.45|26.2|26.42|26.17|26.45|26.26|26.34|26.17|7
1744222510000|2025-04-09 18:15:10|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1744222520000|2025-04-09 18:15:20|26.33|26.25|26.33|26.25|26.41|26.25|26.33|26.16|0
1744222530000|2025-04-09 18:15:30|26.5|26.29|26.57|26.32|26.57|26.4|26.48|26.29|5
1744222540000|2025-04-09 18:15:40|26.49|26.41|26.58|26.33|26.61|26.43|26.49|26.33|8
1744222550000|2025-04-09 18:15:50|26.57|26.32|26.58|26.33|26.58|26.41|26.49|26.32|0
1744222560000|2025-04-09 18:16:00|26.49|26.41|26.51|26.26|26.57|26.41|26.42|26.26|3
1744222570000|2025-04-09 18:16:10|26.5|26.25|26.43|26.18|26.5|26.25|26.41|26.16|0
1744222580000|2025-04-09 18:16:20|26.34|26.26|26.4|26.15|26.43|26.26|26.34|26.15|0
1744222590000|2025-04-09 18:16:30|26.42|26.17|26.42|26.17|26.42|26.17|26.42|26.17|0
1744222600000|2025-04-09 18:16:40|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1744222610000|2025-04-09 18:16:50|26.33|26.25|26.39|26.14|26.42|26.25|26.33|26.14|7
1744222620000|2025-04-09 18:17:00|26.41|26.16|26.41|26.16|26.41|26.16|26.39|26.14|0
1744222630000|2025-04-09 18:17:10|26.32|26.24|26.38|26.13|26.41|26.24|26.3|26.13|0
1744222640000|2025-04-09 18:17:20|26.29|26.21|26.32|26.24|26.4|26.24|26.29|26.15|0
1744222650000|2025-04-09 18:17:30|26.41|26.16|26.36|26.11|26.47|26.26|26.32|26.11|20
1744222660000|2025-04-09 18:17:40|26.31|26.06|26.29|26.04|26.31|26.06|26.25|26|0
1744222670000|2025-04-09 18:17:50|26.19|26.11|26.25|26|26.34|26.18|26.19|26|0
1744222680000|2025-04-09 18:18:00|26.27|26.02|26.23|25.98|26.27|26.02|26.23|25.98|0
1744222690000|2025-04-09 18:18:10|26.21|25.96|26.2|25.95|26.21|25.96|26.2|25.95|0
1744222700000|2025-04-09 18:18:20|26.05|25.97|26.16|25.91|26.18|26.01|26.05|25.91|0
1744222710000|2025-04-09 18:18:30|26.14|25.89|26.13|25.88|26.14|25.89|26.13|25.88|0
1744222720000|2025-04-09 18:18:40|26.11|25.86|26.08|25.83|26.11|25.86|26.06|25.81|0
1744222730000|2025-04-09 18:18:50|26.06|25.81|25.94|25.69|26.06|25.85|25.86|25.69|2
1744222740000|2025-04-09 18:19:00|25.85|25.77|25.9|25.65|25.9|25.77|25.83|25.65|24
1744222750000|2025-04-09 18:19:10|25.88|25.63|25.92|25.67|25.92|25.67|25.88|25.63|0
1744222760000|2025-04-09 18:19:20|25.84|25.76|25.98|25.73|25.98|25.81|25.84|25.68|0
1744222770000|2025-04-09 18:19:30|25.94|25.86|26.15|25.9|26.15|25.9|25.94|25.76|6
1744222780000|2025-04-09 18:19:40|26.07|25.99|26.49|26.24|26.49|26.26|26.07|25.91|48
1744222790000|2025-04-09 18:19:50|26.46|26.21|26.35|26.1|26.46|26.21|26.32|26.04|1
1744222800000|2025-04-09 18:20:00|26.33|26.08|26.27|26.02|26.35|26.1|26.23|25.98|4
1744222810000|2025-04-09 18:20:10|26.23|25.98|26.31|26.23|26.37|26.23|26.19|25.96|0
1744222820000|2025-04-09 18:20:20|26.35|26.1|26.33|26.08|26.38|26.13|26.28|26.03|6
1744222830000|2025-04-09 18:20:30|26.29|26.04|26.19|25.94|26.31|26.06|26.19|25.94|0
1744222840000|2025-04-09 18:20:40|26.14|25.89|26.23|25.98|26.27|26.06|26.14|25.89|1
1744222850000|2025-04-09 18:20:50|26.25|26|26.18|25.93|26.25|26|26.14|25.89|0
1744222860000|2025-04-09 18:21:00|26.1|26.02|26.08|25.83|26.17|26.02|26.08|25.83|2
1744222870000|2025-04-09 18:21:10|26.1|25.85|26.18|25.93|26.21|26|26.08|25.85|0
1744222880000|2025-04-09 18:21:20|26.16|25.91|26.15|25.9|26.17|25.91|26.15|25.87|30
1744222890000|2025-04-09 18:21:30|26.17|25.92|26.19|25.94|26.19|25.94|26.17|25.92|0
1744222900000|2025-04-09 18:21:40|26.17|25.92|26.17|25.92|26.19|25.94|26.17|25.92|0
1744222910000|2025-04-09 18:21:50|26.19|25.94|26.19|25.94|26.19|25.94|26.17|25.92|0
1744222920000|2025-04-09 18:22:00|26.17|25.92|25.96|25.88|26.19|25.94|25.96|25.82|1
1744222930000|2025-04-09 18:22:10|26.05|25.8|26.15|25.9|26.15|25.9|26.05|25.8|0
1744222940000|2025-04-09 18:22:20|26.14|25.89|26.1|25.85|26.14|25.89|26.09|25.84|0
1744222950000|2025-04-09 18:22:30|26.09|25.84|26.11|25.86|26.11|25.86|26.09|25.84|0
1744222960000|2025-04-09 18:22:40|26.09|25.84|26|25.92|26.09|25.92|26|25.84|0
1744222970000|2025-04-09 18:22:50|26.06|25.81|26.03|25.78|26.06|25.87|25.95|25.73|3
1744222980000|2025-04-09 18:23:00|26.01|25.76|25.99|25.74|26.01|25.76|25.99|25.74|0
1744222990000|2025-04-09 18:23:10|26.01|25.76|25.93|25.68|26.03|25.78|25.93|25.68|0
1744223000000|2025-04-09 18:23:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1744223010000|2025-04-09 18:23:30|25.89|25.64|25.89|25.64|25.91|25.66|25.82|25.57|0
1744223020000|2025-04-09 18:23:40|25.84|25.59|25.84|25.59|25.84|25.59|25.84|25.59|0
1744223030000|2025-04-09 18:23:50|25.82|25.57|25.71|25.63|25.82|25.63|25.71|25.55|0
1744223040000|2025-04-09 18:24:00|25.77|25.69|25.81|25.73|25.89|25.81|25.77|25.63|6
1744223050000|2025-04-09 18:24:10|25.79|25.71|25.75|25.67|25.79|25.71|25.71|25.63|0
1744223060000|2025-04-09 18:24:20|25.71|25.63|25.77|25.52|25.78|25.63|25.71|25.52|15
1744223070000|2025-04-09 18:24:30|25.82|25.57|25.82|25.57|25.82|25.57|25.82|25.57|0
1744223080000|2025-04-09 18:24:40|25.79|25.71|25.81|25.73|25.84|25.76|25.76|25.68|5
1744223090000|2025-04-09 18:24:50|25.84|25.76|25.84|25.76|25.84|25.76|25.79|25.71|0
1744223100000|2025-04-09 18:25:00|25.77|25.69|25.81|25.73|25.84|25.76|25.77|25.69|0
1744223110000|2025-04-09 18:25:10|25.77|25.69|25.82|25.57|25.85|25.69|25.77|25.57|1
1744223120000|2025-04-09 18:25:20|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|0
1744223130000|2025-04-09 18:25:30|25.69|25.61|25.66|25.58|25.75|25.61|25.66|25.5|0
1744223140000|2025-04-09 18:25:40|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|6
1744223150000|2025-04-09 18:25:50|25.77|25.52|25.77|25.52|25.77|25.52|25.77|25.52|1
1744223160000|2025-04-09 18:26:00|25.82|25.57|25.77|25.52|25.82|25.61|25.69|25.52|0
1744223170000|2025-04-09 18:26:10|25.84|25.59|25.87|25.62|25.87|25.62|25.84|25.59|0
1744223180000|2025-04-09 18:26:20|25.85|25.6|25.87|25.62|25.87|25.62|25.82|25.57|0
1744223190000|2025-04-09 18:26:30|25.85|25.6|25.87|25.62|25.87|25.62|25.85|25.6|0
1744223200000|2025-04-09 18:26:40|25.83|25.75|25.92|25.67|25.92|25.75|25.83|25.67|0
1744223210000|2025-04-09 18:26:50|25.91|25.66|25.78|25.7|25.91|25.7|25.78|25.66|0
1744223220000|2025-04-09 18:27:00|25.8|25.72|25.73|25.65|25.86|25.72|25.73|25.57|0
1744223230000|2025-04-09 18:27:10|25.72|25.64|25.71|25.46|25.74|25.64|25.65|25.46|9
1744223250000|2025-04-09 18:27:30|25.69|25.44|25.68|25.43|25.69|25.44|25.68|25.43|0
1744223260000|2025-04-09 18:27:40|25.66|25.41|25.57|25.49|25.66|25.49|25.57|25.41|0
1744223270000|2025-04-09 18:27:50|25.51|25.43|25.53|25.28|25.58|25.47|25.5|25.28|10
1744223280000|2025-04-09 18:28:00|25.48|25.23|25.5|25.2|25.5|25.23|25.48|25.2|0
1744223290000|2025-04-09 18:28:10|25.48|25.23|25.57|25.32|25.57|25.32|25.48|25.23|0
1744223300000|2025-04-09 18:28:20|25.59|25.34|25.59|25.34|25.59|25.34|25.57|25.32|2
1744223310000|2025-04-09 18:28:30|25.6|25.35|25.57|25.32|25.62|25.37|25.55|25.3|7
1744223320000|2025-04-09 18:28:40|25.58|25.33|25.62|25.37|25.62|25.37|25.57|25.32|0
1744223330000|2025-04-09 18:28:50|25.58|25.33|25.58|25.33|25.58|25.33|25.58|25.33|0
1744223340000|2025-04-09 18:29:00|25.57|25.32|25.58|25.33|25.58|25.33|25.55|25.3|0
1744223350000|2025-04-09 18:29:10|25.62|25.37|25.67|25.42|25.67|25.42|25.62|25.37|0
1744223360000|2025-04-09 18:29:20|25.62|25.37|25.62|25.37|25.62|25.37|25.62|25.37|0
1744223370000|2025-04-09 18:29:30|25.64|25.39|25.66|25.41|25.66|25.41|25.64|25.39|0
1744223380000|2025-04-09 18:29:40|25.67|25.42|25.66|25.41|25.67|25.42|25.62|25.37|5
1744223390000|2025-04-09 18:29:50|25.62|25.37|25.62|25.37|25.66|25.41|25.62|25.37|0
1744223400000|2025-04-09 18:30:00|25.61|25.36|25.47|25.22|25.61|25.36|25.47|25.22|3
1744223410000|2025-04-09 18:30:10|25.49|25.24|25.46|25.21|25.52|25.27|25.46|25.21|4
1744223420000|2025-04-09 18:30:20|25.42|25.17|25.35|25.27|25.42|25.27|25.33|25.17|0
1744223430000|2025-04-09 18:30:30|25.37|25.29|25.37|25.29|25.37|25.29|25.37|25.29|0
1744223440000|2025-04-09 18:30:40|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|0
1744223450000|2025-04-09 18:30:50|25.37|25.29|25.46|25.21|25.46|25.29|25.37|25.17|0
1744223460000|2025-04-09 18:31:00|25.42|25.17|25.36|25.11|25.42|25.25|25.29|25.11|20
1744223470000|2025-04-09 18:31:10|25.38|25.13|25.38|25.13|25.38|25.13|25.38|25.13|0
1744223480000|2025-04-09 18:31:20|25.3|25.22|25.4|25.15|25.4|25.24|25.3|25.15|2
1744223490000|2025-04-09 18:31:30|25.38|25.13|25.49|25.24|25.49|25.24|25.38|25.13|0
1744223500000|2025-04-09 18:31:40|25.5|25.25|25.56|25.31|25.56|25.39|25.47|25.25|8
1744223510000|2025-04-09 18:31:50|25.58|25.33|25.6|25.35|25.61|25.36|25.55|25.3|7
1744223520000|2025-04-09 18:32:00|25.61|25.36|25.55|25.3|25.61|25.4|25.48|25.3|1
1744223550000|2025-04-09 18:32:30|25.47|25.39|25.63|25.38|25.63|25.39|25.47|25.31|8
1744223560000|2025-04-09 18:32:40|25.61|25.36|25.61|25.36|25.61|25.36|25.61|25.36|0
1744223570000|2025-04-09 18:32:50|25.48|25.4|25.56|25.31|25.56|25.4|25.48|25.29|2
1744223580000|2025-04-09 18:33:00|25.59|25.34|25.61|25.36|25.65|25.49|25.49|25.34|0
1744223590000|2025-04-09 18:33:10|25.53|25.45|25.68|25.43|25.71|25.51|25.53|25.42|21
1744223600000|2025-04-09 18:33:20|25.66|25.41|25.69|25.44|25.69|25.44|25.64|25.39|0
1744223610000|2025-04-09 18:33:30|25.68|25.43|25.68|25.43|25.68|25.51|25.59|25.42|0
1744223620000|2025-04-09 18:33:40|25.7|25.45|25.68|25.43|25.7|25.45|25.68|25.43|0
1744223630000|2025-04-09 18:33:50|25.7|25.45|25.81|25.56|25.87|25.63|25.63|25.45|13
1744223640000|2025-04-09 18:34:00|25.77|25.52|25.92|25.67|25.92|25.67|25.77|25.52|39
1744223650000|2025-04-09 18:34:10|25.9|25.65|25.99|25.74|25.99|25.77|25.82|25.63|14
1744223660000|2025-04-09 18:34:20|26.01|25.76|25.96|25.71|26.01|25.8|25.86|25.63|4
1744223670000|2025-04-09 18:34:30|25.94|25.69|25.94|25.69|26.02|25.85|25.91|25.69|2
1744223680000|2025-04-09 18:34:40|25.96|25.71|25.97|25.72|26.01|25.83|25.87|25.7|11
1744223690000|2025-04-09 18:34:50|25.96|25.71|25.89|25.64|25.96|25.79|25.82|25.64|3
1744223700000|2025-04-09 18:35:00|25.88|25.63|25.7|25.62|25.88|25.65|25.7|25.54|9
1744223710000|2025-04-09 18:35:10|25.82|25.57|25.74|25.49|25.84|25.62|25.7|25.49|7
1744223720000|2025-04-09 18:35:20|25.76|25.51|25.6|25.52|25.76|25.52|25.6|25.48|0
1744223730000|2025-04-09 18:35:30|25.68|25.43|25.59|25.34|25.68|25.43|25.59|25.34|1
1744223740000|2025-04-09 18:35:40|25.58|25.33|25.59|25.34|25.59|25.34|25.54|25.29|2
1744223750000|2025-04-09 18:35:50|25.57|25.32|25.59|25.34|25.61|25.36|25.57|25.32|0
1744223760000|2025-04-09 18:36:00|25.61|25.36|25.5|25.42|25.61|25.42|25.46|25.32|0
1744223770000|2025-04-09 18:36:10|25.48|25.4|25.54|25.29|25.58|25.4|25.46|25.29|0
1744223780000|2025-04-09 18:36:20|25.56|25.31|25.39|25.31|25.56|25.35|25.37|25.23|0
1744223790000|2025-04-09 18:36:30|25.41|25.33|25.65|25.4|25.65|25.4|25.41|25.28|6
1744223800000|2025-04-09 18:36:40|25.68|25.43|25.85|25.6|25.87|25.66|25.64|25.43|13
1744223810000|2025-04-09 18:36:50|25.81|25.56|25.76|25.51|25.85|25.6|25.76|25.51|9
1744223820000|2025-04-09 18:37:00|25.77|25.52|25.79|25.54|25.86|25.61|25.77|25.51|0
1744223830000|2025-04-09 18:37:10|25.77|25.52|25.76|25.51|25.77|25.52|25.72|25.47|0
1744223840000|2025-04-09 18:37:20|25.71|25.46|25.73|25.48|25.73|25.48|25.71|25.46|0
1744223850000|2025-04-09 18:37:30|25.75|25.5|25.7|25.45|25.76|25.59|25.65|25.4|3
1744223860000|2025-04-09 18:37:40|25.61|25.53|25.7|25.45|25.7|25.53|25.57|25.45|0
1744223870000|2025-04-09 18:37:50|25.72|25.47|25.7|25.45|25.73|25.48|25.7|25.45|0
1744223880000|2025-04-09 18:38:00|25.68|25.43|25.68|25.43|25.68|25.43|25.68|25.43|0
1744223890000|2025-04-09 18:38:10|25.72|25.47|25.74|25.49|25.74|25.49|25.7|25.45|0
1744223900000|2025-04-09 18:38:20|25.75|25.5|25.8|25.55|25.82|25.61|25.69|25.5|0
1744223910000|2025-04-09 18:38:30|25.82|25.57|25.79|25.54|25.82|25.57|25.79|25.54|0
1744223920000|2025-04-09 18:38:40|25.74|25.49|25.74|25.49|25.74|25.57|25.63|25.47|12
1744223930000|2025-04-09 18:38:50|25.75|25.5|25.84|25.59|25.84|25.63|25.71|25.5|0
1744223940000|2025-04-09 18:39:00|25.8|25.55|25.84|25.59|25.84|25.59|25.8|25.55|1
1744223950000|2025-04-09 18:39:10|25.82|25.57|25.62|25.37|25.82|25.58|25.57|25.37|3
1744223960000|2025-04-09 18:39:20|25.54|25.46|25.62|25.37|25.68|25.46|25.54|25.37|0
1744223970000|2025-04-09 18:39:30|25.63|25.38|25.68|25.43|25.68|25.47|25.55|25.38|0
1744223980000|2025-04-09 18:39:40|25.59|25.51|25.59|25.51|25.64|25.51|25.54|25.39|0
1744223990000|2025-04-09 18:39:50|25.68|25.43|25.68|25.43|25.68|25.43|25.68|25.43|0
1744224000000|2025-04-09 18:40:00|25.62|25.37|25.65|25.57|25.73|25.57|25.55|25.37|11
1744224010000|2025-04-09 18:40:10|25.63|25.55|25.74|25.49|25.77|25.61|25.63|25.49|2
1744224020000|2025-04-09 18:40:20|25.73|25.48|25.75|25.5|25.77|25.61|25.69|25.44|0
1744224030000|2025-04-09 18:40:30|25.69|25.61|25.75|25.5|25.78|25.62|25.69|25.5|0
1744224040000|2025-04-09 18:40:40|25.74|25.49|25.69|25.44|25.75|25.59|25.66|25.44|0
1744224050000|2025-04-09 18:40:50|25.75|25.5|25.78|25.53|25.8|25.55|25.73|25.48|13
1744224060000|2025-04-09 18:41:00|25.76|25.51|25.7|25.62|25.79|25.62|25.64|25.51|5
1744224070000|2025-04-09 18:41:10|25.66|25.58|25.86|25.61|25.86|25.69|25.65|25.57|11
1744224080000|2025-04-09 18:41:20|25.84|25.59|25.85|25.6|25.85|25.67|25.75|25.58|0
1744224090000|2025-04-09 18:41:30|25.86|25.61|25.91|25.66|25.96|25.79|25.82|25.61|0
1744224100000|2025-04-09 18:41:40|25.98|25.73|25.8|25.72|26.02|25.77|25.8|25.63|7
1744224110000|2025-04-09 18:41:50|25.89|25.64|25.76|25.68|25.91|25.72|25.76|25.64|0
1744224120000|2025-04-09 18:42:00|25.8|25.55|25.85|25.77|25.91|25.77|25.65|25.49|3
1744224130000|2025-04-09 18:42:10|25.93|25.68|26.02|25.77|26.02|25.78|25.83|25.64|0
1744224140000|2025-04-09 18:42:20|26|25.75|26.02|25.77|26.02|25.77|26|25.75|0
1744224150000|2025-04-09 18:42:30|26.03|25.78|26.14|25.89|26.14|25.89|26.03|25.78|0
1744224160000|2025-04-09 18:42:40|26.12|26.04|26.21|25.96|26.21|26.04|26.12|25.96|1
1744224170000|2025-04-09 18:42:50|26.23|25.98|26.26|26.01|26.26|26.07|26.15|25.98|0
1744224180000|2025-04-09 18:43:00|26.24|25.99|26.27|26.02|26.27|26.02|26.24|25.99|5
1744224190000|2025-04-09 18:43:10|26.25|26|26.29|26.04|26.35|26.1|26.25|26|1
1744224200000|2025-04-09 18:43:20|26.31|26.06|26.26|26.01|26.31|26.06|26.26|26.01|0
1744224210000|2025-04-09 18:43:30|26.22|25.97|26.16|25.91|26.22|26.05|26.07|25.91|1
1744224220000|2025-04-09 18:43:40|26.07|25.99|26.16|25.91|26.16|25.99|26.07|25.9|1
1744224230000|2025-04-09 18:43:50|26.18|25.93|26.2|25.95|26.21|25.96|26.18|25.93|0
1744224240000|2025-04-09 18:44:00|26.16|25.91|25.97|25.89|26.16|25.99|25.97|25.83|2
1744224250000|2025-04-09 18:44:10|26.06|25.81|26.14|25.89|26.14|25.89|26.06|25.81|0
1744224260000|2025-04-09 18:44:20|26.15|25.9|26.17|25.92|26.17|25.97|26.05|25.9|0
1744224270000|2025-04-09 18:44:30|26.08|26|26.18|26.1|26.24|26.1|26.08|25.92|0
1744224280000|2025-04-09 18:44:40|26.26|26.01|26.32|26.07|26.35|26.1|26.26|26.01|0
1744224290000|2025-04-09 18:44:50|26.34|26.09|26.36|26.11|26.36|26.17|26.25|26.09|0
1744224300000|2025-04-09 18:45:00|26.34|26.09|26.09|25.84|26.34|26.17|26.06|25.84|1
1744224310000|2025-04-09 18:45:10|26.13|25.88|26.2|25.95|26.2|25.95|26.13|25.88|1
1744224320000|2025-04-09 18:45:20|26.21|25.96|26.32|26.07|26.32|26.11|26.19|25.96|3
1744224330000|2025-04-09 18:45:30|26.34|26.09|26.33|26.25|26.34|26.25|26.32|26.09|0
1744224340000|2025-04-09 18:45:40|26.43|26.18|26.42|26.17|26.43|26.18|26.42|26.17|3
1744224350000|2025-04-09 18:45:50|26.45|26.2|26.49|26.41|26.52|26.41|26.42|26.17|0
1744224360000|2025-04-09 18:46:00|26.55|26.47|26.62|26.37|26.65|26.48|26.55|26.35|21
1744224370000|2025-04-09 18:46:10|26.64|26.34|26.6|26.35|26.66|26.46|26.51|26.3|0
1744224380000|2025-04-09 18:46:20|26.59|26.34|26.51|26.26|26.69|26.43|26.42|26.21|28
1744224390000|2025-04-09 18:46:30|26.39|26.31|26.36|26.11|26.42|26.31|26.29|26.11|0
1744224400000|2025-04-09 18:46:40|26.4|26.15|26.36|26.11|26.4|26.15|26.35|26.1|0
1744224410000|2025-04-09 18:46:50|26.4|26.15|26.31|26.06|26.4|26.15|26.2|26.04|0
1744224420000|2025-04-09 18:47:00|26.28|26.03|26.26|26.01|26.3|26.05|26.24|25.99|0
1744224430000|2025-04-09 18:47:10|26.3|26.05|26.4|26.15|26.4|26.15|26.26|26.01|0
1744224440000|2025-04-09 18:47:20|26.36|26.11|26.3|26.05|26.36|26.12|26.19|26.01|1
1744224450000|2025-04-09 18:47:30|26.32|26.07|26.34|26.09|26.34|26.09|26.32|26.07|0
1744224460000|2025-04-09 18:47:40|26.38|26.13|26.38|26.13|26.38|26.13|26.34|26.09|0
1744224470000|2025-04-09 18:47:50|26.36|26.11|26.36|26.11|26.38|26.13|26.36|26.11|0
1744224480000|2025-04-09 18:48:00|26.34|26.09|26.41|26.16|26.44|26.19|26.26|26.09|0
1744224490000|2025-04-09 18:48:10|26.3|26.22|26.21|25.96|26.36|26.22|26.18|25.96|31
1744224500000|2025-04-09 18:48:20|26.2|25.95|26.11|25.86|26.2|25.99|26.02|25.86|9
1744224510000|2025-04-09 18:48:30|26.07|25.99|26.12|26.04|26.21|26.06|26.07|25.91|0
1744224520000|2025-04-09 18:48:40|26.14|26.06|26.14|26.06|26.17|26.09|26.14|26.06|0
1744224530000|2025-04-09 18:48:50|26.22|25.97|26.17|25.92|26.22|26.05|26.13|25.92|0
1744224540000|2025-04-09 18:49:00|26.09|26.01|26.21|25.96|26.22|26.06|26.09|25.95|0
1744224550000|2025-04-09 18:49:10|26.13|25.88|26|25.75|26.13|25.88|25.94|25.75|0
1744224560000|2025-04-09 18:49:20|26.02|25.77|26.05|25.8|26.07|25.82|26.02|25.77|0
1744224570000|2025-04-09 18:49:30|26.03|25.78|25.94|25.86|26.07|25.88|25.94|25.78|0
1744224580000|2025-04-09 18:49:40|25.92|25.84|26.03|25.78|26.03|25.84|25.92|25.75|0
1744224590000|2025-04-09 18:49:50|26.07|25.82|26.12|25.87|26.12|25.91|25.99|25.82|0
1744224600000|2025-04-09 18:50:00|26.06|25.81|26.11|25.86|26.11|25.89|25.94|25.78|0
1744224610000|2025-04-09 18:50:10|26.12|25.87|26.09|26.01|26.12|26.01|26.04|25.87|6
1744224620000|2025-04-09 18:50:20|26.15|25.9|26.03|25.95|26.15|25.95|26.03|25.87|1
1744224630000|2025-04-09 18:50:30|26.11|25.86|26.04|25.79|26.11|25.86|26.04|25.79|0
1744224640000|2025-04-09 18:50:40|25.95|25.87|26.05|25.8|26.08|25.91|25.93|25.8|11
1744224650000|2025-04-09 18:50:50|25.96|25.88|26.01|25.76|26.04|25.88|25.95|25.76|0
1744224660000|2025-04-09 18:51:00|26.02|25.77|26.01|25.76|26.02|25.82|25.9|25.72|0
1744224670000|2025-04-09 18:51:10|25.9|25.82|26.06|25.81|26.08|25.85|25.9|25.76|11
1744224680000|2025-04-09 18:51:20|26.07|25.82|26.06|25.81|26.07|25.89|25.97|25.76|1
1744224690000|2025-04-09 18:51:30|26.04|25.79|26.02|25.77|26.09|25.84|26.02|25.77|0
1744224700000|2025-04-09 18:51:40|26.04|25.79|26.01|25.76|26.07|25.87|25.95|25.76|0
1744224710000|2025-04-09 18:51:50|26.02|25.77|26.03|25.78|26.06|25.81|26.01|25.76|0
1744224720000|2025-04-09 18:52:00|26.04|25.79|26.01|25.76|26.07|25.82|26.01|25.76|0
1744224730000|2025-04-09 18:52:10|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|20
1744224740000|2025-04-09 18:52:20|25.96|25.71|25.96|25.71|25.96|25.71|25.96|25.71|0
1744224750000|2025-04-09 18:52:30|25.87|25.79|25.93|25.68|25.96|25.79|25.82|25.66|0
1744224760000|2025-04-09 18:52:40|25.82|25.74|25.91|25.66|25.91|25.74|25.82|25.66|0
1744224770000|2025-04-09 18:52:50|25.96|25.71|25.88|25.8|25.98|25.8|25.88|25.71|0
1744224780000|2025-04-09 18:53:00|25.97|25.72|25.96|25.71|25.97|25.72|25.95|25.67|4
1744224790000|2025-04-09 18:53:10|25.94|25.69|25.97|25.89|25.99|25.89|25.88|25.69|0
1744224800000|2025-04-09 18:53:20|25.98|25.9|26.07|25.99|26.18|26.01|25.98|25.81|8
1744224810000|2025-04-09 18:53:30|26.16|25.91|26.14|25.89|26.18|26.02|26.08|25.89|0
1744224820000|2025-04-09 18:53:40|26.06|25.98|26.12|26.04|26.18|26.04|26.06|25.93|0
1744224830000|2025-04-09 18:53:50|26.14|26.06|26.17|25.92|26.19|26.09|26.08|25.91|8
1744224840000|2025-04-09 18:54:00|26.19|25.94|26.12|25.87|26.19|26|26.07|25.86|15
1744224850000|2025-04-09 18:54:10|26.16|25.91|26.18|26.1|26.19|26.1|26.13|25.91|0
1744224860000|2025-04-09 18:54:20|26.16|26.08|26.13|26.05|26.16|26.08|26.13|26.05|2
1744224870000|2025-04-09 18:54:30|26.11|26.03|26.11|25.86|26.13|26.05|26.02|25.86|2
1744224880000|2025-04-09 18:54:40|26.02|25.94|26.02|25.94|26.11|25.94|26.02|25.86|0
1744224890000|2025-04-09 18:54:50|26.07|25.99|26.12|26.04|26.12|26.04|26.07|25.99|6
1744224900000|2025-04-09 18:55:00|26.21|25.96|26.13|26.05|26.22|26.05|26.1|25.96|3
1744224910000|2025-04-09 18:55:10|26.12|26.04|26.16|25.91|26.21|26.04|26.12|25.91|0
1744224920000|2025-04-09 18:55:20|26.07|25.99|26.14|26.06|26.14|26.06|26.07|25.99|4
1744224930000|2025-04-09 18:55:30|26.12|26.04|26.19|25.94|26.2|26.04|26.11|25.94|3
1744224940000|2025-04-09 18:55:40|26.11|26.03|26.22|25.97|26.22|26.05|26.11|25.97|2
1744224950000|2025-04-09 18:55:50|26.14|26.06|26.32|26.07|26.32|26.15|26.14|26|1
1744224960000|2025-04-09 18:56:00|26.33|26.08|26.35|26.1|26.37|26.23|26.27|26.08|0
1744224970000|2025-04-09 18:56:10|26.29|26.21|26.32|26.07|26.37|26.21|26.23|26.07|1
1744224980000|2025-04-09 18:56:20|26.23|26.15|26.48|26.23|26.48|26.24|26.23|26.07|1
1744224990000|2025-04-09 18:56:30|26.37|26.29|26.33|26.25|26.45|26.29|26.33|26.2|1
1744225000000|2025-04-09 18:56:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|14
1744225010000|2025-04-09 18:56:50|26.38|26.3|26.55|26.3|26.55|26.36|26.38|26.23|11
1744225020000|2025-04-09 18:57:00|26.54|26.29|26.36|26.11|26.54|26.29|26.36|26.11|2
1744225030000|2025-04-09 18:57:10|26.34|26.09|26.43|26.18|26.44|26.26|26.3|26.09|22
1744225040000|2025-04-09 18:57:20|26.41|26.16|26.38|26.13|26.41|26.16|26.38|26.13|2
1744225050000|2025-04-09 18:57:30|26.33|26.08|26.49|26.24|26.51|26.3|26.29|26.08|2
1744225060000|2025-04-09 18:57:40|26.47|26.22|26.49|26.24|26.49|26.24|26.47|26.22|0
1744225070000|2025-04-09 18:57:50|26.47|26.22|26.44|26.19|26.47|26.22|26.44|26.19|3
1744225080000|2025-04-09 18:58:00|26.43|26.18|26.33|26.08|26.43|26.18|26.33|26.08|1
1744225100000|2025-04-09 18:58:20|26.38|26.13|26.4|26.15|26.43|26.18|26.38|26.13|0
1744225110000|2025-04-09 18:58:30|26.43|26.18|26.44|26.19|26.44|26.27|26.35|26.18|1
1744225120000|2025-04-09 18:58:40|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1744225130000|2025-04-09 18:58:50|26.53|26.28|26.51|26.26|26.53|26.28|26.51|26.26|0
1744225140000|2025-04-09 18:59:00|26.45|26.37|26.66|26.41|26.68|26.46|26.45|26.34|0
1744225150000|2025-04-09 18:59:10|26.68|26.43|26.66|26.41|26.68|26.43|26.66|26.41|0
1744225160000|2025-04-09 18:59:20|26.68|26.43|26.79|26.54|26.79|26.61|26.68|26.43|21
1744225170000|2025-04-09 18:59:30|26.83|26.58|26.71|26.46|26.83|26.58|26.71|26.46|0
1744225180000|2025-04-09 18:59:40|26.62|26.54|26.63|26.38|26.63|26.54|26.57|26.38|1
1744225190000|2025-04-09 18:59:50|26.55|26.47|26.74|26.49|26.74|26.49|26.55|26.4|0
1744225200000|2025-04-09 19:00:00|26.65|26.57|26.81|26.73|26.9|26.73|26.61|26.44|7
1744225210000|2025-04-09 19:00:10|26.89|26.64|26.95|26.7|26.99|26.74|26.87|26.6|0
1744225220000|2025-04-09 19:00:20|26.99|26.74|26.97|26.72|27|26.75|26.97|26.72|1
1744225230000|2025-04-09 19:00:30|26.96|26.71|27|26.75|27|26.82|26.9|26.71|14
1744225240000|2025-04-09 19:00:40|26.98|26.73|26.95|26.7|26.98|26.81|26.89|26.7|1
1744225250000|2025-04-09 19:00:50|26.96|26.71|27|26.75|27|26.75|26.96|26.71|0
1744225260000|2025-04-09 19:01:00|26.98|26.73|26.73|26.48|26.98|26.73|26.73|26.48|1
1744225270000|2025-04-09 19:01:10|26.75|26.5|26.81|26.56|26.83|26.56|26.71|26.46|0
1744225280000|2025-04-09 19:01:20|26.83|26.58|26.81|26.56|26.83|26.58|26.79|26.54|0
1744225290000|2025-04-09 19:01:30|26.8|26.55|26.78|26.48|26.8|26.55|26.75|26.48|0
1744225300000|2025-04-09 19:01:40|26.75|26.5|26.75|26.5|26.83|26.55|26.75|26.48|0
1744225310000|2025-04-09 19:01:50|26.76|26.51|26.68|26.43|26.76|26.51|26.68|26.43|0
1744225320000|2025-04-09 19:02:00|26.66|26.41|26.56|26.31|26.66|26.41|26.56|26.31|0
1744225330000|2025-04-09 19:02:10|26.55|26.3|26.45|26.2|26.55|26.3|26.34|26.15|1
1744225340000|2025-04-09 19:02:20|26.47|26.22|26.57|26.32|26.62|26.35|26.47|26.2|0
1744225350000|2025-04-09 19:02:30|26.6|26.35|26.52|26.27|26.6|26.38|26.41|26.24|1
1744225360000|2025-04-09 19:02:40|26.49|26.24|26.46|26.21|26.49|26.24|26.44|26.19|0
1744225370000|2025-04-09 19:02:50|26.49|26.19|26.42|26.17|26.52|26.35|26.42|26.17|1
1744225380000|2025-04-09 19:03:00|26.4|26.15|26.39|26.14|26.41|26.16|26.39|26.14|0
1744225390000|2025-04-09 19:03:10|26.28|26.2|26.32|26.07|26.36|26.2|26.21|26.05|1
1744225400000|2025-04-09 19:03:20|26.21|26.13|26.39|26.14|26.39|26.15|26.21|26.07|0
1744225410000|2025-04-09 19:03:30|26.43|26.18|26.46|26.21|26.48|26.3|26.36|26.18|0
1744225420000|2025-04-09 19:03:40|26.45|26.2|26.41|26.16|26.45|26.2|26.41|26.16|0
1744225430000|2025-04-09 19:03:50|26.44|26.19|26.48|26.23|26.48|26.3|26.38|26.19|0
1744225440000|2025-04-09 19:04:00|26.43|26.18|26.41|26.16|26.43|26.18|26.41|26.16|0
1744225460000|2025-04-09 19:04:20|26.33|26.25|26.53|26.28|26.53|26.36|26.33|26.25|8
1744225470000|2025-04-09 19:04:30|26.45|26.37|26.59|26.34|26.59|26.42|26.44|26.25|4
1744225480000|2025-04-09 19:04:40|26.5|26.42|26.52|26.44|26.61|26.44|26.46|26.36|3
1744225490000|2025-04-09 19:04:50|26.61|26.36|26.46|26.38|26.62|26.45|26.46|26.29|0
1744225500000|2025-04-09 19:05:00|26.5|26.42|26.31|26.23|26.56|26.42|26.31|26.17|1
1744225510000|2025-04-09 19:05:10|26.33|26.25|26.31|26.23|26.42|26.25|26.31|26.15|1
1744225520000|2025-04-09 19:05:20|26.33|26.25|26.32|26.24|26.51|26.33|26.32|26.17|24
1744225530000|2025-04-09 19:05:30|26.38|26.13|26.38|26.13|26.38|26.24|26.3|26.13|0
1744225540000|2025-04-09 19:05:40|26.32|26.24|26.3|26.22|26.4|26.24|26.3|26.13|0
1744225550000|2025-04-09 19:05:50|26.4|26.15|26.32|26.24|26.4|26.24|26.3|26.13|0
1744225560000|2025-04-09 19:06:00|26.3|26.22|26.33|26.25|26.38|26.25|26.28|26.09|6
1744225570000|2025-04-09 19:06:10|26.37|26.29|26.38|26.3|26.46|26.3|26.37|26.17|0
1744225580000|2025-04-09 19:06:20|26.34|26.26|26.42|26.17|26.42|26.26|26.34|26.13|0
1744225590000|2025-04-09 19:06:30|26.44|26.19|26.44|26.19|26.46|26.21|26.42|26.17|0
1744225600000|2025-04-09 19:06:40|26.42|26.17|26.46|26.21|26.46|26.21|26.42|26.17|0
1744225610000|2025-04-09 19:06:50|26.38|26.3|26.37|26.29|26.5|26.31|26.37|26.23|0
1744225620000|2025-04-09 19:07:00|26.39|26.31|26.48|26.23|26.5|26.31|26.39|26.23|0
1744225630000|2025-04-09 19:07:10|26.5|26.25|26.47|26.22|26.5|26.34|26.39|26.2|2
1744225640000|2025-04-09 19:07:20|26.41|26.33|26.44|26.19|26.5|26.33|26.41|26.19|0
1744225650000|2025-04-09 19:07:30|26.38|26.3|26.35|26.27|26.47|26.3|26.35|26.19|0
1744225660000|2025-04-09 19:07:40|26.41|26.16|26.36|26.11|26.41|26.16|26.36|26.11|0
1744225670000|2025-04-09 19:07:50|26.32|26.07|26.31|26.06|26.33|26.19|26.23|26.06|18
1744225680000|2025-04-09 19:08:00|26.23|26.15|26.27|26.19|26.27|26.19|26.23|26.15|0
1744225690000|2025-04-09 19:08:10|26.31|26.06|26.31|26.06|26.31|26.06|26.31|26.06|0
1744225710000|2025-04-09 19:08:30|26.23|26.15|26.27|26.19|26.27|26.19|26.23|26.15|0
1744225730000|2025-04-09 19:08:50|26.3|26.22|26.33|26.08|26.42|26.25|26.3|26.08|6
1744225740000|2025-04-09 19:09:00|26.23|26.15|26.37|26.12|26.37|26.19|26.23|26.12|6
1744225750000|2025-04-09 19:09:10|26.41|26.16|26.46|26.21|26.46|26.26|26.34|26.16|5
1744225760000|2025-04-09 19:09:20|26.44|26.19|26.37|26.12|26.44|26.19|26.3|26.05|0
1744225770000|2025-04-09 19:09:30|26.36|26.11|26.32|26.07|26.36|26.11|26.32|26.07|0
1744225780000|2025-04-09 19:09:40|26.31|26.06|26.26|26.01|26.31|26.07|26.14|25.96|1
1744225790000|2025-04-09 19:09:50|26.24|25.99|26.21|25.96|26.24|26.07|26.15|25.96|0
1744225800000|2025-04-09 19:10:00|26.15|25.9|26.07|25.82|26.15|25.96|26.03|25.82|0
1744225810000|2025-04-09 19:10:10|25.98|25.9|26.06|25.81|26.06|25.9|25.93|25.72|0
1744225820000|2025-04-09 19:10:20|26.04|25.79|25.99|25.74|26.06|25.83|25.91|25.74|1
1744225830000|2025-04-09 19:10:30|26.01|25.76|26.01|25.76|26.01|25.76|25.99|25.74|0
1744225840000|2025-04-09 19:10:40|26.02|25.77|26.11|25.86|26.11|25.86|26.02|25.77|0
1744225850000|2025-04-09 19:10:50|26.09|25.84|26.09|25.84|26.09|25.84|26.09|25.84|0
1744225860000|2025-04-09 19:11:00|26|25.92|26.06|25.81|26.09|25.92|25.97|25.76|0
1744225870000|2025-04-09 19:11:10|26.07|25.82|26.08|25.83|26.11|25.94|26.02|25.81|0
1744225880000|2025-04-09 19:11:20|26.06|25.81|25.92|25.84|26.06|25.89|25.92|25.76|1
1744225890000|2025-04-09 19:11:30|26.01|25.76|26.03|25.78|26.03|25.78|26.01|25.76|7
1744225900000|2025-04-09 19:11:40|25.97|25.89|26.06|25.81|26.06|25.9|25.95|25.79|5
1744225910000|2025-04-09 19:11:50|26.08|25.83|25.96|25.88|26.08|25.88|25.96|25.79|0
1744225920000|2025-04-09 19:12:00|26.09|25.84|26|25.75|26.09|25.9|25.92|25.73|7
1744225930000|2025-04-09 19:12:10|25.98|25.73|25.94|25.86|26.05|25.94|25.9|25.73|0
1744225940000|2025-04-09 19:12:20|25.98|25.9|26.02|25.94|26.02|25.94|25.93|25.85|0
1744225950000|2025-04-09 19:12:30|26.13|25.88|26.13|25.88|26.13|25.88|26.13|25.88|0
1744225960000|2025-04-09 19:12:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1744225970000|2025-04-09 19:12:50|26|25.92|26.13|25.88|26.13|25.94|25.99|25.8|5
1744225980000|2025-04-09 19:13:00|26.08|25.83|26.04|25.79|26.1|25.85|26.04|25.79|1
1744225990000|2025-04-09 19:13:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1744226000000|2025-04-09 19:13:20|25.98|25.73|25.97|25.72|25.98|25.81|25.89|25.7|0
1744226010000|2025-04-09 19:13:30|25.95|25.7|25.97|25.72|25.97|25.72|25.95|25.7|0
1744226020000|2025-04-09 19:13:40|25.98|25.73|25.98|25.73|25.98|25.73|25.98|25.73|0
1744226030000|2025-04-09 19:13:50|26.02|25.77|26.02|25.77|26.02|25.77|26.02|25.77|0
1744226040000|2025-04-09 19:14:00|25.94|25.86|26.02|25.77|26.05|25.86|25.94|25.77|0
1744226050000|2025-04-09 19:14:10|25.93|25.85|25.89|25.81|25.93|25.85|25.89|25.81|0
1744226060000|2025-04-09 19:14:20|25.97|25.72|25.97|25.72|25.97|25.83|25.89|25.72|0
1744226080000|2025-04-09 19:14:40|25.99|25.74|25.94|25.69|25.99|25.82|25.9|25.69|0
1744226090000|2025-04-09 19:14:50|25.98|25.73|25.99|25.74|25.99|25.74|25.98|25.73|0
1744226100000|2025-04-09 19:15:00|25.98|25.73|25.94|25.69|25.98|25.76|25.78|25.69|1
1744226110000|2025-04-09 19:15:10|25.83|25.75|25.91|25.66|25.92|25.75|25.83|25.66|1
1744226140000|2025-04-09 19:15:40|25.89|25.64|25.89|25.64|25.89|25.64|25.89|25.64|3
1744226150000|2025-04-09 19:15:50|25.83|25.75|25.93|25.68|25.93|25.77|25.83|25.66|0
1744226160000|2025-04-09 19:16:00|25.91|25.66|25.85|25.77|25.91|25.77|25.85|25.66|0
1744226170000|2025-04-09 19:16:10|25.83|25.75|25.91|25.66|25.91|25.75|25.83|25.66|0
1744226190000|2025-04-09 19:16:30|25.89|25.64|25.92|25.67|25.92|25.67|25.89|25.64|16
1744226210000|2025-04-09 19:16:50|25.97|25.72|25.97|25.72|25.97|25.72|25.97|25.72|0
1744226220000|2025-04-09 19:17:00|25.95|25.7|25.86|25.78|25.95|25.78|25.86|25.7|0
1744226230000|2025-04-09 19:17:10|25.95|25.7|26.08|25.83|26.08|25.84|25.89|25.7|3
1744226240000|2025-04-09 19:17:20|26.09|25.84|26.09|25.84|26.09|25.97|26.01|25.84|0
1744226250000|2025-04-09 19:17:30|26.08|25.83|26.08|25.83|26.08|25.83|26.06|25.81|0
1744226260000|2025-04-09 19:17:40|26.09|25.84|26.08|25.83|26.13|25.88|26.08|25.83|0
1744226270000|2025-04-09 19:17:50|26.02|25.77|25.98|25.73|26.02|25.77|25.85|25.69|0
1744226280000|2025-04-09 19:18:00|25.94|25.69|25.96|25.71|25.98|25.73|25.94|25.69|0
1744226290000|2025-04-09 19:18:10|25.94|25.69|25.93|25.68|25.94|25.77|25.85|25.68|0
1744226300000|2025-04-09 19:18:20|25.94|25.69|25.98|25.73|25.98|25.73|25.94|25.69|0
1744226310000|2025-04-09 19:18:30|25.96|25.71|25.94|25.86|25.98|25.86|25.94|25.71|0
1744226320000|2025-04-09 19:18:40|26.03|25.78|26.03|25.78|26.08|25.83|26.03|25.78|0
1744226330000|2025-04-09 19:18:50|26.05|25.8|26.02|25.77|26.05|25.8|26.02|25.77|0
1744226340000|2025-04-09 19:19:00|25.98|25.73|26|25.75|26|25.75|25.98|25.73|0
1744226350000|2025-04-09 19:19:10|26.01|25.76|25.99|25.74|26.03|25.78|25.99|25.74|0
1744226360000|2025-04-09 19:19:20|25.9|25.82|25.88|25.63|25.98|25.82|25.88|25.63|0
1744226380000|2025-04-09 19:19:40|25.86|25.61|25.85|25.6|25.86|25.61|25.85|25.6|0
1744226390000|2025-04-09 19:19:50|25.83|25.58|25.8|25.72|25.91|25.72|25.8|25.58|0
1744226400000|2025-04-09 19:20:00|25.84|25.59|25.83|25.58|25.85|25.6|25.77|25.52|1
1744226410000|2025-04-09 19:20:10|25.86|25.61|25.83|25.58|25.86|25.61|25.83|25.58|0
1744226420000|2025-04-09 19:20:20|25.85|25.6|25.83|25.58|25.86|25.61|25.83|25.58|0
1744226430000|2025-04-09 19:20:30|25.79|25.54|25.79|25.54|25.79|25.54|25.79|25.54|0
1744226440000|2025-04-09 19:20:40|25.77|25.52|25.81|25.56|25.81|25.56|25.76|25.51|1
1744226450000|2025-04-09 19:20:50|25.79|25.54|25.77|25.52|25.79|25.6|25.66|25.5|3
1744226470000|2025-04-09 19:21:10|25.79|25.54|25.75|25.5|25.79|25.58|25.65|25.5|3
1744226480000|2025-04-09 19:21:20|25.66|25.58|25.71|25.46|25.71|25.58|25.62|25.45|10
1744226490000|2025-04-09 19:21:30|25.67|25.42|25.67|25.42|25.71|25.5|25.58|25.42|2
1744226500000|2025-04-09 19:21:40|25.71|25.46|25.72|25.47|25.74|25.55|25.58|25.42|0
1744226520000|2025-04-09 19:22:00|25.63|25.55|25.79|25.54|25.79|25.6|25.63|25.47|1
1744226530000|2025-04-09 19:22:10|25.81|25.56|25.81|25.56|25.81|25.56|25.81|25.56|0
1744226540000|2025-04-09 19:22:20|25.73|25.65|25.73|25.65|25.86|25.69|25.73|25.59|0
1744226550000|2025-04-09 19:22:30|25.81|25.56|25.73|25.65|25.81|25.65|25.73|25.56|1
1744226560000|2025-04-09 19:22:40|25.77|25.69|25.84|25.59|25.86|25.69|25.75|25.57|0
1744226570000|2025-04-09 19:22:50|25.86|25.61|25.81|25.56|25.86|25.7|25.73|25.56|2
1744226580000|2025-04-09 19:23:00|25.72|25.64|25.72|25.64|25.72|25.64|25.72|25.64|0
1744226590000|2025-04-09 19:23:10|25.84|25.59|25.76|25.68|25.84|25.68|25.76|25.59|16
1744226600000|2025-04-09 19:23:20|25.78|25.7|25.86|25.61|25.86|25.7|25.78|25.61|0
1744226610000|2025-04-09 19:23:30|25.81|25.56|25.73|25.65|25.86|25.67|25.73|25.56|0
1744226620000|2025-04-09 19:23:40|25.81|25.56|25.71|25.63|25.81|25.65|25.71|25.52|0
1744226630000|2025-04-09 19:23:50|25.68|25.6|25.73|25.65|25.79|25.65|25.68|25.54|1
1744226640000|2025-04-09 19:24:00|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1744226650000|2025-04-09 19:24:10|25.73|25.65|25.73|25.65|25.73|25.65|25.68|25.6|0
1744226660000|2025-04-09 19:24:20|25.68|25.6|25.73|25.65|25.73|25.65|25.68|25.6|0
1744226680000|2025-04-09 19:24:40|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|0
1744226690000|2025-04-09 19:24:50|25.75|25.67|25.78|25.7|25.78|25.7|25.75|25.67|0
1744226700000|2025-04-09 19:25:00|25.77|25.69|25.73|25.65|25.82|25.69|25.73|25.57|0
1744226710000|2025-04-09 19:25:10|25.75|25.67|25.68|25.6|25.75|25.67|25.68|25.6|1
1744226720000|2025-04-09 19:25:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1744226750000|2025-04-09 19:25:50|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|3
1744226760000|2025-04-09 19:26:00|25.69|25.44|25.56|25.48|25.72|25.55|25.56|25.44|15
1744226770000|2025-04-09 19:26:10|25.58|25.5|25.59|25.51|25.64|25.53|25.58|25.39|3
1744226780000|2025-04-09 19:26:20|25.61|25.53|25.63|25.55|25.63|25.55|25.58|25.5|0
1744226790000|2025-04-09 19:26:30|25.64|25.56|25.64|25.56|25.66|25.58|25.63|25.55|0
1744226800000|2025-04-09 19:26:40|25.66|25.58|25.68|25.6|25.77|25.6|25.66|25.52|1
1744226810000|2025-04-09 19:26:50|25.63|25.55|25.66|25.58|25.66|25.58|25.63|25.55|0
1744226820000|2025-04-09 19:27:00|25.63|25.55|25.68|25.6|25.77|25.6|25.63|25.52|3
1744226840000|2025-04-09 19:27:20|25.77|25.52|25.77|25.52|25.82|25.68|25.73|25.52|3
1744226860000|2025-04-09 19:27:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1744226870000|2025-04-09 19:27:50|25.64|25.56|25.72|25.47|25.72|25.56|25.64|25.47|6
1744226880000|2025-04-09 19:28:00|25.59|25.51|25.56|25.48|25.59|25.51|25.54|25.46|1
1744226890000|2025-04-09 19:28:10|25.57|25.49|25.59|25.51|25.67|25.51|25.57|25.42|0
1744226900000|2025-04-09 19:28:20|25.67|25.42|25.67|25.42|25.67|25.51|25.59|25.42|0
1744226910000|2025-04-09 19:28:30|25.59|25.51|25.59|25.51|25.67|25.51|25.59|25.42|0
1744226920000|2025-04-09 19:28:40|25.63|25.55|25.61|25.53|25.69|25.55|25.61|25.44|0
1744226930000|2025-04-09 19:28:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1744226940000|2025-04-09 19:29:00|25.69|25.44|25.56|25.48|25.69|25.53|25.56|25.42|0
1744226950000|2025-04-09 19:29:10|25.54|25.46|25.62|25.37|25.62|25.46|25.54|25.37|1
1744226960000|2025-04-09 19:29:20|25.54|25.46|25.62|25.37|25.62|25.46|25.53|25.37|20
1744226970000|2025-04-09 19:29:30|25.54|25.46|25.54|25.46|25.62|25.46|25.54|25.37|0
1744226980000|2025-04-09 19:29:40|25.55|25.47|25.59|25.51|25.67|25.51|25.54|25.42|0
1744226990000|2025-04-09 19:29:50|25.67|25.42|25.67|25.42|25.67|25.51|25.58|25.42|1
1744227000000|2025-04-09 19:30:00|25.58|25.5|25.58|25.33|25.67|25.5|25.49|25.32|11
1744227010000|2025-04-09 19:30:10|25.6|25.35|25.63|25.55|25.64|25.56|25.53|25.35|0
1744227020000|2025-04-09 19:30:20|25.69|25.44|25.59|25.51|25.69|25.52|25.59|25.42|0
1744227030000|2025-04-09 19:30:30|25.63|25.38|25.59|25.51|25.63|25.51|25.55|25.38|1
1744227040000|2025-04-09 19:30:40|25.67|25.42|25.57|25.49|25.67|25.49|25.57|25.4|0
1744227050000|2025-04-09 19:30:50|25.59|25.51|25.53|25.45|25.67|25.51|25.53|25.37|1
1744227060000|2025-04-09 19:31:00|25.49|25.41|25.53|25.28|25.58|25.43|25.45|25.28|19
1744227070000|2025-04-09 19:31:10|25.45|25.37|25.54|25.29|25.54|25.37|25.45|25.28|19
1744227080000|2025-04-09 19:31:20|25.45|25.37|25.5|25.25|25.5|25.37|25.41|25.24|8
1744227090000|2025-04-09 19:31:30|25.49|25.24|25.38|25.3|25.49|25.33|25.38|25.24|39
1744227100000|2025-04-09 19:31:40|25.39|25.31|25.35|25.27|25.41|25.33|25.35|25.27|0
1744227110000|2025-04-09 19:31:50|25.34|25.26|25.4|25.32|25.44|25.32|25.34|25.19|0
1744227120000|2025-04-09 19:32:00|25.48|25.23|25.35|25.27|25.48|25.32|25.33|25.19|0
1744227130000|2025-04-09 19:32:10|25.36|25.28|25.35|25.27|25.37|25.29|25.3|25.22|4
1744227140000|2025-04-09 19:32:20|25.43|25.18|25.43|25.18|25.43|25.27|25.35|25.18|0
1744227150000|2025-04-09 19:32:30|25.35|25.27|25.35|25.27|25.44|25.27|25.3|25.18|0
1744227160000|2025-04-09 19:32:40|25.37|25.29|25.45|25.2|25.45|25.29|25.35|25.18|0
1744227170000|2025-04-09 19:32:50|25.37|25.29|25.39|25.31|25.45|25.31|25.35|25.18|4
1744227180000|2025-04-09 19:33:00|25.35|25.27|25.4|25.32|25.43|25.32|25.35|25.18|3
1744227190000|2025-04-09 19:33:10|25.48|25.23|25.4|25.32|25.48|25.32|25.38|25.23|0
1744227200000|2025-04-09 19:33:20|25.41|25.33|25.41|25.33|25.45|25.37|25.41|25.33|0
1744227210000|2025-04-09 19:33:30|25.42|25.34|25.42|25.34|25.45|25.37|25.42|25.34|6
1744227220000|2025-04-09 19:33:40|25.45|25.37|25.45|25.37|25.45|25.37|25.42|25.34|0
1744227230000|2025-04-09 19:33:50|25.43|25.35|25.49|25.24|25.49|25.37|25.42|25.24|2
1744227240000|2025-04-09 19:34:00|25.53|25.28|25.53|25.28|25.53|25.28|25.53|25.28|0
1744227250000|2025-04-09 19:34:10|25.51|25.26|25.58|25.33|25.58|25.33|25.51|25.26|0
1744227260000|2025-04-09 19:34:20|25.62|25.37|25.62|25.37|25.62|25.37|25.62|25.37|0
1744227270000|2025-04-09 19:34:30|25.58|25.33|25.53|25.28|25.58|25.33|25.53|25.28|0
1744227280000|2025-04-09 19:34:40|25.45|25.37|25.44|25.36|25.53|25.37|25.44|25.28|2
1744227290000|2025-04-09 19:34:50|25.45|25.37|25.43|25.35|25.52|25.37|25.43|25.27|0
1744227300000|2025-04-09 19:35:00|25.45|25.2|25.44|25.36|25.45|25.36|25.37|25.2|8
1744227310000|2025-04-09 19:35:10|25.52|25.27|25.47|25.22|25.52|25.33|25.39|25.22|1
1744227320000|2025-04-09 19:35:20|25.39|25.31|25.43|25.18|25.47|25.31|25.39|25.18|0
1744227330000|2025-04-09 19:35:30|25.35|25.27|25.37|25.29|25.43|25.29|25.35|25.18|0
1744227340000|2025-04-09 19:35:40|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1744227350000|2025-04-09 19:35:50|25.39|25.31|25.45|25.2|25.47|25.32|25.35|25.18|0
1744227360000|2025-04-09 19:36:00|25.37|25.29|25.41|25.16|25.43|25.29|25.33|25.16|0
1744227370000|2025-04-09 19:36:10|25.33|25.25|25.33|25.25|25.36|25.28|25.33|25.25|0
1744227380000|2025-04-09 19:36:20|25.35|25.27|25.4|25.15|25.4|25.27|25.32|25.15|2
1744227390000|2025-04-09 19:36:30|25.38|25.13|25.34|25.26|25.42|25.26|25.29|25.13|0
1744227400000|2025-04-09 19:36:40|25.35|25.27|25.42|25.17|25.42|25.27|25.33|25.17|4
1744227410000|2025-04-09 19:36:50|25.33|25.25|25.38|25.3|25.38|25.3|25.33|25.25|0
1744227420000|2025-04-09 19:37:00|25.39|25.31|25.38|25.3|25.39|25.31|25.38|25.3|0
1744227430000|2025-04-09 19:37:10|25.39|25.31|25.43|25.35|25.43|25.35|25.39|25.31|0
1744227440000|2025-04-09 19:37:20|25.39|25.31|25.37|25.29|25.41|25.33|25.37|25.29|0
1744227450000|2025-04-09 19:37:30|25.39|25.31|25.39|25.31|25.45|25.31|25.37|25.2|0
1744227460000|2025-04-09 19:37:40|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1744227480000|2025-04-09 19:38:00|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|2
1744227490000|2025-04-09 19:38:10|||||||||1
1744227500000|2025-04-09 19:38:20|25.47|25.39|25.5|25.42|25.5|25.42|25.47|25.39|1
1744227510000|2025-04-09 19:38:30|25.51|25.43|25.52|25.44|25.52|25.44|25.51|25.43|5
1744227520000|2025-04-09 19:38:40|25.55|25.47|25.6|25.35|25.6|25.47|25.52|25.35|3
1744227530000|2025-04-09 19:38:50|25.49|25.41|25.37|25.29|25.51|25.43|25.37|25.29|3
1744227540000|2025-04-09 19:39:00|25.45|25.2|25.36|25.28|25.45|25.28|25.36|25.2|0
1744227550000|2025-04-09 19:39:10|25.44|25.19|25.31|25.23|25.44|25.27|25.31|25.19|0
1744227560000|2025-04-09 19:39:20|25.39|25.14|25.39|25.14|25.39|25.23|25.31|25.14|0
1744227570000|2025-04-09 19:39:30|25.38|25.13|25.39|25.14|25.39|25.22|25.3|25.13|0
1744227580000|2025-04-09 19:39:40|25.3|25.22|25.34|25.09|25.38|25.22|25.3|25.09|0
1744227590000|2025-04-09 19:39:50|25.26|25.18|25.26|25.18|25.34|25.18|25.26|25.09|0
1744227600000|2025-04-09 19:40:00|25.34|25.09|25.33|25.08|25.35|25.18|25.24|25.08|8
1744227610000|2025-04-09 19:40:10|25.24|25.16|25.33|25.08|25.33|25.16|25.23|25.08|4
1744227620000|2025-04-09 19:40:20|25.32|25.07|25.32|25.07|25.32|25.16|25.24|25.07|0
1744227630000|2025-04-09 19:40:30|25.24|25.16|25.32|25.07|25.32|25.16|25.23|25.07|0
1744227640000|2025-04-09 19:40:40|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744227650000|2025-04-09 19:40:50|25.25|25.17|25.25|25.17|25.35|25.19|25.24|25.08|3
1744227670000|2025-04-09 19:41:10|25.33|25.08|25.33|25.08|25.33|25.08|25.33|25.08|0
1744227690000|2025-04-09 19:41:30|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1744227700000|2025-04-09 19:41:40|25.26|25.18|25.35|25.1|25.35|25.18|25.26|25.1|1
1744227710000|2025-04-09 19:41:50|25.28|25.03|25.22|25.14|25.3|25.14|25.22|25.03|0
1744227720000|2025-04-09 19:42:00|25.2|25.12|25.25|25.17|25.25|25.17|25.2|25.12|7
1744227730000|2025-04-09 19:42:10|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|0
1744227740000|2025-04-09 19:42:20|25.29|25.04|25.29|25.04|25.31|25.06|25.29|25.04|0
1744227750000|2025-04-09 19:42:30|25.2|25.12|25.28|25.03|25.28|25.12|25.2|25.03|0
1744227760000|2025-04-09 19:42:40|25.2|25.12|25.31|25.06|25.33|25.12|25.2|25.06|0
1744227770000|2025-04-09 19:42:50|25.33|25.08|25.33|25.08|25.33|25.08|25.33|25.08|0
1744227780000|2025-04-09 19:43:00|25.31|25.06|25.22|25.14|25.31|25.14|25.22|25.06|0
1744227790000|2025-04-09 19:43:10|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1744227800000|2025-04-09 19:43:20|25.34|25.09|25.34|25.09|25.34|25.18|25.26|25.09|1
1744227820000|2025-04-09 19:43:40|25.3|25.05|25.22|25.14|25.3|25.14|25.21|25.05|6
1744227830000|2025-04-09 19:43:50|25.31|25.06|25.35|25.1|25.35|25.1|25.31|25.06|13
1744227840000|2025-04-09 19:44:00|25.27|25.19|25.27|25.19|25.27|25.19|25.27|25.19|2
1744227850000|2025-04-09 19:44:10|25.28|25.2|25.39|25.14|25.39|25.23|25.28|25.14|15
1744227860000|2025-04-09 19:44:20|25.31|25.23|25.36|25.11|25.4|25.23|25.29|25.11|1
1744227870000|2025-04-09 19:44:30|25.27|25.19|25.24|25.16|25.33|25.19|25.24|25.08|3
1744227880000|2025-04-09 19:44:40|25.33|25.08|25.23|25.15|25.33|25.15|25.23|25.06|6
1744227900000|2025-04-09 19:45:00|25.31|25.06|25.23|25.15|25.31|25.15|25.23|25.06|1
1744227910000|2025-04-09 19:45:10|25.24|25.16|25.24|25.16|25.32|25.16|25.24|25.07|0
1744227920000|2025-04-09 19:45:20|25.32|25.07|25.23|25.15|25.32|25.15|25.23|25.07|0
1744227940000|2025-04-09 19:45:40|25.31|25.06|25.32|25.07|25.32|25.15|25.19|25.06|1
1744227950000|2025-04-09 19:45:50|25.24|25.16|25.3|25.05|25.32|25.16|25.24|25.05|0
1744227960000|2025-04-09 19:46:00|25.32|25.07|25.24|25.16|25.32|25.16|25.24|25.05|0
1744227970000|2025-04-09 19:46:10|25.26|25.18|25.2|25.12|25.35|25.19|25.2|25.04|16
1744227980000|2025-04-09 19:46:20|25.23|25.15|25.31|25.06|25.31|25.15|25.23|25.06|0
1744227990000|2025-04-09 19:46:30|25.29|25.04|25.2|25.12|25.29|25.12|25.2|25.04|0
1744228000000|2025-04-09 19:46:40|25.22|25.14|25.22|25.14|25.24|25.16|25.22|25.14|0
1744228010000|2025-04-09 19:46:50|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|6
1744228020000|2025-04-09 19:47:00|25.24|25.16|25.35|25.1|25.35|25.16|25.24|25.1|0
1744228030000|2025-04-09 19:47:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1744228040000|2025-04-09 19:47:20|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|2
1744228050000|2025-04-09 19:47:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|3
1744228060000|2025-04-09 19:47:40|25.17|25.09|25.2|24.95|25.25|25.09|25.17|24.95|0
1744228070000|2025-04-09 19:47:50|25.12|25.04|25.23|24.98|25.23|25.04|25.12|24.95|0
1744228080000|2025-04-09 19:48:00|25.14|25.06|25.22|24.97|25.22|25.06|25.12|24.95|0
1744228090000|2025-04-09 19:48:10|25.14|25.06|25.22|24.97|25.22|25.06|25.14|24.97|0
1744228100000|2025-04-09 19:48:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744228120000|2025-04-09 19:48:40|25.22|24.97|25.14|25.06|25.22|25.06|25.14|24.97|0
1744228130000|2025-04-09 19:48:50|25.18|25.1|25.27|25.02|25.27|25.11|25.18|25.02|0
1744228140000|2025-04-09 19:49:00|25.25|25|25.22|24.97|25.25|25.06|25.14|24.97|0
1744228150000|2025-04-09 19:49:10|25.14|25.06|25.22|24.97|25.22|25.06|25.14|24.97|0
1744228160000|2025-04-09 19:49:20|25.24|24.99|25.22|24.97|25.24|25.06|25.14|24.97|0
1744228170000|2025-04-09 19:49:30|25.26|25.01|25.13|25.05|25.26|25.05|25.13|24.99|0
1744228180000|2025-04-09 19:49:40|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1744228190000|2025-04-09 19:49:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744228200000|2025-04-09 19:50:00|25.13|25.05|25.16|24.91|25.21|25.05|25.06|24.89|9
1744228210000|2025-04-09 19:50:10|25.08|25|25.14|24.89|25.16|25|25.08|24.89|0
1744228220000|2025-04-09 19:50:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1744228230000|2025-04-09 19:50:30|25.14|24.89|25.16|24.91|25.16|24.98|25.06|24.89|0
1744228240000|2025-04-09 19:50:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1744228260000|2025-04-09 19:51:00|25.16|24.91|25.08|25|25.16|25|25.08|24.91|0
1744228270000|2025-04-09 19:51:10|25.16|24.91|25.16|24.91|25.16|24.91|25.16|24.91|0
1744228280000|2025-04-09 19:51:20|25.08|25|25.18|24.93|25.2|25|25.08|24.93|0
1744228290000|2025-04-09 19:51:30|25.16|24.91|25.05|24.97|25.16|25.02|25.05|24.89|101
1744228300000|2025-04-09 19:51:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1744228330000|2025-04-09 19:52:10|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|6
1744228340000|2025-04-09 19:52:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1744228350000|2025-04-09 19:52:30|25.1|25.02|25.21|24.96|25.21|25.04|25.1|24.96|0
1744228360000|2025-04-09 19:52:40|25.13|25.05|25.13|25.05|25.21|25.07|25.13|24.96|0
1744228370000|2025-04-09 19:52:50|25.21|24.96|25.5|25.42|25.5|25.42|25.17|24.96|14
1744228380000|2025-04-09 19:53:00|25.49|25.41|25.41|25.33|25.49|25.41|25.41|25.33|0
1744228390000|2025-04-09 19:53:10|25.35|25.27|25.43|25.18|25.43|25.27|25.35|25.18|7
1744228400000|2025-04-09 19:53:20|25.41|25.16|25.5|25.25|25.5|25.25|25.39|25.14|0
1744228420000|2025-04-09 19:53:40|25.56|25.31|25.61|25.31|25.61|25.31|25.56|25.27|11
1744228430000|2025-04-09 19:53:50|25.59|25.29|25.61|25.31|25.61|25.31|25.59|25.29|7
1744228440000|2025-04-09 19:54:00|25.64|25.34|25.7|25.4|25.7|25.4|25.64|25.34|11
1744228450000|2025-04-09 19:54:10|25.75|25.45|25.88|25.58|25.88|25.58|25.74|25.44|34
1744228460000|2025-04-09 19:54:20|25.89|25.59|25.89|25.59|25.89|25.59|25.89|25.59|34
1744228470000|2025-04-09 19:54:30|25.92|25.62|25.89|25.59|25.92|25.62|25.89|25.59|4
1744228480000|2025-04-09 19:54:40|25.84|25.54|25.99|25.69|25.99|25.69|25.84|25.54|1
1744228490000|2025-04-09 19:54:50|26.02|25.72|26.2|25.9|26.2|25.9|26.02|25.72|10
1744228500000|2025-04-09 19:55:00|26.14|25.84|26.11|25.81|26.14|25.84|26.04|25.78|8
1744228510000|2025-04-09 19:55:10|26.13|25.83|26.13|25.83|26.15|25.85|26.13|25.83|0
1744228520000|2025-04-09 19:55:20|26.15|25.85|26.05|25.75|26.15|25.87|26.02|25.75|0
1744228530000|2025-04-09 19:55:30|25.98|25.73|26.02|25.77|26.07|25.77|25.98|25.71|0
1744228540000|2025-04-09 19:55:40|25.98|25.73|25.87|25.79|25.98|25.81|25.86|25.72|4
1744228550000|2025-04-09 19:55:50|25.89|25.81|25.91|25.83|25.94|25.86|25.89|25.81|4
1744228560000|2025-04-09 19:56:00|25.87|25.79|25.9|25.82|25.9|25.82|25.87|25.79|3
1744228570000|2025-04-09 19:56:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1744228580000|2025-04-09 19:56:20|25.95|25.7|25.95|25.7|25.95|25.7|25.95|25.7|1
1744228590000|2025-04-09 19:56:30|25.97|25.72|25.93|25.85|26.01|25.85|25.92|25.72|2
1744228600000|2025-04-09 19:56:40|25.92|25.84|25.91|25.83|25.94|25.86|25.91|25.83|6
1744228610000|2025-04-09 19:56:50|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|1
1744228620000|2025-04-09 19:57:00|25.89|25.81|25.93|25.68|25.99|25.83|25.84|25.67|2
1744228630000|2025-04-09 19:57:10|25.84|25.76|25.84|25.76|25.92|25.8|25.79|25.67|4
1744228640000|2025-04-09 19:57:20|25.76|25.68|25.82|25.57|25.82|25.71|25.74|25.57|3
1744228650000|2025-04-09 19:57:30|25.8|25.55|25.85|25.6|25.85|25.66|25.69|25.55|1
1744228660000|2025-04-09 19:57:40|25.82|25.57|25.76|25.68|25.85|25.71|25.74|25.55|2
1744228670000|2025-04-09 19:57:50|25.79|25.71|25.89|25.81|25.92|25.81|25.79|25.63|0
1744228680000|2025-04-09 19:58:00|||||||||3
1744228690000|2025-04-09 19:58:10|25.9|25.82|25.89|25.81|25.92|25.84|25.89|25.81|1
1744228700000|2025-04-09 19:58:20|25.96|25.88|25.93|25.85|25.96|25.88|25.93|25.85|4
1744228710000|2025-04-09 19:58:30|25.95|25.87|25.99|25.91|25.99|25.91|25.93|25.85|2
1744228720000|2025-04-09 19:58:40|26.05|25.97|26.07|25.99|26.07|25.99|26.05|25.97|1
1744228730000|2025-04-09 19:58:50|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1744228740000|2025-04-09 19:59:00|26.04|25.96|26.16|26.08|26.16|26.08|26.02|25.94|9
1744228750000|2025-04-09 19:59:10|26.14|25.91|26.14|25.89|26.16|25.91|26.14|25.89|3
1744228760000|2025-04-09 19:59:20|26.16|25.91|26.14|26.06|26.22|26.06|26.03|25.89|0
1744228770000|2025-04-09 19:59:30|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|4
1744228780000|2025-04-09 19:59:40|26.16|26.08|26.15|26.07|26.16|26.08|26.14|26.06|5
1744228790000|2025-04-09 19:59:50|26.18|26.1|26.15|26.07|26.18|26.1|26.15|26.07|1
1744244160000|2025-04-10 00:16:00|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1744244170000|2025-04-10 00:16:10|26.24|25.94|26.26|25.96|26.26|25.96|26.24|25.94|0
1744244180000|2025-04-10 00:16:20|26.13|25.83|26.13|25.83|26.13|25.83|26.13|25.83|0
1744244190000|2025-04-10 00:16:30|26.15|25.85|26.23|25.93|26.23|25.93|26.15|25.85|0
1744244200000|2025-04-10 00:16:40|26.24|25.94|26.24|25.94|26.24|25.94|26.24|25.94|0
1744244230000|2025-04-10 00:17:10|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|0
1744244370000|2025-04-10 00:19:30|26.2|25.9|26.2|25.9|26.2|25.9|26.2|25.9|0
1744244380000|2025-04-10 00:19:40|26.18|25.88|26.18|25.88|26.18|25.88|26.18|25.88|0
1744244400000|2025-04-10 00:20:00|26.16|25.86|26.14|25.84|26.16|25.86|26.14|25.84|1
1744244410000|2025-04-10 00:20:10|26.01|25.71|26.03|25.73|26.03|25.73|26.01|25.71|1
1744244420000|2025-04-10 00:20:20|25.96|25.66|25.96|25.66|25.96|25.66|25.96|25.66|0
1744244430000|2025-04-10 00:20:30|25.94|25.86|26.05|25.75|26.05|25.86|25.94|25.75|1
1744245010000|2025-04-10 00:30:10|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1744245030000|2025-04-10 00:30:30|26.66|26.36|26.64|26.34|26.66|26.36|26.63|26.33|0
1744245050000|2025-04-10 00:30:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744245080000|2025-04-10 00:31:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744245120000|2025-04-10 00:32:00|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|0
1744245150000|2025-04-10 00:32:30|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744245160000|2025-04-10 00:32:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744245240000|2025-04-10 00:34:00|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1744245330000|2025-04-10 00:35:30|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1744245340000|2025-04-10 00:35:40|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1744245360000|2025-04-10 00:36:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1744245390000|2025-04-10 00:36:30|26.51|26.21|26.53|26.23|26.53|26.23|26.51|26.21|0
1744245420000|2025-04-10 00:37:00|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1744245450000|2025-04-10 00:37:30|26.47|26.17|26.49|26.19|26.49|26.19|26.47|26.17|0
1744245460000|2025-04-10 00:37:40|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1744245470000|2025-04-10 00:37:50|26.57|26.27|26.61|26.31|26.61|26.31|26.57|26.27|0
1744245480000|2025-04-10 00:38:00|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1744245490000|2025-04-10 00:38:10|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1744245650000|2025-04-10 00:40:50|26.67|26.37|26.65|26.35|26.67|26.37|26.65|26.35|0
1744245660000|2025-04-10 00:41:00|26.67|26.37|27|26.7|27.02|26.72|26.65|26.35|0
1744245670000|2025-04-10 00:41:10|26.94|26.64|26.96|26.66|26.96|26.66|26.91|26.61|0
1744245690000|2025-04-10 00:41:30|26.94|26.64|26.94|26.64|26.94|26.64|26.94|26.64|0
1744245720000|2025-04-10 00:42:00|26.83|26.53|26.47|26.17|26.86|26.56|26.47|26.17|0
1744245730000|2025-04-10 00:42:10|26.29|25.99|26.26|25.96|26.32|26.02|26.25|25.95|0
1744245740000|2025-04-10 00:42:20|26.28|25.98|26.26|25.96|26.28|25.98|26.26|25.96|0
1744245750000|2025-04-10 00:42:30|26.28|25.98|26.26|25.96|26.28|25.98|26.25|25.95|0
1744245760000|2025-04-10 00:42:40|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|0
1744245770000|2025-04-10 00:42:50|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|0
1744245780000|2025-04-10 00:43:00|26.37|26.07|26.36|26.06|26.39|26.09|26.36|26.06|0
1744245790000|2025-04-10 00:43:10|26.37|26.07|26.36|26.06|26.39|26.09|26.36|26.06|0
1744245800000|2025-04-10 00:43:20|26.37|26.07|26.37|26.07|26.37|26.07|26.36|26.06|0
1744245810000|2025-04-10 00:43:30|26.36|26.06|26.41|26.11|26.42|26.12|26.36|26.06|0
1744245820000|2025-04-10 00:43:40|26.39|26.09|26.36|26.06|26.41|26.11|26.33|26.03|0
1744245830000|2025-04-10 00:43:50|26.37|26.07|26.38|26.08|26.39|26.09|26.34|26.04|0
1744245840000|2025-04-10 00:44:00|26.34|26.04|26.32|26.02|26.4|26.1|26.32|26.02|0
1744245850000|2025-04-10 00:44:10|26.34|26.04|26.32|26.02|26.34|26.04|26.32|26.02|0
1744245860000|2025-04-10 00:44:20|26.33|26.03|26.65|26.35|26.68|26.38|26.32|26.02|0
1744245870000|2025-04-10 00:44:30|26.66|26.36|26.89|26.59|27.02|26.72|26.66|26.36|0
1744245880000|2025-04-10 00:44:40|26.86|26.56|26.79|26.49|26.86|26.56|26.74|26.44|0
1744245890000|2025-04-10 00:44:50|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|0
1744245900000|2025-04-10 00:45:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744245910000|2025-04-10 00:45:10|26.68|26.38|26.22|25.92|26.68|26.38|26.22|25.92|0
1744245920000|2025-04-10 00:45:20|26.25|25.95|26.31|26.01|26.32|26.02|26.25|25.95|0
1744245930000|2025-04-10 00:45:30|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|0
1744245940000|2025-04-10 00:45:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|0
1744245950000|2025-04-10 00:45:50|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|0
1744245960000|2025-04-10 00:46:00|26.32|26.02|26.31|26.01|26.33|26.03|26.31|26.01|0
1744245970000|2025-04-10 00:46:10|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|0
1744245980000|2025-04-10 00:46:20|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|0
1744245990000|2025-04-10 00:46:30|26.32|26.02|26.31|26.01|26.33|26.03|26.31|26.01|0
1744246000000|2025-04-10 00:46:40|26.32|26.02|26.31|26.01|26.32|26.02|26.31|26.01|0
1744246010000|2025-04-10 00:46:50|26.32|26.02|26.43|26.13|26.43|26.13|26.31|26.01|0
1744246020000|2025-04-10 00:47:00|26.47|26.17|26.47|26.17|26.47|26.17|26.47|26.17|0
1744246030000|2025-04-10 00:47:10|26.53|26.23|26.55|26.25|26.55|26.25|26.53|26.23|0
1744246040000|2025-04-10 00:47:20|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1744246050000|2025-04-10 00:47:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1744246070000|2025-04-10 00:47:50|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|0
1744246080000|2025-04-10 00:48:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1744246090000|2025-04-10 00:48:10|26.58|26.28|26.56|26.26|26.58|26.28|26.56|26.26|0
1744246100000|2025-04-10 00:48:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1744246110000|2025-04-10 00:48:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1744246120000|2025-04-10 00:48:40|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1744246140000|2025-04-10 00:49:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1744246170000|2025-04-10 00:49:30|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1744246210000|2025-04-10 00:50:10|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1744246220000|2025-04-10 00:50:20|26.49|26.19|26.49|26.19|26.49|26.19|26.49|26.19|0
1744246230000|2025-04-10 00:50:30|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1744246240000|2025-04-10 00:50:40|26.55|26.25|26.55|26.25|26.55|26.25|26.55|26.25|0
1744246250000|2025-04-10 00:50:50|26.57|26.27|26.62|26.32|26.62|26.32|26.57|26.27|0
1744246260000|2025-04-10 00:51:00|||||||||1
1744246270000|2025-04-10 00:51:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744246300000|2025-04-10 00:51:40|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1744246310000|2025-04-10 00:51:50|26.38|26.08|26.47|26.17|26.47|26.17|26.38|26.08|0
1744246320000|2025-04-10 00:52:00|26.46|26.16|26.46|26.16|26.54|26.24|26.38|26.08|0
1744246350000|2025-04-10 00:52:30|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1744246360000|2025-04-10 00:52:40|26.43|26.13|26.34|26.04|26.43|26.13|26.31|26.01|0
1744246370000|2025-04-10 00:52:50|26.32|26.02|26.34|26.04|26.44|26.14|26.31|26.01|0
1744246380000|2025-04-10 00:53:00|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|0
1744246390000|2025-04-10 00:53:10|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|0
1744246460000|2025-04-10 00:54:20|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1744246470000|2025-04-10 00:54:30|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1744246480000|2025-04-10 00:54:40|26.41|26.16|26.51|26.21|26.51|26.21|26.41|26.14|1
1744246500000|2025-04-10 00:55:00|26.53|26.28|26.56|26.31|26.58|26.31|26.53|26.28|0
1744246520000|2025-04-10 00:55:20|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1744246530000|2025-04-10 00:55:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1744246570000|2025-04-10 00:56:10|26.37|26.07|26.37|26.07|26.38|26.08|26.37|26.07|0
1744246600000|2025-04-10 00:56:40|26.35|26.05|26.34|26.04|26.35|26.05|26.34|26.04|0
1744246630000|2025-04-10 00:57:10|26.31|26.01|26.44|26.14|26.44|26.14|26.31|26.01|0
1744246640000|2025-04-10 00:57:20|26.42|26.12|26.5|26.2|26.5|26.2|26.42|26.12|0
1744246670000|2025-04-10 00:57:50|26.47|26.17|26.47|26.17|26.48|26.18|26.47|26.17|0
1744246680000|2025-04-10 00:58:00|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|0
1744246690000|2025-04-10 00:58:10|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|0
1744246700000|2025-04-10 00:58:20|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|0
1744246710000|2025-04-10 00:58:30|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|0
1744246720000|2025-04-10 00:58:40|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1744246800000|2025-04-10 01:00:00|26.35|26.05|26.37|26.07|26.37|26.07|26.32|26.02|0
1744246810000|2025-04-10 01:00:10|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|0
1744246820000|2025-04-10 01:00:20|26.38|26.08|26.37|26.07|26.38|26.08|26.37|26.07|0
1744246870000|2025-04-10 01:01:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1744246950000|2025-04-10 01:02:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1744246980000|2025-04-10 01:03:00|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1744247020000|2025-04-10 01:03:40|26.36|26.06|26.39|26.09|26.4|26.1|26.36|26.06|0
1744247030000|2025-04-10 01:03:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247050000|2025-04-10 01:04:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247060000|2025-04-10 01:04:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247070000|2025-04-10 01:04:30|26.4|26.1|26.41|26.11|26.42|26.12|26.39|26.09|0
1744247080000|2025-04-10 01:04:40|26.42|26.12|26.41|26.11|26.42|26.12|26.41|26.11|0
1744247090000|2025-04-10 01:04:50|26.38|26.08|26.36|26.06|26.38|26.08|26.36|26.06|0
1744247100000|2025-04-10 01:05:00|26.37|26.07|26.39|26.09|26.39|26.09|26.37|26.07|0
1744247110000|2025-04-10 01:05:10|26.38|26.08|26.41|26.11|26.43|26.13|26.36|26.06|0
1744247120000|2025-04-10 01:05:20|26.42|26.12|26.39|26.09|26.44|26.14|26.39|26.09|0
1744247140000|2025-04-10 01:05:40|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1744247160000|2025-04-10 01:06:00|26.35|26.05|26.39|26.09|26.4|26.1|26.35|26.05|0
1744247170000|2025-04-10 01:06:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247200000|2025-04-10 01:06:40|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247210000|2025-04-10 01:06:50|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247220000|2025-04-10 01:07:00|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247230000|2025-04-10 01:07:10|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247240000|2025-04-10 01:07:20|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247250000|2025-04-10 01:07:30|26.4|26.1|26.39|26.09|26.4|26.1|26.39|26.09|0
1744247280000|2025-04-10 01:08:00|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1744247290000|2025-04-10 01:08:10|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1744247330000|2025-04-10 01:08:50|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1744247340000|2025-04-10 01:09:00|26.45|26.15|26.43|26.13|26.46|26.16|26.43|26.13|0
1744247350000|2025-04-10 01:09:10|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|0
1744247360000|2025-04-10 01:09:20|26.44|26.14|26.43|26.13|26.45|26.15|26.43|26.13|0
1744247370000|2025-04-10 01:09:30|26.44|26.14|26.47|26.17|26.48|26.18|26.43|26.13|0
1744247380000|2025-04-10 01:09:40|26.48|26.18|26.47|26.17|26.48|26.18|26.47|26.17|0
1744247390000|2025-04-10 01:09:50|26.48|26.18|26.48|26.18|26.48|26.18|26.47|26.17|0
1744247420000|2025-04-10 01:10:20|26.47|26.17|26.48|26.18|26.54|26.24|26.47|26.17|0
1744247430000|2025-04-10 01:10:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1744247460000|2025-04-10 01:11:00|26.55|26.25|26.56|26.26|26.57|26.27|26.55|26.25|0
1744247470000|2025-04-10 01:11:10|26.57|26.27|26.56|26.26|26.57|26.27|26.56|26.26|0
1744247480000|2025-04-10 01:11:20|26.59|26.29|26.56|26.26|26.59|26.29|26.56|26.26|0
1744247490000|2025-04-10 01:11:30|26.57|26.27|26.59|26.29|26.6|26.3|26.56|26.26|0
1744247500000|2025-04-10 01:11:40|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247510000|2025-04-10 01:11:50|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247520000|2025-04-10 01:12:00|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247530000|2025-04-10 01:12:10|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247540000|2025-04-10 01:12:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247560000|2025-04-10 01:12:40|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247570000|2025-04-10 01:12:50|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247580000|2025-04-10 01:13:00|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247590000|2025-04-10 01:13:10|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247600000|2025-04-10 01:13:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247650000|2025-04-10 01:14:10|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247660000|2025-04-10 01:14:20|26.6|26.3|26.59|26.29|26.6|26.3|26.59|26.29|0
1744247670000|2025-04-10 01:14:30|26.6|26.3|26.7|26.4|26.7|26.4|26.59|26.29|0
1744247680000|2025-04-10 01:14:40|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1744247700000|2025-04-10 01:15:00|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744247760000|2025-04-10 01:16:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744247770000|2025-04-10 01:16:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744248030000|2025-04-10 01:20:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744248040000|2025-04-10 01:20:40|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744248060000|2025-04-10 01:21:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744248070000|2025-04-10 01:21:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744248120000|2025-04-10 01:22:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744248130000|2025-04-10 01:22:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744248150000|2025-04-10 01:22:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744248210000|2025-04-10 01:23:30|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744248220000|2025-04-10 01:23:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744248240000|2025-04-10 01:24:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744248360000|2025-04-10 01:26:00|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|0
1744248400000|2025-04-10 01:26:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744248520000|2025-04-10 01:28:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1744248540000|2025-04-10 01:29:00|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|0
1744248550000|2025-04-10 01:29:10|26.84|26.54|26.82|26.52|26.84|26.54|26.81|26.51|0
1744248560000|2025-04-10 01:29:20|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1744248570000|2025-04-10 01:29:30|26.89|26.59|26.81|26.51|26.89|26.59|26.81|26.51|0
1744248660000|2025-04-10 01:31:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744248780000|2025-04-10 01:33:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744248890000|2025-04-10 01:34:50|26.87|26.57|26.87|26.57|26.87|26.57|26.87|26.57|0
1744248910000|2025-04-10 01:35:10|26.88|26.58|26.9|26.6|26.9|26.6|26.88|26.58|0
1744248920000|2025-04-10 01:35:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744248960000|2025-04-10 01:36:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1744248970000|2025-04-10 01:36:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744248980000|2025-04-10 01:36:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744248990000|2025-04-10 01:36:30|26.83|26.53|26.86|26.56|26.86|26.56|26.83|26.53|0
1744249030000|2025-04-10 01:37:10|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|0
1744249050000|2025-04-10 01:37:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744249070000|2025-04-10 01:37:50|26.88|26.58|26.91|26.61|26.91|26.61|26.88|26.58|0
1744249080000|2025-04-10 01:38:00|26.89|26.59|26.86|26.56|26.89|26.59|26.85|26.55|0
1744249090000|2025-04-10 01:38:10|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|0
1744249100000|2025-04-10 01:38:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744249110000|2025-04-10 01:38:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1744249120000|2025-04-10 01:38:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744249130000|2025-04-10 01:38:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1744249140000|2025-04-10 01:39:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744249320000|2025-04-10 01:42:00|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1744249340000|2025-04-10 01:42:20|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744249360000|2025-04-10 01:42:40|26.84|26.54|26.84|26.54|26.84|26.54|26.83|26.53|0
1744249380000|2025-04-10 01:43:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744249400000|2025-04-10 01:43:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744249410000|2025-04-10 01:43:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744249420000|2025-04-10 01:43:40|26.82|26.52|26.85|26.55|26.85|26.55|26.81|26.51|0
1744249430000|2025-04-10 01:43:50|26.86|26.56|26.83|26.53|26.86|26.56|26.83|26.53|0
1744249440000|2025-04-10 01:44:00|26.87|26.57|26.76|26.46|26.87|26.57|26.76|26.46|0
1744249450000|2025-04-10 01:44:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1744249470000|2025-04-10 01:44:30|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744249560000|2025-04-10 01:46:00|26.81|26.51|26.79|26.49|26.81|26.51|26.79|26.49|0
1744249570000|2025-04-10 01:46:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1744249600000|2025-04-10 01:46:40|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1744249630000|2025-04-10 01:47:10|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1744249650000|2025-04-10 01:47:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1744249680000|2025-04-10 01:48:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1744249750000|2025-04-10 01:49:10|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1744249760000|2025-04-10 01:49:20|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744249800000|2025-04-10 01:50:00|26.74|26.44|26.72|26.42|26.74|26.44|26.7|26.4|0
1744249810000|2025-04-10 01:50:10|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744249820000|2025-04-10 01:50:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1744249830000|2025-04-10 01:50:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744249860000|2025-04-10 01:51:00|26.66|26.36|26.63|26.33|26.68|26.38|26.63|26.33|0
1744249870000|2025-04-10 01:51:10|26.64|26.34|26.64|26.34|26.64|26.34|26.63|26.33|0
1744249910000|2025-04-10 01:51:50|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|0
1744249920000|2025-04-10 01:52:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744249930000|2025-04-10 01:52:10|26.65|26.35|26.66|26.36|26.66|26.36|26.65|26.35|0
1744249940000|2025-04-10 01:52:20|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|0
1744249970000|2025-04-10 01:52:50|26.64|26.34|26.66|26.36|26.66|26.36|26.64|26.34|0
1744249980000|2025-04-10 01:53:00|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744250060000|2025-04-10 01:54:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1744250080000|2025-04-10 01:54:40|26.68|26.38|26.72|26.42|26.72|26.42|26.68|26.38|0
1744250110000|2025-04-10 01:55:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1744250190000|2025-04-10 01:56:30|26.69|26.39|26.64|26.34|26.69|26.39|26.64|26.34|0
1744250210000|2025-04-10 01:56:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744250230000|2025-04-10 01:57:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250240000|2025-04-10 01:57:20|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250250000|2025-04-10 01:57:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250260000|2025-04-10 01:57:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250270000|2025-04-10 01:57:50|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250280000|2025-04-10 01:58:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250290000|2025-04-10 01:58:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250300000|2025-04-10 01:58:20|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250310000|2025-04-10 01:58:30|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250320000|2025-04-10 01:58:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250330000|2025-04-10 01:58:50|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250340000|2025-04-10 01:59:00|26.66|26.36|26.68|26.38|26.68|26.38|26.65|26.35|0
1744250350000|2025-04-10 01:59:10|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|0
1744250360000|2025-04-10 01:59:20|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744250380000|2025-04-10 01:59:40|26.58|26.28|26.58|26.28|26.59|26.29|26.58|26.28|0
1744250390000|2025-04-10 01:59:50|26.59|26.29|26.58|26.28|26.59|26.29|26.58|26.28|0
1744250400000|2025-04-10 02:00:00|26.59|26.29|26.56|26.26|26.59|26.29|26.56|26.26|0
1744250470000|2025-04-10 02:01:10|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744250500000|2025-04-10 02:01:40|26.6|26.3|26.61|26.31|26.61|26.31|26.56|26.26|0
1744250510000|2025-04-10 02:01:50|26.59|26.29|26.61|26.31|26.61|26.31|26.59|26.29|0
1744250520000|2025-04-10 02:02:00|||||||||1
1744250530000|2025-04-10 02:02:10|26.6|26.3|26.61|26.31|26.61|26.31|26.56|26.26|0
1744250540000|2025-04-10 02:02:20|26.6|26.3|26.56|26.26|26.6|26.3|26.56|26.26|0
1744250550000|2025-04-10 02:02:30|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744250580000|2025-04-10 02:03:00|26.62|26.32|26.57|26.27|26.62|26.32|26.57|26.27|0
1744250590000|2025-04-10 02:03:10|26.61|26.31|26.57|26.27|26.62|26.32|26.57|26.27|0
1744250600000|2025-04-10 02:03:20|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1744250630000|2025-04-10 02:03:50|26.59|26.29|26.61|26.31|26.61|26.31|26.59|26.29|1
1744250640000|2025-04-10 02:04:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1744250670000|2025-04-10 02:04:30|26.52|26.22|26.56|26.26|26.56|26.26|26.52|26.22|0
1744250680000|2025-04-10 02:04:40|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744250720000|2025-04-10 02:05:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744250730000|2025-04-10 02:05:30|26.61|26.31|26.66|26.36|26.66|26.36|26.61|26.31|0
1744250840000|2025-04-10 02:07:20|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744250850000|2025-04-10 02:07:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744250880000|2025-04-10 02:08:00|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744250890000|2025-04-10 02:08:10|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744250940000|2025-04-10 02:09:00|26.61|26.31|26.61|26.31|26.66|26.36|26.61|26.31|0
1744250950000|2025-04-10 02:09:10|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744250960000|2025-04-10 02:09:20|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744250980000|2025-04-10 02:09:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744251010000|2025-04-10 02:10:10|26.7|26.4|26.68|26.38|26.7|26.4|26.68|26.38|0
1744251020000|2025-04-10 02:10:20|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|0
1744251040000|2025-04-10 02:10:40|26.66|26.36|26.68|26.38|26.68|26.38|26.66|26.36|0
1744251060000|2025-04-10 02:11:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744251070000|2025-04-10 02:11:10|26.68|26.38|26.66|26.36|26.68|26.38|26.66|26.36|0
1744251310000|2025-04-10 02:15:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1744251350000|2025-04-10 02:15:50|26.61|26.31|26.66|26.36|26.66|26.36|26.61|26.31|0
1744251420000|2025-04-10 02:17:00|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744251530000|2025-04-10 02:18:50|26.57|26.27|26.56|26.26|26.61|26.31|26.56|26.26|0
1744251630000|2025-04-10 02:20:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1744251930000|2025-04-10 02:25:30|26.6|26.3|26.61|26.31|26.61|26.31|26.57|26.27|0
1744251950000|2025-04-10 02:25:50|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744251960000|2025-04-10 02:26:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744251990000|2025-04-10 02:26:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744252000000|2025-04-10 02:26:40|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|0
1744252020000|2025-04-10 02:27:00|26.63|26.33|26.61|26.31|26.63|26.33|26.61|26.31|0
1744252030000|2025-04-10 02:27:10|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744252040000|2025-04-10 02:27:20|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744252050000|2025-04-10 02:27:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744252060000|2025-04-10 02:27:40|26.65|26.35|26.65|26.35|26.66|26.36|26.61|26.31|0
1744252070000|2025-04-10 02:27:50|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744252170000|2025-04-10 02:29:30|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744252180000|2025-04-10 02:29:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744252190000|2025-04-10 02:29:50|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744252230000|2025-04-10 02:30:30|26.66|26.36|26.65|26.35|26.66|26.36|26.61|26.31|0
1744252240000|2025-04-10 02:30:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744252250000|2025-04-10 02:30:50|26.66|26.36|26.61|26.31|26.66|26.36|26.61|26.31|0
1744252260000|2025-04-10 02:31:00|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744252270000|2025-04-10 02:31:10|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744252280000|2025-04-10 02:31:20|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744252290000|2025-04-10 02:31:30|26.65|26.35|26.61|26.31|26.65|26.35|26.61|26.31|0
1744252310000|2025-04-10 02:31:50|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744252350000|2025-04-10 02:32:30|26.65|26.35|26.65|26.35|26.66|26.36|26.65|26.35|0
1744252360000|2025-04-10 02:32:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744252370000|2025-04-10 02:32:50|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744252410000|2025-04-10 02:33:30|26.63|26.33|26.63|26.33|26.66|26.36|26.63|26.33|0
1744252420000|2025-04-10 02:33:40|26.66|26.36|26.65|26.35|26.66|26.36|26.65|26.35|0
1744252440000|2025-04-10 02:34:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1744252460000|2025-04-10 02:34:20|26.65|26.35|26.68|26.38|26.68|26.38|26.65|26.35|0
1744252470000|2025-04-10 02:34:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744252510000|2025-04-10 02:35:10|26.61|26.31|26.65|26.35|26.65|26.35|26.61|26.31|0
1744252540000|2025-04-10 02:35:40|26.61|26.31|26.68|26.38|26.68|26.38|26.61|26.31|0
1744252550000|2025-04-10 02:35:50|26.66|26.36|26.74|26.44|26.74|26.44|26.66|26.36|0
1744252560000|2025-04-10 02:36:00|26.71|26.41|26.65|26.35|26.71|26.41|26.65|26.35|0
1744252570000|2025-04-10 02:36:10|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744252580000|2025-04-10 02:36:20|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1744252600000|2025-04-10 02:36:40|26.61|26.31|26.56|26.26|26.61|26.31|26.56|26.26|0
1744252770000|2025-04-10 02:39:30|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1744253350000|2025-04-10 02:49:10|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1744253360000|2025-04-10 02:49:20|26.63|26.33|26.62|26.32|26.66|26.36|26.62|26.32|0
1744253370000|2025-04-10 02:49:30|26.64|26.34|26.69|26.39|26.69|26.39|26.62|26.32|0
1744253410000|2025-04-10 02:50:10|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1744253550000|2025-04-10 02:52:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|3
1744253640000|2025-04-10 02:54:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1744253850000|2025-04-10 02:57:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744253890000|2025-04-10 02:58:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744253910000|2025-04-10 02:58:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744254000000|2025-04-10 03:00:00|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1744254010000|2025-04-10 03:00:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254030000|2025-04-10 03:00:30|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744254050000|2025-04-10 03:00:50|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254070000|2025-04-10 03:01:10|26.79|26.49|26.8|26.5|26.8|26.5|26.79|26.49|0
1744254080000|2025-04-10 03:01:20|26.81|26.51|26.79|26.49|26.83|26.53|26.79|26.49|0
1744254120000|2025-04-10 03:02:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254270000|2025-04-10 03:04:30|26.8|26.5|26.78|26.48|26.8|26.5|26.78|26.48|1
1744254280000|2025-04-10 03:04:40|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1744254330000|2025-04-10 03:05:30|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254340000|2025-04-10 03:05:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744254360000|2025-04-10 03:06:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254420000|2025-04-10 03:07:00|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744254430000|2025-04-10 03:07:10|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254560000|2025-04-10 03:09:20|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1744254580000|2025-04-10 03:09:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254670000|2025-04-10 03:11:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744254700000|2025-04-10 03:11:40|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1744254720000|2025-04-10 03:12:00|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744254750000|2025-04-10 03:12:30|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1744255050000|2025-04-10 03:17:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744255060000|2025-04-10 03:17:40|26.78|26.48|26.76|26.46|26.78|26.48|26.76|26.46|0
1744255070000|2025-04-10 03:17:50|26.85|26.55|26.82|26.52|26.85|26.55|26.82|26.52|0
1744255080000|2025-04-10 03:18:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744255090000|2025-04-10 03:18:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1744255100000|2025-04-10 03:18:20|26.87|26.57|26.89|26.59|26.91|26.61|26.87|26.57|0
1744255150000|2025-04-10 03:19:10|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1744255260000|2025-04-10 03:21:00|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1744255360000|2025-04-10 03:22:40|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1744255370000|2025-04-10 03:22:50|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|1
1744255390000|2025-04-10 03:23:10|27.05|26.75|27.03|26.73|27.05|26.75|27.03|26.73|0
1744255400000|2025-04-10 03:23:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|1
1744255410000|2025-04-10 03:23:30|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1744255470000|2025-04-10 03:24:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|0
1744255500000|2025-04-10 03:25:00|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1744255510000|2025-04-10 03:25:10|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|0
1744255570000|2025-04-10 03:26:10|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1744255590000|2025-04-10 03:26:30|27.02|26.72|27.02|26.72|27.02|26.72|27.02|26.72|0
1744255600000|2025-04-10 03:26:40|27.06|26.76|27.06|26.76|27.06|26.76|27.06|26.76|0
1744255630000|2025-04-10 03:27:10|27.1|26.8|27.11|26.81|27.12|26.82|27.1|26.8|1
1744255670000|2025-04-10 03:27:50|27.13|26.83|27.11|26.81|27.13|26.83|27.11|26.81|0
1744255710000|2025-04-10 03:28:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1744255730000|2025-04-10 03:28:50|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|0
1744255750000|2025-04-10 03:29:10|27.15|26.85|27.15|26.85|27.15|26.85|27.15|26.85|0
1744255800000|2025-04-10 03:30:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1744255810000|2025-04-10 03:30:10|27.15|26.85|27.13|26.83|27.15|26.85|27.13|26.83|0
1744255900000|2025-04-10 03:31:40|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1744255920000|2025-04-10 03:32:00|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1744256000000|2025-04-10 03:33:20|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1744256010000|2025-04-10 03:33:30|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1744256050000|2025-04-10 03:34:10|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1744256090000|2025-04-10 03:34:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1744256100000|2025-04-10 03:35:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1744256150000|2025-04-10 03:35:50|27.13|26.83|27.13|26.83|27.13|26.83|27.13|26.83|0
1744256160000|2025-04-10 03:36:00|27.11|26.81|27.11|26.81|27.11|26.81|27.11|26.81|0
1744256190000|2025-04-10 03:36:30|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1744256200000|2025-04-10 03:36:40|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1744256220000|2025-04-10 03:37:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1744256240000|2025-04-10 03:37:20|27.08|26.78|27.08|26.78|27.08|26.78|27.08|26.78|0
1744256250000|2025-04-10 03:37:30|27.1|26.8|27.08|26.78|27.1|26.8|27.08|26.78|0
1744256260000|2025-04-10 03:37:40|27.1|26.8|27.1|26.8|27.1|26.8|27.1|26.8|0
1744256280000|2025-04-10 03:38:00|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1744256400000|2025-04-10 03:40:00|26.96|26.66|26.95|26.65|26.96|26.66|26.92|26.62|0
1744256420000|2025-04-10 03:40:20|26.96|26.66|26.96|26.66|26.96|26.66|26.95|26.65|0
1744256430000|2025-04-10 03:40:30|26.95|26.65|26.95|26.65|26.96|26.66|26.95|26.65|0
1744256440000|2025-04-10 03:40:40|26.96|26.66|26.98|26.68|26.99|26.69|26.95|26.65|0
1744256450000|2025-04-10 03:40:50|27.01|26.71|26.98|26.68|27.01|26.71|26.96|26.66|0
1744256460000|2025-04-10 03:41:00|26.96|26.66|26.96|26.66|26.97|26.67|26.96|26.66|0
1744256500000|2025-04-10 03:41:40|27.01|26.71|27.01|26.71|27.01|26.71|27.01|26.71|0
1744256510000|2025-04-10 03:41:50|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1744256520000|2025-04-10 03:42:00|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1744256580000|2025-04-10 03:43:00|26.98|26.68|27|26.7|27|26.7|26.98|26.68|0
1744256600000|2025-04-10 03:43:20|26.98|26.68|27|26.7|27|26.7|26.98|26.68|0
1744256610000|2025-04-10 03:43:30|27.03|26.73|27.03|26.73|27.03|26.73|27.03|26.73|0
1744256620000|2025-04-10 03:43:40|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|0
1744256630000|2025-04-10 03:43:50|26.98|26.68|26.98|26.68|26.98|26.68|26.95|26.65|0
1744256640000|2025-04-10 03:44:00|27|26.7|27.03|26.73|27.03|26.73|27|26.7|0
1744256650000|2025-04-10 03:44:10|26.99|26.69|27.01|26.71|27.01|26.71|26.95|26.65|0
1744256670000|2025-04-10 03:44:30|26.97|26.67|26.95|26.65|26.97|26.67|26.95|26.65|0
1744256730000|2025-04-10 03:45:30|26.93|26.63|26.93|26.63|26.93|26.63|26.92|26.62|0
1744256760000|2025-04-10 03:46:00|26.92|26.62|26.88|26.58|26.92|26.62|26.88|26.58|0
1744256770000|2025-04-10 03:46:10|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1744256820000|2025-04-10 03:47:00|26.9|26.6|26.91|26.61|26.91|26.61|26.88|26.58|0
1744256850000|2025-04-10 03:47:30|26.88|26.58|26.91|26.61|26.91|26.61|26.88|26.58|0
1744256880000|2025-04-10 03:48:00|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1744256890000|2025-04-10 03:48:10|26.9|26.6|26.91|26.61|26.91|26.61|26.89|26.59|0
1744256920000|2025-04-10 03:48:40|26.92|26.62|26.91|26.61|26.94|26.64|26.91|26.61|0
1744256940000|2025-04-10 03:49:00|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1744256950000|2025-04-10 03:49:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1744256970000|2025-04-10 03:49:30|26.91|26.61|26.91|26.61|26.91|26.61|26.89|26.59|0
1744257000000|2025-04-10 03:50:00|26.89|26.59|26.89|26.59|26.91|26.61|26.89|26.59|0
1744257010000|2025-04-10 03:50:10|26.91|26.61|26.91|26.61|26.91|26.61|26.89|26.59|0
1744257020000|2025-04-10 03:50:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1744257040000|2025-04-10 03:50:40|26.9|26.6|26.89|26.59|26.92|26.62|26.88|26.58|0
1744257090000|2025-04-10 03:51:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744257100000|2025-04-10 03:51:40|26.89|26.59|26.88|26.58|26.89|26.59|26.88|26.58|0
1744257120000|2025-04-10 03:52:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744257140000|2025-04-10 03:52:20|26.85|26.55|26.86|26.56|26.86|26.56|26.83|26.53|0
1744257280000|2025-04-10 03:54:40|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744257290000|2025-04-10 03:54:50|26.9|26.6|26.91|26.61|26.91|26.61|26.88|26.58|0
1744257300000|2025-04-10 03:55:00|26.9|26.6|26.91|26.61|26.91|26.61|26.88|26.58|0
1744257310000|2025-04-10 03:55:10|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744257400000|2025-04-10 03:56:40|26.91|26.61|26.88|26.58|26.91|26.61|26.88|26.58|0
1744257650000|2025-04-10 04:00:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1744257680000|2025-04-10 04:01:20|26.88|26.58|26.88|26.58|26.94|26.64|26.88|26.58|0
1744257700000|2025-04-10 04:01:40|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1744257710000|2025-04-10 04:01:50|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1744257720000|2025-04-10 04:02:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1744257730000|2025-04-10 04:02:10|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|0
1744257750000|2025-04-10 04:02:30|26.93|26.63|26.93|26.63|26.93|26.63|26.93|26.63|0
1744257800000|2025-04-10 04:03:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1744257810000|2025-04-10 04:03:30|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1744257840000|2025-04-10 04:04:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744257850000|2025-04-10 04:04:10|26.87|26.57|26.83|26.53|26.87|26.57|26.83|26.53|0
1744258020000|2025-04-10 04:07:00|26.9|26.6|26.85|26.55|26.9|26.6|26.83|26.53|0
1744258130000|2025-04-10 04:08:50|26.9|26.6|26.88|26.58|26.9|26.6|26.85|26.55|0
1744258140000|2025-04-10 04:09:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1744258190000|2025-04-10 04:09:50|26.87|26.57|26.88|26.58|26.9|26.6|26.87|26.57|0
1744258200000|2025-04-10 04:10:00|26.9|26.6|26.89|26.59|26.9|26.6|26.89|26.59|0
1744258210000|2025-04-10 04:10:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744258260000|2025-04-10 04:11:00|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744258270000|2025-04-10 04:11:10|26.85|26.55|26.88|26.58|26.9|26.6|26.85|26.55|0
1744258290000|2025-04-10 04:11:30|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1744258310000|2025-04-10 04:11:50|26.93|26.63|26.9|26.6|26.93|26.63|26.9|26.6|0
1744258320000|2025-04-10 04:12:00|26.91|26.61|26.86|26.56|26.93|26.63|26.86|26.56|0
1744258330000|2025-04-10 04:12:10|26.85|26.55|26.85|26.55|26.93|26.63|26.85|26.55|0
1744258350000|2025-04-10 04:12:30|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|0
1744258360000|2025-04-10 04:12:40|26.93|26.63|26.85|26.55|26.93|26.63|26.85|26.55|0
1744258370000|2025-04-10 04:12:50|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1744258390000|2025-04-10 04:13:10|26.92|26.62|26.85|26.55|26.92|26.62|26.85|26.55|0
1744258400000|2025-04-10 04:13:20|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|0
1744258410000|2025-04-10 04:13:30|26.93|26.63|26.9|26.6|26.93|26.63|26.86|26.56|0
1744258430000|2025-04-10 04:13:50|26.91|26.61|26.95|26.65|27|26.7|26.9|26.6|0
1744258440000|2025-04-10 04:14:00|27.01|26.71|26.95|26.65|27.05|26.75|26.95|26.65|0
1744258470000|2025-04-10 04:14:30|27.01|26.71|26.95|26.65|27.01|26.71|26.95|26.65|0
1744258490000|2025-04-10 04:14:50|26.93|26.63|26.9|26.6|26.96|26.66|26.9|26.6|0
1744258500000|2025-04-10 04:15:00|26.92|26.62|26.89|26.59|26.92|26.62|26.89|26.59|0
1744258510000|2025-04-10 04:15:10|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|0
1744258520000|2025-04-10 04:15:20|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1744258540000|2025-04-10 04:15:40|26.89|26.59|26.91|26.61|26.91|26.61|26.89|26.59|0
1744258550000|2025-04-10 04:15:50|26.89|26.59|26.86|26.56|26.94|26.64|26.86|26.56|0
1744258560000|2025-04-10 04:16:00|26.93|26.63|26.89|26.59|26.93|26.63|26.89|26.59|0
1744258570000|2025-04-10 04:16:10|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|0
1744258620000|2025-04-10 04:17:00|26.89|26.59|26.89|26.59|26.93|26.63|26.86|26.56|0
1744258630000|2025-04-10 04:17:10|26.91|26.61|26.89|26.59|26.91|26.61|26.89|26.59|0
1744258650000|2025-04-10 04:17:30|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1744258670000|2025-04-10 04:17:50|26.89|26.59|26.86|26.56|26.93|26.63|26.86|26.56|0
1744258680000|2025-04-10 04:18:00|26.89|26.59|26.85|26.55|26.89|26.59|26.85|26.55|0
1744258690000|2025-04-10 04:18:10|26.88|26.58|26.87|26.57|26.88|26.58|26.87|26.57|0
1744258710000|2025-04-10 04:18:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744258780000|2025-04-10 04:19:40|26.83|26.53|26.85|26.55|26.85|26.55|26.83|26.53|0
1744258790000|2025-04-10 04:19:50|26.83|26.53|26.83|26.53|26.86|26.56|26.83|26.53|0
1744258800000|2025-04-10 04:20:00|26.8|26.5|26.8|26.5|26.8|26.5|26.8|26.5|0
1744258810000|2025-04-10 04:20:10|26.83|26.53|26.82|26.52|26.83|26.53|26.82|26.52|0
1744258930000|2025-04-10 04:22:10|26.83|26.53|26.85|26.55|26.9|26.6|26.83|26.53|0
1744259100000|2025-04-10 04:25:00|26.83|26.53|26.85|26.55|26.9|26.6|26.83|26.53|0
1744259190000|2025-04-10 04:26:30|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1744259210000|2025-04-10 04:26:50|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744259260000|2025-04-10 04:27:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1744259290000|2025-04-10 04:28:10|26.83|26.53|26.93|26.63|26.94|26.64|26.83|26.53|0
1744259300000|2025-04-10 04:28:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|0
1744259320000|2025-04-10 04:28:40|26.93|26.63|26.88|26.58|26.93|26.63|26.88|26.58|0
1744259330000|2025-04-10 04:28:50|26.9|26.6|26.88|26.58|26.9|26.6|26.87|26.57|0
1744259350000|2025-04-10 04:29:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744259360000|2025-04-10 04:29:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744259370000|2025-04-10 04:29:30|26.86|26.56|26.9|26.6|26.96|26.66|26.86|26.56|0
1744259390000|2025-04-10 04:29:50|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|0
1744259400000|2025-04-10 04:30:00|26.91|26.61|26.88|26.58|26.91|26.61|26.86|26.56|0
1744259410000|2025-04-10 04:30:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744259430000|2025-04-10 04:30:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744259440000|2025-04-10 04:30:40|26.9|26.6|26.9|26.6|26.96|26.66|26.89|26.59|0
1744259450000|2025-04-10 04:30:50|26.91|26.61|26.86|26.56|26.91|26.61|26.86|26.56|0
1744259460000|2025-04-10 04:31:00|26.88|26.58|26.9|26.6|26.91|26.61|26.88|26.58|0
1744259470000|2025-04-10 04:31:10|26.93|26.63|26.88|26.58|26.93|26.63|26.88|26.58|0
1744259480000|2025-04-10 04:31:20|26.9|26.6|26.88|26.58|26.95|26.65|26.88|26.58|0
1744259490000|2025-04-10 04:31:30|26.94|26.64|26.9|26.6|26.96|26.66|26.9|26.6|0
1744259500000|2025-04-10 04:31:40|26.91|26.61|26.88|26.58|26.93|26.63|26.88|26.58|0
1744259520000|2025-04-10 04:32:00|26.85|26.55|26.88|26.58|26.88|26.58|26.85|26.55|0
1744259540000|2025-04-10 04:32:20|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|0
1744259550000|2025-04-10 04:32:30|26.85|26.55|26.9|26.6|26.96|26.66|26.85|26.55|0
1744259570000|2025-04-10 04:32:50|26.89|26.59|26.85|26.55|26.92|26.62|26.85|26.55|0
1744259580000|2025-04-10 04:33:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744259620000|2025-04-10 04:33:40|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744259630000|2025-04-10 04:33:50|26.88|26.58|26.9|26.6|26.91|26.61|26.85|26.55|0
1744259640000|2025-04-10 04:34:00|26.89|26.59|26.88|26.58|26.92|26.62|26.88|26.58|0
1744259670000|2025-04-10 04:34:30|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1744259710000|2025-04-10 04:35:10|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744259720000|2025-04-10 04:35:20|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744259730000|2025-04-10 04:35:30|26.85|26.55|26.85|26.55|26.88|26.58|26.85|26.55|0
1744259740000|2025-04-10 04:35:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744259750000|2025-04-10 04:35:50|26.85|26.55|26.88|26.58|26.88|26.58|26.85|26.55|0
1744259760000|2025-04-10 04:36:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744259770000|2025-04-10 04:36:10|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744259820000|2025-04-10 04:37:00|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744259830000|2025-04-10 04:37:10|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|0
1744259840000|2025-04-10 04:37:20|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1744259860000|2025-04-10 04:37:40|26.85|26.55|26.88|26.58|26.9|26.6|26.85|26.55|0
1744259880000|2025-04-10 04:38:00|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1744259890000|2025-04-10 04:38:10|26.88|26.58|26.86|26.56|26.88|26.58|26.85|26.55|0
1744259910000|2025-04-10 04:38:30|26.88|26.58|26.86|26.56|26.89|26.59|26.85|26.55|0
1744259940000|2025-04-10 04:39:00|26.88|26.58|26.86|26.56|26.88|26.58|26.86|26.56|0
1744259960000|2025-04-10 04:39:20|26.87|26.57|26.88|26.58|26.88|26.58|26.87|26.57|0
1744259970000|2025-04-10 04:39:30|26.86|26.56|26.88|26.58|26.88|26.58|26.86|26.56|0
1744259980000|2025-04-10 04:39:40|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1744259990000|2025-04-10 04:39:50|26.86|26.56|26.9|26.6|26.9|26.6|26.86|26.56|0
1744260000000|2025-04-10 04:40:00|26.87|26.57|26.9|26.6|26.9|26.6|26.85|26.55|0
1744260010000|2025-04-10 04:40:10|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|0
1744260020000|2025-04-10 04:40:20|26.86|26.56|26.86|26.56|26.86|26.56|26.85|26.55|0
1744260030000|2025-04-10 04:40:30|26.85|26.55|26.85|26.55|26.86|26.56|26.85|26.55|0
1744260040000|2025-04-10 04:40:40|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744260050000|2025-04-10 04:40:50|26.85|26.55|26.86|26.56|26.86|26.56|26.85|26.55|0
1744260070000|2025-04-10 04:41:10|26.88|26.58|26.86|26.56|26.93|26.63|26.83|26.53|0
1744260080000|2025-04-10 04:41:20|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744260090000|2025-04-10 04:41:30|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744260100000|2025-04-10 04:41:40|26.88|26.58|26.86|26.56|26.88|26.58|26.86|26.56|0
1744260130000|2025-04-10 04:42:10|26.9|26.6|26.83|26.53|26.9|26.6|26.83|26.53|0
1744260150000|2025-04-10 04:42:30|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744260170000|2025-04-10 04:42:50|26.91|26.61|26.86|26.56|26.91|26.61|26.86|26.56|1
1744260200000|2025-04-10 04:43:20|26.87|26.57|26.87|26.57|26.91|26.61|26.87|26.57|0
1744260210000|2025-04-10 04:43:30|26.88|26.58|26.86|26.56|26.93|26.63|26.83|26.53|0
1744260220000|2025-04-10 04:43:40|26.91|26.61|26.86|26.56|26.93|26.63|26.85|26.55|0
1744260260000|2025-04-10 04:44:20|26.9|26.6|26.85|26.55|26.9|26.6|26.85|26.55|0
1744260270000|2025-04-10 04:44:30|26.86|26.56|26.85|26.55|26.9|26.6|26.85|26.55|0
1744260290000|2025-04-10 04:44:50|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744260310000|2025-04-10 04:45:10|26.85|26.55|26.9|26.6|26.9|26.6|26.85|26.55|0
1744260320000|2025-04-10 04:45:20|26.91|26.61|26.9|26.6|26.91|26.61|26.9|26.6|0
1744260340000|2025-04-10 04:45:40|26.93|26.63|26.86|26.56|26.93|26.63|26.85|26.55|0
1744260380000|2025-04-10 04:46:20|26.88|26.58|26.83|26.53|26.88|26.58|26.83|26.53|0
1744260390000|2025-04-10 04:46:30|26.85|26.55|26.83|26.53|26.85|26.55|26.83|26.53|0
1744260410000|2025-04-10 04:46:50|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744260430000|2025-04-10 04:47:10|26.83|26.53|26.83|26.53|26.83|26.53|26.83|26.53|0
1744260490000|2025-04-10 04:48:10|26.69|26.61|26.83|26.53|26.83|26.61|26.69|26.53|1
1744260650000|2025-04-10 04:50:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1744260690000|2025-04-10 04:51:30|26.8|26.55|26.8|26.55|26.8|26.55|26.8|26.55|2
1744260860000|2025-04-10 04:54:20|26.85|26.54|26.79|26.54|26.85|26.54|26.79|26.54|0
1744260890000|2025-04-10 04:54:50|26.77|26.52|26.79|26.54|26.79|26.54|26.77|26.52|0
1744260900000|2025-04-10 04:55:00|26.84|26.59|26.82|26.57|26.84|26.59|26.8|26.55|0
1744260910000|2025-04-10 04:55:10|26.8|26.55|26.8|26.55|26.8|26.55|26.8|26.55|0
1744260940000|2025-04-10 04:55:40|26.82|26.57|26.82|26.57|26.82|26.57|26.82|26.57|0
1744260960000|2025-04-10 04:56:00|26.8|26.55|26.8|26.55|26.8|26.55|26.8|26.55|0
1744260990000|2025-04-10 04:56:30|26.82|26.57|26.8|26.55|26.82|26.57|26.8|26.55|0
1744261010000|2025-04-10 04:56:50|26.85|26.54|26.79|26.54|26.85|26.54|26.79|26.54|0
1744261040000|2025-04-10 04:57:20|26.84|26.59|26.87|26.57|26.87|26.59|26.84|26.57|0
1744261050000|2025-04-10 04:57:30|26.85|26.55|26.79|26.54|26.85|26.55|26.79|26.53|0
1744261060000|2025-04-10 04:57:40|26.8|26.55|26.85|26.55|26.87|26.57|26.8|26.55|0
1744261210000|2025-04-10 05:00:10|26.91|26.61|26.82|26.57|26.91|26.61|26.82|26.57|0
1744261220000|2025-04-10 05:00:20|26.8|26.55|26.86|26.61|26.89|26.62|26.8|26.55|0
1744261230000|2025-04-10 05:00:30|26.82|26.57|26.82|26.57|26.82|26.57|26.82|26.57|0
1744261240000|2025-04-10 05:00:40|26.8|26.55|26.8|26.55|26.82|26.57|26.8|26.55|0
1744261260000|2025-04-10 05:01:00|26.82|26.57|26.82|26.57|26.82|26.57|26.82|26.57|0
1744261290000|2025-04-10 05:01:30|26.8|26.55|26.8|26.55|26.8|26.55|26.8|26.55|0
1744261300000|2025-04-10 05:01:40|26.82|26.57|26.86|26.61|26.86|26.61|26.81|26.55|0
1744261320000|2025-04-10 05:02:00|26.82|26.57|26.82|26.57|26.89|26.61|26.79|26.54|0
1744261370000|2025-04-10 05:02:50|26.87|26.58|26.79|26.54|26.87|26.58|26.79|26.54|0
1744261380000|2025-04-10 05:03:00|26.77|26.52|26.77|26.52|26.79|26.54|26.77|26.52|0
1744261400000|2025-04-10 05:03:20|26.8|26.55|26.68|26.6|26.8|26.6|26.68|26.55|0
1744261410000|2025-04-10 05:03:30|26.87|26.57|26.79|26.54|26.87|26.57|26.79|26.54|0
1744261420000|2025-04-10 05:03:40|26.78|26.53|26.68|26.6|26.78|26.6|26.68|26.53|0
1744261440000|2025-04-10 05:04:00|26.76|26.51|26.68|26.38|26.76|26.51|26.68|26.38|1
1744261450000|2025-04-10 05:04:10|26.71|26.41|26.7|26.4|26.73|26.43|26.7|26.4|0
1744261470000|2025-04-10 05:04:30|26.68|26.38|26.7|26.4|26.74|26.44|26.67|26.37|0
1744261490000|2025-04-10 05:04:50|26.67|26.37|26.67|26.37|26.7|26.4|26.67|26.37|0
1744261510000|2025-04-10 05:05:10|26.68|26.38|26.7|26.4|26.74|26.44|26.68|26.38|0
1744261520000|2025-04-10 05:05:20|26.67|26.37|26.67|26.37|26.72|26.42|26.67|26.37|0
1744261540000|2025-04-10 05:05:40|26.68|26.38|26.7|26.4|26.7|26.4|26.68|26.38|0
1744261550000|2025-04-10 05:05:50|26.67|26.37|26.67|26.37|26.72|26.42|26.67|26.37|0
1744261590000|2025-04-10 05:06:30|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|0
1744261600000|2025-04-10 05:06:40|26.69|26.39|26.74|26.44|26.74|26.44|26.67|26.37|0
1744261620000|2025-04-10 05:07:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744261670000|2025-04-10 05:07:50|26.74|26.44|26.74|26.44|26.74|26.44|26.72|26.42|0
1744261720000|2025-04-10 05:08:40|26.72|26.42|26.74|26.44|26.74|26.44|26.72|26.42|0
1744261760000|2025-04-10 05:09:20|26.72|26.42|26.77|26.47|26.77|26.47|26.72|26.42|0
1744261780000|2025-04-10 05:09:40|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|0
1744261800000|2025-04-10 05:10:00|26.75|26.45|26.74|26.44|26.75|26.45|26.74|26.44|0
1744261890000|2025-04-10 05:11:30|26.77|26.47|26.7|26.4|26.77|26.47|26.7|26.4|0
1744261910000|2025-04-10 05:11:50|26.71|26.41|26.7|26.4|26.77|26.47|26.7|26.4|0
1744261920000|2025-04-10 05:12:00|26.79|26.49|26.74|26.44|26.79|26.49|26.74|26.44|0
1744261930000|2025-04-10 05:12:10|26.77|26.47|26.7|26.4|26.77|26.47|26.7|26.4|0
1744261950000|2025-04-10 05:12:30|26.74|26.44|26.74|26.44|26.79|26.49|26.74|26.44|0
1744261980000|2025-04-10 05:13:00|26.77|26.47|26.74|26.44|26.79|26.49|26.7|26.4|0
1744262010000|2025-04-10 05:13:30|26.75|26.45|26.7|26.4|26.76|26.46|26.7|26.4|0
1744262020000|2025-04-10 05:13:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262030000|2025-04-10 05:13:50|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1744262040000|2025-04-10 05:14:00|26.77|26.47|26.79|26.49|26.79|26.49|26.7|26.4|0
1744262050000|2025-04-10 05:14:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262070000|2025-04-10 05:14:30|26.75|26.45|26.74|26.44|26.77|26.47|26.74|26.44|0
1744262090000|2025-04-10 05:14:50|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|0
1744262100000|2025-04-10 05:15:00|26.83|26.53|26.79|26.49|26.84|26.54|26.79|26.49|0
1744262110000|2025-04-10 05:15:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262120000|2025-04-10 05:15:20|26.77|26.47|26.79|26.49|26.8|26.5|26.77|26.47|0
1744262140000|2025-04-10 05:15:40|26.77|26.47|26.79|26.49|26.79|26.49|26.77|26.47|0
1744262150000|2025-04-10 05:15:50|26.77|26.47|26.83|26.53|26.84|26.54|26.77|26.47|0
1744262160000|2025-04-10 05:16:00|26.79|26.49|26.74|26.44|26.79|26.49|26.74|26.44|0
1744262260000|2025-04-10 05:17:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1744262270000|2025-04-10 05:17:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262340000|2025-04-10 05:19:00|26.73|26.43|26.7|26.4|26.73|26.43|26.7|26.4|0
1744262350000|2025-04-10 05:19:10|26.72|26.42|26.72|26.42|26.72|26.42|26.7|26.4|0
1744262360000|2025-04-10 05:19:20|26.7|26.4|26.76|26.46|26.79|26.49|26.7|26.4|0
1744262370000|2025-04-10 05:19:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262430000|2025-04-10 05:20:30|26.75|26.45|26.74|26.44|26.77|26.47|26.74|26.44|0
1744262440000|2025-04-10 05:20:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744262450000|2025-04-10 05:20:50|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|0
1744262460000|2025-04-10 05:21:00|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|0
1744262500000|2025-04-10 05:21:40|26.74|26.44|26.7|26.4|26.74|26.44|26.7|26.4|0
1744262510000|2025-04-10 05:21:50|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262520000|2025-04-10 05:22:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1744262550000|2025-04-10 05:22:30|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1744262560000|2025-04-10 05:22:40|26.7|26.4|26.72|26.42|26.74|26.44|26.7|26.4|0
1744262570000|2025-04-10 05:22:50|26.74|26.44|26.75|26.45|26.75|26.45|26.71|26.41|0
1744262580000|2025-04-10 05:23:00|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|0
1744262590000|2025-04-10 05:23:10|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1744262600000|2025-04-10 05:23:20|26.76|26.46|26.71|26.41|26.76|26.46|26.71|26.41|0
1744262610000|2025-04-10 05:23:30|26.72|26.42|26.76|26.46|26.76|26.46|26.72|26.42|0
1744262620000|2025-04-10 05:23:40|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1744262640000|2025-04-10 05:24:00|26.73|26.43|26.73|26.43|26.78|26.48|26.73|26.43|0
1744262650000|2025-04-10 05:24:10|26.74|26.44|26.73|26.43|26.8|26.5|26.73|26.43|0
1744262660000|2025-04-10 05:24:20|26.8|26.5|26.73|26.43|26.8|26.5|26.73|26.43|0
1744262680000|2025-04-10 05:24:40|26.74|26.44|26.78|26.48|26.78|26.48|26.74|26.44|0
1744262690000|2025-04-10 05:24:50|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1744262700000|2025-04-10 05:25:00|26.73|26.43|26.73|26.43|26.78|26.48|26.73|26.43|0
1744262720000|2025-04-10 05:25:20|26.8|26.5|26.78|26.48|26.8|26.5|26.73|26.43|0
1744262730000|2025-04-10 05:25:30|26.79|26.49|26.79|26.49|26.79|26.49|26.79|26.49|0
1744262740000|2025-04-10 05:25:40|26.74|26.44|26.74|26.44|26.79|26.49|26.74|26.44|0
1744262750000|2025-04-10 05:25:50|26.75|26.45|26.74|26.44|26.79|26.49|26.74|26.44|0
1744262780000|2025-04-10 05:26:20|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1744262810000|2025-04-10 05:26:50|26.79|26.49|26.78|26.48|26.79|26.49|26.78|26.48|0
1744262820000|2025-04-10 05:27:00|26.76|26.46|26.73|26.48|26.76|26.48|26.72|26.42|0
1744262830000|2025-04-10 05:27:10|26.75|26.5|26.7|26.45|26.75|26.5|26.7|26.45|0
1744262840000|2025-04-10 05:27:20|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744262980000|2025-04-10 05:29:40|26.78|26.53|26.67|26.59|26.78|26.59|26.67|26.53|0
1744262990000|2025-04-10 05:29:50|26.75|26.5|26.67|26.59|26.75|26.59|26.67|26.5|0
1744263000000|2025-04-10 05:30:00|26.62|26.54|26.69|26.61|26.78|26.61|26.62|26.53|0
1744263010000|2025-04-10 05:30:10|26.75|26.5|26.62|26.54|26.75|26.59|26.62|26.5|0
1744263030000|2025-04-10 05:30:30|26.7|26.4|26.62|26.54|26.7|26.54|26.62|26.4|5
1744263110000|2025-04-10 05:31:50|26.64|26.56|26.67|26.59|26.78|26.59|26.64|26.53|0
1744263130000|2025-04-10 05:32:10|26.66|26.58|26.62|26.54|26.66|26.58|26.62|26.54|0
1744263180000|2025-04-10 05:33:00|26.77|26.52|26.67|26.59|26.78|26.59|26.62|26.52|0
1744263190000|2025-04-10 05:33:10|26.62|26.54|26.67|26.59|26.78|26.59|26.62|26.53|0
1744263200000|2025-04-10 05:33:20|26.66|26.58|26.62|26.54|26.66|26.58|26.62|26.54|0
1744263210000|2025-04-10 05:33:30|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1744263220000|2025-04-10 05:33:40|26.74|26.49|26.62|26.54|26.74|26.59|26.62|26.46|0
1744263240000|2025-04-10 05:34:00|26.71|26.46|26.59|26.51|26.71|26.51|26.59|26.46|0
1744263260000|2025-04-10 05:34:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744263270000|2025-04-10 05:34:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744263290000|2025-04-10 05:34:50|26.64|26.56|26.63|26.55|26.79|26.57|26.61|26.45|1
1744263300000|2025-04-10 05:35:00|26.72|26.47|26.7|26.45|26.72|26.59|26.63|26.45|0
1744263310000|2025-04-10 05:35:10|26.63|26.55|26.61|26.53|26.7|26.55|26.61|26.44|0
1744263330000|2025-04-10 05:35:30|26.63|26.55|26.65|26.57|26.79|26.59|26.61|26.47|0
1744263340000|2025-04-10 05:35:40|26.63|26.55|26.71|26.46|26.71|26.55|26.61|26.46|0
1744263350000|2025-04-10 05:35:50|26.63|26.55|26.69|26.44|26.69|26.55|26.63|26.44|0
1744263370000|2025-04-10 05:36:10|26.63|26.55|26.85|26.55|26.85|26.55|26.63|26.46|1
1744263390000|2025-04-10 05:36:30|26.79|26.49|26.84|26.54|26.84|26.54|26.74|26.47|0
1744263420000|2025-04-10 05:37:00|26.83|26.53|26.85|26.55|26.86|26.56|26.74|26.47|0
1744263430000|2025-04-10 05:37:10|26.79|26.49|26.82|26.52|26.82|26.53|26.77|26.47|0
1744263440000|2025-04-10 05:37:20|26.81|26.51|26.82|26.52|26.82|26.52|26.79|26.49|0
1744263450000|2025-04-10 05:37:30|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1744263480000|2025-04-10 05:38:00|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1744263520000|2025-04-10 05:38:40|26.84|26.54|26.84|26.54|26.84|26.54|26.84|26.54|0
1744263570000|2025-04-10 05:39:30|26.79|26.49|26.74|26.49|26.79|26.49|26.74|26.49|0
1744263590000|2025-04-10 05:39:50|26.79||26.79||26.79||26.79||0
1744263600000|2025-04-10 05:40:00|26.74|26.56|26.81|26.51|26.86|26.56|26.74|26.51|0
1744263610000|2025-04-10 05:40:10|26.84|26.54|26.74|26.49|26.84|26.54|26.74|26.49|0
1744263620000|2025-04-10 05:40:20|26.77|26.47|26.74|26.49|26.77|26.49|26.74|26.47|0
1744263640000|2025-04-10 05:40:40|26.79|26.51|26.76|26.51|26.79|26.51|26.76|26.51|0
1744263650000|2025-04-10 05:40:50|26.79|26.49|26.76|26.51|26.79|26.51|26.76|26.49|0
1744263660000|2025-04-10 05:41:00|26.74|26.49|26.74|26.49|26.74|26.49|26.74|26.49|0
1744263680000|2025-04-10 05:41:20|26.77|26.47|26.72|26.47|26.77|26.47|26.72|26.47|0
1744263710000|2025-04-10 05:41:50|26.74|26.49|26.74|26.49|26.74|26.49|26.74|26.49|0
1744263720000|2025-04-10 05:42:00|26.72|26.47|26.78|26.53|26.82|26.53|26.72|26.47|0
1744263730000|2025-04-10 05:42:10|26.74|26.49|26.74|26.49|26.74|26.49|26.74|26.49|0
1744263740000|2025-04-10 05:42:20|26.77|26.47|26.74|26.49|26.77|26.49|26.74|26.47|0
1744263750000|2025-04-10 05:42:30|26.77|26.47|26.79|26.49|26.8|26.5|26.77|26.47|0
1744263760000|2025-04-10 05:42:40|26.74||26.74||26.74||26.74||0
1744263770000|2025-04-10 05:42:50|26.77|26.47|26.76|26.51|26.77|26.51|26.76|26.47|0
1744263780000|2025-04-10 05:43:00|26.74|26.49|26.79|26.49|26.79|26.49|26.74|26.49|0
1744263790000|2025-04-10 05:43:10|26.74|26.47|26.79|26.49|26.79|26.49|26.74|26.47|0
1744263820000|2025-04-10 05:43:40|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|0
1744263850000|2025-04-10 05:44:10|26.87|26.57|26.81|26.51|26.91|26.61|26.81|26.51|0
1744263860000|2025-04-10 05:44:20|26.84|26.54|26.83|26.53|26.84|26.54|26.83|26.53|0
1744263870000|2025-04-10 05:44:30|26.81|26.51|26.84|26.54|26.84|26.54|26.81|26.51|0
1744263880000|2025-04-10 05:44:40|26.91|26.61|26.86|26.56|26.91|26.61|26.84|26.54|0
1744263900000|2025-04-10 05:45:00|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744263960000|2025-04-10 05:46:00|26.82|26.52|26.81|26.51|26.82|26.52|26.81|26.51|0
1744263970000|2025-04-10 05:46:10|26.82|26.52|26.62|26.54|26.84|26.54|26.62|26.45|5
1744263980000|2025-04-10 05:46:20|26.64|26.56|26.78|26.48|26.83|26.58|26.64|26.47|1
1744264010000|2025-04-10 05:46:50|26.79|26.49|26.78|26.48|26.8|26.5|26.76|26.46|0
1744264030000|2025-04-10 05:47:10|26.83|26.53|26.78|26.48|26.83|26.53|26.78|26.48|0
1744264040000|2025-04-10 05:47:20|26.77|26.47|26.78|26.48|26.78|26.48|26.77|26.47|0
1744264050000|2025-04-10 05:47:30|26.74|26.44|26.76|26.46|26.76|26.46|26.74|26.44|0
1744264060000|2025-04-10 05:47:40|26.74|26.44|26.78|26.48|26.83|26.53|26.74|26.44|0
1744264120000|2025-04-10 05:48:40|26.76|26.46|26.78|26.48|26.79|26.49|26.76|26.46|0
1744264140000|2025-04-10 05:49:00|26.79|26.49|26.83|26.53|26.88|26.58|26.79|26.49|0
1744264160000|2025-04-10 05:49:20|26.85|26.55|26.85|26.55|26.85|26.55|26.85|26.55|0
1744264170000|2025-04-10 05:49:30|26.83|26.53|26.83|26.53|26.85|26.55|26.83|26.53|0
1744264200000|2025-04-10 05:50:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|0
1744264230000|2025-04-10 05:50:30|26.88|26.58|26.88|26.58|26.88|26.58|26.88|26.58|0
1744264240000|2025-04-10 05:50:40|26.86|26.61|26.86|26.61|26.86|26.61|26.86|26.61|0
1744264300000|2025-04-10 05:51:40|26.88|26.58|26.76|26.51|26.88|26.61|26.76|26.51|0
1744264310000|2025-04-10 05:51:50|26.78|26.48|26.76|26.51|26.78|26.51|26.76|26.48|0
1744264320000|2025-04-10 05:52:00|26.78|26.48|26.79|26.49|26.79|26.51|26.76|26.48|0
1744264330000|2025-04-10 05:52:10|26.76|26.51|26.78|26.48|26.78|26.51|26.76|26.48|0
1744264350000|2025-04-10 05:52:30|26.76|26.51|26.76|26.51|26.78|26.51|26.76|26.48|0
1744264360000|2025-04-10 05:52:40|26.78|26.48|26.78|26.48|26.78|26.48|26.78|26.48|0
1744264370000|2025-04-10 05:52:50|26.77|26.47|26.7|26.45|26.77|26.47|26.7|26.45|0
1744264420000|2025-04-10 05:53:40|26.72|26.47|26.72|26.47|26.72|26.47|26.72|26.47|0
1744264430000|2025-04-10 05:53:50|26.7|26.45|26.7|26.45|26.7|26.45|26.7|26.45|0
1744264480000|2025-04-10 05:54:40|||||||||2
1744264490000|2025-04-10 05:54:50|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1744264590000|2025-04-10 05:56:30|26.7|26.45|26.7|26.45|26.7|26.45|26.7|26.45|0
1744264640000|2025-04-10 05:57:20|26.69|26.44|26.69|26.44|26.69|26.44|26.69|26.44|0
1744264650000|2025-04-10 05:57:30|26.7|26.45|26.7|26.45|26.7|26.45|26.7|26.45|0
1744264790000|2025-04-10 05:59:50|26.69|26.44|26.69|26.44|26.69|26.44|26.69|26.44|0
1744264800000|2025-04-10 06:00:00|26.65|26.4|26.65|26.4|26.65|26.4|26.65|26.4|0
1744264810000|2025-04-10 06:00:10|26.64|26.39|26.65|26.4|26.65|26.4|26.64|26.39|0
1744264820000|2025-04-10 06:00:20|26.64|26.39|26.64|26.39|26.65|26.4|26.64|26.39|0
1744264830000|2025-04-10 06:00:30|26.65|26.4|26.65|26.4|26.65|26.4|26.64|26.39|0
1744264840000|2025-04-10 06:00:40|26.64|26.39|26.64|26.39|26.64|26.39|26.64|26.39|0
1744264850000|2025-04-10 06:00:50|26.62|26.34|26.6|26.35|26.62|26.35|26.6|26.32|2
1744264860000|2025-04-10 06:01:00|26.62|26.32|26.6|26.35|26.62|26.35|26.6|26.32|0
1744264870000|2025-04-10 06:01:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1744264890000|2025-04-10 06:01:30|26.6|26.35|26.62|26.32|26.62|26.35|26.6|26.32|0
1744264900000|2025-04-10 06:01:40|26.6|26.35|26.6|26.35|26.62|26.35|26.6|26.32|0
1744264910000|2025-04-10 06:01:50|26.62|26.32|26.62|26.32|26.62|26.35|26.6|26.32|0
1744264920000|2025-04-10 06:02:00|26.6|26.35|26.6|26.35|26.6|26.35|26.6|26.35|0
1744264940000|2025-04-10 06:02:20|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1744264970000|2025-04-10 06:02:50|26.6|26.35|26.6|26.35|26.6|26.35|26.6|26.35|0
1744264990000|2025-04-10 06:03:10|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1744265000000|2025-04-10 06:03:20|26.63|26.38|26.55|26.47|26.63|26.47|26.55|26.38|0
1744265010000|2025-04-10 06:03:30|||||||||2
1744265020000|2025-04-10 06:03:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|2
1744265030000|2025-04-10 06:03:50|26.69|26.44|26.61|26.53|26.69|26.53|26.61|26.44|0
1744265040000|2025-04-10 06:04:00|26.69|26.44|26.64|26.39|26.69|26.53|26.61|26.39|4
1744265070000|2025-04-10 06:04:30|26.55|26.47|26.53|26.45|26.63|26.47|26.53|26.38|0
1744265080000|2025-04-10 06:04:40|26.61|26.36|26.61|26.36|26.61|26.36|26.61|26.36|0
1744265090000|2025-04-10 06:04:50|26.53|26.45|26.55|26.47|26.61|26.47|26.53|26.36|0
1744265110000|2025-04-10 06:05:10|26.63|26.38|26.63|26.38|26.63|26.47|26.55|26.38|0
1744265120000|2025-04-10 06:05:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744265140000|2025-04-10 06:05:40|26.49|26.41|26.49|26.41|26.57|26.42|26.49|26.32|11
1744265150000|2025-04-10 06:05:50|26.57|26.32|26.49|26.41|26.57|26.41|26.49|26.32|0
1744265170000|2025-04-10 06:06:10|26.51|26.43|26.49|26.41|26.57|26.43|26.49|26.32|0
1744265190000|2025-04-10 06:06:30|26.57|26.32|26.57|26.32|26.57|26.41|26.49|26.32|0
1744265200000|2025-04-10 06:06:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744265250000|2025-04-10 06:07:30|26.48|26.4|26.48|26.4|26.48|26.4|26.48|26.4|0
1744265280000|2025-04-10 06:08:00|||||||||1
1744265340000|2025-04-10 06:09:00|26.56|26.31|26.48|26.4|26.56|26.4|26.48|26.31|0
1744265400000|2025-04-10 06:10:00|26.56|26.31|26.48|26.4|26.56|26.4|26.48|26.31|0
1744265410000|2025-04-10 06:10:10|||||||||1
1744265420000|2025-04-10 06:10:20|26.56|26.31|26.43|26.35|26.56|26.37|26.41|26.31|0
1744265450000|2025-04-10 06:10:50|26.41|26.33|26.38|26.3|26.41|26.33|26.38|26.3|1
1744265460000|2025-04-10 06:11:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1744265470000|2025-04-10 06:11:10|26.36|26.28|26.34|26.26|26.36|26.28|26.34|26.26|1
1744265490000|2025-04-10 06:11:30|26.36|26.28|26.36|26.28|26.42|26.28|26.36|26.17|0
1744265520000|2025-04-10 06:12:00|26.44|26.19|26.44|26.19|26.45|26.28|26.36|26.19|0
1744265530000|2025-04-10 06:12:10|26.36|26.28|26.44|26.19|26.44|26.28|26.36|26.19|0
1744265540000|2025-04-10 06:12:20|26.36|26.28|26.36|26.28|26.44|26.28|26.36|26.19|1
1744265580000|2025-04-10 06:13:00|26.38|26.3|26.51|26.26|26.51|26.3|26.38|26.26|21
1744265590000|2025-04-10 06:13:10|26.52|26.27|26.52|26.27|26.52|26.27|26.52|26.27|0
1744265610000|2025-04-10 06:13:30|26.5|26.25|26.39|26.31|26.52|26.36|26.39|26.25|1
1744265620000|2025-04-10 06:13:40|26.37|26.29|26.37|26.29|26.39|26.31|26.36|26.28|0
1744265630000|2025-04-10 06:13:50|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|0
1744265640000|2025-04-10 06:14:00|26.39|26.31|26.39|26.31|26.39|26.31|26.36|26.28|5
1744265650000|2025-04-10 06:14:10|26.36|26.28|26.39|26.31|26.39|26.31|26.36|26.28|1
1744265660000|2025-04-10 06:14:20|26.37|26.29|26.36|26.28|26.39|26.31|26.36|26.28|1
1744265670000|2025-04-10 06:14:30|26.37|26.29|26.36|26.28|26.39|26.31|26.36|26.28|1
1744265680000|2025-04-10 06:14:40|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|0
1744265690000|2025-04-10 06:14:50|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1744265700000|2025-04-10 06:15:00|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|2
1744265710000|2025-04-10 06:15:10|26.39|26.31|26.39|26.31|26.4|26.32|26.39|26.31|0
1744265730000|2025-04-10 06:15:30|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|1
1744265740000|2025-04-10 06:15:40|26.37|26.29|26.39|26.31|26.39|26.31|26.36|26.28|0
1744265750000|2025-04-10 06:15:50|26.45|26.2|26.39|26.31|26.45|26.31|26.37|26.2|0
1744265770000|2025-04-10 06:16:10|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265780000|2025-04-10 06:16:20|26.47|26.22|26.45|26.2|26.47|26.29|26.37|26.2|0
1744265790000|2025-04-10 06:16:30|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1744265880000|2025-04-10 06:18:00|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265890000|2025-04-10 06:18:10|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265900000|2025-04-10 06:18:20|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265930000|2025-04-10 06:18:50|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265940000|2025-04-10 06:19:00|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265960000|2025-04-10 06:19:20|26.47|26.22|26.39|26.31|26.47|26.31|26.39|26.22|0
1744265970000|2025-04-10 06:19:30|26.41|26.33|26.39|26.31|26.42|26.34|26.39|26.31|1
1744265980000|2025-04-10 06:19:40|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1744265990000|2025-04-10 06:19:50|26.41|26.33|26.41|26.33|26.49|26.33|26.4|26.24|3
1744266000000|2025-04-10 06:20:00|26.49|26.24|26.41|26.33|26.49|26.33|26.41|26.24|0
1744266010000|2025-04-10 06:20:10|26.49|26.24|26.41|26.33|26.49|26.33|26.41|26.24|0
1744266020000|2025-04-10 06:20:20|26.43|26.35|26.46|26.38|26.48|26.4|26.43|26.35|0
1744266030000|2025-04-10 06:20:30|26.48|26.4|26.46|26.38|26.48|26.4|26.46|26.38|0
1744266040000|2025-04-10 06:20:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1744266070000|2025-04-10 06:21:10|26.51|26.26|26.45|26.37|26.51|26.37|26.43|26.26|0
1744266080000|2025-04-10 06:21:20|26.51|26.26|26.43|26.35|26.51|26.35|26.43|26.26|0
1744266090000|2025-04-10 06:21:30|26.45|26.37|26.51|26.26|26.51|26.37|26.43|26.26|0
1744266100000|2025-04-10 06:21:40|26.43|26.35|26.44|26.36|26.44|26.36|26.42|26.34|0
1744266110000|2025-04-10 06:21:50|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|1
1744266130000|2025-04-10 06:22:10|26.47|26.39|26.47|26.39|26.47|26.39|26.45|26.37|0
1744266150000|2025-04-10 06:22:30|26.51|26.43|26.51|26.43|26.51|26.43|26.5|26.42|0
1744266160000|2025-04-10 06:22:40|26.52|26.44|26.55|26.47|26.55|26.47|26.52|26.44|0
1744266180000|2025-04-10 06:23:00|26.69|26.44|26.69|26.44|26.69|26.44|26.69|26.44|0
1744266200000|2025-04-10 06:23:20|26.67|26.42|26.64|26.39|26.67|26.48|26.56|26.39|0
1744266210000|2025-04-10 06:23:30|26.56|26.48|26.64|26.39|26.64|26.48|26.56|26.39|0
1744266220000|2025-04-10 06:23:40|26.56|26.48|26.51|26.43|26.64|26.48|26.51|26.39|0
1744266230000|2025-04-10 06:23:50|26.6|26.35|26.51|26.43|26.6|26.43|26.51|26.34|0
1744266240000|2025-04-10 06:24:00|26.59|26.34|26.56|26.31|26.59|26.42|26.5|26.31|0
1744266270000|2025-04-10 06:24:30|26.54|26.29|26.45|26.37|26.54|26.37|26.45|26.29|0
1744266280000|2025-04-10 06:24:40|26.53|26.28|26.53|26.28|26.54|26.37|26.45|26.28|0
1744266290000|2025-04-10 06:24:50|26.45|26.37|26.45|26.37|26.53|26.37|26.45|26.28|0
1744266300000|2025-04-10 06:25:00|26.53|26.28|26.45|26.37|26.53|26.39|26.45|26.28|0
1744266310000|2025-04-10 06:25:10|26.53|26.28|26.45|26.37|26.53|26.37|26.45|26.28|0
1744266320000|2025-04-10 06:25:20|26.53|26.28|26.45|26.37|26.53|26.37|26.45|26.28|0
1744266390000|2025-04-10 06:26:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1744266400000|2025-04-10 06:26:40|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1744266410000|2025-04-10 06:26:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1744266420000|2025-04-10 06:27:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1744266430000|2025-04-10 06:27:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1744266440000|2025-04-10 06:27:20|26.45|26.37|26.47|26.39|26.47|26.39|26.45|26.37|0
1744266450000|2025-04-10 06:27:30|26.48|26.4|26.51|26.43|26.51|26.43|26.48|26.4|1
1744266460000|2025-04-10 06:27:40|26.6|26.35|26.6|26.35|26.6|26.35|26.6|26.35|0
1744266510000|2025-04-10 06:28:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|1
1744266530000|2025-04-10 06:28:50|26.59|26.34|26.51|26.43|26.59|26.43|26.51|26.34|0
1744266540000|2025-04-10 06:29:00|26.52|26.44|26.6|26.35|26.6|26.44|26.52|26.35|0
1744266550000|2025-04-10 06:29:10|26.51|26.43|26.52|26.44|26.6|26.44|26.51|26.35|0
1744266570000|2025-04-10 06:29:30|26.6|26.35|26.52|26.44|26.6|26.44|26.52|26.35|0
1744266580000|2025-04-10 06:29:40|26.6|26.35|26.6|26.35|26.6|26.44|26.52|26.35|0
1744266590000|2025-04-10 06:29:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744266600000|2025-04-10 06:30:00|26.6|26.35|26.52|26.44|26.6|26.44|26.52|26.35|0
1744266610000|2025-04-10 06:30:10|26.6|26.35|26.52|26.44|26.6|26.44|26.52|26.35|0
1744266620000|2025-04-10 06:30:20|26.6|26.35|26.52|26.44|26.6|26.44|26.52|26.35|1
1744266640000|2025-04-10 06:30:40|26.6|26.35|26.6|26.35|26.6|26.35|26.6|26.35|0
1744266650000|2025-04-10 06:30:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744266660000|2025-04-10 06:31:00|26.6|26.35|26.64|26.39|26.64|26.44|26.52|26.35|12
1744266670000|2025-04-10 06:31:10|26.53|26.45|26.61|26.36|26.61|26.47|26.53|26.36|0
1744266680000|2025-04-10 06:31:20|26.53|26.45|26.61|26.36|26.61|26.45|26.53|26.36|0
1744266710000|2025-04-10 06:31:50|26.53|26.45|26.61|26.36|26.61|26.45|26.53|26.36|0
1744266720000|2025-04-10 06:32:00|26.53|26.45|26.61|26.36|26.61|26.45|26.53|26.36|0
1744266730000|2025-04-10 06:32:10|26.53|26.45|26.61|26.36|26.61|26.45|26.53|26.36|0
1744266740000|2025-04-10 06:32:20|26.53|26.45|26.61|26.36|26.61|26.45|26.53|26.36|0
1744266750000|2025-04-10 06:32:30|26.59|26.34|26.59|26.34|26.59|26.34|26.59|26.34|0
1744266760000|2025-04-10 06:32:40|26.48|26.4|26.56|26.31|26.56|26.42|26.48|26.31|0
1744266770000|2025-04-10 06:32:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1744266780000|2025-04-10 06:33:00|26.49|26.41|26.52|26.44|26.52|26.44|26.47|26.39|0
1744266790000|2025-04-10 06:33:10|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|0
1744266820000|2025-04-10 06:33:40|26.47|26.39|26.48|26.4|26.49|26.41|26.47|26.39|0
1744266850000|2025-04-10 06:34:10|26.47|26.39|26.42|26.34|26.47|26.39|26.42|26.34|2
1744266860000|2025-04-10 06:34:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1744266870000|2025-04-10 06:34:30|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1744266880000|2025-04-10 06:34:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1744266890000|2025-04-10 06:34:50|||||||||14
1744266900000|2025-04-10 06:35:00|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|1
1744266920000|2025-04-10 06:35:20|26.47|26.39|26.55|26.3|26.55|26.39|26.47|26.3|0
1744266930000|2025-04-10 06:35:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1744266940000|2025-04-10 06:35:40|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1744266950000|2025-04-10 06:35:50|26.42|26.34|26.49|26.24|26.49|26.34|26.41|26.24|1
1744266980000|2025-04-10 06:36:20|26.51|26.26|26.51|26.26|26.51|26.26|26.51|26.26|0
1744267000000|2025-04-10 06:36:40|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1744267020000|2025-04-10 06:37:00|26.51|26.26|26.51|26.26|26.51|26.26|26.51|26.26|0
1744267030000|2025-04-10 06:37:10|26.49|26.24|26.49|26.24|26.49|26.33|26.41|26.24|0
1744267050000|2025-04-10 06:37:30|26.41|26.33|26.49|26.24|26.49|26.33|26.41|26.24|0
1744267100000|2025-04-10 06:38:20|26.47|26.22|26.49|26.24|26.49|26.24|26.47|26.22|0
1744267110000|2025-04-10 06:38:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|0
1744267120000|2025-04-10 06:38:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1744267130000|2025-04-10 06:38:50|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1744267140000|2025-04-10 06:39:00|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1744267150000|2025-04-10 06:39:10|26.43|26.35|26.45|26.37|26.45|26.37|26.43|26.35|0
1744267170000|2025-04-10 06:39:30|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|4
1744267180000|2025-04-10 06:39:40|26.41|26.33|26.47|26.22|26.47|26.33|26.38|26.22|0
1744267190000|2025-04-10 06:39:50|26.38|26.3|26.46|26.21|26.46|26.3|26.38|26.21|0
1744267200000|2025-04-10 06:40:00|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1744267210000|2025-04-10 06:40:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1744267270000|2025-04-10 06:41:10|26.51|26.26|26.51|26.26|26.51|26.26|26.51|26.26|0
1744267300000|2025-04-10 06:41:40|26.42|26.34|26.5|26.25|26.5|26.34|26.42|26.25|0
1744267320000|2025-04-10 06:42:00|26.42|26.34|26.5|26.25|26.5|26.34|26.42|26.25|0
1744267340000|2025-04-10 06:42:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1744267350000|2025-04-10 06:42:30|26.51|26.26|26.51|26.26|26.51|26.26|26.51|26.26|0
1744267360000|2025-04-10 06:42:40|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1744267370000|2025-04-10 06:42:50|26.44|26.36|26.55|26.3|26.55|26.36|26.44|26.3|0
1744267380000|2025-04-10 06:43:00|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1744267400000|2025-04-10 06:43:20|26.55|26.3|26.55|26.3|26.55|26.3|26.55|26.3|0
1744267420000|2025-04-10 06:43:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1744267430000|2025-04-10 06:43:50|26.54|26.29|26.46|26.38|26.54|26.38|26.46|26.29|0
1744267440000|2025-04-10 06:44:00|26.48|26.4|26.5|26.42|26.5|26.42|26.48|26.4|0
1744267450000|2025-04-10 06:44:10|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|1
1744267460000|2025-04-10 06:44:20|26.59|26.34|26.59|26.34|26.59|26.34|26.59|26.34|0
1744267490000|2025-04-10 06:44:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1744267520000|2025-04-10 06:45:20|26.59|26.34|26.59|26.34|26.59|26.34|26.59|26.34|0
1744267540000|2025-04-10 06:45:40|26.63|26.38|26.63|26.38|26.63|26.38|26.61|26.36|0
1744267550000|2025-04-10 06:45:50|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1744267560000|2025-04-10 06:46:00|26.59|26.34|26.63|26.38|26.63|26.38|26.59|26.34|0
1744267620000|2025-04-10 06:47:00|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|2
1744267670000|2025-04-10 06:47:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1744267680000|2025-04-10 06:48:00|26.6|26.52|26.7|26.45|26.7|26.52|26.6|26.44|10
1744267690000|2025-04-10 06:48:10|26.74|26.49|26.66|26.58|26.74|26.58|26.66|26.49|0
1744267700000|2025-04-10 06:48:20|26.74|26.49|26.74|26.49|26.74|26.49|26.74|26.49|1
1744267710000|2025-04-10 06:48:30|26.66|26.58|26.74|26.49|26.74|26.58|26.66|26.49|0
1744267720000|2025-04-10 06:48:40|26.66|26.58|26.66|26.58|26.75|26.58|26.66|26.5|0
1744267730000|2025-04-10 06:48:50|26.75|26.5|26.75|26.5|26.75|26.5|26.75|26.5|0
1744267740000|2025-04-10 06:49:00|26.66|26.58|26.84|26.59|26.84|26.7|26.66|26.5|1
1744267750000|2025-04-10 06:49:10|26.71|26.63|26.82|26.57|26.82|26.63|26.71|26.55|0
1744267760000|2025-04-10 06:49:20|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|0
1744267770000|2025-04-10 06:49:30|26.79|26.54|26.79|26.54|26.79|26.54|26.79|26.54|1
1744267800000|2025-04-10 06:50:00|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1744267810000|2025-04-10 06:50:10|26.74|26.49|26.74|26.49|26.74|26.57|26.65|26.49|0
1744267820000|2025-04-10 06:50:20|26.76|26.51|26.74|26.49|26.76|26.62|26.66|26.49|0
1744267830000|2025-04-10 06:50:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|0
1744267860000|2025-04-10 06:51:00|26.73|26.48|26.72|26.47|26.73|26.56|26.64|26.47|0
1744267870000|2025-04-10 06:51:10|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1744267880000|2025-04-10 06:51:20|26.68|26.43|26.59|26.51|26.68|26.51|26.59|26.43|0
1744267890000|2025-04-10 06:51:30|26.67|26.42|26.65|26.4|26.67|26.46|26.54|26.38|0
1744267910000|2025-04-10 06:51:50|26.63|26.38|26.63|26.38|26.63|26.38|26.63|26.38|0
1744267920000|2025-04-10 06:52:00|26.54|26.46|26.58|26.33|26.62|26.46|26.54|26.33|0
1744267940000|2025-04-10 06:52:20|26.49|26.41|26.58|26.33|26.58|26.41|26.49|26.33|0
1744267950000|2025-04-10 06:52:30|26.49|26.41|26.49|26.41|26.58|26.41|26.49|26.33|0
1744267980000|2025-04-10 06:53:00|26.46|26.38|26.52|26.27|26.53|26.38|26.44|26.27|0
1744268010000|2025-04-10 06:53:30|26.57|26.32|26.57|26.32|26.57|26.32|26.57|26.32|0
1744268020000|2025-04-10 06:53:40|26.55|26.3|26.55|26.3|26.55|26.3|26.55|26.3|0
1744268030000|2025-04-10 06:53:50|26.52|26.27|26.52|26.27|26.52|26.27|26.52|26.27|0
1744268040000|2025-04-10 06:54:00|26.55|26.3|26.55|26.3|26.55|26.38|26.46|26.3|0
1744268050000|2025-04-10 06:54:10|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1744268060000|2025-04-10 06:54:20|26.52|26.27|26.55|26.3|26.55|26.3|26.52|26.27|0
1744268070000|2025-04-10 06:54:30|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|0
1744268080000|2025-04-10 06:54:40|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|0
1744268090000|2025-04-10 06:54:50|26.52|26.27|26.52|26.27|26.52|26.36|26.44|26.27|0
1744268100000|2025-04-10 06:55:00|26.44|26.36|26.44|26.36|26.44|26.36|26.41|26.33|0
1744268130000|2025-04-10 06:55:30|26.52|26.27|26.52|26.27|26.52|26.27|26.52|26.27|2
1744268150000|2025-04-10 06:55:50|26.5|26.25|26.52|26.27|26.52|26.33|26.41|26.25|0
1744268160000|2025-04-10 06:56:00|26.41|26.33|26.5|26.25|26.52|26.33|26.41|26.25|0
1744268170000|2025-04-10 06:56:10|26.41|26.33|26.5|26.25|26.52|26.33|26.41|26.25|0
1744268180000|2025-04-10 06:56:20|26.52|26.27|26.41|26.33|26.52|26.33|26.41|26.25|0
1744268190000|2025-04-10 06:56:30|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|0
1744268200000|2025-04-10 06:56:40|26.43|26.35|26.49|26.24|26.49|26.35|26.41|26.24|0
1744268210000|2025-04-10 06:56:50|26.47|26.22|26.49|26.24|26.49|26.24|26.47|26.22|0
1744268220000|2025-04-10 06:57:00|26.43|26.35|26.5|26.25|26.5|26.35|26.41|26.25|0
1744268270000|2025-04-10 06:57:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1744268280000|2025-04-10 06:58:00|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|0
1744268290000|2025-04-10 06:58:10|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1744268310000|2025-04-10 06:58:30|26.49|26.24|26.49|26.24|26.49|26.24|26.49|26.24|0
1744268320000|2025-04-10 06:58:40|26.47|26.22|26.39|26.31|26.47|26.31|26.38|26.22|0
1744268330000|2025-04-10 06:58:50|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1744268340000|2025-04-10 06:59:00|26.38|26.3|26.46|26.21|26.46|26.3|26.37|26.21|3
1744268350000|2025-04-10 06:59:10|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|6
1744268360000|2025-04-10 06:59:20|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1744268370000|2025-04-10 06:59:30|26.32|26.24|26.31|26.23|26.41|26.24|26.31|26.15|0
1744268380000|2025-04-10 06:59:40|26.4|26.15|26.4|26.15|26.47|26.3|26.31|26.15|0
1744268390000|2025-04-10 06:59:50|26.31|26.23|26.27|26.19|26.4|26.23|26.27|26.15|0
1744268400000|2025-04-10 07:00:00|26.41|26.16|26.34|26.09|26.42|26.26|26.3|26.03|51
1744268410000|2025-04-10 07:00:10|26.33|26.08|26.24|26.16|26.33|26.18|26.24|26.06|3
1744268420000|2025-04-10 07:00:20|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|0
1744268430000|2025-04-10 07:00:30|26.3|26.22|26.35|26.1|26.38|26.24|26.3|26.1|54
1744268440000|2025-04-10 07:00:40|26.33|26.08|26.25|26.17|26.33|26.17|26.25|26.08|0
1744268450000|2025-04-10 07:00:50|26.27|26.19|26.28|26.2|26.28|26.2|26.25|26.17|0
1744268460000|2025-04-10 07:01:00|26.27|26.19|26.36|26.11|26.36|26.19|26.25|26.09|0
1744268470000|2025-04-10 07:01:10|26.34|26.09|26.34|26.09|26.34|26.09|26.34|26.09|0
1744268480000|2025-04-10 07:01:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1744268490000|2025-04-10 07:01:30|26.23|26.15|26.33|26.08|26.33|26.17|26.23|26.08|0
1744268500000|2025-04-10 07:01:40|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|0
1744268510000|2025-04-10 07:01:50|26.33|26.08|26.3|26.22|26.37|26.22|26.25|26.08|6
1744268520000|2025-04-10 07:02:00|26.39|26.14|26.4|26.1|26.44|26.29|26.33|26.1|25
1744268530000|2025-04-10 07:02:10|26.38|26.13|26.4|26.15|26.4|26.24|26.29|26.13|10
1744268540000|2025-04-10 07:02:20|26.32|26.24|26.35|26.27|26.4|26.27|26.32|26.15|0
1744268550000|2025-04-10 07:02:30|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|43
1744268560000|2025-04-10 07:02:40|26.42|26.34|26.45|26.37|26.47|26.39|26.42|26.34|16
1744268570000|2025-04-10 07:02:50|26.47|26.39|26.55|26.3|26.55|26.39|26.45|26.28|15
1744268580000|2025-04-10 07:03:00|26.57|26.32|26.48|26.23|26.57|26.36|26.44|26.23|37
1744268590000|2025-04-10 07:03:10|26.5|26.25|26.41|26.33|26.5|26.33|26.41|26.23|1
1744268600000|2025-04-10 07:03:20|26.48|26.23|26.49|26.24|26.49|26.34|26.41|26.23|9
1744268610000|2025-04-10 07:03:30|26.48|26.23|26.44|26.19|26.48|26.23|26.44|26.19|0
1744268620000|2025-04-10 07:03:40|26.36|26.28|26.38|26.3|26.45|26.37|26.36|26.28|0
1744268630000|2025-04-10 07:03:50|26.46|26.21|26.37|26.29|26.46|26.31|26.35|26.21|9
1744268640000|2025-04-10 07:04:00|26.35|26.27|26.35|26.27|26.36|26.28|26.35|26.27|9
1744268650000|2025-04-10 07:04:10|26.31|26.23|26.33|26.25|26.33|26.25|26.31|26.23|0
1744268660000|2025-04-10 07:04:20|26.34|26.26|26.42|26.17|26.42|26.26|26.34|26.17|1
1744268670000|2025-04-10 07:04:30|26.34|26.26|26.34|26.26|26.42|26.26|26.34|26.17|0
1744268680000|2025-04-10 07:04:40|26.38|26.3|26.26|26.18|26.48|26.31|26.26|26.09|62
1744268700000|2025-04-10 07:05:00|26.24|26.16|26.22|26.14|26.24|26.16|26.22|26.14|0
1744268710000|2025-04-10 07:05:10|26.29|26.04|26.2|26.12|26.29|26.12|26.2|26.04|13
1744268720000|2025-04-10 07:05:20|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|8
1744268730000|2025-04-10 07:05:30|26.31|26.06|26.24|25.99|26.31|26.06|26.24|25.97|31
1744268740000|2025-04-10 07:05:40|26.22|25.97|26.18|25.93|26.22|25.97|26.18|25.93|0
1744268750000|2025-04-10 07:05:50|26.2|25.95|26.25|26|26.25|26|26.2|25.95|3
1744268760000|2025-04-10 07:06:00|26.23|25.98|26.18|25.93|26.25|26.01|26.07|25.93|0
1744268770000|2025-04-10 07:06:10|26.2|25.95|26.18|25.93|26.2|25.95|26.18|25.93|0
1744268780000|2025-04-10 07:06:20|26.2|25.95|26.19|25.94|26.2|25.95|26.18|25.93|2
1744268790000|2025-04-10 07:06:30|26.2|25.95|26.18|26.1|26.26|26.1|26.18|25.95|1
1744268800000|2025-04-10 07:06:40|26.28|26.03|26.27|26.02|26.28|26.03|26.27|26.02|0
1744268810000|2025-04-10 07:06:50|26.28|26.03|26.27|26.02|26.28|26.11|26.18|26|0
1744268820000|2025-04-10 07:07:00|26.16|26.08|26.16|26.08|26.27|26.11|26.14|26.02|0
1744268830000|2025-04-10 07:07:10|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|0
1744268860000|2025-04-10 07:07:40|26.11|26.03|26.2|25.95|26.2|26.03|26.11|25.95|15
1744268870000|2025-04-10 07:07:50|26.11|26.03|26.24|25.99|26.24|26.03|26.11|25.95|5
1744268880000|2025-04-10 07:08:00|26.26|26.01|26.24|25.99|26.26|26.01|26.24|25.99|0
1744268890000|2025-04-10 07:08:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1744268900000|2025-04-10 07:08:20|26.11|26.03|26.2|25.95|26.2|26.03|26.11|25.95|0
1744268910000|2025-04-10 07:08:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1744268920000|2025-04-10 07:08:40|26.15|26.07|26.15|26.07|26.24|26.07|26.15|25.99|5
1744268930000|2025-04-10 07:08:50|26.24|25.99|26.24|25.99|26.24|25.99|26.24|25.99|7
1744268940000|2025-04-10 07:09:00|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|1
1744268960000|2025-04-10 07:09:20|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1744268990000|2025-04-10 07:09:50|26.3|26.05|26.3|26.05|26.3|26.05|26.3|26.05|7
1744269000000|2025-04-10 07:10:00|26.21|26.13|26.3|26.05|26.32|26.13|26.21|26.05|0
1744269010000|2025-04-10 07:10:10|26.32|26.07|26.33|26.08|26.33|26.16|26.24|26.05|6
1744269020000|2025-04-10 07:10:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1744269030000|2025-04-10 07:10:30|26.34|26.09|26.34|26.09|26.34|26.09|26.34|26.09|0
1744269040000|2025-04-10 07:10:40|26.35|26.1|26.35|26.1|26.35|26.1|26.35|26.1|9
1744269050000|2025-04-10 07:10:50|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|0
1744269060000|2025-04-10 07:11:00|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1744269070000|2025-04-10 07:11:10|26.24|26.16|26.31|26.06|26.31|26.16|26.23|26.06|2
1744269080000|2025-04-10 07:11:20|26.29|26.04|26.2|26.12|26.29|26.12|26.2|26.04|0
1744269090000|2025-04-10 07:11:30|26.18|26.1|26.26|26.01|26.26|26.1|26.18|26.01|0
1744269100000|2025-04-10 07:11:40|26.24|25.99|26.24|25.99|26.24|25.99|26.24|25.99|0
1744269110000|2025-04-10 07:11:50|26.26|26.01|26.26|26.01|26.26|26.01|26.26|26.01|0
1744269120000|2025-04-10 07:12:00|26.18|26.1|26.24|26.16|26.24|26.16|26.18|26.1|7
1744269140000|2025-04-10 07:12:20|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1744269150000|2025-04-10 07:12:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1744269170000|2025-04-10 07:12:50|26.21|26.13|26.19|26.11|26.21|26.13|26.19|26.11|0
1744269190000|2025-04-10 07:13:10|26.3|26.05|26.43|26.18|26.43|26.18|26.3|26.05|3
1744269200000|2025-04-10 07:13:20|26.35|26.27|26.35|26.27|26.35|26.27|26.35|26.27|0
1744269210000|2025-04-10 07:13:30|26.39|26.31|26.4|26.32|26.4|26.32|26.37|26.29|0
1744269230000|2025-04-10 07:13:50|26.41|26.33|26.5|26.25|26.5|26.33|26.41|26.25|7
1744269240000|2025-04-10 07:14:00|26.54|26.29|26.6|26.35|26.6|26.38|26.46|26.29|0
1744269250000|2025-04-10 07:14:10|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1744269260000|2025-04-10 07:14:20|26.64|26.39|26.62|26.37|26.64|26.39|26.62|26.37|0
1744269270000|2025-04-10 07:14:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1744269280000|2025-04-10 07:14:40|26.52|26.44|26.6|26.35|26.6|26.44|26.52|26.35|2
1744269290000|2025-04-10 07:14:50|26.62|26.37|26.62|26.37|26.62|26.37|26.62|26.37|0
1744269300000|2025-04-10 07:15:00|26.54|26.46|26.65|26.4|26.65|26.48|26.54|26.37|3
1744269310000|2025-04-10 07:15:10|26.67|26.42|26.7|26.45|26.7|26.45|26.67|26.42|0
1744269320000|2025-04-10 07:15:20|26.63|26.55|26.81|26.56|26.81|26.62|26.63|26.47|12
1744269330000|2025-04-10 07:15:30|26.83|26.58|26.84|26.59|26.88|26.63|26.82|26.57|0
1744269340000|2025-04-10 07:15:40|26.82|26.57|26.84|26.59|26.84|26.59|26.82|26.57|0
1744269350000|2025-04-10 07:15:50|26.86|26.61|26.89|26.64|26.91|26.7|26.78|26.61|0
1744269360000|2025-04-10 07:16:00|26.91|26.66|27.05|26.8|27.05|26.84|26.87|26.66|3
1744269370000|2025-04-10 07:16:10|27.04|26.79|26.94|26.86|27.04|26.86|26.94|26.76|25
1744269380000|2025-04-10 07:16:20|26.89|26.81|26.84|26.76|26.95|26.81|26.84|26.67|1
1744269390000|2025-04-10 07:16:30|26.85|26.77|26.92|26.67|26.92|26.77|26.85|26.67|0
1744269400000|2025-04-10 07:16:40|26.9|26.65|26.87|26.62|26.9|26.71|26.79|26.62|0
1744269410000|2025-04-10 07:16:50|26.85|26.6|26.85|26.6|26.85|26.6|26.85|26.6|2
1744269420000|2025-04-10 07:17:00|26.79|26.54|26.79|26.54|26.79|26.54|26.79|26.54|0
1744269430000|2025-04-10 07:17:10|26.78|26.53|26.74|26.66|26.78|26.66|26.74|26.53|0
1744269440000|2025-04-10 07:17:20|26.76|26.68|26.84|26.59|26.84|26.68|26.76|26.59|1
1744269450000|2025-04-10 07:17:30|26.86|26.61|26.88|26.63|26.88|26.71|26.79|26.61|10
1744269460000|2025-04-10 07:17:40|26.9|26.65|26.88|26.63|26.9|26.65|26.86|26.61|0
1744269490000|2025-04-10 07:18:10|26.9|26.65|26.93|26.68|26.94|26.78|26.86|26.65|10
1744269500000|2025-04-10 07:18:20|26.85|26.77|26.83|26.75|26.85|26.77|26.83|26.75|0
1744269510000|2025-04-10 07:18:30|26.91|26.66|26.93|26.68|26.93|26.68|26.91|26.66|30
1744269520000|2025-04-10 07:18:40|26.95|26.7|26.95|26.7|26.95|26.7|26.95|26.7|0
1744269530000|2025-04-10 07:18:50|26.93|26.68|26.84|26.76|26.93|26.76|26.84|26.67|10
1744269540000|2025-04-10 07:19:00|26.83|26.75|26.84|26.76|26.84|26.76|26.83|26.75|3
1744269550000|2025-04-10 07:19:10|26.81|26.73|26.9|26.65|26.9|26.74|26.81|26.65|7
1744269560000|2025-04-10 07:19:20|26.92|26.67|26.79|26.71|26.92|26.72|26.79|26.63|1
1744269570000|2025-04-10 07:19:30|26.81|26.73|26.72|26.64|26.9|26.73|26.72|26.58|1
1744269580000|2025-04-10 07:19:40|26.8|26.55|26.78|26.53|26.8|26.55|26.78|26.53|0
1744269590000|2025-04-10 07:19:50|26.69|26.61|26.64|26.56|26.69|26.61|26.64|26.56|9
1744269600000|2025-04-10 07:20:00|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|10
1744269610000|2025-04-10 07:20:10|26.78|26.53|26.8|26.55|26.8|26.55|26.78|26.53|7
1744269620000|2025-04-10 07:20:20|26.72|26.64|26.85|26.6|26.85|26.66|26.72|26.58|0
1744269630000|2025-04-10 07:20:30|26.83|26.58|26.72|26.64|26.85|26.67|26.72|26.58|0
1744269640000|2025-04-10 07:20:40|26.7|26.62|26.75|26.5|26.78|26.62|26.67|26.5|0
1744269650000|2025-04-10 07:20:50|26.71|26.46|26.71|26.46|26.71|26.46|26.71|26.46|0
1744269660000|2025-04-10 07:21:00|26.7|26.45|26.49|26.41|26.7|26.49|26.49|26.41|2
1744269670000|2025-04-10 07:21:10|26.56|26.31|26.64|26.39|26.64|26.39|26.56|26.31|0
1744269680000|2025-04-10 07:21:20|26.62|26.37|26.52|26.44|26.62|26.44|26.51|26.36|28
1744269690000|2025-04-10 07:21:30|26.45|26.37|26.45|26.37|26.47|26.39|26.45|26.37|9
1744269700000|2025-04-10 07:21:40|26.41|26.33|26.46|26.21|26.46|26.33|26.41|26.19|7
1744269710000|2025-04-10 07:21:50|26.48|26.23|26.5|26.25|26.5|26.25|26.48|26.23|0
1744269720000|2025-04-10 07:22:00|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1744269730000|2025-04-10 07:22:10|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|2
1744269740000|2025-04-10 07:22:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1744269750000|2025-04-10 07:22:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1744269770000|2025-04-10 07:22:50|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1744269790000|2025-04-10 07:23:10|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1744269800000|2025-04-10 07:23:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1744269830000|2025-04-10 07:23:50|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1744269840000|2025-04-10 07:24:00|26.4|26.32|26.46|26.38|26.46|26.38|26.4|26.32|1
1744269860000|2025-04-10 07:24:20|||||||||1
1744269870000|2025-04-10 07:24:30|26.55|26.3|26.5|26.25|26.55|26.3|26.5|26.25|0
1744269880000|2025-04-10 07:24:40|26.41|26.33|26.39|26.31|26.47|26.33|26.39|26.22|0
1744269890000|2025-04-10 07:24:50|26.47|26.22|26.49|26.24|26.49|26.3|26.38|26.22|0
1744269900000|2025-04-10 07:25:00|26.51|26.26|26.51|26.26|26.53|26.28|26.51|26.26|0
1744269910000|2025-04-10 07:25:10|26.49|26.24|26.49|26.24|26.49|26.33|26.41|26.24|0
1744269930000|2025-04-10 07:25:30|26.41|26.33|26.43|26.35|26.49|26.35|26.39|26.24|24
1744269940000|2025-04-10 07:25:40|26.49|26.24|26.47|26.22|26.49|26.31|26.39|26.22|10
1744269960000|2025-04-10 07:26:00|26.34|26.26|26.32|26.24|26.34|26.26|26.32|26.24|0
1744269980000|2025-04-10 07:26:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1744269990000|2025-04-10 07:26:30|26.35|26.27|26.39|26.31|26.39|26.31|26.35|26.27|23
1744270000000|2025-04-10 07:26:40|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|4
1744270010000|2025-04-10 07:26:50|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|10
1744270020000|2025-04-10 07:27:00|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|17
1744270050000|2025-04-10 07:27:30|26.47|26.22|26.47|26.22|26.48|26.23|26.47|26.22|10
1744270060000|2025-04-10 07:27:40|26.48|26.23|26.4|26.32|26.48|26.32|26.4|26.23|0
1744270070000|2025-04-10 07:27:50|26.48|26.23|26.4|26.32|26.48|26.32|26.4|26.23|0
1744270080000|2025-04-10 07:28:00|26.48|26.23|26.4|26.32|26.48|26.32|26.4|26.23|0
1744270090000|2025-04-10 07:28:10|26.48|26.23|26.48|26.23|26.48|26.23|26.48|26.23|0
1744270100000|2025-04-10 07:28:20|26.4|26.32|26.4|26.32|26.48|26.32|26.4|26.23|0
1744270110000|2025-04-10 07:28:30|26.44|26.36|26.45|26.37|26.45|26.37|26.44|26.36|9
1744270120000|2025-04-10 07:28:40|26.49|26.41|26.55|26.3|26.55|26.41|26.47|26.3|3
1744270130000|2025-04-10 07:28:50|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|0
1744270140000|2025-04-10 07:29:00|26.44|26.36|26.48|26.4|26.48|26.4|26.44|26.36|40
1744270150000|2025-04-10 07:29:10|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1744270170000|2025-04-10 07:29:30|26.48|26.4|26.39|26.31|26.48|26.4|26.39|26.31|0
1744270190000|2025-04-10 07:29:50|26.4|26.32|26.47|26.39|26.47|26.39|26.4|26.32|4
1744270200000|2025-04-10 07:30:00|26.55|26.3|26.37|26.29|26.55|26.38|26.37|26.27|2
1744270210000|2025-04-10 07:30:10|26.39|26.31|26.45|26.37|26.53|26.37|26.39|26.23|0
1744270220000|2025-04-10 07:30:20|26.53|26.28|26.53|26.28|26.53|26.28|26.53|26.28|0
1744270230000|2025-04-10 07:30:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|2
1744270250000|2025-04-10 07:30:50|26.54|26.29|26.52|26.44|26.6|26.44|26.52|26.29|1
1744270260000|2025-04-10 07:31:00|26.55|26.47|26.55|26.47|26.64|26.47|26.53|26.39|0
1744270270000|2025-04-10 07:31:10|26.64|26.39|26.64|26.39|26.64|26.39|26.64|26.39|0
1744270280000|2025-04-10 07:31:20|26.7|26.45|26.62|26.54|26.7|26.54|26.62|26.45|0
1744270290000|2025-04-10 07:31:30|26.64|26.56|26.74|26.49|26.74|26.58|26.64|26.49|41
1744270300000|2025-04-10 07:31:40|26.66|26.58|26.82|26.57|26.82|26.65|26.66|26.52|1
1744270310000|2025-04-10 07:31:50|26.84|26.59|26.68|26.6|26.84|26.68|26.68|26.52|2
1744270320000|2025-04-10 07:32:00|26.74|26.49|26.76|26.51|26.76|26.51|26.74|26.49|0
1744270330000|2025-04-10 07:32:10|26.67|26.59|26.63|26.55|26.74|26.59|26.63|26.47|1
1744270340000|2025-04-10 07:32:20|26.64|26.56|26.66|26.58|26.75|26.58|26.64|26.5|5
1744270350000|2025-04-10 07:32:30|26.68|26.6|26.78|26.53|26.78|26.6|26.68|26.53|3
1744270360000|2025-04-10 07:32:40|26.69|26.61|26.69|26.61|26.74|26.66|26.69|26.61|0
1744270380000|2025-04-10 07:33:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1744270390000|2025-04-10 07:33:10|26.69|26.61|26.63|26.55|26.69|26.61|26.63|26.55|0
1744270400000|2025-04-10 07:33:20|26.65|26.57|26.65|26.57|26.69|26.61|26.65|26.57|0
1744270410000|2025-04-10 07:33:30|26.7|26.62|26.78|26.53|26.78|26.62|26.7|26.51|20
1744270420000|2025-04-10 07:33:40|26.67|26.59|26.65|26.57|26.67|26.59|26.65|26.57|0
1744270430000|2025-04-10 07:33:50|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|3
1744270450000|2025-04-10 07:34:10|26.78|26.53|26.8|26.55|26.8|26.55|26.78|26.53|0
1744270460000|2025-04-10 07:34:20|26.82|26.57|26.74|26.66|26.82|26.66|26.74|26.57|0
1744270480000|2025-04-10 07:34:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1744270500000|2025-04-10 07:35:00|26.74|26.66|26.93|26.68|26.93|26.74|26.74|26.66|11
1744270510000|2025-04-10 07:35:10|26.9|26.65|26.88|26.8|26.97|26.8|26.86|26.65|1
1744270520000|2025-04-10 07:35:20|26.86|26.78|26.86|26.78|26.86|26.78|26.84|26.76|0
1744270530000|2025-04-10 07:35:30|26.84|26.76|26.85|26.77|26.94|26.77|26.83|26.67|0
1744270540000|2025-04-10 07:35:40|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|1
1744270550000|2025-04-10 07:35:50|26.91|26.66|26.91|26.66|26.91|26.66|26.91|26.66|2
1744270560000|2025-04-10 07:36:00|26.93|26.68|26.85|26.77|26.94|26.77|26.84|26.68|1
1744270570000|2025-04-10 07:36:10|26.83|26.75|26.89|26.64|26.89|26.75|26.83|26.64|0
1744270580000|2025-04-10 07:36:20|26.81|26.73|26.85|26.77|26.85|26.77|26.81|26.73|0
1744270610000|2025-04-10 07:36:50|26.95|26.7|26.86|26.78|26.95|26.78|26.86|26.7|3
1744270620000|2025-04-10 07:37:00|26.89|26.81|26.92|26.84|26.92|26.84|26.87|26.79|4
1744270670000|2025-04-10 07:37:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1744270680000|2025-04-10 07:38:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744270700000|2025-04-10 07:38:20|26.89|26.81|26.92|26.84|26.92|26.84|26.89|26.81|1
1744270720000|2025-04-10 07:38:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|5
1744270730000|2025-04-10 07:38:50|26.9|26.82|26.92|26.84|27.01|26.84|26.9|26.76|2
1744270740000|2025-04-10 07:39:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1744270770000|2025-04-10 07:39:30|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|3
1744270780000|2025-04-10 07:39:40|26.91|26.83|26.97|26.89|27.05|26.89|26.91|26.78|9
1744270790000|2025-04-10 07:39:50|26.93|26.85|26.93|26.85|26.95|26.87|26.93|26.85|0
1744270800000|2025-04-10 07:40:00|26.92|26.84|26.98|26.73|26.98|26.84|26.9|26.73|3
1744270810000|2025-04-10 07:40:10|26.89|26.81|26.84|26.76|26.89|26.81|26.82|26.74|1
1744270820000|2025-04-10 07:40:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|1
1744270830000|2025-04-10 07:40:30|26.89|26.81|26.89|26.81|26.91|26.83|26.89|26.81|1
1744270840000|2025-04-10 07:40:40|26.91|26.83|26.91|26.83|26.91|26.83|26.89|26.81|2
1744270850000|2025-04-10 07:40:50|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|0
1744270860000|2025-04-10 07:41:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|1
1744270890000|2025-04-10 07:41:30|||||||||2
1744270900000|2025-04-10 07:41:40|26.87|26.79|26.89|26.81|26.91|26.83|26.87|26.79|1
1744270910000|2025-04-10 07:41:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|3
1744270920000|2025-04-10 07:42:00|26.89|26.81|26.87|26.79|26.91|26.83|26.87|26.79|0
1744270930000|2025-04-10 07:42:10|26.86|26.78|26.83|26.75|26.86|26.78|26.83|26.75|11
1744270940000|2025-04-10 07:42:20|26.9|26.82|26.97|26.72|26.99|26.82|26.9|26.72|0
1744270950000|2025-04-10 07:42:30|26.94|26.69|26.88|26.8|26.94|26.8|26.86|26.69|0
1744270960000|2025-04-10 07:42:40|26.97|26.72|26.99|26.74|26.99|26.74|26.97|26.72|4
1744270970000|2025-04-10 07:42:50|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|3
1744270980000|2025-04-10 07:43:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1744270990000|2025-04-10 07:43:10|||||||||1
1744271000000|2025-04-10 07:43:20|26.91|26.83|27|26.75|27|26.83|26.91|26.75|0
1744271010000|2025-04-10 07:43:30|26.91|26.83|26.87|26.79|26.91|26.83|26.87|26.79|0
1744271020000|2025-04-10 07:43:40|26.96|26.71|27|26.75|27|26.81|26.87|26.71|0
1744271030000|2025-04-10 07:43:50|26.92|26.84|26.9|26.82|26.92|26.84|26.88|26.8|0
1744271040000|2025-04-10 07:44:00|26.88|26.8|26.88|26.8|26.88|26.8|26.88|26.8|0
1744271050000|2025-04-10 07:44:10|26.83|26.75|26.87|26.79|26.87|26.79|26.83|26.75|8
1744271060000|2025-04-10 07:44:20|26.85|26.77|26.87|26.79|26.88|26.8|26.83|26.75|3
1744271070000|2025-04-10 07:44:30|26.91|26.83|26.89|26.81|26.91|26.83|26.89|26.81|0
1744271080000|2025-04-10 07:44:40|26.91|26.83|26.89|26.81|26.91|26.83|26.87|26.79|0
1744271090000|2025-04-10 07:44:50|||||||||7
1744271100000|2025-04-10 07:45:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|2
1744271110000|2025-04-10 07:45:10|26.86|26.78|26.81|26.73|26.86|26.78|26.81|26.73|3
1744271120000|2025-04-10 07:45:20|26.89|26.64|26.89|26.64|26.89|26.64|26.89|26.64|0
1744271130000|2025-04-10 07:45:30|26.92|26.67|26.84|26.76|26.92|26.76|26.84|26.67|18
1744271140000|2025-04-10 07:45:40|26.92|26.67|26.83|26.75|26.92|26.75|26.83|26.67|4
1744271150000|2025-04-10 07:45:50|26.85|26.77|26.85|26.77|26.92|26.79|26.83|26.67|208
1744271160000|2025-04-10 07:46:00|26.87|26.79|26.92|26.84|26.93|26.85|26.87|26.79|12
1744271170000|2025-04-10 07:46:10|||||||||6
1744271180000|2025-04-10 07:46:20|26.93|26.85|26.93|26.85|26.93|26.85|26.93|26.85|173
1744271190000|2025-04-10 07:46:30|26.88|26.8|26.91|26.83|26.91|26.83|26.88|26.8|1
1744271210000|2025-04-10 07:46:50|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|4
1744271220000|2025-04-10 07:47:00|26.88|26.8|26.89|26.81|26.89|26.81|26.87|26.79|10
1744271230000|2025-04-10 07:47:10|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|7
1744271250000|2025-04-10 07:47:30|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|9
1744271270000|2025-04-10 07:47:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1744271280000|2025-04-10 07:48:00|26.95|26.7|26.97|26.72|26.97|26.78|26.86|26.7|1
1744271290000|2025-04-10 07:48:10|26.95|26.7|26.95|26.7|26.95|26.7|26.95|26.7|0
1744271300000|2025-04-10 07:48:20|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|0
1744271310000|2025-04-10 07:48:30|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|4
1744271320000|2025-04-10 07:48:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1744271340000|2025-04-10 07:49:00|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|0
1744271350000|2025-04-10 07:49:10|26.88|26.63|26.79|26.71|26.88|26.71|26.79|26.63|0
1744271360000|2025-04-10 07:49:20|26.78|26.7|26.76|26.68|26.78|26.7|26.74|26.66|0
1744271370000|2025-04-10 07:49:30|||||||||1
1744271380000|2025-04-10 07:49:40|26.84|26.59|26.76|26.68|26.84|26.68|26.76|26.59|5
1744271390000|2025-04-10 07:49:50|26.75|26.67|26.75|26.67|26.79|26.71|26.75|26.67|0
1744271410000|2025-04-10 07:50:10|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|0
1744271420000|2025-04-10 07:50:20|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1744271440000|2025-04-10 07:50:40|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|9
1744271460000|2025-04-10 07:51:00|26.84|26.76|26.82|26.74|26.84|26.76|26.82|26.74|0
1744271470000|2025-04-10 07:51:10|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|0
1744271490000|2025-04-10 07:51:30|26.81|26.73|26.86|26.78|26.94|26.78|26.81|26.69|2
1744271500000|2025-04-10 07:51:40|26.88|26.8|26.86|26.78|26.88|26.8|26.86|26.78|1
1744271510000|2025-04-10 07:51:50|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|2
1744271520000|2025-04-10 07:52:00|26.82|26.74|26.83|26.75|26.83|26.75|26.81|26.73|16
1744271530000|2025-04-10 07:52:10|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|0
1744271550000|2025-04-10 07:52:30|26.83|26.75|26.83|26.75|26.83|26.75|26.83|26.75|0
1744271560000|2025-04-10 07:52:40|26.87|26.79|26.96|26.71|26.96|26.79|26.85|26.71|1
1744271570000|2025-04-10 07:52:50|26.93|26.68|26.87|26.79|26.93|26.79|26.84|26.68|100
1744271580000|2025-04-10 07:53:00|26.83|26.75|26.88|26.8|26.88|26.8|26.83|26.75|25
1744271590000|2025-04-10 07:53:10|26.87|26.79|26.89|26.81|26.92|26.84|26.87|26.79|0
1744271600000|2025-04-10 07:53:20|26.87|26.79|26.93|26.68|26.93|26.79|26.85|26.68|0
1744271610000|2025-04-10 07:53:30|26.85|26.77|26.85|26.77|26.87|26.79|26.85|26.77|0
1744271620000|2025-04-10 07:53:40|26.94|26.69|26.83|26.75|26.94|26.77|26.83|26.69|5
1744271630000|2025-04-10 07:53:50|26.91|26.66|26.91|26.66|26.91|26.66|26.91|26.66|0
1744271640000|2025-04-10 07:54:00|26.89|26.64|26.84|26.76|26.92|26.76|26.83|26.64|0
1744271650000|2025-04-10 07:54:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|0
1744271660000|2025-04-10 07:54:20|26.87|26.62|26.76|26.68|26.87|26.7|26.76|26.62|0
1744271670000|2025-04-10 07:54:30|26.78|26.7|26.78|26.7|26.78|26.7|26.76|26.68|0
1744271680000|2025-04-10 07:54:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|0
1744271690000|2025-04-10 07:54:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1744271700000|2025-04-10 07:55:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|27
1744271710000|2025-04-10 07:55:10|26.91|26.66|26.87|26.79|26.96|26.79|26.87|26.66|0
1744271720000|2025-04-10 07:55:20|26.96|26.71|26.95|26.7|26.96|26.79|26.87|26.7|0
1744271730000|2025-04-10 07:55:30|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|0
1744271740000|2025-04-10 07:55:40|26.94|26.69|26.94|26.69|26.94|26.69|26.94|26.69|0
1744271750000|2025-04-10 07:55:50|26.86|26.78|26.88|26.8|26.88|26.8|26.86|26.78|0
1744271760000|2025-04-10 07:56:00|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|0
1744271770000|2025-04-10 07:56:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|3
1744271780000|2025-04-10 07:56:20|26.92|26.84|26.92|26.84|27|26.84|26.92|26.75|0
1744271790000|2025-04-10 07:56:30|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|0
1744271810000|2025-04-10 07:56:50|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|0
1744271820000|2025-04-10 07:57:00|||||||||1
1744271860000|2025-04-10 07:57:40|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|1
1744271880000|2025-04-10 07:58:00|26.96|26.88|26.91|26.83|26.96|26.88|26.91|26.83|0
1744271890000|2025-04-10 07:58:10|26.92|26.84|26.87|26.79|26.92|26.84|26.87|26.79|4
1744271900000|2025-04-10 07:58:20|26.89|26.81|26.89|26.81|26.89|26.81|26.87|26.79|0
1744271910000|2025-04-10 07:58:30|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|0
1744271920000|2025-04-10 07:58:40|26.87|26.79|26.84|26.76|26.87|26.79|26.84|26.76|6
1744271930000|2025-04-10 07:58:50|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|0
1744271940000|2025-04-10 07:59:00|26.91|26.83|26.91|26.83|26.91|26.83|26.91|26.83|0
1744271950000|2025-04-10 07:59:10|26.92|26.84|26.98|26.9|27.05|26.9|26.92|26.78|4
1744271960000|2025-04-10 07:59:20|27.02|26.94|27|26.92|27.02|26.94|27|26.92|1
1744271970000|2025-04-10 07:59:30|27.02|26.94|27.06|26.98|27.11|27|27.02|26.86|8
1744271980000|2025-04-10 07:59:40|27.03|26.95|27.08|27|27.08|27|27.03|26.95|1
1744271990000|2025-04-10 07:59:50|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|10
1744272000000|2025-04-10 08:00:00|27.06|26.98|27.02|26.94|27.06|26.98|26.97|26.89|138
1744272010000|2025-04-10 08:00:10|26.99|26.91|27.04|26.96|27.04|26.96|26.99|26.91|6
1744272020000|2025-04-10 08:00:20|27.02|26.94|27.02|26.94|27.04|26.96|26.99|26.91|26
1744272030000|2025-04-10 08:00:30|26.99|26.91|27.04|26.96|27.07|26.99|26.99|26.91|11
1744272040000|2025-04-10 08:00:40|27.03|26.95|27.07|26.99|27.07|26.99|27.02|26.94|47
1744272050000|2025-04-10 08:00:50|27.04|26.96|27.04|26.96|27.09|27.01|27.04|26.96|8
1744272060000|2025-04-10 08:01:00|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|0
1744272070000|2025-04-10 08:01:10|27.02|26.94|27.04|26.96|27.04|26.96|27.02|26.94|43
1744272080000|2025-04-10 08:01:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1744272090000|2025-04-10 08:01:30|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|0
1744272100000|2025-04-10 08:01:40|||||||||78
1744272110000|2025-04-10 08:01:50|||||||||10
1744272120000|2025-04-10 08:02:00|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|6
1744272130000|2025-04-10 08:02:10|27.18|27.1|27.17|27.09|27.19|27.11|27.17|27.09|1
1744272140000|2025-04-10 08:02:20|27.14|27.06|27.19|27.11|27.19|27.11|27.14|27.06|33
1744272150000|2025-04-10 08:02:30|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|20
1744272160000|2025-04-10 08:02:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1744272170000|2025-04-10 08:02:50|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|6
1744272180000|2025-04-10 08:03:00|27.29|27.21|27.34|27.26|27.34|27.26|27.29|27.21|9
1744272190000|2025-04-10 08:03:10|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|34
1744272200000|2025-04-10 08:03:20|27.3|27.22|27.32|27.24|27.32|27.24|27.3|27.22|6
1744272210000|2025-04-10 08:03:30|27.34|27.26|27.29|27.21|27.34|27.26|27.29|27.21|3
1744272230000|2025-04-10 08:03:50|27.34|27.26|27.31|27.23|27.35|27.27|27.31|27.23|83
1744272240000|2025-04-10 08:04:00|27.33|27.25|27.35|27.27|27.37|27.29|27.33|27.25|7
1744272250000|2025-04-10 08:04:10|27.37|27.29|27.39|27.31|27.39|27.31|27.33|27.25|32
1744272260000|2025-04-10 08:04:20|27.4|27.32|27.43|27.35|27.54|27.37|27.4|27.29|58
1744272270000|2025-04-10 08:04:30|27.41|27.33|27.48|27.23|27.53|27.37|27.4|27.23|72
1744272280000|2025-04-10 08:04:40|27.39|27.31|27.4|27.15|27.45|27.31|27.36|27.15|0
1744272290000|2025-04-10 08:04:50|27.31|27.23|27.31|27.23|27.31|27.23|27.28|27.2|1
1744272300000|2025-04-10 08:05:00|27.39|27.14|27.36|27.11|27.39|27.22|27.25|27.11|5
1744272310000|2025-04-10 08:05:10|27.28|27.2|27.24|27.16|27.38|27.22|27.24|27.13|74
1744272320000|2025-04-10 08:05:20|27.32|27.07|27.23|27.15|27.32|27.15|27.23|27.07|1
1744272330000|2025-04-10 08:05:30|27.24|27.16|27.29|27.04|27.29|27.16|27.24|27.02|64
1744272340000|2025-04-10 08:05:40|27.27|27.02|27.28|27.03|27.28|27.03|27.26|27.01|0
1744272380000|2025-04-10 08:06:20|27.19|27.11|27.21|27.13|27.21|27.13|27.19|27.11|0
1744272390000|2025-04-10 08:06:30|27.19|27.11|27.23|27.15|27.23|27.15|27.19|27.11|0
1744272410000|2025-04-10 08:06:50|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|7
1744272420000|2025-04-10 08:07:00|27.3|27.05|27.32|27.07|27.32|27.07|27.3|27.05|3
1744272430000|2025-04-10 08:07:10|27.3|27.05|27.21|27.13|27.3|27.13|27.21|27.05|0
1744272440000|2025-04-10 08:07:20|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1744272450000|2025-04-10 08:07:30|27.32|27.07|27.34|27.09|27.34|27.09|27.32|27.07|0
1744272460000|2025-04-10 08:07:40|27.26|27.18|27.37|27.12|27.37|27.18|27.26|27.1|0
1744272470000|2025-04-10 08:07:50|27.39|27.14|27.31|27.23|27.4|27.23|27.31|27.12|0
1744272480000|2025-04-10 08:08:00|27.4|27.15|27.4|27.15|27.4|27.23|27.31|27.14|5
1744272490000|2025-04-10 08:08:10|27.44|27.19|27.42|27.17|27.44|27.28|27.34|27.17|0
1744272500000|2025-04-10 08:08:20|27.35|27.27|27.31|27.23|27.35|27.27|27.31|27.23|0
1744272520000|2025-04-10 08:08:40|27.39|27.14|27.39|27.14|27.39|27.14|27.39|27.14|0
1744272530000|2025-04-10 08:08:50|27.31|27.23|27.42|27.17|27.42|27.25|27.31|27.17|0
1744272540000|2025-04-10 08:09:00|27.44|27.19|27.33|27.25|27.44|27.27|27.33|27.19|0
1744272550000|2025-04-10 08:09:10|27.31|27.23|27.3|27.22|27.39|27.23|27.3|27.14|0
1744272560000|2025-04-10 08:09:20|27.32|27.24|27.41|27.16|27.41|27.24|27.32|27.16|0
1744272570000|2025-04-10 08:09:30|27.3|27.22|27.29|27.21|27.3|27.22|27.29|27.21|0
1744272600000|2025-04-10 08:10:00|27.35|27.1|27.24|27.16|27.35|27.16|27.24|27.08|23
1744272630000|2025-04-10 08:10:30|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|0
1744272640000|2025-04-10 08:10:40|27.24|27.16|27.28|27.2|27.28|27.2|27.24|27.16|0
1744272650000|2025-04-10 08:10:50|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|5
1744272680000|2025-04-10 08:11:20|||||||||1
1744272690000|2025-04-10 08:11:30|27.3|27.22|27.35|27.27|27.35|27.27|27.3|27.22|15
1744272710000|2025-04-10 08:11:50|27.36|27.28|27.42|27.34|27.42|27.34|27.36|27.28|7
1744272720000|2025-04-10 08:12:00|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|8
1744272750000|2025-04-10 08:12:30|27.42|27.34|27.43|27.35|27.43|27.35|27.42|27.34|2
1744272760000|2025-04-10 08:12:40|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1744272770000|2025-04-10 08:12:50|27.52|27.27|27.52|27.27|27.52|27.27|27.52|27.27|5
1744272780000|2025-04-10 08:13:00|27.44|27.36|27.53|27.28|27.53|27.36|27.44|27.28|2
1744272800000|2025-04-10 08:13:20|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|2
1744272810000|2025-04-10 08:13:30|27.53|27.28|27.49|27.41|27.53|27.41|27.47|27.28|3
1744272820000|2025-04-10 08:13:40|27.47|27.39|27.53|27.45|27.55|27.47|27.47|27.39|23
1744272830000|2025-04-10 08:13:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|186
1744272840000|2025-04-10 08:14:00|27.47|27.39|27.49|27.41|27.57|27.41|27.45|27.32|91
1744272870000|2025-04-10 08:14:30|27.56|27.31|27.58|27.33|27.58|27.33|27.56|27.31|0
1744272880000|2025-04-10 08:14:40|27.56|27.31|27.48|27.4|27.58|27.4|27.48|27.31|2
1744272890000|2025-04-10 08:14:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744272900000|2025-04-10 08:15:00|27.51|27.43|27.6|27.35|27.6|27.43|27.51|27.35|3
1744272910000|2025-04-10 08:15:10|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1744272920000|2025-04-10 08:15:20|27.5|27.42|27.47|27.39|27.5|27.42|27.45|27.37|19
1744272930000|2025-04-10 08:15:30|27.44|27.36|27.46|27.38|27.54|27.39|27.44|27.29|11
1744272940000|2025-04-10 08:15:40|27.44|27.36|27.48|27.4|27.5|27.42|27.44|27.36|0
1744272950000|2025-04-10 08:15:50|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|0
1744272960000|2025-04-10 08:16:00|27.52|27.44|27.63|27.38|27.63|27.46|27.52|27.36|2
1744272970000|2025-04-10 08:16:10|27.67|27.42|27.69|27.61|27.69|27.61|27.6|27.4|51
1744272980000|2025-04-10 08:16:20|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|6
1744272990000|2025-04-10 08:16:30|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|8
1744273000000|2025-04-10 08:16:40|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|14
1744273010000|2025-04-10 08:16:50|27.73|27.65|27.74|27.66|27.74|27.66|27.73|27.65|2
1744273020000|2025-04-10 08:17:00|27.71|27.63|27.71|27.63|27.74|27.66|27.69|27.61|11
1744273030000|2025-04-10 08:17:10|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|0
1744273040000|2025-04-10 08:17:20|27.74|27.66|27.69|27.61|27.74|27.66|27.67|27.59|12
1744273050000|2025-04-10 08:17:30|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|0
1744273060000|2025-04-10 08:17:40|27.69|27.61|27.69|27.61|27.69|27.61|27.67|27.59|0
1744273070000|2025-04-10 08:17:50|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|0
1744273080000|2025-04-10 08:18:00|27.73|27.65|27.73|27.65|27.75|27.67|27.73|27.65|41
1744273090000|2025-04-10 08:18:10|27.74|27.66|27.74|27.66|27.74|27.66|27.72|27.64|13
1744273100000|2025-04-10 08:18:20|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|22
1744273110000|2025-04-10 08:18:30|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|8
1744273120000|2025-04-10 08:18:40|27.76|27.68|27.87|27.62|27.87|27.68|27.76|27.62|212
1744273130000|2025-04-10 08:18:50|27.85|27.6|27.85|27.6|27.85|27.6|27.85|27.6|0
1744273140000|2025-04-10 08:19:00|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1744273150000|2025-04-10 08:19:10|||||||||2
1744273160000|2025-04-10 08:19:20|||||||||10
1744273170000|2025-04-10 08:19:30|27.77|27.69|27.77|27.69|27.79|27.71|27.77|27.69|2
1744273180000|2025-04-10 08:19:40|27.79|27.71|27.8|27.72|27.81|27.73|27.79|27.71|31
1744273190000|2025-04-10 08:19:50|27.79|27.71|27.78|27.53|27.85|27.71|27.67|27.53|59
1744273200000|2025-04-10 08:20:00|27.69|27.61|27.74|27.49|27.75|27.61|27.66|27.49|5
1744273210000|2025-04-10 08:20:10|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1744273230000|2025-04-10 08:20:30|27.73|27.65|27.73|27.65|27.73|27.65|27.73|27.65|5
1744273240000|2025-04-10 08:20:40|27.71|27.63|27.79|27.54|27.79|27.63|27.71|27.54|5
1744273250000|2025-04-10 08:20:50|27.68|27.6|27.79|27.54|27.79|27.63|27.68|27.53|9
1744273280000|2025-04-10 08:21:20|27.81|27.56|27.7|27.62|27.81|27.62|27.7|27.54|0
1744273290000|2025-04-10 08:21:30|27.78|27.53|27.72|27.64|27.78|27.64|27.7|27.53|0
1744273320000|2025-04-10 08:22:00|27.71|27.63|27.77|27.52|27.77|27.63|27.69|27.52|8
1744273340000|2025-04-10 08:22:20|27.71|27.63|27.68|27.6|27.71|27.63|27.68|27.6|0
1744273350000|2025-04-10 08:22:30|27.66|27.58|27.68|27.6|27.68|27.6|27.66|27.58|1
1744273360000|2025-04-10 08:22:40|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|8
1744273370000|2025-04-10 08:22:50|27.69|27.61|27.76|27.51|27.76|27.61|27.67|27.51|1
1744273380000|2025-04-10 08:23:00|27.68|27.6|27.79|27.54|27.79|27.63|27.68|27.54|5
1744273390000|2025-04-10 08:23:10|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|0
1744273400000|2025-04-10 08:23:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|2
1744273410000|2025-04-10 08:23:30|27.74|27.66|27.78|27.7|27.78|27.7|27.74|27.66|27
1744273420000|2025-04-10 08:23:40|27.79|27.71|27.8|27.72|27.88|27.72|27.79|27.63|16
1744273430000|2025-04-10 08:23:50|27.78|27.7|27.76|27.68|27.78|27.7|27.76|27.68|0
1744273440000|2025-04-10 08:24:00|27.78|27.7|27.81|27.73|27.81|27.73|27.78|27.7|2
1744273450000|2025-04-10 08:24:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744273460000|2025-04-10 08:24:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1744273470000|2025-04-10 08:24:30|27.81|27.73|27.96|27.71|27.96|27.73|27.81|27.68|1
1744273480000|2025-04-10 08:24:40|27.93|27.68|28|27.75|28.02|27.77|27.93|27.68|0
1744273490000|2025-04-10 08:24:50|28.02|27.77|28.03|27.78|28.03|27.86|27.94|27.77|0
1744273500000|2025-04-10 08:25:00|28.01|27.76|28.01|27.76|28.01|27.76|28.01|27.76|0
1744273510000|2025-04-10 08:25:10|27.92|27.84|27.98|27.73|27.98|27.84|27.89|27.72|0
1744273520000|2025-04-10 08:25:20|27.96|27.71|27.96|27.71|27.96|27.71|27.96|27.71|0
1744273530000|2025-04-10 08:25:30|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744273540000|2025-04-10 08:25:40|27.91|27.83|27.87|27.79|27.91|27.83|27.87|27.79|0
1744273550000|2025-04-10 08:25:50|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|0
1744273570000|2025-04-10 08:26:10|28|27.75|28|27.75|28|27.75|28|27.75|3
1744273580000|2025-04-10 08:26:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1744273590000|2025-04-10 08:26:30|27.89|27.81|27.85|27.77|27.89|27.81|27.85|27.77|9
1744273600000|2025-04-10 08:26:40|27.9|27.82|27.85|27.77|27.9|27.82|27.85|27.77|0
1744273610000|2025-04-10 08:26:50|27.93|27.68|27.93|27.68|27.93|27.68|27.93|27.68|34
1744273620000|2025-04-10 08:27:00|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1744273630000|2025-04-10 08:27:10|27.82|27.74|27.82|27.74|27.82|27.74|27.8|27.72|1
1744273640000|2025-04-10 08:27:20|27.84|27.76|27.9|27.65|27.9|27.76|27.82|27.65|35
1744273650000|2025-04-10 08:27:30|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744273660000|2025-04-10 08:27:40|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|109
1744273670000|2025-04-10 08:27:50|27.74|27.66|27.8|27.55|27.8|27.66|27.72|27.55|8
1744273680000|2025-04-10 08:28:00|27.69|27.61|27.61|27.53|27.76|27.61|27.61|27.48|10
1744273690000|2025-04-10 08:28:10|27.63|27.55|27.77|27.52|27.79|27.62|27.63|27.52|48
1744273700000|2025-04-10 08:28:20|27.68|27.6|27.79|27.54|27.79|27.6|27.68|27.52|0
1744273710000|2025-04-10 08:28:30|27.73|27.65|27.87|27.62|27.87|27.7|27.73|27.62|0
1744273720000|2025-04-10 08:28:40|27.85|27.6|27.77|27.52|27.87|27.62|27.77|27.52|0
1744273730000|2025-04-10 08:28:50|27.79|27.54|27.77|27.52|27.79|27.54|27.77|27.52|0
1744273740000|2025-04-10 08:29:00|27.79|27.54|27.81|27.56|27.81|27.56|27.79|27.54|2
1744273750000|2025-04-10 08:29:10|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744273760000|2025-04-10 08:29:20|27.74|27.66|27.73|27.65|27.76|27.68|27.73|27.65|18
1744273770000|2025-04-10 08:29:30|27.71|27.63|27.71|27.63|27.71|27.63|27.71|27.63|13
1744273790000|2025-04-10 08:29:50|27.79|27.54|27.71|27.63|27.79|27.63|27.71|27.54|17
1744273800000|2025-04-10 08:30:00|27.72|27.64|27.83|27.58|27.83|27.66|27.72|27.58|2
1744273810000|2025-04-10 08:30:10|27.85|27.6|27.82|27.57|27.85|27.66|27.72|27.55|4
1744273820000|2025-04-10 08:30:20|27.8|27.55|27.8|27.55|27.8|27.55|27.8|27.55|0
1744273830000|2025-04-10 08:30:30|27.82|27.57|27.8|27.55|27.82|27.57|27.8|27.55|0
1744273840000|2025-04-10 08:30:40|27.82|27.57|27.84|27.59|27.87|27.62|27.82|27.57|0
1744273850000|2025-04-10 08:30:50|27.76|27.68|27.76|27.68|27.77|27.69|27.76|27.68|17
1744273860000|2025-04-10 08:31:00|27.84|27.59|27.8|27.72|27.84|27.72|27.76|27.57|0
1744273870000|2025-04-10 08:31:10|27.78|27.7|27.88|27.63|27.88|27.7|27.78|27.61|35
1744273880000|2025-04-10 08:31:20|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1744273890000|2025-04-10 08:31:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1744273900000|2025-04-10 08:31:40|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1744273910000|2025-04-10 08:31:50|27.87|27.79|27.88|27.8|27.88|27.8|27.87|27.79|4
1744273920000|2025-04-10 08:32:00|27.86|27.78|27.97|27.89|27.97|27.89|27.86|27.78|26
1744273930000|2025-04-10 08:32:10|27.99|27.91|28.07|27.99|28.09|28.01|27.99|27.91|2
1744273940000|2025-04-10 08:32:20|28.09|28.01|28.19|27.94|28.21|28.01|28.09|27.94|2
1744273950000|2025-04-10 08:32:30|28.13|28.05|28.07|27.99|28.19|28.05|28.07|27.94|16
1744273960000|2025-04-10 08:32:40|28.1|28.02|28.2|27.95|28.2|28.02|28.08|27.91|25
1744273970000|2025-04-10 08:32:50|28.21|27.96|28.15|28.07|28.21|28.07|28.13|27.96|0
1744273980000|2025-04-10 08:33:00|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|11
1744273990000|2025-04-10 08:33:10|28.25|28.17|28.39|28.14|28.39|28.2|28.25|28.09|1
1744274000000|2025-04-10 08:33:20|28.44|28.19|28.49|28.24|28.49|28.28|28.36|28.19|0
1744274010000|2025-04-10 08:33:30|28.41|28.33|28.58|28.33|28.59|28.42|28.41|28.29|18
1744274020000|2025-04-10 08:33:40|28.49|28.41|28.53|28.45|28.58|28.45|28.49|28.33|1
1744274030000|2025-04-10 08:33:50|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|23
1744274040000|2025-04-10 08:34:00|28.48|28.4|28.43|28.35|28.48|28.4|28.43|28.35|22
1744274050000|2025-04-10 08:34:10|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|3
1744274060000|2025-04-10 08:34:20|28.38|28.3|28.39|28.31|28.39|28.31|28.34|28.26|2
1744274080000|2025-04-10 08:34:40|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1744274090000|2025-04-10 08:34:50|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1744274100000|2025-04-10 08:35:00|28.38|28.3|28.28|28.2|28.38|28.3|28.28|28.2|25
1744274110000|2025-04-10 08:35:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744274120000|2025-04-10 08:35:20|28.24|28.16|28.25|28.17|28.25|28.17|28.24|28.16|2
1744274140000|2025-04-10 08:35:40|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1744274150000|2025-04-10 08:35:50|28.31|28.06|28.29|28.04|28.31|28.12|28.2|28.04|3
1744274170000|2025-04-10 08:36:10|28.21|28.13|28.25|28.17|28.27|28.17|28.21|28.02|0
1744274180000|2025-04-10 08:36:20|28.31|28.06|28.23|28.15|28.31|28.15|28.23|28.04|0
1744274190000|2025-04-10 08:36:30|28.25|28.17|28.27|28.19|28.35|28.19|28.25|28.1|2
1744274200000|2025-04-10 08:36:40|28.3|28.22|28.37|28.12|28.39|28.22|28.3|28.12|4
1744274210000|2025-04-10 08:36:50|28.41|28.16|28.71|28.46|28.71|28.46|28.34|28.16|4
1744274220000|2025-04-10 08:37:00|28.63|28.55|28.87|28.62|28.87|28.69|28.63|28.47|13
1744274230000|2025-04-10 08:37:10|28.78|28.7|29.11|28.86|29.11|28.94|28.77|28.69|13
1744274240000|2025-04-10 08:37:20|29.13|28.88|29.26|29.01|29.26|29.01|29.13|28.88|72
1744274250000|2025-04-10 08:37:30|29.29|29.04|29.72|29.47|29.72|29.52|29.24|29.01|114
1744274260000|2025-04-10 08:37:40|29.75|29.5|29.69|29.61|29.97|29.77|29.69|29.5|104
1744274270000|2025-04-10 08:37:50|29.78|29.53|29.73|29.65|29.84|29.65|29.61|29.51|27
1744274280000|2025-04-10 08:38:00|29.75|29.67|29.91|29.83|30.21|30.01|29.75|29.61|34
1744274290000|2025-04-10 08:38:10|29.89|29.81|29.89|29.64|30.01|29.83|29.85|29.64|4
1744274300000|2025-04-10 08:38:20|29.88|29.63|29.64|29.39|29.88|29.63|29.64|29.39|1
1744274310000|2025-04-10 08:38:30|29.63|29.38|29.44|29.19|29.63|29.38|29.44|29.19|0
1744274320000|2025-04-10 08:38:40|29.46|29.21|29.26|29.18|29.49|29.35|29.26|29.12|1
1744274330000|2025-04-10 08:38:50|29.24|29.16|29.21|28.96|29.32|29.16|29.13|28.96|30
1744274340000|2025-04-10 08:39:00|29.17|28.92|28.9|28.65|29.17|28.92|28.81|28.65|0
1744274350000|2025-04-10 08:39:10|28.81|28.73|28.8|28.72|28.99|28.81|28.8|28.61|28
1744274360000|2025-04-10 08:39:20|28.88|28.63|28.84|28.59|28.88|28.7|28.78|28.59|5
1744274370000|2025-04-10 08:39:30|28.91|28.61|28.71|28.63|28.91|28.71|28.71|28.61|105
1744274380000|2025-04-10 08:39:40|28.75|28.67|28.83|28.75|28.94|28.77|28.75|28.59|11
1744274390000|2025-04-10 08:39:50|28.92|28.67|28.96|28.71|28.96|28.76|28.84|28.67|0
1744274400000|2025-04-10 08:40:00|28.94|28.69|28.79|28.71|28.94|28.71|28.79|28.66|0
1744274410000|2025-04-10 08:40:10|28.73|28.65|28.69|28.61|28.82|28.65|28.69|28.57|1
1744274420000|2025-04-10 08:40:20|28.6|28.44|28.55|28.47|28.68|28.52|28.55|28.43|21
1744274430000|2025-04-10 08:40:30|28.53|28.45|28.53|28.28|28.6|28.45|28.53|28.28|5
1744274440000|2025-04-10 08:40:40|28.56|28.31|28.56|28.31|28.56|28.39|28.47|28.29|0
1744274450000|2025-04-10 08:40:50|28.54|28.29|28.47|28.22|28.54|28.35|28.43|28.22|0
1744274460000|2025-04-10 08:41:00|28.36|28.28|28.43|28.18|28.44|28.28|28.35|28.18|0
1744274470000|2025-04-10 08:41:10|28.35|28.27|28.34|28.26|28.36|28.28|28.34|28.26|1
1744274480000|2025-04-10 08:41:20|28.43|28.18|28.42|28.17|28.47|28.33|28.34|28.17|11
1744274490000|2025-04-10 08:41:30|28.4|28.15|28.17|28.09|28.4|28.23|28.17|28.09|51
1744274500000|2025-04-10 08:41:40|28.19|28.11|28.32|28.07|28.32|28.11|28.19|28.05|0
1744274510000|2025-04-10 08:41:50|28.24|28.16|28.35|28.1|28.35|28.16|28.24|28.07|1
1744274520000|2025-04-10 08:42:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1744274530000|2025-04-10 08:42:10|28.29|28.21|28.24|28.16|28.37|28.21|28.24|28.12|0
1744274540000|2025-04-10 08:42:20|28.32|28.07|28.23|28.15|28.35|28.16|28.22|28.07|2
1744274550000|2025-04-10 08:42:30|28.3|28.05|28.42|28.17|28.42|28.17|28.3|28.05|3
1744274560000|2025-04-10 08:42:40|28.34|28.26|28.42|28.17|28.42|28.28|28.34|28.17|140
1744274570000|2025-04-10 08:42:50|28.4|28.15|28.4|28.15|28.4|28.15|28.4|28.15|0
1744274580000|2025-04-10 08:43:00|28.29|28.21|28.37|28.12|28.37|28.21|28.29|28.12|0
1744274590000|2025-04-10 08:43:10|28.35|28.1|28.35|28.1|28.35|28.1|28.35|28.1|0
1744274600000|2025-04-10 08:43:20|28.26|28.18|28.35|28.1|28.35|28.18|28.26|28.1|0
1744274610000|2025-04-10 08:43:30|28.26|28.18|28.35|28.1|28.35|28.18|28.24|28.1|0
1744274640000|2025-04-10 08:44:00|28.37|28.12|28.31|28.23|28.42|28.25|28.29|28.12|0
1744274650000|2025-04-10 08:44:10|28.37|28.12|28.37|28.12|28.37|28.21|28.29|28.12|1
1744274660000|2025-04-10 08:44:20|28.4|28.15|28.37|28.12|28.4|28.15|28.37|28.12|0
1744274670000|2025-04-10 08:44:30|28.35|28.1|28.3|28.05|28.35|28.1|28.28|28.03|0
1744274680000|2025-04-10 08:44:40|28.28|28.03|28.33|28.08|28.33|28.08|28.28|28.03|0
1744274700000|2025-04-10 08:45:00|28.24|28.16|28.28|28.03|28.32|28.16|28.24|28.03|1
1744274710000|2025-04-10 08:45:10|28.26|28.01|28.17|28.09|28.26|28.09|28.15|28.01|0
1744274720000|2025-04-10 08:45:20|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1744274730000|2025-04-10 08:45:30|28.14|28.06|28.22|27.97|28.22|28.06|28.14|27.97|10
1744274740000|2025-04-10 08:45:40|28.14|28.06|28.2|28.12|28.22|28.12|28.14|27.97|3
1744274750000|2025-04-10 08:45:50|28.22|28.14|28.19|28.11|28.22|28.14|28.19|28.11|0
1744274760000|2025-04-10 08:46:00|28.2|28.12|28.23|28.15|28.23|28.15|28.2|28.12|5
1744274780000|2025-04-10 08:46:20|28.24|28.16|28.38|28.13|28.38|28.19|28.24|28.08|4
1744274790000|2025-04-10 08:46:30|28.32|28.24|28.31|28.23|28.32|28.24|28.3|28.22|3
1744274800000|2025-04-10 08:46:40|28.33|28.25|28.33|28.25|28.42|28.25|28.33|28.17|0
1744274820000|2025-04-10 08:47:00|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|10
1744274830000|2025-04-10 08:47:10|28.41|28.16|28.41|28.16|28.41|28.16|28.41|28.16|0
1744274840000|2025-04-10 08:47:20|28.33|28.25|28.39|28.14|28.41|28.25|28.3|28.14|0
1744274860000|2025-04-10 08:47:40|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1744274870000|2025-04-10 08:47:50|28.33|28.25|28.36|28.28|28.36|28.28|28.33|28.25|0
1744274880000|2025-04-10 08:48:00|28.45|28.2|28.38|28.3|28.46|28.3|28.37|28.2|4
1744274890000|2025-04-10 08:48:10|28.37|28.29|28.36|28.28|28.37|28.29|28.36|28.28|0
1744274900000|2025-04-10 08:48:20|28.45|28.2|28.39|28.31|28.47|28.33|28.36|28.2|1
1744274910000|2025-04-10 08:48:30|28.4|28.32|28.45|28.37|28.45|28.37|28.4|28.32|2
1744274920000|2025-04-10 08:48:40|28.43|28.35|28.36|28.11|28.43|28.35|28.28|28.11|29
1744274930000|2025-04-10 08:48:50|28.27|28.19|28.22|27.97|28.27|28.19|28.13|27.95|23
1744274940000|2025-04-10 08:49:00|28.13|28.05|28.29|28.04|28.29|28.1|28.13|28.02|7
1744274970000|2025-04-10 08:49:30|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|0
1744274990000|2025-04-10 08:49:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744275020000|2025-04-10 08:50:20|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1744275040000|2025-04-10 08:50:40|28.35|28.1|28.37|28.12|28.37|28.12|28.35|28.1|4
1744275050000|2025-04-10 08:50:50|28.33|28.08|28.24|28.16|28.33|28.16|28.24|28.08|0
1744275060000|2025-04-10 08:51:00|28.23|28.15|28.05|27.97|28.23|28.15|28.05|27.91|12
1744275070000|2025-04-10 08:51:10|28.13|27.88|28.08|28|28.13|28|28.03|27.88|1
1744275080000|2025-04-10 08:51:20|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|0
1744275090000|2025-04-10 08:51:30|28.14|28.06|28.2|28.12|28.2|28.12|28.14|28.06|4
1744275100000|2025-04-10 08:51:40|28.28|28.03|28.28|28.03|28.3|28.11|28.19|28.03|0
1744275110000|2025-04-10 08:51:50|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|1
1744275120000|2025-04-10 08:52:00|28.29|28.04|28.2|28.12|28.29|28.12|28.2|28.04|0
1744275130000|2025-04-10 08:52:10|28.29|28.04|28.31|28.06|28.31|28.06|28.29|28.04|0
1744275140000|2025-04-10 08:52:20|28.33|28.08|28.22|28.14|28.33|28.19|28.22|28.08|0
1744275150000|2025-04-10 08:52:30|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|1
1744275160000|2025-04-10 08:52:40|28.28|28.03|28.22|28.14|28.28|28.14|28.22|28.03|0
1744275170000|2025-04-10 08:52:50|28.3|28.05|28.22|28.14|28.3|28.14|28.19|28.03|0
1744275190000|2025-04-10 08:53:10|28.3|28.05|28.19|28.11|28.3|28.14|28.19|28.05|0
1744275200000|2025-04-10 08:53:20|28.28|28.03|28.3|28.05|28.3|28.05|28.28|28.03|0
1744275210000|2025-04-10 08:53:30|28.32|28.07|28.32|28.07|28.32|28.07|28.32|28.07|0
1744275220000|2025-04-10 08:53:40|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1744275230000|2025-04-10 08:53:50|28.26|28.18|28.24|28.16|28.26|28.18|28.23|28.15|1
1744275240000|2025-04-10 08:54:00|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1744275250000|2025-04-10 08:54:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1744275260000|2025-04-10 08:54:20|28.31|28.23|28.37|28.12|28.37|28.23|28.29|28.12|3
1744275270000|2025-04-10 08:54:30|28.29|28.21|28.37|28.29|28.37|28.29|28.29|28.21|9
1744275290000|2025-04-10 08:54:50|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|0
1744275300000|2025-04-10 08:55:00|28.43|28.18|28.34|28.26|28.43|28.26|28.34|28.18|3
1744275310000|2025-04-10 08:55:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1744275330000|2025-04-10 08:55:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|2
1744275340000|2025-04-10 08:55:40|28.46|28.21|28.37|28.29|28.46|28.29|28.37|28.21|1
1744275350000|2025-04-10 08:55:50|28.46|28.21|28.4|28.32|28.46|28.32|28.38|28.21|0
1744275370000|2025-04-10 08:56:10|28.49|28.24|28.47|28.22|28.49|28.32|28.33|28.22|1
1744275380000|2025-04-10 08:56:20|||||||||9
1744275390000|2025-04-10 08:56:30|28.38|28.3|28.36|28.28|28.38|28.3|28.36|28.28|5
1744275400000|2025-04-10 08:56:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|8
1744275410000|2025-04-10 08:56:50|28.44|28.36|28.51|28.43|28.51|28.43|28.44|28.36|1
1744275420000|2025-04-10 08:57:00|28.55|28.3|28.51|28.43|28.6|28.43|28.51|28.3|345
1744275430000|2025-04-10 08:57:10|28.54|28.46|28.65|28.4|28.65|28.48|28.54|28.4|0
1744275440000|2025-04-10 08:57:20|28.56|28.48|28.54|28.46|28.6|28.48|28.51|28.35|0
1744275450000|2025-04-10 08:57:30|28.62|28.37|28.6|28.35|28.62|28.37|28.6|28.35|0
1744275460000|2025-04-10 08:57:40|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1744275480000|2025-04-10 08:58:00|28.54|28.46|28.56|28.48|28.56|28.48|28.54|28.46|1
1744275490000|2025-04-10 08:58:10|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744275500000|2025-04-10 08:58:20|28.51|28.43|28.53|28.28|28.53|28.43|28.51|28.28|0
1744275510000|2025-04-10 08:58:30|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|0
1744275520000|2025-04-10 08:58:40|28.42|28.34|28.36|28.28|28.42|28.34|28.34|28.26|3
1744275530000|2025-04-10 08:58:50|28.47|28.22|28.47|28.22|28.47|28.22|28.47|28.22|0
1744275540000|2025-04-10 08:59:00|28.41|28.33|28.44|28.36|28.44|28.36|28.41|28.33|0
1744275550000|2025-04-10 08:59:10|28.39|28.31|28.39|28.31|28.5|28.33|28.36|28.25|0
1744275560000|2025-04-10 08:59:20|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1744275570000|2025-04-10 08:59:30|28.39|28.31|28.5|28.25|28.5|28.33|28.39|28.25|0
1744275580000|2025-04-10 08:59:40|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|0
1744275590000|2025-04-10 08:59:50|28.5|28.25|28.38|28.3|28.5|28.33|28.38|28.25|0
1744275600000|2025-04-10 09:00:00|28.36|28.28|28.41|28.33|28.47|28.33|28.36|28.22|4
1744275610000|2025-04-10 09:00:10|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|0
1744275620000|2025-04-10 09:00:20|28.44|28.19|28.35|28.27|28.44|28.27|28.35|28.19|19
1744275630000|2025-04-10 09:00:30|28.33|28.25|28.44|28.19|28.44|28.27|28.33|28.19|0
1744275640000|2025-04-10 09:00:40|28.36|28.28|28.41|28.33|28.5|28.33|28.36|28.25|25
1744275660000|2025-04-10 09:01:00|28.39|28.31|28.39|28.31|28.41|28.33|28.39|28.31|0
1744275670000|2025-04-10 09:01:10|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|2
1744275690000|2025-04-10 09:01:30|28.41|28.33|28.43|28.35|28.45|28.37|28.41|28.33|7
1744275700000|2025-04-10 09:01:40|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|0
1744275710000|2025-04-10 09:01:50|28.56|28.31|28.48|28.4|28.56|28.4|28.48|28.31|0
1744275730000|2025-04-10 09:02:10|28.53|28.45|28.67|28.42|28.67|28.45|28.53|28.37|33
1744275740000|2025-04-10 09:02:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1744275750000|2025-04-10 09:02:30|28.69|28.44|28.73|28.48|28.73|28.57|28.62|28.44|21
1744275760000|2025-04-10 09:02:40|28.71|28.46|28.63|28.55|28.71|28.55|28.63|28.46|1
1744275770000|2025-04-10 09:02:50|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1744275780000|2025-04-10 09:03:00|28.6|28.52|28.55|28.47|28.6|28.52|28.55|28.47|21
1744275790000|2025-04-10 09:03:10|28.54|28.46|28.44|28.36|28.54|28.46|28.44|28.36|4
1744275800000|2025-04-10 09:03:20|28.45|28.37|28.5|28.42|28.58|28.42|28.45|28.31|14
1744275810000|2025-04-10 09:03:30|||||||||2
1744275820000|2025-04-10 09:03:40|28.47|28.39|28.45|28.37|28.47|28.39|28.45|28.37|3
1744275840000|2025-04-10 09:04:00|||||||||420
1744275850000|2025-04-10 09:04:10|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|1
1744275860000|2025-04-10 09:04:20|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|5
1744275870000|2025-04-10 09:04:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|11
1744275880000|2025-04-10 09:04:40|28.43|28.35|28.41|28.33|28.43|28.35|28.41|28.33|10
1744275900000|2025-04-10 09:05:00|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|11
1744275910000|2025-04-10 09:05:10|28.36|28.28|28.35|28.27|28.44|28.28|28.35|28.19|2
1744275920000|2025-04-10 09:05:20|28.38|28.3|28.37|28.29|28.45|28.31|28.37|28.2|5
1744275930000|2025-04-10 09:05:30|28.39|28.31|28.36|28.28|28.39|28.31|28.36|28.28|13
1744275940000|2025-04-10 09:05:40|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|3
1744275960000|2025-04-10 09:06:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744275970000|2025-04-10 09:06:10|28.39|28.31|28.39|28.31|28.39|28.31|28.39|28.31|0
1744275990000|2025-04-10 09:06:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744276000000|2025-04-10 09:06:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1744276010000|2025-04-10 09:06:50|28.39|28.31|28.43|28.35|28.52|28.35|28.39|28.27|13
1744276040000|2025-04-10 09:07:20|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1744276050000|2025-04-10 09:07:30|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744276060000|2025-04-10 09:07:40|28.37|28.29|28.38|28.3|28.38|28.3|28.37|28.29|21
1744276090000|2025-04-10 09:08:10|28.39|28.31|28.46|28.38|28.52|28.38|28.39|28.27|7
1744276100000|2025-04-10 09:08:20|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|1
1744276120000|2025-04-10 09:08:40|28.53|28.28|28.48|28.4|28.56|28.4|28.45|28.28|7
1744276130000|2025-04-10 09:08:50|28.5|28.42|28.64|28.39|28.66|28.45|28.5|28.39|1
1744276140000|2025-04-10 09:09:00|28.55|28.47|28.55|28.47|28.66|28.47|28.55|28.39|0
1744276150000|2025-04-10 09:09:10|28.64|28.39|28.66|28.41|28.66|28.49|28.57|28.39|0
1744276160000|2025-04-10 09:09:20|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1744276180000|2025-04-10 09:09:40|28.66|28.41|28.66|28.41|28.66|28.49|28.57|28.41|0
1744276190000|2025-04-10 09:09:50|28.57|28.49|28.55|28.47|28.57|28.49|28.55|28.47|0
1744276200000|2025-04-10 09:10:00|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|8
1744276210000|2025-04-10 09:10:10|28.55|28.47|28.52|28.44|28.55|28.47|28.52|28.44|5
1744276220000|2025-04-10 09:10:20|28.5|28.42|28.65|28.4|28.65|28.44|28.5|28.36|0
1744276230000|2025-04-10 09:10:30|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1744276240000|2025-04-10 09:10:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|3
1744276260000|2025-04-10 09:11:00|28.53|28.45|28.55|28.47|28.55|28.47|28.53|28.45|1
1744276270000|2025-04-10 09:11:10|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1744276280000|2025-04-10 09:11:20|28.47|28.39|28.47|28.39|28.49|28.41|28.47|28.39|9
1744276290000|2025-04-10 09:11:30|28.53|28.28|28.44|28.36|28.53|28.36|28.44|28.28|3
1744276320000|2025-04-10 09:12:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|6
1744276340000|2025-04-10 09:12:20|28.4|28.32|28.36|28.28|28.4|28.32|28.36|28.28|17
1744276350000|2025-04-10 09:12:30|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744276360000|2025-04-10 09:12:40|28.32|28.24|28.32|28.24|28.32|28.24|28.32|28.24|0
1744276370000|2025-04-10 09:12:50|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|0
1744276380000|2025-04-10 09:13:00|||||||||5
1744276390000|2025-04-10 09:13:10|28.34|28.26|28.34|28.26|28.34|28.26|28.34|28.26|0
1744276420000|2025-04-10 09:13:40|||||||||6
1744276430000|2025-04-10 09:13:50|||||||||1
1744276440000|2025-04-10 09:14:00|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744276450000|2025-04-10 09:14:10|28.35|28.27|28.35|28.27|28.44|28.27|28.35|28.19|4
1744276460000|2025-04-10 09:14:20|28.33|28.25|28.39|28.14|28.39|28.25|28.31|28.14|14
1744276470000|2025-04-10 09:14:30|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|5
1744276480000|2025-04-10 09:14:40|28.26|28.18|28.28|28.2|28.28|28.2|28.26|28.18|5
1744276490000|2025-04-10 09:14:50|28.27|28.19|28.27|28.19|28.38|28.19|28.23|28.13|10
1744276500000|2025-04-10 09:15:00|28.29|28.21|28.24|28.16|28.37|28.23|28.24|28.12|37
1744276510000|2025-04-10 09:15:10|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|19
1744276520000|2025-04-10 09:15:20|28.23|28.15|28.32|28.24|28.32|28.24|28.23|28.15|12
1744276530000|2025-04-10 09:15:30|28.34|28.26|28.31|28.23|28.34|28.26|28.31|28.23|2
1744276540000|2025-04-10 09:15:40|28.34|28.26|28.34|28.26|28.36|28.28|28.34|28.26|0
1744276550000|2025-04-10 09:15:50|28.31|28.23|28.31|28.23|28.34|28.26|28.31|28.23|0
1744276570000|2025-04-10 09:16:10|28.29|28.21|28.35|28.1|28.35|28.21|28.26|28.1|4
1744276580000|2025-04-10 09:16:20|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|6
1744276590000|2025-04-10 09:16:30|28.31|28.23|28.42|28.17|28.42|28.23|28.31|28.17|4
1744276600000|2025-04-10 09:16:40|28.31|28.23|28.22|28.14|28.31|28.23|28.22|28.14|11
1744276610000|2025-04-10 09:16:50|28.23|28.15|28.22|28.14|28.25|28.17|28.18|28.1|16
1744276620000|2025-04-10 09:17:00|28.24|28.16|28.24|28.16|28.25|28.17|28.24|28.16|4
1744276630000|2025-04-10 09:17:10|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1744276640000|2025-04-10 09:17:20|28.37|28.12|28.35|28.1|28.37|28.12|28.35|28.1|2
1744276650000|2025-04-10 09:17:30|28.37|28.12|28.29|28.21|28.37|28.21|28.29|28.12|0
1744276680000|2025-04-10 09:18:00|28.33|28.25|28.31|28.23|28.33|28.25|28.31|28.23|0
1744276690000|2025-04-10 09:18:10|28.34|28.26|28.36|28.28|28.36|28.28|28.34|28.26|2
1744276700000|2025-04-10 09:18:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744276710000|2025-04-10 09:18:30|28.41|28.33|28.5|28.25|28.5|28.33|28.41|28.25|6
1744276720000|2025-04-10 09:18:40|28.41|28.33|28.38|28.3|28.41|28.33|28.38|28.3|1
1744276740000|2025-04-10 09:19:00|28.36|28.28|28.34|28.26|28.44|28.28|28.31|28.15|0
1744276760000|2025-04-10 09:19:20|28.31|28.23|28.31|28.23|28.42|28.31|28.31|28.15|0
1744276770000|2025-04-10 09:19:30|28.4|28.15|28.37|28.12|28.4|28.15|28.37|28.12|0
1744276780000|2025-04-10 09:19:40|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|0
1744276800000|2025-04-10 09:20:00|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|2
1744276810000|2025-04-10 09:20:10|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|1
1744276820000|2025-04-10 09:20:20|28.36|28.11|28.36|28.11|28.36|28.11|28.36|28.11|0
1744276830000|2025-04-10 09:20:30|28.27|28.19|28.26|28.18|28.27|28.19|28.26|28.18|0
1744276850000|2025-04-10 09:20:50|28.34|28.09|28.29|28.04|28.34|28.13|28.21|28.04|0
1744276860000|2025-04-10 09:21:00|28.2|28.12|28.16|28.08|28.2|28.12|28.14|28.06|2
1744276880000|2025-04-10 09:21:20|||||||||2
1744276890000|2025-04-10 09:21:30|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|1
1744276900000|2025-04-10 09:21:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|2
1744276920000|2025-04-10 09:22:00|28.23|27.98|28.1|28.02|28.23|28.07|28.1|27.98|101
1744276930000|2025-04-10 09:22:10|28.07|27.99|28|27.92|28.07|27.99|28|27.92|12
1744276940000|2025-04-10 09:22:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|2
1744276950000|2025-04-10 09:22:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1744276960000|2025-04-10 09:22:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1744276970000|2025-04-10 09:22:50|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|8
1744276980000|2025-04-10 09:23:00|27.96|27.88|27.95|27.87|27.96|27.88|27.95|27.87|4
1744276990000|2025-04-10 09:23:10|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|16
1744277020000|2025-04-10 09:23:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1744277040000|2025-04-10 09:24:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|7
1744277050000|2025-04-10 09:24:10|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|1
1744277060000|2025-04-10 09:24:20|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1744277070000|2025-04-10 09:24:30|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|1
1744277080000|2025-04-10 09:24:40|28|27.92|27.98|27.9|28|27.92|27.98|27.9|0
1744277090000|2025-04-10 09:24:50|28|27.92|27.97|27.89|28|27.92|27.97|27.89|0
1744277100000|2025-04-10 09:25:00|28|27.92|28.03|27.78|28.03|27.92|27.95|27.78|13
1744277110000|2025-04-10 09:25:10|27.95|27.87|28.06|27.81|28.06|27.89|27.95|27.81|1
1744277120000|2025-04-10 09:25:20|27.98|27.9|27.98|27.9|28.06|27.9|27.98|27.81|0
1744277130000|2025-04-10 09:25:30|28.06|27.81|27.97|27.89|28.06|27.9|27.97|27.81|0
1744277140000|2025-04-10 09:25:40|||||||||2
1744277150000|2025-04-10 09:25:50|27.98|27.9|28.05|27.97|28.05|27.97|27.98|27.9|2
1744277160000|2025-04-10 09:26:00|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1744277170000|2025-04-10 09:26:10|28.08|28|28.08|28|28.08|28|28.08|28|17
1744277180000|2025-04-10 09:26:20|||||||||1
1744277190000|2025-04-10 09:26:30|28.06|27.98|28.14|27.89|28.14|27.98|28.05|27.89|4
1744277210000|2025-04-10 09:26:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|4
1744277220000|2025-04-10 09:27:00|28.07|27.99|28.09|28.01|28.09|28.01|28.07|27.99|2
1744277230000|2025-04-10 09:27:10|28.11|28.03|28.13|28.05|28.13|28.05|28.11|28.03|9
1744277240000|2025-04-10 09:27:20|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1744277270000|2025-04-10 09:27:50|28.16|28.08|28.3|28.05|28.3|28.14|28.16|28.05|14
1744277280000|2025-04-10 09:28:00|28.21|28.13|28.22|28.14|28.29|28.14|28.16|28|6
1744277300000|2025-04-10 09:28:20|28.3|28.05|28.22|28.14|28.3|28.14|28.22|28.05|0
1744277360000|2025-04-10 09:29:20|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1744277370000|2025-04-10 09:29:30|28.35|28.1|28.35|28.1|28.35|28.1|28.35|28.1|3
1744277380000|2025-04-10 09:29:40|28.26|28.18|28.37|28.12|28.37|28.2|28.26|28.12|0
1744277390000|2025-04-10 09:29:50|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1744277400000|2025-04-10 09:30:00|28.34|28.09|28.32|28.07|28.34|28.09|28.32|28.07|2
1744277410000|2025-04-10 09:30:10|28.25|28.17|28.25|28.17|28.27|28.19|28.25|28.17|0
1744277420000|2025-04-10 09:30:20|28.27|28.19|28.22|28.14|28.3|28.19|28.22|28.05|20
1744277440000|2025-04-10 09:30:40|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1744277450000|2025-04-10 09:30:50|28.28|28.03|28.3|28.05|28.3|28.05|28.28|28.03|1
1744277460000|2025-04-10 09:31:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744277490000|2025-04-10 09:31:30|||||||||1
1744277510000|2025-04-10 09:31:50|28.21|28.13|28.21|28.13|28.3|28.13|28.19|28.05|2
1744277520000|2025-04-10 09:32:00|28.19|28.11|28.24|28.16|28.24|28.16|28.17|28.09|0
1744277530000|2025-04-10 09:32:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744277540000|2025-04-10 09:32:20|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1744277550000|2025-04-10 09:32:30|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1744277560000|2025-04-10 09:32:40|28.21|28.13|28.3|28.05|28.3|28.13|28.21|28.05|0
1744277570000|2025-04-10 09:32:50|28.32|28.07|28.21|28.13|28.32|28.13|28.21|28.05|0
1744277580000|2025-04-10 09:33:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1744277590000|2025-04-10 09:33:10|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1744277600000|2025-04-10 09:33:20|28.21|28.13|28.21|28.13|28.3|28.13|28.21|28.05|0
1744277610000|2025-04-10 09:33:30|28.17|28.09|28.22|28.14|28.22|28.14|28.17|28.09|4
1744277630000|2025-04-10 09:33:50|28.24|28.16|28.22|28.14|28.24|28.16|28.22|28.14|0
1744277640000|2025-04-10 09:34:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1744277650000|2025-04-10 09:34:10|28.3|28.05|28.22|28.14|28.3|28.14|28.22|28.05|0
1744277700000|2025-04-10 09:35:00|28.19|28.11|28.22|28.14|28.3|28.14|28.19|28.05|3
1744277710000|2025-04-10 09:35:10|28.23|28.15|28.23|28.15|28.25|28.17|28.23|28.15|17
1744277720000|2025-04-10 09:35:20|28.25|28.17|28.24|28.16|28.25|28.17|28.21|28.13|1
1744277760000|2025-04-10 09:36:00|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1744277780000|2025-04-10 09:36:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1744277790000|2025-04-10 09:36:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|32
1744277800000|2025-04-10 09:36:40|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|2
1744277810000|2025-04-10 09:36:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1744277820000|2025-04-10 09:37:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744277830000|2025-04-10 09:37:10|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|1
1744277840000|2025-04-10 09:37:20|28.14|28.06|28.08|28|28.14|28.06|28.06|27.98|4
1744277850000|2025-04-10 09:37:30|28.06|27.98|28.06|27.98|28.14|27.98|28.06|27.89|0
1744277860000|2025-04-10 09:37:40|28.14|27.89|28.05|27.97|28.14|27.97|28.05|27.89|0
1744277920000|2025-04-10 09:38:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1744277950000|2025-04-10 09:39:10|28.08|28|28.08|28|28.08|28|28.08|28|0
1744277960000|2025-04-10 09:39:20|28.06|27.98|28.13|28.05|28.13|28.05|28.06|27.98|4
1744277970000|2025-04-10 09:39:30|28.11|28.03|28.28|28.03|28.28|28.11|28.11|28.03|27
1744277980000|2025-04-10 09:39:40|28.19|28.11|28.25|28|28.25|28.11|28.17|28|0
1744277990000|2025-04-10 09:39:50|28.19|28.11|28.28|28.03|28.28|28.11|28.19|28.03|0
1744278000000|2025-04-10 09:40:00|28.26|28.01|28.16|27.91|28.26|28.09|28.12|27.91|2
1744278010000|2025-04-10 09:40:10|28.18|27.93|28.17|28.09|28.18|28.09|28.12|27.93|0
1744278020000|2025-04-10 09:40:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1744278030000|2025-04-10 09:40:30|28.17|28.09|28.21|28.13|28.28|28.13|28.17|28.03|2
1744278040000|2025-04-10 09:40:40|28.25|28.17|28.31|28.23|28.37|28.23|28.25|28.12|7
1744278050000|2025-04-10 09:40:50|28.39|28.14|28.28|28.2|28.39|28.2|28.28|28.12|0
1744278060000|2025-04-10 09:41:00|28.36|28.11|28.28|28.2|28.36|28.2|28.28|28.11|0
1744278080000|2025-04-10 09:41:20|28.37|28.12|28.37|28.12|28.37|28.12|28.37|28.12|0
1744278090000|2025-04-10 09:41:30|28.28|28.2|28.31|28.23|28.31|28.23|28.28|28.2|0
1744278100000|2025-04-10 09:41:40|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|1
1744278130000|2025-04-10 09:42:10|28.25|28.17|28.25|28.17|28.25|28.17|28.25|28.17|0
1744278140000|2025-04-10 09:42:20|28.28|28.2|28.26|28.18|28.28|28.2|28.26|28.18|1
1744278150000|2025-04-10 09:42:30|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1744278160000|2025-04-10 09:42:40|28.26|28.18|28.21|28.13|28.26|28.18|28.21|28.13|0
1744278170000|2025-04-10 09:42:50|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|4
1744278180000|2025-04-10 09:43:00|28.24|28.16|28.19|28.11|28.3|28.16|28.19|28.03|0
1744278190000|2025-04-10 09:43:10|28.28|28.03|28.19|28.11|28.28|28.11|28.19|28.03|0
1744278210000|2025-04-10 09:43:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|2
1744278220000|2025-04-10 09:43:40|28.27|28.02|28.24|28.16|28.27|28.16|28.19|28.02|0
1744278230000|2025-04-10 09:43:50|28.21|28.13|28.19|28.11|28.3|28.13|28.19|28.03|1
1744278260000|2025-04-10 09:44:20|28.27|28.02|28.27|28.02|28.27|28.02|28.27|28.02|2
1744278290000|2025-04-10 09:44:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744278310000|2025-04-10 09:45:10|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|2
1744278320000|2025-04-10 09:45:20|28.26|28.01|28.17|28.09|28.26|28.09|28.17|28.01|0
1744278340000|2025-04-10 09:45:40|28.2|28.12|28.26|28.01|28.26|28.12|28.18|28.01|1
1744278360000|2025-04-10 09:46:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744278370000|2025-04-10 09:46:10|28.26|28.01|28.26|28.01|28.26|28.01|28.26|28.01|0
1744278380000|2025-04-10 09:46:20|28.18|28.1|28.17|28.09|28.18|28.1|28.17|28.09|0
1744278390000|2025-04-10 09:46:30|28.18|28.1|28.18|28.1|28.2|28.12|28.18|28.1|2
1744278400000|2025-04-10 09:46:40|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|9
1744278410000|2025-04-10 09:46:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1744278420000|2025-04-10 09:47:00|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744278430000|2025-04-10 09:47:10|28.19|28.11|28.24|28.16|28.24|28.16|28.19|28.11|40
1744278450000|2025-04-10 09:47:30|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|11
1744278460000|2025-04-10 09:47:40|28.3|28.22|28.28|28.2|28.31|28.23|28.28|28.2|4
1744278480000|2025-04-10 09:48:00|28.23|28.15|28.22|28.14|28.23|28.15|28.22|28.14|4
1744278500000|2025-04-10 09:48:20|28.3|28.05|28.22|28.14|28.3|28.14|28.22|28.01|0
1744278510000|2025-04-10 09:48:30|28.24|28.16|28.26|28.01|28.3|28.16|28.22|28.01|0
1744278530000|2025-04-10 09:48:50|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1744278550000|2025-04-10 09:49:10|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|0
1744278560000|2025-04-10 09:49:20|28.2|28.12|28.19|28.11|28.2|28.12|28.19|28.11|0
1744278570000|2025-04-10 09:49:30|28.23|27.98|28.19|28.11|28.28|28.11|28.19|27.98|0
1744278580000|2025-04-10 09:49:40|28.23|27.98|28.23|27.98|28.23|27.98|28.23|27.98|0
1744278590000|2025-04-10 09:49:50|28.14|28.06|28.14|28.06|28.17|28.09|28.14|28.06|0
1744278600000|2025-04-10 09:50:00|28.13|28.05|28.12|28.04|28.13|28.05|28.12|28.04|5
1744278610000|2025-04-10 09:50:10|28.11|28.03|28.1|28.02|28.11|28.03|28.1|28.02|14
1744278620000|2025-04-10 09:50:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1744278630000|2025-04-10 09:50:30|28.08|28|28.12|28.04|28.12|28.04|28.08|28|0
1744278650000|2025-04-10 09:50:50|28.21|27.96|28.17|27.92|28.21|27.96|28.17|27.92|3
1744278670000|2025-04-10 09:51:10|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|1
1744278680000|2025-04-10 09:51:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1744278700000|2025-04-10 09:51:40|28.13|27.88|28.04|27.96|28.13|27.96|28.04|27.87|1
1744278720000|2025-04-10 09:52:00|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|0
1744278730000|2025-04-10 09:52:10|28.03|27.95|27.99|27.91|28.03|27.95|27.99|27.91|0
1744278740000|2025-04-10 09:52:20|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|3
1744278750000|2025-04-10 09:52:30|||||||||1
1744278760000|2025-04-10 09:52:40|27.93|27.85|27.95|27.87|27.95|27.87|27.92|27.84|0
1744278770000|2025-04-10 09:52:50|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|0
1744278780000|2025-04-10 09:53:00|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1744278790000|2025-04-10 09:53:10|27.94|27.86|27.92|27.84|27.94|27.86|27.92|27.84|8
1744278800000|2025-04-10 09:53:20|27.99|27.91|28.02|27.77|28.03|27.91|27.92|27.77|1
1744278810000|2025-04-10 09:53:30|28|27.75|27.99|27.91|28.02|27.91|27.94|27.75|1
1744278830000|2025-04-10 09:53:50|28.01|27.93|27.96|27.88|28.01|27.93|27.94|27.86|130
1744278840000|2025-04-10 09:54:00|27.94|27.86|27.86|27.78|27.94|27.86|27.85|27.77|14
1744278850000|2025-04-10 09:54:10|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|34
1744278860000|2025-04-10 09:54:20|27.96|27.71|27.87|27.79|27.96|27.81|27.87|27.71|1
1744278870000|2025-04-10 09:54:30|27.91|27.83|27.86|27.78|27.99|27.83|27.86|27.7|0
1744278880000|2025-04-10 09:54:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|48
1744278890000|2025-04-10 09:54:50|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|0
1744278900000|2025-04-10 09:55:00|27.84|27.76|27.9|27.65|27.9|27.76|27.81|27.65|2
1744278910000|2025-04-10 09:55:10|27.84|27.76|27.82|27.74|27.92|27.76|27.82|27.65|0
1744278920000|2025-04-10 09:55:20|27.9|27.65|27.84|27.76|27.9|27.76|27.82|27.65|0
1744278930000|2025-04-10 09:55:30|27.82|27.74|27.82|27.74|27.9|27.76|27.82|27.65|0
1744278940000|2025-04-10 09:55:40|27.9|27.65|27.81|27.73|27.9|27.73|27.81|27.65|0
1744278950000|2025-04-10 09:55:50|27.84|27.76|27.82|27.74|27.84|27.76|27.81|27.73|2
1744278960000|2025-04-10 09:56:00|27.9|27.65|27.89|27.64|27.9|27.76|27.81|27.64|3
1744278970000|2025-04-10 09:56:10|27.81|27.73|27.78|27.7|27.87|27.73|27.78|27.62|0
1744278980000|2025-04-10 09:56:20|27.8|27.72|27.8|27.72|27.89|27.75|27.8|27.64|0
1744278990000|2025-04-10 09:56:30|27.82|27.74|27.86|27.61|27.88|27.74|27.8|27.61|0
1744279000000|2025-04-10 09:56:40|27.78|27.7|27.88|27.63|27.88|27.72|27.78|27.61|0
1744279010000|2025-04-10 09:56:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744279020000|2025-04-10 09:57:00|27.74|27.66|27.74|27.66|27.75|27.67|27.74|27.66|0
1744279030000|2025-04-10 09:57:10|27.75|27.67|27.73|27.65|27.83|27.69|27.73|27.58|8
1744279040000|2025-04-10 09:57:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1744279070000|2025-04-10 09:57:50|27.8|27.55|27.71|27.63|27.8|27.63|27.71|27.55|0
1744279090000|2025-04-10 09:58:10|27.72|27.64|27.71|27.63|27.72|27.64|27.71|27.63|0
1744279100000|2025-04-10 09:58:20|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|4
1744279110000|2025-04-10 09:58:30|27.83|27.58|27.72|27.64|27.83|27.64|27.72|27.56|0
1744279120000|2025-04-10 09:58:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744279130000|2025-04-10 09:58:50|27.74|27.66|27.73|27.65|27.74|27.66|27.7|27.62|1
1744279140000|2025-04-10 09:59:00|27.81|27.56|27.75|27.67|27.83|27.67|27.75|27.56|0
1744279160000|2025-04-10 09:59:20|27.77|27.69|27.91|27.66|27.91|27.74|27.77|27.66|2
1744279170000|2025-04-10 09:59:30|27.83|27.75|27.91|27.66|27.91|27.77|27.83|27.66|0
1744279180000|2025-04-10 09:59:40|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1744279190000|2025-04-10 09:59:50|27.85|27.77|27.83|27.75|27.85|27.77|27.83|27.75|0
1744279200000|2025-04-10 10:00:00|27.91|27.66|27.83|27.75|27.91|27.75|27.83|27.66|0
1744279210000|2025-04-10 10:00:10|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1744279220000|2025-04-10 10:00:20|27.93|27.68|27.91|27.66|27.93|27.77|27.85|27.66|0
1744279230000|2025-04-10 10:00:30|27.86|27.61|27.77|27.69|27.86|27.69|27.77|27.6|2
1744279240000|2025-04-10 10:00:40|27.85|27.6|27.76|27.68|27.85|27.69|27.76|27.6|0
1744279250000|2025-04-10 10:00:50|27.77|27.69|27.82|27.74|27.82|27.74|27.77|27.69|12
1744279260000|2025-04-10 10:01:00|27.91|27.66|27.91|27.66|27.93|27.68|27.91|27.66|0
1744279290000|2025-04-10 10:01:30|27.82|27.74|27.82|27.74|27.82|27.74|27.82|27.74|0
1744279310000|2025-04-10 10:01:50|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1744279320000|2025-04-10 10:02:00|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|1
1744279330000|2025-04-10 10:02:10|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744279340000|2025-04-10 10:02:20|27.85|27.6|27.77|27.69|27.85|27.71|27.77|27.6|0
1744279360000|2025-04-10 10:02:40|27.85|27.6|27.77|27.69|27.85|27.69|27.77|27.6|0
1744279370000|2025-04-10 10:02:50|27.85|27.6|27.77|27.69|27.85|27.69|27.77|27.6|0
1744279380000|2025-04-10 10:03:00|27.79|27.71|27.79|27.71|27.8|27.72|27.79|27.71|0
1744279390000|2025-04-10 10:03:10|27.77|27.69|27.77|27.69|27.77|27.69|27.77|27.69|0
1744279430000|2025-04-10 10:03:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|1
1744279440000|2025-04-10 10:04:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1744279450000|2025-04-10 10:04:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|6
1744279460000|2025-04-10 10:04:20|27.84|27.59|27.84|27.59|27.84|27.59|27.84|27.59|0
1744279470000|2025-04-10 10:04:30|27.8|27.55|27.67|27.59|27.8|27.63|27.67|27.55|0
1744279480000|2025-04-10 10:04:40|27.76|27.51|27.76|27.51|27.76|27.51|27.76|27.51|0
1744279500000|2025-04-10 10:05:00|27.67|27.59|27.66|27.58|27.75|27.59|27.66|27.5|2
1744279510000|2025-04-10 10:05:10|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1744279520000|2025-04-10 10:05:20|||||||||3
1744279540000|2025-04-10 10:05:40|27.69|27.61|27.72|27.64|27.72|27.64|27.69|27.61|0
1744279550000|2025-04-10 10:05:50|||||||||1
1744279560000|2025-04-10 10:06:00|||||||||6
1744279590000|2025-04-10 10:06:30|27.74|27.66|27.71|27.63|27.74|27.66|27.71|27.63|0
1744279600000|2025-04-10 10:06:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1744279630000|2025-04-10 10:07:10|27.65|27.57|27.75|27.5|27.75|27.57|27.65|27.46|0
1744279640000|2025-04-10 10:07:20|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|0
1744279660000|2025-04-10 10:07:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|1
1744279670000|2025-04-10 10:07:50|27.64|27.56|27.64|27.56|27.64|27.56|27.59|27.51|0
1744279680000|2025-04-10 10:08:00|27.63|27.55|27.56|27.48|27.63|27.55|27.56|27.48|3
1744279690000|2025-04-10 10:08:10|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|3
1744279700000|2025-04-10 10:08:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1744279710000|2025-04-10 10:08:30|27.59|27.34|27.53|27.45|27.59|27.45|27.5|27.34|0
1744279720000|2025-04-10 10:08:40|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1744279740000|2025-04-10 10:09:00|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|7
1744279750000|2025-04-10 10:09:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|0
1744279760000|2025-04-10 10:09:20|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|0
1744279770000|2025-04-10 10:09:30|27.5|27.42|27.54|27.29|27.58|27.42|27.5|27.29|3
1744279790000|2025-04-10 10:09:50|27.5|27.42|27.55|27.47|27.55|27.47|27.5|27.42|1
1744279800000|2025-04-10 10:10:00|27.53|27.45|27.59|27.34|27.59|27.45|27.5|27.34|0
1744279810000|2025-04-10 10:10:10|27.5|27.42|27.43|27.35|27.5|27.42|27.43|27.35|0
1744279820000|2025-04-10 10:10:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1744279830000|2025-04-10 10:10:30|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|1
1744279850000|2025-04-10 10:10:50|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|0
1744279860000|2025-04-10 10:11:00|27.54|27.29|27.4|27.32|27.54|27.37|27.38|27.29|0
1744279880000|2025-04-10 10:11:20|27.38|27.3|27.45|27.37|27.45|27.37|27.38|27.3|1
1744279900000|2025-04-10 10:11:40|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1744279920000|2025-04-10 10:12:00|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1744279930000|2025-04-10 10:12:10|27.43|27.35|27.45|27.37|27.45|27.37|27.43|27.35|0
1744279940000|2025-04-10 10:12:20|27.44|27.36|27.42|27.34|27.44|27.36|27.42|27.34|0
1744279950000|2025-04-10 10:12:30|27.4|27.32|27.35|27.27|27.48|27.32|27.35|27.23|19
1744279960000|2025-04-10 10:12:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1744279970000|2025-04-10 10:12:50|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|6
1744280000000|2025-04-10 10:13:20|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|0
1744280060000|2025-04-10 10:14:20|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744280070000|2025-04-10 10:14:30|27.27|27.19|27.21|27.13|27.27|27.19|27.21|27.13|4
1744280080000|2025-04-10 10:14:40|27.23|27.15|27.32|27.24|27.32|27.24|27.23|27.15|13
1744280090000|2025-04-10 10:14:50|27.3|27.22|27.26|27.18|27.37|27.24|27.26|27.1|5
1744280100000|2025-04-10 10:15:00|27.35|27.1|27.3|27.05|27.35|27.2|27.24|27.05|2
1744280110000|2025-04-10 10:15:10|27.22|27.14|27.26|27.18|27.34|27.18|27.22|27.05|0
1744280120000|2025-04-10 10:15:20|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744280130000|2025-04-10 10:15:30|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1744280140000|2025-04-10 10:15:40|27.34|27.09|27.21|27.13|27.34|27.13|27.21|27.07|0
1744280160000|2025-04-10 10:16:00|27.23|27.15|27.34|27.09|27.34|27.17|27.23|27.09|0
1744280170000|2025-04-10 10:16:10|27.21|27.13|27.26|27.18|27.32|27.18|27.21|27.07|0
1744280180000|2025-04-10 10:16:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|7
1744280190000|2025-04-10 10:16:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|1
1744280240000|2025-04-10 10:17:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1744280250000|2025-04-10 10:17:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|2
1744280290000|2025-04-10 10:18:10|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1744280310000|2025-04-10 10:18:30|27.32|27.24|27.43|27.18|27.45|27.24|27.32|27.18|7
1744280320000|2025-04-10 10:18:40|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1744280330000|2025-04-10 10:18:50|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|1
1744280340000|2025-04-10 10:19:00|27.43|27.35|27.4|27.32|27.43|27.35|27.4|27.32|0
1744280350000|2025-04-10 10:19:10|27.49|27.24|27.4|27.32|27.49|27.32|27.4|27.24|0
1744280360000|2025-04-10 10:19:20|27.42|27.34|27.48|27.23|27.51|27.34|27.42|27.23|0
1744280380000|2025-04-10 10:19:40|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|1
1744280390000|2025-04-10 10:19:50|27.49|27.24|27.38|27.3|27.49|27.32|27.33|27.16|0
1744280400000|2025-04-10 10:20:00|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744280430000|2025-04-10 10:20:30|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1744280450000|2025-04-10 10:20:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744280460000|2025-04-10 10:21:00|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|0
1744280470000|2025-04-10 10:21:10|27.4|27.32|27.41|27.33|27.41|27.33|27.4|27.32|22
1744280480000|2025-04-10 10:21:20|27.42|27.34|27.45|27.37|27.53|27.37|27.42|27.28|3
1744280490000|2025-04-10 10:21:30|27.43|27.35|27.54|27.29|27.54|27.37|27.43|27.29|0
1744280500000|2025-04-10 10:21:40|27.46|27.38|27.45|27.37|27.46|27.38|27.45|27.37|0
1744280540000|2025-04-10 10:22:20|27.47|27.39|27.5|27.42|27.5|27.42|27.47|27.39|2
1744280560000|2025-04-10 10:22:40|27.52|27.44|27.52|27.44|27.54|27.46|27.52|27.44|0
1744280630000|2025-04-10 10:23:50|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744280650000|2025-04-10 10:24:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|10
1744280660000|2025-04-10 10:24:20|27.5|27.42|27.47|27.39|27.5|27.42|27.47|27.39|3
1744280670000|2025-04-10 10:24:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|1
1744280680000|2025-04-10 10:24:40|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|0
1744280700000|2025-04-10 10:25:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|3
1744280710000|2025-04-10 10:25:10|27.42|27.34|27.42|27.34|27.44|27.36|27.42|27.34|0
1744280750000|2025-04-10 10:25:50|27.43|27.35|27.51|27.26|27.51|27.35|27.43|27.26|0
1744280760000|2025-04-10 10:26:00|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1744280770000|2025-04-10 10:26:10|27.48|27.4|27.49|27.41|27.49|27.41|27.48|27.4|5
1744280790000|2025-04-10 10:26:30|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|0
1744280800000|2025-04-10 10:26:40|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|0
1744280830000|2025-04-10 10:27:10|27.47|27.39|27.55|27.3|27.55|27.39|27.47|27.3|0
1744280840000|2025-04-10 10:27:20|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1744280860000|2025-04-10 10:27:40|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|0
1744280870000|2025-04-10 10:27:50|27.47|27.39|27.47|27.39|27.47|27.39|27.47|27.39|0
1744280880000|2025-04-10 10:28:00|27.55|27.3|27.47|27.39|27.55|27.39|27.47|27.3|0
1744280890000|2025-04-10 10:28:10|27.55|27.3|27.47|27.39|27.55|27.39|27.47|27.3|0
1744280900000|2025-04-10 10:28:20|27.55|27.3|27.46|27.38|27.55|27.38|27.46|27.3|0
1744280910000|2025-04-10 10:28:30|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1744280920000|2025-04-10 10:28:40|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1744280930000|2025-04-10 10:28:50|27.44|27.36|27.46|27.38|27.46|27.38|27.44|27.36|0
1744280940000|2025-04-10 10:29:00|||||||||3
1744280950000|2025-04-10 10:29:10|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|7
1744280970000|2025-04-10 10:29:30|27.45|27.37|27.43|27.35|27.48|27.4|27.43|27.35|0
1744280980000|2025-04-10 10:29:40|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1744280990000|2025-04-10 10:29:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|3
1744281000000|2025-04-10 10:30:00|27.54|27.29|27.54|27.29|27.54|27.29|27.54|27.29|2
1744281010000|2025-04-10 10:30:10|27.45|27.37|27.43|27.35|27.54|27.37|27.43|27.27|4
1744281020000|2025-04-10 10:30:20|27.45|27.37|27.43|27.35|27.45|27.37|27.43|27.35|1
1744281030000|2025-04-10 10:30:30|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|1
1744281040000|2025-04-10 10:30:40|27.44|27.36|27.43|27.35|27.44|27.36|27.43|27.35|2
1744281050000|2025-04-10 10:30:50|27.44|27.36|27.38|27.3|27.46|27.36|27.38|27.21|11
1744281060000|2025-04-10 10:31:00|27.4|27.32|27.4|27.32|27.4|27.32|27.38|27.3|0
1744281070000|2025-04-10 10:31:10|27.38|27.3|27.4|27.32|27.4|27.32|27.38|27.3|1
1744281080000|2025-04-10 10:31:20|27.38|27.3|27.37|27.29|27.38|27.3|27.37|27.29|0
1744281090000|2025-04-10 10:31:30|27.45|27.2|27.34|27.26|27.45|27.28|27.34|27.2|1
1744281110000|2025-04-10 10:31:50|27.36|27.28|27.4|27.32|27.4|27.32|27.36|27.28|20
1744281120000|2025-04-10 10:32:00|27.49|27.24|27.4|27.32|27.49|27.32|27.4|27.24|1
1744281140000|2025-04-10 10:32:20|27.49|27.24|27.38|27.3|27.49|27.3|27.38|27.21|0
1744281180000|2025-04-10 10:33:00|27.49|27.24|27.4|27.32|27.49|27.32|27.4|27.24|3
1744281200000|2025-04-10 10:33:20|27.49|27.24|27.41|27.33|27.49|27.33|27.4|27.24|0
1744281210000|2025-04-10 10:33:30|27.43|27.35|27.43|27.35|27.43|27.35|27.43|27.35|0
1744281240000|2025-04-10 10:34:00|27.41|27.33|27.41|27.33|27.41|27.33|27.39|27.31|0
1744281250000|2025-04-10 10:34:10|27.44|27.36|27.44|27.36|27.44|27.36|27.44|27.36|0
1744281260000|2025-04-10 10:34:20|||||||||1
1744281270000|2025-04-10 10:34:30|||||||||2
1744281310000|2025-04-10 10:35:10|27.45|27.37|27.5|27.42|27.5|27.42|27.45|27.37|8
1744281320000|2025-04-10 10:35:20|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1744281330000|2025-04-10 10:35:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744281340000|2025-04-10 10:35:40|27.48|27.4|27.48|27.4|27.56|27.4|27.48|27.31|0
1744281350000|2025-04-10 10:35:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744281360000|2025-04-10 10:36:00|27.5|27.42|27.49|27.41|27.51|27.43|27.49|27.41|3
1744281370000|2025-04-10 10:36:10|27.51|27.43|27.52|27.44|27.52|27.44|27.51|27.43|1
1744281380000|2025-04-10 10:36:20|27.53|27.45|27.55|27.47|27.55|27.47|27.53|27.45|8
1744281390000|2025-04-10 10:36:30|27.54|27.46|27.52|27.44|27.54|27.46|27.52|27.44|5
1744281400000|2025-04-10 10:36:40|27.51|27.43|27.56|27.48|27.56|27.48|27.51|27.43|0
1744281410000|2025-04-10 10:36:50|27.54|27.46|27.54|27.46|27.56|27.48|27.54|27.46|0
1744281420000|2025-04-10 10:37:00|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1744281430000|2025-04-10 10:37:10|27.57|27.49|27.56|27.48|27.57|27.49|27.56|27.48|10
1744281440000|2025-04-10 10:37:20|27.54|27.46|27.51|27.43|27.54|27.46|27.51|27.43|0
1744281470000|2025-04-10 10:37:50|||||||||3
1744281500000|2025-04-10 10:38:20|27.56|27.48|27.54|27.46|27.56|27.48|27.54|27.46|1
1744281510000|2025-04-10 10:38:30|27.51|27.43|27.51|27.43|27.54|27.46|27.51|27.43|0
1744281520000|2025-04-10 10:38:40|27.48|27.4|27.48|27.23|27.51|27.4|27.42|27.23|6
1744281530000|2025-04-10 10:38:50|27.45|27.2|27.37|27.29|27.45|27.29|27.34|27.2|3
1744281540000|2025-04-10 10:39:00|27.45|27.2|27.42|27.34|27.45|27.34|27.37|27.2|0
1744281550000|2025-04-10 10:39:10|||||||||1
1744281570000|2025-04-10 10:39:30|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|3
1744281580000|2025-04-10 10:39:40|27.42|27.34|27.51|27.26|27.51|27.34|27.42|27.26|5
1744281590000|2025-04-10 10:39:50|27.42|27.34|27.4|27.32|27.42|27.34|27.4|27.32|3
1744281600000|2025-04-10 10:40:00|27.42|27.34|27.51|27.26|27.51|27.34|27.42|27.26|2
1744281610000|2025-04-10 10:40:10|27.42|27.34|27.42|27.34|27.51|27.34|27.4|27.26|3
1744281620000|2025-04-10 10:40:20|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1744281630000|2025-04-10 10:40:30|27.39|27.31|27.38|27.3|27.39|27.31|27.37|27.29|0
1744281640000|2025-04-10 10:40:40|27.35|27.27|27.45|27.2|27.45|27.27|27.3|27.18|1
1744281650000|2025-04-10 10:40:50|27.37|27.29|27.34|27.26|27.37|27.29|27.34|27.26|0
1744281660000|2025-04-10 10:41:00|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|0
1744281670000|2025-04-10 10:41:10|||||||||8
1744281680000|2025-04-10 10:41:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|1
1744281690000|2025-04-10 10:41:30|27.34|27.26|27.37|27.29|27.37|27.29|27.34|27.26|0
1744281700000|2025-04-10 10:41:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1744281710000|2025-04-10 10:41:50|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|0
1744281720000|2025-04-10 10:42:00|27.41|27.33|27.41|27.33|27.43|27.35|27.41|27.33|0
1744281730000|2025-04-10 10:42:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1744281750000|2025-04-10 10:42:30|27.38|27.3|27.46|27.21|27.46|27.3|27.38|27.21|3
1744281760000|2025-04-10 10:42:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|0
1744281780000|2025-04-10 10:43:00|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1744281790000|2025-04-10 10:43:10|27.35|27.27|27.41|27.33|27.41|27.33|27.35|27.27|1
1744281800000|2025-04-10 10:43:20|27.36|27.28|27.34|27.26|27.36|27.28|27.34|27.26|3
1744281820000|2025-04-10 10:43:40|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1744281850000|2025-04-10 10:44:10|27.38|27.3|27.39|27.31|27.39|27.31|27.38|27.3|0
1744281860000|2025-04-10 10:44:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1744281870000|2025-04-10 10:44:30|27.52|27.27|27.52|27.27|27.52|27.27|27.52|27.27|6
1744281880000|2025-04-10 10:44:40|27.41|27.33|27.41|27.33|27.52|27.33|27.41|27.27|6
1744281890000|2025-04-10 10:44:50|27.4|27.32|27.41|27.33|27.42|27.34|27.4|27.32|6
1744281900000|2025-04-10 10:45:00|27.43|27.35|27.41|27.33|27.43|27.35|27.41|27.33|2
1744281910000|2025-04-10 10:45:10|27.46|27.38|27.44|27.36|27.46|27.38|27.44|27.36|6
1744281920000|2025-04-10 10:45:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744281930000|2025-04-10 10:45:30|||||||||6
1744281940000|2025-04-10 10:45:40|27.44|27.36|27.44|27.36|27.46|27.38|27.44|27.36|8
1744281950000|2025-04-10 10:45:50|27.42|27.34|27.49|27.41|27.49|27.41|27.42|27.34|0
1744281960000|2025-04-10 10:46:00|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744281970000|2025-04-10 10:46:10|27.49|27.41|27.51|27.43|27.51|27.43|27.46|27.38|0
1744281980000|2025-04-10 10:46:20|27.53|27.45|27.56|27.48|27.56|27.48|27.53|27.45|0
1744282010000|2025-04-10 10:46:50|27.55|27.47|27.51|27.43|27.55|27.47|27.51|27.43|9
1744282020000|2025-04-10 10:47:00|27.57|27.32|27.48|27.4|27.57|27.4|27.46|27.32|2
1744282030000|2025-04-10 10:47:10|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744282040000|2025-04-10 10:47:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1744282050000|2025-04-10 10:47:30|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744282060000|2025-04-10 10:47:40|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1744282070000|2025-04-10 10:47:50|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744282080000|2025-04-10 10:48:00|27.48|27.4|27.57|27.32|27.57|27.4|27.48|27.32|1
1744282090000|2025-04-10 10:48:10|27.48|27.4|27.46|27.38|27.48|27.4|27.46|27.38|0
1744282100000|2025-04-10 10:48:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|0
1744282110000|2025-04-10 10:48:30|27.57|27.32|27.48|27.4|27.57|27.4|27.48|27.32|3
1744282120000|2025-04-10 10:48:40|27.46|27.38|27.48|27.4|27.5|27.42|27.46|27.38|0
1744282130000|2025-04-10 10:48:50|27.46|27.38|27.48|27.4|27.48|27.4|27.46|27.38|0
1744282140000|2025-04-10 10:49:00|27.5|27.42|27.51|27.43|27.59|27.43|27.5|27.34|0
1744282170000|2025-04-10 10:49:30|27.62|27.37|27.62|27.37|27.62|27.37|27.62|27.37|1
1744282180000|2025-04-10 10:49:40|27.53|27.45|27.51|27.43|27.62|27.46|27.51|27.37|6
1744282190000|2025-04-10 10:49:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|12
1744282200000|2025-04-10 10:50:00|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|3
1744282210000|2025-04-10 10:50:10|27.52|27.44|27.52|27.44|27.52|27.44|27.52|27.44|1
1744282220000|2025-04-10 10:50:20|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1744282230000|2025-04-10 10:50:30|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1744282250000|2025-04-10 10:50:50|27.52|27.44|27.56|27.48|27.56|27.48|27.51|27.43|9
1744282280000|2025-04-10 10:51:20|||||||||4
1744282300000|2025-04-10 10:51:40|27.61|27.53|27.62|27.54|27.62|27.54|27.61|27.53|28
1744282310000|2025-04-10 10:51:50|27.61|27.53|27.56|27.48|27.61|27.53|27.56|27.48|1
1744282320000|2025-04-10 10:52:00|||||||||3
1744282330000|2025-04-10 10:52:10|||||||||2
1744282360000|2025-04-10 10:52:40|27.54|27.46|27.56|27.48|27.56|27.48|27.54|27.46|0
1744282370000|2025-04-10 10:52:50|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|0
1744282380000|2025-04-10 10:53:00|27.56|27.48|27.56|27.48|27.56|27.48|27.54|27.46|0
1744282390000|2025-04-10 10:53:10|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|18
1744282400000|2025-04-10 10:53:20|27.59|27.51|27.64|27.56|27.66|27.58|27.59|27.51|8
1744282410000|2025-04-10 10:53:30|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1744282420000|2025-04-10 10:53:40|27.67|27.59|27.67|27.59|27.67|27.59|27.66|27.58|1
1744282440000|2025-04-10 10:54:00|27.71|27.63|27.72|27.64|27.72|27.64|27.71|27.63|1
1744282450000|2025-04-10 10:54:10|27.7|27.62|27.69|27.61|27.7|27.62|27.69|27.61|5
1744282460000|2025-04-10 10:54:20|27.67|27.59|27.69|27.61|27.69|27.61|27.67|27.59|13
1744282470000|2025-04-10 10:54:30|27.67|27.59|27.67|27.59|27.69|27.61|27.67|27.59|20
1744282490000|2025-04-10 10:54:50|||||||||1
1744282500000|2025-04-10 10:55:00|27.66|27.58|27.77|27.52|27.77|27.58|27.66|27.52|33
1744282510000|2025-04-10 10:55:10|27.68|27.6|27.66|27.58|27.77|27.6|27.66|27.5|6
1744282530000|2025-04-10 10:55:30|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1744282540000|2025-04-10 10:55:40|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1744282550000|2025-04-10 10:55:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|2
1744282600000|2025-04-10 10:56:40|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1744282620000|2025-04-10 10:57:00|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1744282630000|2025-04-10 10:57:10|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1744282660000|2025-04-10 10:57:40|27.58|27.5|27.67|27.42|27.67|27.5|27.58|27.42|10
1744282670000|2025-04-10 10:57:50|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|18
1744282680000|2025-04-10 10:58:00|||||||||2
1744282690000|2025-04-10 10:58:10|||||||||1
1744282700000|2025-04-10 10:58:20|||||||||1
1744282730000|2025-04-10 10:58:50|27.67|27.42|27.59|27.51|27.67|27.51|27.59|27.42|31
1744282740000|2025-04-10 10:59:00|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1744282750000|2025-04-10 10:59:10|27.6|27.52|27.62|27.54|27.62|27.54|27.59|27.51|1
1744282760000|2025-04-10 10:59:20|27.61|27.53|27.62|27.54|27.62|27.54|27.57|27.49|17
1744282770000|2025-04-10 10:59:30|27.57|27.49|27.59|27.51|27.62|27.54|27.57|27.49|6
1744282780000|2025-04-10 10:59:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|11
1744282790000|2025-04-10 10:59:50|27.59|27.51|27.67|27.59|27.67|27.59|27.59|27.51|108
1744282800000|2025-04-10 11:00:00|27.69|27.61|27.61|27.53|27.69|27.61|27.61|27.53|12
1744282810000|2025-04-10 11:00:10|27.62|27.54|27.54|27.46|27.69|27.54|27.54|27.42|1
1744282820000|2025-04-10 11:00:20|27.52|27.44|27.51|27.43|27.59|27.44|27.51|27.34|7
1744282840000|2025-04-10 11:00:40|27.49|27.41|27.46|27.38|27.49|27.41|27.43|27.35|5
1744282870000|2025-04-10 11:01:10|27.47|27.39|27.48|27.4|27.51|27.43|27.47|27.39|4
1744282880000|2025-04-10 11:01:20|27.46|27.38|27.48|27.4|27.49|27.41|27.46|27.38|0
1744282890000|2025-04-10 11:01:30|27.46|27.38|27.46|27.38|27.49|27.41|27.46|27.38|0
1744282920000|2025-04-10 11:02:00|27.51|27.43|27.49|27.41|27.52|27.44|27.49|27.41|12
1744282930000|2025-04-10 11:02:10|27.51|27.43|27.47|27.39|27.51|27.43|27.47|27.39|4
1744282940000|2025-04-10 11:02:20|27.46|27.38|27.46|27.38|27.46|27.38|27.46|27.38|0
1744282950000|2025-04-10 11:02:30|27.44|27.36|27.46|27.38|27.46|27.38|27.43|27.35|1
1744282980000|2025-04-10 11:03:00|||||||||1
1744282990000|2025-04-10 11:03:10|||||||||1
1744283000000|2025-04-10 11:03:20|27.54|27.29|27.46|27.38|27.54|27.38|27.46|27.29|0
1744283010000|2025-04-10 11:03:30|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|1
1744283020000|2025-04-10 11:03:40|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1744283040000|2025-04-10 11:04:00|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1744283090000|2025-04-10 11:04:50|27.47|27.39|27.49|27.41|27.51|27.43|27.47|27.39|1
1744283100000|2025-04-10 11:05:00|27.52|27.44|27.46|27.38|27.52|27.44|27.46|27.38|2
1744283110000|2025-04-10 11:05:10|27.57|27.32|27.49|27.41|27.57|27.41|27.49|27.32|0
1744283130000|2025-04-10 11:05:30|27.52|27.44|27.52|27.44|27.52|27.44|27.49|27.41|0
1744283140000|2025-04-10 11:05:40|27.5|27.42|27.52|27.44|27.52|27.44|27.49|27.41|0
1744283150000|2025-04-10 11:05:50|27.51|27.43|27.57|27.49|27.57|27.49|27.49|27.41|11
1744283160000|2025-04-10 11:06:00|||||||||3
1744283170000|2025-04-10 11:06:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|3
1744283180000|2025-04-10 11:06:20|||||||||1
1744283190000|2025-04-10 11:06:30|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|9
1744283200000|2025-04-10 11:06:40|27.54|27.46|27.54|27.46|27.54|27.46|27.52|27.44|20
1744283210000|2025-04-10 11:06:50|27.55|27.47|27.56|27.48|27.57|27.49|27.54|27.46|1
1744283230000|2025-04-10 11:07:10|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|3
1744283240000|2025-04-10 11:07:20|27.54|27.46|27.54|27.46|27.55|27.47|27.54|27.46|0
1744283300000|2025-04-10 11:08:20|27.51|27.43|27.54|27.46|27.62|27.46|27.51|27.37|3
1744283310000|2025-04-10 11:08:30|27.57|27.49|27.54|27.46|27.57|27.49|27.54|27.46|0
1744283320000|2025-04-10 11:08:40|27.55|27.47|27.62|27.54|27.62|27.54|27.55|27.47|30
1744283330000|2025-04-10 11:08:50|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|31
1744283350000|2025-04-10 11:09:10|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1744283360000|2025-04-10 11:09:20|27.64|27.56|27.67|27.59|27.68|27.6|27.64|27.56|1
1744283370000|2025-04-10 11:09:30|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1744283390000|2025-04-10 11:09:50|27.65|27.57|27.65|27.57|27.65|27.57|27.65|27.57|0
1744283400000|2025-04-10 11:10:00|27.64|27.56|27.7|27.62|27.7|27.62|27.64|27.56|5
1744283410000|2025-04-10 11:10:10|27.69|27.61|27.67|27.59|27.75|27.61|27.67|27.5|2
1744283420000|2025-04-10 11:10:20|27.69|27.61|27.65|27.57|27.69|27.61|27.65|27.57|0
1744283430000|2025-04-10 11:10:30|27.64|27.56|27.64|27.56|27.65|27.57|27.64|27.56|2
1744283460000|2025-04-10 11:11:00|27.7|27.45|27.62|27.54|27.7|27.56|27.62|27.45|2
1744283470000|2025-04-10 11:11:10|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1744283480000|2025-04-10 11:11:20|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|0
1744283490000|2025-04-10 11:11:30|27.7|27.45|27.62|27.54|27.7|27.54|27.62|27.45|4
1744283520000|2025-04-10 11:12:00|27.64|27.56|27.62|27.54|27.64|27.56|27.62|27.54|0
1744283540000|2025-04-10 11:12:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1744283550000|2025-04-10 11:12:30|||||||||4
1744283560000|2025-04-10 11:12:40|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1744283580000|2025-04-10 11:13:00|||||||||3
1744283590000|2025-04-10 11:13:10|27.74|27.66|27.72|27.64|27.8|27.66|27.72|27.55|0
1744283600000|2025-04-10 11:13:20|27.69|27.61|27.8|27.55|27.8|27.64|27.69|27.53|13
1744283610000|2025-04-10 11:13:30|27.72|27.64|27.75|27.67|27.75|27.67|27.72|27.64|0
1744283620000|2025-04-10 11:13:40|27.72|27.64|27.7|27.62|27.75|27.67|27.7|27.62|1
1744283630000|2025-04-10 11:13:50|||||||||5
1744283640000|2025-04-10 11:14:00|||||||||1
1744283660000|2025-04-10 11:14:20|27.73|27.65|27.76|27.68|27.76|27.68|27.73|27.65|4
1744283670000|2025-04-10 11:14:30|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1744283680000|2025-04-10 11:14:40|27.82|27.57|27.72|27.64|27.82|27.65|27.7|27.57|0
1744283690000|2025-04-10 11:14:50|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1744283700000|2025-04-10 11:15:00|||||||||2
1744283710000|2025-04-10 11:15:10|27.69|27.61|27.7|27.62|27.7|27.62|27.69|27.61|0
1744283720000|2025-04-10 11:15:20|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|3
1744283740000|2025-04-10 11:15:40|27.78|27.53|27.67|27.59|27.78|27.61|27.67|27.53|0
1744283770000|2025-04-10 11:16:10|27.69|27.61|27.67|27.59|27.69|27.61|27.67|27.59|0
1744283780000|2025-04-10 11:16:20|27.69|27.61|27.64|27.56|27.69|27.61|27.64|27.56|0
1744283790000|2025-04-10 11:16:30|||||||||3
1744283810000|2025-04-10 11:16:50|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|0
1744283820000|2025-04-10 11:17:00|27.65|27.57|27.67|27.59|27.67|27.59|27.64|27.56|0
1744283830000|2025-04-10 11:17:10|27.69|27.61|27.67|27.59|27.78|27.61|27.67|27.53|0
1744283840000|2025-04-10 11:17:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|0
1744283850000|2025-04-10 11:17:30|27.62|27.54|27.64|27.56|27.73|27.56|27.62|27.45|0
1744283950000|2025-04-10 11:19:10|27.67|27.59|27.66|27.58|27.75|27.59|27.64|27.49|19
1744283960000|2025-04-10 11:19:20|27.68|27.6|27.76|27.51|27.76|27.6|27.67|27.51|0
1744283970000|2025-04-10 11:19:30|27.67|27.59|27.74|27.49|27.76|27.6|27.67|27.49|0
1744283980000|2025-04-10 11:19:40|27.65|27.57|27.73|27.48|27.73|27.57|27.65|27.48|0
1744283990000|2025-04-10 11:19:50|27.71|27.46|27.65|27.57|27.73|27.57|27.65|27.46|0
1744284000000|2025-04-10 11:20:00|27.64|27.56|27.73|27.48|27.73|27.57|27.62|27.46|3
1744284010000|2025-04-10 11:20:10|27.65|27.57|27.64|27.56|27.73|27.57|27.62|27.48|1
1744284030000|2025-04-10 11:20:30|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|2
1744284040000|2025-04-10 11:20:40|27.63|27.55|27.63|27.55|27.64|27.56|27.61|27.53|0
1744284060000|2025-04-10 11:21:00|27.66|27.58|27.63|27.55|27.66|27.58|27.63|27.55|0
1744284070000|2025-04-10 11:21:10|27.64|27.56|27.63|27.55|27.64|27.56|27.61|27.53|0
1744284110000|2025-04-10 11:21:50|27.72|27.47|27.63|27.55|27.72|27.55|27.61|27.44|0
1744284130000|2025-04-10 11:22:10|27.61|27.53|27.63|27.55|27.63|27.55|27.61|27.53|0
1744284180000|2025-04-10 11:23:00|27.65|27.57|27.63|27.55|27.65|27.57|27.63|27.55|1
1744284190000|2025-04-10 11:23:10|27.71|27.46|27.58|27.5|27.71|27.54|27.58|27.42|0
1744284200000|2025-04-10 11:23:20|27.66|27.41|27.61|27.53|27.66|27.53|27.58|27.41|22
1744284210000|2025-04-10 11:23:30|27.59|27.51|27.63|27.55|27.63|27.55|27.59|27.51|13
1744284220000|2025-04-10 11:23:40|27.64|27.56|27.66|27.58|27.66|27.58|27.63|27.55|0
1744284230000|2025-04-10 11:23:50|27.64|27.56|27.66|27.58|27.66|27.58|27.63|27.55|0
1744284240000|2025-04-10 11:24:00|27.64|27.56|27.61|27.53|27.66|27.58|27.61|27.53|0
1744284250000|2025-04-10 11:24:10|27.62|27.54|27.64|27.56|27.64|27.56|27.61|27.53|9
1744284260000|2025-04-10 11:24:20|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|0
1744284290000|2025-04-10 11:24:50|27.65|27.57|27.64|27.56|27.67|27.59|27.64|27.56|0
1744284300000|2025-04-10 11:25:00|27.72|27.47|27.59|27.51|27.72|27.54|27.59|27.47|2
1744284360000|2025-04-10 11:26:00|27.6|27.52|27.61|27.53|27.61|27.53|27.6|27.52|0
1744284370000|2025-04-10 11:26:10|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|0
1744284380000|2025-04-10 11:26:20|27.54|27.46|27.57|27.49|27.57|27.49|27.54|27.46|6
1744284390000|2025-04-10 11:26:30|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|11
1744284420000|2025-04-10 11:27:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|5
1744284440000|2025-04-10 11:27:20|27.55|27.47|27.55|27.47|27.55|27.47|27.55|27.47|0
1744284460000|2025-04-10 11:27:40|27.57|27.49|27.58|27.5|27.58|27.5|27.57|27.49|11
1744284470000|2025-04-10 11:27:50|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1744284480000|2025-04-10 11:28:00|27.58|27.5|27.58|27.5|27.58|27.5|27.58|27.5|0
1744284490000|2025-04-10 11:28:10|27.56|27.48|27.59|27.51|27.6|27.52|27.56|27.48|20
1744284510000|2025-04-10 11:28:30|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|6
1744284520000|2025-04-10 11:28:40|27.63|27.55|27.6|27.52|27.63|27.55|27.6|27.52|9
1744284530000|2025-04-10 11:28:50|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1744284540000|2025-04-10 11:29:00|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|14
1744284550000|2025-04-10 11:29:10|27.66|27.58|27.61|27.53|27.66|27.58|27.61|27.53|23
1744284560000|2025-04-10 11:29:20|27.6|27.52|27.55|27.47|27.6|27.52|27.55|27.47|5
1744284570000|2025-04-10 11:29:30|27.56|27.48|27.6|27.52|27.6|27.52|27.56|27.48|1
1744284580000|2025-04-10 11:29:40|27.59|27.51|27.59|27.51|27.59|27.51|27.57|27.49|1
1744284590000|2025-04-10 11:29:50|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|10
1744284600000|2025-04-10 11:30:00|27.68|27.43|27.59|27.51|27.68|27.51|27.59|27.43|10
1744284610000|2025-04-10 11:30:10|27.57|27.49|27.59|27.51|27.59|27.51|27.57|27.49|10
1744284620000|2025-04-10 11:30:20|27.6|27.52|27.6|27.52|27.6|27.52|27.57|27.49|14
1744284640000|2025-04-10 11:30:40|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|7
1744284650000|2025-04-10 11:30:50|27.58|27.5|27.62|27.54|27.62|27.54|27.58|27.5|0
1744284660000|2025-04-10 11:31:00|27.63|27.55|27.65|27.57|27.65|27.57|27.62|27.54|5
1744284670000|2025-04-10 11:31:10|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|13
1744284680000|2025-04-10 11:31:20|27.65|27.57|27.64|27.56|27.65|27.57|27.64|27.56|5
1744284690000|2025-04-10 11:31:30|27.67|27.59|27.69|27.61|27.69|27.61|27.66|27.58|17
1744284700000|2025-04-10 11:31:40|27.71|27.63|27.71|27.63|27.74|27.66|27.71|27.63|0
1744284720000|2025-04-10 11:32:00|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|15
1744284730000|2025-04-10 11:32:10|||||||||4
1744284740000|2025-04-10 11:32:20|27.66|27.58|27.72|27.47|27.72|27.58|27.64|27.47|2
1744284750000|2025-04-10 11:32:30|27.64|27.56|27.59|27.51|27.64|27.56|27.59|27.51|2
1744284760000|2025-04-10 11:32:40|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|0
1744284770000|2025-04-10 11:32:50|27.59|27.51|27.56|27.48|27.59|27.51|27.56|27.48|0
1744284780000|2025-04-10 11:33:00|27.55|27.47|27.53|27.45|27.56|27.48|27.53|27.45|23
1744284800000|2025-04-10 11:33:20|27.51|27.43|27.5|27.42|27.51|27.43|27.5|27.42|5
1744284810000|2025-04-10 11:33:30|27.48|27.4|27.43|27.35|27.48|27.4|27.43|27.35|5
1744284820000|2025-04-10 11:33:40|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|0
1744284830000|2025-04-10 11:33:50|27.43|27.35|27.49|27.24|27.51|27.35|27.43|27.24|0
1744284840000|2025-04-10 11:34:00|27.41|27.33|27.43|27.35|27.43|27.35|27.41|27.33|0
1744284850000|2025-04-10 11:34:10|27.41|27.33|27.4|27.32|27.49|27.33|27.4|27.24|5
1744284860000|2025-04-10 11:34:20|27.46|27.21|27.35|27.27|27.46|27.27|27.35|27.19|0
1744284870000|2025-04-10 11:34:30|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1744284880000|2025-04-10 11:34:40|27.34|27.26|27.35|27.27|27.35|27.27|27.34|27.26|50
1744284890000|2025-04-10 11:34:50|27.37|27.29|27.38|27.3|27.38|27.3|27.37|27.29|7
1744284900000|2025-04-10 11:35:00|||||||||3
1744284910000|2025-04-10 11:35:10|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|8
1744284930000|2025-04-10 11:35:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|0
1744284940000|2025-04-10 11:35:40|27.45|27.2|27.36|27.28|27.45|27.28|27.36|27.18|0
1744284950000|2025-04-10 11:35:50|27.34|27.26|27.36|27.28|27.36|27.28|27.34|27.26|0
1744284960000|2025-04-10 11:36:00|27.34|27.26|27.33|27.25|27.34|27.26|27.33|27.25|0
1744284970000|2025-04-10 11:36:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744284990000|2025-04-10 11:36:30|27.36|27.28|27.35|27.27|27.36|27.28|27.35|27.27|1
1744285000000|2025-04-10 11:36:40|27.4|27.32|27.4|27.32|27.41|27.33|27.4|27.32|43
1744285010000|2025-04-10 11:36:50|27.45|27.37|27.45|27.37|27.45|27.37|27.43|27.35|0
1744285050000|2025-04-10 11:37:30|27.53|27.28|27.44|27.36|27.53|27.36|27.44|27.28|1
1744285060000|2025-04-10 11:37:40|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|0
1744285070000|2025-04-10 11:37:50|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|0
1744285080000|2025-04-10 11:38:00|27.39|27.31|27.37|27.29|27.39|27.31|27.37|27.29|2
1744285090000|2025-04-10 11:38:10|27.36|27.28|27.38|27.3|27.38|27.3|27.36|27.28|2
1744285110000|2025-04-10 11:38:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|43
1744285120000|2025-04-10 11:38:40|27.4|27.32|27.4|27.32|27.4|27.32|27.4|27.32|16
1744285130000|2025-04-10 11:38:50|27.41|27.33|27.41|27.33|27.41|27.33|27.4|27.32|6
1744285160000|2025-04-10 11:39:20|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1744285170000|2025-04-10 11:39:30|27.46|27.38|27.46|27.38|27.46|27.38|27.45|27.37|3
1744285180000|2025-04-10 11:39:40|27.48|27.4|27.5|27.42|27.5|27.42|27.48|27.4|0
1744285190000|2025-04-10 11:39:50|27.51|27.43|27.55|27.47|27.55|27.47|27.5|27.42|10
1744285200000|2025-04-10 11:40:00|27.53|27.45|27.5|27.42|27.53|27.45|27.5|27.42|2
1744285280000|2025-04-10 11:41:20|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|37
1744285290000|2025-04-10 11:41:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744285330000|2025-04-10 11:42:10|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|0
1744285340000|2025-04-10 11:42:20|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744285350000|2025-04-10 11:42:30|27.53|27.45|27.53|27.45|27.53|27.45|27.53|27.45|25
1744285360000|2025-04-10 11:42:40|27.51|27.43|27.54|27.46|27.54|27.46|27.5|27.42|5
1744285370000|2025-04-10 11:42:50|27.52|27.44|27.51|27.43|27.52|27.44|27.51|27.43|10
1744285400000|2025-04-10 11:43:20|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1744285420000|2025-04-10 11:43:40|27.49|27.41|27.46|27.38|27.51|27.43|27.46|27.38|5
1744285450000|2025-04-10 11:44:10|27.47|27.39|27.46|27.38|27.47|27.39|27.46|27.38|0
1744285460000|2025-04-10 11:44:20|||||||||10
1744285470000|2025-04-10 11:44:30|27.5|27.42|27.51|27.43|27.59|27.43|27.5|27.34|22
1744285490000|2025-04-10 11:44:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1744285510000|2025-04-10 11:45:10|||||||||3
1744285520000|2025-04-10 11:45:20|27.51|27.43|27.49|27.41|27.51|27.43|27.49|27.41|0
1744285530000|2025-04-10 11:45:30|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1744285540000|2025-04-10 11:45:40|27.49|27.41|27.51|27.43|27.51|27.43|27.49|27.41|0
1744285580000|2025-04-10 11:46:20|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1744285600000|2025-04-10 11:46:40|27.51|27.43|27.56|27.48|27.59|27.51|27.51|27.43|57
1744285610000|2025-04-10 11:46:50|27.59|27.51|27.56|27.48|27.59|27.51|27.56|27.48|1
1744285620000|2025-04-10 11:47:00|27.59|27.51|27.59|27.51|27.59|27.51|27.59|27.51|0
1744285630000|2025-04-10 11:47:10|27.56|27.48|27.56|27.48|27.56|27.48|27.56|27.48|10
1744285660000|2025-04-10 11:47:40|27.54|27.46|27.54|27.46|27.54|27.46|27.54|27.46|0
1744285670000|2025-04-10 11:47:50|27.56|27.48|27.53|27.45|27.56|27.48|27.53|27.45|0
1744285690000|2025-04-10 11:48:10|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|3
1744285700000|2025-04-10 11:48:20|27.49|27.41|27.47|27.39|27.49|27.41|27.47|27.39|1
1744285720000|2025-04-10 11:48:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|0
1744285730000|2025-04-10 11:48:50|27.49|27.41|27.49|27.41|27.49|27.41|27.49|27.41|0
1744285740000|2025-04-10 11:49:00|||||||||1
1744285760000|2025-04-10 11:49:20|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|1
1744285800000|2025-04-10 11:50:00|||||||||2
1744285820000|2025-04-10 11:50:20|||||||||1
1744285830000|2025-04-10 11:50:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1744285850000|2025-04-10 11:50:50|27.48|27.4|27.48|27.4|27.48|27.4|27.47|27.39|25
1744285890000|2025-04-10 11:51:30|27.5|27.42|27.5|27.42|27.5|27.42|27.48|27.4|62
1744285900000|2025-04-10 11:51:40|27.52|27.44|27.53|27.45|27.53|27.45|27.52|27.44|16
1744285920000|2025-04-10 11:52:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|0
1744285940000|2025-04-10 11:52:20|27.55|27.47|27.54|27.46|27.55|27.47|27.53|27.45|4
1744285950000|2025-04-10 11:52:30|27.56|27.48|27.59|27.51|27.61|27.53|27.56|27.48|9
1744285960000|2025-04-10 11:52:40|27.61|27.53|27.61|27.53|27.61|27.53|27.61|27.53|0
1744285980000|2025-04-10 11:53:00|27.62|27.54|27.61|27.53|27.62|27.54|27.61|27.53|0
1744286000000|2025-04-10 11:53:20|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|1
1744286020000|2025-04-10 11:53:40|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|0
1744286030000|2025-04-10 11:53:50|27.56|27.48|27.58|27.5|27.58|27.5|27.56|27.48|0
1744286040000|2025-04-10 11:54:00|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1744286070000|2025-04-10 11:54:30|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|0
1744286080000|2025-04-10 11:54:40|27.6|27.52|27.62|27.54|27.62|27.54|27.6|27.52|38
1744286100000|2025-04-10 11:55:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|2
1744286120000|2025-04-10 11:55:20|27.64|27.56|27.67|27.59|27.67|27.59|27.64|27.56|0
1744286130000|2025-04-10 11:55:30|27.64|27.56|27.67|27.59|27.67|27.59|27.62|27.54|10
1744286140000|2025-04-10 11:55:40|27.65|27.57|27.67|27.59|27.67|27.59|27.65|27.57|1
1744286150000|2025-04-10 11:55:50|27.65|27.57|27.62|27.54|27.65|27.57|27.62|27.54|0
1744286160000|2025-04-10 11:56:00|27.6|27.52|27.58|27.5|27.6|27.52|27.58|27.5|14
1744286170000|2025-04-10 11:56:10|||||||||1
1744286180000|2025-04-10 11:56:20|||||||||1
1744286220000|2025-04-10 11:57:00|27.62|27.54|27.61|27.53|27.63|27.55|27.61|27.53|2
1744286250000|2025-04-10 11:57:30|||||||||3
1744286260000|2025-04-10 11:57:40|27.63|27.55|27.63|27.55|27.63|27.55|27.63|27.55|0
1744286270000|2025-04-10 11:57:50|27.62|27.54|27.64|27.56|27.64|27.56|27.62|27.54|8
1744286280000|2025-04-10 11:58:00|||||||||1
1744286290000|2025-04-10 11:58:10|27.62|27.54|27.67|27.59|27.67|27.59|27.62|27.54|6
1744286300000|2025-04-10 11:58:20|27.64|27.56|27.66|27.58|27.66|27.58|27.64|27.56|21
1744286330000|2025-04-10 11:58:50|27.65|27.57|27.61|27.53|27.65|27.57|27.61|27.53|0
1744286340000|2025-04-10 11:59:00|27.6|27.52|27.62|27.54|27.63|27.55|27.6|27.52|6
1744286350000|2025-04-10 11:59:10|27.6|27.52|27.6|27.52|27.6|27.52|27.6|27.52|0
1744286360000|2025-04-10 11:59:20|27.68|27.43|27.59|27.51|27.68|27.51|27.59|27.43|0
1744286390000|2025-04-10 11:59:50|27.67|27.42|27.59|27.51|27.67|27.51|27.59|27.42|6
1744286400000|2025-04-10 12:00:00|27.58|27.5|27.58|27.5|27.6|27.52|27.58|27.5|8
1744286410000|2025-04-10 12:00:10|27.6|27.52|27.63|27.55|27.63|27.55|27.6|27.52|13
1744286420000|2025-04-10 12:00:20|27.64|27.56|27.64|27.56|27.64|27.56|27.64|27.56|1
1744286430000|2025-04-10 12:00:30|27.67|27.59|27.67|27.59|27.67|27.59|27.67|27.59|5
1744286450000|2025-04-10 12:00:50|27.69|27.61|27.69|27.61|27.69|27.61|27.69|27.61|0
1744286460000|2025-04-10 12:01:00|27.71|27.63|27.74|27.66|27.76|27.68|27.71|27.63|2
1744286480000|2025-04-10 12:01:20|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1744286580000|2025-04-10 12:03:00|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1744286590000|2025-04-10 12:03:10|27.74|27.66|27.74|27.66|27.76|27.68|27.74|27.66|0
1744286610000|2025-04-10 12:03:30|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|0
1744286620000|2025-04-10 12:03:40|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|21
1744286630000|2025-04-10 12:03:50|27.77|27.69|27.75|27.67|27.77|27.69|27.75|27.67|0
1744286640000|2025-04-10 12:04:00|27.77|27.69|27.79|27.71|27.79|27.71|27.77|27.69|0
1744286650000|2025-04-10 12:04:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744286660000|2025-04-10 12:04:20|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|3
1744286680000|2025-04-10 12:04:40|27.86|27.78|27.94|27.69|27.94|27.78|27.86|27.69|8
1744286690000|2025-04-10 12:04:50|27.97|27.72|27.97|27.72|27.97|27.72|27.97|27.72|0
1744286700000|2025-04-10 12:05:00|27.88|27.8|27.97|27.72|27.97|27.8|27.88|27.72|0
1744286710000|2025-04-10 12:05:10|27.88|27.8|27.86|27.78|27.97|27.8|27.86|27.72|6
1744286720000|2025-04-10 12:05:20|27.94|27.69|27.94|27.69|27.94|27.69|27.94|27.69|0
1744286730000|2025-04-10 12:05:30|27.86|27.78|27.88|27.8|27.88|27.8|27.86|27.78|0
1744286740000|2025-04-10 12:05:40|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|37
1744286750000|2025-04-10 12:05:50|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|0
1744286760000|2025-04-10 12:06:00|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|0
1744286780000|2025-04-10 12:06:20|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1744286790000|2025-04-10 12:06:30|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1744286810000|2025-04-10 12:06:50|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|1
1744286820000|2025-04-10 12:07:00|27.99|27.91|28|27.92|28|27.92|27.99|27.91|0
1744286830000|2025-04-10 12:07:10|27.99|27.91|27.97|27.89|27.99|27.91|27.97|27.89|6
1744286840000|2025-04-10 12:07:20|27.99|27.91|27.99|27.91|27.99|27.91|27.99|27.91|10
1744286850000|2025-04-10 12:07:30|27.97|27.89|27.99|27.91|27.99|27.91|27.97|27.89|0
1744286860000|2025-04-10 12:07:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1744286890000|2025-04-10 12:08:10|28|27.92|28.03|27.95|28.03|27.95|27.97|27.89|6
1744286900000|2025-04-10 12:08:20|28.05|27.97|28.03|27.95|28.05|27.97|28.03|27.95|0
1744286920000|2025-04-10 12:08:40|28.02|27.94|28.02|27.94|28.02|27.94|28.02|27.94|1
1744286930000|2025-04-10 12:08:50|28|27.92|28|27.92|28|27.92|28|27.92|1
1744286940000|2025-04-10 12:09:00|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1744286950000|2025-04-10 12:09:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|1
1744286960000|2025-04-10 12:09:20|27.92|27.84|27.92|27.84|27.92|27.84|27.92|27.84|0
1744286970000|2025-04-10 12:09:30|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|0
1744287000000|2025-04-10 12:10:00|27.94|27.86|27.95|27.87|27.95|27.87|27.94|27.86|3
1744287010000|2025-04-10 12:10:10|||||||||2
1744287020000|2025-04-10 12:10:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|0
1744287030000|2025-04-10 12:10:30|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1744287040000|2025-04-10 12:10:40|27.95|27.87|27.97|27.89|27.97|27.89|27.95|27.87|0
1744287070000|2025-04-10 12:11:10|||||||||5
1744287080000|2025-04-10 12:11:20|28|27.92|28|27.92|28|27.92|28|27.92|1
1744287100000|2025-04-10 12:11:40|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|3
1744287120000|2025-04-10 12:12:00|28|27.92|28|27.92|28|27.92|28|27.92|7
1744287130000|2025-04-10 12:12:10|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|0
1744287140000|2025-04-10 12:12:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|2
1744287150000|2025-04-10 12:12:30|||||||||2
1744287160000|2025-04-10 12:12:40|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1744287170000|2025-04-10 12:12:50|27.97|27.89|27.97|27.89|27.98|27.9|27.97|27.89|0
1744287180000|2025-04-10 12:13:00|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|1
1744287190000|2025-04-10 12:13:10|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1744287200000|2025-04-10 12:13:20|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1744287210000|2025-04-10 12:13:30|27.97|27.89|27.95|27.87|27.98|27.9|27.95|27.87|1
1744287220000|2025-04-10 12:13:40|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|1
1744287230000|2025-04-10 12:13:50|27.98|27.9|27.97|27.89|27.98|27.9|27.97|27.89|0
1744287240000|2025-04-10 12:14:00|27.98|27.9|27.98|27.9|28|27.92|27.97|27.89|0
1744287250000|2025-04-10 12:14:10|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1744287260000|2025-04-10 12:14:20|27.97|27.89|28|27.92|28|27.92|27.97|27.89|0
1744287280000|2025-04-10 12:14:40|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1744287290000|2025-04-10 12:14:50|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1744287300000|2025-04-10 12:15:00|27.95|27.87|27.88|27.8|27.95|27.87|27.85|27.77|2
1744287310000|2025-04-10 12:15:10|27.9|27.82|27.9|27.82|27.9|27.82|27.88|27.8|0
1744287320000|2025-04-10 12:15:20|27.88|27.8|27.88|27.8|27.9|27.82|27.88|27.8|0
1744287340000|2025-04-10 12:15:40|27.9|27.82|27.93|27.85|27.93|27.85|27.9|27.82|3
1744287360000|2025-04-10 12:16:00|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|0
1744287380000|2025-04-10 12:16:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|0
1744287400000|2025-04-10 12:16:40|27.97|27.89|27.98|27.9|28|27.92|27.97|27.89|6
1744287420000|2025-04-10 12:17:00|28|27.92|28|27.92|28|27.92|27.98|27.9|0
1744287430000|2025-04-10 12:17:10|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1744287450000|2025-04-10 12:17:30|28|27.92|27.93|27.85|28|27.92|27.93|27.85|3
1744287460000|2025-04-10 12:17:40|27.95|27.87|27.9|27.82|27.95|27.87|27.9|27.82|3
1744287470000|2025-04-10 12:17:50|27.85|27.77|27.87|27.79|27.87|27.79|27.85|27.77|3
1744287480000|2025-04-10 12:18:00|27.9|27.82|27.92|27.84|27.92|27.84|27.9|27.82|5
1744287490000|2025-04-10 12:18:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1744287510000|2025-04-10 12:18:30|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1744287520000|2025-04-10 12:18:40|27.88|27.8|27.86|27.78|27.88|27.8|27.86|27.78|0
1744287530000|2025-04-10 12:18:50|27.85|27.77|27.88|27.8|27.88|27.8|27.85|27.77|0
1744287540000|2025-04-10 12:19:00|27.9|27.82|27.91|27.83|27.93|27.85|27.9|27.82|0
1744287550000|2025-04-10 12:19:10|27.9|27.82|27.9|27.82|27.91|27.83|27.9|27.82|0
1744287560000|2025-04-10 12:19:20|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1744287570000|2025-04-10 12:19:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1744287580000|2025-04-10 12:19:40|27.93|27.85|27.93|27.85|27.93|27.85|27.91|27.83|5
1744287590000|2025-04-10 12:19:50|27.91|27.83|27.93|27.85|27.93|27.85|27.91|27.83|0
1744287600000|2025-04-10 12:20:00|27.91|27.83|27.9|27.82|27.93|27.85|27.9|27.82|2
1744287610000|2025-04-10 12:20:10|27.91|27.83|27.93|27.85|27.95|27.87|27.91|27.83|1
1744287620000|2025-04-10 12:20:20|27.95|27.87|27.95|27.87|27.95|27.87|27.95|27.87|2
1744287630000|2025-04-10 12:20:30|27.96|27.88|27.95|27.87|27.98|27.9|27.95|27.87|1
1744287640000|2025-04-10 12:20:40|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|0
1744287660000|2025-04-10 12:21:00|28|27.92|28|27.92|28|27.92|28|27.92|3
1744287670000|2025-04-10 12:21:10|27.98|27.9|28|27.92|28|27.92|27.98|27.9|3
1744287680000|2025-04-10 12:21:20|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|3
1744287710000|2025-04-10 12:21:50|28|27.92|28.03|27.95|28.03|27.95|28|27.92|25
1744287720000|2025-04-10 12:22:00|28.1|28.02|28.16|28.08|28.16|28.08|28.1|28.02|82
1744287730000|2025-04-10 12:22:10|28.15|28.07|28.1|28.02|28.15|28.07|28.1|28.02|16
1744287740000|2025-04-10 12:22:20|28.19|27.94|28.13|28.05|28.21|28.05|28.13|27.94|1
1744287750000|2025-04-10 12:22:30|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1744287760000|2025-04-10 12:22:40|28.1|28.02|28.13|28.05|28.15|28.07|28.1|28.02|0
1744287770000|2025-04-10 12:22:50|28.15|28.07|28.13|28.05|28.15|28.07|28.13|28.05|0
1744287790000|2025-04-10 12:23:10|28.12|28.04|28.12|28.04|28.12|28.04|28.1|28.02|0
1744287810000|2025-04-10 12:23:30|28.1|28.02|28.1|28.02|28.1|28.02|28.1|28.02|1
1744287830000|2025-04-10 12:23:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1744287850000|2025-04-10 12:24:10|28.11|28.03|28.11|28.03|28.12|28.04|28.09|28.01|1
1744287860000|2025-04-10 12:24:20|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1744287870000|2025-04-10 12:24:30|28.07|27.99|28.12|28.04|28.12|28.04|28.07|27.99|5
1744287880000|2025-04-10 12:24:40|28.15|28.07|28.17|28.09|28.17|28.09|28.12|28.04|5
1744287900000|2025-04-10 12:25:00|28.26|28.01|28.2|28.12|28.26|28.14|28.18|28.01|3
1744287910000|2025-04-10 12:25:10|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744287920000|2025-04-10 12:25:20|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|1
1744287930000|2025-04-10 12:25:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1744287940000|2025-04-10 12:25:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|8
1744287950000|2025-04-10 12:25:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744288000000|2025-04-10 12:26:40|28.27|28.02|28.19|28.11|28.27|28.11|28.19|28.02|2
1744288020000|2025-04-10 12:27:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1744288030000|2025-04-10 12:27:10|28.16|28.08|28.19|28.11|28.19|28.11|28.16|28.08|6
1744288040000|2025-04-10 12:27:20|28.26|28.01|28.17|28.09|28.26|28.09|28.17|28.01|0
1744288050000|2025-04-10 12:27:30|28.26|28.01|28.26|28.01|28.26|28.1|28.17|28.01|0
1744288060000|2025-04-10 12:27:40|28.17|28.09|28.17|28.09|28.26|28.09|28.17|28.01|0
1744288070000|2025-04-10 12:27:50|28.26|28.01|28.26|28.01|28.26|28.09|28.17|28.01|0
1744288080000|2025-04-10 12:28:00|28.17|28.09|28.17|28.09|28.26|28.09|28.17|28.01|0
1744288090000|2025-04-10 12:28:10|28.26|28.01|28.22|28.14|28.26|28.14|28.22|28.01|0
1744288120000|2025-04-10 12:28:40|28.21|28.13|28.21|28.13|28.3|28.13|28.21|28.05|0
1744288130000|2025-04-10 12:28:50|28.3|28.05|28.3|28.05|28.3|28.13|28.19|28.05|0
1744288140000|2025-04-10 12:29:00|28.22|28.14|28.32|28.07|28.32|28.14|28.21|28.04|2
1744288150000|2025-04-10 12:29:10|28.23|28.15|28.32|28.07|28.32|28.15|28.23|28.07|0
1744288160000|2025-04-10 12:29:20|28.23|28.15|28.3|28.05|28.32|28.15|28.22|28.05|1
1744288170000|2025-04-10 12:29:30|28.24|28.16|28.25|28|28.32|28.16|28.2|28|0
1744288180000|2025-04-10 12:29:40|28.26|28.01|28.27|28.02|28.27|28.02|28.25|28|0
1744288190000|2025-04-10 12:29:50|28.28|28.03|28.29|28.04|28.3|28.05|28.27|28.02|0
1744288200000|2025-04-10 12:30:00|28.27|28.02|27.86|27.78|28.29|28.02|27.78|27.53|4
1744288210000|2025-04-10 12:30:10|27.96|27.71|28.02|27.94|28.17|28.01|27.88|27.67|20
1744288220000|2025-04-10 12:30:20|28.03|27.95|27.76|27.68|28.15|27.99|27.76|27.68|6
1744288230000|2025-04-10 12:30:30|27.78|27.7|27.65|27.57|27.89|27.73|27.65|27.53|4
1744288240000|2025-04-10 12:30:40|27.73|27.48|27.4|27.32|27.73|27.54|27.4|27.23|4
1744288250000|2025-04-10 12:30:50|27.38|27.3|27.37|27.29|27.49|27.33|27.36|27.19|17
1744288260000|2025-04-10 12:31:00|27.42|27.34|27.48|27.4|27.63|27.44|27.42|27.34|16
1744288270000|2025-04-10 12:31:10|27.54|27.29|27.51|27.43|27.65|27.48|27.46|27.29|10
1744288280000|2025-04-10 12:31:20|27.59|27.34|27.54|27.29|27.59|27.42|27.45|27.29|3
1744288290000|2025-04-10 12:31:30|27.45|27.37|27.42|27.34|27.56|27.4|27.42|27.29|0
1744288300000|2025-04-10 12:31:40|27.44|27.36|27.44|27.36|27.52|27.36|27.42|27.25|0
1744288310000|2025-04-10 12:31:50|27.45|27.37|27.26|27.18|27.57|27.42|27.26|27.14|12
1744288320000|2025-04-10 12:32:00|27.34|27.09|27.35|27.1|27.35|27.17|27.23|27.09|4
1744288330000|2025-04-10 12:32:10|27.37|27.12|27.32|27.24|27.4|27.24|27.32|27.12|0
1744288340000|2025-04-10 12:32:20|27.34|27.26|27.41|27.33|27.41|27.33|27.34|27.26|1
1744288350000|2025-04-10 12:32:30|27.5|27.25|27.44|27.19|27.5|27.33|27.38|27.19|48
1744288360000|2025-04-10 12:32:40|27.36|27.28|27.45|27.37|27.45|27.37|27.36|27.2|1
1744288370000|2025-04-10 12:32:50|27.44|27.36|27.56|27.31|27.56|27.39|27.42|27.31|4
1744288380000|2025-04-10 12:33:00|27.45|27.37|27.44|27.36|27.56|27.39|27.42|27.28|0
1744288390000|2025-04-10 12:33:10|27.55|27.3|27.47|27.39|27.55|27.42|27.44|27.28|0
1744288400000|2025-04-10 12:33:20|27.53|27.28|27.44|27.36|27.55|27.36|27.44|27.28|0
1744288410000|2025-04-10 12:33:30|27.55|27.3|27.6|27.35|27.6|27.44|27.49|27.3|0
1744288420000|2025-04-10 12:33:40|27.51|27.43|27.52|27.44|27.6|27.44|27.49|27.32|10
1744288430000|2025-04-10 12:33:50|27.6|27.35|27.53|27.45|27.61|27.45|27.52|27.35|0
1744288440000|2025-04-10 12:34:00|27.52|27.44|27.66|27.41|27.66|27.5|27.52|27.39|1
1744288450000|2025-04-10 12:34:10|27.58|27.5|27.66|27.41|27.66|27.5|27.58|27.41|4
1744288460000|2025-04-10 12:34:20|27.68|27.43|27.68|27.43|27.68|27.43|27.68|27.43|0
1744288470000|2025-04-10 12:34:30|27.6|27.52|27.76|27.51|27.76|27.62|27.6|27.46|3
1744288480000|2025-04-10 12:34:40|27.68|27.6|27.73|27.65|27.73|27.65|27.68|27.6|0
1744288490000|2025-04-10 12:34:50|27.79|27.54|27.7|27.62|27.79|27.62|27.7|27.54|1
1744288500000|2025-04-10 12:35:00|27.78|27.53|27.75|27.5|27.78|27.59|27.67|27.5|0
1744288510000|2025-04-10 12:35:10|27.66|27.58|27.7|27.45|27.71|27.58|27.62|27.45|1
1744288520000|2025-04-10 12:35:20|27.62|27.54|27.76|27.51|27.76|27.6|27.62|27.46|2
1744288530000|2025-04-10 12:35:30|27.72|27.64|27.74|27.66|27.75|27.67|27.72|27.64|2
1744288540000|2025-04-10 12:35:40|27.72|27.64|27.72|27.64|27.72|27.64|27.72|27.64|0
1744288550000|2025-04-10 12:35:50|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1744288560000|2025-04-10 12:36:00|27.72|27.64|27.91|27.66|27.91|27.77|27.72|27.64|2
1744288570000|2025-04-10 12:36:10|27.8|27.72|27.88|27.8|27.96|27.8|27.8|27.66|0
1744288580000|2025-04-10 12:36:20|27.91|27.83|28.05|27.97|28.05|27.97|27.91|27.83|0
1744288590000|2025-04-10 12:36:30|28.11|27.86|28.08|27.83|28.11|27.94|28.02|27.83|0
1744288600000|2025-04-10 12:36:40|27.97|27.89|27.95|27.7|28.05|27.89|27.87|27.7|1
1744288610000|2025-04-10 12:36:50|27.87|27.79|27.92|27.84|27.96|27.84|27.87|27.71|0
1744288620000|2025-04-10 12:37:00|28|27.75|27.88|27.8|28|27.82|27.87|27.71|2
1744288630000|2025-04-10 12:37:10|27.93|27.85|27.93|27.85|27.93|27.85|27.93|27.85|0
1744288640000|2025-04-10 12:37:20|27.92|27.84|27.93|27.85|27.93|27.85|27.9|27.82|5
1744288660000|2025-04-10 12:37:40|27.9|27.82|27.98|27.9|27.98|27.9|27.9|27.82|0
1744288670000|2025-04-10 12:37:50|28|27.92|28.03|27.95|28.03|27.95|28|27.92|0
1744288680000|2025-04-10 12:38:00|28.08|28|28.1|28.02|28.1|28.02|28.08|28|7
1744288690000|2025-04-10 12:38:10|28.11|28.03|28.1|28.02|28.15|28.07|28.1|28.02|5
1744288700000|2025-04-10 12:38:20|28.11|28.03|27.98|27.9|28.13|28.05|27.98|27.9|19
1744288710000|2025-04-10 12:38:30|28.02|27.94|27.98|27.9|28.02|27.94|27.98|27.9|0
1744288720000|2025-04-10 12:38:40|28.06|27.81|27.98|27.9|28.06|27.9|27.98|27.81|0
1744288730000|2025-04-10 12:38:50|28.03|27.95|28.03|27.95|28.05|27.97|28.03|27.95|7
1744288740000|2025-04-10 12:39:00|28|27.92|27.95|27.87|28.03|27.95|27.95|27.87|11
1744288750000|2025-04-10 12:39:10|27.93|27.85|27.93|27.85|27.93|27.85|27.92|27.84|17
1744288760000|2025-04-10 12:39:20|27.9|27.82|27.88|27.8|27.9|27.82|27.85|27.77|8
1744288770000|2025-04-10 12:39:30|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|0
1744288780000|2025-04-10 12:39:40|27.98|27.9|27.98|27.9|27.98|27.9|27.98|27.9|0
1744288800000|2025-04-10 12:40:00|28.04|27.79|27.98|27.9|28.04|27.9|27.95|27.79|2
1744288810000|2025-04-10 12:40:10|27.97|27.89|27.98|27.9|27.98|27.9|27.93|27.85|2
1744288820000|2025-04-10 12:40:20|27.97|27.89|27.98|27.9|27.98|27.9|27.97|27.89|1
1744288830000|2025-04-10 12:40:30|28|27.92|27.98|27.9|28|27.92|27.95|27.87|11
1744288840000|2025-04-10 12:40:40|28|27.92|28.03|27.95|28.03|27.95|28|27.92|2
1744288850000|2025-04-10 12:40:50|28.08|28|28.15|28.07|28.15|28.07|28.08|28|11
1744288860000|2025-04-10 12:41:00|28.18|28.1|28.3|28.22|28.3|28.22|28.18|28.1|29
1744288870000|2025-04-10 12:41:10|28.28|28.2|28.28|28.2|28.28|28.2|28.28|28.2|0
1744288880000|2025-04-10 12:41:20|28.26|28.18|28.26|28.18|28.33|28.18|28.23|28.06|5
1744288890000|2025-04-10 12:41:30|28.25|28.17|28.31|28.06|28.31|28.17|28.25|28.06|1
1744288900000|2025-04-10 12:41:40|28.23|28.15|28.25|28.17|28.26|28.18|28.23|28.15|1
1744288910000|2025-04-10 12:41:50|28.23|28.15|28.26|28.18|28.26|28.18|28.23|28.15|0
1744288920000|2025-04-10 12:42:00|28.25|28.17|28.18|28.1|28.25|28.17|28.17|28.09|8
1744288930000|2025-04-10 12:42:10|28.17|28.09|28.1|28.02|28.17|28.09|28.1|28.02|4
1744288940000|2025-04-10 12:42:20|28.08|28|28.03|27.95|28.11|28|28.03|27.86|20
1744288950000|2025-04-10 12:42:30|28.11|27.86|28.08|28|28.11|28|28.03|27.86|3
1744288960000|2025-04-10 12:42:40|28.06|27.98|28.03|27.95|28.06|27.98|28.03|27.95|1
1744288970000|2025-04-10 12:42:50|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|0
1744288980000|2025-04-10 12:43:00|28.09|27.84|28.03|27.95|28.11|27.95|28|27.84|1
1744288990000|2025-04-10 12:43:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744289000000|2025-04-10 12:43:20|28.01|27.93|28.03|27.95|28.03|27.95|28|27.92|0
1744289010000|2025-04-10 12:43:30|28|27.92|28.03|27.95|28.03|27.95|28|27.92|1
1744289020000|2025-04-10 12:43:40|28|27.92|28|27.92|28|27.92|28|27.92|0
1744289030000|2025-04-10 12:43:50|28.01|27.93|28.02|27.94|28.03|27.95|28.01|27.93|20
1744289040000|2025-04-10 12:44:00|28|27.92|28.06|27.98|28.12|28.01|28|27.87|28
1744289050000|2025-04-10 12:44:10|28.07|27.99|28.1|28.02|28.12|28.04|28.07|27.99|2
1744289070000|2025-04-10 12:44:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1744289080000|2025-04-10 12:44:40|28.1|28.02|28.11|28.03|28.11|28.03|28.1|28.02|3
1744289090000|2025-04-10 12:44:50|28.13|28.05|28.16|28.08|28.16|28.08|28.13|28.05|4
1744289100000|2025-04-10 12:45:00|28.15|28.07|28.16|28.08|28.16|28.08|28.1|28.02|13
1744289110000|2025-04-10 12:45:10|28.15|28.07|28.16|28.08|28.16|28.08|28.13|28.05|1
1744289120000|2025-04-10 12:45:20|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1744289130000|2025-04-10 12:45:30|28.12|28.04|28.19|28.11|28.19|28.11|28.12|28.04|1
1744289140000|2025-04-10 12:45:40|28.21|28.13|28.25|28|28.29|28.13|28.21|28|2
1744289150000|2025-04-10 12:45:50|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1744289180000|2025-04-10 12:46:20|28.19|28.11|28.19|28.11|28.21|28.13|28.19|28.11|6
1744289190000|2025-04-10 12:46:30|28.16|28.08|28.16|28.08|28.24|28.08|28.16|27.99|9
1744289200000|2025-04-10 12:46:40|28.24|27.99|28.16|28.08|28.24|28.08|28.16|27.99|0
1744289210000|2025-04-10 12:46:50|28.24|27.99|28.16|28.08|28.24|28.08|28.16|27.99|0
1744289230000|2025-04-10 12:47:10|28.24|27.99|28.24|27.99|28.24|28.08|28.16|27.99|0
1744289240000|2025-04-10 12:47:20|28.16|28.08|28.24|27.99|28.24|28.08|28.16|27.99|0
1744289250000|2025-04-10 12:47:30|28.16|28.08|28.16|28.08|28.24|28.08|28.16|27.99|0
1744289260000|2025-04-10 12:47:40|28.24|27.99|28.15|28.07|28.24|28.07|28.15|27.99|0
1744289280000|2025-04-10 12:48:00|28.24|27.99|28.24|27.99|28.24|27.99|28.24|27.99|0
1744289290000|2025-04-10 12:48:10|28.15|28.07|28.15|28.07|28.15|28.07|28.15|28.07|0
1744289300000|2025-04-10 12:48:20|28.16|28.08|28.15|28.07|28.24|28.08|28.15|27.99|0
1744289310000|2025-04-10 12:48:30|28.2|28.12|28.28|28.03|28.28|28.12|28.2|28.03|0
1744289320000|2025-04-10 12:48:40|28.2|28.12|28.2|28.12|28.28|28.12|28.2|28.03|0
1744289330000|2025-04-10 12:48:50|28.23|28.15|28.24|28.16|28.24|28.16|28.22|28.14|0
1744289340000|2025-04-10 12:49:00|28.28|28.03|28.2|28.12|28.28|28.12|28.19|28.03|2
1744289350000|2025-04-10 12:49:10|28.24|28.16|28.28|28.03|28.28|28.16|28.2|28.03|0
1744289360000|2025-04-10 12:49:20|28.2|28.12|28.22|28.14|28.25|28.17|28.2|28.12|2
1744289370000|2025-04-10 12:49:30|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|21
1744289390000|2025-04-10 12:49:50|28.3|28.22|28.31|28.23|28.31|28.23|28.3|28.22|0
1744289400000|2025-04-10 12:50:00|||||||||2
1744289410000|2025-04-10 12:50:10|28.4|28.15|28.32|28.24|28.4|28.24|28.32|28.15|0
1744289420000|2025-04-10 12:50:20|28.34|28.26|28.32|28.24|28.34|28.26|28.32|28.24|1
1744289430000|2025-04-10 12:50:30|28.31|28.23|28.37|28.29|28.37|28.29|28.31|28.23|12
1744289440000|2025-04-10 12:50:40|28.38|28.3|28.38|28.3|28.4|28.32|28.38|28.3|4
1744289450000|2025-04-10 12:50:50|28.4|28.32|28.44|28.36|28.44|28.36|28.4|28.32|0
1744289460000|2025-04-10 12:51:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|12
1744289470000|2025-04-10 12:51:10|28.44|28.36|28.47|28.39|28.49|28.41|28.44|28.36|7
1744289480000|2025-04-10 12:51:20|28.45|28.37|28.46|28.38|28.54|28.38|28.45|28.29|5
1744289490000|2025-04-10 12:51:30|28.51|28.43|28.5|28.42|28.51|28.43|28.48|28.4|0
1744289500000|2025-04-10 12:51:40|28.59|28.34|28.48|28.4|28.59|28.42|28.48|28.31|1
1744289510000|2025-04-10 12:51:50|28.57|28.32|28.47|28.39|28.57|28.4|28.47|28.31|0
1744289520000|2025-04-10 12:52:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|2
1744289530000|2025-04-10 12:52:10|28.43|28.35|28.5|28.25|28.5|28.35|28.4|28.25|11
1744289540000|2025-04-10 12:52:20|28.37|28.29|28.31|28.23|28.4|28.29|28.31|28.15|10
1744289550000|2025-04-10 12:52:30|28.29|28.21|28.28|28.2|28.29|28.21|28.28|28.2|0
1744289560000|2025-04-10 12:52:40|28.29|28.21|28.22|28.14|28.29|28.21|28.22|28.14|2
1744289570000|2025-04-10 12:52:50|28.24|28.16|28.25|28.17|28.25|28.17|28.22|28.14|0
1744289580000|2025-04-10 12:53:00|28.27|28.19|28.27|28.19|28.36|28.2|28.27|28.11|0
1744289590000|2025-04-10 12:53:10|28.23|28.15|28.31|28.06|28.31|28.15|28.22|28.06|0
1744289600000|2025-04-10 12:53:20|28.22|28.14|28.23|28.15|28.31|28.15|28.22|28.06|0
1744289610000|2025-04-10 12:53:30|28.31|28.06|28.22|28.14|28.31|28.15|28.22|28.06|0
1744289620000|2025-04-10 12:53:40|28.2|28.12|28.2|28.12|28.2|28.12|28.2|28.12|2
1744289630000|2025-04-10 12:53:50|28.18|28.1|28.2|28.12|28.29|28.12|28.18|28.02|0
1744289640000|2025-04-10 12:54:00|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|0
1744289650000|2025-04-10 12:54:10|28.17|28.09|28.26|28.01|28.26|28.1|28.17|28.01|2
1744289660000|2025-04-10 12:54:20|28.17|28.09|28.1|28.02|28.25|28.09|28.1|27.96|2
1744289670000|2025-04-10 12:54:30|28.18|27.93|28.11|27.86|28.18|27.99|28.02|27.86|3
1744289680000|2025-04-10 12:54:40|28.03|27.95|28.16|27.91|28.16|27.95|28.03|27.89|0
1744289700000|2025-04-10 12:55:00|||||||||2
1744289720000|2025-04-10 12:55:20|28.08|28|28.16|27.91|28.16|28|28.08|27.91|0
1744289730000|2025-04-10 12:55:30|28.18|27.93|28.16|27.91|28.18|27.93|28.16|27.91|0
1744289750000|2025-04-10 12:55:50|28.08|28|28.16|27.91|28.16|28|28.08|27.91|6
1744289760000|2025-04-10 12:56:00|28.08|28|28.21|27.96|28.21|28|28.08|27.96|0
1744289770000|2025-04-10 12:56:10|28.13|28.05|28.21|27.96|28.21|28.05|28.13|27.96|0
1744289780000|2025-04-10 12:56:20|28.12|28.04|28.23|27.98|28.23|28.06|28.12|27.98|1
1744289790000|2025-04-10 12:56:30|28.15|28.07|28.24|27.99|28.24|28.07|28.15|27.99|0
1744289800000|2025-04-10 12:56:40|28.26|28.01|28.24|27.99|28.26|28.01|28.24|27.99|0
1744289810000|2025-04-10 12:56:50|28.26|28.01|28.26|28.01|28.26|28.09|28.15|28.01|0
1744289840000|2025-04-10 12:57:20|28.18|28.1|28.16|28.08|28.29|28.12|28.16|28.02|4
1744289850000|2025-04-10 12:57:30|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744289860000|2025-04-10 12:57:40|28.17|28.09|28.13|28.05|28.17|28.09|28.13|28.05|5
1744289870000|2025-04-10 12:57:50|28.11|28.03|28.22|27.97|28.22|28.08|28.11|27.97|1
1744289880000|2025-04-10 12:58:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1744289900000|2025-04-10 12:58:20|28.13|28.05|28.14|28.06|28.22|28.06|28.13|27.97|10
1744289910000|2025-04-10 12:58:30|28.22|27.97|28.13|28.05|28.22|28.06|28.13|27.97|0
1744289920000|2025-04-10 12:58:40|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1744289930000|2025-04-10 12:58:50|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|1
1744289940000|2025-04-10 12:59:00|28.24|27.99|28.12|28.04|28.24|28.05|28.12|27.97|21
1744289950000|2025-04-10 12:59:10|28.1|28.02|28.18|27.93|28.18|28.04|28.09|27.93|2
1744289970000|2025-04-10 12:59:30|28.12|28.04|28.2|27.95|28.2|28.04|28.12|27.95|0
1744289980000|2025-04-10 12:59:40|28.18|27.93|28.07|27.99|28.18|28.01|28.07|27.93|0
1744289990000|2025-04-10 12:59:50|28.15|27.9|28.2|27.95|28.2|28.04|28.12|27.9|1
1744290000000|2025-04-10 13:00:00|28.07|27.99|28.07|27.99|28.07|27.99|28.07|27.99|5
1744290010000|2025-04-10 13:00:10|28.09|28.01|28.12|28.04|28.2|28.04|28.07|27.95|3
1744290020000|2025-04-10 13:00:20|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1744290030000|2025-04-10 13:00:30|28.11|28.03|28.09|28.01|28.2|28.03|28.09|27.95|2
1744290040000|2025-04-10 13:00:40|28.04|27.96|28.06|27.98|28.08|28|28.04|27.96|1
1744290050000|2025-04-10 13:00:50|28.15|27.9|28.06|27.98|28.15|27.98|28.06|27.9|12
1744290070000|2025-04-10 13:01:10|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744290080000|2025-04-10 13:01:20|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1744290090000|2025-04-10 13:01:30|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|2
1744290100000|2025-04-10 13:01:40|||||||||5
1744290110000|2025-04-10 13:01:50|28.03|27.95|28.01|27.93|28.1|27.95|27.99|27.82|0
1744290120000|2025-04-10 13:02:00|27.99|27.91|28.01|27.93|28.01|27.93|27.98|27.9|3
1744290130000|2025-04-10 13:02:10|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1744290150000|2025-04-10 13:02:30|28.06|27.98|28.08|28|28.08|28|28.06|27.98|0
1744290160000|2025-04-10 13:02:40|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|9
1744290180000|2025-04-10 13:03:00|28.2|27.95|28.11|28.03|28.2|28.03|28.11|27.95|3
1744290190000|2025-04-10 13:03:10|28.2|27.95|28.16|28.08|28.2|28.08|28.11|27.95|0
1744290200000|2025-04-10 13:03:20|28.17|28.09|28.21|28.13|28.21|28.13|28.17|28.09|2
1744290210000|2025-04-10 13:03:30|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|18
1744290220000|2025-04-10 13:03:40|28.21|28.13|28.21|28.13|28.21|28.13|28.19|28.11|0
1744290230000|2025-04-10 13:03:50|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|6
1744290240000|2025-04-10 13:04:00|||||||||3
1744290260000|2025-04-10 13:04:20|||||||||6
1744290270000|2025-04-10 13:04:30|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|0
1744290280000|2025-04-10 13:04:40|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|0
1744290290000|2025-04-10 13:04:50|28.15|28.07|28.26|28.01|28.26|28.09|28.15|28.01|1
1744290300000|2025-04-10 13:05:00|28.17|28.09|28.26|28.01|28.26|28.09|28.17|28.01|4
1744290310000|2025-04-10 13:05:10|28.24|27.99|28.24|28.16|28.26|28.16|28.22|27.99|0
1744290320000|2025-04-10 13:05:20|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|1
1744290330000|2025-04-10 13:05:30|||||||||2
1744290340000|2025-04-10 13:05:40|28.21|28.13|28.11|28.03|28.21|28.13|28.11|28.03|36
1744290360000|2025-04-10 13:06:00|28.09|28.01|28.02|27.94|28.09|28.01|28.02|27.94|0
1744290370000|2025-04-10 13:06:10|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|2
1744290380000|2025-04-10 13:06:20|28.15|27.9|28.15|27.9|28.15|27.9|28.15|27.9|0
1744290390000|2025-04-10 13:06:30|28.04|27.96|28.01|27.93|28.04|27.96|27.99|27.91|0
1744290400000|2025-04-10 13:06:40|||||||||5
1744290420000|2025-04-10 13:07:00|||||||||1
1744290430000|2025-04-10 13:07:10|27.99|27.91|27.96|27.88|28.07|27.91|27.96|27.8|0
1744290440000|2025-04-10 13:07:20|27.94|27.86|27.94|27.86|27.96|27.88|27.94|27.86|0
1744290450000|2025-04-10 13:07:30|27.96|27.88|27.89|27.81|27.96|27.88|27.89|27.81|0
1744290460000|2025-04-10 13:07:40|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|0
1744290480000|2025-04-10 13:08:00|||||||||5
1744290490000|2025-04-10 13:08:10|||||||||5
1744290500000|2025-04-10 13:08:20|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1744290510000|2025-04-10 13:08:30|27.94|27.86|27.94|27.86|27.96|27.88|27.94|27.86|0
1744290520000|2025-04-10 13:08:40|28.02|27.77|27.94|27.86|28.02|27.86|27.94|27.77|0
1744290530000|2025-04-10 13:08:50|27.96|27.88|27.99|27.91|28.01|27.93|27.96|27.88|11
1744290540000|2025-04-10 13:09:00|28.01|27.93|28.04|27.96|28.06|27.98|28.01|27.93|0
1744290550000|2025-04-10 13:09:10|28.06|27.98|28.04|27.96|28.06|27.98|28.04|27.96|2
1744290560000|2025-04-10 13:09:20|28.06|27.98|28.06|27.98|28.06|27.98|28.04|27.96|0
1744290570000|2025-04-10 13:09:30|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1744290580000|2025-04-10 13:09:40|28.07|27.99|28.07|27.99|28.09|28.01|28.07|27.99|0
1744290590000|2025-04-10 13:09:50|28.09|28.01|28.11|28.03|28.11|28.03|28.09|28.01|0
1744290600000|2025-04-10 13:10:00|28.2|27.95|28.11|28.03|28.2|28.03|28.11|27.95|4
1744290610000|2025-04-10 13:10:10|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1744290620000|2025-04-10 13:10:20|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1744290630000|2025-04-10 13:10:30|28.14|28.06|28.2|27.95|28.2|28.06|28.09|27.95|2
1744290640000|2025-04-10 13:10:40|28.11|28.03|28.09|28.01|28.2|28.03|28.09|27.95|1
1744290650000|2025-04-10 13:10:50|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744290660000|2025-04-10 13:11:00|28.09|28.01|28.06|27.98|28.2|28.03|28.06|27.95|23
1744290670000|2025-04-10 13:11:10|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|0
1744290710000|2025-04-10 13:11:50|28.04|27.96|28.06|27.98|28.06|27.98|28.04|27.96|0
1744290720000|2025-04-10 13:12:00|28.09|28.01|27.99|27.91|28.09|28.01|27.99|27.91|11
1744290730000|2025-04-10 13:12:10|28.07|27.82|27.99|27.91|28.07|27.91|27.99|27.82|0
1744290740000|2025-04-10 13:12:20|||||||||7
1744290750000|2025-04-10 13:12:30|28.01|27.93|28.04|27.96|28.04|27.96|28.01|27.93|0
1744290760000|2025-04-10 13:12:40|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|1
1744290770000|2025-04-10 13:12:50|28.09|28.01|28.12|28.04|28.2|28.04|28.09|27.92|0
1744290780000|2025-04-10 13:13:00|28.1|28.02|28.05|27.97|28.1|28.02|28.05|27.97|0
1744290810000|2025-04-10 13:13:30|28.09|28.01|28.09|28.01|28.18|28.01|28.09|27.93|12
1744290820000|2025-04-10 13:13:40|28.04|27.96|28.15|27.9|28.17|28.01|28.04|27.9|2
1744290830000|2025-04-10 13:13:50|28.09|28.01|28.2|27.95|28.2|28.03|28.09|27.95|7
1744290840000|2025-04-10 13:14:00|28.11|28.03|28.17|27.92|28.17|28.03|28.09|27.92|1
1744290850000|2025-04-10 13:14:10|28.11|28.03|28.2|27.95|28.2|28.03|28.11|27.95|4
1744290860000|2025-04-10 13:14:20|28.11|28.03|28.11|28.03|28.12|28.04|28.11|28.03|0
1744290870000|2025-04-10 13:14:30|28.2|27.95|28.16|28.08|28.25|28.08|28.14|27.95|0
1744290890000|2025-04-10 13:14:50|28.14|28.06|28.25|28|28.25|28.06|28.14|28|0
1744290900000|2025-04-10 13:15:00|28.16|28.08|28.14|28.06|28.22|28.08|28.13|27.97|1
1744290910000|2025-04-10 13:15:10|28.12|28.04|28.16|28.08|28.16|28.08|28.11|28.03|8
1744290930000|2025-04-10 13:15:30|28.17|28.09|28.16|28.08|28.17|28.09|28.16|28.08|10
1744290940000|2025-04-10 13:15:40|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|2
1744290950000|2025-04-10 13:15:50|28.22|28.14|28.22|28.14|28.22|28.14|28.22|28.14|11
1744290960000|2025-04-10 13:16:00|28.2|28.12|28.17|28.09|28.22|28.14|28.15|28.07|2
1744290980000|2025-04-10 13:16:20|28.18|28.1|28.22|28.14|28.22|28.14|28.18|28.1|5
1744290990000|2025-04-10 13:16:30|28.18|28.1|28.09|28.01|28.18|28.1|28.09|27.92|13
1744291000000|2025-04-10 13:16:40|28.06|27.98|28.01|27.93|28.06|27.98|28.01|27.93|9
1744291040000|2025-04-10 13:17:20|||||||||1
1744291050000|2025-04-10 13:17:30|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1744291060000|2025-04-10 13:17:40|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744291070000|2025-04-10 13:17:50|28.03|27.95|28.05|27.97|28.05|27.97|28.03|27.95|0
1744291080000|2025-04-10 13:18:00|28.03|27.95|28.04|27.96|28.06|27.98|28.03|27.95|10
1744291090000|2025-04-10 13:18:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1744291100000|2025-04-10 13:18:20|28.04|27.96|27.94|27.86|28.04|27.96|27.94|27.86|13
1744291110000|2025-04-10 13:18:30|27.92|27.84|27.91|27.83|27.92|27.84|27.91|27.83|5
1744291120000|2025-04-10 13:18:40|27.94|27.86|27.91|27.83|27.94|27.86|27.91|27.83|0
1744291160000|2025-04-10 13:19:20|27.89|27.81|27.88|27.8|27.89|27.81|27.88|27.8|8
1744291170000|2025-04-10 13:19:30|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|1
1744291180000|2025-04-10 13:19:40|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|0
1744291190000|2025-04-10 13:19:50|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|5
1744291200000|2025-04-10 13:20:00|27.99|27.74|27.9|27.82|27.99|27.82|27.9|27.74|2
1744291210000|2025-04-10 13:20:10|27.88|27.8|27.88|27.8|27.9|27.82|27.88|27.8|0
1744291220000|2025-04-10 13:20:20|27.87|27.79|27.84|27.76|27.88|27.8|27.84|27.76|0
1744291230000|2025-04-10 13:20:30|27.86|27.78|27.86|27.78|27.86|27.78|27.86|27.78|10
1744291240000|2025-04-10 13:20:40|27.95|27.7|27.84|27.76|27.95|27.76|27.84|27.67|0
1744291250000|2025-04-10 13:20:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744291260000|2025-04-10 13:21:00|27.81|27.73|27.84|27.76|27.84|27.76|27.81|27.73|0
1744291270000|2025-04-10 13:21:10|27.9|27.65|27.81|27.73|27.9|27.73|27.81|27.65|0
1744291280000|2025-04-10 13:21:20|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744291310000|2025-04-10 13:21:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744291320000|2025-04-10 13:22:00|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1744291330000|2025-04-10 13:22:10|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|6
1744291340000|2025-04-10 13:22:20|27.81|27.73|27.79|27.71|27.81|27.73|27.79|27.71|0
1744291350000|2025-04-10 13:22:30|27.81|27.73|27.81|27.73|27.82|27.74|27.81|27.73|0
1744291360000|2025-04-10 13:22:40|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|0
1744291370000|2025-04-10 13:22:50|27.79|27.71|27.81|27.73|27.81|27.73|27.79|27.71|10
1744291380000|2025-04-10 13:23:00|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|0
1744291390000|2025-04-10 13:23:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1744291450000|2025-04-10 13:24:10|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|20
1744291460000|2025-04-10 13:24:20|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1744291470000|2025-04-10 13:24:30|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1744291490000|2025-04-10 13:24:50|||||||||8
1744291500000|2025-04-10 13:25:00|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|0
1744291510000|2025-04-10 13:25:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1744291520000|2025-04-10 13:25:20|27.74|27.66|27.76|27.68|27.76|27.68|27.74|27.66|0
1744291540000|2025-04-10 13:25:40|27.78|27.7|27.82|27.74|27.82|27.74|27.78|27.7|0
1744291560000|2025-04-10 13:26:00|27.8|27.72|27.79|27.71|27.8|27.72|27.79|27.71|0
1744291570000|2025-04-10 13:26:10|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|17
1744291580000|2025-04-10 13:26:20|27.82|27.74|27.84|27.76|27.84|27.76|27.8|27.72|25
1744291590000|2025-04-10 13:26:30|27.82|27.74|27.84|27.76|27.84|27.76|27.82|27.74|2
1744291600000|2025-04-10 13:26:40|27.87|27.79|27.85|27.77|27.93|27.79|27.85|27.68|107
1744291620000|2025-04-10 13:27:00|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|0
1744291630000|2025-04-10 13:27:10|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|5
1744291640000|2025-04-10 13:27:20|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|17
1744291650000|2025-04-10 13:27:30|27.91|27.83|27.91|27.83|27.91|27.83|27.91|27.83|7
1744291660000|2025-04-10 13:27:40|27.95|27.87|27.95|27.87|27.96|27.88|27.95|27.87|7
1744291670000|2025-04-10 13:27:50|27.96|27.88|28.01|27.93|28.01|27.93|27.96|27.88|6
1744291680000|2025-04-10 13:28:00|28.1|27.85|28.1|27.85|28.1|27.85|28.1|27.85|0
1744291690000|2025-04-10 13:28:10|28.01|27.93|28.08|28|28.08|28|28.01|27.93|0
1744291700000|2025-04-10 13:28:20|28.11|28.03|28.11|28.03|28.11|28.03|28.09|28.01|4
1744291710000|2025-04-10 13:28:30|28.12|28.04|28.14|28.06|28.22|28.08|28.12|27.97|4
1744291720000|2025-04-10 13:28:40|28.16|28.08|28.19|28.11|28.28|28.12|28.16|28.03|0
1744291730000|2025-04-10 13:28:50|28.22|28.14|28.23|28.15|28.23|28.15|28.2|28.12|24
1744291740000|2025-04-10 13:29:00|28.22|28.14|28.23|28.15|28.23|28.15|28.19|28.11|5
1744291750000|2025-04-10 13:29:10|28.22|28.14|28.23|28.15|28.23|28.15|28.22|28.14|33
1744291760000|2025-04-10 13:29:20|28.22|28.14|28.1|28.02|28.23|28.15|28.1|28.02|24
1744291770000|2025-04-10 13:29:30|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|0
1744291780000|2025-04-10 13:29:40|28.13|28.05|28.23|28.15|28.26|28.15|28.13|28.01|38
1744291790000|2025-04-10 13:29:50|28.25|28.17|28.22|28.14|28.3|28.17|28.17|28.05|10
1744291800000|2025-04-10 13:30:00|28.24|28.16|28.11|28.03|28.26|28.18|28.07|27.93|54
1744291810000|2025-04-10 13:30:10|28.12|28.04|28.12|28.04|28.22|28.14|28.1|28.02|36
1744291820000|2025-04-10 13:30:20|28.1|28.02|28.02|27.94|28.1|28.02|27.94|27.8|16
1744291830000|2025-04-10 13:30:30|27.97|27.89|27.87|27.79|28.05|27.89|27.84|27.76|1
1744291840000|2025-04-10 13:30:40|27.89|27.81|27.81|27.73|27.95|27.81|27.81|27.7|12
1744291850000|2025-04-10 13:30:50|27.94|27.69|27.81|27.73|27.94|27.78|27.81|27.64|3
1744291860000|2025-04-10 13:31:00|27.8|27.72|27.86|27.78|27.86|27.78|27.8|27.72|23
1744291870000|2025-04-10 13:31:10|27.94|27.69|27.86|27.78|27.94|27.78|27.81|27.69|10
1744291880000|2025-04-10 13:31:20|27.88|27.8|28.06|27.98|28.17|28.01|27.88|27.79|32
1744291890000|2025-04-10 13:31:30|28.07|27.99|28.08|28|28.21|28.07|28.06|27.96|37
1744291900000|2025-04-10 13:31:40|28.1|28.02|28.2|28.12|28.2|28.12|28.07|27.99|18
1744291910000|2025-04-10 13:31:50|28.23|28.15|28.3|28.22|28.3|28.22|28.23|28.15|112
1744291920000|2025-04-10 13:32:00|28.28|28.2|28.28|28.2|28.3|28.22|28.25|28.17|2
1744291930000|2025-04-10 13:32:10|28.25|28.17|28.25|28.17|28.3|28.22|28.25|28.17|3
1744291940000|2025-04-10 13:32:20|28.23|28.15|28.25|28.17|28.3|28.22|28.2|28.12|8
1744291950000|2025-04-10 13:32:30|28.28|28.2|28.23|28.15|28.36|28.22|28.2|28.06|4
1744291960000|2025-04-10 13:32:40|28.2|28.12|28.15|28.07|28.31|28.15|28.15|28.01|10
1744291970000|2025-04-10 13:32:50|28.26|28.01|28.02|27.94|28.26|28.09|28.02|27.9|3
1744291980000|2025-04-10 13:33:00|28.01|27.93|28.16|28.08|28.21|28.13|28.01|27.93|25
1744291990000|2025-04-10 13:33:10|28.14|28.06|28.02|27.94|28.22|28.06|28.02|27.9|1
1744292000000|2025-04-10 13:33:20|28.04|27.96|28.02|27.94|28.1|27.97|27.99|27.85|3
1744292010000|2025-04-10 13:33:30|28.1|27.85|27.89|27.81|28.1|27.94|27.89|27.77|2
1744292020000|2025-04-10 13:33:40|27.91|27.83|27.95|27.87|28.06|27.92|27.91|27.81|22
1744292030000|2025-04-10 13:33:50|27.93|27.85|27.92|27.84|28.06|27.9|27.88|27.75|17
1744292040000|2025-04-10 13:34:00|27.9|27.82|27.8|27.72|27.91|27.82|27.8|27.66|41
1744292050000|2025-04-10 13:34:10|27.77|27.69|27.62|27.54|27.78|27.7|27.6|27.51|20
1744292060000|2025-04-10 13:34:20|27.6|27.52|27.67|27.59|27.68|27.6|27.6|27.52|5
1744292070000|2025-04-10 13:34:30|27.68|27.6|27.75|27.67|27.75|27.67|27.65|27.57|2
1744292080000|2025-04-10 13:34:40|27.77|27.69|27.85|27.77|27.96|27.79|27.75|27.67|10
1744292090000|2025-04-10 13:34:50|27.87|27.79|27.97|27.89|28.06|27.9|27.85|27.71|1
1744292100000|2025-04-10 13:35:00|28.03|27.78|27.85|27.77|28.03|27.87|27.85|27.71|1
1744292110000|2025-04-10 13:35:10|27.87|27.79|27.97|27.89|28.06|27.9|27.85|27.71|4
1744292120000|2025-04-10 13:35:20|27.95|27.87|27.94|27.86|28.05|27.89|27.92|27.76|1
1744292130000|2025-04-10 13:35:30|27.97|27.89|27.87|27.79|28.03|27.89|27.85|27.77|7
1744292140000|2025-04-10 13:35:40|27.88|27.8|27.92|27.84|27.92|27.84|27.88|27.8|1
1744292150000|2025-04-10 13:35:50|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|2
1744292160000|2025-04-10 13:36:00|27.92|27.84|27.81|27.73|27.92|27.84|27.79|27.64|24
1744292170000|2025-04-10 13:36:10|27.82|27.74|27.81|27.73|27.95|27.79|27.79|27.7|3
1744292180000|2025-04-10 13:36:20|27.79|27.71|27.85|27.77|27.87|27.77|27.69|27.61|6
1744292190000|2025-04-10 13:36:30|27.84|27.76|27.77|27.69|27.84|27.76|27.75|27.67|9
1744292200000|2025-04-10 13:36:40|27.75|27.67|27.72|27.64|27.8|27.72|27.72|27.64|8
1744292210000|2025-04-10 13:36:50|27.69|27.61|27.74|27.66|27.74|27.66|27.69|27.61|8
1744292220000|2025-04-10 13:37:00|27.8|27.55|27.9|27.82|27.9|27.82|27.69|27.55|21
1744292230000|2025-04-10 13:37:10|27.93|27.85|27.88|27.8|27.98|27.9|27.86|27.78|36
1744292240000|2025-04-10 13:37:20|27.87|27.79|27.97|27.89|28.06|27.9|27.86|27.78|26
1744292250000|2025-04-10 13:37:30|27.98|27.9|28|27.92|28.11|27.95|27.98|27.86|40
1744292260000|2025-04-10 13:37:40|28.02|27.94|27.97|27.89|28.02|27.94|27.97|27.89|20
1744292270000|2025-04-10 13:37:50|27.95|27.87|28.03|27.95|28.05|27.97|27.95|27.87|46
1744292280000|2025-04-10 13:38:00|28.02|27.94|28.01|27.93|28.15|28.01|27.99|27.84|86
1744292290000|2025-04-10 13:38:10|27.99|27.91|27.81|27.73|28.07|27.91|27.79|27.71|26
1744292300000|2025-04-10 13:38:20|27.82|27.74|27.85|27.6|27.9|27.79|27.79|27.6|41
1744292310000|2025-04-10 13:38:30|27.83|27.58|27.72|27.64|27.85|27.69|27.72|27.58|20
1744292320000|2025-04-10 13:38:40|27.7|27.62|27.7|27.62|27.72|27.64|27.7|27.62|9
1744292330000|2025-04-10 13:38:50|27.68|27.6|27.63|27.55|27.73|27.6|27.61|27.44|44
1744292340000|2025-04-10 13:39:00|27.61|27.53|27.63|27.55|27.74|27.58|27.61|27.49|12
1744292350000|2025-04-10 13:39:10|27.61|27.53|27.55|27.47|27.63|27.55|27.55|27.47|28
1744292360000|2025-04-10 13:39:20|27.57|27.49|27.49|27.41|27.57|27.49|27.49|27.41|22
1744292370000|2025-04-10 13:39:30|27.48|27.4|27.41|27.33|27.54|27.4|27.41|27.24|10
1744292380000|2025-04-10 13:39:40|27.44|27.36|27.64|27.56|27.65|27.57|27.44|27.36|66
1744292390000|2025-04-10 13:39:50|27.63|27.55|27.72|27.47|27.77|27.6|27.63|27.47|27
1744292400000|2025-04-10 13:40:00|27.63|27.55|27.66|27.58|27.75|27.62|27.63|27.42|35
1744292410000|2025-04-10 13:40:10|27.74|27.49|27.79|27.54|27.79|27.63|27.66|27.49|35
1744292420000|2025-04-10 13:40:20|27.7|27.62|27.74|27.66|27.83|27.69|27.7|27.58|204
1744292430000|2025-04-10 13:40:30|27.75|27.67|27.87|27.79|27.94|27.79|27.75|27.67|50
1744292440000|2025-04-10 13:40:40|27.86|27.78|27.98|27.9|27.98|27.9|27.86|27.78|45
1744292450000|2025-04-10 13:40:50|27.99|27.91|27.98|27.9|28.02|27.94|27.98|27.9|30
1744292460000|2025-04-10 13:41:00|28.06|27.81|27.96|27.88|28.06|27.89|27.93|27.77|10
1744292470000|2025-04-10 13:41:10|27.93|27.85|28.01|27.76|28.01|27.87|27.93|27.76|12
1744292480000|2025-04-10 13:41:20|27.92|27.84|27.83|27.75|27.98|27.84|27.8|27.64|12
1744292490000|2025-04-10 13:41:30|27.85|27.77|27.95|27.7|27.96|27.8|27.85|27.7|25
1744292500000|2025-04-10 13:41:40|27.87|27.79|27.91|27.83|27.99|27.83|27.86|27.69|22
1744292510000|2025-04-10 13:41:50|27.92|27.84|28.04|27.96|28.12|27.96|27.92|27.83|41
1744292520000|2025-04-10 13:42:00|28.06|27.98|27.98|27.9|28.12|27.98|27.98|27.83|47
1744292530000|2025-04-10 13:42:10|28.06|27.81|28.02|27.94|28.06|27.94|27.97|27.81|9
1744292540000|2025-04-10 13:42:20|28.04|27.96|28.04|27.96|28.1|27.96|28.01|27.85|31
1744292550000|2025-04-10 13:42:30|28.12|27.87|27.99|27.91|28.12|27.96|27.99|27.87|21
1744292560000|2025-04-10 13:42:40|28.01|27.93|28.09|28.01|28.09|28.01|28.01|27.93|156
1744292570000|2025-04-10 13:42:50|28.1|28.02|28.12|28.04|28.12|28.04|28.1|28.02|37
1744292580000|2025-04-10 13:43:00|28.15|28.07|28.12|28.04|28.15|28.07|28.12|28.04|10
1744292590000|2025-04-10 13:43:10|28.15|28.07|28.1|28.02|28.19|28.11|28.1|28.02|10
1744292600000|2025-04-10 13:43:20|28.09|28.01|28.04|27.96|28.1|28.02|28.04|27.96|36
1744292610000|2025-04-10 13:43:30|28.03|27.95|28.02|27.94|28.04|27.96|28.01|27.93|17
1744292620000|2025-04-10 13:43:40|28.04|27.96|27.95|27.87|28.04|27.96|27.94|27.86|16
1744292630000|2025-04-10 13:43:50|27.97|27.89|27.98|27.9|27.98|27.9|27.92|27.84|42
1744292640000|2025-04-10 13:44:00|28.04|27.79|28|27.92|28.04|27.92|27.9|27.79|43
1744292650000|2025-04-10 13:44:10|27.98|27.9|27.93|27.85|28|27.92|27.9|27.82|16
1744292660000|2025-04-10 13:44:20|27.95|27.87|27.9|27.82|28.03|27.95|27.9|27.82|25
1744292670000|2025-04-10 13:44:30|27.93|27.85|27.92|27.84|27.94|27.86|27.85|27.77|60
1744292680000|2025-04-10 13:44:40|27.94|27.86|27.99|27.74|28|27.86|27.91|27.74|9
1744292690000|2025-04-10 13:44:50|27.9|27.82|27.81|27.73|27.9|27.82|27.81|27.73|27
1744292700000|2025-04-10 13:45:00|27.76|27.68|27.74|27.66|27.76|27.68|27.74|27.66|17
1744292710000|2025-04-10 13:45:10|27.72|27.64|27.62|27.54|27.72|27.64|27.62|27.54|51
1744292720000|2025-04-10 13:45:20|27.63|27.55|27.62|27.54|27.71|27.55|27.58|27.46|10
1744292730000|2025-04-10 13:45:30|27.63|27.55|27.69|27.61|27.72|27.64|27.63|27.55|26
1744292740000|2025-04-10 13:45:40|27.67|27.59|27.52|27.44|27.67|27.59|27.52|27.44|70
1744292750000|2025-04-10 13:45:50|27.49|27.41|27.43|27.35|27.49|27.41|27.43|27.35|55
1744292760000|2025-04-10 13:46:00|27.46|27.38|27.51|27.43|27.54|27.44|27.46|27.29|60
1744292770000|2025-04-10 13:46:10|27.46|27.38|27.39|27.31|27.53|27.38|27.39|27.28|44
1744292780000|2025-04-10 13:46:20|27.36|27.28|27.33|27.25|27.39|27.31|27.31|27.23|51
1744292790000|2025-04-10 13:46:30|27.32|27.24|27.37|27.29|27.43|27.29|27.32|27.16|52
1744292800000|2025-04-10 13:46:40|27.45|27.2|27.36|27.28|27.45|27.3|27.34|27.2|50
1744292810000|2025-04-10 13:46:50|27.37|27.29|27.42|27.34|27.42|27.34|27.37|27.29|29
1744292820000|2025-04-10 13:47:00|27.41|27.33|27.36|27.28|27.42|27.34|27.36|27.28|64
1744292830000|2025-04-10 13:47:10|27.29|27.21|27.37|27.29|27.37|27.29|27.29|27.21|41
1744292840000|2025-04-10 13:47:20|27.42|27.34|27.45|27.37|27.46|27.38|27.39|27.31|11
1744292850000|2025-04-10 13:47:30|27.43|27.35|27.43|27.35|27.46|27.38|27.42|27.34|2
1744292860000|2025-04-10 13:47:40|27.4|27.32|27.43|27.35|27.43|27.35|27.4|27.32|22
1744292870000|2025-04-10 13:47:50|27.45|27.37|27.48|27.4|27.48|27.4|27.45|27.37|12
1744292880000|2025-04-10 13:48:00|27.45|27.37|27.43|27.35|27.56|27.4|27.4|27.26|9
1744292890000|2025-04-10 13:48:10|27.42|27.34|27.42|27.34|27.42|27.34|27.41|27.33|4
1744292900000|2025-04-10 13:48:20|27.41|27.33|27.37|27.29|27.41|27.33|27.37|27.29|22
1744292910000|2025-04-10 13:48:30|27.36|27.28|27.37|27.29|27.37|27.29|27.36|27.28|21
1744292920000|2025-04-10 13:48:40|27.35|27.27|27.32|27.24|27.41|27.27|27.32|27.16|34
1744292930000|2025-04-10 13:48:50|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|6
1744292940000|2025-04-10 13:49:00|27.37|27.29|27.4|27.32|27.42|27.34|27.37|27.29|38
1744292950000|2025-04-10 13:49:10|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|21
1744292960000|2025-04-10 13:49:20|27.43|27.35|27.43|27.35|27.51|27.37|27.43|27.26|14
1744292970000|2025-04-10 13:49:30|27.42|27.34|27.38|27.3|27.42|27.34|27.37|27.29|1
1744292980000|2025-04-10 13:49:40|27.37|27.29|27.51|27.26|27.51|27.35|27.37|27.26|9
1744292990000|2025-04-10 13:49:50|27.42|27.34|27.42|27.34|27.42|27.34|27.39|27.31|14
1744293000000|2025-04-10 13:50:00|27.51|27.26|27.53|27.45|27.61|27.45|27.43|27.26|12
1744293010000|2025-04-10 13:50:10|27.52|27.44|27.58|27.5|27.69|27.5|27.52|27.41|6
1744293020000|2025-04-10 13:50:20|27.61|27.53|27.63|27.55|27.63|27.55|27.58|27.5|20
1744293030000|2025-04-10 13:50:30|27.62|27.54|27.52|27.44|27.63|27.55|27.52|27.35|7
1744293040000|2025-04-10 13:50:40|||||||||3
1744293050000|2025-04-10 13:50:50|27.51|27.43|27.35|27.27|27.51|27.43|27.35|27.27|48
1744293060000|2025-04-10 13:51:00|27.31|27.23|27.35|27.27|27.44|27.27|27.3|27.16|33
1744293070000|2025-04-10 13:51:10|27.38|27.3|27.57|27.49|27.57|27.49|27.38|27.3|25
1744293080000|2025-04-10 13:51:20|27.6|27.52|27.62|27.54|27.68|27.57|27.57|27.41|16
1744293090000|2025-04-10 13:51:30|27.67|27.59|27.67|27.59|27.7|27.62|27.67|27.59|8
1744293100000|2025-04-10 13:51:40|27.76|27.51|27.67|27.59|27.76|27.59|27.65|27.51|1
1744293110000|2025-04-10 13:51:50|27.65|27.57|27.67|27.59|27.7|27.62|27.65|27.57|11
1744293120000|2025-04-10 13:52:00|27.76|27.51|27.62|27.54|27.76|27.59|27.62|27.51|9
1744293130000|2025-04-10 13:52:10|27.61|27.53|27.57|27.49|27.7|27.54|27.57|27.41|11
1744293140000|2025-04-10 13:52:20|||||||||14
1744293150000|2025-04-10 13:52:30|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|6
1744293160000|2025-04-10 13:52:40|27.67|27.59|27.7|27.62|27.76|27.62|27.67|27.51|13
1744293170000|2025-04-10 13:52:50|27.72|27.64|27.67|27.59|27.75|27.67|27.67|27.59|34
1744293180000|2025-04-10 13:53:00|27.72|27.64|27.72|27.64|27.81|27.67|27.72|27.56|17
1744293190000|2025-04-10 13:53:10|27.73|27.65|27.72|27.64|27.75|27.67|27.72|27.64|27
1744293200000|2025-04-10 13:53:20|27.67|27.59|27.73|27.65|27.74|27.66|27.67|27.59|37
1744293210000|2025-04-10 13:53:30|27.76|27.68|27.84|27.76|27.84|27.76|27.73|27.65|18
1744293220000|2025-04-10 13:53:40|27.83|27.75|27.72|27.64|27.83|27.75|27.72|27.64|10
1744293230000|2025-04-10 13:53:50|27.75|27.67|27.77|27.69|27.78|27.7|27.75|27.67|1
1744293240000|2025-04-10 13:54:00|27.78|27.7|27.88|27.8|27.89|27.81|27.78|27.7|18
1744293250000|2025-04-10 13:54:10|||||||||1
1744293260000|2025-04-10 13:54:20|||||||||2
1744293270000|2025-04-10 13:54:30|27.89|27.81|28.01|27.93|28.03|27.93|27.89|27.78|13
1744293280000|2025-04-10 13:54:40|28.02|27.94|28.11|28.03|28.11|28.03|28.02|27.94|6
1744293290000|2025-04-10 13:54:50|28.15|28.07|28.03|27.95|28.15|28.07|28.03|27.95|8
1744293300000|2025-04-10 13:55:00|28.01|27.93|28.04|27.96|28.04|27.96|27.98|27.9|2
1744293310000|2025-04-10 13:55:10|28.03|27.95|28.12|28.04|28.12|28.04|28.03|27.95|4
1744293320000|2025-04-10 13:55:20|28.14|28.06|28.16|28.08|28.16|28.08|28.14|28.06|11
1744293330000|2025-04-10 13:55:30|28.15|28.07|28.04|27.96|28.17|28.07|28.04|27.87|7
1744293340000|2025-04-10 13:55:40|28.03|27.95|28.12|27.87|28.12|27.96|28.03|27.87|3
1744293350000|2025-04-10 13:55:50|28.03|27.95|28.1|28.02|28.1|28.02|28.03|27.95|3
1744293360000|2025-04-10 13:56:00|28.11|28.03|28.11|28.03|28.19|28.03|28.05|27.89|10
1744293370000|2025-04-10 13:56:10|28.1|28.02|27.99|27.91|28.1|28.02|27.99|27.91|7
1744293380000|2025-04-10 13:56:20|28|27.92|28.01|27.93|28.13|27.97|28|27.88|2
1744293390000|2025-04-10 13:56:30|28.04|27.96|28.05|27.97|28.05|27.97|28.04|27.96|4
1744293400000|2025-04-10 13:56:40|28.06|27.98|28.19|27.94|28.19|28.03|28.06|27.94|9
1744293410000|2025-04-10 13:56:50|28.11|28.03|28.18|28.1|28.24|28.1|28.11|27.99|2
1744293420000|2025-04-10 13:57:00|28.16|28.08|28.15|28.07|28.24|28.08|28.15|27.99|15
1744293430000|2025-04-10 13:57:10|28.11|28.03|28.1|28.02|28.18|28.03|28.05|27.93|16
1744293440000|2025-04-10 13:57:20|28.15|28.07|28.11|28.03|28.24|28.07|28.1|27.99|27
1744293450000|2025-04-10 13:57:30|28.19|27.94|28.1|28.02|28.19|28.02|28.1|27.94|2
1744293460000|2025-04-10 13:57:40|28.19|27.94|28.1|28.02|28.19|28.03|28.1|27.94|3
1744293470000|2025-04-10 13:57:50|28.19|27.94|28.15|28.07|28.24|28.1|28.1|27.94|7
1744293480000|2025-04-10 13:58:00|28.16|28.08|28.18|28.1|28.2|28.12|28.16|28.08|1
1744293490000|2025-04-10 13:58:10|28.15|28.07|28.18|28.1|28.26|28.1|28.15|27.99|1
1744293500000|2025-04-10 13:58:20|28.15|28.07|28.24|28.16|28.29|28.16|28.15|28.04|30
1744293510000|2025-04-10 13:58:30|28.27|28.19|28.32|28.24|28.32|28.24|28.27|28.19|6
1744293520000|2025-04-10 13:58:40|28.43|28.18|28.35|28.1|28.43|28.26|28.27|28.1|2
1744293530000|2025-04-10 13:58:50|28.27|28.19|28.31|28.23|28.35|28.24|28.27|28.1|2
1744293540000|2025-04-10 13:59:00|28.32|28.24|28.32|28.24|28.43|28.26|28.31|28.16|13
1744293550000|2025-04-10 13:59:10|28.34|28.26|28.32|28.24|28.34|28.26|28.29|28.21|10
1744293560000|2025-04-10 13:59:20|28.34|28.26|28.43|28.35|28.43|28.35|28.34|28.26|90
1744293570000|2025-04-10 13:59:30|28.42|28.34|28.4|28.32|28.43|28.35|28.4|28.32|7
1744293580000|2025-04-10 13:59:40|28.42|28.34|28.47|28.39|28.53|28.39|28.42|28.26|1
1744293590000|2025-04-10 13:59:50|28.48|28.4|28.47|28.39|28.48|28.4|28.44|28.36|5
1744293600000|2025-04-10 14:00:00|28.56|28.31|28.33|28.25|28.56|28.4|28.31|28.15|12
1744293610000|2025-04-10 14:00:10|28.36|28.28|28.39|28.31|28.42|28.31|28.31|28.1|6
1744293620000|2025-04-10 14:00:20|28.37|28.29|28.5|28.42|28.51|28.42|28.37|28.2|4
1744293630000|2025-04-10 14:00:30|28.49|28.41|28.53|28.28|28.58|28.42|28.42|28.28|2
1744293640000|2025-04-10 14:00:40|28.57|28.32|28.55|28.47|28.57|28.47|28.47|28.3|29
1744293650000|2025-04-10 14:00:50|28.57|28.49|28.54|28.46|28.59|28.51|28.52|28.44|19
1744293660000|2025-04-10 14:01:00|28.58|28.5|28.65|28.57|28.71|28.57|28.58|28.46|72
1744293670000|2025-04-10 14:01:10|28.66|28.58|28.85|28.77|28.85|28.77|28.66|28.58|45
1744293680000|2025-04-10 14:01:20|28.8|28.72|28.84|28.76|28.99|28.87|28.8|28.72|106
1744293690000|2025-04-10 14:01:30|28.87|28.79|28.92|28.84|28.92|28.84|28.84|28.76|14
1744293700000|2025-04-10 14:01:40|28.89|28.81|28.92|28.84|28.97|28.84|28.86|28.72|19
1744293710000|2025-04-10 14:01:50|29|28.75|28.98|28.73|29|28.84|28.89|28.72|13
1744293720000|2025-04-10 14:02:00|28.9|28.82|28.81|28.73|28.98|28.85|28.75|28.64|13
1744293730000|2025-04-10 14:02:10|28.78|28.7|28.82|28.74|28.95|28.79|28.76|28.68|33
1744293740000|2025-04-10 14:02:20|28.9|28.65|28.75|28.67|28.9|28.73|28.73|28.57|9
1744293750000|2025-04-10 14:02:30|28.76|28.68|28.71|28.63|28.85|28.71|28.71|28.6|16
1744293760000|2025-04-10 14:02:40|28.79|28.54|28.7|28.62|28.79|28.63|28.68|28.54|2
1744293770000|2025-04-10 14:02:50|28.68|28.6|28.68|28.43|28.72|28.62|28.6|28.43|4
1744293780000|2025-04-10 14:03:00|28.64|28.39|28.6|28.52|28.69|28.53|28.55|28.39|4
1744293790000|2025-04-10 14:03:10|28.68|28.43|28.6|28.52|28.68|28.52|28.6|28.43|1
1744293800000|2025-04-10 14:03:20|28.68|28.43|28.58|28.5|28.68|28.51|28.57|28.43|8
1744293810000|2025-04-10 14:03:30|28.67|28.42|28.63|28.55|28.71|28.55|28.59|28.42|23
1744293820000|2025-04-10 14:03:40|28.59|28.51|28.63|28.55|28.69|28.55|28.59|28.44|21
1744293830000|2025-04-10 14:03:50|28.62|28.54|28.59|28.51|28.65|28.55|28.57|28.4|12
1744293840000|2025-04-10 14:04:00|28.67|28.42|28.53|28.45|28.67|28.5|28.53|28.34|21
1744293850000|2025-04-10 14:04:10|28.55|28.47|28.48|28.4|28.61|28.47|28.48|28.36|9
1744293860000|2025-04-10 14:04:20|28.5|28.42|28.54|28.29|28.59|28.42|28.5|28.29|2
1744293870000|2025-04-10 14:04:30|28.45|28.37|28.47|28.39|28.54|28.39|28.45|28.29|14
1744293880000|2025-04-10 14:04:40|28.51|28.43|28.52|28.44|28.59|28.44|28.48|28.34|24
1744293890000|2025-04-10 14:04:50|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|15
1744293900000|2025-04-10 14:05:00|28.62|28.37|28.49|28.41|28.62|28.46|28.49|28.33|30
1744293910000|2025-04-10 14:05:10|28.57|28.32|28.43|28.35|28.57|28.4|28.43|28.27|18
1744293920000|2025-04-10 14:05:20|28.42|28.34|28.37|28.29|28.45|28.34|28.36|28.2|2
1744293930000|2025-04-10 14:05:30|28.36|28.28|28.31|28.23|28.37|28.29|28.31|28.23|2
1744293940000|2025-04-10 14:05:40|28.32|28.24|28.31|28.23|28.32|28.24|28.28|28.2|1
1744293950000|2025-04-10 14:05:50|28.39|28.14|28.32|28.24|28.39|28.24|28.3|28.14|4
1744293960000|2025-04-10 14:06:00|28.31|28.23|28.31|28.23|28.31|28.23|28.25|28.17|2
1744293970000|2025-04-10 14:06:10|28.27|28.19|28.19|28.11|28.27|28.19|28.19|28.11|38
1744293980000|2025-04-10 14:06:20|28.17|28.09|28.32|28.24|28.34|28.25|28.17|28.05|39
1744293990000|2025-04-10 14:06:30|28.33|28.25|28.39|28.31|28.39|28.31|28.33|28.25|26
1744294000000|2025-04-10 14:06:40|28.43|28.35|28.35|28.27|28.52|28.36|28.35|28.27|34
1744294010000|2025-04-10 14:06:50|28.34|28.26|28.4|28.32|28.47|28.36|28.34|28.22|15
1744294020000|2025-04-10 14:07:00|28.48|28.23|28.45|28.37|28.48|28.37|28.4|28.23|2
1744294030000|2025-04-10 14:07:10|28.54|28.29|28.55|28.47|28.66|28.53|28.5|28.29|4
1744294040000|2025-04-10 14:07:20|28.64|28.39|28.6|28.52|28.69|28.53|28.56|28.39|2
1744294050000|2025-04-10 14:07:30|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|1
1744294060000|2025-04-10 14:07:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|7
1744294070000|2025-04-10 14:07:50|28.59|28.51|28.66|28.58|28.74|28.58|28.57|28.49|24
1744294080000|2025-04-10 14:08:00|28.75|28.5|28.64|28.39|28.75|28.58|28.5|28.34|1
1744294090000|2025-04-10 14:08:10|28.55|28.47|28.56|28.48|28.59|28.48|28.5|28.34|2
1744294100000|2025-04-10 14:08:20|||||||||1
1744294110000|2025-04-10 14:08:30|28.55|28.47|28.54|28.46|28.56|28.48|28.54|28.46|9
1744294120000|2025-04-10 14:08:40|28.51|28.43|28.46|28.38|28.51|28.43|28.46|28.38|16
1744294130000|2025-04-10 14:08:50|28.48|28.4|28.51|28.43|28.59|28.43|28.48|28.34|4
1744294140000|2025-04-10 14:09:00|28.53|28.45|28.51|28.43|28.56|28.48|28.47|28.31|9
1744294150000|2025-04-10 14:09:10|28.53|28.45|28.62|28.54|28.67|28.54|28.51|28.4|7
1744294160000|2025-04-10 14:09:20|28.64|28.56|28.67|28.59|28.7|28.62|28.64|28.56|18
1744294170000|2025-04-10 14:09:30|28.71|28.46|28.59|28.51|28.71|28.56|28.57|28.46|2
1744294180000|2025-04-10 14:09:40|28.6|28.52|28.62|28.54|28.62|28.54|28.57|28.49|6
1744294190000|2025-04-10 14:09:50|28.7|28.45|28.56|28.48|28.7|28.53|28.54|28.37|4
1744294200000|2025-04-10 14:10:00|28.65|28.4|28.62|28.54|28.65|28.55|28.57|28.4|2
1744294210000|2025-04-10 14:10:10|28.72|28.47|28.72|28.47|28.72|28.58|28.63|28.47|12
1744294220000|2025-04-10 14:10:20|28.64|28.56|28.69|28.61|28.77|28.65|28.64|28.52|3
1744294230000|2025-04-10 14:10:30|28.68|28.6|28.74|28.66|28.74|28.66|28.68|28.6|23
1744294240000|2025-04-10 14:10:40|28.82|28.57|28.76|28.68|28.82|28.68|28.74|28.57|5
1744294250000|2025-04-10 14:10:50|28.77|28.69|28.81|28.73|28.87|28.73|28.77|28.62|1
1744294260000|2025-04-10 14:11:00|28.79|28.71|28.74|28.66|28.81|28.73|28.74|28.66|1
1744294270000|2025-04-10 14:11:10|28.82|28.57|28.73|28.65|28.82|28.65|28.73|28.57|2
1744294280000|2025-04-10 14:11:20|||||||||8
1744294290000|2025-04-10 14:11:30|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|7
1744294300000|2025-04-10 14:11:40|28.81|28.73|28.86|28.78|28.92|28.78|28.81|28.67|11
1744294310000|2025-04-10 14:11:50|28.88|28.8|28.92|28.84|29.03|28.86|28.88|28.78|182
1744294320000|2025-04-10 14:12:00|28.91|28.83|29.03|28.78|29.03|28.87|28.89|28.78|20
1744294330000|2025-04-10 14:12:10|28.95|28.87|29.01|28.93|29.08|28.93|28.95|28.79|2
1744294340000|2025-04-10 14:12:20|29.03|28.95|29.05|28.97|29.14|28.98|29.03|28.89|56
1744294350000|2025-04-10 14:12:30|29.04|28.96|29.04|28.96|29.05|28.97|29.04|28.96|2
1744294360000|2025-04-10 14:12:40|29.05|28.97|29.12|29.04|29.2|29.04|29.05|28.88|30
1744294370000|2025-04-10 14:12:50|29.2|28.95|29.11|29.03|29.2|29.03|29.05|28.89|3
1744294380000|2025-04-10 14:13:00|29.1|29.02|29.08|28.83|29.13|29.02|28.99|28.83|1
1744294390000|2025-04-10 14:13:10|29|28.92|28.98|28.9|29.08|28.92|28.98|28.83|3
1744294400000|2025-04-10 14:13:20|28.94|28.86|29.02|28.77|29.02|28.86|28.91|28.75|22
1744294410000|2025-04-10 14:13:30|28.93|28.85|28.93|28.85|29.01|28.85|28.93|28.76|19
1744294420000|2025-04-10 14:13:40|||||||||22
1744294430000|2025-04-10 14:13:50|28.87|28.79|28.83|28.75|28.96|28.8|28.83|28.67|36
1744294440000|2025-04-10 14:14:00|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|24
1744294450000|2025-04-10 14:14:10|28.86|28.78|28.83|28.75|28.92|28.78|28.83|28.67|2
1744294460000|2025-04-10 14:14:20|28.81|28.73|28.75|28.67|28.85|28.73|28.71|28.58|15
1744294470000|2025-04-10 14:14:30|28.73|28.65|28.75|28.67|28.81|28.67|28.68|28.51|12
1744294480000|2025-04-10 14:14:40|28.81|28.56|28.72|28.64|28.81|28.65|28.72|28.53|10
1744294490000|2025-04-10 14:14:50|28.73|28.65|28.81|28.56|28.81|28.65|28.73|28.56|6
1744294500000|2025-04-10 14:15:00|28.73|28.65|28.6|28.35|28.81|28.65|28.5|28.35|11
1744294510000|2025-04-10 14:15:10|28.52|28.44|28.49|28.41|28.58|28.44|28.46|28.3|21
1744294520000|2025-04-10 14:15:20|28.55|28.3|28.44|28.36|28.55|28.39|28.44|28.28|2
1744294530000|2025-04-10 14:15:30|28.41|28.33|28.44|28.36|28.52|28.36|28.39|28.22|22
1744294540000|2025-04-10 14:15:40|28.45|28.37|28.46|28.38|28.53|28.39|28.44|28.28|11
1744294550000|2025-04-10 14:15:50|28.47|28.39|28.49|28.41|28.57|28.41|28.47|28.32|22
1744294560000|2025-04-10 14:16:00|28.52|28.44|28.6|28.35|28.6|28.44|28.49|28.33|1
1744294570000|2025-04-10 14:16:10|28.52|28.44|28.58|28.5|28.59|28.51|28.52|28.44|22
1744294580000|2025-04-10 14:16:20|28.56|28.48|28.47|28.39|28.6|28.49|28.46|28.3|4
1744294590000|2025-04-10 14:16:30|28.55|28.3|28.53|28.45|28.55|28.45|28.47|28.3|48
1744294600000|2025-04-10 14:16:40|28.57|28.49|28.62|28.54|28.63|28.55|28.57|28.49|45
1744294610000|2025-04-10 14:16:50|28.61|28.53|28.61|28.53|28.7|28.54|28.53|28.45|49
1744294620000|2025-04-10 14:17:00|28.66|28.58|28.66|28.58|28.79|28.63|28.64|28.5|7
1744294630000|2025-04-10 14:17:10|28.75|28.5|28.65|28.57|28.75|28.58|28.65|28.49|3
1744294640000|2025-04-10 14:17:20|28.66|28.58|28.64|28.56|28.74|28.59|28.62|28.49|3
1744294650000|2025-04-10 14:17:30|||||||||2
1744294660000|2025-04-10 14:17:40|28.59|28.51|28.69|28.61|28.73|28.61|28.59|28.43|6
1744294670000|2025-04-10 14:17:50|28.7|28.62|28.71|28.63|28.77|28.63|28.68|28.52|1
1744294680000|2025-04-10 14:18:00|28.74|28.66|28.61|28.53|28.82|28.66|28.61|28.47|35
1744294690000|2025-04-10 14:18:10|28.59|28.51|28.62|28.54|28.66|28.54|28.54|28.41|1
1744294700000|2025-04-10 14:18:20|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|9
1744294710000|2025-04-10 14:18:30|28.65|28.57|28.67|28.59|28.68|28.6|28.65|28.57|9
1744294720000|2025-04-10 14:18:40|28.64|28.56|28.72|28.64|28.73|28.64|28.64|28.48|6
1744294730000|2025-04-10 14:18:50|28.7|28.62|28.66|28.58|28.77|28.62|28.66|28.5|27
1744294740000|2025-04-10 14:19:00|28.75|28.5|28.79|28.54|28.79|28.62|28.66|28.5|11
1744294750000|2025-04-10 14:19:10|28.7|28.62|28.68|28.6|28.7|28.62|28.68|28.6|5
1744294760000|2025-04-10 14:19:20|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|22
1744294770000|2025-04-10 14:19:30|28.73|28.65|28.73|28.65|28.81|28.72|28.7|28.54|44
1744294780000|2025-04-10 14:19:40|28.7|28.62|28.77|28.69|28.77|28.69|28.7|28.62|32
1744294790000|2025-04-10 14:19:50|28.86|28.61|28.77|28.69|28.86|28.69|28.77|28.61|4
1744294800000|2025-04-10 14:20:00|28.78|28.7|28.72|28.64|28.86|28.7|28.71|28.55|12
1744294810000|2025-04-10 14:20:10|28.73|28.65|28.62|28.54|28.81|28.65|28.62|28.54|6
1744294820000|2025-04-10 14:20:20|28.71|28.46|28.67|28.59|28.75|28.59|28.62|28.46|3
1744294830000|2025-04-10 14:20:30|28.76|28.51|28.66|28.58|28.8|28.64|28.66|28.51|3
1744294840000|2025-04-10 14:20:40|28.75|28.5|28.66|28.58|28.77|28.6|28.64|28.5|1
1744294850000|2025-04-10 14:20:50|28.75|28.5|28.66|28.58|28.75|28.58|28.66|28.5|1
1744294860000|2025-04-10 14:21:00|28.75|28.5|28.75|28.67|28.84|28.68|28.66|28.5|3
1744294870000|2025-04-10 14:21:10|28.84|28.59|28.84|28.76|28.91|28.76|28.75|28.59|2
1744294880000|2025-04-10 14:21:20|28.83|28.75|28.78|28.7|28.91|28.75|28.78|28.61|2
1744294890000|2025-04-10 14:21:30|28.75|28.67|28.69|28.61|28.78|28.67|28.67|28.53|5
1744294900000|2025-04-10 14:21:40|28.77|28.52|28.51|28.43|28.77|28.6|28.51|28.43|45
1744294910000|2025-04-10 14:21:50|28.5|28.42|28.57|28.49|28.61|28.49|28.5|28.36|14
1744294920000|2025-04-10 14:22:00|28.55|28.47|28.57|28.49|28.57|28.49|28.55|28.47|1
1744294930000|2025-04-10 14:22:10|28.6|28.52|28.61|28.36|28.62|28.54|28.5|28.36|2
1744294940000|2025-04-10 14:22:20|28.52|28.44|28.57|28.49|28.57|28.49|28.52|28.44|2
1744294950000|2025-04-10 14:22:30|28.58|28.5|28.62|28.54|28.62|28.54|28.58|28.5|33
1744294960000|2025-04-10 14:22:40|28.71|28.46|28.58|28.33|28.71|28.52|28.5|28.33|3
1744294970000|2025-04-10 14:22:50|28.5|28.42|28.56|28.31|28.58|28.42|28.49|28.31|12
1744294980000|2025-04-10 14:23:00|28.47|28.39|28.37|28.29|28.48|28.39|28.37|28.23|14
1744294990000|2025-04-10 14:23:10|28.39|28.31|28.41|28.33|28.5|28.34|28.37|28.21|28
1744295000000|2025-04-10 14:23:20|28.43|28.35|28.44|28.36|28.55|28.38|28.43|28.3|11
1744295010000|2025-04-10 14:23:30|28.43|28.35|28.49|28.24|28.5|28.35|28.41|28.24|2
1744295020000|2025-04-10 14:23:40|28.4|28.32|28.4|28.32|28.49|28.33|28.4|28.24|16
1744295030000|2025-04-10 14:23:50|||||||||1
1744295040000|2025-04-10 14:24:00|||||||||2
1744295050000|2025-04-10 14:24:10|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|18
1744295060000|2025-04-10 14:24:20|28.4|28.32|28.3|28.22|28.4|28.32|28.3|28.22|35
1744295070000|2025-04-10 14:24:30|28.38|28.13|28.25|28.17|28.38|28.21|28.25|28.08|9
1744295080000|2025-04-10 14:24:40|28.33|28.08|28.25|28.17|28.33|28.17|28.25|28.08|1
1744295090000|2025-04-10 14:24:50|28.23|28.15|28.32|28.07|28.32|28.18|28.23|28.07|4
1744295100000|2025-04-10 14:25:00|28.23|28.15|28.14|28.06|28.34|28.18|28.13|28.05|4
1744295110000|2025-04-10 14:25:10|28.16|28.08|28.16|28.08|28.16|28.08|28.14|28.06|1
1744295120000|2025-04-10 14:25:20|28.18|27.93|28.18|27.93|28.18|28.01|28.09|27.93|2
1744295130000|2025-04-10 14:25:30|28.09|28.01|28.12|28.04|28.2|28.04|28.09|27.93|4
1744295140000|2025-04-10 14:25:40|28.2|27.95|28.11|28.03|28.2|28.04|28.11|27.93|2
1744295150000|2025-04-10 14:25:50|28.12|28.04|28.12|28.04|28.2|28.06|28.12|27.95|12
1744295160000|2025-04-10 14:26:00|28.2|27.95|28.05|27.97|28.2|28.04|28.04|27.91|12
1744295170000|2025-04-10 14:26:10|28.03|27.95|28.06|27.98|28.06|27.98|28.03|27.95|7
1744295180000|2025-04-10 14:26:20|28.08|28|28.09|28.01|28.17|28.01|28.08|27.92|2
1744295190000|2025-04-10 14:26:30|28.11|28.03|28.19|27.94|28.19|28.05|28.06|27.94|2
1744295200000|2025-04-10 14:26:40|28.21|27.96|28.1|28.02|28.21|28.02|28.1|27.96|1
1744295210000|2025-04-10 14:26:50|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|6
1744295220000|2025-04-10 14:27:00|28.1|28.02|28.18|27.93|28.18|28.02|28.05|27.91|12
1744295230000|2025-04-10 14:27:10|28.12|28.04|28.12|28.04|28.14|28.06|28.12|28.04|1
1744295240000|2025-04-10 14:27:20|28.14|28.06|28.12|28.04|28.17|28.09|28.12|28.04|5
1744295250000|2025-04-10 14:27:30|28.14|28.06|28.17|28.09|28.23|28.09|28.14|27.98|2
1744295260000|2025-04-10 14:27:40|28.19|28.11|28.26|28.18|28.32|28.18|28.17|28.06|26
1744295270000|2025-04-10 14:27:50|28.28|28.2|28.27|28.19|28.28|28.2|28.25|28.17|7
1744295280000|2025-04-10 14:28:00|28.28|28.2|28.23|28.15|28.3|28.22|28.23|28.15|5
1744295290000|2025-04-10 14:28:10|28.25|28.17|28.34|28.26|28.42|28.28|28.25|28.15|5
1744295300000|2025-04-10 14:28:20|28.33|28.25|28.33|28.25|28.44|28.28|28.31|28.17|4
1744295310000|2025-04-10 14:28:30|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|2
1744295320000|2025-04-10 14:28:40|28.43|28.18|28.36|28.28|28.45|28.28|28.32|28.18|3
1744295330000|2025-04-10 14:28:50|28.37|28.29|28.29|28.21|28.41|28.33|28.29|28.21|12
1744295340000|2025-04-10 14:29:00|28.4|28.15|28.31|28.23|28.4|28.26|28.31|28.13|8
1744295350000|2025-04-10 14:29:10|28.29|28.21|28.35|28.27|28.38|28.27|28.29|28.13|6
1744295360000|2025-04-10 14:29:20|28.32|28.24|28.42|28.34|28.42|28.34|28.32|28.24|9
1744295370000|2025-04-10 14:29:30|28.51|28.26|28.47|28.39|28.55|28.39|28.42|28.26|4
1744295380000|2025-04-10 14:29:40|28.45|28.37|28.45|28.37|28.47|28.39|28.42|28.34|25
1744295390000|2025-04-10 14:29:50|28.47|28.39|28.51|28.43|28.51|28.43|28.47|28.39|2
1744295400000|2025-04-10 14:30:00|28.47|28.39|28.29|28.21|28.47|28.39|28.27|28.19|13
1744295410000|2025-04-10 14:30:10|28.31|28.23|28.45|28.2|28.45|28.28|28.26|28.1|9
1744295420000|2025-04-10 14:30:20|28.47|28.22|28.34|28.26|28.47|28.28|28.31|28.19|2
1744295430000|2025-04-10 14:30:30|28.36|28.28|28.27|28.19|28.42|28.28|28.25|28.13|4
1744295440000|2025-04-10 14:30:40|28.22|28.14|28.2|28.12|28.25|28.17|28.2|28.12|9
1744295450000|2025-04-10 14:30:50|28.19|28.11|28.25|28.17|28.25|28.17|28.17|28.09|31
1744295460000|2025-04-10 14:31:00|28.24|28.16|28.25|28.17|28.27|28.19|28.22|28.14|34
1744295470000|2025-04-10 14:31:10|28.22|28.14|28.22|28.14|28.27|28.19|28.2|28.12|13
1744295480000|2025-04-10 14:31:20|28.21|28.13|28.06|27.98|28.21|28.13|28.02|27.94|22
1744295490000|2025-04-10 14:31:30|28.02|27.94|28.07|27.99|28.09|28.01|28.02|27.94|26
1744295500000|2025-04-10 14:31:40|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|5
1744295510000|2025-04-10 14:31:50|28.05|27.97|28|27.92|28.05|27.97|28|27.92|2
1744295520000|2025-04-10 14:32:00|28.02|27.94|28|27.92|28.02|27.94|28|27.92|0
1744295530000|2025-04-10 14:32:10|28.02|27.94|28.02|27.94|28.02|27.94|28|27.92|2
1744295540000|2025-04-10 14:32:20|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|2
1744295550000|2025-04-10 14:32:30|28.08|28|28.05|27.97|28.1|28.02|28.05|27.97|12
1744295560000|2025-04-10 14:32:40|28.02|27.94|28.07|27.99|28.07|27.99|28.02|27.94|0
1744295570000|2025-04-10 14:32:50|28.05|27.97|28.07|27.99|28.12|28.04|28.04|27.96|0
1744295580000|2025-04-10 14:33:00|28.02|27.94|27.97|27.89|28.05|27.97|27.97|27.89|1
1744295590000|2025-04-10 14:33:10|28|27.92|28|27.92|28.02|27.94|28|27.92|28
1744295600000|2025-04-10 14:33:20|28.02|27.94|27.99|27.91|28.02|27.94|27.97|27.89|70
1744295610000|2025-04-10 14:33:30|28|27.92|27.99|27.91|28.03|27.95|27.98|27.9|8
1744295620000|2025-04-10 14:33:40|28.01|27.93|28|27.92|28.04|27.96|27.96|27.88|8
1744295630000|2025-04-10 14:33:50|27.98|27.9|28|27.92|28|27.92|27.98|27.9|0
1744295640000|2025-04-10 14:34:00|28.01|27.93|27.95|27.87|28.01|27.93|27.95|27.87|1
1744295650000|2025-04-10 14:34:10|27.91|27.83|27.93|27.85|27.95|27.87|27.91|27.83|0
1744295660000|2025-04-10 14:34:20|27.91|27.83|27.9|27.82|27.95|27.87|27.9|27.82|1
1744295670000|2025-04-10 14:34:30|27.88|27.8|27.9|27.82|27.95|27.87|27.85|27.77|7
1744295680000|2025-04-10 14:34:40|27.99|27.74|27.85|27.77|27.99|27.82|27.85|27.74|0
1744295690000|2025-04-10 14:34:50|27.88|27.8|27.85|27.77|27.88|27.8|27.85|27.77|10
1744295700000|2025-04-10 14:35:00|27.88|27.8|27.88|27.8|27.88|27.8|27.85|27.77|15
1744295710000|2025-04-10 14:35:10|27.86|27.78|27.94|27.86|27.96|27.88|27.86|27.78|18
1744295720000|2025-04-10 14:35:20|27.92|27.84|27.94|27.86|27.97|27.89|27.9|27.82|0
1744295730000|2025-04-10 14:35:30|27.92|27.84|27.91|27.83|27.92|27.84|27.89|27.81|3
1744295740000|2025-04-10 14:35:40|27.89|27.81|27.9|27.82|27.9|27.82|27.86|27.78|2
1744295750000|2025-04-10 14:35:50|27.88|27.8|27.91|27.83|27.91|27.83|27.88|27.8|0
1744295760000|2025-04-10 14:36:00|27.89|27.81|27.92|27.84|27.92|27.84|27.87|27.79|0
1744295770000|2025-04-10 14:36:10|27.91|27.83|27.84|27.76|27.92|27.84|27.82|27.74|5
1744295780000|2025-04-10 14:36:20|27.82|27.74|27.81|27.73|27.86|27.78|27.81|27.73|28
1744295790000|2025-04-10 14:36:30|27.77|27.69|27.72|27.64|27.77|27.69|27.72|27.64|31
1744295800000|2025-04-10 14:36:40|27.74|27.66|27.73|27.65|27.8|27.72|27.72|27.64|27
1744295810000|2025-04-10 14:36:50|27.76|27.68|27.76|27.68|27.84|27.68|27.73|27.59|7
1744295820000|2025-04-10 14:37:00|27.78|27.7|27.77|27.69|27.86|27.7|27.77|27.61|4
1744295830000|2025-04-10 14:37:10|27.75|27.67|27.65|27.57|27.75|27.67|27.65|27.57|41
1744295840000|2025-04-10 14:37:20|27.67|27.59|27.7|27.62|27.72|27.64|27.67|27.59|4
1744295850000|2025-04-10 14:37:30|27.72|27.64|27.77|27.69|27.77|27.69|27.7|27.62|2
1744295860000|2025-04-10 14:37:40|27.8|27.72|27.8|27.72|27.82|27.74|27.8|27.72|8
1744295870000|2025-04-10 14:37:50|27.82|27.74|27.92|27.84|27.92|27.84|27.8|27.72|0
1744295880000|2025-04-10 14:38:00|27.9|27.82|27.95|27.87|27.95|27.87|27.87|27.79|2
1744295890000|2025-04-10 14:38:10|27.92|27.84|27.9|27.82|27.92|27.84|27.87|27.79|1
1744295900000|2025-04-10 14:38:20|27.87|27.79|27.9|27.82|27.92|27.84|27.85|27.77|3
1744295910000|2025-04-10 14:38:30|27.89|27.81|27.9|27.82|27.9|27.82|27.85|27.77|0
1744295920000|2025-04-10 14:38:40|27.87|27.79|27.87|27.79|27.9|27.82|27.87|27.79|0
1744295930000|2025-04-10 14:38:50|||||||||5
1744295940000|2025-04-10 14:39:00|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|18
1744295950000|2025-04-10 14:39:10|27.82|27.74|27.85|27.77|27.85|27.77|27.82|27.74|5
1744295960000|2025-04-10 14:39:20|27.87|27.79|27.95|27.87|27.95|27.87|27.87|27.79|10
1744295970000|2025-04-10 14:39:30|27.94|27.86|27.92|27.84|27.95|27.87|27.92|27.84|0
1744295980000|2025-04-10 14:39:40|27.95|27.87|27.97|27.89|28|27.92|27.92|27.84|7
1744295990000|2025-04-10 14:39:50|27.95|27.87|27.92|27.84|27.95|27.87|27.92|27.84|20
1744296000000|2025-04-10 14:40:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1744296010000|2025-04-10 14:40:10|27.85|27.77|27.87|27.79|27.92|27.84|27.85|27.77|29
1744296020000|2025-04-10 14:40:20|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|2
1744296030000|2025-04-10 14:40:30|27.9|27.82|27.9|27.82|27.92|27.84|27.9|27.82|23
1744296040000|2025-04-10 14:40:40|27.89|27.81|27.87|27.79|27.89|27.81|27.87|27.79|0
1744296050000|2025-04-10 14:40:50|27.92|27.84|27.92|27.84|27.92|27.84|27.9|27.82|2
1744296060000|2025-04-10 14:41:00|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|5
1744296070000|2025-04-10 14:41:10|27.92|27.84|27.87|27.79|27.92|27.84|27.87|27.79|2
1744296080000|2025-04-10 14:41:20|27.85|27.77|27.9|27.82|27.92|27.84|27.85|27.77|25
1744296090000|2025-04-10 14:41:30|27.92|27.84|27.97|27.89|27.97|27.89|27.87|27.79|70
1744296100000|2025-04-10 14:41:40|27.98|27.9|28.03|27.95|28.03|27.95|27.97|27.89|43
1744296110000|2025-04-10 14:41:50|28.05|27.97|28.03|27.95|28.06|27.98|28.03|27.95|1
1744296120000|2025-04-10 14:42:00|28.05|27.97|27.96|27.88|28.05|27.97|27.96|27.88|7
1744296130000|2025-04-10 14:42:10|28.04|27.79|27.88|27.8|28.04|27.88|27.88|27.77|1
1744296140000|2025-04-10 14:42:20|27.85|27.77|27.86|27.78|27.88|27.8|27.83|27.75|18
1744296150000|2025-04-10 14:42:30|27.85|27.77|27.76|27.68|27.88|27.8|27.74|27.66|25
1744296160000|2025-04-10 14:42:40|27.78|27.7|27.81|27.73|27.81|27.73|27.76|27.68|10
1744296170000|2025-04-10 14:42:50|27.79|27.71|27.84|27.76|27.84|27.76|27.79|27.71|0
1744296180000|2025-04-10 14:43:00|27.88|27.8|27.89|27.81|27.91|27.83|27.88|27.8|4
1744296190000|2025-04-10 14:43:10|27.91|27.83|27.99|27.91|27.99|27.91|27.91|27.83|12
1744296200000|2025-04-10 14:43:20|28|27.92|28.04|27.96|28.04|27.96|28|27.92|7
1744296210000|2025-04-10 14:43:30|28.03|27.95|28.03|27.95|28.04|27.96|28.01|27.93|2
1744296220000|2025-04-10 14:43:40|28.04|27.96|28.08|28|28.08|28|28.04|27.96|2
1744296230000|2025-04-10 14:43:50|28.06|27.98|28.09|28.01|28.09|28.01|28.06|27.98|0
1744296240000|2025-04-10 14:44:00|28.08|28|27.99|27.91|28.08|28|27.99|27.91|1
1744296250000|2025-04-10 14:44:10|28.01|27.93|28.01|27.93|28.03|27.95|28.01|27.93|6
1744296260000|2025-04-10 14:44:20|28.03|27.95|28.04|27.96|28.04|27.96|27.99|27.91|3
1744296270000|2025-04-10 14:44:30|28.02|27.94|28.02|27.94|28.04|27.96|28.02|27.94|0
1744296280000|2025-04-10 14:44:40|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|2
1744296290000|2025-04-10 14:44:50|28.02|27.94|28|27.92|28.02|27.94|28|27.92|1
1744296300000|2025-04-10 14:45:00|27.97|27.89|28.01|27.93|28.01|27.93|27.94|27.86|32
1744296310000|2025-04-10 14:45:10|27.99|27.91|27.99|27.91|28.05|27.97|27.99|27.91|11
1744296320000|2025-04-10 14:45:20|27.97|27.89|27.94|27.86|27.99|27.91|27.9|27.82|25
1744296330000|2025-04-10 14:45:30|27.97|27.89|28|27.92|28.01|27.93|27.94|27.86|1
1744296340000|2025-04-10 14:45:40|27.97|27.89|27.99|27.91|27.99|27.91|27.95|27.87|23
1744296350000|2025-04-10 14:45:50|27.97|27.89|27.89|27.81|27.99|27.91|27.89|27.81|43
1744296360000|2025-04-10 14:46:00|27.86|27.78|27.84|27.76|27.86|27.78|27.84|27.76|48
1744296370000|2025-04-10 14:46:10|27.86|27.78|27.86|27.78|27.89|27.81|27.86|27.78|4
1744296380000|2025-04-10 14:46:20|27.87|27.79|27.89|27.81|27.9|27.82|27.87|27.79|42
1744296390000|2025-04-10 14:46:30|27.9|27.82|27.89|27.81|27.94|27.86|27.89|27.81|38
1744296400000|2025-04-10 14:46:40|27.9|27.82|27.89|27.81|27.92|27.84|27.89|27.81|20
1744296410000|2025-04-10 14:46:50|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|9
1744296420000|2025-04-10 14:47:00|27.94|27.86|28.02|27.94|28.02|27.94|27.92|27.84|22
1744296430000|2025-04-10 14:47:10|27.99|27.91|28.02|27.94|28.02|27.94|27.99|27.91|11
1744296440000|2025-04-10 14:47:20|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|20
1744296450000|2025-04-10 14:47:30|28|27.92|28|27.92|28|27.92|27.99|27.91|0
1744296460000|2025-04-10 14:47:40|28.04|27.96|28.02|27.94|28.04|27.96|28.02|27.94|16
1744296470000|2025-04-10 14:47:50|28.05|27.97|28.1|28.02|28.1|28.02|28.05|27.97|47
1744296480000|2025-04-10 14:48:00|28.09|28.01|28.04|27.96|28.09|28.01|28.04|27.96|36
1744296490000|2025-04-10 14:48:10|28.05|27.97|28.07|27.99|28.07|27.99|28.05|27.97|5
1744296500000|2025-04-10 14:48:20|28.05|27.97|28.04|27.96|28.05|27.97|28.04|27.96|1
1744296510000|2025-04-10 14:48:30|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|1
1744296520000|2025-04-10 14:48:40|28.07|27.99|28.09|28.01|28.09|28.01|28.05|27.97|7
1744296530000|2025-04-10 14:48:50|28.07|27.99|28.04|27.96|28.07|27.99|28.04|27.96|19
1744296540000|2025-04-10 14:49:00|28.05|27.97|28.05|27.97|28.05|27.97|28.05|27.97|0
1744296550000|2025-04-10 14:49:10|28.04|27.96|28.04|27.96|28.05|27.97|28.04|27.96|0
1744296560000|2025-04-10 14:49:20|28.05|27.97|28.12|28.04|28.12|28.04|28.04|27.96|16
1744296570000|2025-04-10 14:49:30|28.14|28.06|28.14|28.06|28.26|28.12|28.14|28.01|12
1744296580000|2025-04-10 14:49:40|28.12|28.04|28.07|27.99|28.15|28.07|28.07|27.99|50
1744296590000|2025-04-10 14:49:50|28.05|27.97|28.04|27.96|28.05|27.97|28.02|27.94|44
1744296600000|2025-04-10 14:50:00|28.06|27.98|28.04|27.96|28.1|28.02|28.04|27.96|47
1744296610000|2025-04-10 14:50:10|28.05|27.97|28.06|27.98|28.07|27.99|28.04|27.96|0
1744296620000|2025-04-10 14:50:20|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|27
1744296630000|2025-04-10 14:50:30|28.06|27.98|28.05|27.97|28.06|27.98|28.02|27.94|3
1744296640000|2025-04-10 14:50:40|28.04|27.96|28.04|27.96|28.04|27.96|28.02|27.94|26
1744296650000|2025-04-10 14:50:50|28.02|27.94|28.05|27.97|28.05|27.97|28.02|27.94|0
1744296660000|2025-04-10 14:51:00|28|27.92|27.97|27.89|28|27.92|27.97|27.89|48
1744296670000|2025-04-10 14:51:10|27.99|27.91|27.95|27.87|27.99|27.91|27.95|27.87|9
1744296680000|2025-04-10 14:51:20|27.97|27.89|27.97|27.89|27.97|27.89|27.95|27.87|36
1744296690000|2025-04-10 14:51:30|27.95|27.87|27.98|27.9|28|27.92|27.95|27.87|49
1744296700000|2025-04-10 14:51:40|28|27.92|28.09|28.01|28.09|28.01|28|27.92|28
1744296710000|2025-04-10 14:51:50|28.11|28.03|28.08|28|28.17|28.03|28.08|27.92|5
1744296720000|2025-04-10 14:52:00|28.05|27.97|28.08|28|28.08|28|28.05|27.97|11
1744296730000|2025-04-10 14:52:10|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1744296740000|2025-04-10 14:52:20|28.08|28|28.08|28|28.1|28.02|28.08|28|11
1744296750000|2025-04-10 14:52:30|28.1|28.02|28.13|28.05|28.15|28.07|28.1|28.02|21
1744296760000|2025-04-10 14:52:40|28.12|28.04|28.15|28.07|28.15|28.07|28.12|28.04|3
1744296770000|2025-04-10 14:52:50|28.13|28.05|28.15|28.07|28.21|28.07|28.12|27.96|9
1744296780000|2025-04-10 14:53:00|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|15
1744296790000|2025-04-10 14:53:10|28.19|28.11|28.2|28.12|28.21|28.13|28.18|28.1|2
1744296800000|2025-04-10 14:53:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1744296810000|2025-04-10 14:53:30|28.18|28.1|28.2|28.12|28.2|28.12|28.17|28.09|0
1744296820000|2025-04-10 14:53:40|28.17|28.09|28.2|28.12|28.2|28.12|28.17|28.09|0
1744296830000|2025-04-10 14:53:50|28.17|28.09|28.15|28.07|28.17|28.09|28.15|28.07|26
1744296840000|2025-04-10 14:54:00|28.12|28.04|28.05|27.97|28.12|28.04|28.05|27.97|39
1744296850000|2025-04-10 14:54:10|28.07|27.99|28.07|27.99|28.12|28.04|28.06|27.98|35
1744296860000|2025-04-10 14:54:20|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|11
1744296870000|2025-04-10 14:54:30|28.07|27.99|28.05|27.97|28.07|27.99|28.05|27.97|20
1744296880000|2025-04-10 14:54:40|28.07|27.99|28.07|27.99|28.07|27.99|28.05|27.97|8
1744296890000|2025-04-10 14:54:50|28.06|27.98|28.06|27.98|28.06|27.98|28.06|27.98|0
1744296900000|2025-04-10 14:55:00|28.04|27.96|27.97|27.89|28.04|27.96|27.97|27.89|21
1744296910000|2025-04-10 14:55:10|27.95|27.87|27.97|27.89|27.97|27.89|27.92|27.84|27
1744296920000|2025-04-10 14:55:20|27.95|27.87|28.09|28.01|28.09|28.01|27.95|27.87|22
1744296930000|2025-04-10 14:55:30|28.11|28.03|28.1|28.02|28.11|28.03|28.08|28|7
1744296940000|2025-04-10 14:55:40|28.08|28|28.12|28.04|28.12|28.04|28.07|27.99|30
1744296950000|2025-04-10 14:55:50|28.1|28.02|28.07|27.99|28.1|28.02|28.07|27.99|20
1744296960000|2025-04-10 14:56:00|28.1|28.02|28.1|28.02|28.12|28.04|28.09|28.01|4
1744296970000|2025-04-10 14:56:10|28.12|28.04|28.13|28.05|28.14|28.06|28.1|28.02|31
1744296980000|2025-04-10 14:56:20|28.12|28.04|28.16|28.08|28.16|28.08|28.08|28|27
1744296990000|2025-04-10 14:56:30|28.15|28.07|28.14|28.06|28.15|28.07|28.13|28.05|4
1744297000000|2025-04-10 14:56:40|28.16|28.08|28.16|28.08|28.19|28.11|28.16|28.08|2
1744297010000|2025-04-10 14:56:50|28.17|28.09|28.2|28.12|28.23|28.15|28.17|28.09|2
1744297020000|2025-04-10 14:57:00|28.18|28.1|28.2|28.12|28.2|28.12|28.18|28.1|2
1744297050000|2025-04-10 14:57:30|28.22|28.14|28.12|28.04|28.22|28.14|28.12|28.04|40
1744297060000|2025-04-10 14:57:40|28.13|28.05|28.15|28.07|28.18|28.1|28.13|28.05|16
1744297070000|2025-04-10 14:57:50|28.16|28.08|28.18|28.1|28.18|28.1|28.16|28.08|2
1744297080000|2025-04-10 14:58:00|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|9
1744297090000|2025-04-10 14:58:10|28.2|28.12|28.26|28.18|28.27|28.19|28.2|28.12|4
1744297100000|2025-04-10 14:58:20|28.29|28.21|28.29|28.21|28.29|28.21|28.29|28.21|4
1744297110000|2025-04-10 14:58:30|28.31|28.23|28.34|28.26|28.34|28.26|28.29|28.21|8
1744297120000|2025-04-10 14:58:40|28.31|28.23|28.34|28.26|28.34|28.26|28.31|28.23|0
1744297140000|2025-04-10 14:59:00|28.41|28.33|28.39|28.31|28.41|28.33|28.39|28.31|7
1744297150000|2025-04-10 14:59:10|28.41|28.33|28.41|28.33|28.41|28.33|28.38|28.3|4
1744297160000|2025-04-10 14:59:20|28.43|28.35|28.39|28.31|28.43|28.35|28.39|28.31|0
1744297170000|2025-04-10 14:59:30|28.36|28.28|28.4|28.32|28.4|28.32|28.36|28.28|20
1744297180000|2025-04-10 14:59:40|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1744297190000|2025-04-10 14:59:50|28.39|28.31|28.37|28.29|28.39|28.31|28.37|28.29|0
1744297200000|2025-04-10 15:00:00|28.38|28.3|28.38|28.3|28.47|28.33|28.35|28.22|49
1744297210000|2025-04-10 15:00:10|28.4|28.32|28.38|28.3|28.4|28.32|28.35|28.27|6
1744297220000|2025-04-10 15:00:20|28.4|28.32|28.39|28.31|28.4|28.32|28.37|28.29|2
1744297230000|2025-04-10 15:00:30|28.4|28.32|28.32|28.24|28.4|28.32|28.32|28.24|41
1744297240000|2025-04-10 15:00:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|10
1744297250000|2025-04-10 15:00:50|28.4|28.32|28.35|28.27|28.41|28.33|28.35|28.27|52
1744297260000|2025-04-10 15:01:00|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|25
1744297270000|2025-04-10 15:01:10|28.33|28.25|28.37|28.29|28.37|28.29|28.33|28.25|7
1744297280000|2025-04-10 15:01:20|28.34|28.26|28.37|28.29|28.37|28.29|28.34|28.26|21
1744297290000|2025-04-10 15:01:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1744297300000|2025-04-10 15:01:40|28.39|28.31|28.38|28.3|28.41|28.33|28.38|28.3|20
1744297310000|2025-04-10 15:01:50|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1744297320000|2025-04-10 15:02:00|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|38
1744297330000|2025-04-10 15:02:10|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|7
1744297340000|2025-04-10 15:02:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1744297350000|2025-04-10 15:02:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|13
1744297360000|2025-04-10 15:02:40|||||||||1
1744297380000|2025-04-10 15:03:00|28.41|28.33|28.42|28.34|28.47|28.39|28.41|28.33|57
1744297390000|2025-04-10 15:03:10|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|10
1744297400000|2025-04-10 15:03:20|28.45|28.37|28.43|28.35|28.45|28.37|28.41|28.33|26
1744297410000|2025-04-10 15:03:30|28.41|28.33|28.4|28.32|28.42|28.34|28.4|28.32|26
1744297420000|2025-04-10 15:03:40|28.38|28.3|28.35|28.27|28.38|28.3|28.35|28.27|16
1744297430000|2025-04-10 15:03:50|28.36|28.28|28.38|28.3|28.38|28.3|28.35|28.27|6
1744297440000|2025-04-10 15:04:00|28.43|28.35|28.38|28.3|28.43|28.35|28.38|28.3|92
1744297450000|2025-04-10 15:04:10|28.4|28.32|28.38|28.3|28.4|28.32|28.38|28.3|0
1744297460000|2025-04-10 15:04:20|28.4|28.32|28.41|28.33|28.41|28.33|28.38|28.3|0
1744297470000|2025-04-10 15:04:30|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|11
1744297490000|2025-04-10 15:04:50|||||||||30
1744297500000|2025-04-10 15:05:00|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744297510000|2025-04-10 15:05:10|28.49|28.41|28.45|28.37|28.5|28.42|28.44|28.36|62
1744297520000|2025-04-10 15:05:20|28.42|28.34|28.4|28.32|28.42|28.34|28.4|28.32|16
1744297530000|2025-04-10 15:05:30|28.36|28.28|28.34|28.26|28.36|28.28|28.34|28.26|53
1744297540000|2025-04-10 15:05:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|13
1744297550000|2025-04-10 15:05:50|28.39|28.31|28.38|28.3|28.39|28.31|28.38|28.3|28
1744297560000|2025-04-10 15:06:00|28.39|28.31|28.42|28.34|28.42|28.34|28.37|28.29|56
1744297570000|2025-04-10 15:06:10|28.43|28.35|28.47|28.39|28.47|28.39|28.43|28.35|1
1744297580000|2025-04-10 15:06:20|28.43|28.35|28.42|28.34|28.43|28.35|28.42|28.34|44
1744297590000|2025-04-10 15:06:30|28.4|28.32|28.37|28.29|28.4|28.32|28.37|28.29|46
1744297600000|2025-04-10 15:06:40|28.35|28.27|28.26|28.18|28.35|28.27|28.26|28.18|68
1744297610000|2025-04-10 15:06:50|28.25|28.17|28.17|28.09|28.25|28.17|28.17|28.09|14
1744297620000|2025-04-10 15:07:00|28.15|28.07|28.23|28.15|28.24|28.16|28.15|28.07|37
1744297630000|2025-04-10 15:07:10|28.24|28.16|28.28|28.2|28.28|28.2|28.24|28.16|17
1744297640000|2025-04-10 15:07:20|28.26|28.18|28.23|28.15|28.26|28.18|28.23|28.15|29
1744297650000|2025-04-10 15:07:30|28.2|28.12|28.14|28.06|28.2|28.12|28.14|28.06|60
1744297660000|2025-04-10 15:07:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|7
1744297670000|2025-04-10 15:07:50|28.15|28.07|28.18|28.1|28.18|28.1|28.15|28.07|1
1744297680000|2025-04-10 15:08:00|28.17|28.09|28.17|28.09|28.17|28.09|28.15|28.07|10
1744297690000|2025-04-10 15:08:10|28.13|28.05|28.17|28.09|28.17|28.09|28.11|28.03|76
1744297700000|2025-04-10 15:08:20|28.16|28.08|28.14|28.06|28.17|28.09|28.14|28.06|32
1744297710000|2025-04-10 15:08:30|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|31
1744297720000|2025-04-10 15:08:40|||||||||17
1744297730000|2025-04-10 15:08:50|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|3
1744297740000|2025-04-10 15:09:00|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|3
1744297750000|2025-04-10 15:09:10|28.06|27.98|28.11|28.03|28.11|28.03|28.06|27.98|47
1744297760000|2025-04-10 15:09:20|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|3
1744297770000|2025-04-10 15:09:30|28.04|27.96|28.01|27.93|28.06|27.98|28.01|27.93|17
1744297780000|2025-04-10 15:09:40|||||||||1
1744297790000|2025-04-10 15:09:50|||||||||2
1744297800000|2025-04-10 15:10:00|28.03|27.95|28.07|27.99|28.07|27.99|28.03|27.95|43
1744297810000|2025-04-10 15:10:10|28.11|28.03|28.12|28.04|28.12|28.04|28.11|28.03|4
1744297820000|2025-04-10 15:10:20|28.14|28.06|28.14|28.06|28.14|28.06|28.12|28.04|0
1744297830000|2025-04-10 15:10:30|28.11|28.03|28.11|28.03|28.11|28.03|28.11|28.03|0
1744297840000|2025-04-10 15:10:40|28.09|28.01|28.06|27.98|28.09|28.01|28.06|27.98|1
1744297850000|2025-04-10 15:10:50|28.08|28|28.08|28|28.08|28|28.08|28|2
1744297860000|2025-04-10 15:11:00|28.1|28.02|28.1|28.02|28.1|28.02|28.08|28|0
1744297870000|2025-04-10 15:11:10|28.12|28.04|28.09|28.01|28.18|28.04|28.09|27.93|0
1744297880000|2025-04-10 15:11:20|28.12|28.04|28.14|28.06|28.14|28.06|28.12|28.04|1
1744297890000|2025-04-10 15:11:30|28.17|28.09|28.19|28.11|28.19|28.11|28.17|28.09|12
1744297900000|2025-04-10 15:11:40|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|43
1744297910000|2025-04-10 15:11:50|28.19|28.11|28.17|28.09|28.19|28.11|28.17|28.09|2
1744297920000|2025-04-10 15:12:00|28.25|28|28.13|28.05|28.25|28.06|28.13|27.97|1
1744297950000|2025-04-10 15:12:30|28.21|27.96|28.13|28.05|28.21|28.05|28.13|27.96|0
1744297960000|2025-04-10 15:12:40|28.15|28.07|28.17|28.09|28.18|28.1|28.15|28.07|0
1744297970000|2025-04-10 15:12:50|||||||||1
1744297980000|2025-04-10 15:13:00|||||||||23
1744297990000|2025-04-10 15:13:10|||||||||4
1744298000000|2025-04-10 15:13:20|||||||||1
1744298010000|2025-04-10 15:13:30|28.18|28.1|28.21|28.13|28.22|28.14|28.18|28.1|1
1744298020000|2025-04-10 15:13:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|0
1744298030000|2025-04-10 15:13:50|28.21|28.13|28.22|28.14|28.27|28.14|28.19|28.02|15
1744298040000|2025-04-10 15:14:00|28.24|28.16|28.32|28.24|28.32|28.24|28.24|28.16|14
1744298050000|2025-04-10 15:14:10|28.33|28.25|28.36|28.28|28.48|28.34|28.33|28.23|8
1744298060000|2025-04-10 15:14:20|28.34|28.26|28.35|28.27|28.36|28.28|28.34|28.26|0
1744298070000|2025-04-10 15:14:30|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744298080000|2025-04-10 15:14:40|28.35|28.27|28.35|28.27|28.35|28.27|28.32|28.24|4
1744298090000|2025-04-10 15:14:50|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|13
1744298100000|2025-04-10 15:15:00|28.37|28.29|28.33|28.25|28.37|28.29|28.33|28.25|2
1744298110000|2025-04-10 15:15:10|28.34|28.26|28.42|28.34|28.43|28.35|28.34|28.26|7
1744298120000|2025-04-10 15:15:20|28.5|28.25|28.35|28.27|28.5|28.33|28.35|28.25|4
1744298130000|2025-04-10 15:15:30|28.37|28.29|28.39|28.31|28.39|28.31|28.35|28.27|13
1744298140000|2025-04-10 15:15:40|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1744298150000|2025-04-10 15:15:50|28.38|28.3|28.46|28.38|28.46|28.38|28.38|28.3|31
1744298160000|2025-04-10 15:16:00|28.55|28.3|28.55|28.3|28.55|28.38|28.43|28.28|0
1744298170000|2025-04-10 15:16:10|28.45|28.37|28.47|28.39|28.47|28.39|28.45|28.37|2
1744298180000|2025-04-10 15:16:20|28.49|28.41|28.49|28.41|28.6|28.44|28.49|28.35|0
1744298190000|2025-04-10 15:16:30|28.58|28.33|28.58|28.33|28.58|28.41|28.49|28.33|0
1744298200000|2025-04-10 15:16:40|28.49|28.41|28.49|28.41|28.49|28.41|28.47|28.39|0
1744298220000|2025-04-10 15:17:00|28.48|28.4|28.49|28.41|28.58|28.41|28.48|28.33|34
1744298230000|2025-04-10 15:17:10|28.54|28.46|28.54|28.46|28.57|28.49|28.52|28.44|0
1744298240000|2025-04-10 15:17:20|28.51|28.43|28.51|28.43|28.51|28.43|28.49|28.41|3
1744298250000|2025-04-10 15:17:30|28.49|28.41|28.53|28.45|28.53|28.45|28.49|28.41|0
1744298260000|2025-04-10 15:17:40|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|12
1744298270000|2025-04-10 15:17:50|28.55|28.47|28.56|28.48|28.67|28.51|28.55|28.42|26
1744298280000|2025-04-10 15:18:00|28.58|28.5|28.56|28.48|28.58|28.5|28.55|28.47|2
1744298290000|2025-04-10 15:18:10|28.65|28.4|28.59|28.51|28.67|28.51|28.59|28.4|0
1744298300000|2025-04-10 15:18:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744298310000|2025-04-10 15:18:30|28.69|28.44|28.58|28.5|28.69|28.52|28.58|28.44|0
1744298320000|2025-04-10 15:18:40|28.6|28.52|28.6|28.52|28.6|28.52|28.58|28.5|9
1744298330000|2025-04-10 15:18:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1744298340000|2025-04-10 15:19:00|28.61|28.53|28.6|28.52|28.63|28.55|28.6|28.52|0
1744298350000|2025-04-10 15:19:10|28.69|28.44|28.59|28.51|28.69|28.53|28.59|28.44|0
1744298360000|2025-04-10 15:19:20|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744298370000|2025-04-10 15:19:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1744298380000|2025-04-10 15:19:40|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|16
1744298390000|2025-04-10 15:19:50|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|4
1744298400000|2025-04-10 15:20:00|28.6|28.52|28.58|28.5|28.61|28.53|28.58|28.5|36
1744298410000|2025-04-10 15:20:10|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|20
1744298420000|2025-04-10 15:20:20|28.53|28.45|28.54|28.46|28.54|28.46|28.53|28.45|1
1744298430000|2025-04-10 15:20:30|28.52|28.44|28.52|28.44|28.52|28.44|28.49|28.41|33
1744298440000|2025-04-10 15:20:40|28.54|28.46|28.52|28.44|28.54|28.46|28.52|28.44|1
1744298450000|2025-04-10 15:20:50|28.54|28.46|28.55|28.47|28.55|28.47|28.53|28.45|0
1744298460000|2025-04-10 15:21:00|28.56|28.48|28.6|28.52|28.6|28.52|28.56|28.48|0
1744298470000|2025-04-10 15:21:10|28.64|28.56|28.57|28.49|28.64|28.56|28.55|28.47|4
1744298480000|2025-04-10 15:21:20|28.66|28.41|28.55|28.47|28.68|28.51|28.55|28.39|0
1744298490000|2025-04-10 15:21:30|28.68|28.43|28.64|28.56|28.7|28.56|28.59|28.43|0
1744298510000|2025-04-10 15:21:50|28.65|28.57|28.73|28.48|28.73|28.57|28.64|28.48|13
1744298520000|2025-04-10 15:22:00|28.65|28.57|28.62|28.54|28.73|28.57|28.62|28.48|0
1744298530000|2025-04-10 15:22:10|28.61|28.53|28.61|28.53|28.66|28.58|28.61|28.53|40
1744298540000|2025-04-10 15:22:20|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1744298550000|2025-04-10 15:22:30|28.7|28.62|28.72|28.64|28.78|28.64|28.67|28.53|1
1744298560000|2025-04-10 15:22:40|28.75|28.67|28.72|28.64|28.75|28.67|28.72|28.64|0
1744298570000|2025-04-10 15:22:50|28.74|28.66|28.75|28.67|28.75|28.67|28.74|28.66|13
1744298580000|2025-04-10 15:23:00|28.79|28.71|28.82|28.74|28.82|28.74|28.79|28.71|0
1744298600000|2025-04-10 15:23:20|28.84|28.76|28.8|28.72|28.84|28.76|28.8|28.72|300
1744298610000|2025-04-10 15:23:30|28.79|28.71|28.77|28.69|28.79|28.71|28.77|28.69|0
1744298620000|2025-04-10 15:23:40|28.75|28.67|28.93|28.68|28.93|28.76|28.75|28.63|0
1744298630000|2025-04-10 15:23:50|28.84|28.76|28.82|28.74|28.84|28.76|28.81|28.73|0
1744298640000|2025-04-10 15:24:00|28.8|28.72|28.77|28.69|28.8|28.72|28.75|28.67|29
1744298650000|2025-04-10 15:24:10|28.75|28.67|28.7|28.62|28.75|28.67|28.7|28.62|20
1744298660000|2025-04-10 15:24:20|28.72|28.64|28.72|28.64|28.72|28.64|28.7|28.62|29
1744298670000|2025-04-10 15:24:30|28.74|28.66|28.68|28.6|28.74|28.66|28.68|28.6|0
1744298680000|2025-04-10 15:24:40|28.67|28.59|28.67|28.59|28.7|28.62|28.67|28.59|79
1744298690000|2025-04-10 15:24:50|28.68|28.6|28.71|28.63|28.73|28.65|28.68|28.6|20
1744298700000|2025-04-10 15:25:00|28.73|28.65|28.71|28.63|28.73|28.65|28.66|28.58|5
1744298710000|2025-04-10 15:25:10|28.69|28.61|28.75|28.5|28.75|28.61|28.63|28.5|39
1744298720000|2025-04-10 15:25:20|28.78|28.53|28.73|28.65|28.81|28.65|28.67|28.51|0
1744298730000|2025-04-10 15:25:30|28.77|28.69|28.8|28.72|28.83|28.72|28.74|28.58|30
1744298740000|2025-04-10 15:25:40|28.82|28.74|28.83|28.75|28.83|28.75|28.82|28.74|15
1744298750000|2025-04-10 15:25:50|28.84|28.76|28.83|28.75|28.84|28.76|28.83|28.75|37
1744298760000|2025-04-10 15:26:00|28.86|28.78|28.84|28.76|28.97|28.81|28.84|28.72|20
1744298770000|2025-04-10 15:26:10|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|7
1744298780000|2025-04-10 15:26:20|28.79|28.71|28.74|28.66|28.79|28.71|28.74|28.66|20
1744298790000|2025-04-10 15:26:30|28.73|28.65|28.68|28.6|28.73|28.65|28.68|28.6|47
1744298800000|2025-04-10 15:26:40|||||||||10
1744298810000|2025-04-10 15:26:50|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|20
1744298820000|2025-04-10 15:27:00|28.62|28.54|28.63|28.55|28.66|28.58|28.62|28.54|56
1744298830000|2025-04-10 15:27:10|28.66|28.58|28.63|28.55|28.66|28.58|28.63|28.55|3
1744298840000|2025-04-10 15:27:20|28.64|28.56|28.71|28.63|28.71|28.63|28.64|28.56|35
1744298850000|2025-04-10 15:27:30|28.74|28.66|28.71|28.63|28.75|28.67|28.71|28.63|42
1744298860000|2025-04-10 15:27:40|28.69|28.61|28.69|28.61|28.69|28.61|28.67|28.59|37
1744298870000|2025-04-10 15:27:50|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|1
1744298880000|2025-04-10 15:28:00|28.71|28.63|28.74|28.66|28.83|28.66|28.71|28.56|17
1744298890000|2025-04-10 15:28:10|28.76|28.68|28.75|28.67|28.78|28.7|28.73|28.65|15
1744298900000|2025-04-10 15:28:20|28.71|28.63|28.71|28.63|28.71|28.63|28.66|28.58|30
1744298910000|2025-04-10 15:28:30|28.82|28.57|28.66|28.58|28.82|28.65|28.66|28.51|26
1744298920000|2025-04-10 15:28:40|28.67|28.59|28.69|28.61|28.78|28.61|28.66|28.51|13
1744298930000|2025-04-10 15:28:50|28.78|28.53|28.77|28.69|28.85|28.69|28.7|28.53|0
1744298940000|2025-04-10 15:29:00|28.75|28.67|28.73|28.65|28.75|28.67|28.72|28.64|26
1744298950000|2025-04-10 15:29:10|28.75|28.67|28.75|28.67|28.75|28.67|28.72|28.64|31
1744298960000|2025-04-10 15:29:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|5
1744298970000|2025-04-10 15:29:30|28.76|28.68|28.77|28.69|28.79|28.71|28.76|28.68|47
1744298980000|2025-04-10 15:29:40|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|23
1744298990000|2025-04-10 15:29:50|28.79|28.71|28.81|28.73|28.81|28.73|28.79|28.71|50
1744299000000|2025-04-10 15:30:00|28.89|28.64|28.78|28.7|28.89|28.73|28.77|28.64|42
1744299010000|2025-04-10 15:30:10|28.73|28.65|28.74|28.66|28.74|28.66|28.73|28.65|3
1744299020000|2025-04-10 15:30:20|28.76|28.68|28.83|28.75|28.86|28.78|28.76|28.68|0
1744299030000|2025-04-10 15:30:30|28.89|28.64|28.75|28.67|28.89|28.7|28.73|28.62|8
1744299040000|2025-04-10 15:30:40|28.76|28.68|28.79|28.71|28.82|28.74|28.73|28.65|52
1744299050000|2025-04-10 15:30:50|28.82|28.74|28.81|28.73|28.86|28.78|28.81|28.73|3
1744299060000|2025-04-10 15:31:00|28.79|28.71|28.91|28.66|28.91|28.77|28.79|28.66|0
1744299070000|2025-04-10 15:31:10|28.93|28.68|28.82|28.74|28.93|28.74|28.8|28.64|0
1744299080000|2025-04-10 15:31:20|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|1
1744299090000|2025-04-10 15:31:30|28.85|28.77|28.92|28.84|28.92|28.84|28.82|28.74|135
1744299100000|2025-04-10 15:31:40|28.94|28.86|28.92|28.84|28.94|28.86|28.92|28.84|12
1744299110000|2025-04-10 15:31:50|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|0
1744299120000|2025-04-10 15:32:00|28.94|28.86|29.03|28.78|29.03|28.92|28.94|28.78|4
1744299130000|2025-04-10 15:32:10|28.94|28.86|28.94|28.86|29.03|28.86|28.92|28.75|0
1744299140000|2025-04-10 15:32:20|28.92|28.84|28.9|28.82|28.94|28.86|28.9|28.82|0
1744299150000|2025-04-10 15:32:30|28.92|28.84|28.82|28.74|28.95|28.84|28.82|28.68|2
1744299160000|2025-04-10 15:32:40|28.79|28.71|28.89|28.81|28.89|28.81|28.77|28.69|0
1744299170000|2025-04-10 15:32:50|28.98|28.73|28.84|28.76|28.98|28.79|28.84|28.7|0
1744299180000|2025-04-10 15:33:00|28.89|28.81|28.89|28.81|28.98|28.81|28.87|28.73|1
1744299190000|2025-04-10 15:33:10|28.87|28.79|28.89|28.81|28.89|28.81|28.87|28.79|0
1744299200000|2025-04-10 15:33:20|28.92|28.84|29.18|28.93|29.18|29.01|28.92|28.84|8
1744299210000|2025-04-10 15:33:30|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1744299220000|2025-04-10 15:33:40|29.2|28.95|29.09|29.01|29.2|29.01|29.02|28.93|0
1744299230000|2025-04-10 15:33:50|29.18|28.93|29.09|29.01|29.18|29.01|29.09|28.93|0
1744299240000|2025-04-10 15:34:00|29.13|28.88|29.1|28.85|29.13|28.88|29.1|28.85|2
1744299250000|2025-04-10 15:34:10|29.13|28.88|29.04|28.96|29.13|28.96|29.04|28.88|0
1744299260000|2025-04-10 15:34:20|29.01|28.93|28.91|28.83|29.01|28.93|28.89|28.73|1
1744299270000|2025-04-10 15:34:30|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|0
1744299280000|2025-04-10 15:34:40|28.89|28.81|28.84|28.76|28.89|28.81|28.84|28.76|0
1744299290000|2025-04-10 15:34:50|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|17
1744299300000|2025-04-10 15:35:00|28.78|28.7|28.81|28.73|28.83|28.75|28.78|28.7|1
1744299310000|2025-04-10 15:35:10|28.8|28.72|28.86|28.78|28.86|28.78|28.8|28.72|2
1744299320000|2025-04-10 15:35:20|28.88|28.8|28.88|28.8|28.88|28.8|28.86|28.78|0
1744299330000|2025-04-10 15:35:30|28.86|28.78|28.96|28.88|28.98|28.9|28.86|28.78|6
1744299340000|2025-04-10 15:35:40|28.97|28.89|28.99|28.91|28.99|28.91|28.97|28.89|0
1744299350000|2025-04-10 15:35:50|29.01|28.93|29.04|28.96|29.04|28.96|29.01|28.93|1
1744299360000|2025-04-10 15:36:00|29.08|28.83|29.07|28.99|29.08|28.99|28.99|28.83|0
1744299370000|2025-04-10 15:36:10|29.09|29.01|29.08|28.83|29.1|29.01|29.02|28.83|0
1744299380000|2025-04-10 15:36:20|28.99|28.91|28.99|28.91|28.99|28.91|28.97|28.89|0
1744299390000|2025-04-10 15:36:30|29.03|28.78|28.94|28.86|29.03|28.86|28.92|28.75|0
1744299400000|2025-04-10 15:36:40|28.92|28.84|28.98|28.73|28.98|28.84|28.92|28.73|0
1744299410000|2025-04-10 15:36:50|28.89|28.81|28.93|28.68|28.98|28.81|28.89|28.68|0
1744299420000|2025-04-10 15:37:00|28.84|28.76|28.89|28.81|28.98|28.81|28.84|28.68|0
1744299430000|2025-04-10 15:37:10|28.98|28.73|28.89|28.81|28.98|28.81|28.89|28.73|0
1744299440000|2025-04-10 15:37:20|28.98|28.73|28.89|28.81|28.98|28.81|28.89|28.73|0
1744299450000|2025-04-10 15:37:30|28.9|28.82|29.08|28.83|29.08|28.91|28.9|28.8|1
1744299460000|2025-04-10 15:37:40|29|28.92|29.04|28.96|29.13|28.96|29|28.88|0
1744299470000|2025-04-10 15:37:50|29.02|28.94|29.04|28.96|29.08|28.96|28.99|28.83|0
1744299480000|2025-04-10 15:38:00|29.13|28.88|29.09|29.01|29.13|29.04|29.04|28.88|0
1744299490000|2025-04-10 15:38:10|||||||||3
1744299500000|2025-04-10 15:38:20|29.04|28.96|28.99|28.91|29.13|28.96|28.99|28.83|0
1744299510000|2025-04-10 15:38:30|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1744299520000|2025-04-10 15:38:40|29.01|28.93|29.04|28.96|29.04|28.96|28.99|28.91|0
1744299530000|2025-04-10 15:38:50|29.03|28.95|29.07|28.82|29.07|28.95|28.99|28.82|0
1744299540000|2025-04-10 15:39:00|29.01|28.93|29.16|29.08|29.17|29.08|29.01|28.87|2
1744299550000|2025-04-10 15:39:10|29.14|29.06|29.14|29.06|29.16|29.08|29.14|29.06|1
1744299560000|2025-04-10 15:39:20|29.16|29.08|29.12|29.04|29.16|29.08|29.11|29.03|10
1744299580000|2025-04-10 15:39:40|29.13|29.05|29.22|29.14|29.26|29.14|29.13|28.99|9
1744299590000|2025-04-10 15:39:50|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|2
1744299600000|2025-04-10 15:40:00|29.18|29.1|29.02|28.94|29.18|29.1|29.02|28.94|1
1744299610000|2025-04-10 15:40:10|28.98|28.9|28.98|28.9|29.07|28.9|28.98|28.82|1
1744299620000|2025-04-10 15:40:20|29.07|28.82|29.08|29|29.17|29|28.99|28.82|0
1744299630000|2025-04-10 15:40:30|29.04|28.96|29.08|29|29.17|29|29.03|28.87|0
1744299640000|2025-04-10 15:40:40|29.07|28.99|29.02|28.94|29.12|28.99|29.02|28.87|0
1744299650000|2025-04-10 15:40:50|29.11|28.86|28.97|28.89|29.11|28.94|28.97|28.86|3
1744299660000|2025-04-10 15:41:00|28.96|28.88|29|28.75|29|28.88|28.91|28.75|11
1744299670000|2025-04-10 15:41:10|28.91|28.83|29.05|28.8|29.05|28.83|28.91|28.74|0
1744299680000|2025-04-10 15:41:20|28.96|28.88|29.05|28.8|29.05|28.88|28.91|28.77|0
1744299690000|2025-04-10 15:41:30|28.99|28.91|29.01|28.93|29.01|28.93|28.99|28.91|0
1744299700000|2025-04-10 15:41:40|29.1|28.85|29.08|29|29.16|29|29.07|28.85|8
1744299710000|2025-04-10 15:41:50|29.09|29.01|29.16|29.08|29.16|29.08|29.09|29.01|1
1744299720000|2025-04-10 15:42:00|29.18|29.1|29.12|29.04|29.2|29.12|29.12|28.95|21
1744299730000|2025-04-10 15:42:10|29.16|29.08|29.09|29.01|29.16|29.08|29.09|29.01|2
1744299740000|2025-04-10 15:42:20|29.06|28.98|29.06|28.98|29.09|29.01|29.06|28.98|1
1744299750000|2025-04-10 15:42:30|29.17|28.92|29.06|28.98|29.17|29.03|29.06|28.92|0
1744299760000|2025-04-10 15:42:40|29.04|28.96|29|28.92|29.06|28.98|29|28.92|1
1744299770000|2025-04-10 15:42:50|28.99|28.91|29.07|28.99|29.07|28.99|28.97|28.89|2
1744299780000|2025-04-10 15:43:00|29.08|29|29.08|29|29.08|29|29.08|29|1
1744299790000|2025-04-10 15:43:10|29.07|28.99|29.05|28.97|29.11|29|29.02|28.86|2
1744299800000|2025-04-10 15:43:20|29.03|28.95|29.05|28.97|29.05|28.97|29.03|28.95|0
1744299810000|2025-04-10 15:43:30|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|1
1744299820000|2025-04-10 15:43:40|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|95
1744299830000|2025-04-10 15:43:50|29.18|29.1|29.24|29.16|29.24|29.16|29.18|29.1|12
1744299840000|2025-04-10 15:44:00|29.32|29.07|29.36|29.28|29.39|29.28|29.24|29.07|1
1744299850000|2025-04-10 15:44:10|29.38|29.3|29.32|29.24|29.43|29.3|29.32|29.18|9
1744299860000|2025-04-10 15:44:20|29.29|29.21|29.29|29.21|29.37|29.23|29.29|29.12|2
1744299870000|2025-04-10 15:44:30|29.31|29.23|29.34|29.26|29.34|29.26|29.31|29.23|2
1744299880000|2025-04-10 15:44:40|29.42|29.17|29.34|29.26|29.42|29.26|29.29|29.13|0
1744299890000|2025-04-10 15:44:50|29.37|29.29|29.34|29.26|29.37|29.29|29.34|29.26|2
1744299900000|2025-04-10 15:45:00|29.45|29.2|29.4|29.32|29.45|29.32|29.35|29.18|1
1744299910000|2025-04-10 15:45:10|29.37|29.29|29.24|29.16|29.37|29.29|29.24|29.16|1
1744299920000|2025-04-10 15:45:20|29.26|29.18|29.42|29.17|29.42|29.23|29.24|29.12|0
1744299930000|2025-04-10 15:45:30|29.4|29.15|29.29|29.21|29.4|29.23|29.29|29.15|0
1744299940000|2025-04-10 15:45:40|29.37|29.12|29.24|29.16|29.37|29.21|29.24|29.12|0
1744299950000|2025-04-10 15:45:50|29.23|29.15|29.19|29.11|29.24|29.16|29.19|29.11|3
1744299960000|2025-04-10 15:46:00|29.27|29.02|29.19|29.11|29.27|29.11|29.19|29.02|0
1744299970000|2025-04-10 15:46:10|29.21|29.13|29.3|29.05|29.3|29.13|29.19|29.02|0
1744299980000|2025-04-10 15:46:20|29.21|29.13|29.42|29.17|29.42|29.21|29.21|29.07|2
1744299990000|2025-04-10 15:46:30|29.34|29.26|29.34|29.26|29.34|29.26|29.31|29.23|0
1744300000000|2025-04-10 15:46:40|29.42|29.17|29.34|29.26|29.42|29.26|29.34|29.17|0
1744300010000|2025-04-10 15:46:50|29.42|29.17|29.34|29.26|29.45|29.26|29.34|29.17|0
1744300020000|2025-04-10 15:47:00|29.42|29.17|29.34|29.26|29.42|29.26|29.31|29.17|0
1744300030000|2025-04-10 15:47:10|29.42|29.17|29.39|29.31|29.47|29.31|29.39|29.17|0
1744300040000|2025-04-10 15:47:20|29.41|29.33|29.41|29.33|29.44|29.36|29.41|29.33|1
1744300050000|2025-04-10 15:47:30|29.5|29.25|29.5|29.25|29.5|29.33|29.41|29.25|0
1744300060000|2025-04-10 15:47:40|29.44|29.36|29.44|29.36|29.5|29.36|29.44|29.25|0
1744300070000|2025-04-10 15:47:50|29.41|29.33|29.46|29.38|29.52|29.38|29.41|29.27|1
1744300080000|2025-04-10 15:48:00|29.44|29.36|29.46|29.38|29.46|29.38|29.44|29.36|0
1744300090000|2025-04-10 15:48:10|29.47|29.39|29.5|29.42|29.54|29.46|29.47|29.39|3
1744300100000|2025-04-10 15:48:20|29.52|29.44|29.47|29.39|29.52|29.44|29.47|29.39|0
1744300110000|2025-04-10 15:48:30|29.6|29.35|29.49|29.41|29.6|29.41|29.49|29.33|0
1744300120000|2025-04-10 15:48:40|29.51|29.43|29.57|29.32|29.6|29.43|29.47|29.3|0
1744300130000|2025-04-10 15:48:50|29.49|29.41|29.52|29.44|29.58|29.44|29.49|29.33|0
1744300140000|2025-04-10 15:49:00|29.5|29.42|29.6|29.35|29.6|29.43|29.49|29.33|0
1744300150000|2025-04-10 15:49:10|29.58|29.33|29.49|29.41|29.6|29.43|29.49|29.33|0
1744300160000|2025-04-10 15:49:20|29.51|29.43|29.49|29.41|29.62|29.43|29.49|29.35|0
1744300170000|2025-04-10 15:49:30|29.51|29.43|29.49|29.41|29.51|29.43|29.49|29.41|0
1744300180000|2025-04-10 15:49:40|29.54|29.46|29.62|29.37|29.65|29.51|29.54|29.37|4
1744300190000|2025-04-10 15:49:50|29.54|29.46|29.61|29.53|29.61|29.53|29.54|29.46|1
1744300200000|2025-04-10 15:50:00|29.59|29.51|29.54|29.46|29.65|29.56|29.54|29.4|0
1744300210000|2025-04-10 15:50:10|29.65|29.4|29.68|29.6|29.73|29.6|29.59|29.4|1
1744300220000|2025-04-10 15:50:20|29.66|29.58|29.6|29.52|29.7|29.58|29.55|29.41|7
1744300230000|2025-04-10 15:50:30|29.62|29.54|29.65|29.57|29.73|29.57|29.59|29.43|0
1744300240000|2025-04-10 15:50:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|5
1744300250000|2025-04-10 15:50:50|29.71|29.63|29.81|29.56|29.81|29.65|29.71|29.54|0
1744300260000|2025-04-10 15:51:00|29.79|29.54|29.74|29.66|29.79|29.66|29.71|29.54|1
1744300270000|2025-04-10 15:51:10|29.77|29.69|29.78|29.7|29.78|29.7|29.76|29.68|1
1744300280000|2025-04-10 15:51:20|29.81|29.73|29.81|29.73|29.83|29.75|29.8|29.72|2
1744300290000|2025-04-10 15:51:30|29.96|29.71|29.84|29.76|29.96|29.78|29.81|29.71|11
1744300300000|2025-04-10 15:51:40|29.86|29.78|29.87|29.79|29.9|29.82|29.86|29.78|11
1744300310000|2025-04-10 15:51:50|29.85|29.77|29.89|29.81|29.89|29.81|29.81|29.73|0
1744300320000|2025-04-10 15:52:00|29.87|29.79|29.89|29.81|29.98|29.84|29.87|29.73|0
1744300330000|2025-04-10 15:52:10|29.87|29.79|29.97|29.89|30.03|29.91|29.87|29.78|2
1744300340000|2025-04-10 15:52:20|30.03|29.78|29.89|29.81|30.03|29.84|29.87|29.7|0
1744300350000|2025-04-10 15:52:30|29.87|29.79|29.95|29.7|30|29.84|29.87|29.7|0
1744300360000|2025-04-10 15:52:40|29.89|29.81|30|29.75|30.03|29.84|29.89|29.75|0
1744300370000|2025-04-10 15:52:50|30.03|29.78|29.78|29.7|30.03|29.86|29.78|29.7|1
1744300380000|2025-04-10 15:53:00|29.74|29.66|29.87|29.62|29.87|29.66|29.71|29.57|0
1744300390000|2025-04-10 15:53:10|29.79|29.71|29.84|29.59|29.86|29.71|29.73|29.57|0
1744300400000|2025-04-10 15:53:20|29.73|29.65|29.7|29.62|29.81|29.65|29.68|29.54|0
1744300410000|2025-04-10 15:53:30|29.68|29.6|29.63|29.55|29.81|29.62|29.63|29.49|0
1744300420000|2025-04-10 15:53:40|29.61|29.53|29.66|29.58|29.74|29.58|29.61|29.47|0
1744300430000|2025-04-10 15:53:50|29.65|29.57|29.7|29.62|29.74|29.64|29.65|29.49|1
1744300440000|2025-04-10 15:54:00|29.79|29.54|29.7|29.62|29.79|29.62|29.7|29.54|0
1744300450000|2025-04-10 15:54:10|29.67|29.59|29.62|29.37|29.74|29.59|29.56|29.37|11
1744300460000|2025-04-10 15:54:20|29.65|29.4|29.49|29.41|29.65|29.48|29.47|29.33|8
1744300470000|2025-04-10 15:54:30|29.58|29.33|29.51|29.43|29.58|29.43|29.42|29.28|1
1744300490000|2025-04-10 15:54:50|29.6|29.35|29.43|29.35|29.6|29.44|29.43|29.29|1
1744300500000|2025-04-10 15:55:00|29.42|29.34|29.43|29.18|29.51|29.34|29.37|29.18|0
1744300510000|2025-04-10 15:55:10|29.44|29.19|29.4|29.32|29.48|29.32|29.4|29.19|1
1744300520000|2025-04-10 15:55:20|29.49|29.24|29.59|29.34|29.59|29.37|29.45|29.24|1
1744300530000|2025-04-10 15:55:30|29.6|29.35|29.6|29.35|29.6|29.43|29.51|29.35|0
1744300540000|2025-04-10 15:55:40|29.64|29.39|29.7|29.45|29.7|29.48|29.56|29.39|0
1744300550000|2025-04-10 15:55:50|29.61|29.53|29.62|29.54|29.62|29.54|29.6|29.52|0
1744300560000|2025-04-10 15:56:00|29.75|29.5|29.66|29.58|29.75|29.58|29.66|29.5|0
1744300570000|2025-04-10 15:56:10|29.64|29.56|29.66|29.58|29.75|29.58|29.64|29.5|1
1744300580000|2025-04-10 15:56:20|29.68|29.6|29.84|29.59|29.84|29.6|29.68|29.54|0
1744300590000|2025-04-10 15:56:30|29.76|29.68|29.81|29.73|29.85|29.73|29.76|29.6|6
1744300600000|2025-04-10 15:56:40|29.87|29.62|29.81|29.73|29.89|29.73|29.81|29.62|1
1744300610000|2025-04-10 15:56:50|29.84|29.76|29.9|29.65|29.9|29.76|29.81|29.65|0
1744300620000|2025-04-10 15:57:00|29.81|29.73|29.76|29.68|29.9|29.73|29.76|29.59|0
1744300630000|2025-04-10 15:57:10|29.85|29.6|29.85|29.6|29.85|29.68|29.76|29.59|0
1744300640000|2025-04-10 15:57:20|29.76|29.68|29.9|29.65|29.9|29.68|29.76|29.6|0
1744300650000|2025-04-10 15:57:30|29.81|29.73|29.91|29.83|30|29.83|29.81|29.73|0
1744300660000|2025-04-10 15:57:40|29.94|29.86|29.94|29.86|30.02|29.86|29.94|29.75|5
1744300670000|2025-04-10 15:57:50|29.99|29.91|30.07|29.82|30.07|29.91|29.99|29.82|2
1744300680000|2025-04-10 15:58:00|30.04|29.79|30.02|29.77|30.07|29.9|29.9|29.74|0
1744300690000|2025-04-10 15:58:10|29.91|29.83|30.03|29.95|30.03|29.95|29.91|29.74|0
1744300700000|2025-04-10 15:58:20|30.07|29.99|30.19|29.94|30.2|30.05|30.07|29.92|4
1744300710000|2025-04-10 15:58:30|30.09|30.01|30.04|29.96|30.22|30.06|30.02|29.9|7
1744300720000|2025-04-10 15:58:40|30|29.92|30.05|29.97|30.12|29.98|29.97|29.82|1
1744300730000|2025-04-10 15:58:50|30.03|29.95|29.99|29.91|30.12|29.96|29.99|29.82|0
1744300740000|2025-04-10 15:59:00|29.94|29.86|30.03|29.78|30.03|29.87|29.94|29.77|4
1744300750000|2025-04-10 15:59:10|30.07|29.82|30.03|29.78|30.08|29.83|30.03|29.78|0
1744300760000|2025-04-10 15:59:20|29.97|29.89|30.1|29.85|30.1|29.94|29.97|29.81|0
1744300770000|2025-04-10 15:59:30|29.99|29.91|30.03|29.78|30.03|29.91|29.94|29.77|0
1744300780000|2025-04-10 15:59:40|30.05|29.8|30|29.92|30.05|29.92|29.95|29.78|1
1744300790000|2025-04-10 15:59:50|30.02|29.94|30|29.92|30.02|29.94|30|29.92|1
1744300800000|2025-04-10 16:00:00|30.08|29.83|29.87|29.62|30.08|29.95|29.79|29.57|20
1744300810000|2025-04-10 16:00:10|29.88|29.63|29.8|29.72|29.93|29.78|29.79|29.62|4
1744300820000|2025-04-10 16:00:20|29.89|29.64|29.8|29.72|29.94|29.74|29.8|29.63|0
1744300830000|2025-04-10 16:00:30|29.89|29.64|30|29.75|30|29.83|29.89|29.64|1
1744300840000|2025-04-10 16:00:40|29.99|29.74|30.09|29.84|30.11|29.9|29.9|29.73|0
1744300850000|2025-04-10 16:00:50|30.1|29.85|30.1|29.85|30.16|29.97|30.01|29.83|0
1744300860000|2025-04-10 16:01:00|30.01|29.93|30.06|29.98|30.1|29.98|30.01|29.84|0
1744300870000|2025-04-10 16:01:10|30.15|29.9|30.25|30|30.25|30|30.15|29.9|19
1744300880000|2025-04-10 16:01:20|30.27|30.02|30.3|30.05|30.31|30.06|30.27|30.02|2
1744300890000|2025-04-10 16:01:30|30.33|30.08|30.33|30.08|30.33|30.08|30.31|30.06|0
1744300900000|2025-04-10 16:01:40|30.37|30.12|30.39|30.14|30.39|30.14|30.35|30.1|0
1744300910000|2025-04-10 16:01:50|30.43|30.18|30.45|30.2|30.46|30.29|30.37|30.18|0
1744300920000|2025-04-10 16:02:00|30.37|30.29|30.4|30.15|30.41|30.29|30.32|30.11|0
1744300930000|2025-04-10 16:02:10|30.41|30.16|30.41|30.16|30.43|30.18|30.41|30.16|0
1744300940000|2025-04-10 16:02:20|30.4|30.15|30.26|30.18|30.4|30.18|30.26|30.1|0
1744300950000|2025-04-10 16:02:30|30.35|30.1|30.16|30.08|30.35|30.13|30.11|30|0
1744300960000|2025-04-10 16:02:40|30.22|29.97|30.25|30|30.25|30|30.22|29.97|1
1744300970000|2025-04-10 16:02:50|30.27|30.02|30.29|30.04|30.29|30.13|30.21|30.02|0
1744300980000|2025-04-10 16:03:00|30.25|30|30.22|29.97|30.25|30.08|30.11|29.94|1
1744300990000|2025-04-10 16:03:10|30.25|30|30.22|29.97|30.25|30.08|30.16|29.95|0
1744301000000|2025-04-10 16:03:20|30.24|29.99|30.36|30.11|30.36|30.11|30.24|29.99|0
1744301010000|2025-04-10 16:03:30|30.35|30.1|30.41|30.16|30.41|30.16|30.33|30.08|0
1744301020000|2025-04-10 16:03:40|30.33|30.25|30.36|30.11|30.41|30.27|30.3|30.11|0
1744301030000|2025-04-10 16:03:50|30.38|30.13|30.43|30.18|30.43|30.27|30.28|30.13|1
1744301040000|2025-04-10 16:04:00|30.35|30.27|30.43|30.18|30.43|30.27|30.27|30.06|11
1744301050000|2025-04-10 16:04:10|30.41|30.16|30.26|30.01|30.41|30.16|30.25|30|0
1744301060000|2025-04-10 16:04:20|30.3|30.05|30.27|30.02|30.3|30.05|30.25|30|0
1744301070000|2025-04-10 16:04:30|30.25|30|30.36|30.11|30.36|30.18|30.22|30|1
1744301080000|2025-04-10 16:04:40|30.34|30.09|30.38|30.13|30.42|30.17|30.34|30.09|1
1744301090000|2025-04-10 16:04:50|30.36|30.11|30.43|30.18|30.43|30.18|30.33|30.08|0
1744301100000|2025-04-10 16:05:00|30.41|30.16|30.41|30.16|30.43|30.18|30.4|30.15|0
1744301110000|2025-04-10 16:05:10|30.34|30.26|30.5|30.25|30.5|30.34|30.34|30.2|5
1744301120000|2025-04-10 16:05:20|30.51|30.26|30.58|30.33|30.6|30.35|30.5|30.25|1
1744301130000|2025-04-10 16:05:30|30.65|30.4|30.58|30.33|30.65|30.4|30.55|30.3|0
1744301140000|2025-04-10 16:05:40|30.63|30.38|30.59|30.34|30.63|30.38|30.58|30.33|0
1744301150000|2025-04-10 16:05:50|30.63|30.38|30.58|30.33|30.63|30.38|30.58|30.31|0
1744301160000|2025-04-10 16:06:00|30.59|30.34|30.65|30.4|30.65|30.4|30.54|30.29|1
1744301170000|2025-04-10 16:06:10|30.63|30.38|30.63|30.38|30.65|30.4|30.63|30.38|0
1744301180000|2025-04-10 16:06:20|30.62|30.37|30.62|30.37|30.62|30.45|30.53|30.35|3
1744301190000|2025-04-10 16:06:30|30.53|30.45|30.51|30.21|30.62|30.45|30.47|30.17|11
1744301200000|2025-04-10 16:06:40|30.49|30.19|30.48|30.23|30.51|30.24|30.47|30.17|0
1744301210000|2025-04-10 16:06:50|30.53|30.28|30.48|30.23|30.53|30.28|30.43|30.18|0
1744301220000|2025-04-10 16:07:00|30.39|30.31|30.54|30.24|30.58|30.31|30.39|30.22|1
1744301230000|2025-04-10 16:07:10|30.56|30.26|30.48|30.23|30.56|30.33|30.39|30.23|0
1744301240000|2025-04-10 16:07:20|30.39|30.31|30.49|30.24|30.52|30.33|30.39|30.22|1
1744301250000|2025-04-10 16:07:30|30.47|30.22|30.42|30.17|30.47|30.22|30.42|30.17|0
1744301260000|2025-04-10 16:07:40|30.4|30.15|30.39|30.14|30.4|30.15|30.39|30.14|0
1744301270000|2025-04-10 16:07:50|30.38|30.13|30.36|30.11|30.39|30.13|30.36|30.09|0
1744301280000|2025-04-10 16:08:00|30.34|30.04|30.25|29.95|30.34|30.04|30.25|29.95|0
1744301290000|2025-04-10 16:08:10|30.29|29.99|30.41|30.11|30.41|30.11|30.28|29.99|0
1744301300000|2025-04-10 16:08:20|30.43|30.13|30.46|30.16|30.46|30.16|30.39|30.09|0
1744301310000|2025-04-10 16:08:30|30.47|30.17|30.51|30.21|30.56|30.26|30.47|30.17|0
1744301320000|2025-04-10 16:08:40|30.49|30.19|30.54|30.24|30.56|30.26|30.49|30.19|0
1744301330000|2025-04-10 16:08:50|30.51|30.21|30.44|30.14|30.51|30.21|30.44|30.14|0
1744301340000|2025-04-10 16:09:00|30.41|30.11|30.4|30.1|30.46|30.18|30.4|30.1|0
1744301350000|2025-04-10 16:09:10|30.37|30.12|30.3|30|30.37|30.12|30.3|30|0
1744301360000|2025-04-10 16:09:20|30.35|30.05|30.3|30|30.35|30.05|30.29|29.99|0
1744301370000|2025-04-10 16:09:30|30.35|30.05|30.36|30.11|30.39|30.11|30.3|30.05|0
1744301380000|2025-04-10 16:09:40|30.39|30.09|30.36|30.11|30.39|30.11|30.36|30.09|0
1744301390000|2025-04-10 16:09:50|30.39|30.09|30.37|30.12|30.39|30.12|30.36|30.09|0
1744301400000|2025-04-10 16:10:00|30.41|30.16|30.32|30.07|30.44|30.2|30.28|30.05|1
1744301410000|2025-04-10 16:10:10|30.35|30.1|30.42|30.17|30.42|30.23|30.31|30.1|1
1744301420000|2025-04-10 16:10:20|30.43|30.18|30.43|30.18|30.47|30.22|30.43|30.18|0
1744301430000|2025-04-10 16:10:30|30.45|30.2|30.45|30.2|30.45|30.23|30.31|30.15|0
1744301440000|2025-04-10 16:10:40|30.47|30.22|30.42|30.17|30.54|30.3|30.38|30.17|0
1744301450000|2025-04-10 16:10:50|30.37|30.12|30.46|30.21|30.49|30.21|30.29|30.12|0
1744301460000|2025-04-10 16:11:00|30.42|30.17|30.55|30.25|30.55|30.27|30.42|30.15|0
1744301470000|2025-04-10 16:11:10|30.52|30.27|30.56|30.31|30.57|30.32|30.52|30.25|0
1744301480000|2025-04-10 16:11:20|30.54|30.29|30.37|30.12|30.56|30.31|30.37|30.12|1
1744301490000|2025-04-10 16:11:30|30.41|30.16|30.34|30.09|30.41|30.24|30.32|30.09|0
1744301500000|2025-04-10 16:11:40|30.32|30.07|30.17|29.92|30.32|30.07|30.17|29.92|0
1744301510000|2025-04-10 16:11:50|30.15|29.9|30.06|29.76|30.15|29.9|29.96|29.71|0
1744301520000|2025-04-10 16:12:00|30.08|29.78|30.16|29.86|30.19|29.89|30.05|29.78|1
1744301530000|2025-04-10 16:12:10|30.17|29.87|30.15|29.85|30.25|30|30.15|29.85|0
1744301540000|2025-04-10 16:12:20|30.13|29.88|30.15|29.9|30.18|29.9|30.13|29.88|1
1744301560000|2025-04-10 16:12:40|30.01|29.93|30.13|29.88|30.15|29.93|30.01|29.85|0
1744301570000|2025-04-10 16:12:50|30.15|29.9|30.25|30|30.27|30.02|30.13|29.88|0
1744301580000|2025-04-10 16:13:00|30.27|30.02|30.33|30.08|30.36|30.11|30.23|29.98|0
1744301590000|2025-04-10 16:13:10|30.36|30.11|30.36|30.11|30.43|30.18|30.36|30.11|0
1744301600000|2025-04-10 16:13:20|30.27|30.19|30.34|30.09|30.36|30.19|30.25|30.09|0
1744301610000|2025-04-10 16:13:30|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|0
1744301620000|2025-04-10 16:13:40|30.38|30.13|30.43|30.18|30.43|30.18|30.38|30.13|0
1744301630000|2025-04-10 16:13:50|30.32|30.24|30.32|30.24|30.41|30.24|30.32|30.16|0
1744301640000|2025-04-10 16:14:00|30.41|30.16|30.48|30.23|30.48|30.23|30.41|30.16|0
1744301650000|2025-04-10 16:14:10|30.46|30.21|30.48|30.23|30.48|30.23|30.46|30.21|0
1744301660000|2025-04-10 16:14:20|30.51|30.21|30.6|30.3|30.6|30.3|30.51|30.21|0
1744301670000|2025-04-10 16:14:30|30.61|30.31|30.61|30.36|30.63|30.38|30.58|30.31|1
1744301680000|2025-04-10 16:14:40|30.63|30.38|30.67|30.42|30.68|30.51|30.54|30.36|0
1744301690000|2025-04-10 16:14:50|30.59|30.51|30.67|30.42|30.7|30.54|30.59|30.4|0
1744301700000|2025-04-10 16:15:00|30.71|30.46|30.72|30.47|30.77|30.58|30.62|30.45|3
1744301710000|2025-04-10 16:15:10|30.74|30.44|30.82|30.57|30.82|30.66|30.64|30.44|2
1744301720000|2025-04-10 16:15:20|30.74|30.66|30.86|30.56|30.89|30.74|30.74|30.56|1
1744301730000|2025-04-10 16:15:30|30.84|30.54|30.76|30.46|30.84|30.54|30.74|30.46|0
1744301740000|2025-04-10 16:15:40|30.72|30.47|30.77|30.52|30.77|30.52|30.7|30.45|0
1744301750000|2025-04-10 16:15:50|30.75|30.5|30.8|30.5|30.81|30.52|30.72|30.47|0
1744301760000|2025-04-10 16:16:00|30.78|30.53|30.83|30.58|30.83|30.58|30.76|30.48|0
1744301770000|2025-04-10 16:16:10|30.8|30.55|30.78|30.48|30.8|30.55|30.74|30.46|0
1744301780000|2025-04-10 16:16:20|30.76|30.51|30.81|30.56|30.86|30.59|30.76|30.49|0
1744301790000|2025-04-10 16:16:30|30.83|30.58|30.8|30.55|30.83|30.58|30.8|30.55|0
1744301800000|2025-04-10 16:16:40|30.78|30.53|30.75|30.5|30.78|30.53|30.72|30.46|0
1744301810000|2025-04-10 16:16:50|30.72|30.47|30.69|30.44|30.72|30.47|30.69|30.44|0
1744301820000|2025-04-10 16:17:00|30.65|30.4|30.7|30.45|30.7|30.45|30.65|30.4|0
1744301830000|2025-04-10 16:17:10|30.72|30.47|30.74|30.49|30.76|30.49|30.72|30.46|0
1744301840000|2025-04-10 16:17:20|30.73|30.48|30.81|30.56|30.81|30.56|30.73|30.48|0
1744301850000|2025-04-10 16:17:30|30.83|30.58|30.83|30.58|30.83|30.58|30.83|30.58|0
1744301860000|2025-04-10 16:17:40|||||||||1
1744301870000|2025-04-10 16:17:50|30.81|30.56|30.81|30.56|30.81|30.56|30.79|30.54|0
1744301880000|2025-04-10 16:18:00|30.75|30.67|30.95|30.7|30.95|30.7|30.75|30.6|1
1744301890000|2025-04-10 16:18:10|30.94|30.69|31.04|30.79|31.06|30.83|30.87|30.69|10
1744301900000|2025-04-10 16:18:20|31.05|30.75|31.01|30.76|31.05|30.76|30.95|30.7|0
1744301910000|2025-04-10 16:18:30|31|30.75|31.01|30.76|31.05|30.8|30.99|30.74|0
1744301920000|2025-04-10 16:18:40|31.02|30.77|30.99|30.74|31.03|30.84|30.92|30.71|0
1744301930000|2025-04-10 16:18:50|31.01|30.76|30.99|30.74|31.06|30.85|30.92|30.71|40
1744301940000|2025-04-10 16:19:00|31.01|30.76|31|30.75|31.03|30.86|30.93|30.73|10
1744301950000|2025-04-10 16:19:10|30.98|30.73|30.95|30.7|30.98|30.73|30.95|30.7|0
1744301960000|2025-04-10 16:19:20|30.86|30.78|30.95|30.7|30.95|30.78|30.86|30.65|1
1744301970000|2025-04-10 16:19:30|31.02|30.72|30.95|30.7|31.02|30.72|30.92|30.67|2
1744301980000|2025-04-10 16:19:40|30.96|30.71|31|30.75|31.01|30.76|30.96|30.71|0
1744301990000|2025-04-10 16:19:50|31.01|30.76|30.92|30.67|31.01|30.76|30.9|30.65|0
1744302000000|2025-04-10 16:20:00|30.94|30.69|31.11|30.86|31.11|30.86|30.94|30.69|8
1744302010000|2025-04-10 16:20:10|31.09|30.84|31.11|30.86|31.14|30.89|30.96|30.8|1
1744302020000|2025-04-10 16:20:20|31.12|30.87|31.1|30.85|31.14|30.89|31.05|30.8|1
1744302030000|2025-04-10 16:20:30|31.07|30.82|31.14|30.89|31.14|30.89|31.07|30.82|0
1744302040000|2025-04-10 16:20:40|31.12|30.87|31.13|30.88|31.14|30.89|31.12|30.87|8
1744302050000|2025-04-10 16:20:50|31.14|30.89|31.18|30.93|31.2|31.04|31.12|30.89|1
1744302060000|2025-04-10 16:21:00|31.2|30.95|31.26|31.01|31.26|31.1|31.15|30.95|6
1744302070000|2025-04-10 16:21:10|31.24|30.99|31.44|31.19|31.44|31.19|31.24|30.99|0
1744302080000|2025-04-10 16:21:20|31.42|31.17|31.52|31.27|31.52|31.27|31.39|31.14|0
1744302090000|2025-04-10 16:21:30|31.54|31.29|31.5|31.25|31.57|31.37|31.45|31.2|0
1744302100000|2025-04-10 16:21:40|31.51|31.26|31.53|31.28|31.53|31.28|31.5|31.25|0
1744302110000|2025-04-10 16:21:50|31.51|31.26|31.51|31.26|31.51|31.26|31.48|31.23|0
1744302120000|2025-04-10 16:22:00|31.53|31.28|31.49|31.24|31.53|31.37|31.42|31.19|19
1744302130000|2025-04-10 16:22:10|31.47|31.22|31.51|31.26|31.51|31.26|31.47|31.22|1
1744302140000|2025-04-10 16:22:20|31.45|31.37|31.47|31.39|31.53|31.39|31.45|31.27|1
1744302150000|2025-04-10 16:22:30|31.45|31.37|31.57|31.32|31.62|31.46|31.45|31.24|23
1744302160000|2025-04-10 16:22:40|31.58|31.33|31.66|31.41|31.66|31.46|31.5|31.32|2
1744302170000|2025-04-10 16:22:50|31.69|31.39|31.64|31.39|31.69|31.5|31.58|31.36|0
1744302180000|2025-04-10 16:23:00|31.66|31.41|31.68|31.43|31.71|31.54|31.6|31.41|0
1744302190000|2025-04-10 16:23:10|31.62|31.54|31.6|31.52|31.71|31.59|31.6|31.43|0
1744302200000|2025-04-10 16:23:20|31.64|31.39|31.54|31.29|31.64|31.47|31.5|31.29|1
1744302210000|2025-04-10 16:23:30|31.51|31.26|31.54|31.29|31.54|31.32|31.4|31.21|0
1744302220000|2025-04-10 16:23:40|31.56|31.31|31.35|31.1|31.6|31.35|31.25|31|2
1744302230000|2025-04-10 16:23:50|31.22|31.14|31.42|31.12|31.42|31.14|31.22|31|3
1744302240000|2025-04-10 16:24:00|31.4|31.1|31.14|30.89|31.4|31.1|31.14|30.87|0
1744302250000|2025-04-10 16:24:10|31.11|30.86|31.08|30.83|31.11|30.86|30.96|30.71|0
1744302260000|2025-04-10 16:24:20|31.03|30.78|31.11|30.86|31.11|30.87|30.95|30.78|0
1744302270000|2025-04-10 16:24:30|31.14|30.89|31.11|30.86|31.18|30.93|31.06|30.81|0
1744302280000|2025-04-10 16:24:40|31.13|30.83|30.99|30.74|31.13|30.83|30.99|30.74|1
1744302290000|2025-04-10 16:24:50|30.98|30.73|30.91|30.66|31.03|30.73|30.91|30.64|0
1744302300000|2025-04-10 16:25:00|30.93|30.63|30.95|30.7|30.95|30.75|30.83|30.63|1
1744302310000|2025-04-10 16:25:10|30.83|30.75|30.98|30.68|31.1|30.8|30.83|30.68|1
1744302320000|2025-04-10 16:25:20|30.96|30.71|31.26|30.96|31.26|30.99|30.96|30.68|1
1744302330000|2025-04-10 16:25:30|31.24|30.99|31.27|31.02|31.27|31.11|31.14|30.95|0
1744302340000|2025-04-10 16:25:40|31.24|30.99|31.25|31|31.25|31|31.14|30.87|1
1744302350000|2025-04-10 16:25:50|31.22|30.97|31.22|30.97|31.22|30.97|31.2|30.95|0
1744302360000|2025-04-10 16:26:00|31.25|31|31.3|31.05|31.32|31.16|31.22|31|0
1744302370000|2025-04-10 16:26:10|31.32|31.07|31.27|31.02|31.32|31.07|31.25|31|0
1744302380000|2025-04-10 16:26:20|31.25|31|31.22|30.97|31.27|31.02|31.22|30.95|0
1744302390000|2025-04-10 16:26:30|31.25|31|31.27|31.02|31.34|31.04|31.25|31|0
1744302400000|2025-04-10 16:26:40|31.3|31.05|31.25|31|31.3|31.05|31.24|30.99|0
1744302410000|2025-04-10 16:26:50|31.24|30.99|31.17|30.92|31.25|31|31.17|30.89|0
1744302420000|2025-04-10 16:27:00|31.19|30.89|31.35|31.1|31.35|31.21|31.19|30.89|0
1744302430000|2025-04-10 16:27:10|31.29|31.21|31.45|31.2|31.51|31.26|31.29|31.13|1
1744302440000|2025-04-10 16:27:20|31.44|31.19|31.66|31.36|31.66|31.36|31.4|31.15|1
1744302450000|2025-04-10 16:27:30|31.64|31.34|31.69|31.39|31.73|31.43|31.64|31.34|0
1744302460000|2025-04-10 16:27:40|31.71|31.46|31.71|31.46|31.71|31.46|31.71|31.46|0
1744302560000|2025-04-10 16:29:20|31.54|31.24|31.56|31.26|31.56|31.26|31.54|31.24|0
1744302570000|2025-04-10 16:29:30|31.54|31.24|31.49|31.19|31.56|31.26|31.44|31.14|0
1744302580000|2025-04-10 16:29:40|31.51|31.21|31.46|31.16|31.55|31.25|31.46|31.16|0
1744302590000|2025-04-10 16:29:50|31.44|31.14|31.48|31.18|31.48|31.18|31.41|31.11|0
1744302600000|2025-04-10 16:30:00|31.5|31.2|31.54|31.24|31.54|31.24|31.5|31.2|0
1744302610000|2025-04-10 16:30:10|31.43|31.13|31.21|30.91|31.43|31.13|31.18|30.88|0
1744302620000|2025-04-10 16:30:20|31.16|30.86|31.24|30.94|31.24|31|31.08|30.86|4
1744302820000|2025-04-10 16:33:40|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|6
1744302830000|2025-04-10 16:33:50|30.38|30.08|30.38|30.08|30.39|30.09|30.38|30.08|0
1744302840000|2025-04-10 16:34:00|30.34|30.04|30.37|30.07|30.4|30.1|30.34|30.04|0
1744302850000|2025-04-10 16:34:10|30.35|30.05|30.65|30.35|30.65|30.35|30.35|30.05|8
1744302860000|2025-04-10 16:34:20|30.62|30.32|30.44|30.36|30.62|30.36|30.44|30.26|4
1744302870000|2025-04-10 16:34:30|30.57|30.32|30.41|30.11|30.57|30.32|30.32|30.11|68
1744302880000|2025-04-10 16:34:40|30.39|30.09|30.3|30.05|30.39|30.09|30.17|29.97|10
1744302890000|2025-04-10 16:34:50|30.27|30.02|30.3|30|30.3|30.1|30.18|30|2
1744302900000|2025-04-10 16:35:00|30.34|30.04|30.32|30.07|30.39|30.13|30.27|30.02|3
1744302910000|2025-04-10 16:35:10|30.35|30.05|30.4|30.15|30.45|30.22|30.29|30.05|1
1744302920000|2025-04-10 16:35:20|30.45|30.2|30.3|30.22|30.45|30.22|30.3|30.13|0
1744302930000|2025-04-10 16:35:30|30.39|30.14|30.44|30.19|30.44|30.28|30.3|30.09|0
1744302940000|2025-04-10 16:35:40|30.41|30.16|30.4|30.32|30.49|30.32|30.35|30.16|0
1744302950000|2025-04-10 16:35:50|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|1
1744302960000|2025-04-10 16:36:00|30.58|30.33|30.45|30.37|30.58|30.42|30.42|30.23|3
1744302970000|2025-04-10 16:36:10|30.54|30.29|30.4|30.32|30.54|30.37|30.35|30.19|2
1744302980000|2025-04-10 16:36:20|30.41|30.33|30.45|30.37|30.59|30.43|30.41|30.27|0
1744302990000|2025-04-10 16:36:30|30.47|30.22|30.36|30.11|30.47|30.24|30.32|30.07|20
1744303000000|2025-04-10 16:36:40|30.39|30.14|30.38|30.3|30.43|30.3|30.35|30.08|0
1744303010000|2025-04-10 16:36:50|30.34|30.26|30.39|30.09|30.4|30.26|30.29|30.04|4
1744303020000|2025-04-10 16:37:00|30.37|30.12|30.2|29.95|30.37|30.18|30.2|29.95|0
1744303030000|2025-04-10 16:37:10|30.1|30.02|30.2|29.9|30.2|30.02|30.02|29.86|10
1744303040000|2025-04-10 16:37:20|30.17|29.87|30.19|29.89|30.24|29.96|30.17|29.87|1
1744303050000|2025-04-10 16:37:30|30.16|29.91|30.18|29.88|30.21|29.91|30.16|29.88|0
1744303060000|2025-04-10 16:37:40|30.21|29.91|30.19|29.94|30.27|29.98|30.19|29.89|0
1744303070000|2025-04-10 16:37:50|30.21|29.91|30.1|29.85|30.21|30.03|30.08|29.83|3
1744303080000|2025-04-10 16:38:00|30.08|29.83|30.09|29.79|30.18|29.88|30.07|29.79|2
1744303090000|2025-04-10 16:38:10|30.1|29.8|30.04|29.74|30.1|29.82|30.04|29.74|0
1744303100000|2025-04-10 16:38:20|30.07|29.77|30.08|29.83|30.13|29.85|30.05|29.77|0
1744303110000|2025-04-10 16:38:30|30.05|29.75|29.93|29.63|30.05|29.76|29.92|29.63|4
1744303120000|2025-04-10 16:38:40|29.92|29.62|29.88|29.58|29.93|29.63|29.85|29.57|2
1744303130000|2025-04-10 16:38:50|29.92|29.62|29.94|29.64|29.94|29.64|29.92|29.62|0
1744303140000|2025-04-10 16:39:00|29.97|29.67|30.04|29.74|30.08|29.78|29.97|29.67|1
1744303150000|2025-04-10 16:39:10|29.99|29.69|29.98|29.68|29.99|29.71|29.96|29.68|0
1744303160000|2025-04-10 16:39:20|29.96|29.71|29.96|29.71|29.96|29.71|29.96|29.71|0
1744303170000|2025-04-10 16:39:30|30.03|29.78|30.1|29.8|30.12|29.82|30.01|29.74|0
1744303180000|2025-04-10 16:39:40|30.07|29.77|30.15|29.85|30.15|29.92|29.99|29.77|2
1744303190000|2025-04-10 16:39:50|30.2|29.9|30.21|29.91|30.21|29.93|30.18|29.9|0
1744303200000|2025-04-10 16:40:00|30.26|29.96|30.3|30|30.31|30.03|30.24|29.94|0
1744303210000|2025-04-10 16:40:10|30.28|30.03|30.47|30.22|30.47|30.22|30.28|30.01|0
1744303220000|2025-04-10 16:40:20|30.54|30.29|30.56|30.26|30.7|30.45|30.5|30.2|2
1744303230000|2025-04-10 16:40:30|30.51|30.21|30.57|30.27|30.57|30.28|30.48|30.21|0
1744303240000|2025-04-10 16:40:40|30.53|30.28|30.6|30.35|30.6|30.35|30.48|30.21|0
1744303250000|2025-04-10 16:40:50|30.59|30.29|30.5|30.25|30.59|30.4|30.46|30.24|1
1744303260000|2025-04-10 16:41:00|30.52|30.27|30.53|30.28|30.56|30.31|30.52|30.27|0
1744303270000|2025-04-10 16:41:10|30.48|30.23|30.67|30.37|30.67|30.4|30.48|30.23|3
1744303280000|2025-04-10 16:41:20|30.65|30.35|30.65|30.35|30.68|30.4|30.57|30.32|0
1744303290000|2025-04-10 16:41:30|30.68|30.4|30.68|30.38|30.68|30.4|30.68|30.38|0
1744303300000|2025-04-10 16:41:40|30.72|30.42|30.66|30.36|30.73|30.46|30.66|30.36|0
1744303310000|2025-04-10 16:41:50|30.64|30.34|30.65|30.4|30.67|30.4|30.59|30.31|0
1744303320000|2025-04-10 16:42:00|30.64|30.39|30.77|30.47|30.77|30.47|30.64|30.39|0
1744303330000|2025-04-10 16:42:10|30.72|30.45|30.61|30.31|30.72|30.45|30.56|30.26|0
1744303340000|2025-04-10 16:42:20|30.64|30.34|30.66|30.36|30.66|30.36|30.64|30.34|0
1744303350000|2025-04-10 16:42:30|30.64|30.39|30.77|30.47|30.77|30.47|30.64|30.37|0
1744303360000|2025-04-10 16:42:40|30.73|30.43|30.89|30.59|30.89|30.59|30.73|30.43|0
1744303370000|2025-04-10 16:42:50|30.87|30.57|30.75|30.45|30.89|30.59|30.72|30.42|0
1744303380000|2025-04-10 16:43:00|30.78|30.48|30.64|30.39|30.81|30.51|30.64|30.39|0
1744303390000|2025-04-10 16:43:10|30.65|30.4|30.76|30.51|30.78|30.51|30.65|30.38|0
1744303400000|2025-04-10 16:43:20|30.81|30.54|30.93|30.68|30.93|30.68|30.76|30.51|0
1744303410000|2025-04-10 16:43:30|30.9|30.65|30.92|30.67|30.92|30.67|30.88|30.63|0
1744303420000|2025-04-10 16:43:40|30.79|30.71|30.86|30.61|30.86|30.71|30.79|30.6|21
1744303430000|2025-04-10 16:43:50|30.85|30.6|30.86|30.61|30.86|30.61|30.8|30.55|0
1744303440000|2025-04-10 16:44:00|30.85|30.6|30.91|30.66|30.91|30.67|30.75|30.58|1
1744303450000|2025-04-10 16:44:10|30.92|30.67|31.02|30.77|31.07|30.79|30.92|30.67|3
1744303460000|2025-04-10 16:44:20|30.89|30.81|30.91|30.66|30.96|30.81|30.89|30.66|6
1744303470000|2025-04-10 16:44:30|30.86|30.61|30.81|30.56|30.93|30.69|30.77|30.55|0
1744303480000|2025-04-10 16:44:40|30.8|30.55|30.58|30.33|30.8|30.55|30.51|30.31|8
1744303490000|2025-04-10 16:44:50|30.63|30.36|30.56|30.48|30.66|30.48|30.56|30.33|0
1744303500000|2025-04-10 16:45:00|30.69|30.44|30.78|30.53|30.8|30.58|30.56|30.4|3
1744303510000|2025-04-10 16:45:10|30.8|30.55|30.86|30.61|30.86|30.64|30.72|30.52|0
1744303520000|2025-04-10 16:45:20|30.78|30.7|30.91|30.66|30.91|30.7|30.78|30.64|0
1744303530000|2025-04-10 16:45:30|30.89|30.64|30.89|30.64|30.91|30.66|30.89|30.64|0
1744303540000|2025-04-10 16:45:40|30.91|30.66|30.97|30.72|30.97|30.72|30.91|30.66|0
1744303550000|2025-04-10 16:45:50|31|30.75|31|30.75|31.02|30.86|30.94|30.75|0
1744303560000|2025-04-10 16:46:00|30.94|30.86|30.95|30.7|31.05|30.86|30.94|30.7|1
1744303580000|2025-04-10 16:46:20|30.86|30.78|30.92|30.67|30.92|30.78|30.84|30.65|0
1744303590000|2025-04-10 16:46:30|30.95|30.7|31|30.75|31.02|30.77|30.95|30.7|0
1744303600000|2025-04-10 16:46:40|31.02|30.77|31.02|30.77|31.02|30.77|31.02|30.77|1
1744303610000|2025-04-10 16:46:50|31|30.72|30.99|30.74|31.02|30.82|30.9|30.71|10
1744303620000|2025-04-10 16:47:00|31|30.75|31.07|30.82|31.07|30.9|30.91|30.75|31
1744303630000|2025-04-10 16:47:10|31.05|30.77|31.05|30.8|31.05|30.8|31.05|30.77|7
1744303640000|2025-04-10 16:47:20|31.07|30.82|31|30.7|31.07|30.82|31|30.7|0
1744303650000|2025-04-10 16:47:30|30.94|30.69|30.97|30.72|30.97|30.72|30.92|30.67|0
1744303660000|2025-04-10 16:47:40|30.95|30.7|30.92|30.67|30.95|30.7|30.89|30.64|0
1744303670000|2025-04-10 16:47:50|30.9|30.65|30.77|30.52|30.9|30.65|30.77|30.52|0
1744303680000|2025-04-10 16:48:00|30.66|30.58|30.76|30.51|30.76|30.58|30.66|30.44|0
1744303690000|2025-04-10 16:48:10|30.74|30.49|30.76|30.51|30.76|30.51|30.74|30.49|0
1744303700000|2025-04-10 16:48:20|30.75|30.5|30.7|30.45|30.75|30.5|30.7|30.43|0
1744303710000|2025-04-10 16:48:30|30.62|30.54|30.62|30.54|30.62|30.54|30.62|30.54|0
1744303720000|2025-04-10 16:48:40|30.71|30.46|30.73|30.48|30.75|30.48|30.71|30.45|0
1744303730000|2025-04-10 16:48:50|30.71|30.46|30.7|30.45|30.71|30.46|30.68|30.43|0
1744303740000|2025-04-10 16:49:00|30.68|30.43|30.6|30.35|30.68|30.43|30.6|30.35|0
1744303750000|2025-04-10 16:49:10|30.51|30.43|30.51|30.26|30.54|30.43|30.47|30.26|5
1744303760000|2025-04-10 16:49:20|30.54|30.24|30.47|30.22|30.54|30.28|30.36|30.16|5
1744303770000|2025-04-10 16:49:30|30.49|30.24|30.43|30.18|30.49|30.27|30.35|30.17|0
1744303780000|2025-04-10 16:49:40|30.42|30.17|30.25|30.17|30.43|30.18|30.25|30.08|1
1744303790000|2025-04-10 16:49:50|30.33|30.08|30.38|30.13|30.38|30.13|30.32|30.07|4
1744303800000|2025-04-10 16:50:00|30.34|30.09|30.38|30.13|30.41|30.27|30.34|30.09|0
1744303810000|2025-04-10 16:50:10|30.36|30.11|30.42|30.17|30.42|30.17|30.25|30.05|6
1744303820000|2025-04-10 16:50:20|30.43|30.18|30.38|30.13|30.47|30.22|30.38|30.13|0
1744303830000|2025-04-10 16:50:30|30.29|30.21|30.32|30.07|30.37|30.21|30.29|30.05|0
1744303850000|2025-04-10 16:50:50|30.29|30.04|30.2|30.12|30.29|30.12|30.2|30.02|7
1744303860000|2025-04-10 16:51:00|30.18|30.1|30.38|30.13|30.38|30.13|30.18|30.03|3
1744303870000|2025-04-10 16:51:10|30.42|30.17|30.32|30.07|30.42|30.17|30.32|30.07|0
1744303880000|2025-04-10 16:51:20|30.24|30.16|30.35|30.1|30.37|30.21|30.24|30.08|0
1744303890000|2025-04-10 16:51:30|30.37|30.12|30.32|30.07|30.37|30.15|30.23|29.98|6
1744303900000|2025-04-10 16:51:40|30.29|30.04|30.19|29.94|30.29|30.04|30.19|29.91|5
1744303910000|2025-04-10 16:51:50|30.21|29.96|30.27|30.02|30.27|30.02|30.21|29.96|0
1744303920000|2025-04-10 16:52:00|30.31|30.06|30.39|30.14|30.42|30.25|30.31|30.06|0
1744303930000|2025-04-10 16:52:10|30.37|30.12|30.37|30.12|30.37|30.12|30.34|30.06|0
1744303940000|2025-04-10 16:52:20|30.39|30.14|30.47|30.22|30.47|30.22|30.39|30.14|2
1744303950000|2025-04-10 16:52:30|30.39|30.31|30.6|30.35|30.61|30.36|30.39|30.27|2
1744303960000|2025-04-10 16:52:40|30.62|30.37|30.62|30.37|30.64|30.39|30.62|30.34|0
1744303970000|2025-04-10 16:52:50|30.64|30.39|30.58|30.33|30.64|30.39|30.57|30.32|0
1744303980000|2025-04-10 16:53:00|30.6|30.35|30.63|30.33|30.65|30.4|30.6|30.33|0
1744303990000|2025-04-10 16:53:10|30.61|30.36|30.61|30.31|30.63|30.38|30.58|30.31|0
1744304000000|2025-04-10 16:53:20|30.58|30.33|30.58|30.33|30.61|30.33|30.58|30.31|0
1744304010000|2025-04-10 16:53:30|30.63|30.36|30.71|30.46|30.71|30.46|30.61|30.36|0
1744304020000|2025-04-10 16:53:40|30.73|30.48|30.68|30.43|30.73|30.48|30.68|30.43|0
1744304030000|2025-04-10 16:53:50|30.64|30.39|30.56|30.31|30.64|30.39|30.56|30.31|0
1744304040000|2025-04-10 16:54:00|30.61|30.32|30.67|30.42|30.69|30.42|30.61|30.32|0
1744304050000|2025-04-10 16:54:10|30.68|30.43|30.79|30.49|30.79|30.51|30.68|30.43|1
1744304060000|2025-04-10 16:54:20|30.76|30.51|30.74|30.49|30.76|30.51|30.71|30.46|0
1744304070000|2025-04-10 16:54:30|30.76|30.51|30.74|30.49|30.79|30.51|30.74|30.49|1
1744304080000|2025-04-10 16:54:40|30.72|30.47|30.67|30.42|30.72|30.47|30.67|30.42|0
1744304090000|2025-04-10 16:54:50|30.68|30.43|30.77|30.52|30.77|30.52|30.68|30.43|0
1744304100000|2025-04-10 16:55:00|30.76|30.51|30.76|30.51|30.76|30.51|30.76|30.51|8
1744304110000|2025-04-10 16:55:10|30.74|30.49|30.68|30.38|30.74|30.57|30.65|30.38|0
1744304120000|2025-04-10 16:55:20|30.66|30.41|30.71|30.46|30.71|30.46|30.66|30.41|0
1744304130000|2025-04-10 16:55:30|30.76|30.51|30.76|30.51|30.76|30.51|30.76|30.51|0
1744304140000|2025-04-10 16:55:40|30.74|30.49|30.73|30.48|30.74|30.49|30.73|30.48|0
1744304150000|2025-04-10 16:55:50|30.71|30.46|30.71|30.46|30.71|30.54|30.62|30.46|0
1744304160000|2025-04-10 16:56:00|30.7|30.45|30.71|30.46|30.71|30.46|30.66|30.41|0
1744304170000|2025-04-10 16:56:10|30.65|30.57|30.69|30.61|30.69|30.61|30.65|30.57|4
1744304180000|2025-04-10 16:56:20|30.79|30.54|30.83|30.58|30.83|30.58|30.78|30.53|1
1744304190000|2025-04-10 16:56:30|30.86|30.56|30.89|30.64|30.89|30.64|30.84|30.56|0
1744304200000|2025-04-10 16:56:40|30.87|30.62|30.84|30.59|30.88|30.63|30.83|30.56|0
1744304210000|2025-04-10 16:56:50|30.86|30.61|30.86|30.61|30.86|30.61|30.86|30.61|0
1744304220000|2025-04-10 16:57:00|30.84|30.59|30.75|30.5|30.84|30.59|30.75|30.5|0
1744304230000|2025-04-10 16:57:10|30.76|30.51|30.74|30.49|30.76|30.51|30.72|30.47|0
1744304240000|2025-04-10 16:57:20|30.61|30.53|30.63|30.38|30.65|30.53|30.6|30.35|44
1744304250000|2025-04-10 16:57:30|30.62|30.37|30.58|30.33|30.64|30.37|30.58|30.33|0
1744304260000|2025-04-10 16:57:40|30.57|30.32|30.57|30.32|30.6|30.32|30.52|30.27|0
1744304270000|2025-04-10 16:57:50|30.6|30.3|30.57|30.32|30.6|30.32|30.57|30.3|0
1744304280000|2025-04-10 16:58:00|30.6|30.3|30.57|30.32|30.6|30.32|30.57|30.3|0
1744304290000|2025-04-10 16:58:10|30.52|30.27|30.55|30.3|30.55|30.36|30.44|30.27|0
1744304300000|2025-04-10 16:58:20|30.52|30.27|30.51|30.26|30.52|30.27|30.51|30.26|0
1744304310000|2025-04-10 16:58:30|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|0
1744304320000|2025-04-10 16:58:40|30.56|30.31|30.54|30.29|30.56|30.35|30.43|30.27|1
1744304330000|2025-04-10 16:58:50|30.52|30.27|30.4|30.15|30.52|30.35|30.4|30.15|0
1744304340000|2025-04-10 16:59:00|30.42|30.17|30.43|30.18|30.43|30.25|30.33|30.15|0
1744304350000|2025-04-10 16:59:10|30.45|30.2|30.5|30.25|30.5|30.25|30.45|30.2|0
1744304360000|2025-04-10 16:59:20|30.55|30.3|30.57|30.27|30.58|30.31|30.55|30.27|12
1744304370000|2025-04-10 16:59:30|30.53|30.23|30.49|30.24|30.55|30.33|30.41|30.23|0
1744304380000|2025-04-10 16:59:40|30.51|30.26|30.49|30.24|30.52|30.33|30.41|30.24|0
1744304400000|2025-04-10 17:00:00|30.54|30.29|30.49|30.24|30.54|30.33|30.41|30.24|1
1744304410000|2025-04-10 17:00:10|30.36|30.28|30.46|30.21|30.46|30.28|30.36|30.19|0
1744304420000|2025-04-10 17:00:20|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|0
1744304430000|2025-04-10 17:00:30|30.45|30.2|30.43|30.18|30.45|30.2|30.43|30.18|0
1744304440000|2025-04-10 17:00:40|30.39|30.14|30.31|30.06|30.39|30.14|30.31|30.03|5
1744304450000|2025-04-10 17:00:50|30.2|30.12|30.28|30.03|30.28|30.12|30.19|30.03|0
1744304460000|2025-04-10 17:01:00|30.3|30.05|30.33|30.08|30.38|30.17|30.25|30.03|2
1744304480000|2025-04-10 17:01:20|30.38|30.13|30.41|30.16|30.41|30.16|30.38|30.13|1
1744304490000|2025-04-10 17:01:30|30.43|30.18|30.55|30.3|30.57|30.3|30.43|30.18|1
1744304500000|2025-04-10 17:01:40|30.6|30.35|30.52|30.27|30.6|30.35|30.52|30.27|0
1744304510000|2025-04-10 17:01:50|30.54|30.29|30.49|30.24|30.54|30.33|30.41|30.24|0
1744304520000|2025-04-10 17:02:00|30.4|30.32|30.1|29.85|30.47|30.32|30.08|29.84|21
1744304530000|2025-04-10 17:02:10|30.05|29.8|29.7|29.4|30.05|29.87|29.55|29.25|10
1744304540000|2025-04-10 17:02:20|29.69|29.39|29.47|29.17|29.7|29.4|29.44|29.17|1
1744304550000|2025-04-10 17:02:30|29.44|29.19|29.58|29.28|29.65|29.37|29.44|29.17|0
1744304560000|2025-04-10 17:02:40|29.55|29.3|29.53|29.28|29.58|29.3|29.49|29.24|1
1744304570000|2025-04-10 17:02:50|29.55|29.3|29.52|29.22|29.57|29.3|29.52|29.22|7
1744304580000|2025-04-10 17:03:00|29.54|29.29|29.81|29.51|29.81|29.51|29.54|29.26|0
1744304590000|2025-04-10 17:03:10|29.85|29.55|29.98|29.68|29.98|29.68|29.81|29.53|0
1744304600000|2025-04-10 17:03:20|29.96|29.66|30.1|29.8|30.1|29.8|29.94|29.66|0
1744304610000|2025-04-10 17:03:30|30.12|29.87|30.01|29.71|30.17|29.92|30.01|29.71|0
1744304620000|2025-04-10 17:03:40|30.02|29.72|30.12|29.82|30.15|29.85|30|29.72|0
1744304630000|2025-04-10 17:03:50|30.05|29.8|30.08|29.78|30.08|29.8|30.02|29.72|0
1744304640000|2025-04-10 17:04:00|30.05|29.75|30.02|29.72|30.05|29.75|30|29.7|0
1744304650000|2025-04-10 17:04:10|30|29.75|30.05|29.75|30.06|29.78|30|29.72|0
1744304660000|2025-04-10 17:04:20|30.08|29.78|30|29.7|30.08|29.78|30|29.7|0
1744304670000|2025-04-10 17:04:30|30.02|29.72|30|29.7|30.03|29.73|30|29.7|0
1744304680000|2025-04-10 17:04:40|30.02|29.72|30.02|29.72|30.02|29.79|29.87|29.68|0
1744304690000|2025-04-10 17:04:50|30.01|29.71|30.07|29.77|30.07|29.77|30.01|29.71|0
1744304700000|2025-04-10 17:05:00|30.1|29.8|30.22|29.92|30.25|29.95|30.1|29.8|0
1744304710000|2025-04-10 17:05:10|30.25|29.95|30.2|29.9|30.25|29.97|30.2|29.9|0
1744304720000|2025-04-10 17:05:20|30.23|29.93|30.16|29.86|30.23|29.93|30.15|29.85|0
1744304730000|2025-04-10 17:05:30|30.18|29.88|30.13|29.83|30.22|29.92|30.09|29.81|1
1744304740000|2025-04-10 17:05:40|30.17|29.87|30.36|30.06|30.36|30.06|30.17|29.87|1
1744304750000|2025-04-10 17:05:50|30.35|30.05|30.31|30.01|30.36|30.06|30.31|30.01|0
1744304760000|2025-04-10 17:06:00|30.33|30.03|30.36|30.06|30.36|30.06|30.33|30.03|0
1744304770000|2025-04-10 17:06:10|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|0
1744304780000|2025-04-10 17:06:20|30.38|30.08|30.31|30.01|30.39|30.09|30.31|30.01|0
1744304790000|2025-04-10 17:06:30|30.32|30.02|30.25|29.95|30.32|30.03|30.25|29.95|0
1744304800000|2025-04-10 17:06:40|30.22|29.92|30.28|29.98|30.35|30.05|30.2|29.9|2
1744304810000|2025-04-10 17:06:50|30.3|30|30.33|30.03|30.33|30.03|30.3|30|0
1744304820000|2025-04-10 17:07:00|30.32|30.02|30.27|29.97|30.32|30.02|30.27|29.97|0
1744304830000|2025-04-10 17:07:10|30.28|29.98|30.4|30.1|30.4|30.1|30.28|29.98|0
1744304840000|2025-04-10 17:07:20|30.35|30.05|30.4|30.1|30.4|30.1|30.35|30.05|0
1744304850000|2025-04-10 17:07:30|30.39|30.09|30.47|30.17|30.47|30.17|30.39|30.09|0
1744304860000|2025-04-10 17:07:40|30.49|30.19|30.65|30.35|30.65|30.35|30.49|30.19|0
1744304870000|2025-04-10 17:07:50|30.64|30.34|30.59|30.29|30.64|30.34|30.57|30.27|0
1744304880000|2025-04-10 17:08:00|30.6|30.3|30.47|30.17|30.6|30.3|30.47|30.17|0
1744304890000|2025-04-10 17:08:10|30.49|30.19|30.48|30.18|30.49|30.19|30.47|30.17|0
1744304900000|2025-04-10 17:08:20|30.5|30.2|30.56|30.26|30.56|30.26|30.5|30.2|0
1744304910000|2025-04-10 17:08:30|30.55|30.25|30.53|30.23|30.55|30.25|30.53|30.23|0
1744304920000|2025-04-10 17:08:40|30.52|30.22|30.57|30.27|30.6|30.3|30.5|30.2|0
1744304930000|2025-04-10 17:08:50|30.59|30.29|30.57|30.27|30.59|30.29|30.57|30.27|0
1744304940000|2025-04-10 17:09:00|30.55|30.25|30.67|30.37|30.67|30.37|30.55|30.25|0
1744304950000|2025-04-10 17:09:10|30.65|30.35|30.75|30.45|30.75|30.45|30.65|30.35|8
1744304960000|2025-04-10 17:09:20|30.76|30.46|30.86|30.56|30.86|30.56|30.76|30.46|10
1744304970000|2025-04-10 17:09:30|30.85|30.6|30.8|30.55|30.85|30.6|30.77|30.52|1
1744304980000|2025-04-10 17:09:40|30.77|30.52|30.74|30.44|30.8|30.52|30.72|30.44|40
1744304990000|2025-04-10 17:09:50|30.76|30.46|30.77|30.47|30.77|30.47|30.76|30.46|10
1744305000000|2025-04-10 17:10:00|30.76|30.46|30.76|30.46|30.81|30.51|30.76|30.46|0
1744305010000|2025-04-10 17:10:10|30.77|30.47|30.95|30.65|30.95|30.65|30.77|30.47|0
1744305020000|2025-04-10 17:10:20|31|30.7|31.1|30.8|31.1|30.8|31|30.7|0
1744305030000|2025-04-10 17:10:30|31.12|30.82|31.21|30.91|31.21|30.91|31.05|30.78|0
1744305040000|2025-04-10 17:10:40|31.16|30.86|31.17|30.92|31.17|30.92|31.14|30.84|0
1744305050000|2025-04-10 17:10:50|31.2|30.9|31.2|30.9|31.2|30.9|31.18|30.88|0
1744305060000|2025-04-10 17:11:00|31.18|30.88|31.08|30.78|31.18|30.88|31.08|30.78|0
1744305070000|2025-04-10 17:11:10|31.1|30.8|31.15|30.9|31.22|30.93|31.1|30.8|0
1744305080000|2025-04-10 17:11:20|31.17|30.92|31.17|30.92|31.22|30.97|31.17|30.87|0
1744305090000|2025-04-10 17:11:30|31.2|30.95|31.35|31.1|31.35|31.1|31.2|30.9|0
1744305100000|2025-04-10 17:11:40|31.3|31.05|31.3|31.05|31.3|31.05|31.26|31.01|0
1744305110000|2025-04-10 17:11:50|31.33|31.03|31.33|31.08|31.35|31.08|31.33|31.03|0
1744305120000|2025-04-10 17:12:00|31.35|31.05|31.3|31.05|31.35|31.05|31.28|31.01|0
1744305130000|2025-04-10 17:12:10|31.35|31.08|31.43|31.13|31.47|31.17|31.35|31.08|0
1744305140000|2025-04-10 17:12:20|31.45|31.15|31.38|31.08|31.45|31.27|31.35|31.08|2
1744305150000|2025-04-10 17:12:30|31.31|31.06|31.34|31.09|31.34|31.17|31.25|31.06|0
1744305160000|2025-04-10 17:12:40|31.31|31.06|31.28|30.98|31.31|31.06|31.26|30.98|0
1744305170000|2025-04-10 17:12:50|31.26|31.01|31.28|31.03|31.28|31.03|31.26|31.01|0
1744305180000|2025-04-10 17:13:00|31.29|31.04|31.29|31.04|31.29|31.04|31.29|31.04|0
1744305190000|2025-04-10 17:13:10|31.33|31.08|31.31|31.06|31.33|31.08|31.31|31.06|0
1744305200000|2025-04-10 17:13:20|31.34|31.09|31.39|31.09|31.41|31.2|31.25|31.09|1
1744305210000|2025-04-10 17:13:30|31.41|31.11|31.41|31.16|31.43|31.18|31.39|31.09|0
1744305220000|2025-04-10 17:13:40|31.43|31.11|31.47|31.17|31.47|31.18|31.43|31.11|0
1744305230000|2025-04-10 17:13:50|31.45|31.15|31.44|31.14|31.47|31.17|31.44|31.14|0
1744305240000|2025-04-10 17:14:00|31.47|31.17|31.39|31.09|31.47|31.17|31.39|31.09|0
1744305250000|2025-04-10 17:14:10|31.37|31.12|31.39|31.14|31.39|31.14|31.37|31.09|0
1744305260000|2025-04-10 17:14:20|31.37|31.12|31.37|31.12|31.39|31.14|31.37|31.09|0
1744305270000|2025-04-10 17:14:30|31.39|31.09|31.36|31.06|31.39|31.09|31.34|31.04|0
1744305280000|2025-04-10 17:14:40|31.34|31.09|31.36|31.11|31.36|31.11|31.34|31.09|0
1744305290000|2025-04-10 17:14:50|31.39|31.14|31.35|31.05|31.48|31.31|31.35|31.05|0
1744305300000|2025-04-10 17:15:00|31.33|31.08|31.38|31.13|31.38|31.13|31.33|31.03|0
1744305310000|2025-04-10 17:15:10|31.4|31.15|31.52|31.27|31.52|31.27|31.32|31.15|1
1744305320000|2025-04-10 17:15:20|31.46|31.38|31.56|31.26|31.63|31.38|31.46|31.24|0
1744305330000|2025-04-10 17:15:30|31.51|31.21|31.49|31.19|31.51|31.21|31.42|31.12|0
1744305340000|2025-04-10 17:15:40|31.45|31.2|31.44|31.14|31.49|31.22|31.44|31.14|0
1744305350000|2025-04-10 17:15:50|31.46|31.16|31.38|31.08|31.46|31.16|31.38|31.08|0
1744305360000|2025-04-10 17:16:00|31.42|31.12|31.37|31.12|31.42|31.12|31.37|31.1|0
1744305370000|2025-04-10 17:16:10|31.39|31.09|31.34|31.04|31.41|31.14|31.34|31.04|0
1744305380000|2025-04-10 17:16:20|31.35|31.05|31.26|31.01|31.35|31.05|31.26|30.96|0
1744305390000|2025-04-10 17:16:30|31.28|30.98|31.34|31.09|31.34|31.09|31.26|30.98|1
1744305400000|2025-04-10 17:16:40|31.43|31.13|31.48|31.18|31.5|31.2|31.43|31.13|1
1744305410000|2025-04-10 17:16:50|31.5|31.2|31.41|31.11|31.5|31.2|31.41|31.11|0
1744305420000|2025-04-10 17:17:00|31.43|31.13|31.46|31.16|31.48|31.18|31.43|31.13|0
1744305430000|2025-04-10 17:17:10|31.5|31.2|31.46|31.16|31.5|31.2|31.46|31.16|0
1744305440000|2025-04-10 17:17:20|31.48|31.18|31.57|31.27|31.57|31.27|31.48|31.18|0
1744305450000|2025-04-10 17:17:30|31.55|31.25|31.55|31.25|31.57|31.27|31.54|31.24|0
1744305460000|2025-04-10 17:17:40|31.54|31.24|31.55|31.25|31.55|31.25|31.54|31.24|0
1744305470000|2025-04-10 17:17:50|31.54|31.24|31.43|31.13|31.54|31.24|31.41|31.11|0
1744305480000|2025-04-10 17:18:00|31.44|31.14|31.45|31.15|31.5|31.2|31.44|31.14|0
1744305490000|2025-04-10 17:18:10|31.41|31.11|31.39|31.09|31.43|31.13|31.39|31.09|0
1744305500000|2025-04-10 17:18:20|31.34|31.04|31.2|30.95|31.34|31.04|31.15|30.87|2
1744305510000|2025-04-10 17:18:30|31.22|30.97|31.22|30.97|31.22|30.97|31.2|30.95|0
1744305520000|2025-04-10 17:18:40|31.2|30.95|31.3|31|31.3|31.02|31.2|30.95|1
1744305530000|2025-04-10 17:18:50|31.27|30.97|31.2|30.95|31.27|31|31.17|30.87|1
1744305540000|2025-04-10 17:19:00|31.22|30.97|31.29|31.04|31.3|31.08|31.16|30.97|0
1744305550000|2025-04-10 17:19:10|31.25|31|31.27|31.02|31.27|31.1|31.16|30.95|0
1744305560000|2025-04-10 17:19:20|31.25|31|31.25|31|31.27|31.02|31.25|31|1
1744305570000|2025-04-10 17:19:30|31.27|30.97|31.2|30.95|31.27|30.97|31.2|30.92|0
1744305580000|2025-04-10 17:19:40|31.17|30.92|31.17|30.92|31.17|30.92|31.17|30.92|0
1744305600000|2025-04-10 17:20:00|31.14|30.89|31.15|30.9|31.17|30.98|31.06|30.85|0
1744305610000|2025-04-10 17:20:10|31.19|30.94|31.35|31.1|31.35|31.1|31.19|30.94|0
1744305620000|2025-04-10 17:20:20|31.4|31.15|31.3|31.05|31.4|31.2|31.28|31.05|2
1744305630000|2025-04-10 17:20:30|31.2|31.12|31.27|31.02|31.3|31.12|31.2|31.02|2
1744305640000|2025-04-10 17:20:40|31.28|31.03|31.51|31.26|31.53|31.26|31.28|31.03|2
1744305650000|2025-04-10 17:20:50|31.5|31.2|31.51|31.21|31.51|31.21|31.46|31.16|2
1744305660000|2025-04-10 17:21:00|31.54|31.26|31.63|31.38|31.65|31.4|31.54|31.24|0
1744305670000|2025-04-10 17:21:10|31.65|31.4|31.63|31.38|31.66|31.5|31.58|31.38|0
1744305680000|2025-04-10 17:21:20|31.65|31.4|31.66|31.41|31.66|31.41|31.63|31.38|0
1744305690000|2025-04-10 17:21:30|31.65|31.4|31.7|31.45|31.7|31.45|31.65|31.4|0
1744305700000|2025-04-10 17:21:40|31.67|31.42|31.7|31.45|31.7|31.45|31.67|31.42|0
1744305710000|2025-04-10 17:21:50|31.72|31.47|31.7|31.45|31.72|31.56|31.64|31.45|0
1744305720000|2025-04-10 17:22:00|31.72|31.47|31.72|31.47|31.72|31.47|31.7|31.45|0
1744305730000|2025-04-10 17:22:10|31.7|31.45|31.7|31.45|31.72|31.56|31.64|31.45|0
1744305740000|2025-04-10 17:22:20|31.64|31.56|31.85|31.6|31.85|31.63|31.64|31.56|3
1744305750000|2025-04-10 17:22:30|31.83|31.58|31.67|31.59|31.83|31.64|31.64|31.47|4
1744305760000|2025-04-10 17:22:40|31.71|31.63|31.62|31.37|31.77|31.63|31.62|31.37|0
1744305770000|2025-04-10 17:22:50|31.57|31.32|31.57|31.32|31.65|31.38|31.57|31.3|0
1744305780000|2025-04-10 17:23:00|31.6|31.35|31.6|31.35|31.65|31.4|31.57|31.3|0
1744305790000|2025-04-10 17:23:10|31.57|31.32|31.56|31.48|31.6|31.48|31.5|31.32|0
1744305800000|2025-04-10 17:23:20|31.62|31.37|31.46|31.38|31.62|31.38|31.46|31.3|0
1744305810000|2025-04-10 17:23:30|31.52|31.27|31.46|31.38|31.52|31.38|31.44|31.27|0
1744305820000|2025-04-10 17:23:40|31.54|31.29|31.44|31.19|31.54|31.33|31.4|31.19|1
1744305830000|2025-04-10 17:23:50|31.4|31.32|31.4|31.32|31.4|31.32|31.4|31.32|0
1744305840000|2025-04-10 17:24:00|31.41|31.33|31.48|31.23|31.54|31.37|31.4|31.23|1
1744305850000|2025-04-10 17:24:10|31.4|31.32|31.44|31.19|31.46|31.32|31.36|31.19|0
1744305860000|2025-04-10 17:24:20|31.36|31.28|31.25|31.17|31.44|31.28|31.25|31.04|0
1744305870000|2025-04-10 17:24:30|31.34|31.09|31.3|31.22|31.34|31.22|31.3|31.09|0
1744305900000|2025-04-10 17:25:00|31.34|31.09|31.32|31.07|31.36|31.11|31.32|31.07|0
1744305910000|2025-04-10 17:25:10|31.23|31.15|31.19|30.94|31.31|31.15|31.19|30.94|0
1744305920000|2025-04-10 17:25:20|31.13|31.05|31.31|31.06|31.31|31.17|31.13|31.05|3
1744305930000|2025-04-10 17:25:30|31.22|31.14|31.22|30.97|31.31|31.14|31.18|30.97|5
1744305940000|2025-04-10 17:25:40|31.24|30.94|31.19|30.94|31.24|30.94|31.17|30.87|0
1744305950000|2025-04-10 17:25:50|31.21|30.91|31.13|30.83|31.21|30.91|31.07|30.8|0
1744305960000|2025-04-10 17:26:00|31.1|30.85|31.14|30.89|31.18|30.9|31.1|30.8|0
1744305970000|2025-04-10 17:26:10|31.15|30.85|31.01|30.71|31.15|30.87|30.98|30.68|0
1744305980000|2025-04-10 17:26:20|31.03|30.73|31.05|30.75|31.05|30.75|31.01|30.71|0
1744305990000|2025-04-10 17:26:30|31.04|30.74|31.01|30.76|31.04|30.76|31.01|30.74|0
1744306000000|2025-04-10 17:26:40|31.02|30.72|31|30.7|31.02|30.74|30.98|30.7|0
1744306010000|2025-04-10 17:26:50|30.96|30.66|30.96|30.66|30.96|30.66|30.96|30.66|0
1744306020000|2025-04-10 17:27:00|31.01|30.71|31.01|30.71|31.02|30.74|30.99|30.71|0
1744306030000|2025-04-10 17:27:10|30.98|30.68|30.89|30.59|30.98|30.68|30.89|30.59|0
1744306040000|2025-04-10 17:27:20|30.87|30.57|30.89|30.59|30.89|30.59|30.87|30.57|0
1744306050000|2025-04-10 17:27:30|30.87|30.57|30.81|30.51|30.87|30.57|30.76|30.46|0
1744306060000|2025-04-10 17:27:40|30.86|30.56|30.87|30.62|30.9|30.62|30.86|30.56|0
1744306070000|2025-04-10 17:27:50|30.82|30.57|30.68|30.38|30.82|30.57|30.68|30.38|0
1744306080000|2025-04-10 17:28:00|30.74|30.44|30.71|30.46|30.74|30.46|30.67|30.39|0
1744306090000|2025-04-10 17:28:10|30.69|30.39|30.69|30.39|30.69|30.42|30.66|30.36|0
1744306100000|2025-04-10 17:28:20|30.67|30.37|30.68|30.38|30.69|30.41|30.65|30.36|0
1744306110000|2025-04-10 17:28:30|30.71|30.41|30.65|30.35|30.71|30.41|30.65|30.35|0
1744306120000|2025-04-10 17:28:40|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1744306130000|2025-04-10 17:28:50|30.61|30.31|30.6|30.3|30.61|30.31|30.6|30.3|0
1744306140000|2025-04-10 17:29:00|30.62|30.32|30.65|30.35|30.65|30.37|30.6|30.32|0
1744306150000|2025-04-10 17:29:10|30.62|30.37|30.62|30.32|30.64|30.37|30.62|30.32|0
1744306170000|2025-04-10 17:29:30|30.6|30.3|30.57|30.27|30.6|30.3|30.57|30.27|0
1744306180000|2025-04-10 17:29:40|30.58|30.28|30.59|30.29|30.6|30.3|30.58|30.28|0
1744306190000|2025-04-10 17:29:50|30.57|30.27|30.62|30.32|30.63|30.33|30.57|30.27|0
1744306200000|2025-04-10 17:30:00|30.66|30.36|30.76|30.46|30.79|30.49|30.66|30.36|0
1744306210000|2025-04-10 17:30:10|30.74|30.49|30.54|30.24|30.76|30.49|30.54|30.24|0
1744306220000|2025-04-10 17:30:20|30.53|30.23|30.51|30.21|30.53|30.23|30.49|30.19|0
1744306230000|2025-04-10 17:30:30|30.54|30.24|30.66|30.36|30.66|30.36|30.54|30.24|0
1744306240000|2025-04-10 17:30:40|30.69|30.39|30.69|30.39|30.69|30.39|30.69|30.39|0
1744306250000|2025-04-10 17:30:50|30.71|30.44|30.71|30.41|30.74|30.44|30.69|30.41|0
1744306260000|2025-04-10 17:31:00|30.74|30.44|30.66|30.36|30.74|30.44|30.66|30.36|0
1744306270000|2025-04-10 17:31:10|30.65|30.35|30.66|30.36|30.66|30.36|30.65|30.35|0
1744306280000|2025-04-10 17:31:20|30.71|30.41|30.73|30.43|30.73|30.43|30.71|30.41|0
1744306290000|2025-04-10 17:31:30|30.7|30.4|30.7|30.4|30.71|30.43|30.68|30.38|0
1744306300000|2025-04-10 17:31:40|30.71|30.41|30.7|30.4|30.71|30.41|30.7|30.4|0
1744306310000|2025-04-10 17:31:50|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|0
1744306320000|2025-04-10 17:32:00|30.7|30.4|30.58|30.28|30.7|30.42|30.58|30.28|0
1744306330000|2025-04-10 17:32:10|30.54|30.24|30.56|30.26|30.61|30.31|30.5|30.2|0
1744306340000|2025-04-10 17:32:20|30.61|30.31|30.63|30.38|30.63|30.38|30.58|30.28|0
1744306350000|2025-04-10 17:32:30|30.66|30.36|30.61|30.31|30.71|30.41|30.59|30.29|0
1744306370000|2025-04-10 17:32:50|30.64|30.34|30.52|30.22|30.64|30.34|30.52|30.22|0
1744306380000|2025-04-10 17:33:00|30.53|30.23|30.54|30.24|30.59|30.29|30.53|30.23|0
1744306390000|2025-04-10 17:33:10|30.57|30.27|30.56|30.26|30.57|30.27|30.56|30.26|0
1744306400000|2025-04-10 17:33:20|30.57|30.27|30.59|30.29|30.59|30.29|30.54|30.24|0
1744306410000|2025-04-10 17:33:30|30.61|30.31|30.61|30.31|30.61|30.31|30.61|30.31|0
1744306420000|2025-04-10 17:33:40|30.56|30.26|30.37|30.07|30.56|30.26|30.37|30.07|1
1744306430000|2025-04-10 17:33:50|30.41|30.11|30.46|30.16|30.46|30.19|30.37|30.07|0
1744306440000|2025-04-10 17:34:00|30.49|30.19|30.44|30.19|30.49|30.24|30.32|30.07|5
1744306450000|2025-04-10 17:34:10|30.48|30.23|30.5|30.25|30.52|30.25|30.48|30.22|0
1744306460000|2025-04-10 17:34:20|30.52|30.27|30.63|30.33|30.63|30.35|30.52|30.25|0
1744306470000|2025-04-10 17:34:30|30.65|30.35|30.65|30.4|30.65|30.4|30.63|30.35|0
1744306480000|2025-04-10 17:34:40|30.63|30.38|30.64|30.34|30.65|30.38|30.61|30.31|0
1744306500000|2025-04-10 17:35:00|30.62|30.37|30.73|30.43|30.76|30.51|30.62|30.35|0
1744306510000|2025-04-10 17:35:10|30.76|30.46|30.73|30.43|30.76|30.46|30.7|30.41|0
1744306520000|2025-04-10 17:35:20|30.7|30.45|30.7|30.4|30.73|30.45|30.65|30.35|0
1744306530000|2025-04-10 17:35:30|30.67|30.37|30.65|30.35|30.67|30.37|30.65|30.35|0
1744306540000|2025-04-10 17:35:40|30.66|30.36|30.75|30.45|30.78|30.5|30.66|30.36|0
1744306550000|2025-04-10 17:35:50|30.77|30.47|30.77|30.47|30.77|30.47|30.75|30.45|0
1744306560000|2025-04-10 17:36:00|30.75|30.5|30.72|30.47|30.82|30.52|30.72|30.45|0
1744306570000|2025-04-10 17:36:10|30.71|30.41|30.68|30.38|30.71|30.46|30.66|30.38|0
1744306580000|2025-04-10 17:36:20|30.64|30.34|30.47|30.39|30.64|30.39|30.47|30.31|0
1744306590000|2025-04-10 17:36:30|30.55|30.3|30.51|30.26|30.56|30.31|30.5|30.23|5
1744306600000|2025-04-10 17:36:40|30.49|30.19|30.43|30.18|30.49|30.21|30.43|30.16|0
1744306610000|2025-04-10 17:36:50|30.48|30.23|30.59|30.29|30.59|30.38|30.46|30.22|4
1744306620000|2025-04-10 17:37:00|30.62|30.32|30.62|30.32|30.63|30.35|30.59|30.3|0
1744306630000|2025-04-10 17:37:10|30.56|30.26|30.47|30.17|30.56|30.26|30.46|30.17|0
1744306650000|2025-04-10 17:37:30|30.39|30.09|30.27|29.97|30.39|30.09|30.27|29.97|0
1744306660000|2025-04-10 17:37:40|30.29|29.99|30.42|30.12|30.42|30.12|30.29|29.99|0
1744306670000|2025-04-10 17:37:50|30.4|30.15|30.5|30.2|30.5|30.22|30.4|30.13|0
1744306680000|2025-04-10 17:38:00|30.52|30.22|30.49|30.19|30.52|30.22|30.47|30.17|0
1744306690000|2025-04-10 17:38:10|30.46|30.16|30.41|30.11|30.46|30.16|30.41|30.11|0
1744306700000|2025-04-10 17:38:20|30.42|30.12|30.48|30.18|30.48|30.18|30.42|30.12|0
1744306710000|2025-04-10 17:38:30|30.51|30.21|30.46|30.16|30.51|30.23|30.43|30.16|0
1744306730000|2025-04-10 17:38:50|30.43|30.13|30.3|30|30.46|30.16|30.3|30|0
1744306740000|2025-04-10 17:39:00|30.32|30.02|30.39|30.09|30.39|30.09|30.32|30.02|0
1744306750000|2025-04-10 17:39:10|30.4|30.1|30.44|30.14|30.44|30.17|30.4|30.1|0
1744306760000|2025-04-10 17:39:20|30.42|30.12|30.48|30.18|30.48|30.2|30.42|30.12|0
1744306770000|2025-04-10 17:39:30|30.52|30.27|30.58|30.28|30.58|30.3|30.52|30.27|0
1744306780000|2025-04-10 17:39:40|30.56|30.31|30.66|30.36|30.66|30.36|30.56|30.31|0
1744306790000|2025-04-10 17:39:50|30.61|30.33|30.63|30.33|30.66|30.36|30.61|30.33|0
1744306800000|2025-04-10 17:40:00|30.62|30.32|30.5|30.2|30.62|30.32|30.45|30.15|0
1744306810000|2025-04-10 17:40:10|30.52|30.22|30.62|30.32|30.63|30.33|30.5|30.22|0
1744306820000|2025-04-10 17:40:20|30.6|30.3|30.63|30.33|30.65|30.35|30.6|30.3|0
1744306830000|2025-04-10 17:40:30|30.65|30.35|30.58|30.28|30.66|30.38|30.58|30.28|0
1744306840000|2025-04-10 17:40:40|30.62|30.32|30.66|30.41|30.7|30.43|30.62|30.32|0
1744306850000|2025-04-10 17:40:50|30.63|30.38|30.66|30.36|30.68|30.4|30.61|30.33|0
1744306860000|2025-04-10 17:41:00|30.65|30.35|30.63|30.33|30.66|30.38|30.61|30.31|0
1744306870000|2025-04-10 17:41:10|30.61|30.31|30.48|30.18|30.61|30.31|30.48|30.18|0
1744306880000|2025-04-10 17:41:20|30.46|30.16|30.51|30.21|30.51|30.21|30.46|30.16|0
1744306890000|2025-04-10 17:41:30|30.48|30.18|30.46|30.16|30.53|30.23|30.46|30.16|0
1744306900000|2025-04-10 17:41:40|30.48|30.18|30.44|30.14|30.53|30.23|30.43|30.13|0
1744306910000|2025-04-10 17:41:50|30.46|30.16|30.53|30.23|30.53|30.28|30.46|30.16|0
1744306920000|2025-04-10 17:42:00|30.51|30.26|30.47|30.17|30.53|30.28|30.47|30.17|0
1744306930000|2025-04-10 17:42:10|30.45|30.15|30.53|30.23|30.55|30.25|30.45|30.15|0
1744306940000|2025-04-10 17:42:20|30.5|30.25|30.47|30.22|30.52|30.25|30.47|30.22|0
1744306950000|2025-04-10 17:42:30|30.5|30.2|30.33|30.03|30.5|30.22|30.33|30.03|0
1744306960000|2025-04-10 17:42:40|30.32|30.02|30.28|29.98|30.33|30.03|30.28|29.98|0
1744306970000|2025-04-10 17:42:50|30.26|29.96|30.25|29.95|30.27|29.97|30.25|29.95|0
1744306980000|2025-04-10 17:43:00|30.26|29.96|30.32|30.02|30.32|30.02|30.26|29.96|0
1744306990000|2025-04-10 17:43:10|30.3|30|30.27|30.02|30.3|30.02|30.27|30|0
1744307000000|2025-04-10 17:43:20|30.22|29.97|30.23|29.93|30.23|29.97|30.22|29.92|0
1744307010000|2025-04-10 17:43:30|30.21|29.91|30.21|29.91|30.21|29.91|30.2|29.9|0
1744307020000|2025-04-10 17:43:40|30.23|29.93|30.18|29.88|30.23|29.93|30.14|29.84|0
1744307030000|2025-04-10 17:43:50|30.14|29.84|30|29.75|30.14|29.85|30|29.75|0
1744307040000|2025-04-10 17:44:00|29.99|29.74|30.09|29.84|30.14|29.97|29.99|29.74|0
1744307050000|2025-04-10 17:44:10|30.07|29.82|29.95|29.65|30.09|29.82|29.95|29.65|0
1744307060000|2025-04-10 17:44:20|29.97|29.67|30.09|29.84|30.12|29.87|29.95|29.67|0
1744307070000|2025-04-10 17:44:30|30.12|29.87|30.04|29.79|30.12|29.87|30.04|29.79|0
1744307080000|2025-04-10 17:44:40|30.02|29.77|29.97|29.72|30.02|29.77|29.97|29.7|0
1744307090000|2025-04-10 17:44:50|29.81|29.73|29.89|29.64|29.9|29.73|29.81|29.6|1
1744307100000|2025-04-10 17:45:00|29.87|29.62|29.87|29.57|30|29.7|29.87|29.57|0
1744307110000|2025-04-10 17:45:10|29.88|29.58|29.9|29.6|29.92|29.62|29.88|29.58|0
1744307120000|2025-04-10 17:45:20|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744307130000|2025-04-10 17:45:30|29.9|29.6|29.92|29.62|29.92|29.62|29.9|29.6|0
1744307140000|2025-04-10 17:45:40|29.9|29.6|29.81|29.51|29.9|29.6|29.75|29.5|3
1744307150000|2025-04-10 17:45:50|29.67|29.59|29.74|29.49|29.8|29.59|29.67|29.43|21
1744307160000|2025-04-10 17:46:00|29.72|29.47|29.71|29.46|29.72|29.54|29.6|29.44|0
1744307170000|2025-04-10 17:46:10|29.72|29.47|29.6|29.52|29.72|29.55|29.6|29.46|0
1744307180000|2025-04-10 17:46:20|29.71|29.46|29.67|29.42|29.71|29.46|29.67|29.42|1
1744307190000|2025-04-10 17:46:30|29.68|29.43|29.53|29.28|29.68|29.43|29.53|29.26|0
1744307200000|2025-04-10 17:46:40|29.6|29.35|29.76|29.46|29.76|29.46|29.58|29.31|0
1744307210000|2025-04-10 17:46:50|29.81|29.51|29.8|29.5|29.85|29.58|29.78|29.5|0
1744307220000|2025-04-10 17:47:00|29.78|29.48|29.78|29.53|29.8|29.53|29.78|29.48|0
1744307230000|2025-04-10 17:47:10|29.83|29.58|29.86|29.56|29.91|29.63|29.83|29.56|1
1744307240000|2025-04-10 17:47:20|29.85|29.55|29.86|29.56|29.86|29.56|29.83|29.53|0
1744307250000|2025-04-10 17:47:30|29.88|29.63|29.97|29.67|29.97|29.67|29.88|29.63|0
1744307260000|2025-04-10 17:47:40|29.95|29.7|30.06|29.76|30.06|29.76|29.95|29.67|0
1744307280000|2025-04-10 17:48:00|30.03|29.78|30.04|29.79|30.06|29.79|30.03|29.73|0
1744307290000|2025-04-10 17:48:10|30.06|29.76|30.03|29.73|30.06|29.78|30.03|29.73|0
1744307300000|2025-04-10 17:48:20|30|29.75|29.97|29.72|30.05|29.83|29.91|29.72|0
1744307310000|2025-04-10 17:48:30|||||||||1
1744307320000|2025-04-10 17:48:40|30|29.7|29.95|29.65|30.01|29.73|29.95|29.65|0
1744307330000|2025-04-10 17:48:50|29.96|29.66|30.04|29.74|30.04|29.75|29.95|29.65|0
1744307340000|2025-04-10 17:49:00|30.06|29.76|30.08|29.78|30.1|29.83|30.06|29.76|0
1744307350000|2025-04-10 17:49:10|30.1|29.8|30.05|29.75|30.1|29.83|30.05|29.75|0
1744307360000|2025-04-10 17:49:20|30.03|29.73|30.08|29.83|30.1|29.83|30|29.73|0
1744307370000|2025-04-10 17:49:30|30.13|29.88|30.1|29.8|30.15|29.88|30.1|29.8|0
1744307380000|2025-04-10 17:49:40|30.06|29.76|30.06|29.76|30.06|29.76|30.04|29.74|0
1744307390000|2025-04-10 17:49:50|30|29.7|30|29.7|30|29.72|29.93|29.68|0
1744307400000|2025-04-10 17:50:00|29.97|29.72|29.98|29.68|30|29.72|29.96|29.66|0
1744307410000|2025-04-10 17:50:10|29.95|29.7|29.97|29.67|29.97|29.7|29.94|29.64|0
1744307420000|2025-04-10 17:50:20|29.99|29.72|29.95|29.7|30|29.72|29.95|29.69|0
1744307430000|2025-04-10 17:50:30|29.94|29.69|29.9|29.6|29.96|29.69|29.9|29.6|0
1744307440000|2025-04-10 17:50:40|29.88|29.63|29.87|29.57|29.9|29.63|29.87|29.57|0
1744307450000|2025-04-10 17:50:50|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1744307460000|2025-04-10 17:51:00|29.87|29.57|29.84|29.54|29.89|29.59|29.84|29.54|0
1744307470000|2025-04-10 17:51:10|29.85|29.55|29.73|29.43|29.85|29.57|29.62|29.32|0
1744307480000|2025-04-10 17:51:20|29.78|29.48|29.78|29.48|29.78|29.51|29.73|29.46|0
1744307490000|2025-04-10 17:51:30|29.77|29.52|29.84|29.59|29.89|29.61|29.77|29.52|0
1744307500000|2025-04-10 17:51:40|29.86|29.61|29.88|29.63|29.91|29.66|29.84|29.59|0
1744307510000|2025-04-10 17:51:50|29.91|29.61|29.97|29.67|29.97|29.68|29.89|29.61|0
1744307520000|2025-04-10 17:52:00|30.01|29.71|30.03|29.78|30.06|29.78|29.98|29.68|0
1744307530000|2025-04-10 17:52:10|30.06|29.81|30.19|29.89|30.24|29.96|30.06|29.81|0
1744307540000|2025-04-10 17:52:20|30.18|29.88|30.19|29.89|30.19|29.89|30.18|29.88|0
1744307550000|2025-04-10 17:52:30|30.17|29.87|30.14|29.84|30.21|29.96|30.14|29.84|0
1744307560000|2025-04-10 17:52:40|30.13|29.83|30.12|29.82|30.13|29.83|30.11|29.81|0
1744307570000|2025-04-10 17:52:50|30.14|29.84|30.19|29.94|30.19|29.94|30.14|29.84|0
1744307580000|2025-04-10 17:53:00|30.2|29.95|30.29|29.99|30.29|29.99|30.2|29.94|10
1744307590000|2025-04-10 17:53:10|30.27|29.97|30.06|29.98|30.27|29.98|30.06|29.9|1
1744307600000|2025-04-10 17:53:20|30.15|29.9|30.14|29.84|30.17|29.98|30.06|29.84|10
1744307610000|2025-04-10 17:53:30|30.12|29.87|30.15|29.85|30.15|29.87|30.11|29.85|14
1744307620000|2025-04-10 17:53:40|30.17|29.87|30.08|29.78|30.17|29.87|30.06|29.77|0
1744307630000|2025-04-10 17:53:50|30.13|29.83|30.09|29.79|30.13|29.83|30.06|29.79|0
1744307640000|2025-04-10 17:54:00|30.14|29.84|30.11|29.81|30.14|29.84|30.11|29.81|0
1744307650000|2025-04-10 17:54:10|30.09|29.84|30.09|29.79|30.13|29.86|30.09|29.79|0
1744307660000|2025-04-10 17:54:20|30.06|29.81|30.06|29.81|30.06|29.81|30.06|29.81|0
1744307670000|2025-04-10 17:54:30|30.04|29.79|29.86|29.78|30.04|29.79|29.86|29.74|0
1744307680000|2025-04-10 17:54:40|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|0
1744307700000|2025-04-10 17:55:00|29.86|29.78|29.89|29.59|29.9|29.78|29.83|29.59|41
1744307710000|2025-04-10 17:55:10|29.83|29.58|29.77|29.52|29.85|29.6|29.77|29.52|0
1744307720000|2025-04-10 17:55:20|29.8|29.5|29.8|29.5|29.8|29.53|29.78|29.5|0
1744307730000|2025-04-10 17:55:30|29.78|29.53|29.9|29.65|29.9|29.65|29.78|29.51|0
1744307740000|2025-04-10 17:55:40|29.92|29.62|29.87|29.57|29.92|29.62|29.87|29.57|0
1744307750000|2025-04-10 17:55:50|29.84|29.54|29.83|29.53|29.84|29.54|29.82|29.52|0
1744307760000|2025-04-10 17:56:00|29.82|29.52|29.8|29.5|29.82|29.52|29.8|29.5|0
1744307770000|2025-04-10 17:56:10|29.82|29.52|29.89|29.59|29.89|29.59|29.82|29.52|0
1744307780000|2025-04-10 17:56:20|29.87|29.57|29.81|29.51|29.87|29.57|29.79|29.49|0
1744307790000|2025-04-10 17:56:30|29.79|29.49|29.7|29.4|29.79|29.51|29.68|29.38|0
1744307800000|2025-04-10 17:56:40|29.68|29.43|29.71|29.41|29.71|29.43|29.68|29.41|0
1744307810000|2025-04-10 17:56:50|29.69|29.44|29.6|29.35|29.69|29.44|29.6|29.35|0
1744307820000|2025-04-10 17:57:00|29.64|29.39|29.65|29.4|29.67|29.5|29.52|29.35|3
1744307830000|2025-04-10 17:57:10|29.63|29.38|29.68|29.43|29.7|29.45|29.63|29.38|0
1744307840000|2025-04-10 17:57:20|29.7|29.45|29.72|29.47|29.72|29.47|29.68|29.43|0
1744307850000|2025-04-10 17:57:30|29.74|29.49|29.67|29.42|29.74|29.49|29.65|29.4|0
1744307860000|2025-04-10 17:57:40|29.71|29.46|29.71|29.46|29.71|29.46|29.71|29.46|0
1744307870000|2025-04-10 17:57:50|29.63|29.55|29.72|29.47|29.77|29.55|29.63|29.47|1
1744307880000|2025-04-10 17:58:00|29.69|29.44|29.64|29.39|29.69|29.44|29.64|29.39|0
1744307890000|2025-04-10 17:58:10|29.65|29.4|29.65|29.4|29.7|29.42|29.65|29.38|0
1744307900000|2025-04-10 17:58:20|29.7|29.42|29.67|29.42|29.7|29.42|29.67|29.42|0
1744307910000|2025-04-10 17:58:30|29.65|29.4|29.55|29.47|29.7|29.47|29.55|29.38|0
1744307920000|2025-04-10 17:58:40|29.53|29.45|29.64|29.39|29.64|29.46|29.52|29.39|2
1744307930000|2025-04-10 17:58:50|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1744307960000|2025-04-10 17:59:20|29.64|29.39|29.66|29.41|29.66|29.41|29.64|29.39|0
1744307980000|2025-04-10 17:59:40|29.64|29.39|29.68|29.38|29.7|29.45|29.64|29.38|10
1744307990000|2025-04-10 17:59:50|29.69|29.39|29.73|29.43|29.73|29.43|29.69|29.39|10
1744308000000|2025-04-10 18:00:00|29.76|29.51|29.83|29.58|29.83|29.67|29.71|29.46|0
1744308010000|2025-04-10 18:00:10|29.75|29.67|29.89|29.59|29.93|29.67|29.75|29.58|1
1744308020000|2025-04-10 18:00:20|29.92|29.62|29.79|29.54|29.92|29.62|29.79|29.5|0
1744308030000|2025-04-10 18:00:30|29.77|29.52|29.87|29.57|29.87|29.57|29.77|29.52|0
1744308040000|2025-04-10 18:00:40|29.85|29.55|29.85|29.55|29.92|29.62|29.82|29.54|0
1744308050000|2025-04-10 18:00:50|29.84|29.54|29.77|29.52|29.84|29.55|29.77|29.5|0
1744308060000|2025-04-10 18:01:00|29.79|29.47|29.7|29.45|29.79|29.52|29.7|29.45|0
1744308070000|2025-04-10 18:01:10|29.73|29.43|29.57|29.27|29.73|29.43|29.57|29.27|0
1744308080000|2025-04-10 18:01:20|29.59|29.29|29.6|29.35|29.62|29.35|29.55|29.27|0
1744308090000|2025-04-10 18:01:30|29.63|29.33|29.66|29.36|29.67|29.39|29.58|29.33|0
1744308100000|2025-04-10 18:01:40|29.63|29.38|29.61|29.31|29.65|29.38|29.61|29.31|0
1744308110000|2025-04-10 18:01:50|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1744308120000|2025-04-10 18:02:00|29.66|29.36|29.59|29.34|29.66|29.38|29.59|29.34|0
1744308130000|2025-04-10 18:02:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|1
1744308140000|2025-04-10 18:02:20|29.54|29.29|29.52|29.44|29.54|29.44|29.46|29.29|2
1744308150000|2025-04-10 18:02:30|29.54|29.46|29.46|29.21|29.58|29.46|29.46|29.21|2
1744308160000|2025-04-10 18:02:40|29.4|29.15|29.4|29.1|29.4|29.15|29.35|29.1|0
1744308170000|2025-04-10 18:02:50|29.38|29.13|29.38|29.08|29.38|29.13|29.38|29.08|0
1744308180000|2025-04-10 18:03:00|29.4|29.13|29.4|29.1|29.4|29.13|29.38|29.08|0
1744308190000|2025-04-10 18:03:10|29.38|29.13|29.34|29.09|29.38|29.13|29.32|29.07|0
1744308200000|2025-04-10 18:03:20|29.31|29.06|29.22|28.92|29.33|29.06|29.21|28.92|0
1744308210000|2025-04-10 18:03:30|29.27|28.97|29.22|28.92|29.27|28.99|29.22|28.92|0
1744308220000|2025-04-10 18:03:40|29.27|28.97|29.24|28.99|29.27|28.99|29.24|28.97|0
1744308230000|2025-04-10 18:03:50|29.26|28.96|29.17|28.87|29.26|28.96|29.14|28.87|0
1744308240000|2025-04-10 18:04:00|29.18|28.88|29.21|28.91|29.22|28.92|29.18|28.88|0
1744308250000|2025-04-10 18:04:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1744308260000|2025-04-10 18:04:20|29.16|28.86|29.11|28.81|29.16|28.86|29.04|28.76|0
1744308270000|2025-04-10 18:04:30|29.08|28.83|29.08|28.78|29.1|28.83|29.05|28.78|0
1744308280000|2025-04-10 18:04:40|29.1|28.8|29.08|28.78|29.1|28.82|29.07|28.78|0
1744308290000|2025-04-10 18:04:50|29.06|28.81|29.13|28.83|29.13|28.88|29.06|28.8|0
1744308300000|2025-04-10 18:05:00|29.11|28.86|29.16|28.86|29.16|28.88|29.11|28.86|0
1744308310000|2025-04-10 18:05:10|29.13|28.88|29.12|28.82|29.15|28.88|29.12|28.82|0
1744308320000|2025-04-10 18:05:20|29.1|28.85|29.02|28.77|29.1|28.85|29.02|28.77|0
1744308330000|2025-04-10 18:05:30|29.04|28.74|29.02|28.77|29.04|28.77|29.02|28.72|0
1744308340000|2025-04-10 18:05:40|29.05|28.75|29.02|28.77|29.05|28.77|29.02|28.75|0
1744308350000|2025-04-10 18:05:50|29.09|28.79|29.04|28.74|29.1|28.82|29.04|28.74|0
1744308360000|2025-04-10 18:06:00|29.02|28.77|29.06|28.81|29.09|28.82|29.02|28.77|0
1744308370000|2025-04-10 18:06:10|29.08|28.78|29.19|28.89|29.19|28.89|29.06|28.78|0
1744308380000|2025-04-10 18:06:20|29.21|28.91|29.21|28.91|29.23|28.93|29.21|28.91|0
1744308390000|2025-04-10 18:06:30|29.23|28.93|29.27|28.97|29.32|29.02|29.23|28.93|0
1744308400000|2025-04-10 18:06:40|29.29|29.02|29.34|29.04|29.34|29.04|29.27|28.99|0
1744308410000|2025-04-10 18:06:50|29.31|29.01|29.39|29.09|29.39|29.09|29.24|28.99|0
1744308420000|2025-04-10 18:07:00|29.36|29.06|29.22|28.97|29.36|29.06|29.22|28.97|0
1744308430000|2025-04-10 18:07:10|29.27|29|29.17|28.87|29.33|29.06|29.16|28.86|0
1744308440000|2025-04-10 18:07:20|29.19|28.89|29.17|28.87|29.19|28.89|29.17|28.87|0
1744308450000|2025-04-10 18:07:30|29.19|28.89|29.27|29.02|29.27|29.02|29.19|28.89|0
1744308460000|2025-04-10 18:07:40|29.21|29.13|29.19|29.11|29.3|29.13|29.19|29.05|0
1744308470000|2025-04-10 18:07:50|29.28|29.03|29.3|29.05|29.32|29.07|29.28|29.03|0
1744308480000|2025-04-10 18:08:00|29.32|29.07|29.37|29.12|29.37|29.12|29.32|29.07|3
1744308490000|2025-04-10 18:08:10|29.42|29.17|29.42|29.17|29.42|29.17|29.4|29.15|0
1744308500000|2025-04-10 18:08:20|29.45|29.2|29.47|29.22|29.47|29.22|29.45|29.2|0
1744308510000|2025-04-10 18:08:30|29.5|29.25|29.55|29.3|29.55|29.3|29.5|29.25|0
1744308520000|2025-04-10 18:08:40|29.57|29.32|29.54|29.46|29.57|29.46|29.51|29.32|9
1744308530000|2025-04-10 18:08:50|29.62|29.37|29.63|29.38|29.63|29.38|29.6|29.35|3
1744308540000|2025-04-10 18:09:00|29.67|29.42|29.59|29.51|29.7|29.56|29.59|29.42|2
1744308550000|2025-04-10 18:09:10|29.64|29.56|29.76|29.51|29.76|29.56|29.64|29.49|3
1744308560000|2025-04-10 18:09:20|29.77|29.52|29.89|29.64|29.91|29.64|29.77|29.52|1
1744308570000|2025-04-10 18:09:30|29.91|29.61|29.96|29.71|29.96|29.71|29.89|29.61|0
1744308580000|2025-04-10 18:09:40|29.95|29.7|29.97|29.67|29.97|29.7|29.95|29.67|0
1744308590000|2025-04-10 18:09:50|29.95|29.7|29.96|29.71|29.97|29.71|29.93|29.65|0
1744308600000|2025-04-10 18:10:00|29.97|29.67|29.95|29.65|29.97|29.68|29.93|29.65|0
1744308610000|2025-04-10 18:10:10|29.92|29.67|30.09|29.79|30.09|29.79|29.82|29.6|1
1744308620000|2025-04-10 18:10:20|30.07|29.77|30.09|29.79|30.09|29.79|30.06|29.76|0
1744308630000|2025-04-10 18:10:30|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1744308640000|2025-04-10 18:10:40|30.07|29.77|30.06|29.76|30.07|29.77|30.06|29.76|0
1744308650000|2025-04-10 18:10:50|30.04|29.74|30.02|29.72|30.04|29.74|30.02|29.72|0
1744308660000|2025-04-10 18:11:00|30.03|29.73|30.03|29.73|30.03|29.73|30.02|29.72|1
1744308670000|2025-04-10 18:11:10|30.05|29.75|30.07|29.77|30.09|29.79|30.05|29.75|0
1744308690000|2025-04-10 18:11:30|30.05|29.8|30.07|29.77|30.07|29.82|30.05|29.77|0
1744308700000|2025-04-10 18:11:40|30|29.75|30.01|29.76|30.01|29.76|30|29.71|0
1744308710000|2025-04-10 18:11:50|30.04|29.74|30.05|29.8|30.05|29.8|30.04|29.74|0
1744308720000|2025-04-10 18:12:00|30.07|29.77|30.01|29.76|30.07|29.8|30.01|29.74|0
1744308730000|2025-04-10 18:12:10|30.06|29.77|30.07|29.77|30.07|29.77|30.06|29.77|0
1744308740000|2025-04-10 18:12:20|30.04|29.74|30.05|29.75|30.05|29.75|30.04|29.74|0
1744308750000|2025-04-10 18:12:30|30.07|29.77|30.08|29.78|30.08|29.8|30.05|29.77|0
1744308760000|2025-04-10 18:12:40|30.05|29.75|30.03|29.73|30.05|29.75|30.03|29.73|0
1744308770000|2025-04-10 18:12:50|30|29.7|30|29.7|30|29.7|30|29.7|0
1744308780000|2025-04-10 18:13:00|29.95|29.65|29.96|29.66|29.96|29.68|29.93|29.65|1
1744308790000|2025-04-10 18:13:10|29.95|29.65|29.96|29.66|29.96|29.66|29.95|29.65|0
1744308800000|2025-04-10 18:13:20|29.98|29.68|30.04|29.74|30.04|29.74|29.96|29.68|1
1744308810000|2025-04-10 18:13:30|30.08|29.78|30.06|29.76|30.08|29.78|30.06|29.76|0
1744308830000|2025-04-10 18:13:50|30.08|29.78|30.16|29.86|30.19|29.89|30.08|29.78|0
1744308840000|2025-04-10 18:14:00|30.13|29.88|30.15|29.9|30.15|29.9|30.13|29.88|0
1744308850000|2025-04-10 18:14:10|30.2|29.95|30.16|30.08|30.2|30.08|30.11|29.92|0
1744308860000|2025-04-10 18:14:20|30.25|30|30.32|30.07|30.34|30.19|30.23|30|0
1744308870000|2025-04-10 18:14:30|30.23|30.15|30.32|30.07|30.32|30.15|30.23|30.07|1
1744308880000|2025-04-10 18:14:40|30.25|30.17|30.22|30.14|30.31|30.17|30.22|30.06|0
1744308890000|2025-04-10 18:14:50|30.23|30.15|30.31|30.06|30.31|30.15|30.22|30.06|1
1744308900000|2025-04-10 18:15:00|30.29|30.04|30.39|30.09|30.42|30.16|30.2|30.04|7
1744308910000|2025-04-10 18:15:10|30.37|30.07|30.37|30.07|30.37|30.07|30.35|30.05|0
1744308920000|2025-04-10 18:15:20|30.35|30.1|30.32|30.07|30.37|30.1|30.32|30.05|0
1744308930000|2025-04-10 18:15:30|30.27|30.02|30.28|30.03|30.28|30.03|30.24|29.94|1
1744308940000|2025-04-10 18:15:40|30.23|29.98|30.25|30|30.25|30|30.21|29.93|0
1744308950000|2025-04-10 18:15:50|30.21|29.96|30.17|29.87|30.23|29.96|30.17|29.87|0
1744308960000|2025-04-10 18:16:00|30.12|29.82|30.12|29.87|30.12|29.87|30.12|29.82|0
1744308970000|2025-04-10 18:16:10|30.15|29.9|30.17|29.92|30.17|29.92|30.15|29.87|0
1744308980000|2025-04-10 18:16:20|30.21|29.96|30.29|29.99|30.29|29.99|30.21|29.96|1
1744308990000|2025-04-10 18:16:30|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1744309000000|2025-04-10 18:16:40|30.29|29.99|30.31|30.01|30.31|30.01|30.29|29.99|0
1744309010000|2025-04-10 18:16:50|30.29|29.99|30.29|29.99|30.29|29.99|30.29|29.99|0
1744309020000|2025-04-10 18:17:00|30.27|29.97|30.21|29.91|30.27|29.97|30.21|29.91|0
1744309030000|2025-04-10 18:17:10|30.19|29.89|30.15|29.9|30.19|29.9|30.15|29.87|0
1744309040000|2025-04-10 18:17:20|30.17|29.87|30.11|29.81|30.17|29.87|30.09|29.81|0
1744309050000|2025-04-10 18:17:30|30.09|29.84|30.09|29.84|30.11|29.84|30.07|29.79|0
1744309060000|2025-04-10 18:17:40|30.11|29.81|30.09|29.84|30.11|29.84|30.07|29.79|0
1744309070000|2025-04-10 18:17:50|30.11|29.81|30.11|29.81|30.11|29.84|30.09|29.81|0
1744309080000|2025-04-10 18:18:00|30.07|29.77|29.97|29.67|30.07|29.77|29.95|29.67|0
1744309090000|2025-04-10 18:18:10|29.92|29.62|29.94|29.69|29.97|29.7|29.92|29.62|0
1744309100000|2025-04-10 18:18:20|29.92|29.67|29.9|29.65|29.92|29.67|29.9|29.65|0
1744309110000|2025-04-10 18:18:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744309120000|2025-04-10 18:18:40|29.9|29.65|29.9|29.82|29.96|29.82|29.9|29.65|0
1744309130000|2025-04-10 18:18:50|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|0
1744309150000|2025-04-10 18:19:10|29.9|29.82|29.94|29.69|29.99|29.82|29.9|29.69|0
1744309170000|2025-04-10 18:19:30|29.92|29.62|29.86|29.56|29.92|29.64|29.86|29.56|0
1744309180000|2025-04-10 18:19:40|29.84|29.54|29.85|29.6|29.86|29.6|29.81|29.51|0
1744309190000|2025-04-10 18:19:50|29.89|29.64|30.02|29.72|30.02|29.72|29.89|29.64|1
1744309200000|2025-04-10 18:20:00|30|29.7|29.97|29.67|30|29.7|29.97|29.67|0
1744309210000|2025-04-10 18:20:10|29.98|29.68|29.93|29.63|29.98|29.68|29.93|29.63|0
1744309220000|2025-04-10 18:20:20|29.91|29.61|29.94|29.64|29.94|29.64|29.91|29.61|0
1744309230000|2025-04-10 18:20:30|29.93|29.63|29.81|29.51|29.94|29.64|29.81|29.51|0
1744309240000|2025-04-10 18:20:40|29.77|29.47|29.78|29.48|29.78|29.48|29.77|29.47|0
1744309260000|2025-04-10 18:21:00|29.73|29.45|29.72|29.42|29.75|29.45|29.72|29.42|0
1744309270000|2025-04-10 18:21:10|29.7|29.45|29.71|29.41|29.76|29.46|29.7|29.41|0
1744309280000|2025-04-10 18:21:20|29.73|29.43|29.74|29.44|29.74|29.44|29.73|29.43|0
1744309290000|2025-04-10 18:21:30|29.73|29.43|29.73|29.43|29.73|29.43|29.71|29.41|0
1744309300000|2025-04-10 18:21:40|29.67|29.42|29.65|29.35|29.7|29.42|29.65|29.35|0
1744309310000|2025-04-10 18:21:50|29.67|29.37|29.65|29.35|29.67|29.37|29.65|29.35|0
1744309320000|2025-04-10 18:22:00|29.63|29.33|29.63|29.38|29.66|29.38|29.63|29.33|0
1744309330000|2025-04-10 18:22:10|29.65|29.35|29.57|29.32|29.65|29.35|29.57|29.3|0
1744309340000|2025-04-10 18:22:20|29.55|29.3|29.51|29.26|29.55|29.3|29.51|29.26|0
1744309350000|2025-04-10 18:22:30|29.49|29.24|29.46|29.16|29.5|29.24|29.46|29.16|5
1744309360000|2025-04-10 18:22:40|29.48|29.18|29.5|29.2|29.5|29.22|29.47|29.18|0
1744309380000|2025-04-10 18:23:00|29.51|29.21|29.4|29.15|29.51|29.21|29.4|29.15|0
1744309390000|2025-04-10 18:23:10|29.43|29.13|29.41|29.16|29.45|29.18|29.41|29.13|0
1744309400000|2025-04-10 18:23:20|29.43|29.13|29.43|29.13|29.43|29.15|29.4|29.13|0
1744309410000|2025-04-10 18:23:30|29.4|29.15|29.4|29.1|29.45|29.15|29.4|29.1|0
1744309430000|2025-04-10 18:23:50|29.41|29.11|29.38|29.13|29.41|29.13|29.38|29.11|0
1744309440000|2025-04-10 18:24:00|29.36|29.11|29.35|29.05|29.38|29.11|29.35|29.05|0
1744309450000|2025-04-10 18:24:10|29.34|29.04|29.32|29.02|29.35|29.05|29.32|29.02|0
1744309460000|2025-04-10 18:24:20|29.34|29.04|29.35|29.05|29.35|29.05|29.34|29.04|0
1744309470000|2025-04-10 18:24:30|29.37|29.07|29.41|29.11|29.42|29.12|29.37|29.07|0
1744309480000|2025-04-10 18:24:40|29.45|29.15|29.42|29.12|29.45|29.15|29.42|29.12|0
1744309490000|2025-04-10 18:24:50|29.4|29.1|29.41|29.11|29.41|29.11|29.4|29.1|0
1744309500000|2025-04-10 18:25:00|29.45|29.15|29.5|29.2|29.5|29.2|29.45|29.15|0
1744309510000|2025-04-10 18:25:10|29.51|29.21|29.53|29.23|29.54|29.24|29.51|29.21|0
1744309530000|2025-04-10 18:25:30|29.48|29.18|29.46|29.16|29.48|29.18|29.45|29.15|0
1744309540000|2025-04-10 18:25:40|29.48|29.18|29.43|29.13|29.5|29.2|29.43|29.13|0
1744309550000|2025-04-10 18:25:50|29.42|29.12|29.35|29.1|29.42|29.2|29.28|29.1|10
1744309560000|2025-04-10 18:26:00|29.32|29.07|29.33|29.08|29.35|29.08|29.32|29.05|0
1744309570000|2025-04-10 18:26:10|29.32|29.07|29.21|28.96|29.32|29.07|29.21|28.94|0
1744309580000|2025-04-10 18:26:20|29.22|28.97|29.29|28.99|29.29|28.99|29.22|28.95|0
1744309590000|2025-04-10 18:26:30|29.28|28.98|29.29|28.99|29.29|28.99|29.28|28.98|0
1744309610000|2025-04-10 18:26:50|29.28|28.98|29.28|28.98|29.28|28.98|29.23|28.98|0
1744309620000|2025-04-10 18:27:00|29.26|29.01|29.29|28.99|29.29|29.01|29.26|28.99|0
1744309630000|2025-04-10 18:27:10|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|0
1744309640000|2025-04-10 18:27:20|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|1
1744309650000|2025-04-10 18:27:30|29.26|28.96|29.27|28.97|29.27|28.97|29.26|28.96|0
1744309660000|2025-04-10 18:27:40|29.26|28.96|29.26|28.96|29.26|28.99|29.24|28.96|0
1744309670000|2025-04-10 18:27:50|29.23|28.98|29.22|28.97|29.24|28.98|29.21|28.94|0
1744309680000|2025-04-10 18:28:00|29.24|28.94|29.24|28.99|29.24|28.99|29.22|28.94|0
1744309690000|2025-04-10 18:28:10|29.21|28.94|29.12|28.82|29.21|28.96|29.07|28.8|0
1744309700000|2025-04-10 18:28:20|29.07|28.79|29.03|28.73|29.1|28.82|29.03|28.73|0
1744309710000|2025-04-10 18:28:30|29.01|28.76|29.1|28.8|29.1|28.8|29.01|28.74|0
1744309720000|2025-04-10 18:28:40|29.12|28.82|29.18|28.88|29.18|28.88|29.1|28.82|0
1744309730000|2025-04-10 18:28:50|29.21|28.91|29.18|28.88|29.21|28.91|29.18|28.88|0
1744309740000|2025-04-10 18:29:00|29.15|28.9|29.15|28.85|29.18|28.9|29.13|28.85|0
1744309760000|2025-04-10 18:29:20|29.1||29.1||29.1||29.1||0
1744309800000|2025-04-10 18:30:00|29.03|28.78|28.95|28.87|29.03|28.87|28.95|28.76|1
1744309810000|2025-04-10 18:30:10|29.06|28.81|29.08|28.83|29.08|28.83|29.06|28.81|0
1744309820000|2025-04-10 18:30:20|29.06|28.81|28.99|28.69|29.06|28.89|28.97|28.69|1
1744309830000|2025-04-10 18:30:30|28.97|28.72|28.99|28.69|28.99|28.72|28.97|28.69|0
1744309840000|2025-04-10 18:30:40|28.97|28.72|29.04|28.74|29.04|28.74|28.97|28.72|0
1744309860000|2025-04-10 18:31:00|29.02|28.77|28.99|28.74|29.02|28.77|28.99|28.72|0
1744309870000|2025-04-10 18:31:10|28.94|28.69|28.92|28.67|28.94|28.69|28.92|28.67|0
1744309880000|2025-04-10 18:31:20|28.89|28.64|28.87|28.62|28.89|28.64|28.87|28.62|0
1744309890000|2025-04-10 18:31:30|28.85|28.6|28.79|28.54|28.85|28.63|28.71|28.52|1
1744309900000|2025-04-10 18:31:40|28.81|28.56|28.76|28.46|28.81|28.56|28.76|28.46|0
1744309910000|2025-04-10 18:31:50|28.78|28.48|28.78|28.48|28.78|28.51|28.76|28.48|0
1744309920000|2025-04-10 18:32:00|28.75|28.5|28.78|28.48|28.8|28.53|28.75|28.48|0
1744309930000|2025-04-10 18:32:10|28.76|28.51|28.78|28.48|28.78|28.51|28.76|28.48|0
1744309940000|2025-04-10 18:32:20|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1744309950000|2025-04-10 18:32:30|28.78|28.53|28.78|28.53|28.8|28.53|28.78|28.5|0
1744309960000|2025-04-10 18:32:40|28.8|28.5|28.71|28.46|28.8|28.5|28.71|28.46|0
1744309970000|2025-04-10 18:32:50|28.73|28.48|28.7|28.45|28.73|28.48|28.68|28.4|0
1744309980000|2025-04-10 18:33:00|28.72|28.47|28.69|28.44|28.74|28.47|28.69|28.42|0
1744309990000|2025-04-10 18:33:10|28.7|28.45|28.8|28.55|28.8|28.61|28.69|28.45|1
1744310000000|2025-04-10 18:33:20|28.85|28.6|28.93|28.68|28.93|28.68|28.85|28.6|0
1744310010000|2025-04-10 18:33:30|28.96|28.66|28.94|28.69|28.97|28.72|28.94|28.66|0
1744310020000|2025-04-10 18:33:40|28.97|28.72|28.95|28.65|28.97|28.79|28.85|28.65|1
1744310030000|2025-04-10 18:33:50|28.92|28.67|28.96|28.66|28.96|28.67|28.89|28.59|0
1744310040000|2025-04-10 18:34:00|28.97|28.67|29.04|28.79|29.07|28.79|28.97|28.67|0
1744310050000|2025-04-10 18:34:10|29.02|28.77|29.01|28.76|29.04|28.77|29.01|28.74|0
1744310060000|2025-04-10 18:34:20|29.04|28.74|29.04|28.79|29.07|28.79|29.02|28.74|0
1744310070000|2025-04-10 18:34:30|29.07|28.77|29.05|28.8|29.07|28.8|29.04|28.77|0
1744310080000|2025-04-10 18:34:40|28.97|28.89|29.1|28.85|29.1|28.89|28.97|28.8|0
1744310090000|2025-04-10 18:34:50|29.13|28.88|29.18|28.93|29.18|28.93|29.13|28.88|0
1744310100000|2025-04-10 18:35:00|29.2|28.95|29.22|28.97|29.22|28.97|29.2|28.95|0
1744310110000|2025-04-10 18:35:10|29.21|28.96|29.2|29.12|29.28|29.12|29.19|28.96|0
1744310120000|2025-04-10 18:35:20|29.29|29.04|29.23|28.98|29.36|29.09|29.23|28.98|1
1744310140000|2025-04-10 18:35:40|29.19|29.11|29.34|29.09|29.34|29.11|29.19|29.04|1
1744310160000|2025-04-10 18:36:00|29.33|29.08|29.3|29|29.33|29.08|29.29|29|0
1744310170000|2025-04-10 18:36:10|29.28|29.03|29.35|29.05|29.35|29.05|29.28|29.01|0
1744310180000|2025-04-10 18:36:20|29.3|29|29.35|29.05|29.35|29.05|29.28|29|0
1744310190000|2025-04-10 18:36:30|29.34|29.09|29.47|29.17|29.49|29.19|29.34|29.09|0
1744310200000|2025-04-10 18:36:40|29.46|29.16|29.39|29.09|29.46|29.16|29.39|29.09|0
1744310210000|2025-04-10 18:36:50|29.37|29.07|29.32|29.02|29.37|29.07|29.29|29.02|0
1744310220000|2025-04-10 18:37:00|29.29|29.04|29.32|29.02|29.32|29.04|29.29|29.02|0
1744310230000|2025-04-10 18:37:10|29.29|29.04|29.29|29.04|29.29|29.04|29.29|29.04|0
1744310240000|2025-04-10 18:37:20|29.31|29.01|29.24|28.99|29.31|29.01|29.23|28.95|0
1744310250000|2025-04-10 18:37:30|29.26|29.01|29.29|29.04|29.32|29.04|29.26|29.01|0
1744310260000|2025-04-10 18:37:40|29.37|29.07|29.32|29.02|29.39|29.09|29.32|29.02|0
1744310270000|2025-04-10 18:37:50|29.27||29.32||29.32||29.27||0
1744310280000|2025-04-10 18:38:00|29.29|28.99|29.22|28.97|29.29|28.99|29.22|28.94|0
1744310290000|2025-04-10 18:38:10|29.19|28.92|29.17|28.92|29.19|28.94|29.17|28.89|0
1744310300000|2025-04-10 18:38:20|29.19|28.94|29.17|28.92|29.22|28.94|29.17|28.92|0
1744310320000|2025-04-10 18:38:40|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1744310330000|2025-04-10 18:38:50|29.25|28.95|29.27|28.97|29.27|28.97|29.25|28.95|0
1744310340000|2025-04-10 18:39:00|29.3|29.05|29.37|29.07|29.37|29.07|29.3|29.02|0
1744310350000|2025-04-10 18:39:10|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|0
1744310360000|2025-04-10 18:39:20|29.33|29.03|29.38|29.08|29.38|29.08|29.33|29.03|0
1744310370000|2025-04-10 18:39:30|29.42|29.12|29.48|29.18|29.48|29.18|29.42|29.12|0
1744310380000|2025-04-10 18:39:40|29.47|29.17|29.47|29.17|29.47|29.17|29.47|29.17|0
1744310390000|2025-04-10 18:39:50|29.45|29.15|29.33|29.03|29.45|29.15|29.33|29.03|0
1744310400000|2025-04-10 18:40:00|29.29|28.99|29.19|28.94|29.32|29.02|29.19|28.92|0
1744310410000|2025-04-10 18:40:10|29.17|28.92|29.02|28.77|29.17|28.92|29.02|28.77|0
1744310420000|2025-04-10 18:40:20|29.04|28.74|29.09|28.84|29.12|28.84|29.04|28.74|0
1744310430000|2025-04-10 18:40:30|29.1|28.85|29.19|28.89|29.22|28.94|29.1|28.85|0
1744310440000|2025-04-10 18:40:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1744310450000|2025-04-10 18:40:50|29.12|28.87|29.14|28.89|29.17|28.89|29.12|28.84|0
1744310460000|2025-04-10 18:41:00|29.19|28.94|29.27|28.97|29.27|28.97|29.19|28.92|0
1744310470000|2025-04-10 18:41:10|29.32|29.02|29.37|29.07|29.42|29.14|29.32|29.02|0
1744310480000|2025-04-10 18:41:20|29.34|29.09|29.22|28.92|29.34|29.09|29.19|28.92|0
1744310490000|2025-04-10 18:41:30|29.19|28.89|28.94|28.69|29.19|28.89|28.88|28.63|0
1744310500000|2025-04-10 18:41:40|28.99|28.73|29.11|28.81|29.11|28.81|28.99|28.73|0
1744310510000|2025-04-10 18:41:50|29.09|28.84|29.05|28.75|29.11|28.84|29.05|28.75|0
1744310520000|2025-04-10 18:42:00|29.03|28.78|29|28.75|29.03|28.78|29|28.75|0
1744310530000|2025-04-10 18:42:10|29.05||29.05||29.05||29.05||0
1744310540000|2025-04-10 18:42:20|29|28.73|29.05|28.75|29.05|28.75|29|28.73|0
1744310550000|2025-04-10 18:42:30|29.02|28.77|28.86|28.61|29.02|28.77|28.86|28.59|0
1744310560000|2025-04-10 18:42:40|28.94|28.64|28.86|28.61|28.94|28.64|28.86|28.61|0
1744310570000|2025-04-10 18:42:50|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1744310580000|2025-04-10 18:43:00|28.94|28.64|28.97|28.72|28.99|28.72|28.92|28.64|0
1744310610000|2025-04-10 18:43:30|28.9|28.82|28.97|28.72|28.97|28.82|28.9|28.72|0
1744310620000|2025-04-10 18:43:40|28.9|28.82|28.89|28.81|29.01|28.87|28.89|28.72|2
1744310630000|2025-04-10 18:43:50|28.87|28.79|28.9|28.65|28.94|28.79|28.87|28.65|0
1744310640000|2025-04-10 18:44:00|28.81|28.73|28.84|28.59|28.86|28.73|28.78|28.59|2
1744310680000|2025-04-10 18:44:40|28.89|28.64|28.9|28.6|28.9|28.64|28.89|28.6|1
1744310690000|2025-04-10 18:44:50|28.87|28.62|28.84|28.59|28.87|28.62|28.83|28.58|0
1744310700000|2025-04-10 18:45:00|28.88|28.63|28.89|28.64|28.89|28.64|28.88|28.63|0
1744310710000|2025-04-10 18:45:10|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|1
1744310720000|2025-04-10 18:45:20|29|28.75|29.13|28.83|29.13|28.83|29|28.75|0
1744310730000|2025-04-10 18:45:30|29.01|28.93|29.13|29.05|29.15|29.07|29.01|28.93|4
1744310740000|2025-04-10 18:45:40|29.14|28.89|29.06|28.81|29.14|28.89|29.06|28.81|1
1744310750000|2025-04-10 18:45:50|29.09|28.84|29.09|28.84|29.09|28.84|29.06|28.81|0
1744310760000|2025-04-10 18:46:00|29.14|28.89|29.09|28.84|29.14|28.89|29.09|28.84|1
1744310770000|2025-04-10 18:46:10|28.99|28.91|28.93|28.85|29.06|28.91|28.93|28.79|0
1744310780000|2025-04-10 18:46:20|29.04|28.79|28.93|28.85|29.04|28.87|28.93|28.79|0
1744310790000|2025-04-10 18:46:30|29.04|28.79|29.12|28.87|29.14|28.95|28.96|28.79|0
1744310800000|2025-04-10 18:46:40|29.14|28.89|29.25|28.95|29.25|28.98|29.06|28.89|2
1744310810000|2025-04-10 18:46:50|29.29|28.99|29.34|29.04|29.34|29.04|29.29|28.99|0
1744310820000|2025-04-10 18:47:00|29.29|28.99|29.29|28.99|29.29|28.99|29.24|28.94|0
1744310830000|2025-04-10 18:47:10|29.26|29.01|29.29|28.99|29.29|29.01|29.26|28.99|0
1744310840000|2025-04-10 18:47:20|29.26|29.01|29.46|29.16|29.46|29.17|29.25|29.01|1
1744310850000|2025-04-10 18:47:30|29.45|29.15|29.38|29.13|29.45|29.18|29.38|29.13|0
1744310860000|2025-04-10 18:47:40|29.36|29.11|29.37|29.07|29.38|29.13|29.36|29.07|1
1744310870000|2025-04-10 18:47:50|29.35|29.05|29.29|28.99|29.35|29.05|29.27|28.97|0
1744310880000|2025-04-10 18:48:00|29.31|29.06|29.39|29.09|29.39|29.09|29.31|29.06|0
1744310890000|2025-04-10 18:48:10|29.37|29.07|29.34|29.09|29.37|29.09|29.32|29.04|0
1744310900000|2025-04-10 18:48:20|29.37|29.12|29.39|29.14|29.39|29.14|29.37|29.12|0
1744310910000|2025-04-10 18:48:30|29.42|29.17|29.44|29.14|29.44|29.17|29.41|29.14|0
1744310920000|2025-04-10 18:48:40|29.39|29.09|29.37|29.07|29.39|29.09|29.37|29.07|0
1744310930000|2025-04-10 18:48:50|29.39|29.12|29.34|29.04|29.39|29.12|29.34|29.04|0
1744310940000|2025-04-10 18:49:00|29.32|29.07|29.33|29.08|29.33|29.08|29.31|29.06|0
1744310950000|2025-04-10 18:49:10|29.31|29.06|29.36|29.11|29.36|29.17|29.25|29.06|1
1744310960000|2025-04-10 18:49:20|29.37|29.12|29.33|29.25|29.42|29.25|29.33|29.12|1
1744310970000|2025-04-10 18:49:30|29.37|29.12|29.36|29.06|29.39|29.12|29.34|29.05|0
1744310980000|2025-04-10 18:49:40|29.35|29.05|29.29|28.99|29.35|29.05|29.29|28.99|0
1744310990000|2025-04-10 18:49:50|29.26|29.01|29.29|28.99|29.29|29.01|29.26|28.99|0
1744311000000|2025-04-10 18:50:00|29.26|28.96|29.19|28.89|29.26|28.99|29.19|28.89|0
1744311010000|2025-04-10 18:50:10|29.16|28.91|29.1|28.8|29.18|28.91|29.1|28.8|0
1744311020000|2025-04-10 18:50:20|29.08|28.83|29.14|28.89|29.14|28.89|29.08|28.83|0
1744311030000|2025-04-10 18:50:30|29.1|28.85|29.03|28.73|29.12|28.85|29.03|28.73|0
1744311040000|2025-04-10 18:50:40|29|28.75|29.02|28.72|29.02|28.75|29|28.7|0
1744311060000|2025-04-10 18:51:00|29.06|28.76|29.01|28.71|29.06|28.76|29.01|28.71|0
1744311070000|2025-04-10 18:51:10|28.96|28.74|28.96|28.71|28.99|28.74|28.96|28.71|0
1744311080000|2025-04-10 18:51:20|28.94|28.69|29.04|28.79|29.04|28.82|28.9|28.69|1
1744311100000|2025-04-10 18:51:40|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1744311110000|2025-04-10 18:51:50|29.07|28.82|29.22|28.92|29.22|28.92|29.07|28.82|0
1744311120000|2025-04-10 18:52:00|29.25|28.95|29.37|29.07|29.37|29.07|29.25|28.95|0
1744311130000|2025-04-10 18:52:10|29.36|29.06|29.25|29|29.36|29.06|29.25|28.97|0
1744311140000|2025-04-10 18:52:20|29.28|28.98|29.28|29.03|29.35|29.05|29.26|28.98|0
1744311150000|2025-04-10 18:52:30|29.26|29.01|29.36|29.06|29.36|29.06|29.26|29.01|0
1744311160000|2025-04-10 18:52:40|29.29|28.99|29.39|29.09|29.39|29.09|29.29|28.99|0
1744311170000|2025-04-10 18:52:50|29.37|29.07|29.38|29.08|29.38|29.08|29.35|29.05|0
1744311180000|2025-04-10 18:53:00|29.35|29.05|29.24|28.99|29.35|29.05|29.24|28.99|0
1744311190000|2025-04-10 18:53:10|29.22|28.97|29.29|28.99|29.35|29.05|29.22|28.97|13
1744311200000|2025-04-10 18:53:20|29.26|29.01|29.29|28.99|29.29|29.01|29.26|28.99|0
1744311210000|2025-04-10 18:53:30|29.26|29.01|29.24|28.94|29.31|29.04|29.21|28.94|0
1744311220000|2025-04-10 18:53:40|29.21|28.96|29.21|28.96|29.21|28.96|29.21|28.96|0
1744311230000|2025-04-10 18:53:50|29.24|28.94|29.21|28.96|29.24|28.96|29.19|28.94|0
1744311240000|2025-04-10 18:54:00|29.19|28.94|29.22|28.92|29.22|28.94|29.17|28.87|0
1744311250000|2025-04-10 18:54:10|29.27|28.97|29.28|28.98|29.28|28.98|29.27|28.97|0
1744311260000|2025-04-10 18:54:20|29.31|29.01|29.38|29.08|29.38|29.08|29.31|29.01|0
1744311270000|2025-04-10 18:54:30|29.43|29.13|29.38|29.08|29.44|29.16|29.36|29.08|0
1744311280000|2025-04-10 18:54:40|29.37|29.07|29.44|29.14|29.44|29.14|29.37|29.07|0
1744311300000|2025-04-10 18:55:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|0
1744311310000|2025-04-10 18:55:10|29.47|29.17|29.48|29.18|29.48|29.2|29.45|29.17|0
1744311320000|2025-04-10 18:55:20|29.46|29.21|29.6|29.3|29.65|29.35|29.46|29.19|0
1744311330000|2025-04-10 18:55:30|29.57|29.27|29.51|29.21|29.57|29.27|29.48|29.2|0
1744311340000|2025-04-10 18:55:40|29.48|29.18|29.42|29.12|29.48|29.18|29.42|29.12|0
1744311350000|2025-04-10 18:55:50|29.37|29.07|29.4|29.1|29.4|29.1|29.32|29.02|0
1744311360000|2025-04-10 18:56:00|29.39|29.09|29.35|29.05|29.39|29.09|29.32|29.04|0
1744311370000|2025-04-10 18:56:10|29.32|29.07|29.34|29.04|29.34|29.07|29.32|29.04|0
1744311380000|2025-04-10 18:56:20|29.32|29.07|29.34|29.04|29.35|29.07|29.32|29.02|0
1744311390000|2025-04-10 18:56:30|29.32|29.02|29.31|29.06|29.34|29.06|29.29|29.02|0
1744311400000|2025-04-10 18:56:40|29.29|29.04|29.31|29.06|29.31|29.06|29.29|29.04|0
1744311410000|2025-04-10 18:56:50|29.29|29.04|29.26|28.96|29.31|29.04|29.26|28.96|0
1744311430000|2025-04-10 18:57:10|29.24|28.99|29.17|28.87|29.26|28.99|29.17|28.87|0
1744311440000|2025-04-10 18:57:20|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1744311450000|2025-04-10 18:57:30|29.18|28.88|29.18|28.88|29.2|28.9|29.17|28.87|0
1744311460000|2025-04-10 18:57:40|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|0
1744311480000|2025-04-10 18:58:00|29.15|28.85|29.22|28.92|29.22|28.92|29.15|28.85|0
1744311490000|2025-04-10 18:58:10|29.2|28.9|29.18|28.88|29.2|28.9|29.18|28.88|0
1744311500000|2025-04-10 18:58:20|29.2|28.9|29.16|28.91|29.2|28.93|29.16|28.9|0
1744311510000|2025-04-10 18:58:30|29.18|28.88|29.15|28.9|29.18|28.9|29.15|28.88|0
1744311520000|2025-04-10 18:58:40|29.18|28.88|29.21|28.91|29.21|28.91|29.15|28.88|0
1744311530000|2025-04-10 18:58:50|29.19|28.94|29.21|28.96|29.21|28.96|29.19|28.94|0
1744311540000|2025-04-10 18:59:00|29.22|28.97|29.27|29.02|29.28|29.11|29.19|28.97|0
1744311550000|2025-04-10 18:59:10|29.25|29|29.27|29.02|29.27|29.02|29.25|29|0
1744311570000|2025-04-10 18:59:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1744311580000|2025-04-10 18:59:40|29.4|29.1|29.4|29.1|29.43|29.15|29.37|29.1|0
1744311590000|2025-04-10 18:59:50|29.37|29.12|29.4|29.15|29.43|29.15|29.37|29.1|0
1744311600000|2025-04-10 19:00:00|29.38|29.13|29.5|29.2|29.64|29.34|29.38|29.1|2
1744311610000|2025-04-10 19:00:10|29.45|29.15|29.4|29.1|29.45|29.15|29.38|29.1|0
1744311620000|2025-04-10 19:00:20|29.38|29.08|29.09|28.79|29.38|29.08|29.08|28.79|8
1744311630000|2025-04-10 19:00:30|29.06|28.81|29.05|28.8|29.06|28.81|29.05|28.8|0
1744311640000|2025-04-10 19:00:40|29.03|28.78|28.96|28.71|29.03|28.82|28.9|28.71|1
1744311650000|2025-04-10 19:00:50|28.95|28.7|29.01|28.76|29.03|28.76|28.95|28.7|1
1744311660000|2025-04-10 19:01:00|29.02|28.77|29.04|28.79|29.05|28.89|28.97|28.77|1
1744311670000|2025-04-10 19:01:10|29|28.75|28.98|28.73|29|28.75|28.94|28.69|0
1744311680000|2025-04-10 19:01:20|28.96|28.71|28.96|28.71|28.96|28.71|28.95|28.7|0
1744311690000|2025-04-10 19:01:30|28.94|28.69|28.96|28.71|28.96|28.71|28.94|28.69|0
1744311700000|2025-04-10 19:01:40|28.98|28.73|29.01|28.76|29.01|28.76|28.98|28.73|1
1744311710000|2025-04-10 19:01:50|29|28.75|28.91|28.66|29|28.75|28.78|28.62|0
1744311730000|2025-04-10 19:02:10|28.82|28.74|28.89|28.59|28.89|28.74|28.8|28.59|1
1744311740000|2025-04-10 19:02:20|28.87|28.57|28.86|28.56|28.87|28.59|28.84|28.56|0
1744311760000|2025-04-10 19:02:40|28.87|28.57|28.86|28.56|28.87|28.59|28.84|28.56|0
1744311770000|2025-04-10 19:02:50|28.81|28.51|28.79|28.49|28.81|28.51|28.79|28.49|0
1744311780000|2025-04-10 19:03:00|28.82|28.52|28.74|28.49|28.82|28.52|28.68|28.43|0
1744311790000|2025-04-10 19:03:10|28.8|28.5|28.83|28.53|28.83|28.53|28.8|28.5|0
1744311800000|2025-04-10 19:03:20|28.8|28.55|28.85|28.55|28.85|28.55|28.8|28.52|0
1744311810000|2025-04-10 19:03:30|28.83|28.53|28.83|28.53|28.85|28.55|28.83|28.53|0
1744311820000|2025-04-10 19:03:40|28.81|28.56|28.81|28.56|28.81|28.56|28.81|28.56|0
1744311830000|2025-04-10 19:03:50|28.85|28.6|28.85|28.6|28.88|28.6|28.85|28.58|1
1744311840000|2025-04-10 19:04:00|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1744311850000|2025-04-10 19:04:10|28.9|28.65|28.91|28.66|28.91|28.66|28.9|28.65|1
1744311860000|2025-04-10 19:04:20|28.78|28.7|28.85|28.6|28.85|28.7|28.77|28.6|1
1744311890000|2025-04-10 19:04:50|28.88|28.58|28.86|28.61|28.88|28.61|28.86|28.58|0
1744311900000|2025-04-10 19:05:00|28.88|28.58|28.81|28.56|28.88|28.6|28.81|28.56|0
1744311910000|2025-04-10 19:05:10|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744311920000|2025-04-10 19:05:20|28.81|28.56|28.88|28.58|28.88|28.61|28.81|28.56|0
1744311930000|2025-04-10 19:05:30|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1744311940000|2025-04-10 19:05:40|28.91|28.66|28.98|28.68|29.01|28.73|28.91|28.66|0
1744311950000|2025-04-10 19:05:50|29.01|28.73|29.05|28.75|29.05|28.75|28.98|28.68|0
1744311960000|2025-04-10 19:06:00|29.02|28.77|29.09|28.79|29.09|28.79|29.02|28.74|0
1744311970000|2025-04-10 19:06:10|29.08|28.78|29.04|28.74|29.09|28.79|29.04|28.74|0
1744311980000|2025-04-10 19:06:20|29.05|28.75|29.09|28.79|29.09|28.79|29.04|28.74|0
1744311990000|2025-04-10 19:06:30|29.08|28.78|29.04|28.74|29.08|28.78|29.04|28.74|0
1744312000000|2025-04-10 19:06:40|29.02|28.77|29.02|28.77|29.02|28.77|29.02|28.77|0
1744312010000|2025-04-10 19:06:50|29.06|28.81|29.06|28.81|29.08|28.81|29.06|28.78|0
1744312020000|2025-04-10 19:07:00|29.08|28.78|29.24|28.94|29.24|28.95|29.03|28.78|2
1744312030000|2025-04-10 19:07:10|29.22|28.97|29.31|29.06|29.33|29.07|29.22|28.97|0
1744312040000|2025-04-10 19:07:20|29.32|29.07|29.41|29.11|29.45|29.15|29.32|29.07|2
1744312050000|2025-04-10 19:07:30|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|0
1744312060000|2025-04-10 19:07:40|29.43|29.18|29.39|29.09|29.45|29.18|29.36|29.06|0
1744312070000|2025-04-10 19:07:50|29.43|29.13|29.41|29.16|29.43|29.16|29.41|29.13|0
1744312080000|2025-04-10 19:08:00|29.43|29.18|29.46|29.16|29.46|29.18|29.43|29.16|0
1744312090000|2025-04-10 19:08:10|29.44|29.19|29.59|29.29|29.59|29.37|29.44|29.19|1
1744312100000|2025-04-10 19:08:20|29.64|29.34|29.66|29.36|29.66|29.36|29.63|29.33|0
1744312110000|2025-04-10 19:08:30|29.63|29.33|29.66|29.36|29.66|29.36|29.63|29.33|0
1744312130000|2025-04-10 19:08:50|29.71|29.41|29.73|29.43|29.73|29.43|29.71|29.41|0
1744312140000|2025-04-10 19:09:00|29.7|29.45|29.68|29.38|29.72|29.45|29.67|29.37|0
1744312160000|2025-04-10 19:09:20|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|0
1744312180000|2025-04-10 19:09:40|29.78|29.48|29.79|29.49|29.81|29.51|29.76|29.46|0
1744312190000|2025-04-10 19:09:50|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1744312200000|2025-04-10 19:10:00|29.85|29.55|29.74|29.44|29.85|29.55|29.73|29.43|0
1744312210000|2025-04-10 19:10:10|29.75|29.45|29.77|29.47|29.77|29.47|29.75|29.45|0
1744312220000|2025-04-10 19:10:20|29.76|29.46|29.71|29.41|29.77|29.47|29.71|29.41|0
1744312230000|2025-04-10 19:10:30|29.7|29.4|29.61|29.31|29.7|29.4|29.58|29.31|0
1744312240000|2025-04-10 19:10:40|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1744312250000|2025-04-10 19:10:50|29.66|29.36|29.62|29.32|29.68|29.38|29.62|29.32|0
1744312260000|2025-04-10 19:11:00|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1744312270000|2025-04-10 19:11:10|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1744312280000|2025-04-10 19:11:20|29.66|29.36|29.69|29.39|29.69|29.39|29.66|29.36|0
1744312300000|2025-04-10 19:11:40|29.7|29.4|29.69|29.39|29.75|29.45|29.69|29.39|0
1744312310000|2025-04-10 19:11:50|29.68|29.38|29.71|29.41|29.71|29.41|29.68|29.38|0
1744312320000|2025-04-10 19:12:00|29.73|29.43|29.68|29.38|29.73|29.43|29.68|29.38|0
1744312330000|2025-04-10 19:12:10|29.67|29.37|29.72|29.42|29.72|29.42|29.67|29.37|0
1744312350000|2025-04-10 19:12:30|29.74|29.44|29.74|29.44|29.78|29.48|29.74|29.44|0
1744312360000|2025-04-10 19:12:40|29.76|29.46|29.81|29.56|29.81|29.56|29.74|29.46|0
1744312370000|2025-04-10 19:12:50|29.78|29.53|29.71|29.41|29.78|29.53|29.71|29.41|2
1744312380000|2025-04-10 19:13:00|29.67|29.37|29.61|29.31|29.67|29.37|29.61|29.31|0
1744312390000|2025-04-10 19:13:10|29.63|29.33|29.61|29.36|29.63|29.36|29.61|29.33|0
1744312400000|2025-04-10 19:13:20|29.58|29.33|29.61|29.36|29.61|29.36|29.58|29.33|0
1744312410000|2025-04-10 19:13:30|29.63|29.38|29.64|29.39|29.64|29.39|29.63|29.38|0
1744312420000|2025-04-10 19:13:40|29.68|29.43|29.64|29.39|29.68|29.43|29.64|29.39|0
1744312430000|2025-04-10 19:13:50|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1744312440000|2025-04-10 19:14:00|29.68|29.43|29.69|29.44|29.71|29.44|29.68|29.41|1
1744312450000|2025-04-10 19:14:10|29.73|29.48|29.71|29.46|29.73|29.48|29.71|29.46|0
1744312470000|2025-04-10 19:14:30|29.69|29.44|29.64|29.39|29.69|29.44|29.64|29.39|0
1744312480000|2025-04-10 19:14:40|29.62|29.37|29.63|29.33|29.63|29.37|29.61|29.33|0
1744312490000|2025-04-10 19:14:50|29.66|29.36|29.63|29.38|29.68|29.41|29.63|29.36|0
1744312500000|2025-04-10 19:15:00|29.66|29.36|29.58|29.33|29.66|29.38|29.58|29.33|0
1744312520000|2025-04-10 19:15:20|29.61|29.31|29.63|29.38|29.66|29.38|29.61|29.31|0
1744312530000|2025-04-10 19:15:30|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1744312540000|2025-04-10 19:15:40|29.58|29.33|29.73|29.48|29.76|29.48|29.58|29.31|0
1744312550000|2025-04-10 19:15:50|29.71|29.41|29.68|29.43|29.71|29.53|29.61|29.41|1
1744312560000|2025-04-10 19:16:00|29.71|29.41|29.78|29.48|29.78|29.48|29.68|29.41|0
1744312570000|2025-04-10 19:16:10|29.76|29.46|29.68|29.43|29.76|29.47|29.68|29.43|0
1744312580000|2025-04-10 19:16:20|29.7|29.4|29.62|29.32|29.7|29.42|29.61|29.32|1
1744312590000|2025-04-10 19:16:30|29.63|29.33|29.71|29.41|29.71|29.41|29.63|29.33|0
1744312600000|2025-04-10 19:16:40|29.68|29.43|29.63|29.38|29.68|29.43|29.63|29.38|0
1744312610000|2025-04-10 19:16:50|29.67|29.42|29.67|29.42|29.67|29.42|29.67|29.42|0
1744312620000|2025-04-10 19:17:00|29.69|29.44|29.78|29.53|29.78|29.56|29.64|29.44|0
1744312630000|2025-04-10 19:17:10|29.7|29.62|29.87|29.62|29.87|29.62|29.7|29.58|0
1744312640000|2025-04-10 19:17:20|29.83|29.58|29.84|29.54|29.89|29.7|29.78|29.54|1
1744312650000|2025-04-10 19:17:30|29.81|29.56|29.81|29.51|29.83|29.56|29.78|29.51|0
1744312660000|2025-04-10 19:17:40|29.76|29.46|29.67|29.37|29.76|29.46|29.64|29.34|0
1744312680000|2025-04-10 19:18:00|29.64|29.39|29.58|29.28|29.66|29.39|29.58|29.28|0
1744312690000|2025-04-10 19:18:10|29.56|29.26|29.69|29.39|29.69|29.39|29.54|29.24|0
1744312700000|2025-04-10 19:18:20|29.7|29.4|29.7|29.4|29.75|29.47|29.7|29.4|0
1744312710000|2025-04-10 19:18:30|29.65|29.35|29.66|29.36|29.66|29.36|29.65|29.35|0
1744312720000|2025-04-10 19:18:40|29.68|29.38|29.66|29.36|29.68|29.38|29.63|29.36|0
1744312730000|2025-04-10 19:18:50|29.68|29.38|29.65|29.35|29.68|29.38|29.63|29.34|0
1744312740000|2025-04-10 19:19:00|29.62|29.37|29.66|29.36|29.68|29.41|29.62|29.35|0
1744312750000|2025-04-10 19:19:10|29.63|29.38|29.64|29.34|29.65|29.38|29.63|29.34|0
1744312760000|2025-04-10 19:19:20|29.6|29.3|29.47|29.17|29.6|29.3|29.47|29.17|0
1744312780000|2025-04-10 19:19:40|29.48|29.18|29.49|29.19|29.5|29.21|29.46|29.18|0
1744312790000|2025-04-10 19:19:50|29.54|29.24|29.6|29.3|29.6|29.3|29.54|29.24|0
1744312800000|2025-04-10 19:20:00|29.61|29.31|29.55|29.25|29.61|29.33|29.55|29.25|0
1744312810000|2025-04-10 19:20:10|29.57|29.27|29.51|29.21|29.57|29.27|29.51|29.21|0
1744312820000|2025-04-10 19:20:20|29.5|29.2|29.52|29.22|29.52|29.22|29.49|29.19|0
1744312830000|2025-04-10 19:20:30|29.5|29.25|29.54|29.24|29.57|29.29|29.5|29.23|0
1744312840000|2025-04-10 19:20:40|29.56|29.26|29.46|29.21|29.56|29.26|29.46|29.21|1
1744312850000|2025-04-10 19:20:50|29.49|29.19|29.44|29.14|29.49|29.21|29.42|29.14|0
1744312860000|2025-04-10 19:21:00|29.39|29.09|29.3|29|29.39|29.09|29.29|28.99|0
1744312870000|2025-04-10 19:21:10|29.28|28.98|29.3|29|29.32|29.02|29.28|28.98|0
1744312880000|2025-04-10 19:21:20|29.32|29.02|29.27|29.02|29.32|29.02|29.27|29|0
1744312890000|2025-04-10 19:21:30|29.21|28.96|29.2|28.9|29.21|28.96|29.2|28.9|0
1744312900000|2025-04-10 19:21:40|29.22|28.92|29.14|28.89|29.23|28.93|29.14|28.87|0
1744312910000|2025-04-10 19:21:50|29.1|28.85|29.1|28.85|29.15|28.85|29.1|28.83|0
1744312920000|2025-04-10 19:22:00|29.12|28.87|29.1|28.85|29.13|28.87|29.1|28.83|0
1744312930000|2025-04-10 19:22:10|29.13|28.83|29.16|28.86|29.18|28.91|29.13|28.83|0
1744312940000|2025-04-10 19:22:20|29.18|28.88|29.23|28.93|29.23|28.93|29.18|28.88|0
1744312950000|2025-04-10 19:22:30|29.24|28.94|29.28|28.98|29.28|28.98|29.24|28.94|0
1744312960000|2025-04-10 19:22:40|29.26|28.96|29.28|28.98|29.28|29|29.23|28.96|0
1744312970000|2025-04-10 19:22:50|29.25|29|29.22|28.92|29.25|29|29.22|28.92|0
1744312980000|2025-04-10 19:23:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|0
1744312990000|2025-04-10 19:23:10|29.19|28.89|29.19|28.89|29.19|28.89|29.17|28.87|0
1744313000000|2025-04-10 19:23:20|29.2|28.9|29.29|28.99|29.29|28.99|29.2|28.9|0
1744313010000|2025-04-10 19:23:30|29.35|29.05|29.39|29.09|29.39|29.09|29.35|29.05|0
1744313020000|2025-04-10 19:23:40|29.38|29.08|29.42|29.12|29.42|29.12|29.36|29.06|0
1744313030000|2025-04-10 19:23:50|29.39|29.14|29.46|29.16|29.46|29.16|29.39|29.11|0
1744313040000|2025-04-10 19:24:00|29.44|29.19|29.57|29.27|29.57|29.27|29.44|29.19|0
1744313050000|2025-04-10 19:24:10|29.58|29.28|29.62|29.37|29.64|29.37|29.58|29.28|0
1744313060000|2025-04-10 19:24:20|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|0
1744313070000|2025-04-10 19:24:30|29.71|29.46|29.71|29.41|29.76|29.48|29.71|29.41|0
1744313080000|2025-04-10 19:24:40|29.66|29.43|29.71|29.41|29.71|29.43|29.66|29.41|0
1744313090000|2025-04-10 19:24:50|29.66|29.36|29.64|29.34|29.66|29.36|29.61|29.34|0
1744313100000|2025-04-10 19:25:00|29.63|29.33|29.71|29.41|29.71|29.41|29.63|29.33|0
1744313110000|2025-04-10 19:25:10|29.66|29.36|29.66|29.36|29.66|29.36|29.61|29.31|0
1744313120000|2025-04-10 19:25:20|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|0
1744313130000|2025-04-10 19:25:30|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|0
1744313140000|2025-04-10 19:25:40|29.61|29.31|29.62|29.32|29.62|29.32|29.61|29.31|0
1744313150000|2025-04-10 19:25:50|29.64|29.34|29.66|29.36|29.66|29.36|29.64|29.34|0
1744313160000|2025-04-10 19:26:00|29.61|29.31|29.52|29.22|29.61|29.31|29.41|29.11|0
1744313170000|2025-04-10 19:26:10|29.54|29.29|29.62|29.32|29.66|29.36|29.54|29.27|0
1744313180000|2025-04-10 19:26:20|29.64|29.34|29.64|29.39|29.64|29.39|29.64|29.34|0
1744313190000|2025-04-10 19:26:30|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1744313200000|2025-04-10 19:26:40|29.64|29.39|29.62|29.32|29.66|29.39|29.61|29.31|1
1744313210000|2025-04-10 19:26:50|29.61|29.31|29.57|29.27|29.61|29.31|29.52|29.22|0
1744313220000|2025-04-10 19:27:00|29.6|29.3|29.71|29.46|29.71|29.46|29.6|29.3|0
1744313230000|2025-04-10 19:27:10|29.76|29.51|29.73|29.48|29.78|29.51|29.68|29.43|0
1744313240000|2025-04-10 19:27:20|29.71|29.46|29.75|29.5|29.75|29.5|29.71|29.46|0
1744313250000|2025-04-10 19:27:30|29.73|29.48|29.75|29.45|29.75|29.5|29.73|29.45|0
1744313260000|2025-04-10 19:27:40|29.73|29.48|29.77|29.52|29.77|29.52|29.73|29.48|0
1744313270000|2025-04-10 19:27:50|29.75|29.5|29.72|29.47|29.77|29.5|29.72|29.45|0
1744313280000|2025-04-10 19:28:00|29.75|29.45|29.77|29.47|29.77|29.47|29.75|29.45|0
1744313290000|2025-04-10 19:28:10|29.75|29.45|29.74|29.49|29.77|29.52|29.74|29.45|0
1744313300000|2025-04-10 19:28:20|29.76|29.51|29.75|29.5|29.77|29.52|29.75|29.47|1
1744313310000|2025-04-10 19:28:30|29.77|29.52|29.88|29.63|29.88|29.63|29.77|29.52|0
1744313330000|2025-04-10 19:28:50|29.89|29.64|30.01|29.71|30.01|29.8|29.88|29.64|3
1744313340000|2025-04-10 19:29:00|30.08|29.78|29.98|29.68|30.1|29.8|29.96|29.67|0
1744313350000|2025-04-10 19:29:10|30.01|29.71|30.05|29.75|30.06|29.76|29.98|29.68|0
1744313360000|2025-04-10 19:29:20|30.03|29.73|30.1|29.8|30.14|29.84|30.03|29.73|0
1744313370000|2025-04-10 19:29:30|30.12|29.82|30.18|29.88|30.18|29.88|30.09|29.79|0
1744313380000|2025-04-10 19:29:40|30.14|29.84|30.18|29.88|30.18|29.88|30.14|29.84|0
1744313390000|2025-04-10 19:29:50|30.14|29.84|30.25|29.95|30.25|29.95|30.14|29.84|0
1744313400000|2025-04-10 19:30:00|30.23|29.93|30.16|29.86|30.23|29.93|30.13|29.83|0
1744313410000|2025-04-10 19:30:10|30.13|29.83|30.18|29.88|30.2|29.9|30.13|29.83|0
1744313430000|2025-04-10 19:30:30|30.13|29.83|30.1|29.85|30.13|29.88|30.1|29.83|0
1744313440000|2025-04-10 19:30:40|30.13|29.83|30.15|29.9|30.15|29.9|30.13|29.83|0
1744313450000|2025-04-10 19:30:50|30.13|29.83|30.12|29.82|30.13|29.83|30.12|29.82|0
1744313460000|2025-04-10 19:31:00|30.09|29.79|29.98|29.68|30.12|29.82|29.98|29.68|0
1744313470000|2025-04-10 19:31:10|29.97|29.67|29.9|29.6|29.97|29.67|29.85|29.55|0
1744313480000|2025-04-10 19:31:20|29.89|29.59|29.87|29.57|29.89|29.59|29.87|29.57|0
1744313490000|2025-04-10 19:31:30|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1744313500000|2025-04-10 19:31:40|29.87|29.57|29.87|29.57|29.88|29.58|29.87|29.57|0
1744313510000|2025-04-10 19:31:50|29.83|29.53|29.85|29.55|29.85|29.55|29.83|29.53|0
1744313520000|2025-04-10 19:32:00|29.83|29.53|29.88|29.58|29.9|29.6|29.83|29.53|0
1744313530000|2025-04-10 19:32:10|29.87|29.57|29.77|29.47|29.87|29.57|29.77|29.47|0
1744313540000|2025-04-10 19:32:20|29.75|29.45|29.73|29.43|29.75|29.45|29.73|29.43|0
1744313550000|2025-04-10 19:32:30|29.77|29.47|29.82|29.52|29.82|29.52|29.77|29.47|0
1744313560000|2025-04-10 19:32:40|29.85|29.55|29.94|29.64|29.97|29.67|29.83|29.53|0
1744313570000|2025-04-10 19:32:50|29.97|29.67|29.99|29.69|29.99|29.69|29.97|29.67|0
1744313580000|2025-04-10 19:33:00|29.98|29.68|29.99|29.69|30.01|29.71|29.98|29.68|0
1744313590000|2025-04-10 19:33:10|29.98|29.68|30.03|29.73|30.03|29.73|29.98|29.68|0
1744313600000|2025-04-10 19:33:20|29.99|29.69|30.03|29.73|30.03|29.73|29.99|29.69|0
1744313610000|2025-04-10 19:33:30|29.98|29.68|29.93|29.63|29.99|29.69|29.93|29.63|0
1744313620000|2025-04-10 19:33:40|29.92|29.62|29.88|29.58|29.92|29.62|29.87|29.57|0
1744313630000|2025-04-10 19:33:50|29.87|29.57|29.88|29.58|29.88|29.58|29.87|29.57|0
1744313640000|2025-04-10 19:34:00|29.87|29.57|29.92|29.62|29.92|29.62|29.87|29.57|0
1744313650000|2025-04-10 19:34:10|29.87|29.57|29.88|29.58|29.88|29.58|29.87|29.57|0
1744313660000|2025-04-10 19:34:20|29.9|29.65|29.93|29.63|29.93|29.65|29.9|29.63|0
1744313670000|2025-04-10 19:34:30|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1744313680000|2025-04-10 19:34:40|29.99|29.72|29.97|29.67|30.01|29.74|29.97|29.67|0
1744313690000|2025-04-10 19:34:50|29.99|29.72|30.02|29.77|30.02|29.77|29.97|29.67|0
1744313700000|2025-04-10 19:35:00|29.99|29.74|30.08|29.78|30.08|29.78|29.99|29.73|1
1744313710000|2025-04-10 19:35:10|30.1|29.83|30.1|29.85|30.1|29.85|30.1|29.83|0
1744313720000|2025-04-10 19:35:20|30.12|29.87|30.05|29.8|30.12|29.87|30.05|29.78|0
1744313730000|2025-04-10 19:35:30|30.07|29.82|30.03|29.78|30.12|29.85|30.03|29.78|0
1744313740000|2025-04-10 19:35:40|30.05|29.75|30.05|29.75|30.05|29.8|30.03|29.75|0
1744313760000|2025-04-10 19:36:00|30.07|29.77|30.02|29.77|30.07|29.77|30.02|29.75|0
1744313780000|2025-04-10 19:36:20|30.04|29.74|30.02|29.77|30.04|29.77|30|29.7|0
1744313790000|2025-04-10 19:36:30|30.04|29.79|30.14|29.84|30.14|29.84|30.04|29.79|1
1744313800000|2025-04-10 19:36:40|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744313810000|2025-04-10 19:36:50|30.2|29.92|30.23|29.93|30.23|29.93|30.2|29.9|0
1744313820000|2025-04-10 19:37:00|30.2|29.95|30.2|29.9|30.23|29.95|30.18|29.9|0
1744313830000|2025-04-10 19:37:10|30.23|29.93|30.23|29.93|30.23|29.93|30.23|29.93|0
1744313840000|2025-04-10 19:37:20|30.25|30|30.25|29.95|30.25|30|30.23|29.95|0
1744313850000|2025-04-10 19:37:30|30.23|29.98|30.2|29.95|30.23|29.98|30.2|29.93|0
1744313860000|2025-04-10 19:37:40|30.22|29.92|30.23|29.93|30.23|29.93|30.2|29.9|0
1744313870000|2025-04-10 19:37:50|30.2|29.95|30.23|29.93|30.23|29.95|30.2|29.9|0
1744313880000|2025-04-10 19:38:00|30.21|29.91|30.28|29.98|30.28|29.98|30.2|29.9|0
1744313890000|2025-04-10 19:38:10|30.25|30|30.25|29.95|30.3|30.05|30.25|29.95|0
1744313910000|2025-04-10 19:38:30|30.2|29.9|30.2|29.9|30.22|29.92|30.2|29.9|0
1744313920000|2025-04-10 19:38:40|30.22|29.92|30.22|29.97|30.22|29.97|30.2|29.92|0
1744313930000|2025-04-10 19:38:50|30.24|29.94|30.22|29.97|30.24|29.99|30.22|29.94|0
1744313940000|2025-04-10 19:39:00|30.24|29.99|30.27|29.97|30.27|29.99|30.24|29.97|0
1744313950000|2025-04-10 19:39:10|30.29|29.99|30.25|30|30.29|30|30.25|29.97|0
1744313960000|2025-04-10 19:39:20|30.27|30.02|30.24|29.94|30.29|30.04|30.24|29.94|0
1744313970000|2025-04-10 19:39:30|30.27|29.97|30.29|30.04|30.29|30.04|30.25|29.97|0
1744313990000|2025-04-10 19:39:50|30.27|30.02|30.29|29.99|30.29|30.02|30.27|29.99|0
1744314000000|2025-04-10 19:40:00|30.27|30.02|30.24|29.94|30.29|30.02|30.24|29.94|0
1744314010000|2025-04-10 19:40:10|30.17|29.92|30.2|29.95|30.22|29.95|30.14|29.84|0
1744314020000|2025-04-10 19:40:20|30.24|29.99|30.27|30.02|30.27|30.02|30.22|29.97|0
1744314030000|2025-04-10 19:40:30|30.29|30.04|30.31|30.06|30.35|30.13|30.21|30.02|1
1744314040000|2025-04-10 19:40:40|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1744314050000|2025-04-10 19:40:50|30.35|30.1|30.41|30.11|30.43|30.13|30.31|30.06|0
1744314060000|2025-04-10 19:41:00|30.43|30.13|30.48|30.18|30.5|30.2|30.43|30.13|0
1744314070000|2025-04-10 19:41:10|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1744314100000|2025-04-10 19:41:40|30.47|30.17|30.48|30.18|30.48|30.18|30.45|30.15|0
1744314110000|2025-04-10 19:41:50|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1744314130000|2025-04-10 19:42:10|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1744314140000|2025-04-10 19:42:20|30.5|30.2|30.5|30.2|30.5|30.2|30.48|30.18|0
1744314150000|2025-04-10 19:42:30|30.48|30.18|30.5|30.2|30.5|30.2|30.48|30.18|0
1744314160000|2025-04-10 19:42:40|30.48|30.18|30.48|30.18|30.5|30.2|30.48|30.18|0
1744314170000|2025-04-10 19:42:50|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1744314180000|2025-04-10 19:43:00|30.54|30.24|30.54|30.24|30.54|30.24|30.52|30.22|0
1744314190000|2025-04-10 19:43:10|30.52|30.22|30.45|30.37|30.52|30.37|30.45|30.21|2
1744314200000|2025-04-10 19:43:20|30.56|30.48|30.56|30.48|30.56|30.48|30.56|30.48|0
1744314210000|2025-04-10 19:43:30|30.54|30.46|30.66|30.41|30.66|30.46|30.54|30.38|2
1744314220000|2025-04-10 19:43:40|30.63|30.38|30.69|30.44|30.71|30.44|30.63|30.38|1
1744314230000|2025-04-10 19:43:50|30.75|30.45|30.81|30.56|30.81|30.56|30.73|30.45|2
1744314240000|2025-04-10 19:44:00|30.85|30.55|30.83|30.53|30.85|30.58|30.83|30.53|0
1744314250000|2025-04-10 19:44:10|30.76|30.51|30.81|30.51|30.81|30.51|30.76|30.49|0
1744314260000|2025-04-10 19:44:20|30.79|30.49|30.81|30.51|30.81|30.51|30.79|30.49|0
1744314270000|2025-04-10 19:44:30|30.83|30.53|30.84|30.54|30.88|30.58|30.83|30.53|0
1744314290000|2025-04-10 19:44:50|30.88|30.58|30.83|30.53|30.89|30.59|30.83|30.53|0
1744314300000|2025-04-10 19:45:00|30.79|30.49|30.78|30.48|30.83|30.53|30.78|30.48|0
1744314310000|2025-04-10 19:45:10|30.8|30.5|30.95|30.65|30.95|30.65|30.8|30.5|0
1744314320000|2025-04-10 19:45:20|30.93|30.63|30.93|30.68|30.95|30.68|30.93|30.63|0
1744314330000|2025-04-10 19:45:30|30.95|30.65|30.91|30.61|30.95|30.7|30.9|30.6|0
1744314340000|2025-04-10 19:45:40|30.89|30.59|30.88|30.63|30.97|30.7|30.88|30.59|0
1744314350000|2025-04-10 19:45:50|30.87|30.57|30.68|30.38|30.87|30.57|30.68|30.38|0
1744314360000|2025-04-10 19:46:00|30.7|30.4|30.81|30.51|30.85|30.55|30.7|30.4|2
1744314370000|2025-04-10 19:46:10|30.83|30.53|30.79|30.49|30.83|30.53|30.77|30.47|0
1744314380000|2025-04-10 19:46:20|30.74|30.45|30.71|30.41|30.76|30.46|30.7|30.41|1
1744314390000|2025-04-10 19:46:30|30.67|30.37|30.76|30.46|30.81|30.51|30.67|30.37|0
1744314400000|2025-04-10 19:46:40|30.74|30.44|30.79|30.49|30.79|30.49|30.74|30.44|0
1744314410000|2025-04-10 19:46:50|30.78|30.48|30.78|30.48|30.84|30.54|30.75|30.45|0
1744314420000|2025-04-10 19:47:00|30.75|30.45|30.77|30.47|30.77|30.47|30.71|30.41|0
1744314430000|2025-04-10 19:47:10|30.75|30.45|30.78|30.48|30.78|30.48|30.73|30.43|0
1744314440000|2025-04-10 19:47:20|30.76|30.46|30.78|30.48|30.78|30.48|30.71|30.41|0
1744314450000|2025-04-10 19:47:30|30.82|30.52|30.75|30.45|30.82|30.52|30.75|30.45|0
1744314460000|2025-04-10 19:47:40|30.73|30.43|30.75|30.45|30.76|30.46|30.73|30.43|0
1744314470000|2025-04-10 19:47:50|30.73|30.43|30.8|30.5|30.82|30.52|30.73|30.43|0
1744314480000|2025-04-10 19:48:00|30.79|30.49|30.79|30.49|30.79|30.49|30.79|30.49|0
1744314490000|2025-04-10 19:48:10|30.75|30.45|30.75|30.45|30.78|30.48|30.75|30.45|0
1744314500000|2025-04-10 19:48:20|30.71|30.41|30.76|30.46|30.76|30.46|30.71|30.41|0
1744314510000|2025-04-10 19:48:30|30.78|30.48|30.83|30.53|30.83|30.53|30.78|30.48|0
1744314520000|2025-04-10 19:48:40|30.85|30.58|30.8|30.5|30.85|30.58|30.78|30.5|0
1744314530000|2025-04-10 19:48:50|30.76|30.46|30.8|30.5|30.8|30.5|30.75|30.45|0
1744314540000|2025-04-10 19:49:00|30.83|30.53|30.8|30.5|30.83|30.53|30.78|30.5|0
1744314550000|2025-04-10 19:49:10|30.82|30.52|30.83|30.53|30.83|30.53|30.82|30.52|0
1744314560000|2025-04-10 19:49:20|30.88|30.58|30.85|30.55|30.88|30.6|30.85|30.55|0
1744314570000|2025-04-10 19:49:30|30.83|30.58|30.77|30.47|30.83|30.58|30.77|30.47|0
1744314580000|2025-04-10 19:49:40|30.71|30.41|30.71|30.41|30.71|30.43|30.68|30.39|0
1744314590000|2025-04-10 19:49:50|30.76|30.46|30.82|30.52|30.82|30.52|30.74|30.44|0
1744314600000|2025-04-10 19:50:00|30.83|30.53|30.54|30.24|30.83|30.53|30.52|30.24|0
1744314610000|2025-04-10 19:50:10|30.56|30.26|30.63|30.33|30.63|30.33|30.54|30.24|0
1744314620000|2025-04-10 19:50:20|30.61|30.36|30.59|30.29|30.64|30.36|30.59|30.29|0
1744314630000|2025-04-10 19:50:30|30.61|30.31|30.56|30.26|30.61|30.31|30.54|30.24|0
1744314640000|2025-04-10 19:50:40|30.54|30.24|30.52|30.22|30.56|30.26|30.52|30.22|0
1744314650000|2025-04-10 19:50:50|30.5|30.2|30.34|30.04|30.5|30.2|30.34|30.04|0
1744314660000|2025-04-10 19:51:00|30.36|30.06|30.41|30.11|30.43|30.13|30.26|29.96|13
1744314670000|2025-04-10 19:51:10|30.43|30.13|30.35|30.05|30.48|30.18|30.33|30.05|3
1744314680000|2025-04-10 19:51:20|30.33|30.03|30.25|29.95|30.33|30.03|30.25|29.95|0
1744314690000|2025-04-10 19:51:30|30.22|29.92|30.26|29.96|30.26|29.97|30.2|29.9|1
1744314700000|2025-04-10 19:51:40|30.23|29.98|30.15|29.85|30.25|29.98|30.15|29.85|0
1744314710000|2025-04-10 19:51:50|30.17|29.87|30.2|29.9|30.2|29.9|30.13|29.85|0
1744314720000|2025-04-10 19:52:00|30.17|29.92|30.22|29.92|30.22|29.92|30.15|29.85|0
1744314730000|2025-04-10 19:52:10|30.2|29.9|30.1|29.8|30.26|29.98|30.1|29.8|2
1744314740000|2025-04-10 19:52:20|30.09|29.79|30.12|29.82|30.12|29.82|30.09|29.79|0
1744314750000|2025-04-10 19:52:30|30.11|29.81|30.16|29.86|30.16|29.86|30.09|29.79|0
1744314760000|2025-04-10 19:52:40|30.21|29.91|30.18|29.88|30.21|29.91|30.18|29.88|0
1744314770000|2025-04-10 19:52:50|30.19|29.89|30.1|29.8|30.19|29.89|30.06|29.76|0
1744314780000|2025-04-10 19:53:00|30.09|29.79|30.17|29.87|30.17|29.87|30.09|29.79|0
1744314790000|2025-04-10 19:53:10|30.16|29.86|30.09|29.79|30.16|29.86|30.09|29.79|0
1744314810000|2025-04-10 19:53:30|30.05|29.75|30.09|29.79|30.09|29.82|30.04|29.75|0
1744314820000|2025-04-10 19:53:40|30.06|29.81|30.04|29.79|30.07|29.81|30.04|29.77|0
1744314830000|2025-04-10 19:53:50|30.07|29.82|30.09|29.84|30.09|29.84|30.07|29.79|0
1744314840000|2025-04-10 19:54:00|30.11|29.81|30.05|29.8|30.11|29.81|30.05|29.78|0
1744314850000|2025-04-10 19:54:10|30.07|29.77|29.91|29.83|30.07|29.85|29.91|29.75|0
1744314860000|2025-04-10 19:54:20|29.93|29.85|30|29.7|30.02|29.85|29.93|29.68|7
1744314870000|2025-04-10 19:54:30|29.98|29.68|30.02|29.72|30.02|29.72|29.98|29.68|0
1744314880000|2025-04-10 19:54:40|30|29.75|30.06|29.76|30.11|29.81|30|29.75|0
1744314890000|2025-04-10 19:54:50|29.97|29.72|30.01|29.76|30.02|29.82|29.9|29.67|4
1744314900000|2025-04-10 19:55:00|29.92|29.62|30.34|30.04|30.39|30.09|29.86|29.61|2
1744314910000|2025-04-10 19:55:10|30.39|30.09|30.32|30.02|30.39|30.09|30.15|29.85|0
1744314920000|2025-04-10 19:55:20|30.34|30.04|30.16|29.86|30.36|30.06|30.16|29.86|0
1744314930000|2025-04-10 19:55:30|30.21|29.91|30.09|29.79|30.21|29.91|30.09|29.79|0
1744314940000|2025-04-10 19:55:40|30.11|29.81|30.02|29.72|30.11|29.81|30|29.7|0
1744314950000|2025-04-10 19:55:50|30.07|29.77|29.95|29.7|30.07|29.77|29.95|29.7|0
1744314960000|2025-04-10 19:56:00|30|29.76|30.02|29.72|30.06|29.76|30|29.72|0
1744314970000|2025-04-10 19:56:10|29.97|29.67|29.86|29.56|29.97|29.67|29.86|29.56|0
1744314980000|2025-04-10 19:56:20|29.83|29.58|29.84|29.54|29.86|29.58|29.81|29.51|0
1744314990000|2025-04-10 19:56:30|29.82|29.52|29.7|29.45|29.82|29.52|29.7|29.45|0
1744315000000|2025-04-10 19:56:40|29.72|29.42|29.67|29.42|29.72|29.42|29.67|29.42|0
1744315010000|2025-04-10 19:56:50|29.59|29.51|29.72|29.47|29.72|29.53|29.59|29.47|0
1744315020000|2025-04-10 19:57:00|29.7|29.45|29.7|29.45|29.7|29.61|29.69|29.45|2
1744315030000|2025-04-10 19:57:10|29.72|29.47|29.72|29.47|29.72|29.47|29.7|29.45|0
1744315040000|2025-04-10 19:57:20|29.7|29.45|29.63|29.33|29.72|29.47|29.62|29.32|7
1744315050000|2025-04-10 19:57:30|29.64|29.34|29.66|29.36|29.68|29.38|29.64|29.34|0
1744315060000|2025-04-10 19:57:40|29.68|29.38|29.68|29.38|29.68|29.46|29.54|29.35|2
1744315070000|2025-04-10 19:57:50|29.67|29.37|29.65|29.35|29.67|29.37|29.6|29.3|1
1744315080000|2025-04-10 19:58:00|29.68|29.38|29.67|29.37|29.7|29.4|29.67|29.37|1
1744315090000|2025-04-10 19:58:10|29.64|29.34|29.64|29.34|29.64|29.34|29.64|29.34|0
1744315100000|2025-04-10 19:58:20|29.66|29.36|29.66|29.36|29.66|29.36|29.66|29.36|0
1744315110000|2025-04-10 19:58:30|29.67|29.37|29.63|29.33|29.69|29.39|29.63|29.33|3
1744315120000|2025-04-10 19:58:40|29.65|29.35|29.67|29.37|29.67|29.37|29.65|29.35|0
1744315130000|2025-04-10 19:58:50|29.66|29.36|29.67|29.37|29.67|29.37|29.66|29.36|0
1744315140000|2025-04-10 19:59:00|29.66|29.36|29.7|29.4|29.7|29.4|29.66|29.36|2
1744315150000|2025-04-10 19:59:10|29.66|29.36|29.62|29.32|29.67|29.37|29.62|29.32|0
1744315160000|2025-04-10 19:59:20|29.64|29.39|29.62|29.32|29.66|29.39|29.62|29.32|0
1744315170000|2025-04-10 19:59:30|29.39|29.09|29.54|29.29|29.57|29.29|29.39|29.09|0
1744315180000|2025-04-10 19:59:40|29.56|29.26|29.38|29.13|29.61|29.4|29.32|29.05|0
1744315190000|2025-04-10 19:59:50|29.49|29.24|29.32|29.02|29.52|29.32|29.24|28.94|0
1744315200000|2025-04-10 20:00:00|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1744330500000|2025-04-11 00:15:00|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1744330520000|2025-04-11 00:15:20|30.5|30.2|31.63|31.33|31.63|31.33|30.21|29.91|16
1744330530000|2025-04-11 00:15:30|31.61|31.31|31.61|31.31|31.61|31.31|31.61|31.31|8
1744330740000|2025-04-11 00:19:00|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1744330780000|2025-04-11 00:19:40|30.26|29.96|30.27|29.97|30.27|29.97|30.26|29.96|0
1744330800000|2025-04-11 00:20:00|30.25|29.95|30.27|29.97|30.27|29.97|30.25|29.95|0
1744330810000|2025-04-11 00:20:10|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1744330830000|2025-04-11 00:20:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1744330880000|2025-04-11 00:21:20|30.28|29.98|30.3|30|30.3|30|30.28|29.98|0
1744330890000|2025-04-11 00:21:30|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1744330910000|2025-04-11 00:21:50|30.29|29.99|30.26|29.96|30.29|29.99|30.26|29.96|0
1744331160000|2025-04-11 00:26:00|30.44|30.14|30.44|30.14|30.44|30.14|30.44|30.14|0
1744331170000|2025-04-11 00:26:10|30.24|29.94|30.27|29.97|30.27|29.97|30.24|29.94|0
1744331180000|2025-04-11 00:26:20|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1744331190000|2025-04-11 00:26:30|30.24|29.94|30.27|29.97|30.27|29.97|30.24|29.94|0
1744331200000|2025-04-11 00:26:40|30.28|29.98|30.44|30.14|30.44|30.14|30.28|29.98|0
1744331210000|2025-04-11 00:26:50|30.49|30.19|30.56|30.26|30.56|30.26|30.49|30.19|0
1744331220000|2025-04-11 00:27:00|30.58|30.28|30.3|30|30.58|30.28|30.24|29.94|0
1744331230000|2025-04-11 00:27:10|30.34|30.04|30.34|30.04|30.34|30.04|30.34|30.04|0
1744331240000|2025-04-11 00:27:20|30.35|30.05|30.25|29.95|30.35|30.05|30.24|29.94|0
1744331250000|2025-04-11 00:27:30|30.22|29.92|30.23|29.93|30.23|29.93|30.22|29.92|0
1744331260000|2025-04-11 00:27:40|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1744331270000|2025-04-11 00:27:50|30.39|30.09|30.37|30.07|30.39|30.09|30.37|30.07|0
1744331280000|2025-04-11 00:28:00|30.35|30.05|30.37|30.07|30.37|30.07|30.35|30.05|0
1744331300000|2025-04-11 00:28:20|30.24|29.94|30.25|29.95|30.25|29.95|30.24|29.94|0
1744331310000|2025-04-11 00:28:30|30.27|29.97|30.39|30.09|30.41|30.11|30.26|29.96|0
1744331320000|2025-04-11 00:28:40|30.44|30.14|30.42|30.12|30.44|30.14|30.42|30.12|0
1744331350000|2025-04-11 00:29:10|30.27|29.97|30.3|30|30.3|30|30.27|29.97|0
1744331360000|2025-04-11 00:29:20|30.31|30.01|30.46|30.16|30.46|30.16|30.31|30.01|0
1744331380000|2025-04-11 00:29:40|30.48|30.18|30.48|30.18|30.48|30.18|30.48|30.18|0
1744331390000|2025-04-11 00:29:50|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1744331400000|2025-04-11 00:30:00|30.48|30.18|30.49|30.19|30.49|30.19|30.48|30.18|0
1744331410000|2025-04-11 00:30:10|30.32|30.02|30.34|30.04|30.36|30.06|30.32|30.02|0
1744331420000|2025-04-11 00:30:20|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1744331430000|2025-04-11 00:30:30|30.46|30.16|30.32|30.02|30.49|30.19|30.32|30.02|0
1744331440000|2025-04-11 00:30:40|30.34|30.04|30.48|30.18|30.48|30.18|30.31|30.01|0
1744331450000|2025-04-11 00:30:50|30.29|29.99|30.31|30.01|30.31|30.01|30.29|29.99|0
1744331460000|2025-04-11 00:31:00|30.3|30|30.31|30.01|30.47|30.17|30.29|29.99|0
1744331550000|2025-04-11 00:32:30|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1744331560000|2025-04-11 00:32:40|30.44|30.14|30.34|30.04|30.44|30.14|30.32|30.02|0
1744331580000|2025-04-11 00:33:00|30.35|30.05|30.48|30.18|30.48|30.18|30.35|30.05|0
1744331590000|2025-04-11 00:33:10|30.49|30.19|30.48|30.18|30.51|30.21|30.48|30.18|0
1744331610000|2025-04-11 00:33:30|30.49|30.19|30.51|30.21|30.51|30.21|30.49|30.19|0
1744331630000|2025-04-11 00:33:50|30.52|30.22|30.48|30.18|30.52|30.22|30.48|30.18|0
1744331640000|2025-04-11 00:34:00|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1744331650000|2025-04-11 00:34:10|30.35|30.05|30.35|30.05|30.38|30.08|30.35|30.05|0
1744331690000|2025-04-11 00:34:50|30.5|30.2|30.48|30.18|30.5|30.2|30.48|30.18|0
1744331700000|2025-04-11 00:35:00|30.49|30.19|30.32|30.02|30.5|30.2|30.32|30.02|0
1744331710000|2025-04-11 00:35:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1744331720000|2025-04-11 00:35:20|30.28|29.98|30.22|29.92|30.44|30.14|30.22|29.92|0
1744331730000|2025-04-11 00:35:30|30.25|29.95|30.3|30|30.3|30|30.25|29.95|0
1744331820000|2025-04-11 00:37:00|30.34|30.04|30.36|30.06|30.36|30.06|30.34|30.04|0
1744331840000|2025-04-11 00:37:20|30.34|30.04|30.34|30.04|30.34|30.04|30.33|30.03|0
1744331860000|2025-04-11 00:37:40|30.33|30.03|30.34|30.04|30.34|30.04|30.33|30.03|0
1744331870000|2025-04-11 00:37:50|30.33|30.03|30.32|30.02|30.36|30.06|30.32|30.02|0
1744331890000|2025-04-11 00:38:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1744331920000|2025-04-11 00:38:40|30.33|30.03|30.42|30.12|30.42|30.12|30.33|30.03|0
1744331930000|2025-04-11 00:38:50|30.4|30.1|30.27|29.97|30.4|30.1|30.27|29.97|0
1744331950000|2025-04-11 00:39:10|30.3|30|30.3|30|30.3|30|30.3|30|0
1744331960000|2025-04-11 00:39:20|30.27|29.97|30.3|30|30.3|30|30.27|29.97|0
1744331970000|2025-04-11 00:39:30|30.25|29.95|30.16|29.86|30.25|29.95|30.16|29.86|0
1744331980000|2025-04-11 00:39:40|30.26|29.96|30.27|29.97|30.29|29.99|30.26|29.96|0
1744331990000|2025-04-11 00:39:50|30.29|29.99|30.07|29.77|30.29|29.99|30.05|29.75|0
1744332000000|2025-04-11 00:40:00|30.05|29.75|30.36|30.06|30.38|30.08|30.03|29.73|0
1744332010000|2025-04-11 00:40:10|30.37|30.07|30.37|30.07|30.37|30.07|30.35|30.05|0
1744332020000|2025-04-11 00:40:20|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1744332050000|2025-04-11 00:40:50|30.35|30.05|30.35|30.05|30.35|30.05|30.35|30.05|0
1744332060000|2025-04-11 00:41:00|30.37|30.07|30.38|30.08|30.38|30.08|30.37|30.07|0
1744332070000|2025-04-11 00:41:10|30.37|30.07|30.31|30.01|30.37|30.07|30.31|30.01|0
1744332090000|2025-04-11 00:41:30|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1744332100000|2025-04-11 00:41:40|30.31|30.01|30.31|30.01|30.31|30.01|30.31|30.01|0
1744332130000|2025-04-11 00:42:10|30.33|30.03|30.59|30.29|30.59|30.29|30.33|30.03|0
1744332140000|2025-04-11 00:42:20|30.65|30.35|30.67|30.37|30.67|30.37|30.65|30.35|0
1744332160000|2025-04-11 00:42:40|30.65|30.35|30.59|30.29|30.68|30.38|30.59|30.29|0
1744332190000|2025-04-11 00:43:10|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332200000|2025-04-11 00:43:20|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1744332220000|2025-04-11 00:43:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332260000|2025-04-11 00:44:20|30.35|30.05|30.4|30.1|30.41|30.11|30.35|30.05|0
1744332270000|2025-04-11 00:44:30|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|1
1744332280000|2025-04-11 00:44:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332300000|2025-04-11 00:45:00|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1744332320000|2025-04-11 00:45:20|30.6|30.3|30.59|30.29|30.6|30.3|30.59|30.29|0
1744332330000|2025-04-11 00:45:30|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332340000|2025-04-11 00:45:40|30.59|30.29|30.6|30.3|30.6|30.3|30.59|30.29|0
1744332350000|2025-04-11 00:45:50|30.59|30.29|30.6|30.3|30.6|30.3|30.59|30.29|0
1744332360000|2025-04-11 00:46:00|30.63|30.33|30.71|30.41|30.71|30.41|30.62|30.32|0
1744332380000|2025-04-11 00:46:20|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332490000|2025-04-11 00:48:10|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1744332510000|2025-04-11 00:48:30|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332550000|2025-04-11 00:49:10|30.58|30.28|30.58|30.28|30.58|30.28|30.58|30.28|0
1744332580000|2025-04-11 00:49:40|30.6|30.3|30.6|30.3|30.6|30.3|30.6|30.3|0
1744332610000|2025-04-11 00:50:10|30.58|30.28|30.59|30.29|30.59|30.29|30.58|30.28|0
1744332650000|2025-04-11 00:50:50|30.62|30.32|30.6|30.3|30.62|30.32|30.6|30.3|0
1744332660000|2025-04-11 00:51:00|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1744332690000|2025-04-11 00:51:30|30.59|30.29|30.59|30.29|30.59|30.29|30.59|30.29|0
1744332710000|2025-04-11 00:51:50|30.64|30.34|30.64|30.34|30.64|30.34|30.64|30.34|0
1744332750000|2025-04-11 00:52:30|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1744332770000|2025-04-11 00:52:50|30.75|30.45|30.75|30.45|30.75|30.45|30.75|30.45|0
1744332810000|2025-04-11 00:53:30|30.73|30.43|30.73|30.43|30.73|30.43|30.73|30.43|0
1744332860000|2025-04-11 00:54:20|30.62|30.32|30.62|30.32|30.62|30.32|30.62|30.32|0
1744332900000|2025-04-11 00:55:00|30.48|30.18|30.5|30.2|30.52|30.22|30.48|30.18|0
1744332910000|2025-04-11 00:55:10|30.48|30.18|30.48|30.18|30.48|30.18|30.48|30.18|0
1744332920000|2025-04-11 00:55:20|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1744332960000|2025-04-11 00:56:00|30.48|30.18|30.51|30.21|30.51|30.21|30.48|30.18|0
1744332970000|2025-04-11 00:56:10|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1744332990000|2025-04-11 00:56:30|30.48|30.18|30.48|30.18|30.48|30.18|30.48|30.18|0
1744333010000|2025-04-11 00:56:50|30.47|30.17|30.47|30.17|30.47|30.17|30.47|30.17|0
1744333020000|2025-04-11 00:57:00|30.45|30.2|30.47|30.17|30.47|30.2|30.42|30.15|0
1744333030000|2025-04-11 00:57:10|30.42|30.15|30.4|30.15|30.45|30.15|30.4|30.15|0
1744333130000|2025-04-11 00:58:50|30.45|30.11|30.41|30.11|30.45|30.11|30.41|30.11|0
1744333140000|2025-04-11 00:59:00|30.51|30.21|30.41|30.11|30.51|30.21|30.4|30.1|0
1744333190000|2025-04-11 00:59:50|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1744333200000|2025-04-11 01:00:00|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1744333210000|2025-04-11 01:00:10|30.41|30.11|30.64|30.34|30.64|30.34|30.14|29.84|1
1744333230000|2025-04-11 01:00:30|30.34|30.04|30.19|29.89|30.34|30.04|30.15|29.85|2
1744333240000|2025-04-11 01:00:40|30.17|29.87|30.28|29.98|30.29|29.99|30.17|29.87|6
1744333270000|2025-04-11 01:01:10|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|0
1744333290000|2025-04-11 01:01:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1744333300000|2025-04-11 01:01:40|30.24|29.94|30.24|29.94|30.24|29.94|30.24|29.94|0
1744333320000|2025-04-11 01:02:00|30.63|30.33|30.24|29.94|30.63|30.33|30.24|29.94|0
1744333340000|2025-04-11 01:02:20|30.56|30.26|30.56|30.26|30.56|30.26|30.56|30.26|0
1744333350000|2025-04-11 01:02:30|30.63|30.33|30.63|30.33|30.63|30.33|30.63|30.33|0
1744333360000|2025-04-11 01:02:40|30.26|29.96|30.26|29.96|30.26|29.96|30.26|29.96|0
1744333380000|2025-04-11 01:03:00|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|1
1744333430000|2025-04-11 01:03:50|30.25|29.95|30.25|29.95|30.25|29.95|30.25|29.95|0
1744333460000|2025-04-11 01:04:20|30.4|30.1|30.27|29.97|30.4|30.1|30.27|29.97|0
1744333520000|2025-04-11 01:05:20|30.09|29.79|30.08|29.78|30.09|29.79|30.08|29.78|0
1744333530000|2025-04-11 01:05:30|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1744333540000|2025-04-11 01:05:40|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1744333560000|2025-04-11 01:06:00|30.43|30.13|30.48|30.18|30.48|30.18|30.43|30.13|0
1744333610000|2025-04-11 01:06:50|30.46|30.16|30.43|30.13|30.46|30.16|30.43|30.13|0
1744333640000|2025-04-11 01:07:20|30.46|30.16|30.46|30.16|30.46|30.16|30.46|30.16|0
1744333650000|2025-04-11 01:07:30|30.48|30.18|30.43|30.13|30.48|30.18|30.43|30.13|0
1744333660000|2025-04-11 01:07:40|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1744333730000|2025-04-11 01:08:50|30.38|30.08|30.38|30.08|30.38|30.08|30.38|30.08|0
1744333770000|2025-04-11 01:09:30|30.41|30.11|30.41|30.11|30.41|30.11|30.41|30.11|0
1744333850000|2025-04-11 01:10:50|30.38|30.08|30.38|30.08|30.38|30.08|30.36|30.06|0
1744333860000|2025-04-11 01:11:00|30.37|30.07|30.35|30.05|30.37|30.07|30.35|30.05|0
1744333870000|2025-04-11 01:11:10|30.33|30.03|30.33|30.03|30.33|30.03|30.33|30.03|0
1744333880000|2025-04-11 01:11:20|30.32|30.02|30.24|29.94|30.32|30.02|30.24|29.94|0
1744333900000|2025-04-11 01:11:40|30.2|29.9|30.2|29.9|30.2|29.9|30.2|29.9|0
1744333940000|2025-04-11 01:12:20|30.22|29.92|30.24|29.94|30.26|29.96|30.22|29.92|0
1744333960000|2025-04-11 01:12:40|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1744334010000|2025-04-11 01:13:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1744334040000|2025-04-11 01:14:00|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1744334080000|2025-04-11 01:14:40|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1744334130000|2025-04-11 01:15:30|30.16|29.86|30.16|29.86|30.16|29.86|29.77|29.47|0
1744334140000|2025-04-11 01:15:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1744334150000|2025-04-11 01:15:50|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1744334250000|2025-04-11 01:17:30|30.05|29.75|30.03|29.73|30.05|29.75|30.03|29.73|0
1744334260000|2025-04-11 01:17:40|30.09|29.79|30.13|29.83|30.13|29.83|30.09|29.79|0
1744334280000|2025-04-11 01:18:00|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1744334290000|2025-04-11 01:18:10|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1744334310000|2025-04-11 01:18:30|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1744334350000|2025-04-11 01:19:10|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1744334370000|2025-04-11 01:19:30|30.07|29.77|30.04|29.74|30.07|29.77|30.04|29.74|0
1744334410000|2025-04-11 01:20:10|29.62|29.32|30.05|29.75|30.05|29.75|29.62|29.32|0
1744334440000|2025-04-11 01:20:40|30.03|29.73|30.03|29.73|30.03|29.73|30.03|29.73|0
1744334490000|2025-04-11 01:21:30|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1744334740000|2025-04-11 01:25:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1744334770000|2025-04-11 01:26:10|30.5|30.2|30.5|30.2|30.5|30.2|30.5|30.2|0
1744334800000|2025-04-11 01:26:40|30.11|29.81|30.11|29.81|30.11|29.81|30.11|29.81|0
1744334850000|2025-04-11 01:27:30|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1744334860000|2025-04-11 01:27:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744334920000|2025-04-11 01:28:40|29.92|29.62|29.9|29.6|29.92|29.62|29.9|29.6|0
1744334940000|2025-04-11 01:29:00|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744335010000|2025-04-11 01:30:10|29.99|29.69|29.97|29.67|29.99|29.69|29.97|29.67|0
1744335040000|2025-04-11 01:30:40|29.96|29.66|29.94|29.64|29.96|29.66|29.94|29.64|0
1744335060000|2025-04-11 01:31:00|29.92|29.62|29.87|29.57|29.92|29.62|29.87|29.57|0
1744335080000|2025-04-11 01:31:20|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1744335090000|2025-04-11 01:31:30|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1744335100000|2025-04-11 01:31:40|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1744335160000|2025-04-11 01:32:40|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1744335170000|2025-04-11 01:32:50|29.86|29.56|29.9|29.6|29.9|29.6|29.86|29.56|0
1744335180000|2025-04-11 01:33:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1744335250000|2025-04-11 01:34:10|30.07|29.77|30.07|29.77|30.07|29.77|30.07|29.77|0
1744335280000|2025-04-11 01:34:40|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1744335300000|2025-04-11 01:35:00|30.1|29.8|30.14|29.84|30.14|29.84|30.1|29.8|0
1744335330000|2025-04-11 01:35:30|30.12|29.82|30.12|29.82|30.12|29.82|30.12|29.82|0
1744335390000|2025-04-11 01:36:30|30.09|29.79|30.09|29.79|30.09|29.79|30.09|29.79|0
1744335420000|2025-04-11 01:37:00|30.16|29.86|30.16|29.86|30.16|29.86|30.16|29.86|0
1744335450000|2025-04-11 01:37:30|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1744335510000|2025-04-11 01:38:30|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335580000|2025-04-11 01:39:40|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1744335610000|2025-04-11 01:40:10|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335620000|2025-04-11 01:40:20|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1744335680000|2025-04-11 01:41:20|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335690000|2025-04-11 01:41:30|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1744335730000|2025-04-11 01:42:10|30.17|29.87|30.14|29.84|30.17|29.87|30.14|29.84|0
1744335740000|2025-04-11 01:42:20|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335760000|2025-04-11 01:42:40|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744335770000|2025-04-11 01:42:50|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335800000|2025-04-11 01:43:20|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744335840000|2025-04-11 01:44:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335890000|2025-04-11 01:44:50|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744335900000|2025-04-11 01:45:00|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335920000|2025-04-11 01:45:20|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744335940000|2025-04-11 01:45:40|30.17|29.87|30.17|29.87|30.17|29.87|30.17|29.87|0
1744335960000|2025-04-11 01:46:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744335970000|2025-04-11 01:46:10|30.15|29.85|30.14|29.84|30.17|29.87|30.14|29.84|0
1744335980000|2025-04-11 01:46:20|30.15|29.85|30.17|29.87|30.17|29.87|30.15|29.85|0
1744336000000|2025-04-11 01:46:40|30.13|29.83|30.13|29.83|30.13|29.83|30.13|29.83|0
1744336030000|2025-04-11 01:47:10|30.08|29.78|30.04|29.74|30.08|29.78|30.04|29.74|0
1744336050000|2025-04-11 01:47:30|30.02|29.72|30.02|29.72|30.02|29.72|30.02|29.72|0
1744336080000|2025-04-11 01:48:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|0
1744336120000|2025-04-11 01:48:40|29.93|29.63|29.89|29.59|29.93|29.63|29.89|29.59|0
1744336130000|2025-04-11 01:48:50|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1744336140000|2025-04-11 01:49:00|29.89|29.59|29.91|29.61|29.91|29.61|29.89|29.59|0
1744336150000|2025-04-11 01:49:10|29.97|29.67|29.94|29.64|29.97|29.67|29.94|29.64|0
1744336160000|2025-04-11 01:49:20|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744336190000|2025-04-11 01:49:50|29.9|29.6|29.86|29.61|29.9|29.61|29.86|29.6|0
1744336210000|2025-04-11 01:50:10|29.91|29.66|29.94|29.64|29.94|29.66|29.91|29.64|0
1744336230000|2025-04-11 01:50:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744336240000|2025-04-11 01:50:40|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1744336270000|2025-04-11 01:51:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|1
1744336280000|2025-04-11 01:51:20|29.75|29.45|29.78|29.48|29.78|29.48|29.75|29.45|0
1744336300000|2025-04-11 01:51:40|29.77|29.47|29.78|29.48|29.78|29.48|29.77|29.47|0
1744336310000|2025-04-11 01:51:50|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1744336330000|2025-04-11 01:52:10|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1744336350000|2025-04-11 01:52:30|29.75|29.45|29.73|29.43|29.75|29.45|29.73|29.43|0
1744336410000|2025-04-11 01:53:30|29.75|29.45|29.8|29.5|29.8|29.5|29.75|29.45|0
1744336420000|2025-04-11 01:53:40|29.77|29.47|29.75|29.45|29.77|29.47|29.75|29.45|0
1744336470000|2025-04-11 01:54:30|29.8|29.5|29.77|29.47|29.8|29.5|29.77|29.47|0
1744336490000|2025-04-11 01:54:50|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1744336500000|2025-04-11 01:55:00|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1744336510000|2025-04-11 01:55:10|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744336520000|2025-04-11 01:55:20|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1744336530000|2025-04-11 01:55:30|29.81|29.51|29.8|29.5|29.81|29.51|29.8|29.5|0
1744336550000|2025-04-11 01:55:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1744336580000|2025-04-11 01:56:20|29.59|29.51|29.54|29.29|29.67|29.51|29.54|29.29|0
1744336590000|2025-04-11 01:56:30|29.56|29.31|29.64|29.34|29.64|29.34|29.56|29.31|0
1744336610000|2025-04-11 01:56:50|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|1
1744336620000|2025-04-11 01:57:00|29.85|29.55|29.87|29.57|29.87|29.57|29.85|29.55|0
1744336630000|2025-04-11 01:57:10|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1744336640000|2025-04-11 01:57:20|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744336650000|2025-04-11 01:57:30|29.91|29.61|29.89|29.59|29.91|29.61|29.89|29.59|0
1744336660000|2025-04-11 01:57:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1744336670000|2025-04-11 01:57:50|29.89|29.59|29.84|29.54|29.89|29.59|29.84|29.54|0
1744336740000|2025-04-11 01:59:00|30.13|29.83|30.3|30|30.33|30.03|30.13|29.83|0
1744336770000|2025-04-11 01:59:30|30.28|29.98|30.28|29.98|30.28|29.98|30.28|29.98|0
1744336780000|2025-04-11 01:59:40|30.27|29.97|30.26|29.96|30.28|29.98|30.26|29.96|0
1744336790000|2025-04-11 01:59:50|30.25|29.95|30.19|29.89|30.25|29.95|30.19|29.89|0
1744336800000|2025-04-11 02:00:00|30.14|29.84|30.14|29.84|30.14|29.84|30.14|29.84|0
1744336810000|2025-04-11 02:00:10|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1744336830000|2025-04-11 02:00:30|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1744336840000|2025-04-11 02:00:40|30.28|29.98|30.3|30|30.3|30|30.28|29.98|0
1744336850000|2025-04-11 02:00:50|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1744336860000|2025-04-11 02:01:00|30.3|30|30.3|30|30.3|30|30.3|30|0
1744336870000|2025-04-11 02:01:10|30.27|29.97|30.27|29.97|30.27|29.97|30.27|29.97|0
1744336880000|2025-04-11 02:01:20|30.3|30|30.3|30|30.3|30|30.3|30|0
1744336910000|2025-04-11 02:01:50|30.29|29.99|30.3|30|30.3|30|30.27|29.97|0
1744336930000|2025-04-11 02:02:10|30.33|30.03|30.3|30|30.33|30.03|30.3|30|0
1744337010000|2025-04-11 02:03:30|30.31|30.01|30.35|30.05|30.35|30.05|30.31|30.01|0
1744337020000|2025-04-11 02:03:40|30.4|30.1|30.4|30.1|30.43|30.13|30.4|30.1|0
1744337040000|2025-04-11 02:04:00|30.43|30.13|30.43|30.13|30.43|30.13|30.43|30.13|0
1744337110000|2025-04-11 02:05:10|30.45|30.15|30.41|30.11|30.45|30.15|30.41|30.11|0
1744337120000|2025-04-11 02:05:20|30.42|30.12|30.42|30.12|30.42|30.12|30.42|30.12|0
1744337130000|2025-04-11 02:05:30|30.4|30.1|30.4|30.1|30.4|30.1|30.4|30.1|0
1744337140000|2025-04-11 02:05:40|30.39|30.09|30.39|30.09|30.39|30.09|30.39|30.09|0
1744337150000|2025-04-11 02:05:50|30.42|30.12|30.47|30.17|30.47|30.17|30.42|30.12|0
1744337160000|2025-04-11 02:06:00|30.48|30.18|30.48|30.18|30.48|30.18|30.47|30.17|0
1744337170000|2025-04-11 02:06:10|30.49|30.19|30.49|30.19|30.49|30.19|30.49|30.19|0
1744337180000|2025-04-11 02:06:20|30.5|30.2|30.49|30.19|30.5|30.2|30.48|30.18|0
1744337190000|2025-04-11 02:06:30|30.52|30.22|30.51|30.21|30.52|30.22|30.5|30.2|0
1744337200000|2025-04-11 02:06:40|30.52|30.22|30.52|30.22|30.53|30.23|30.52|30.22|0
1744337210000|2025-04-11 02:06:50|30.1|29.8|30.11|29.81|30.11|29.81|30.1|29.8|0
1744337220000|2025-04-11 02:07:00|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1744337230000|2025-04-11 02:07:10|29.82|29.52|29.84|29.54|29.84|29.54|29.82|29.52|0
1744337240000|2025-04-11 02:07:20|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744337290000|2025-04-11 02:08:10|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|0
1744337310000|2025-04-11 02:08:30|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744337330000|2025-04-11 02:08:50|29.8|29.5|30.08|29.78|30.34|30.04|29.8|29.5|0
1744337470000|2025-04-11 02:11:10|30.06|29.76|29.82|29.52|30.06|29.76|29.82|29.52|0
1744337570000|2025-04-11 02:12:50|29.83|29.53|29.82|29.52|29.83|29.53|29.82|29.52|0
1744337580000|2025-04-11 02:13:00|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1744337600000|2025-04-11 02:13:20|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744337610000|2025-04-11 02:13:30|29.83|29.53|29.82|29.52|29.83|29.53|29.82|29.52|0
1744337620000|2025-04-11 02:13:40|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1744337640000|2025-04-11 02:14:00|29.83|29.53|29.82|29.52|29.83|29.53|29.82|29.52|1
1744337650000|2025-04-11 02:14:10|29.81|29.51|29.81|29.51|29.82|29.52|29.81|29.51|0
1744337660000|2025-04-11 02:14:20|29.82|29.52|29.82|29.52|29.82|29.52|29.81|29.51|0
1744337670000|2025-04-11 02:14:30|29.81|29.51|29.81|29.51|29.82|29.52|29.81|29.51|1
1744337680000|2025-04-11 02:14:40|29.82|29.52|29.74|29.66|29.82|29.66|29.74|29.52|4
1744337690000|2025-04-11 02:14:50|29.93|29.63|29.91|29.61|29.93|29.63|29.91|29.61|1
1744337700000|2025-04-11 02:15:00|29.88|29.58|29.87|29.57|29.88|29.58|29.87|29.57|0
1744337710000|2025-04-11 02:15:10|29.86|29.56|29.84|29.54|29.86|29.56|29.84|29.54|0
1744337720000|2025-04-11 02:15:20|29.85|29.55|29.86|29.56|29.86|29.56|29.85|29.55|0
1744337730000|2025-04-11 02:15:30|29.87|29.57|29.87|29.62|29.89|29.62|29.87|29.57|0
1744337740000|2025-04-11 02:15:40|29.89|29.64|29.89|29.64|29.89|29.64|29.89|29.64|0
1744337750000|2025-04-11 02:15:50|29.92|29.67|29.89|29.59|29.92|29.67|29.87|29.59|0
1744337760000|2025-04-11 02:16:00|29.87|29.62|29.87|29.62|29.89|29.62|29.87|29.59|0
1744337770000|2025-04-11 02:16:10|29.89|29.59|29.87|29.57|29.89|29.59|29.87|29.57|0
1744337790000|2025-04-11 02:16:30|29.88|29.58|29.96|29.66|29.96|29.66|29.88|29.58|1
1744337800000|2025-04-11 02:16:40|29.97|29.67|29.97|29.67|29.97|29.67|29.97|29.67|0
1744337810000|2025-04-11 02:16:50|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|0
1744337820000|2025-04-11 02:17:00|30.05|29.75|30.05|29.75|30.05|29.75|30.05|29.75|0
1744337850000|2025-04-11 02:17:30|30.04|29.74|30.03|29.73|30.04|29.74|30.03|29.73|0
1744337870000|2025-04-11 02:17:50|30.02|29.72|30.02|29.72|30.02|29.72|30|29.7|0
1744337880000|2025-04-11 02:18:00|30|29.7|30.02|29.72|30.02|29.72|30|29.7|0
1744337890000|2025-04-11 02:18:10|30|29.7|30|29.7|30.02|29.72|30|29.7|0
1744337900000|2025-04-11 02:18:20|29.99|29.69|29.97|29.67|30|29.7|29.97|29.67|0
1744337910000|2025-04-11 02:18:30|30.21|29.91|29.99|29.69|30.29|29.99|29.99|29.69|0
1744337920000|2025-04-11 02:18:40|30.01|29.71|30.01|29.71|30.01|29.71|29.99|29.69|0
1744337930000|2025-04-11 02:18:50|30|29.7|29.98|29.68|30.01|29.71|29.98|29.68|0
1744337940000|2025-04-11 02:19:00|30.01|29.71|29.98|29.68|30.01|29.73|29.98|29.68|0
1744337950000|2025-04-11 02:19:10|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1744337960000|2025-04-11 02:19:20|29.95|29.7|29.95|29.7|29.98|29.73|29.95|29.7|0
1744338010000|2025-04-11 02:20:10|30.08|29.83|30.08|29.83|30.08|29.83|30.08|29.83|0
1744338030000|2025-04-11 02:20:30|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|0
1744338130000|2025-04-11 02:22:10|30.1|29.85|30.1|29.85|30.1|29.85|30.1|29.85|0
1744338150000|2025-04-11 02:22:30|30.12|29.87|30.14|29.89|30.14|29.89|30.12|29.87|0
1744338160000|2025-04-11 02:22:40|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1744338260000|2025-04-11 02:24:20|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|4
1744338270000|2025-04-11 02:24:30|29.36|29.06|29.35|29.05|29.36|29.06|29.35|29.05|0
1744338280000|2025-04-11 02:24:40|29.32|29.02|29.31|29.01|29.32|29.02|29.31|29.01|0
1744338290000|2025-04-11 02:24:50|29.3|29|29.25|28.95|29.3|29|29.25|28.95|0
1744338300000|2025-04-11 02:25:00|29.24|28.94|29.2|28.9|29.24|28.94|29.2|28.9|0
1744338310000|2025-04-11 02:25:10|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|0
1744338340000|2025-04-11 02:25:40|29.35|29.05|29.31|29.01|29.35|29.05|29.31|29.01|0
1744338380000|2025-04-11 02:26:20|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|0
1744338430000|2025-04-11 02:27:10|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1744338440000|2025-04-11 02:27:20|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1744338570000|2025-04-11 02:29:30|29.41|29.11|29.41|29.11|29.42|29.12|29.41|29.11|0
1744338580000|2025-04-11 02:29:40|29.42|29.12|29.42|29.12|29.42|29.12|29.42|29.12|0
1744339370000|2025-04-11 02:42:50|29.28|28.98|29.26|28.96|29.28|28.98|29.26|28.96|0
1744340680000|2025-04-11 03:04:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1744340690000|2025-04-11 03:04:50|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1744340700000|2025-04-11 03:05:00|29.32|29.02|29.34|29.04|29.34|29.04|29.32|29.02|0
1744340710000|2025-04-11 03:05:10|29.36|29.06|29.36|29.06|29.37|29.07|29.36|29.06|0
1744340740000|2025-04-11 03:05:40|29.37|29.07|29.37|29.07|29.37|29.07|29.37|29.07|0
1744340750000|2025-04-11 03:05:50|29.39|29.09|29.3|29|29.39|29.09|29.3|29|0
1744341210000|2025-04-11 03:13:30|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744341330000|2025-04-11 03:15:30|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1744341390000|2025-04-11 03:16:30|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744341400000|2025-04-11 03:16:40|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1744341460000|2025-04-11 03:17:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744341490000|2025-04-11 03:18:10|29.09|28.79|29.08|28.78|29.09|28.79|29.08|28.78|0
1744341540000|2025-04-11 03:19:00|29.11|28.81|29.08|28.78|29.11|28.81|29.08|28.78|0
1744341580000|2025-04-11 03:19:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744341590000|2025-04-11 03:19:50|29.15|28.85|29.2|28.9|29.2|28.9|29.15|28.85|0
1744341600000|2025-04-11 03:20:00|29.21|28.91|29.18|28.88|29.21|28.91|29.18|28.88|0
1744341610000|2025-04-11 03:20:10|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1744341640000|2025-04-11 03:20:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744341670000|2025-04-11 03:21:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1744341700000|2025-04-11 03:21:40|29.13|28.83|29.08|28.78|29.13|28.83|29.08|28.78|0
1744341750000|2025-04-11 03:22:30|29.06|28.76|29.06|28.76|29.06|28.76|29.06|28.76|0
1744341800000|2025-04-11 03:23:20|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744341810000|2025-04-11 03:23:30|29.02|28.72|29.02|28.72|29.02|28.72|29.02|28.72|0
1744341820000|2025-04-11 03:23:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1744341830000|2025-04-11 03:23:50|29.06|28.76|29|28.7|29.06|28.76|29|28.7|0
1744341840000|2025-04-11 03:24:00|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744341880000|2025-04-11 03:24:40|29|28.7|29|28.7|29|28.7|29|28.7|0
1744342020000|2025-04-11 03:27:00|29.06|28.76|29|28.7|29.06|28.76|29|28.7|0
1744342030000|2025-04-11 03:27:10|29.06|28.76|29|28.7|29.06|28.76|29|28.7|0
1744342050000|2025-04-11 03:27:30|29.3|29|29.31|29.01|29.31|29.01|29.3|29|0
1744342080000|2025-04-11 03:28:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1744342090000|2025-04-11 03:28:10|29.22|28.92|29.22|28.92|29.22|28.92|29.22|28.92|0
1744342140000|2025-04-11 03:29:00|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1744342170000|2025-04-11 03:29:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1744342190000|2025-04-11 03:29:50|29.2|28.9|29.17|28.87|29.2|28.9|29.17|28.87|0
1744342200000|2025-04-11 03:30:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744342240000|2025-04-11 03:30:40|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1744342260000|2025-04-11 03:31:00|29.18|28.88|29.16|28.86|29.18|28.88|29.16|28.86|0
1744342370000|2025-04-11 03:32:50|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1744342380000|2025-04-11 03:33:00|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1744342390000|2025-04-11 03:33:10|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|0
1744342410000|2025-04-11 03:33:30|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1744342420000|2025-04-11 03:33:40|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|0
1744342440000|2025-04-11 03:34:00|29.44|29.14|29.43|29.13|29.44|29.14|29.43|29.13|0
1744342450000|2025-04-11 03:34:10|29.39|29.09|29.39|29.09|29.39|29.09|29.39|29.09|0
1744342480000|2025-04-11 03:34:40|29.38|29.08|29.38|29.08|29.38|29.08|29.38|29.08|0
1744342530000|2025-04-11 03:35:30|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|0
1744342540000|2025-04-11 03:35:40|29.52|29.22|29.57|29.27|29.57|29.27|29.52|29.22|0
1744342550000|2025-04-11 03:35:50|29.6|29.3|29.6|29.3|29.6|29.3|29.6|29.3|0
1744342580000|2025-04-11 03:36:20|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|0
1744342600000|2025-04-11 03:36:40|29.65|29.35|29.69|29.39|29.69|29.39|29.65|29.35|0
1744342620000|2025-04-11 03:37:00|29.67|29.37|29.67|29.37|29.67|29.37|29.67|29.37|0
1744342630000|2025-04-11 03:37:10|29.59|29.29|29.8|29.5|29.8|29.5|29.59|29.29|0
1744342640000|2025-04-11 03:37:20|29.71|29.41|29.69|29.39|29.71|29.41|29.69|29.39|0
1744342650000|2025-04-11 03:37:30|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1744342660000|2025-04-11 03:37:40|29.88|29.58|29.9|29.6|29.9|29.6|29.88|29.58|0
1744342680000|2025-04-11 03:38:00|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744342700000|2025-04-11 03:38:20|29.93|29.63|29.93|29.63|29.93|29.63|29.93|29.63|0
1744342720000|2025-04-11 03:38:40|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1744342780000|2025-04-11 03:39:40|29.95|29.65|29.93|29.63|29.95|29.65|29.93|29.63|0
1744342810000|2025-04-11 03:40:10|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1744342840000|2025-04-11 03:40:40|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1744342890000|2025-04-11 03:41:30|29.92|29.62|29.92|29.62|29.92|29.62|29.92|29.62|0
1744342900000|2025-04-11 03:41:40|29.9|29.6|29.9|29.6|29.9|29.6|29.9|29.6|0
1744342940000|2025-04-11 03:42:20|29.95|29.65|29.95|29.65|29.95|29.65|29.95|29.65|0
1744342960000|2025-04-11 03:42:40|29.91|29.61|29.91|29.61|29.91|29.61|29.91|29.61|0
1744343000000|2025-04-11 03:43:20|29.88|29.58|29.88|29.58|29.88|29.58|29.88|29.58|0
1744343070000|2025-04-11 03:44:30|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744343150000|2025-04-11 03:45:50|29.86|29.56|29.87|29.57|29.87|29.57|29.86|29.56|0
1744343180000|2025-04-11 03:46:20|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744343190000|2025-04-11 03:46:30|29.86|29.56|29.84|29.54|29.86|29.56|29.84|29.54|0
1744343200000|2025-04-11 03:46:40|29.87|29.57|29.87|29.57|29.87|29.57|29.84|29.54|0
1744343220000|2025-04-11 03:47:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|0
1744343240000|2025-04-11 03:47:20|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1744343260000|2025-04-11 03:47:40|29.86|29.56|29.86|29.56|29.86|29.56|29.86|29.56|0
1744343280000|2025-04-11 03:48:00|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1744343370000|2025-04-11 03:49:30|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1744343390000|2025-04-11 03:49:50|29.87|29.57|29.87|29.57|29.87|29.57|29.87|29.57|0
1744343400000|2025-04-11 03:50:00|29.85|29.55|29.87|29.57|29.87|29.57|29.85|29.55|0
1744343450000|2025-04-11 03:50:50|29.85|29.55|29.85|29.55|29.85|29.55|29.85|29.55|0
1744343480000|2025-04-11 03:51:20|29.82|29.52|29.82|29.52|29.82|29.52|29.82|29.52|0
1744343500000|2025-04-11 03:51:40|29.8|29.5|29.8|29.5|29.8|29.5|29.8|29.5|0
1744343680000|2025-04-11 03:54:40|29.78|29.48|29.78|29.48|29.78|29.48|29.78|29.48|0
1744343830000|2025-04-11 03:57:10|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1744343840000|2025-04-11 03:57:20|29.66|29.36|29.83|29.53|29.83|29.53|29.66|29.36|0
1744343850000|2025-04-11 03:57:30|29.72|29.42|29.72|29.42|29.72|29.42|29.72|29.42|0
1744343860000|2025-04-11 03:57:40|29.81|29.51|29.83|29.53|29.83|29.53|29.81|29.51|0
1744343890000|2025-04-11 03:58:10|29.81|29.51|29.81|29.51|29.81|29.51|29.81|29.51|0
1744343900000|2025-04-11 03:58:20|29.83|29.53|29.83|29.53|29.83|29.53|29.83|29.53|0
1744343940000|2025-04-11 03:59:00|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|0
1744343960000|2025-04-11 03:59:20|29.77|29.47|29.77|29.47|29.77|29.47|29.77|29.47|0
1744344000000|2025-04-11 04:00:00|29.74|29.44|29.5|29.2|29.74|29.44|29.5|29.2|0
1744344020000|2025-04-11 04:00:20|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1744344040000|2025-04-11 04:00:40|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1744344050000|2025-04-11 04:00:50|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1744344060000|2025-04-11 04:01:00|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1744344070000|2025-04-11 04:01:10|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1744344090000|2025-04-11 04:01:30|29.68|29.38|29.68|29.38|29.68|29.38|29.68|29.38|0
1744344120000|2025-04-11 04:02:00|29.63|29.33|29.63|29.33|29.63|29.33|29.63|29.33|0
1744344130000|2025-04-11 04:02:10|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1744344140000|2025-04-11 04:02:20|29.57|29.27|29.57|29.27|29.57|29.27|29.57|29.27|0
1744344150000|2025-04-11 04:02:30|29.7|29.4|29.57|29.27|29.7|29.4|29.57|29.27|0
1744344160000|2025-04-11 04:02:40|29.7|29.4|29.7|29.4|29.7|29.4|29.7|29.4|0
1744344170000|2025-04-11 04:02:50|29.59|29.29|29.59|29.29|29.59|29.29|29.59|29.29|0
1744344190000|2025-04-11 04:03:10|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|0
1744344200000|2025-04-11 04:03:20|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1744344210000|2025-04-11 04:03:30|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|0
1744344240000|2025-04-11 04:04:00|29.41|29.11|29.41|29.11|29.41|29.11|29.41|29.11|0
1744344360000|2025-04-11 04:06:00|29.22|28.92|29.37|29.07|29.37|29.07|29.22|28.92|0
1744344370000|2025-04-11 04:06:10|29.52|29.22|29.51|29.21|29.52|29.22|29.51|29.21|0
1744344380000|2025-04-11 04:06:20|29.48|29.18|29.16|28.86|29.48|29.18|29.16|28.86|0
1744344390000|2025-04-11 04:06:30|29.25|28.95|29.31|29.01|29.31|29.01|29.25|28.95|0
1744344400000|2025-04-11 04:06:40|29.29|28.99|29.29|28.99|29.29|28.99|29.29|28.99|0
1744344450000|2025-04-11 04:07:30|29.28|28.98|29.25|28.95|29.28|28.98|29.25|28.95|0
1744344510000|2025-04-11 04:08:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1744344550000|2025-04-11 04:09:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1744344570000|2025-04-11 04:09:30|29.31|29.01|29.32|29.02|29.32|29.02|29.28|28.98|0
1744344580000|2025-04-11 04:09:40|29.3|29|29.33|29.03|29.33|29.03|29.3|29|0
1744344600000|2025-04-11 04:10:00|29.32|29.07|29.32|29.07|29.32|29.07|29.32|29.07|0
1744344610000|2025-04-11 04:10:10|29.36|29.11|29.25|28.95|29.36|29.11|29.25|28.95|1
1744344630000|2025-04-11 04:10:30|29.27|28.97|29.27|28.97|29.27|28.97|29.27|28.97|0
1744344670000|2025-04-11 04:11:10|29.25|28.95|29.25|28.95|29.25|28.95|29.25|28.95|0
1744344690000|2025-04-11 04:11:30|29.14|28.84|29.15|28.85|29.15|28.85|29.14|28.84|0
1744344710000|2025-04-11 04:11:50|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1744344720000|2025-04-11 04:12:00|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1744344730000|2025-04-11 04:12:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|0
1744344780000|2025-04-11 04:13:00|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744344790000|2025-04-11 04:13:10|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744344880000|2025-04-11 04:14:40|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|0
1744344890000|2025-04-11 04:14:50|29.1|28.8|29.11|28.81|29.13|28.83|29.1|28.8|0
1744344980000|2025-04-11 04:16:20|29.13|28.83|29.13|28.83|29.13|28.83|29.11|28.81|0
1744344990000|2025-04-11 04:16:30|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744345050000|2025-04-11 04:17:30|29.07|28.77|29.06|28.76|29.07|28.77|29.06|28.76|0
1744345060000|2025-04-11 04:17:40|29.08|28.78|29.14|28.84|29.14|28.84|29.08|28.78|0
1744345100000|2025-04-11 04:18:20|29.13|28.83|28.93|28.63|29.13|28.83|28.93|28.63|0
1744345110000|2025-04-11 04:18:30|28.92|28.62|28.9|28.6|28.92|28.62|28.9|28.6|0
1744345140000|2025-04-11 04:19:00|28.87|28.57|28.89|28.59|28.9|28.6|28.87|28.57|0
1744345150000|2025-04-11 04:19:10|28.87|28.57|28.87|28.57|28.87|28.57|28.87|28.57|0
1744345190000|2025-04-11 04:19:50|28.89|28.59|28.89|28.59|28.89|28.59|28.89|28.59|0
1744345210000|2025-04-11 04:20:10|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|0
1744345220000|2025-04-11 04:20:20|28.93|28.63|29.06|28.76|29.06|28.76|28.93|28.63|0
1744345230000|2025-04-11 04:20:30|29.05|28.75|28.92|28.62|29.05|28.75|28.92|28.62|0
1744345240000|2025-04-11 04:20:40|29.03|28.73|29.13|28.83|29.13|28.83|29.03|28.73|0
1744345250000|2025-04-11 04:20:50|28.92|28.62|28.76|28.46|28.92|28.62|28.76|28.46|0
1744345260000|2025-04-11 04:21:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|0
1744345280000|2025-04-11 04:21:20|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1744345290000|2025-04-11 04:21:30|28.74|28.44|28.76|28.46|28.76|28.46|28.74|28.44|0
1744345300000|2025-04-11 04:21:40|28.77|28.47|28.75|28.45|28.77|28.47|28.75|28.45|1
1744345310000|2025-04-11 04:21:50|28.77|28.47|28.77|28.47|28.77|28.47|28.75|28.45|0
1744345320000|2025-04-11 04:22:00|28.74|28.44|28.77|28.47|28.77|28.47|28.74|28.44|0
1744345340000|2025-04-11 04:22:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1744345370000|2025-04-11 04:22:50|28.79|28.49|28.77|28.47|28.79|28.49|28.77|28.47|0
1744345390000|2025-04-11 04:23:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1744345400000|2025-04-11 04:23:20|28.76|28.46|28.79|28.49|28.79|28.49|28.76|28.46|0
1744345410000|2025-04-11 04:23:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1744345430000|2025-04-11 04:23:50|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|0
1744345440000|2025-04-11 04:24:00|28.8|28.5|28.8|28.5|28.8|28.5|28.79|28.49|0
1744345480000|2025-04-11 04:24:40|28.77|28.47|28.8|28.5|28.8|28.5|28.77|28.47|0
1744345550000|2025-04-11 04:25:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744345590000|2025-04-11 04:26:30|28.77|28.47|28.8|28.5|28.8|28.5|28.77|28.47|0
1744345610000|2025-04-11 04:26:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744345710000|2025-04-11 04:28:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744345720000|2025-04-11 04:28:40|28.88|28.58|28.88|28.58|28.88|28.58|28.88|28.58|0
1744345740000|2025-04-11 04:29:00|28.86|28.56|28.88|28.58|28.88|28.58|28.86|28.56|0
1744345750000|2025-04-11 04:29:10|28.91|28.61|28.93|28.63|28.93|28.63|28.91|28.61|0
1744345760000|2025-04-11 04:29:20|28.95|28.65|28.95|28.65|28.95|28.65|28.95|28.65|0
1744345770000|2025-04-11 04:29:30|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|0
1744345780000|2025-04-11 04:29:40|29|28.7|29.05|28.75|29.05|28.75|29|28.7|0
1744345790000|2025-04-11 04:29:50|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1744345800000|2025-04-11 04:30:00|29.01|28.71|28.84|28.54|29.01|28.71|28.84|28.54|0
1744345810000|2025-04-11 04:30:10|28.81|28.51|28.84|28.54|28.84|28.54|28.81|28.51|0
1744345840000|2025-04-11 04:30:40|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744345860000|2025-04-11 04:31:00|28.82|28.52|28.8|28.5|28.83|28.53|28.8|28.5|0
1744345920000|2025-04-11 04:32:00|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744346100000|2025-04-11 04:35:00|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744346130000|2025-04-11 04:35:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744346140000|2025-04-11 04:35:40|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744346370000|2025-04-11 04:39:30|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|0
1744346400000|2025-04-11 04:40:00|28.87|28.57|28.94|28.64|28.94|28.64|28.87|28.57|0
1744346410000|2025-04-11 04:40:10|28.91|28.61|28.89|28.59|28.91|28.61|28.84|28.54|0
1744346420000|2025-04-11 04:40:20|28.84|28.54|28.84|28.54|28.84|28.54|28.84|28.54|0
1744346430000|2025-04-11 04:40:30|28.86|28.56|28.89|28.59|28.89|28.59|28.86|28.56|0
1744346440000|2025-04-11 04:40:40|28.74|28.44|28.74|28.44|28.74|28.44|28.74|28.44|0
1744346460000|2025-04-11 04:41:00|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1744346470000|2025-04-11 04:41:10|28.79|28.49|28.79|28.49|28.79|28.49|28.79|28.49|0
1744346510000|2025-04-11 04:41:50|28.8|28.5|28.81|28.51|28.81|28.51|28.8|28.5|0
1744346570000|2025-04-11 04:42:50|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744346930000|2025-04-11 04:48:50|28.83|28.53|28.83|28.53|28.83|28.53|28.83|28.53|0
1744347060000|2025-04-11 04:51:00|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744347110000|2025-04-11 04:51:50|28.9|28.6|28.92|28.62|28.92|28.62|28.9|28.6|0
1744347240000|2025-04-11 04:54:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744347260000|2025-04-11 04:54:20|28.97|28.67|28.97|28.67|28.97|28.67|28.97|28.67|0
1744347290000|2025-04-11 04:54:50|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744347310000|2025-04-11 04:55:10|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744347410000|2025-04-11 04:56:50|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744347420000|2025-04-11 04:57:00|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744347440000|2025-04-11 04:57:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744347460000|2025-04-11 04:57:40|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744347490000|2025-04-11 04:58:10|28.94|28.64|28.94|28.64|28.94|28.64|28.94|28.64|0
1744347500000|2025-04-11 04:58:20|28.92|28.62|28.92|28.62|28.92|28.62|28.92|28.62|0
1744347510000|2025-04-11 04:58:30|28.94|28.64|28.92|28.62|28.94|28.64|28.92|28.62|0
1744347540000|2025-04-11 04:59:00|29.05|28.75|29.05|28.75|29.05|28.75|29.05|28.75|0
1744347620000|2025-04-11 05:00:20|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1744347660000|2025-04-11 05:01:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744347780000|2025-04-11 05:03:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744347810000|2025-04-11 05:03:30|29.18|28.88|29.14|28.84|29.18|28.88|29.14|28.84|0
1744347830000|2025-04-11 05:03:50|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1744347860000|2025-04-11 05:04:20|29.13|28.83|29.14|28.84|29.14|28.84|29.13|28.83|0
1744347900000|2025-04-11 05:05:00|29.16|28.86|29.16|28.86|29.16|28.86|29.16|28.86|0
1744347930000|2025-04-11 05:05:30|29.14|28.84|29.2|28.9|29.2|28.9|29.1|28.8|0
1744347940000|2025-04-11 05:05:40|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1744347970000|2025-04-11 05:06:10|29.17|28.87|29.18|28.88|29.18|28.9|29.15|28.87|1
1744347980000|2025-04-11 05:06:20|29.15|28.9|29.18|28.88|29.27|29.02|29.15|28.88|0
1744347990000|2025-04-11 05:06:30|29.16|28.91|29.16|28.91|29.18|28.91|29.16|28.88|0
1744348000000|2025-04-11 05:06:40|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|1
1744348010000|2025-04-11 05:06:50|29.09|28.79|29.1|28.8|29.1|28.8|29.09|28.79|0
1744348030000|2025-04-11 05:07:10|29.2|28.9|29.24|28.94|29.25|28.95|29.2|28.9|0
1744348040000|2025-04-11 05:07:20|29.2|28.9|29.22|28.92|29.25|28.95|29.18|28.88|0
1744348050000|2025-04-11 05:07:30|29.18|28.88|29.23|28.93|29.23|28.93|29.18|28.88|0
1744348060000|2025-04-11 05:07:40|29.2|28.9|29.25|28.95|29.25|28.95|29.11|28.81|0
1744348090000|2025-04-11 05:08:10|29.23|28.93|29.28|28.98|29.28|28.98|29.23|28.93|0
1744348150000|2025-04-11 05:09:10|29.13|28.83|29.11|28.81|29.13|28.83|29.11|28.81|0
1744348160000|2025-04-11 05:09:20|29.1|28.8|29.1|28.8|29.1|28.8|29.1|28.8|0
1744348330000|2025-04-11 05:12:10|29.15|28.85|29.15|28.85|29.15|28.85|29.15|28.85|0
1744348360000|2025-04-11 05:12:40|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1744348440000|2025-04-11 05:14:00|29.03|28.73|29.03|28.73|29.03|28.73|29.03|28.73|0
1744348450000|2025-04-11 05:14:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1744348500000|2025-04-11 05:15:00|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744348510000|2025-04-11 05:15:10|29.14|28.84|29.11|28.81|29.14|28.84|29.11|28.81|0
1744348520000|2025-04-11 05:15:20|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1744348590000|2025-04-11 05:16:30|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744348610000|2025-04-11 05:16:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744348620000|2025-04-11 05:17:00|29.12|28.82|29.12|28.82|29.14|28.84|29.12|28.82|0
1744348650000|2025-04-11 05:17:30|28.96|28.66|29.09|28.79|29.09|28.79|28.96|28.66|0
1744348670000|2025-04-11 05:17:50|28.98|28.68|28.98|28.68|28.98|28.68|28.98|28.68|0
1744348680000|2025-04-11 05:18:00|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1744348690000|2025-04-11 05:18:10|29.14|28.84|29.14|28.84|29.14|28.84|29.14|28.84|0
1744348810000|2025-04-11 05:20:10|||||||||1
1744348850000|2025-04-11 05:20:50|29.11|28.81|29.21|28.91|29.21|28.91|29.11|28.81|0
1744348860000|2025-04-11 05:21:00|29.19|28.89|29.13|28.83|29.19|28.89|29.13|28.83|0
1744348870000|2025-04-11 05:21:10|29.12|28.82|29.15|28.85|29.15|28.85|29.12|28.82|6
1744348880000|2025-04-11 05:21:20|29.06|28.98|29.16|28.86|29.22|28.98|29.06|28.86|1
1744348910000|2025-04-11 05:21:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744348990000|2025-04-11 05:23:10|29.16|28.86|29.15|28.85|29.16|28.86|29.15|28.85|2
1744349000000|2025-04-11 05:23:20|29.12|28.82|29.12|28.82|29.12|28.82|29.12|28.82|0
1744349030000|2025-04-11 05:23:50|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744349040000|2025-04-11 05:24:00|||||||||1
1744349100000|2025-04-11 05:25:00|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744349120000|2025-04-11 05:25:20|||||||||1
1744349130000|2025-04-11 05:25:30|29.09|28.79|29.09|28.79|29.09|28.79|29.09|28.79|0
1744349140000|2025-04-11 05:25:40|29.11|28.81|29.11|28.81|29.11|28.81|29.11|28.81|0
1744349150000|2025-04-11 05:25:50|29.09|28.84|29.05|28.8|29.09|28.84|29.05|28.79|4
1744349160000|2025-04-11 05:26:00|29.09|28.84|29.11|28.81|29.11|28.84|28.98|28.73|6
1744349170000|2025-04-11 05:26:10|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1744349180000|2025-04-11 05:26:20|29.14|28.84|29.12|28.82|29.14|28.84|29.12|28.82|0
1744349200000|2025-04-11 05:26:40|29.16|28.86|29.09|28.84|29.16|28.86|29.09|28.84|0
1744349220000|2025-04-11 05:27:00|29.03|28.78|29.03|28.78|29.03|28.78|29.03|28.78|0
1744349250000|2025-04-11 05:27:30|29.01|28.76|29.01|28.76|29.01|28.76|29.01|28.76|0
1744349320000|2025-04-11 05:28:40|29|28.75|29|28.75|29.01|28.76|29|28.75|0
1744349330000|2025-04-11 05:28:50|29.01|28.76|28.96|28.71|29.01|28.76|28.93|28.68|0
1744349340000|2025-04-11 05:29:00|28.92|28.67|28.92|28.67|28.92|28.67|28.92|28.67|0
1744349350000|2025-04-11 05:29:10|28.93|28.68|28.89|28.64|28.94|28.69|28.89|28.64|0
1744349370000|2025-04-11 05:29:30|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1744349390000|2025-04-11 05:29:50|28.81|28.56|28.84|28.54|28.84|28.56|28.81|28.54|1
1744349400000|2025-04-11 05:30:00|28.85|28.55|28.82|28.52|28.85|28.55|28.82|28.52|0
1744349460000|2025-04-11 05:31:00|28.8|28.5|28.76|28.51|28.8|28.51|28.76|28.5|0
1744349480000|2025-04-11 05:31:20|28.67|28.59|28.74|28.49|28.77|28.59|28.67|28.47|2
1744349490000|2025-04-11 05:31:30|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744349510000|2025-04-11 05:31:50|28.75|28.45|28.6|28.52|28.75|28.54|28.6|28.45|19
1744349520000|2025-04-11 05:32:00|28.8|28.5|28.8|28.5|28.8|28.5|28.8|28.5|3
1744349530000|2025-04-11 05:32:10|28.82|28.52|28.8|28.5|28.82|28.52|28.8|28.5|0
1744349540000|2025-04-11 05:32:20|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1744349550000|2025-04-11 05:32:30|28.84|28.54|28.84|28.54|28.84|28.57|28.82|28.54|0
1744349570000|2025-04-11 05:32:50|28.82|28.57|28.82|28.57|28.82|28.57|28.82|28.57|0
1744349580000|2025-04-11 05:33:00||28.52||28.57||28.57||28.52|0
1744349590000|2025-04-11 05:33:10|28.84|28.54|28.79|28.54|28.84|28.54|28.79|28.52|0
1744349610000|2025-04-11 05:33:30|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744349620000|2025-04-11 05:33:40|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1744349630000|2025-04-11 05:33:50|28.77|28.52|28.77|28.52|28.8|28.52|28.77|28.5|5
1744349670000|2025-04-11 05:34:30|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1744349690000|2025-04-11 05:34:50|28.8|28.55|28.8|28.55|28.8|28.55|28.8|28.55|0
1744349700000|2025-04-11 05:35:00|28.84|28.59|28.84|28.59|28.84|28.59|28.84|28.59|0
1744349720000|2025-04-11 05:35:20|28.76|28.68|28.84|28.59|28.84|28.68|28.76|28.59|2
1744349740000|2025-04-11 05:35:40|28.85|28.6|28.85|28.6|28.85|28.6|28.85|28.6|0
1744349760000|2025-04-11 05:36:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1744349780000|2025-04-11 05:36:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1744349850000|2025-04-11 05:37:30|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|0
1744349890000|2025-04-11 05:38:10|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744349910000|2025-04-11 05:38:30|28.64|28.56|28.72|28.47|28.72|28.56|28.64|28.47|0
1744349920000|2025-04-11 05:38:40|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744349940000|2025-04-11 05:39:00|28.72|28.47|28.72|28.47|28.72|28.47|28.72|28.47|0
1744349980000|2025-04-11 05:39:40|28.71|28.46|28.72|28.47|28.72|28.47|28.71|28.46|0
1744349990000|2025-04-11 05:39:50|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744350090000|2025-04-11 05:41:30|28.69|28.44|28.69|28.44|28.69|28.44|28.69|28.44|0
1744350140000|2025-04-11 05:42:20|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1744350220000|2025-04-11 05:43:40|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1744350230000|2025-04-11 05:43:50|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1744350240000|2025-04-11 05:44:00|28.56|28.31|28.65|28.4|28.65|28.4|28.56|28.31|1
1744350250000|2025-04-11 05:44:10|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1744350270000|2025-04-11 05:44:30|28.7|28.45|28.69|28.44|28.7|28.45|28.69|28.44|0
1744350280000|2025-04-11 05:44:40|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1744350300000|2025-04-11 05:45:00|28.65|28.4|28.67|28.42|28.67|28.42|28.65|28.4|0
1744350310000|2025-04-11 05:45:10|28.65|28.4|28.65|28.4|28.65|28.4|28.65|28.4|0
1744350360000|2025-04-11 05:46:00|28.64|28.39|28.64|28.39|28.64|28.39|28.6|28.35|1
1744350370000|2025-04-11 05:46:10|28.67|28.37|28.69|28.39|28.69|28.39|28.67|28.37|0
1744350380000|2025-04-11 05:46:20|28.66|28.41|28.69|28.39|28.69|28.41|28.64|28.39|0
1744350390000|2025-04-11 05:46:30|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1744350400000|2025-04-11 05:46:40|28.69|28.39|28.65|28.4|28.69|28.4|28.65|28.39|0
1744350420000|2025-04-11 05:47:00|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1744350460000|2025-04-11 05:47:40|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744350480000|2025-04-11 05:48:00|28.67|28.42|28.67|28.42|28.67|28.42|28.67|28.42|0
1744350490000|2025-04-11 05:48:10|28.71|28.46|28.71|28.46|28.71|28.46|28.71|28.46|0
1744350500000|2025-04-11 05:48:20|28.78|28.48|28.79|28.49|28.79|28.49|28.78|28.48|11
1744350510000|2025-04-11 05:48:30|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|2
1744350520000|2025-04-11 05:48:40|28.82|28.52|28.82|28.52|28.82|28.52|28.81|28.51|0
1744350530000|2025-04-11 05:48:50|28.81|28.51|28.81|28.51|28.81|28.51|28.81|28.51|0
1744350540000|2025-04-11 05:49:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|0
1744350570000|2025-04-11 05:49:30|28.84|28.54|28.88|28.58|28.88|28.58|28.84|28.54|0
1744350580000|2025-04-11 05:49:40|28.86|28.56|28.86|28.56|28.86|28.56|28.86|28.56|0
1744350600000|2025-04-11 05:50:00|28.82|28.52|28.79|28.49|28.82|28.52|28.79|28.49|0
1744350620000|2025-04-11 05:50:20|28.78|28.48|28.78|28.48|28.78|28.48|28.78|28.48|0
1744350690000|2025-04-11 05:51:30|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|0
1744350700000|2025-04-11 05:51:40|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|0
1744350710000|2025-04-11 05:51:50|28.69|28.39|28.69|28.39|28.69|28.39|28.69|28.39|0
1744350720000|2025-04-11 05:52:00|28.68|28.38|28.65|28.4|28.68|28.4|28.65|28.38|0
1744350750000|2025-04-11 05:52:30|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1744350820000|2025-04-11 05:53:40|28.65|28.35|28.63|28.38|28.65|28.38|28.63|28.35|3
1744350830000|2025-04-11 05:53:50|28.61|28.36|28.6|28.35|28.61|28.36|28.6|28.35|0
1744350840000|2025-04-11 05:54:00|28.62|28.37|28.62|28.37|28.62|28.37|28.62|28.37|0
1744350890000|2025-04-11 05:54:50|28.58|28.33|28.58|28.33|28.58|28.33|28.58|28.33|0
1744350920000|2025-04-11 05:55:20|28.49|28.41|28.49|28.41|28.49|28.41|28.49|28.41|0
1744350930000|2025-04-11 05:55:30|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1744350940000|2025-04-11 05:55:40|28.6|28.35|28.6|28.35|28.6|28.35|28.6|28.35|0
1744350950000|2025-04-11 05:55:50|28.54|28.46|28.62|28.37|28.62|28.46|28.53|28.36|6
1744351030000|2025-04-11 05:57:10|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1744351040000|2025-04-11 05:57:20|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744351060000|2025-04-11 05:57:40|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|0
1744351190000|2025-04-11 05:59:50|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|0
1744351200000|2025-04-11 06:00:00|28.52|28.44|28.52|28.44|28.54|28.46|28.52|28.44|0
1744351210000|2025-04-11 06:00:10|28.6|28.35|28.59|28.34|28.6|28.44|28.52|28.34|30
1744351230000|2025-04-11 06:00:30|28.51|28.43|28.51|28.43|28.51|28.43|28.51|28.43|0
1744351250000|2025-04-11 06:00:50|28.59|28.34|28.5|28.42|28.59|28.42|28.5|28.32|2
1744351260000|2025-04-11 06:01:00|28.46|28.38|28.46|28.38|28.46|28.38|28.46|28.38|0
1744351270000|2025-04-11 06:01:10|28.4|28.32|28.42|28.34|28.42|28.34|28.4|28.32|2
1744351280000|2025-04-11 06:01:20|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|0
1744351310000|2025-04-11 06:01:50|28.5|28.25|28.5|28.25|28.5|28.25|28.5|28.25|2
1744351320000|2025-04-11 06:02:00|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1744351330000|2025-04-11 06:02:10|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1744351410000|2025-04-11 06:03:30|28.41|28.33|28.49|28.24|28.49|28.33|28.41|28.21|2
1744351520000|2025-04-11 06:05:20|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1744351560000|2025-04-11 06:06:00|28.54|28.29|28.45|28.37|28.54|28.37|28.45|28.29|0
1744351570000|2025-04-11 06:06:10|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1744351580000|2025-04-11 06:06:20|28.44|28.36|28.39|28.31|28.44|28.36|28.39|28.31|0
1744351590000|2025-04-11 06:06:30|28.45|28.2|28.47|28.22|28.47|28.22|28.45|28.2|4
1744351600000|2025-04-11 06:06:40|28.36|28.28|28.36|28.28|28.36|28.28|28.36|28.28|0
1744351610000|2025-04-11 06:06:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744351670000|2025-04-11 06:07:50|28.34|28.26|28.33|28.25|28.34|28.26|28.33|28.25|1
1744351700000|2025-04-11 06:08:20|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|1
1744351710000|2025-04-11 06:08:30|28.39|28.14|28.39|28.14|28.39|28.14|28.39|28.14|0
1744351730000|2025-04-11 06:08:50|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1744351740000|2025-04-11 06:09:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1744351770000|2025-04-11 06:09:30|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1744351800000|2025-04-11 06:10:00|28.33|28.25|28.33|28.25|28.33|28.25|28.33|28.25|0
1744351880000|2025-04-11 06:11:20|28.42|28.17|28.42|28.17|28.42|28.17|28.42|28.17|0
1744351900000|2025-04-11 06:11:40|28.33|28.25|28.47|28.22|28.47|28.25|28.33|28.17|13
1744351940000|2025-04-11 06:12:20|28.49|28.24|28.47|28.22|28.49|28.24|28.47|28.22|0
1744352000000|2025-04-11 06:13:20|28.37|28.29|28.46|28.21|28.46|28.29|28.37|28.21|9
1744352030000|2025-04-11 06:13:50|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744352040000|2025-04-11 06:14:00|28.47|28.22|28.47|28.22|28.47|28.22|28.47|28.22|0
1744352060000|2025-04-11 06:14:20|28.38|28.3|28.38|28.3|28.38|28.3|28.38|28.3|0
1744352080000|2025-04-11 06:14:40|28.43|28.35|28.54|28.29|28.54|28.35|28.43|28.27|5
1744352090000|2025-04-11 06:14:50|28.55|28.3|28.55|28.3|28.55|28.3|28.55|28.3|9
1744352150000|2025-04-11 06:15:50|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1744352190000|2025-04-11 06:16:30|28.49|28.41|28.58|28.33|28.58|28.41|28.49|28.33|0
1744352250000|2025-04-11 06:17:30|28.5|28.42|28.5|28.42|28.5|28.42|28.5|28.42|0
1744352270000|2025-04-11 06:17:50|28.58|28.33|28.53|28.28|28.58|28.33|28.53|28.28|1
1744352310000|2025-04-11 06:18:30|28.45|28.37|28.45|28.37|28.45|28.37|28.45|28.37|0
1744352320000|2025-04-11 06:18:40|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1744352400000|2025-04-11 06:20:00|28.44|28.36|28.52|28.27|28.52|28.36|28.44|28.27|0
1744352470000|2025-04-11 06:21:10|28.44|28.36|28.44|28.36|28.53|28.36|28.44|28.27|0
1744352490000|2025-04-11 06:21:30|28.53|28.28|28.53|28.28|28.53|28.28|28.53|28.28|0
1744352500000|2025-04-11 06:21:40|28.45|28.37|28.53|28.28|28.53|28.37|28.45|28.28|0
1744352620000|2025-04-11 06:23:40|28.45|28.37|28.49|28.41|28.53|28.42|28.44|28.28|11
1744352630000|2025-04-11 06:23:50|28.5|28.42|28.5|28.42|28.59|28.42|28.5|28.33|9
1744352640000|2025-04-11 06:24:00|28.58|28.33|28.57|28.32|28.58|28.41|28.49|28.32|8
1744352690000|2025-04-11 06:24:50|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|0
1744352710000|2025-04-11 06:25:10|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|1
1744352740000|2025-04-11 06:25:40|||||||||1
1744352750000|2025-04-11 06:25:50|28.43|28.35|28.52|28.27|28.52|28.35|28.43|28.27|2
1744352770000|2025-04-11 06:26:10|||||||||2
1744352890000|2025-04-11 06:28:10|28.43|28.35|28.43|28.35|28.43|28.35|28.43|28.35|0
1744352920000|2025-04-11 06:28:40|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|3
1744352930000|2025-04-11 06:28:50|28.54|28.29|28.54|28.29|28.54|28.29|28.54|28.29|0
1744353020000|2025-04-11 06:30:20|28.52|28.27|28.5|28.25|28.54|28.29|28.5|28.25|0
1744353040000|2025-04-11 06:30:40|28.49|28.24|28.47|28.22|28.49|28.24|28.47|28.22|0
1744353060000|2025-04-11 06:31:00|28.49|28.24|28.44|28.19|28.49|28.24|28.44|28.19|100
1744353080000|2025-04-11 06:31:20|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1744353090000|2025-04-11 06:31:30|28.31|28.23|28.31|28.23|28.31|28.23|28.31|28.23|0
1744353100000|2025-04-11 06:31:40|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1744353110000|2025-04-11 06:31:50|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|50
1744353120000|2025-04-11 06:32:00|28.49|28.24|28.49|28.24|28.49|28.24|28.48|28.23|0
1744353180000|2025-04-11 06:33:00|28.47|28.22|28.44|28.19|28.47|28.22|28.44|28.17|0
1744353190000|2025-04-11 06:33:10|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|0
1744353200000|2025-04-11 06:33:20|28.49|28.24|28.49|28.24|28.49|28.24|28.49|28.24|0
1744353210000|2025-04-11 06:33:30|28.51|28.26|28.51|28.26|28.51|28.26|28.51|28.26|0
1744353240000|2025-04-11 06:34:00|28.43|28.35|28.49|28.24|28.58|28.35|28.43|28.24|0
1744353250000|2025-04-11 06:34:10|28.47|28.22|28.46|28.21|28.47|28.22|28.46|28.21|0
1744353260000|2025-04-11 06:34:20|28.49|28.24|28.44|28.19|28.49|28.24|28.44|28.19|0
1744353280000|2025-04-11 06:34:40|28.45|28.2|28.45|28.2|28.45|28.2|28.44|28.19|0
1744353300000|2025-04-11 06:35:00|28.44|28.19|28.41|28.16|28.44|28.19|28.41|28.16|1
1744353310000|2025-04-11 06:35:10|28.39|28.14|28.4|28.15|28.4|28.15|28.39|28.14|0
1744353320000|2025-04-11 06:35:20|28.3|28.22|28.35|28.27|28.35|28.27|28.3|28.22|0
1744353340000|2025-04-11 06:35:40|28.3|28.22|28.3|28.22|28.3|28.22|28.3|28.22|0
1744353410000|2025-04-11 06:36:50|28.44|28.19|28.44|28.19|28.44|28.19|28.44|28.19|50
1744353430000|2025-04-11 06:37:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|9
1744353450000|2025-04-11 06:37:30|||||||||10
1744353460000|2025-04-11 06:37:40|28.37|28.29|28.35|28.27|28.37|28.29|28.35|28.27|8
1744353470000|2025-04-11 06:37:50|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|0
1744353480000|2025-04-11 06:38:00|||||||||4
1744353490000|2025-04-11 06:38:10|28.35|28.27|28.35|28.27|28.35|28.27|28.35|28.27|0
1744353510000|2025-04-11 06:38:30|28.37|28.29|28.4|28.32|28.4|28.32|28.37|28.29|0
1744353530000|2025-04-11 06:38:50|28.39|28.31|28.41|28.33|28.41|28.33|28.39|28.31|1
1744353540000|2025-04-11 06:39:00|28.42|28.34|28.44|28.36|28.44|28.36|28.42|28.34|0
1744353630000|2025-04-11 06:40:30|28.41|28.33|28.41|28.33|28.41|28.33|28.41|28.33|0
1744353640000|2025-04-11 06:40:40|28.36|28.28|28.34|28.26|28.36|28.28|28.32|28.24|11
1744353670000|2025-04-11 06:41:10|28.31|28.23|28.4|28.15|28.4|28.23|28.31|28.15|2
1744353680000|2025-04-11 06:41:20|28.31|28.23|28.37|28.12|28.4|28.23|28.29|28.12|0
1744353700000|2025-04-11 06:41:40|28.35|28.1|28.35|28.1|28.35|28.1|28.35|28.1|0
1744353730000|2025-04-11 06:42:10|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1744353750000|2025-04-11 06:42:30|28.32|28.07|28.27|28.02|28.32|28.07|28.27|28.02|51
1744353770000|2025-04-11 06:42:50|28.3|28.05|28.27|28.02|28.3|28.05|28.27|28.02|0
1744353780000|2025-04-11 06:43:00|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1744353790000|2025-04-11 06:43:10|||||||||2
1744353800000|2025-04-11 06:43:20|||||||||1
1744353810000|2025-04-11 06:43:30|||||||||1
1744353820000|2025-04-11 06:43:40|||||||||1
1744353830000|2025-04-11 06:43:50|28.21|28.13|28.3|28.05|28.3|28.13|28.21|28.05|0
1744353840000|2025-04-11 06:44:00|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1744353850000|2025-04-11 06:44:10|28.3|28.05|28.19|28.11|28.3|28.13|28.19|28.05|1
1744353860000|2025-04-11 06:44:20|28.16|28.08|28.16|28.08|28.16|28.08|28.16|28.08|0
1744353880000|2025-04-11 06:44:40|28.19|28.11|28.19|28.11|28.19|28.11|28.19|28.11|1
1744353890000|2025-04-11 06:44:50|||||||||1
1744353900000|2025-04-11 06:45:00|||||||||1
1744353930000|2025-04-11 06:45:30|||||||||1
1744353950000|2025-04-11 06:45:50|||||||||1
1744353970000|2025-04-11 06:46:10|28.18|28.1|28.16|28.08|28.18|28.1|28.16|28.08|0
1744353980000|2025-04-11 06:46:20|||||||||1
1744353990000|2025-04-11 06:46:30|||||||||1
1744354000000|2025-04-11 06:46:40|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|1
1744354020000|2025-04-11 06:47:00|||||||||2
1744354030000|2025-04-11 06:47:10|28.26|28.01|28.17|28.09|28.26|28.09|28.17|28.01|1
1744354050000|2025-04-11 06:47:30|||||||||1
1744354070000|2025-04-11 06:47:50|||||||||1
1744354080000|2025-04-11 06:48:00|28.14|28.06|28.14|28.06|28.14|28.06|28.14|28.06|0
1744354090000|2025-04-11 06:48:10|28.12|28.04|27.97|27.89|28.14|28.06|27.92|27.84|5
1744354100000|2025-04-11 06:48:20|27.96|27.88|27.96|27.88|27.97|27.89|27.96|27.88|4
1744354110000|2025-04-11 06:48:30|28.13|27.83|28.17|27.87|28.17|27.87|28.13|27.83|2
1744354120000|2025-04-11 06:48:40|28.19|27.89|28.2|27.9|28.2|27.9|28.19|27.89|0
1744354130000|2025-04-11 06:48:50|28.19|27.89|28.19|27.89|28.19|27.89|28.19|27.89|0
1744354150000|2025-04-11 06:49:10|28.21|27.91|28.24|27.94|28.24|27.94|28.21|27.91|0
1744354160000|2025-04-11 06:49:20|28.22|27.92|28.24|27.94|28.25|27.95|28.22|27.92|0
1744354170000|2025-04-11 06:49:30|28.25|27.95|28.24|27.94|28.27|27.97|28.24|27.94|0
1744354180000|2025-04-11 06:49:40|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1744354200000|2025-04-11 06:50:00|28.27|27.97|28.3|28|28.3|28|28.27|27.97|0
1744354210000|2025-04-11 06:50:10|28.34|28.04|28.39|28.09|28.39|28.09|28.34|28.04|0
1744354220000|2025-04-11 06:50:20|28.35|28.05|28.34|28.04|28.35|28.05|28.34|28.04|0
1744354240000|2025-04-11 06:50:40|28.32|28.02|28.32|28.02|28.32|28.02|28.32|28.02|0
1744354250000|2025-04-11 06:50:50|28.3|28|28.27|27.97|28.3|28|28.27|27.97|0
1744354280000|2025-04-11 06:51:20|28.25|27.95|28.25|27.95|28.25|27.95|28.25|27.95|0
1744354320000|2025-04-11 06:52:00|28.26|27.96|28.3|28|28.3|28|28.26|27.96|1
1744354350000|2025-04-11 06:52:30|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|0
1744354360000|2025-04-11 06:52:40|28.35|28.05|28.37|28.07|28.37|28.07|28.35|28.05|0
1744354370000|2025-04-11 06:52:50|28.35|28.05|28.35|28.05|28.35|28.05|28.35|28.05|0
1744354470000|2025-04-11 06:54:30|28.37|28.07|28.39|28.09|28.39|28.09|28.37|28.07|0
1744354480000|2025-04-11 06:54:40|28.42|28.12|28.42|28.12|28.42|28.12|28.42|28.12|0
1744354490000|2025-04-11 06:54:50|28.39|28.09|28.39|28.09|28.39|28.09|28.39|28.09|2
1744354510000|2025-04-11 06:55:10|28.37|28.07|28.25|27.95|28.37|28.07|28.25|27.95|0
1744354580000|2025-04-11 06:56:20|28.22|27.97|28.22|27.97|28.22|27.97|28.22|27.97|0
1744354600000|2025-04-11 06:56:40|28.26|28.01|28.26|28.01|28.26|28.01|28.26|28.01|0
1744354610000|2025-04-11 06:56:50|28.27|28.02|28.27|28.02|28.27|28.02|28.27|28.02|0
1744354630000|2025-04-11 06:57:10|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744354660000|2025-04-11 06:57:40|28.27|28.02|28.27|28.02|28.27|28.1|28.18|28.02|0
1744354670000|2025-04-11 06:57:50|28.18|28.1|28.18|28.1|28.27|28.1|28.18|28.02|0
1744354680000|2025-04-11 06:58:00|28.27|28.02|28.18|28.1|28.27|28.1|28.18|28.02|0
1744354700000|2025-04-11 06:58:20|28.27|28.02|28.18|28.1|28.27|28.1|28.18|28.02|0
1744354710000|2025-04-11 06:58:30|28.27|28.02|28.18|28.1|28.27|28.1|28.18|28.02|0
1744354720000|2025-04-11 06:58:40|28.21|28.13|28.25|28.17|28.25|28.17|28.21|28.13|0
1744354730000|2025-04-11 06:58:50|28.34|28.09|28.34|28.09|28.34|28.17|28.25|28.09|0
1744354780000|2025-04-11 06:59:40|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1744354790000|2025-04-11 06:59:50|28.28|28.2|28.39|28.14|28.39|28.2|28.28|28.12|0
1744354800000|2025-04-11 07:00:00|28.46|28.21|28.47|28.22|28.49|28.33|28.36|28.19|1
1744354810000|2025-04-11 07:00:10|28.44|28.19|28.35|28.27|28.44|28.27|28.35|28.19|1
1744354820000|2025-04-11 07:00:20|28.33|28.25|28.28|28.2|28.33|28.25|28.28|28.2|4
1744354830000|2025-04-11 07:00:30|28.26|28.18|28.21|28.13|28.26|28.18|28.21|28.13|1
1744354840000|2025-04-11 07:00:40|28.18|28.1|28.21|28.13|28.21|28.13|28.18|28.1|4
1744354850000|2025-04-11 07:00:50|28.18|28.1|28.18|28.1|28.18|28.1|28.18|28.1|0
1744354860000|2025-04-11 07:01:00|28.21|28.13|28.19|28.11|28.21|28.13|28.19|28.11|0
1744354870000|2025-04-11 07:01:10|28.23|28.15|28.26|28.18|28.27|28.19|28.23|28.15|52
1744354880000|2025-04-11 07:01:20|28.24|28.16|28.29|28.21|28.29|28.21|28.24|28.16|0
1744354890000|2025-04-11 07:01:30|28.26|28.18|28.26|28.18|28.26|28.18|28.26|28.18|0
1744354910000|2025-04-11 07:01:50|28.24|28.16|28.24|28.16|28.24|28.16|28.24|28.16|0
1744354920000|2025-04-11 07:02:00|28.29|28.21|28.22|28.14|28.29|28.21|28.22|28.14|0
1744354930000|2025-04-11 07:02:10|28.26|28.18|28.29|28.21|28.29|28.21|28.26|28.18|0
1744354940000|2025-04-11 07:02:20|28.26|28.18|28.24|28.16|28.26|28.18|28.24|28.16|0
1744354950000|2025-04-11 07:02:30|28.23|28.15|28.21|28.13|28.23|28.15|28.21|28.13|1
1744354960000|2025-04-11 07:02:40|28.22|28.14|28.26|28.18|28.29|28.21|28.22|28.14|0
1744354980000|2025-04-11 07:03:00|28.27|28.19|28.31|28.23|28.31|28.23|28.27|28.19|3
1744354990000|2025-04-11 07:03:10|28.32|28.24|28.34|28.26|28.34|28.26|28.32|28.24|0
1744355000000|2025-04-11 07:03:20|28.37|28.29|28.37|28.29|28.37|28.29|28.37|28.29|4
1744355010000|2025-04-11 07:03:30|28.36|28.28|28.46|28.38|28.46|28.38|28.36|28.2|33
1744355020000|2025-04-11 07:03:40|28.48|28.4|28.46|28.38|28.48|28.4|28.46|28.38|2
1744355040000|2025-04-11 07:04:00|28.49|28.41|28.51|28.43|28.51|28.43|28.46|28.38|8
1744355050000|2025-04-11 07:04:10|28.53|28.45|28.56|28.48|28.56|28.48|28.51|28.43|98
1744355060000|2025-04-11 07:04:20|28.51|28.43|28.52|28.44|28.52|28.44|28.51|28.43|8
1744355070000|2025-04-11 07:04:30|28.54|28.46|28.54|28.46|28.54|28.46|28.54|28.46|1
1744355080000|2025-04-11 07:04:40|28.56|28.48|28.62|28.54|28.62|28.54|28.56|28.48|20
1744355090000|2025-04-11 07:04:50|||||||||4
1744355100000|2025-04-11 07:05:00|28.68|28.6|28.73|28.65|28.81|28.65|28.68|28.56|19
1744355110000|2025-04-11 07:05:10|28.84|28.59|28.79|28.71|28.84|28.71|28.77|28.59|17
1744355120000|2025-04-11 07:05:20|28.78|28.7|28.86|28.61|28.86|28.7|28.78|28.61|4
1744355130000|2025-04-11 07:05:30|28.89|28.64|28.89|28.64|28.89|28.72|28.8|28.64|32
1744355140000|2025-04-11 07:05:40|28.8|28.72|28.89|28.64|28.89|28.72|28.8|28.64|0
1744355150000|2025-04-11 07:05:50|28.81|28.73|28.83|28.75|28.83|28.75|28.81|28.73|9
1744355170000|2025-04-11 07:06:10|||||||||102
1744355180000|2025-04-11 07:06:20|28.86|28.78|28.88|28.8|28.88|28.8|28.86|28.78|0
1744355190000|2025-04-11 07:06:30|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|3
1744355200000|2025-04-11 07:06:40|28.91|28.66|28.82|28.74|28.94|28.77|28.82|28.66|99
1744355210000|2025-04-11 07:06:50|28.84|28.76|28.89|28.81|28.9|28.82|28.84|28.76|62
1744355230000|2025-04-11 07:07:10|28.88|28.8|28.89|28.81|28.89|28.81|28.88|28.8|10
1744355250000|2025-04-11 07:07:30|28.92|28.84|28.92|28.84|28.92|28.84|28.92|28.84|27
1744355270000|2025-04-11 07:07:50|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|4
1744355280000|2025-04-11 07:08:00|28.92|28.84|28.89|28.81|28.94|28.86|28.89|28.81|20
1744355290000|2025-04-11 07:08:10|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744355300000|2025-04-11 07:08:20|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|1
1744355310000|2025-04-11 07:08:30|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|3
1744355320000|2025-04-11 07:08:40|||||||||2
1744355330000|2025-04-11 07:08:50|28.92|28.84|28.94|28.86|28.94|28.86|28.92|28.84|60
1744355340000|2025-04-11 07:09:00|28.96|28.88|28.96|28.88|28.96|28.88|28.94|28.86|34
1744355350000|2025-04-11 07:09:10|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|26
1744355360000|2025-04-11 07:09:20|29.06|28.81|29.06|28.81|29.06|28.81|29.06|28.81|2
1744355380000|2025-04-11 07:09:40|28.95|28.87|28.97|28.89|29.06|28.89|28.95|28.78|0
1744355410000|2025-04-11 07:10:10|29.06|28.81|28.87|28.79|29.06|28.84|28.87|28.76|0
1744355420000|2025-04-11 07:10:20|28.85|28.77|28.91|28.66|28.91|28.77|28.82|28.66|23
1744355430000|2025-04-11 07:10:30|28.82|28.74|28.82|28.74|28.82|28.74|28.82|28.74|10
1744355440000|2025-04-11 07:10:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|0
1744355450000|2025-04-11 07:10:50|28.75|28.67|28.73|28.65|28.75|28.67|28.73|28.65|7
1744355460000|2025-04-11 07:11:00|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|20
1744355470000|2025-04-11 07:11:10|28.72|28.64|28.68|28.6|28.72|28.64|28.68|28.6|5
1744355480000|2025-04-11 07:11:20|28.66|28.58|28.66|28.58|28.66|28.58|28.66|28.58|0
1744355490000|2025-04-11 07:11:30|28.68|28.6|28.68|28.6|28.68|28.6|28.66|28.58|0
1744355500000|2025-04-11 07:11:40|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|20
1744355510000|2025-04-11 07:11:50|28.7|28.62|28.81|28.56|28.81|28.62|28.7|28.54|5
1744355520000|2025-04-11 07:12:00|28.72|28.64|28.81|28.73|28.83|28.75|28.72|28.56|49
1744355530000|2025-04-11 07:12:10|28.86|28.78|28.91|28.83|28.91|28.83|28.86|28.78|94
1744355540000|2025-04-11 07:12:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|21
1744355550000|2025-04-11 07:12:30|28.97|28.89|28.99|28.91|29.01|28.93|28.97|28.89|13
1744355560000|2025-04-11 07:12:40|29.14|28.89|29.04|28.96|29.14|29.05|29.04|28.89|43
1744355570000|2025-04-11 07:12:50|29.08|29|29.09|29.01|29.09|29.01|29.08|29|20
1744355580000|2025-04-11 07:13:00|29.2|28.95|29.09|29.01|29.2|29.03|29.09|28.95|2
1744355590000|2025-04-11 07:13:10|29.11|29.03|29.2|28.95|29.2|29.06|29.11|28.95|22
1744355600000|2025-04-11 07:13:20|29.22|28.97|29.15|29.07|29.22|29.07|29.13|28.97|13
1744355610000|2025-04-11 07:13:30|29.11|29.03|29.17|28.92|29.19|29.03|29.11|28.92|23
1744355620000|2025-04-11 07:13:40|29.14|28.89|28.98|28.9|29.14|28.98|28.98|28.89|19
1744355630000|2025-04-11 07:13:50|28.95|28.87|28.96|28.71|29.03|28.87|28.95|28.71|62
1744355640000|2025-04-11 07:14:00|28.94|28.69|28.81|28.73|28.94|28.73|28.81|28.64|22
1744355650000|2025-04-11 07:14:10|28.83|28.75|28.87|28.79|28.92|28.79|28.83|28.67|9
1744355660000|2025-04-11 07:14:20|28.85|28.77|28.94|28.69|28.94|28.77|28.85|28.69|74
1744355670000|2025-04-11 07:14:30|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|0
1744355680000|2025-04-11 07:14:40|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|0
1744355690000|2025-04-11 07:14:50|28.97|28.72|28.82|28.74|28.97|28.78|28.82|28.7|12
1744355700000|2025-04-11 07:15:00|28.84|28.76|28.93|28.68|28.93|28.76|28.82|28.68|1
1744355710000|2025-04-11 07:15:10|28.84|28.76|28.83|28.75|28.86|28.78|28.83|28.75|4
1744355720000|2025-04-11 07:15:20|28.94|28.69|28.83|28.75|28.99|28.78|28.83|28.69|0
1744355730000|2025-04-11 07:15:30|28.86|28.78|28.81|28.73|28.86|28.78|28.81|28.73|5
1744355740000|2025-04-11 07:15:40|28.8|28.72|28.8|28.72|28.8|28.72|28.8|28.72|30
1744355750000|2025-04-11 07:15:50|28.79|28.71|28.66|28.58|28.8|28.72|28.66|28.58|26
1744355760000|2025-04-11 07:16:00|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|9
1744355770000|2025-04-11 07:16:10|28.66|28.58|28.66|28.58|28.66|28.58|28.63|28.55|2
1744355790000|2025-04-11 07:16:30|28.63|28.55|28.63|28.55|28.63|28.55|28.63|28.55|0
1744355800000|2025-04-11 07:16:40|28.58|28.5|28.58|28.5|28.58|28.5|28.58|28.5|2
1744355810000|2025-04-11 07:16:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1744355840000|2025-04-11 07:17:20|28.55|28.47|28.56|28.48|28.56|28.48|28.53|28.45|5
1744355850000|2025-04-11 07:17:30|28.58|28.5|28.56|28.48|28.58|28.5|28.56|28.48|6
1744355870000|2025-04-11 07:17:50|28.57|28.49|28.74|28.49|28.74|28.53|28.57|28.47|15
1744355890000|2025-04-11 07:18:10|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744355910000|2025-04-11 07:18:30|28.7|28.45|28.7|28.45|28.7|28.45|28.7|28.45|0
1744355930000|2025-04-11 07:18:50|28.61|28.53|28.54|28.46|28.61|28.53|28.54|28.46|0
1744355950000|2025-04-11 07:19:10|28.68|28.43|28.7|28.45|28.7|28.45|28.68|28.43|9
1744355960000|2025-04-11 07:19:20|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1744355970000|2025-04-11 07:19:30|28.62|28.54|28.64|28.56|28.73|28.56|28.62|28.48|4
1744355980000|2025-04-11 07:19:40|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|0
1744355990000|2025-04-11 07:19:50|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1744356000000|2025-04-11 07:20:00|28.65|28.57|28.69|28.61|28.69|28.61|28.65|28.57|0
1744356010000|2025-04-11 07:20:10|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|9
1744356020000|2025-04-11 07:20:20|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|2
1744356040000|2025-04-11 07:20:40|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1744356050000|2025-04-11 07:20:50|28.72|28.64|28.79|28.71|28.79|28.71|28.72|28.64|59
1744356060000|2025-04-11 07:21:00|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|5
1744356090000|2025-04-11 07:21:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1744356100000|2025-04-11 07:21:40|28.73|28.65|28.8|28.55|28.8|28.65|28.71|28.55|77
1744356110000|2025-04-11 07:21:50|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|6
1744356120000|2025-04-11 07:22:00|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1744356130000|2025-04-11 07:22:10|28.72|28.64|28.72|28.64|28.74|28.66|28.72|28.64|6
1744356140000|2025-04-11 07:22:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1744356150000|2025-04-11 07:22:30|28.67|28.59|28.67|28.59|28.67|28.59|28.67|28.59|0
1744356160000|2025-04-11 07:22:40|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|0
1744356180000|2025-04-11 07:23:00|28.64|28.56|28.62|28.54|28.64|28.56|28.62|28.54|1
1744356190000|2025-04-11 07:23:10|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|4
1744356210000|2025-04-11 07:23:30|28.57|28.49|28.44|28.36|28.57|28.49|28.44|28.36|40
1744356220000|2025-04-11 07:23:40|28.39|28.31|28.42|28.34|28.42|28.34|28.39|28.31|22
1744356230000|2025-04-11 07:23:50|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|0
1744356240000|2025-04-11 07:24:00|28.42|28.34|28.42|28.34|28.42|28.34|28.42|28.34|20
1744356250000|2025-04-11 07:24:10|28.37|28.29|28.32|28.24|28.37|28.29|28.32|28.24|40
1744356260000|2025-04-11 07:24:20|28.29|28.21|28.34|28.26|28.34|28.26|28.29|28.21|16
1744356270000|2025-04-11 07:24:30|28.39|28.31|28.49|28.41|28.49|28.41|28.39|28.31|29
1744356280000|2025-04-11 07:24:40|28.47|28.39|28.49|28.41|28.49|28.41|28.47|28.39|3
1744356290000|2025-04-11 07:24:50|28.47|28.39|28.44|28.36|28.47|28.39|28.44|28.36|20
1744356300000|2025-04-11 07:25:00|28.42|28.34|28.41|28.33|28.42|28.34|28.41|28.33|12
1744356310000|2025-04-11 07:25:10|28.37|28.29|28.29|28.21|28.37|28.29|28.29|28.21|54
1744356320000|2025-04-11 07:25:20|28.24|28.16|28.22|28.14|28.31|28.16|28.22|28.06|45
1744356330000|2025-04-11 07:25:30|28.25|28.17|28.39|28.31|28.39|28.31|28.25|28.17|44
1744356340000|2025-04-11 07:25:40|28.37|28.29|28.37|28.29|28.43|28.29|28.35|28.18|13
1744356350000|2025-04-11 07:25:50|28.38|28.3|28.5|28.25|28.5|28.33|28.38|28.25|19
1744356360000|2025-04-11 07:26:00|28.52|28.27|28.58|28.5|28.58|28.5|28.46|28.27|43
1744356370000|2025-04-11 07:26:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1744356380000|2025-04-11 07:26:20|||||||||5
1744356390000|2025-04-11 07:26:30|28.55|28.47|28.56|28.48|28.56|28.48|28.55|28.47|2
1744356400000|2025-04-11 07:26:40|28.55|28.47|28.55|28.47|28.55|28.47|28.55|28.47|2
1744356410000|2025-04-11 07:26:50|28.57|28.49|28.66|28.41|28.66|28.49|28.57|28.41|3
1744356430000|2025-04-11 07:27:10|28.6|28.52|28.6|28.52|28.6|28.52|28.57|28.49|46
1744356450000|2025-04-11 07:27:30|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|0
1744356460000|2025-04-11 07:27:40|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1744356470000|2025-04-11 07:27:50|28.65|28.57|28.63|28.55|28.65|28.57|28.63|28.55|0
1744356480000|2025-04-11 07:28:00|28.68|28.6|28.7|28.62|28.7|28.62|28.68|28.6|0
1744356500000|2025-04-11 07:28:20|28.81|28.56|28.78|28.7|28.86|28.7|28.72|28.56|13
1744356510000|2025-04-11 07:28:30|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|12
1744356520000|2025-04-11 07:28:40|28.86|28.78|28.89|28.81|28.89|28.81|28.84|28.76|3
1744356540000|2025-04-11 07:29:00|28.94|28.86|28.94|28.86|28.94|28.86|28.94|28.86|4
1744356550000|2025-04-11 07:29:10|28.93|28.85|28.94|28.86|28.94|28.86|28.93|28.85|0
1744356570000|2025-04-11 07:29:30|28.96|28.88|29.01|28.76|29.01|28.88|28.93|28.76|8
1744356580000|2025-04-11 07:29:40|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1744356590000|2025-04-11 07:29:50|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|3
1744356600000|2025-04-11 07:30:00|28.99|28.91|29.01|28.76|29.04|28.91|28.93|28.76|20
1744356610000|2025-04-11 07:30:10|28.92|28.84|28.98|28.73|28.98|28.84|28.9|28.73|6
1744356620000|2025-04-11 07:30:20|28.85|28.77|28.82|28.74|28.85|28.77|28.82|28.74|0
1744356650000|2025-04-11 07:30:50|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|3
1744356660000|2025-04-11 07:31:00|28.91|28.83|29.05|28.8|29.05|28.88|28.91|28.79|10
1744356670000|2025-04-11 07:31:10|28.96|28.88|29|28.75|29.04|28.88|28.96|28.75|0
1744356680000|2025-04-11 07:31:20|28.99|28.74|28.99|28.74|28.99|28.74|28.99|28.74|10
1744356690000|2025-04-11 07:31:30|28.91|28.83|28.99|28.74|28.99|28.83|28.91|28.74|10
1744356700000|2025-04-11 07:31:40|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744356720000|2025-04-11 07:32:00|28.94|28.69|28.94|28.69|28.94|28.78|28.86|28.69|0
1744356730000|2025-04-11 07:32:10|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|0
1744356760000|2025-04-11 07:32:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|0
1744356770000|2025-04-11 07:32:50|28.83|28.75|28.92|28.67|28.92|28.75|28.83|28.67|14
1744356790000|2025-04-11 07:33:10|28.83|28.75|28.81|28.73|28.89|28.75|28.81|28.64|11
1744356800000|2025-04-11 07:33:20|28.86|28.78|28.95|28.7|28.95|28.78|28.86|28.7|4
1744356810000|2025-04-11 07:33:30|28.94|28.69|28.86|28.78|28.94|28.78|28.86|28.69|0
1744356820000|2025-04-11 07:33:40|28.88|28.8|28.86|28.78|28.88|28.8|28.86|28.78|0
1744356830000|2025-04-11 07:33:50|28.94|28.69|29|28.75|29|28.8|28.86|28.69|7
1744356840000|2025-04-11 07:34:00|28.86|28.78|28.86|28.78|28.86|28.78|28.86|28.78|17
1744356860000|2025-04-11 07:34:20|28.85|28.77|28.85|28.77|28.85|28.77|28.85|28.77|1
1744356870000|2025-04-11 07:34:30|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|4
1744356880000|2025-04-11 07:34:40|28.91|28.66|28.79|28.71|28.91|28.74|28.79|28.66|15
1744356900000|2025-04-11 07:35:00|28.77|28.69|28.8|28.72|28.8|28.72|28.77|28.69|4
1744356910000|2025-04-11 07:35:10|28.79|28.71|28.88|28.63|28.88|28.71|28.79|28.63|10
1744356930000|2025-04-11 07:35:30|28.79|28.71|28.75|28.67|28.79|28.71|28.74|28.66|3
1744356940000|2025-04-11 07:35:40|28.77|28.69|28.77|28.69|28.77|28.69|28.74|28.66|11
1744356950000|2025-04-11 07:35:50|28.75|28.67|28.83|28.58|28.83|28.69|28.74|28.58|20
1744356960000|2025-04-11 07:36:00|28.74|28.66|28.77|28.69|28.77|28.69|28.74|28.66|3
1744357000000|2025-04-11 07:36:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1744357010000|2025-04-11 07:36:50|||||||||2
1744357030000|2025-04-11 07:37:10|||||||||4
1744357040000|2025-04-11 07:37:20|28.81|28.73|28.8|28.72|28.81|28.73|28.79|28.71|13
1744357070000|2025-04-11 07:37:50|||||||||2
1744357080000|2025-04-11 07:38:00|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|0
1744357100000|2025-04-11 07:38:20|28.95|28.7|28.95|28.7|28.95|28.78|28.86|28.7|19
1744357110000|2025-04-11 07:38:30|28.87|28.79|28.92|28.84|29|28.84|28.87|28.75|0
1744357120000|2025-04-11 07:38:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|2
1744357130000|2025-04-11 07:38:50|28.99|28.91|28.99|28.91|29.11|28.94|28.97|28.86|23
1744357140000|2025-04-11 07:39:00|29.02|28.94|28.93|28.85|29.05|28.97|28.93|28.85|44
1744357150000|2025-04-11 07:39:10|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|0
1744357160000|2025-04-11 07:39:20|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|20
1744357170000|2025-04-11 07:39:30|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|15
1744357180000|2025-04-11 07:39:40|28.96|28.88|28.96|28.88|28.96|28.88|28.96|28.88|26
1744357190000|2025-04-11 07:39:50|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|25
1744357200000|2025-04-11 07:40:00|29|28.92|29.04|28.96|29.06|28.98|29|28.92|44
1744357210000|2025-04-11 07:40:10|29.03|28.95|28.98|28.9|29.03|28.95|28.98|28.9|0
1744357220000|2025-04-11 07:40:20|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|0
1744357230000|2025-04-11 07:40:30|28.94|28.86|28.86|28.78|28.94|28.86|28.86|28.78|52
1744357240000|2025-04-11 07:40:40|28.89|28.81|28.89|28.81|28.89|28.81|28.89|28.81|80
1744357250000|2025-04-11 07:40:50|28.91|28.83|28.86|28.78|28.91|28.83|28.86|28.78|3
1744357260000|2025-04-11 07:41:00|28.84|28.76|28.84|28.76|28.84|28.76|28.83|28.75|23
1744357280000|2025-04-11 07:41:20|28.83|28.75|28.83|28.75|28.83|28.75|28.83|28.75|1
1744357300000|2025-04-11 07:41:40|28.84|28.76|28.84|28.76|28.84|28.76|28.84|28.76|4
1744357310000|2025-04-11 07:41:50|28.86|28.78|28.94|28.86|28.94|28.86|28.86|28.78|64
1744357320000|2025-04-11 07:42:00|28.91|28.83|28.91|28.83|28.91|28.83|28.91|28.83|0
1744357330000|2025-04-11 07:42:10|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|3
1744357340000|2025-04-11 07:42:20|28.89|28.81|28.91|28.83|28.91|28.83|28.89|28.81|1
1744357360000|2025-04-11 07:42:40|||||||||15
1744357370000|2025-04-11 07:42:50|||||||||2
1744357380000|2025-04-11 07:43:00|28.9|28.82|28.86|28.78|28.9|28.82|28.86|28.78|24
1744357400000|2025-04-11 07:43:20|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|45
1744357430000|2025-04-11 07:43:50|28.9|28.82|28.9|28.82|28.9|28.82|28.9|28.82|1
1744357440000|2025-04-11 07:44:00|||||||||4
1744357450000|2025-04-11 07:44:10|28.92|28.84|28.9|28.82|28.92|28.84|28.9|28.82|1
1744357460000|2025-04-11 07:44:20|||||||||10
1744357470000|2025-04-11 07:44:30|28.93|28.85|28.96|28.88|28.96|28.88|28.91|28.83|34
1744357480000|2025-04-11 07:44:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|10
1744357490000|2025-04-11 07:44:50|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|10
1744357500000|2025-04-11 07:45:00|28.98|28.9|29.06|28.98|29.06|28.98|28.98|28.9|19
1744357510000|2025-04-11 07:45:10|29.09|29.01|28.99|28.91|29.09|29.01|28.99|28.91|5
1744357520000|2025-04-11 07:45:20|28.95|28.87|28.96|28.88|28.96|28.88|28.95|28.87|8
1744357530000|2025-04-11 07:45:30|28.95|28.87|28.95|28.87|28.96|28.88|28.95|28.87|11
1744357540000|2025-04-11 07:45:40|28.96|28.88|28.98|28.9|28.98|28.9|28.95|28.87|11
1744357560000|2025-04-11 07:46:00|28.97|28.89|29|28.92|29|28.92|28.97|28.89|2
1744357570000|2025-04-11 07:46:10|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|33
1744357590000|2025-04-11 07:46:30|28.98|28.9|28.99|28.91|28.99|28.91|28.98|28.9|25
1744357600000|2025-04-11 07:46:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1744357610000|2025-04-11 07:46:50|||||||||5
1744357620000|2025-04-11 07:47:00|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|22
1744357640000|2025-04-11 07:47:20|28.94|28.86|28.99|28.91|28.99|28.91|28.94|28.86|11
1744357660000|2025-04-11 07:47:40|29.08|28.83|28.99|28.91|29.09|28.92|28.99|28.83|70
1744357670000|2025-04-11 07:47:50|28.97|28.89|28.94|28.86|28.99|28.91|28.94|28.86|60
1744357690000|2025-04-11 07:48:10|||||||||20
1744357700000|2025-04-11 07:48:20|28.97|28.89|29.05|28.97|29.06|28.98|28.97|28.89|82
1744357710000|2025-04-11 07:48:30|||||||||2
1744357720000|2025-04-11 07:48:40|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|80
1744357730000|2025-04-11 07:48:50|29.06|28.98|29.05|28.97|29.06|28.98|29.05|28.97|22
1744357740000|2025-04-11 07:49:00|29.02|28.94|28.99|28.91|29.02|28.94|28.99|28.91|67
1744357750000|2025-04-11 07:49:10|29|28.92|29|28.92|29|28.92|29|28.92|23
1744357760000|2025-04-11 07:49:20|29.01|28.93|29.06|28.98|29.06|28.98|29.01|28.93|27
1744357770000|2025-04-11 07:49:30|29.07|28.99|29.16|28.91|29.16|28.99|29.07|28.91|17
1744357780000|2025-04-11 07:49:40|29.08|29|29.1|29.02|29.18|29.02|29.08|28.93|10
1744357790000|2025-04-11 07:49:50|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|0
1744357800000|2025-04-11 07:50:00|29.1|29.02|29.12|29.04|29.12|29.04|29.1|29.02|12
1744357820000|2025-04-11 07:50:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|14
1744357830000|2025-04-11 07:50:30|29.06|28.98|29.14|28.89|29.14|28.98|29.06|28.89|49
1744357840000|2025-04-11 07:50:40|29.06|28.98|29.14|28.89|29.14|28.98|29.06|28.89|0
1744357850000|2025-04-11 07:50:50|29.06|28.98|29.03|28.95|29.06|28.98|29.03|28.95|20
1744357860000|2025-04-11 07:51:00|29.09|28.84|29.09|28.84|29.09|28.84|29.09|28.84|66
1744357870000|2025-04-11 07:51:10|29|28.92|29|28.92|29|28.92|29|28.92|3
1744357890000|2025-04-11 07:51:30|29.01|28.93|29.07|28.99|29.07|28.99|29|28.92|26
1744357900000|2025-04-11 07:51:40|||||||||13
1744357920000|2025-04-11 07:52:00|29.15|28.9|29.04|28.96|29.15|28.99|29.04|28.9|4
1744357930000|2025-04-11 07:52:10|29.07|28.99|29.07|28.99|29.09|29.01|29.07|28.99|25
1744357980000|2025-04-11 07:53:00|29.06|28.98|29.02|28.94|29.1|28.98|28.99|28.85|53
1744358010000|2025-04-11 07:53:30|29.03|28.95|29.07|28.99|29.14|28.99|29|28.89|42
1744358020000|2025-04-11 07:53:40|29.05|28.97|29.13|28.88|29.13|28.97|29.05|28.88|1
1744358030000|2025-04-11 07:53:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|9
1744358040000|2025-04-11 07:54:00|29.13|28.88|29.07|28.82|29.13|28.96|29.04|28.82|5
1744358060000|2025-04-11 07:54:20|28.99|28.91|28.99|28.91|28.99|28.91|28.99|28.91|0
1744358070000|2025-04-11 07:54:30|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|11
1744358110000|2025-04-11 07:55:10|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|1
1744358140000|2025-04-11 07:55:40|29|28.92|29.02|28.94|29.02|28.94|29|28.92|3
1744358150000|2025-04-11 07:55:50|29.04|28.96|29.04|28.96|29.04|28.96|29.04|28.96|0
1744358160000|2025-04-11 07:56:00|29.02|28.94|29.02|28.94|29.02|28.94|29.02|28.94|5
1744358180000|2025-04-11 07:56:20|||||||||26
1744358190000|2025-04-11 07:56:30|||||||||20
1744358200000|2025-04-11 07:56:40|29.03|28.95|29.08|29|29.08|29|29.03|28.95|19
1744358210000|2025-04-11 07:56:50|29.21|28.96|29.21|28.96|29.21|29.04|29.12|28.96|5
1744358220000|2025-04-11 07:57:00|29.12|29.04|29.18|29.1|29.26|29.1|29.12|29.01|1
1744358240000|2025-04-11 07:57:20|29.19|29.11|29.37|29.29|29.41|29.29|29.19|29.11|47
1744358250000|2025-04-11 07:57:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|2
1744358260000|2025-04-11 07:57:40|29.41|29.33|29.37|29.29|29.41|29.33|29.37|29.29|4
1744358270000|2025-04-11 07:57:50|29.36|29.28|29.37|29.29|29.37|29.29|29.36|29.28|85
1744358280000|2025-04-11 07:58:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|4
1744358300000|2025-04-11 07:58:20|29.35|29.27|29.31|29.23|29.35|29.27|29.3|29.22|3
1744358310000|2025-04-11 07:58:30|29.4|29.15|29.37|29.29|29.4|29.29|29.31|29.15|4
1744358320000|2025-04-11 07:58:40|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|1
1744358340000|2025-04-11 07:59:00|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|2
1744358360000|2025-04-11 07:59:20|||||||||2
1744358370000|2025-04-11 07:59:30|29.43|29.35|29.48|29.4|29.48|29.4|29.43|29.35|3
1744358380000|2025-04-11 07:59:40|29.56|29.31|29.47|29.39|29.56|29.39|29.47|29.31|2
1744358390000|2025-04-11 07:59:50|29.56|29.31|29.47|29.39|29.56|29.39|29.47|29.31|0
1744358400000|2025-04-11 08:00:00|29.48|29.4|29.62|29.54|29.65|29.54|29.47|29.39|70
1744358410000|2025-04-11 08:00:10|29.67|29.59|29.73|29.65|29.73|29.65|29.67|29.59|14
1744358420000|2025-04-11 08:00:20|29.76|29.68|29.9|29.82|29.96|29.82|29.76|29.65|58
1744358430000|2025-04-11 08:00:30|29.95|29.87|30|29.92|30|29.92|29.87|29.71|86
1744358440000|2025-04-11 08:00:40|30.11|29.86|30.21|29.96|30.21|30.04|30.02|29.86|23
1744358450000|2025-04-11 08:00:50|30.12|30.04|30.08|30|30.16|30.04|30|29.84|173
1744358460000|2025-04-11 08:01:00|30.17|29.92|29.91|29.83|30.17|30|29.89|29.75|62
1744358470000|2025-04-11 08:01:10|29.95|29.7|29.94|29.69|29.95|29.8|29.86|29.69|8
1744358480000|2025-04-11 08:01:20|29.86|29.78|29.85|29.77|29.95|29.78|29.83|29.69|4
1744358490000|2025-04-11 08:01:30|29.93|29.68|29.85|29.77|29.93|29.77|29.85|29.66|1
1744358500000|2025-04-11 08:01:40|29.99|29.74|29.9|29.82|29.99|29.82|29.9|29.74|15
1744358510000|2025-04-11 08:01:50|29.99|29.74|29.99|29.74|29.99|29.74|29.99|29.74|0
1744358520000|2025-04-11 08:02:00|29.9|29.82|29.87|29.79|29.9|29.82|29.87|29.79|0
1744358530000|2025-04-11 08:02:10|29.92|29.67|29.63|29.55|29.92|29.75|29.6|29.52|100
1744358540000|2025-04-11 08:02:20|29.74|29.49|29.69|29.61|29.74|29.66|29.69|29.49|8
1744358550000|2025-04-11 08:02:30|29.78|29.53|29.74|29.66|29.83|29.66|29.74|29.53|4
1744358570000|2025-04-11 08:02:50|29.71|29.63|29.77|29.52|29.77|29.63|29.68|29.52|25
1744358580000|2025-04-11 08:03:00|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|0
1744358590000|2025-04-11 08:03:10|29.71|29.63|29.77|29.69|29.79|29.71|29.71|29.63|56
1744358600000|2025-04-11 08:03:20|29.85|29.6|29.87|29.79|29.9|29.82|29.77|29.6|41
1744358610000|2025-04-11 08:03:30|29.84|29.76|29.83|29.75|29.94|29.79|29.83|29.66|46
1744358620000|2025-04-11 08:03:40|29.94|29.69|30.03|29.95|30.03|29.95|29.88|29.69|29
1744358630000|2025-04-11 08:03:50|30|29.92|30.05|29.97|30.05|29.97|29.93|29.85|11
1744358640000|2025-04-11 08:04:00|30.06|29.98|30|29.92|30.21|30.04|30|29.92|41
1744358650000|2025-04-11 08:04:10|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|6
1744358660000|2025-04-11 08:04:20|29.97|29.89|29.9|29.82|29.97|29.89|29.9|29.82|5
1744358670000|2025-04-11 08:04:30|29.89|29.81|29.91|29.66|29.92|29.84|29.89|29.66|12
1744358680000|2025-04-11 08:04:40|29.9|29.65|29.83|29.58|29.9|29.66|29.74|29.58|0
1744358690000|2025-04-11 08:04:50|29.8|29.55|29.72|29.64|29.8|29.64|29.72|29.55|3
1744358700000|2025-04-11 08:05:00|||||||||2
1744358710000|2025-04-11 08:05:10|29.8|29.55|29.75|29.5|29.8|29.64|29.72|29.5|13
1744358720000|2025-04-11 08:05:20|29.73|29.48|29.61|29.53|29.73|29.53|29.61|29.45|0
1744358730000|2025-04-11 08:05:30|29.52|29.44|29.52|29.44|29.6|29.44|29.51|29.35|8
1744358740000|2025-04-11 08:05:40|29.6|29.35|29.53|29.28|29.6|29.37|29.45|29.28|0
1744358750000|2025-04-11 08:05:50|29.44|29.36|29.42|29.34|29.51|29.36|29.42|29.26|1
1744358760000|2025-04-11 08:06:00|29.5|29.25|29.41|29.33|29.5|29.34|29.41|29.25|0
1744358770000|2025-04-11 08:06:10|29.34|29.26|29.31|29.23|29.43|29.26|29.31|29.15|0
1744358780000|2025-04-11 08:06:20|||||||||2
1744358800000|2025-04-11 08:06:40|29.39|29.14|29.39|29.14|29.39|29.22|29.3|29.14|6
1744358810000|2025-04-11 08:06:50|29.31|29.23|29.32|29.24|29.4|29.24|29.31|29.15|12
1744358820000|2025-04-11 08:07:00|29.41|29.16|29.45|29.37|29.5|29.37|29.37|29.16|2
1744358830000|2025-04-11 08:07:10|29.42|29.34|29.5|29.25|29.5|29.34|29.42|29.25|15
1744358840000|2025-04-11 08:07:20|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1744358860000|2025-04-11 08:07:40|29.44|29.36|29.42|29.34|29.44|29.36|29.42|29.34|0
1744358870000|2025-04-11 08:07:50|29.5|29.25|29.41|29.33|29.5|29.33|29.4|29.25|16
1744358880000|2025-04-11 08:08:00|29.43|29.35|29.47|29.39|29.55|29.39|29.43|29.3|4
1744358890000|2025-04-11 08:08:10|||||||||20
1744358900000|2025-04-11 08:08:20|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|3
1744358910000|2025-04-11 08:08:30|29.46|29.38|29.41|29.33|29.5|29.38|29.41|29.25|33
1744358930000|2025-04-11 08:08:50|29.46|29.21|29.35|29.27|29.46|29.27|29.35|29.21|7
1744358940000|2025-04-11 08:09:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|3
1744358950000|2025-04-11 08:09:10|29.41|29.33|29.42|29.34|29.42|29.34|29.4|29.32|67
1744358960000|2025-04-11 08:09:20|29.37|29.29|29.37|29.29|29.45|29.29|29.37|29.2|30
1744358980000|2025-04-11 08:09:40|29.45|29.2|29.36|29.28|29.45|29.28|29.36|29.2|0
1744358990000|2025-04-11 08:09:50|29.44|29.19|29.35|29.27|29.44|29.27|29.35|29.19|0
1744359010000|2025-04-11 08:10:10|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|2
1744359020000|2025-04-11 08:10:20|29.44|29.19|29.36|29.28|29.44|29.28|29.36|29.19|0
1744359030000|2025-04-11 08:10:30|29.45|29.2|29.45|29.2|29.45|29.2|29.45|29.2|3
1744359040000|2025-04-11 08:10:40|29.36|29.28|29.34|29.26|29.47|29.3|29.34|29.2|3
1744359050000|2025-04-11 08:10:50|29.36|29.28|29.35|29.27|29.36|29.28|29.35|29.27|3
1744359060000|2025-04-11 08:11:00|29.34|29.26|29.38|29.13|29.43|29.27|29.32|29.13|9
1744359070000|2025-04-11 08:11:10|29.3|29.22|29.32|29.24|29.32|29.24|29.28|29.2|27
1744359080000|2025-04-11 08:11:20|29.4|29.15|29.32|29.24|29.4|29.24|29.32|29.15|1
1744359100000|2025-04-11 08:11:40|29.4|29.15|29.32|29.24|29.4|29.24|29.32|29.15|0
1744359110000|2025-04-11 08:11:50|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|7
1744359120000|2025-04-11 08:12:00|29.46|29.21|29.4|29.32|29.46|29.32|29.37|29.21|1
1744359130000|2025-04-11 08:12:10|||||||||3
1744359140000|2025-04-11 08:12:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|5
1744359160000|2025-04-11 08:12:40|29.4|29.32|29.43|29.35|29.43|29.35|29.4|29.32|5
1744359170000|2025-04-11 08:12:50|29.51|29.26|29.4|29.32|29.51|29.34|29.4|29.26|4
1744359180000|2025-04-11 08:13:00|29.48|29.23|29.37|29.29|29.48|29.29|29.37|29.2|5
1744359190000|2025-04-11 08:13:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|6
1744359200000|2025-04-11 08:13:20|29.52|29.27|29.44|29.36|29.52|29.36|29.43|29.27|10
1744359220000|2025-04-11 08:13:40|29.52|29.27|29.43|29.35|29.52|29.35|29.43|29.27|4
1744359230000|2025-04-11 08:13:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1744359240000|2025-04-11 08:14:00|29.43|29.35|29.43|29.35|29.44|29.36|29.43|29.35|4
1744359260000|2025-04-11 08:14:20|29.52|29.27|29.43|29.35|29.52|29.35|29.43|29.27|3
1744359270000|2025-04-11 08:14:30|29.38|29.3|29.36|29.28|29.47|29.3|29.36|29.2|12
1744359280000|2025-04-11 08:14:40|29.39|29.31|29.42|29.34|29.42|29.34|29.39|29.31|10
1744359290000|2025-04-11 08:14:50|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|4
1744359300000|2025-04-11 08:15:00|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|19
1744359310000|2025-04-11 08:15:10|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|1
1744359330000|2025-04-11 08:15:30|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|7
1744359340000|2025-04-11 08:15:40|29.53|29.28|29.5|29.42|29.58|29.42|29.45|29.28|3
1744359350000|2025-04-11 08:15:50|29.58|29.33|29.56|29.48|29.65|29.48|29.5|29.33|0
1744359360000|2025-04-11 08:16:00|29.65|29.4|29.61|29.53|29.65|29.54|29.56|29.4|1
1744359370000|2025-04-11 08:16:10|29.67|29.42|29.61|29.53|29.67|29.53|29.59|29.42|3
1744359400000|2025-04-11 08:16:40|29.62|29.54|29.61|29.53|29.62|29.54|29.61|29.53|0
1744359410000|2025-04-11 08:16:50|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|7
1744359420000|2025-04-11 08:17:00|29.6|29.52|29.55|29.47|29.63|29.52|29.55|29.38|0
1744359430000|2025-04-11 08:17:10|||||||||5
1744359450000|2025-04-11 08:17:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|13
1744359460000|2025-04-11 08:17:40|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|2
1744359470000|2025-04-11 08:17:50|29.58|29.5|29.6|29.52|29.68|29.52|29.58|29.43|0
1744359480000|2025-04-11 08:18:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|8
1744359490000|2025-04-11 08:18:10|29.64|29.56|29.78|29.53|29.78|29.59|29.61|29.5|3
1744359500000|2025-04-11 08:18:20|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1744359510000|2025-04-11 08:18:30|29.77|29.52|29.64|29.56|29.77|29.56|29.63|29.52|12
1744359520000|2025-04-11 08:18:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1744359530000|2025-04-11 08:18:50|29.75|29.5|29.66|29.58|29.75|29.58|29.66|29.5|1
1744359560000|2025-04-11 08:19:20|29.67|29.59|29.66|29.58|29.67|29.59|29.66|29.58|2
1744359580000|2025-04-11 08:19:40|||||||||2
1744359590000|2025-04-11 08:19:50|29.71|29.63|29.77|29.69|29.8|29.69|29.71|29.55|7
1744359600000|2025-04-11 08:20:00|29.78|29.7|29.85|29.77|29.85|29.77|29.78|29.7|31
1744359610000|2025-04-11 08:20:10|29.87|29.79|29.96|29.71|29.98|29.81|29.87|29.71|0
1744359620000|2025-04-11 08:20:20|29.9|29.82|30|29.92|30.08|29.92|29.9|29.82|1
1744359630000|2025-04-11 08:20:30|30.08|29.83|30.08|29.83|30.08|29.83|30.08|29.83|0
1744359640000|2025-04-11 08:20:40|30.11|29.86|30.11|29.86|30.11|29.86|30.11|29.86|0
1744359650000|2025-04-11 08:20:50|30|29.92|30.11|29.86|30.11|29.92|30|29.83|0
1744359660000|2025-04-11 08:21:00|||||||||2
1744359670000|2025-04-11 08:21:10|||||||||2
1744359680000|2025-04-11 08:21:20|30.13|29.88|30.13|29.88|30.13|29.88|30.13|29.88|0
1744359690000|2025-04-11 08:21:30|30.05|29.97|30.13|29.88|30.13|29.97|30.05|29.88|0
1744359700000|2025-04-11 08:21:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|15
1744359710000|2025-04-11 08:21:50|||||||||4
1744359720000|2025-04-11 08:22:00|30|29.92|30.06|29.81|30.06|29.95|30|29.81|1
1744359730000|2025-04-11 08:22:10|30.04|29.79|29.93|29.85|30.04|29.85|29.93|29.76|9
1744359760000|2025-04-11 08:22:40|30.01|29.76|30.01|29.76|30.01|29.76|30.01|29.76|4
1744359770000|2025-04-11 08:22:50|29.93|29.85|29.98|29.9|29.98|29.9|29.93|29.85|3
1744359780000|2025-04-11 08:23:00|29.99|29.91|30.17|29.92|30.17|30|29.99|29.86|5
1744359790000|2025-04-11 08:23:10|30.08|30|30.08|30|30.08|30|30.08|30|0
1744359800000|2025-04-11 08:23:20|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|6
1744359810000|2025-04-11 08:23:30|30.05|29.97|30.14|29.89|30.14|29.97|30.05|29.89|0
1744359820000|2025-04-11 08:23:40|30.16|29.91|30.17|29.92|30.17|30|30.08|29.91|0
1744359830000|2025-04-11 08:23:50|30.19|29.94|30.11|30.03|30.19|30.03|30.11|29.94|0
1744359840000|2025-04-11 08:24:00|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|3
1744359850000|2025-04-11 08:24:10|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|3
1744359860000|2025-04-11 08:24:20|30.09|30.01|30.17|29.92|30.17|30.01|30.09|29.92|0
1744359870000|2025-04-11 08:24:30|30.09|30.01|30.17|29.92|30.17|30.01|30.09|29.92|0
1744359880000|2025-04-11 08:24:40|30.08|30|30.08|30|30.08|30|30.08|30|0
1744359890000|2025-04-11 08:24:50|30.09|30.01|30.22|29.97|30.22|30.03|30.09|29.95|7
1744359900000|2025-04-11 08:25:00|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|9
1744359910000|2025-04-11 08:25:10|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|1
1744359920000|2025-04-11 08:25:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|12
1744359930000|2025-04-11 08:25:30|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|0
1744359940000|2025-04-11 08:25:40|30.2|30.12|30.21|29.96|30.21|30.12|30.18|29.96|5
1744359950000|2025-04-11 08:25:50|30.15|30.07|30.14|30.06|30.23|30.07|30.13|29.98|29
1744359970000|2025-04-11 08:26:10|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|0
1744359980000|2025-04-11 08:26:20|30.2|29.95|30.17|29.92|30.2|29.95|30.15|29.9|0
1744360000000|2025-04-11 08:26:40|30.09|30.01|30.12|29.87|30.12|30.01|30.04|29.85|15
1744360010000|2025-04-11 08:26:50|30.04|29.96|30.12|29.87|30.12|29.96|30.04|29.87|0
1744360020000|2025-04-11 08:27:00|30.03|29.95|30.11|29.86|30.11|29.95|30.03|29.86|7
1744360030000|2025-04-11 08:27:10|30.09|29.84|30|29.92|30.09|29.92|30|29.84|0
1744360040000|2025-04-11 08:27:20|29.98|29.9|30.06|29.81|30.06|29.9|29.98|29.81|2
1744360050000|2025-04-11 08:27:30|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|0
1744360060000|2025-04-11 08:27:40|30.06|29.81|29.98|29.9|30.06|29.9|29.98|29.81|0
1744360110000|2025-04-11 08:28:30|30.06|29.81|30.06|29.81|30.06|29.81|30.06|29.81|7
1744360120000|2025-04-11 08:28:40|29.98|29.9|30.22|29.97|30.22|30.03|29.98|29.86|10
1744360130000|2025-04-11 08:28:50|30.27|30.02|30.18|30.1|30.27|30.1|30.16|30.02|0
1744360140000|2025-04-11 08:29:00|30.27|30.02|30.27|30.02|30.27|30.02|30.27|30.02|3
1744360150000|2025-04-11 08:29:10|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|0
1744360160000|2025-04-11 08:29:20|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|9
1744360170000|2025-04-11 08:29:30|30.27|30.02|30.27|30.02|30.27|30.02|30.27|30.02|0
1744360190000|2025-04-11 08:29:50|30.29|30.04|30.23|30.15|30.29|30.15|30.23|30.04|0
1744360200000|2025-04-11 08:30:00|30.32|30.07|30.32|30.07|30.37|30.18|30.26|30.07|4
1744360210000|2025-04-11 08:30:10|30.2|30.12|30.22|29.97|30.24|30.12|30.16|29.97|6
1744360230000|2025-04-11 08:30:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|0
1744360240000|2025-04-11 08:30:40|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|1
1744360250000|2025-04-11 08:30:50|30.16|29.91|30.08|30|30.16|30|30.08|29.91|6
1744360260000|2025-04-11 08:31:00|30.16|29.91|30.16|29.91|30.16|29.91|30.16|29.91|0
1744360270000|2025-04-11 08:31:10|30.08|30|30.13|30.05|30.13|30.05|30.08|30|9
1744360280000|2025-04-11 08:31:20|30.12|30.04|30.14|30.06|30.14|30.06|30.12|30.04|10
1744360310000|2025-04-11 08:31:50|30.22|29.97|30.13|30.05|30.22|30.05|30.13|29.97|17
1744360320000|2025-04-11 08:32:00|30.11|30.03|30.19|29.94|30.19|30.03|30.11|29.94|5
1744360330000|2025-04-11 08:32:10|||||||||1
1744360340000|2025-04-11 08:32:20|30.17|29.92|30.12|29.87|30.17|29.92|30.12|29.87|2
1744360350000|2025-04-11 08:32:30|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|1
1744360360000|2025-04-11 08:32:40|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|2
1744360370000|2025-04-11 08:32:50|30.08|30|30.08|30|30.08|30|30.08|30|1
1744360380000|2025-04-11 08:33:00|30.17|29.92|30.19|29.94|30.19|29.94|30.17|29.92|8
1744360390000|2025-04-11 08:33:10|30.22|29.97|30.22|29.97|30.22|29.97|30.22|29.97|1
1744360400000|2025-04-11 08:33:20|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|4
1744360410000|2025-04-11 08:33:30|30.14|30.06|30.34|30.09|30.34|30.09|30.14|29.98|63
1744360420000|2025-04-11 08:33:40|30.26|30.18|30.39|30.14|30.41|30.25|30.26|30.14|1
1744360430000|2025-04-11 08:33:50|30.37|30.12|30.37|30.12|30.37|30.12|30.37|30.12|2
1744360440000|2025-04-11 08:34:00|||||||||1
1744360450000|2025-04-11 08:34:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1744360460000|2025-04-11 08:34:20|30.26|30.18|30.34|30.09|30.34|30.18|30.26|30.09|2
1744360470000|2025-04-11 08:34:30|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1744360480000|2025-04-11 08:34:40|||||||||2
1744360490000|2025-04-11 08:34:50|30.28|30.2|30.36|30.28|30.36|30.28|30.28|30.2|3
1744360500000|2025-04-11 08:35:00|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1744360510000|2025-04-11 08:35:10|30.41|30.16|30.41|30.16|30.41|30.16|30.39|30.14|2
1744360520000|2025-04-11 08:35:20|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|1
1744360530000|2025-04-11 08:35:30|||||||||1
1744360540000|2025-04-11 08:35:40|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|3
1744360550000|2025-04-11 08:35:50|30.35|30.27|30.43|30.35|30.49|30.35|30.35|30.19|5
1744360560000|2025-04-11 08:36:00|30.41|30.33|30.49|30.24|30.49|30.33|30.41|30.24|5
1744360570000|2025-04-11 08:36:10|30.41|30.33|30.46|30.38|30.54|30.38|30.41|30.24|1
1744360580000|2025-04-11 08:36:20|30.57|30.32|30.57|30.32|30.57|30.32|30.57|30.32|4
1744360590000|2025-04-11 08:36:30|30.59|30.34|30.59|30.34|30.59|30.43|30.51|30.34|2
1744360600000|2025-04-11 08:36:40|||||||||1
1744360610000|2025-04-11 08:36:50|30.53|30.28|30.44|30.36|30.53|30.36|30.44|30.28|7
1744360620000|2025-04-11 08:37:00|30.42|30.34|30.34|30.26|30.5|30.34|30.34|30.23|2
1744360630000|2025-04-11 08:37:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|1
1744360640000|2025-04-11 08:37:20|30.38|30.3|30.47|30.22|30.47|30.3|30.38|30.22|7
1744360650000|2025-04-11 08:37:30|||||||||2
1744360660000|2025-04-11 08:37:40|30.39|30.31|30.51|30.26|30.51|30.34|30.39|30.25|16
1744360670000|2025-04-11 08:37:50|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1744360680000|2025-04-11 08:38:00|30.45|30.37|30.45|30.37|30.45|30.37|30.44|30.36|16
1744360690000|2025-04-11 08:38:10|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|4
1744360700000|2025-04-11 08:38:20|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|4
1744360710000|2025-04-11 08:38:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|25
1744360720000|2025-04-11 08:38:40|30.47|30.22|30.28|30.2|30.47|30.26|30.28|30.12|22
1744360730000|2025-04-11 08:38:50|30.36|30.11|30.36|30.11|30.36|30.11|30.36|30.11|1
1744360740000|2025-04-11 08:39:00|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|4
1744360750000|2025-04-11 08:39:10|||||||||1
1744360760000|2025-04-11 08:39:20|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1744360770000|2025-04-11 08:39:30|30.23|30.15|30.2|30.12|30.31|30.15|30.18|30.06|5
1744360780000|2025-04-11 08:39:40|30.18|30.1|30.17|30.09|30.26|30.1|30.17|30.01|3
1744360790000|2025-04-11 08:39:50|30.26|30.01|30.18|30.1|30.26|30.1|30.17|30.01|2
1744360800000|2025-04-11 08:40:00|30.22|30.14|30.22|30.14|30.24|30.16|30.22|30.14|9
1744360810000|2025-04-11 08:40:10|30.24|30.16|30.24|30.16|30.33|30.16|30.24|30.08|2
1744360820000|2025-04-11 08:40:20|30.25|30.17|30.3|30.22|30.3|30.22|30.25|30.17|4
1744360830000|2025-04-11 08:40:30|30.32|30.24|30.46|30.21|30.46|30.27|30.32|30.18|3
1744360840000|2025-04-11 08:40:40|30.47|30.22|30.4|30.32|30.51|30.32|30.4|30.22|1
1744360850000|2025-04-11 08:40:50|30.42|30.34|30.42|30.34|30.42|30.34|30.42|30.34|2
1744360860000|2025-04-11 08:41:00|30.51|30.26|30.42|30.34|30.51|30.34|30.42|30.26|1
1744360870000|2025-04-11 08:41:10|30.44|30.36|30.47|30.39|30.53|30.39|30.44|30.28|2
1744360880000|2025-04-11 08:41:20|30.58|30.33|30.58|30.33|30.58|30.33|30.58|30.33|3
1744360890000|2025-04-11 08:41:30|30.52|30.44|30.5|30.42|30.6|30.44|30.5|30.33|1
1744360900000|2025-04-11 08:41:40|||||||||2
1744360910000|2025-04-11 08:41:50|||||||||2
1744360920000|2025-04-11 08:42:00|30.59|30.34|30.5|30.42|30.59|30.42|30.5|30.33|3
1744360930000|2025-04-11 08:42:10|||||||||1
1744360940000|2025-04-11 08:42:20|30.49|30.41|30.49|30.41|30.49|30.41|30.49|30.41|2
1744360950000|2025-04-11 08:42:30|30.47|30.39|30.47|30.39|30.55|30.39|30.47|30.3|5
1744360960000|2025-04-11 08:42:40|30.56|30.31|30.58|30.33|30.58|30.33|30.56|30.31|3
1744360970000|2025-04-11 08:42:50|30.5|30.42|30.58|30.33|30.58|30.42|30.5|30.33|2
1744360980000|2025-04-11 08:43:00|30.56|30.31|30.56|30.31|30.56|30.31|30.56|30.31|1
1744360990000|2025-04-11 08:43:10|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|12
1744361000000|2025-04-11 08:43:20|30.51|30.43|30.51|30.43|30.59|30.45|30.51|30.34|17
1744361010000|2025-04-11 08:43:30|30.59|30.34|30.53|30.45|30.64|30.48|30.51|30.34|2
1744361020000|2025-04-11 08:43:40|30.56|30.48|30.56|30.48|30.64|30.48|30.55|30.39|4
1744361030000|2025-04-11 08:43:50|30.58|30.5|30.62|30.54|30.62|30.54|30.58|30.5|2
1744361040000|2025-04-11 08:44:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|3
1744361050000|2025-04-11 08:44:10|||||||||8
1744361060000|2025-04-11 08:44:20|30.69|30.44|30.54|30.46|30.69|30.46|30.54|30.38|17
1744361070000|2025-04-11 08:44:30|30.56|30.48|30.54|30.46|30.64|30.48|30.54|30.37|6
1744361080000|2025-04-11 08:44:40|30.62|30.37|30.46|30.38|30.62|30.38|30.46|30.34|5
1744361090000|2025-04-11 08:44:50|30.54|30.29|30.54|30.29|30.54|30.29|30.54|30.29|1
1744361100000|2025-04-11 08:45:00|||||||||2
1744361110000|2025-04-11 08:45:10|30.45|30.37|30.49|30.24|30.49|30.37|30.43|30.24|1
1744361120000|2025-04-11 08:45:20|30.4|30.32|30.48|30.23|30.48|30.32|30.4|30.23|1
1744361130000|2025-04-11 08:45:30|30.39|30.31|30.34|30.26|30.47|30.31|30.34|30.17|2
1744361140000|2025-04-11 08:45:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|5
1744361150000|2025-04-11 08:45:50|||||||||2
1744361160000|2025-04-11 08:46:00|30.34|30.26|30.37|30.12|30.37|30.26|30.29|30.12|35
1744361170000|2025-04-11 08:46:10|30.26|30.18|30.29|30.21|30.35|30.21|30.26|30.1|2
1744361180000|2025-04-11 08:46:20|||||||||3
1744361190000|2025-04-11 08:46:30|30.31|30.23|30.37|30.12|30.37|30.23|30.29|30.12|1
1744361200000|2025-04-11 08:46:40|30.29|30.21|30.34|30.26|30.34|30.26|30.29|30.21|2
1744361210000|2025-04-11 08:46:50|30.42|30.17|30.39|30.14|30.42|30.21|30.29|30.12|5
1744361220000|2025-04-11 08:47:00|30.41|30.16|30.33|30.25|30.41|30.25|30.33|30.16|1
1744361230000|2025-04-11 08:47:10|30.34|30.26|30.4|30.32|30.4|30.32|30.34|30.26|5
1744361240000|2025-04-11 08:47:20|30.41|30.33|30.49|30.24|30.49|30.33|30.4|30.24|2
1744361250000|2025-04-11 08:47:30|30.51|30.26|30.44|30.36|30.52|30.38|30.44|30.26|4
1744361260000|2025-04-11 08:47:40|||||||||2
1744361270000|2025-04-11 08:47:50|30.46|30.38|30.44|30.36|30.46|30.38|30.44|30.36|27
1744361280000|2025-04-11 08:48:00|30.52|30.27|30.45|30.2|30.52|30.35|30.37|30.2|3
1744361290000|2025-04-11 08:48:10|30.36|30.28|30.3|30.22|30.36|30.28|30.3|30.22|1
1744361300000|2025-04-11 08:48:20|||||||||1
1744361310000|2025-04-11 08:48:30|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|2
1744361320000|2025-04-11 08:48:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|1
1744361330000|2025-04-11 08:48:50|30.31|30.23|30.31|30.23|30.31|30.23|30.31|30.23|4
1744361340000|2025-04-11 08:49:00|||||||||6
1744361350000|2025-04-11 08:49:10|30.33|30.25|30.36|30.28|30.36|30.28|30.33|30.25|8
1744361360000|2025-04-11 08:49:20|30.42|30.17|30.36|30.28|30.42|30.28|30.34|30.17|5
1744361370000|2025-04-11 08:49:30|30.45|30.2|30.47|30.22|30.47|30.22|30.45|30.2|5
1744361380000|2025-04-11 08:49:40|||||||||2
1744361390000|2025-04-11 08:49:50|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|6
1744361400000|2025-04-11 08:50:00|30.36|30.28|30.32|30.24|30.37|30.29|30.32|30.24|46
1744361410000|2025-04-11 08:50:10|30.41|30.16|30.39|30.14|30.41|30.16|30.39|30.14|4
1744361420000|2025-04-11 08:50:20|30.41|30.16|30.33|30.25|30.41|30.25|30.32|30.16|26
1744361430000|2025-04-11 08:50:30|||||||||1
1744361440000|2025-04-11 08:50:40|30.34|30.26|30.33|30.25|30.34|30.26|30.33|30.25|14
1744361450000|2025-04-11 08:50:50|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|2
1744361460000|2025-04-11 08:51:00|30.38|30.3|30.52|30.27|30.52|30.33|30.38|30.25|14
1744361470000|2025-04-11 08:51:10|30.44|30.36|30.44|30.36|30.52|30.36|30.44|30.27|11
1744361480000|2025-04-11 08:51:20|30.46|30.38|30.57|30.32|30.57|30.4|30.46|30.32|10
1744361490000|2025-04-11 08:51:30|30.54|30.46|30.54|30.46|30.54|30.46|30.54|30.46|23
1744361500000|2025-04-11 08:51:40|30.62|30.37|30.62|30.37|30.62|30.37|30.62|30.37|1
1744361510000|2025-04-11 08:51:50|||||||||2
1744361520000|2025-04-11 08:52:00|||||||||1
1744361530000|2025-04-11 08:52:10|30.54|30.46|30.49|30.41|30.54|30.46|30.49|30.41|7
1744361540000|2025-04-11 08:52:20|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|2
1744361550000|2025-04-11 08:52:30|30.43|30.35|30.42|30.34|30.43|30.35|30.42|30.34|21
1744361560000|2025-04-11 08:52:40|30.43|30.35|30.51|30.26|30.51|30.35|30.43|30.26|16
1744361570000|2025-04-11 08:52:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|1
1744361580000|2025-04-11 08:53:00|30.44|30.36|30.49|30.41|30.51|30.43|30.44|30.36|60
1744361590000|2025-04-11 08:53:10|30.57|30.32|30.57|30.32|30.57|30.32|30.57|30.32|3
1744361600000|2025-04-11 08:53:20|30.49|30.41|30.49|30.41|30.57|30.41|30.49|30.32|15
1744361610000|2025-04-11 08:53:30|||||||||1
1744361620000|2025-04-11 08:53:40|30.51|30.43|30.57|30.32|30.57|30.43|30.49|30.32|14
1744361630000|2025-04-11 08:53:50|30.49|30.41|30.52|30.44|30.52|30.44|30.49|30.41|46
1744361640000|2025-04-11 08:54:00|30.5|30.42|30.57|30.32|30.57|30.43|30.49|30.32|65
1744361650000|2025-04-11 08:54:10|||||||||1
1744361660000|2025-04-11 08:54:20|||||||||1
1744361670000|2025-04-11 08:54:30|||||||||2
1744361680000|2025-04-11 08:54:40|30.49|30.41|30.56|30.31|30.56|30.41|30.48|30.31|2
1744361690000|2025-04-11 08:54:50|||||||||2
1744361700000|2025-04-11 08:55:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|101
1744361710000|2025-04-11 08:55:10|30.5|30.42|30.61|30.36|30.61|30.44|30.5|30.36|16
1744361720000|2025-04-11 08:55:20|||||||||2
1744361730000|2025-04-11 08:55:30|||||||||1
1744361740000|2025-04-11 08:55:40|||||||||2
1744361750000|2025-04-11 08:55:50|||||||||1
1744361760000|2025-04-11 08:56:00|30.58|30.33|30.58|30.33|30.58|30.41|30.49|30.33|2
1744361770000|2025-04-11 08:56:10|30.56|30.31|30.49|30.24|30.56|30.39|30.44|30.24|35
1744361780000|2025-04-11 08:56:20|30.38|30.3|30.43|30.18|30.47|30.3|30.37|30.18|1
1744361790000|2025-04-11 08:56:30|||||||||1
1744361800000|2025-04-11 08:56:40|30.42|30.17|30.34|30.26|30.42|30.26|30.34|30.17|2
1744361810000|2025-04-11 08:56:50|30.42|30.17|30.34|30.26|30.42|30.26|30.34|30.17|2
1744361820000|2025-04-11 08:57:00|30.42|30.17|30.42|30.17|30.42|30.17|30.42|30.17|2
1744361830000|2025-04-11 08:57:10|30.38|30.13|30.3|30.22|30.38|30.22|30.3|30.13|1
1744361840000|2025-04-11 08:57:20|30.34|30.26|30.34|30.26|30.42|30.26|30.34|30.17|1
1744361850000|2025-04-11 08:57:30|30.31|30.23|30.37|30.12|30.37|30.23|30.29|30.12|13
1744361860000|2025-04-11 08:57:40|30.29|30.21|30.39|30.14|30.39|30.25|30.29|30.14|93
1744361870000|2025-04-11 08:57:50|30.3|30.22|30.3|30.22|30.31|30.23|30.29|30.21|52
1744361880000|2025-04-11 08:58:00|30.32|30.24|30.32|30.24|30.32|30.24|30.3|30.22|1
1744361890000|2025-04-11 08:58:10|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|3
1744361900000|2025-04-11 08:58:20|30.25|30.17|30.22|30.14|30.33|30.17|30.22|30.08|37
1744361910000|2025-04-11 08:58:30|30.2|30.12|30.28|30.03|30.28|30.12|30.2|30.03|13
1744361920000|2025-04-11 08:58:40|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|2
1744361930000|2025-04-11 08:58:50|||||||||4
1744361940000|2025-04-11 08:59:00|30.23|30.15|30.32|30.24|30.32|30.24|30.23|30.15|52
1744361950000|2025-04-11 08:59:10|30.31|30.23|30.32|30.07|30.4|30.24|30.24|30.07|210
1744361960000|2025-04-11 08:59:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|1
1744361970000|2025-04-11 08:59:30|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|9
1744361980000|2025-04-11 08:59:40|||||||||23
1744361990000|2025-04-11 08:59:50|30.24|30.16|30.31|30.06|30.31|30.16|30.23|30.06|25
1744362000000|2025-04-11 09:00:00|30.23|30.15|30.18|30.1|30.29|30.15|30.18|30.04|26
1744362010000|2025-04-11 09:00:10|30.27|30.02|30.2|30.12|30.32|30.13|30.2|30.02|152
1744362020000|2025-04-11 09:00:20|30.23|30.15|30.2|30.12|30.33|30.16|30.2|30.06|96
1744362030000|2025-04-11 09:00:30|30.19|30.11|30.21|29.96|30.25|30.11|30.17|29.96|2
1744362040000|2025-04-11 09:00:40|30.15|30.07|30.21|29.96|30.23|30.07|30.13|29.96|1
1744362050000|2025-04-11 09:00:50|30.15|30.07|30.21|29.96|30.23|30.07|30.13|29.96|27
1744362060000|2025-04-11 09:01:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|21
1744362070000|2025-04-11 09:01:10|30.1|30.02|30.08|30|30.1|30.02|30.07|29.99|7
1744362080000|2025-04-11 09:01:20|30.16|29.91|30.07|29.99|30.16|29.99|30.07|29.91|20
1744362090000|2025-04-11 09:01:30|30.1|30.02|30.18|29.93|30.18|30.02|30.1|29.91|23
1744362100000|2025-04-11 09:01:40|30.12|30.04|30.18|30.1|30.21|30.13|30.12|30.04|32
1744362110000|2025-04-11 09:01:50|30.17|30.09|30.2|29.95|30.25|30.09|30.17|29.95|31
1744362120000|2025-04-11 09:02:00|30.12|30.04|30.09|30.01|30.2|30.04|30.09|29.93|21
1744362130000|2025-04-11 09:02:10|30.15|29.9|30.11|29.86|30.15|29.96|30.03|29.86|4
1744362140000|2025-04-11 09:02:20|30.02|29.94|30.06|29.98|30.11|30.03|30.02|29.94|45
1744362150000|2025-04-11 09:02:30|30.08|30|30.16|30.08|30.16|30.08|30.06|29.98|46
1744362160000|2025-04-11 09:02:40|30.18|30.1|30.13|30.05|30.21|30.13|30.13|30.05|40
1744362170000|2025-04-11 09:02:50|30.15|30.07|30.1|30.02|30.15|30.07|30.1|30.02|31
1744362180000|2025-04-11 09:03:00|30.13|30.05|30.16|30.08|30.22|30.08|30.13|29.97|25
1744362190000|2025-04-11 09:03:10|30.18|30.1|30.28|30.2|30.37|30.2|30.18|30.1|51
1744362200000|2025-04-11 09:03:20|30.37|30.12|30.37|30.12|30.37|30.12|30.37|30.12|26
1744362210000|2025-04-11 09:03:30|||||||||2
1744362220000|2025-04-11 09:03:40|30.31|30.23|30.37|30.12|30.37|30.23|30.31|30.12|20
1744362230000|2025-04-11 09:03:50|30.29|30.21|30.37|30.12|30.37|30.21|30.29|30.12|22
1744362240000|2025-04-11 09:04:00|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1744362250000|2025-04-11 09:04:10|||||||||3
1744362260000|2025-04-11 09:04:20|||||||||2
1744362270000|2025-04-11 09:04:30|30.36|30.28|30.33|30.25|30.42|30.31|30.32|30.17|178
1744362280000|2025-04-11 09:04:40|30.32|30.24|30.33|30.25|30.33|30.25|30.32|30.24|4
1744362290000|2025-04-11 09:04:50|||||||||8
1744362300000|2025-04-11 09:05:00|30.36|30.28|30.38|30.3|30.38|30.3|30.36|30.28|27
1744362310000|2025-04-11 09:05:10|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|41
1744362320000|2025-04-11 09:05:20|30.38|30.3|30.46|30.38|30.46|30.38|30.38|30.3|30
1744362330000|2025-04-11 09:05:30|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|15
1744362340000|2025-04-11 09:05:40|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|14
1744362350000|2025-04-11 09:05:50|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|20
1744362360000|2025-04-11 09:06:00|30.39|30.31|30.38|30.3|30.41|30.33|30.38|30.3|34
1744362370000|2025-04-11 09:06:10|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|1
1744362380000|2025-04-11 09:06:20|||||||||1
1744362390000|2025-04-11 09:06:30|||||||||4
1744362400000|2025-04-11 09:06:40|30.39|30.31|30.36|30.28|30.39|30.31|30.36|30.28|15
1744362410000|2025-04-11 09:06:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|9
1744362420000|2025-04-11 09:07:00|30.38|30.3|30.41|30.33|30.41|30.33|30.38|30.3|31
1744362430000|2025-04-11 09:07:10|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|13
1744362440000|2025-04-11 09:07:20|30.41|30.33|30.45|30.37|30.46|30.38|30.41|30.33|60
1744362450000|2025-04-11 09:07:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|3
1744362460000|2025-04-11 09:07:40|30.39|30.31|30.32|30.24|30.39|30.31|30.32|30.24|32
1744362470000|2025-04-11 09:07:50|30.34|30.26|30.34|30.26|30.34|30.26|30.34|30.26|15
1744362480000|2025-04-11 09:08:00|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|23
1744362490000|2025-04-11 09:08:10|30.34|30.26|30.35|30.27|30.37|30.29|30.34|30.26|23
1744362500000|2025-04-11 09:08:20|30.38|30.3|30.4|30.32|30.41|30.33|30.38|30.3|24
1744362510000|2025-04-11 09:08:30|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|3
1744362520000|2025-04-11 09:08:40|30.4|30.32|30.4|30.32|30.43|30.35|30.4|30.32|6
1744362530000|2025-04-11 09:08:50|||||||||3
1744362540000|2025-04-11 09:09:00|30.49|30.24|30.49|30.24|30.49|30.24|30.49|30.24|5
1744362550000|2025-04-11 09:09:10|30.4|30.32|30.41|30.33|30.41|30.33|30.4|30.32|5
1744362560000|2025-04-11 09:09:20|30.42|30.34|30.55|30.3|30.55|30.39|30.42|30.3|4
1744362570000|2025-04-11 09:09:30|30.47|30.39|30.49|30.41|30.56|30.41|30.47|30.31|2
1744362580000|2025-04-11 09:09:40|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|1
1744362590000|2025-04-11 09:09:50|||||||||2
1744362600000|2025-04-11 09:10:00|30.5|30.42|30.52|30.44|30.52|30.44|30.5|30.42|18
1744362610000|2025-04-11 09:10:10|30.53|30.45|30.53|30.45|30.55|30.47|30.53|30.45|3
1744362620000|2025-04-11 09:10:20|30.62|30.37|30.58|30.5|30.62|30.5|30.58|30.37|2
1744362630000|2025-04-11 09:10:30|||||||||2
1744362640000|2025-04-11 09:10:40|||||||||2
1744362650000|2025-04-11 09:10:50|30.66|30.41|30.66|30.41|30.66|30.41|30.66|30.41|1
1744362660000|2025-04-11 09:11:00|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|1
1744362670000|2025-04-11 09:11:10|||||||||2
1744362680000|2025-04-11 09:11:20|30.63|30.38|30.55|30.47|30.63|30.47|30.52|30.35|5
1744362690000|2025-04-11 09:11:30|30.57|30.49|30.57|30.49|30.66|30.49|30.57|30.41|8
1744362700000|2025-04-11 09:11:40|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|3
1744362710000|2025-04-11 09:11:50|30.53|30.45|30.51|30.43|30.54|30.46|30.51|30.43|2
1744362720000|2025-04-11 09:12:00|||||||||2
1744362730000|2025-04-11 09:12:10|||||||||1
1744362740000|2025-04-11 09:12:20|30.59|30.34|30.46|30.38|30.59|30.38|30.46|30.32|1
1744362750000|2025-04-11 09:12:30|30.54|30.29|30.41|30.33|30.54|30.35|30.41|30.29|2
1744362760000|2025-04-11 09:12:40|30.42|30.34|30.42|30.34|30.5|30.34|30.42|30.25|10
1744362770000|2025-04-11 09:12:50|||||||||22
1744362780000|2025-04-11 09:13:00|||||||||1
1744362790000|2025-04-11 09:13:10|30.41|30.33|30.43|30.35|30.52|30.36|30.41|30.25|1
1744362800000|2025-04-11 09:13:20|30.44|30.36|30.47|30.39|30.47|30.39|30.44|30.36|10
1744362810000|2025-04-11 09:13:30|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1744362820000|2025-04-11 09:13:40|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|2
1744362830000|2025-04-11 09:13:50|30.44|30.36|30.46|30.38|30.46|30.38|30.44|30.36|1
1744362840000|2025-04-11 09:14:00|30.47|30.39|30.51|30.43|30.51|30.43|30.47|30.39|5
1744362850000|2025-04-11 09:14:10|30.59|30.34|30.51|30.43|30.59|30.43|30.51|30.34|7
1744362860000|2025-04-11 09:14:20|30.49|30.41|30.55|30.3|30.55|30.41|30.46|30.3|3
1744362870000|2025-04-11 09:14:30|30.49|30.41|30.55|30.3|30.55|30.41|30.49|30.3|1
1744362880000|2025-04-11 09:14:40|30.46|30.38|30.46|30.38|30.46|30.38|30.46|30.38|2
1744362890000|2025-04-11 09:14:50|30.43|30.35|30.4|30.32|30.43|30.35|30.38|30.3|26
1744362900000|2025-04-11 09:15:00|30.38|30.3|30.33|30.25|30.42|30.34|30.33|30.25|22
1744362910000|2025-04-11 09:15:10|30.35|30.27|30.16|30.08|30.35|30.27|30.16|30.08|59
1744362920000|2025-04-11 09:15:20|30.18|30.1|30.14|30.06|30.18|30.1|30.12|30.04|27
1744362930000|2025-04-11 09:15:30|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|10
1744362940000|2025-04-11 09:15:40|30.19|30.11|30.19|30.11|30.24|30.16|30.19|30.11|44
1744362950000|2025-04-11 09:15:50|30.21|30.13|30.21|30.13|30.3|30.13|30.21|30.05|2
1744362960000|2025-04-11 09:16:00|30.23|30.15|30.28|30.2|30.39|30.22|30.23|30.12|22
1744362970000|2025-04-11 09:16:10|30.26|30.18|30.37|30.12|30.37|30.2|30.26|30.12|1
1744362980000|2025-04-11 09:16:20|||||||||2
1744362990000|2025-04-11 09:16:30|30.28|30.2|30.42|30.17|30.42|30.2|30.28|30.17|2
1744363000000|2025-04-11 09:16:40|30.33|30.25|30.42|30.17|30.42|30.25|30.33|30.17|3
1744363010000|2025-04-11 09:16:50|30.34|30.26|30.32|30.24|30.47|30.3|30.32|30.19|7
1744363020000|2025-04-11 09:17:00|30.3|30.22|30.26|30.18|30.3|30.22|30.26|30.18|17
1744363030000|2025-04-11 09:17:10|||||||||2
1744363040000|2025-04-11 09:17:20|||||||||7
1744363050000|2025-04-11 09:17:30|30.24|30.16|30.28|30.2|30.28|30.2|30.24|30.16|5
1744363060000|2025-04-11 09:17:40|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|7
1744363070000|2025-04-11 09:17:50|||||||||17
1744363080000|2025-04-11 09:18:00|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|3
1744363090000|2025-04-11 09:18:10|||||||||15
1744363100000|2025-04-11 09:18:20|||||||||1
1744363110000|2025-04-11 09:18:30|||||||||12
1744363120000|2025-04-11 09:18:40|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|58
1744363130000|2025-04-11 09:18:50|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|3
1744363140000|2025-04-11 09:19:00|||||||||1
1744363150000|2025-04-11 09:19:10|30.45|30.37|30.42|30.34|30.51|30.37|30.42|30.26|15
1744363160000|2025-04-11 09:19:20|30.44|30.36|30.41|30.33|30.5|30.36|30.41|30.25|3
1744363170000|2025-04-11 09:19:30|||||||||2
1744363180000|2025-04-11 09:19:40|||||||||7
1744363190000|2025-04-11 09:19:50|30.44|30.36|30.45|30.37|30.45|30.37|30.44|30.36|7
1744363200000|2025-04-11 09:20:00|30.5|30.25|30.41|30.33|30.5|30.33|30.41|30.25|4
1744363210000|2025-04-11 09:20:10|30.5|30.25|30.42|30.34|30.5|30.34|30.41|30.25|2
1744363220000|2025-04-11 09:20:20|30.41|30.33|30.42|30.34|30.51|30.34|30.41|30.26|6
1744363230000|2025-04-11 09:20:30|30.5|30.25|30.41|30.33|30.5|30.33|30.41|30.25|5
1744363240000|2025-04-11 09:20:40|30.5|30.25|30.5|30.25|30.5|30.33|30.41|30.25|2
1744363250000|2025-04-11 09:20:50|30.41|30.33|30.41|30.33|30.41|30.33|30.41|30.33|1
1744363260000|2025-04-11 09:21:00|30.39|30.31|30.41|30.33|30.41|30.33|30.39|30.31|2
1744363270000|2025-04-11 09:21:10|||||||||1
1744363280000|2025-04-11 09:21:20|30.4|30.32|30.43|30.18|30.44|30.32|30.35|30.18|2
1744363290000|2025-04-11 09:21:30|30.35|30.27|30.43|30.18|30.43|30.27|30.35|30.18|2
1744363300000|2025-04-11 09:21:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1744363310000|2025-04-11 09:21:50|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|8
1744363320000|2025-04-11 09:22:00|||||||||1
1744363330000|2025-04-11 09:22:10|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|2
1744363340000|2025-04-11 09:22:20|30.44|30.19|30.43|30.18|30.44|30.27|30.35|30.18|2
1744363350000|2025-04-11 09:22:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1744363360000|2025-04-11 09:22:40|30.36|30.28|30.41|30.33|30.5|30.33|30.36|30.25|17
1744363370000|2025-04-11 09:22:50|30.5|30.25|30.41|30.33|30.5|30.33|30.41|30.25|4
1744363380000|2025-04-11 09:23:00|30.49|30.24|30.4|30.32|30.49|30.32|30.4|30.24|1
1744363390000|2025-04-11 09:23:10|||||||||2
1744363400000|2025-04-11 09:23:20|||||||||1
1744363410000|2025-04-11 09:23:30|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|1
1744363420000|2025-04-11 09:23:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|2
1744363430000|2025-04-11 09:23:50|||||||||1
1744363440000|2025-04-11 09:24:00|30.38|30.3|30.49|30.24|30.49|30.33|30.38|30.24|12
1744363450000|2025-04-11 09:24:10|30.4|30.32|30.42|30.34|30.43|30.35|30.4|30.32|1
1744363460000|2025-04-11 09:24:20|||||||||1
1744363470000|2025-04-11 09:24:30|30.4|30.32|30.48|30.23|30.48|30.32|30.4|30.23|2
1744363480000|2025-04-11 09:24:40|30.4|30.32|30.42|30.34|30.48|30.34|30.4|30.23|1
1744363490000|2025-04-11 09:24:50|30.39|30.31|30.32|30.24|30.39|30.31|30.32|30.24|51
1744363500000|2025-04-11 09:25:00|30.34|30.26|30.35|30.27|30.35|30.27|30.32|30.24|11
1744363510000|2025-04-11 09:25:10|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|21
1744363520000|2025-04-11 09:25:20|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|5
1744363530000|2025-04-11 09:25:30|30.33|30.25|30.35|30.27|30.35|30.27|30.33|30.25|2
1744363540000|2025-04-11 09:25:40|||||||||2
1744363550000|2025-04-11 09:25:50|30.43|30.18|30.32|30.24|30.43|30.24|30.32|30.18|1
1744363560000|2025-04-11 09:26:00|||||||||2
1744363570000|2025-04-11 09:26:10|30.3|30.22|30.35|30.27|30.38|30.27|30.3|30.13|8
1744363580000|2025-04-11 09:26:20|30.36|30.28|30.36|30.28|30.44|30.28|30.36|30.19|9
1744363590000|2025-04-11 09:26:30|||||||||1
1744363600000|2025-04-11 09:26:40|||||||||2
1744363610000|2025-04-11 09:26:50|30.45|30.2|30.45|30.2|30.45|30.2|30.45|30.2|26
1744363620000|2025-04-11 09:27:00|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|2
1744363630000|2025-04-11 09:27:10|||||||||13
1744363640000|2025-04-11 09:27:20|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|1
1744363650000|2025-04-11 09:27:30|30.43|30.18|30.38|30.13|30.43|30.24|30.32|30.13|2
1744363660000|2025-04-11 09:27:40|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|2
1744363670000|2025-04-11 09:27:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|3
1744363680000|2025-04-11 09:28:00|30.33|30.08|30.25|30.17|30.33|30.17|30.25|30.08|3
1744363690000|2025-04-11 09:28:10|||||||||1
1744363700000|2025-04-11 09:28:20|||||||||2
1744363710000|2025-04-11 09:28:30|||||||||1
1744363720000|2025-04-11 09:28:40|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1744363730000|2025-04-11 09:28:50|||||||||4
1744363740000|2025-04-11 09:29:00|||||||||2
1744363750000|2025-04-11 09:29:10|||||||||15
1744363760000|2025-04-11 09:29:20|||||||||4
1744363770000|2025-04-11 09:29:30|30.23|30.15|30.23|30.15|30.24|30.16|30.23|30.15|1
1744363780000|2025-04-11 09:29:40|30.21|30.13|30.2|30.12|30.21|30.13|30.2|30.12|23
1744363790000|2025-04-11 09:29:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|1
1744363800000|2025-04-11 09:30:00|30.2|30.12|30.23|30.15|30.29|30.15|30.2|30.04|33
1744363810000|2025-04-11 09:30:10|30.25|30.17|30.29|30.21|30.38|30.21|30.25|30.09|23
1744363820000|2025-04-11 09:30:20|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|1
1744363830000|2025-04-11 09:30:30|||||||||3
1744363840000|2025-04-11 09:30:40|||||||||8
1744363850000|2025-04-11 09:30:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|6
1744363860000|2025-04-11 09:31:00|30.29|30.21|30.24|30.16|30.29|30.21|30.22|30.14|5
1744363870000|2025-04-11 09:31:10|||||||||1
1744363880000|2025-04-11 09:31:20|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|3
1744363890000|2025-04-11 09:31:30|||||||||1
1744363900000|2025-04-11 09:31:40|||||||||22
1744363910000|2025-04-11 09:31:50|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|1
1744363920000|2025-04-11 09:32:00|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|2
1744363930000|2025-04-11 09:32:10|||||||||1
1744363940000|2025-04-11 09:32:20|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|7
1744363950000|2025-04-11 09:32:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|2
1744363960000|2025-04-11 09:32:40|30.24|30.16|30.25|30.17|30.25|30.17|30.24|30.16|6
1744363970000|2025-04-11 09:32:50|30.22|30.14|30.24|30.16|30.24|30.16|30.22|30.14|0
1744363980000|2025-04-11 09:33:00|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|3
1744364000000|2025-04-11 09:33:20|30.17|30.09|30.14|30.06|30.17|30.09|30.14|30.06|1
1744364020000|2025-04-11 09:33:40|||||||||20
1744364030000|2025-04-11 09:33:50|30.15|30.07|30.14|30.06|30.15|30.07|30.14|30.06|8
1744364040000|2025-04-11 09:34:00|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1744364050000|2025-04-11 09:34:10|||||||||3
1744364060000|2025-04-11 09:34:20|30.1|30.02|30.1|30.02|30.1|30.02|30.1|30.02|7
1744364070000|2025-04-11 09:34:30|||||||||5
1744364080000|2025-04-11 09:34:40|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1744364090000|2025-04-11 09:34:50|||||||||21
1744364120000|2025-04-11 09:35:20|30.13|30.05|30.15|30.07|30.15|30.07|30.13|30.05|10
1744364130000|2025-04-11 09:35:30|30.14|30.06|30.09|30.01|30.14|30.06|30.09|30.01|7
1744364140000|2025-04-11 09:35:40|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|22
1744364150000|2025-04-11 09:35:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|20
1744364160000|2025-04-11 09:36:00|29.97|29.89|29.97|29.89|29.97|29.89|29.97|29.89|3
1744364170000|2025-04-11 09:36:10|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|21
1744364180000|2025-04-11 09:36:20|29.92|29.84|29.97|29.89|29.97|29.89|29.92|29.84|8
1744364230000|2025-04-11 09:37:10|30.02|29.94|30.02|29.94|30.02|29.94|30.02|29.94|3
1744364240000|2025-04-11 09:37:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|8
1744364250000|2025-04-11 09:37:30|30.07|29.99|30.05|29.97|30.07|29.99|30.05|29.97|2
1744364260000|2025-04-11 09:37:40|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|2
1744364270000|2025-04-11 09:37:50|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|1
1744364280000|2025-04-11 09:38:00|30.06|29.98|30.06|29.98|30.08|30|30.06|29.98|2
1744364290000|2025-04-11 09:38:10|30.05|29.97|30.06|29.98|30.06|29.98|30.05|29.97|10
1744364300000|2025-04-11 09:38:20|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|4
1744364310000|2025-04-11 09:38:30|||||||||2
1744364320000|2025-04-11 09:38:40|||||||||1
1744364330000|2025-04-11 09:38:50|30.06|29.98|30.08|30|30.08|30|30.06|29.98|3
1744364340000|2025-04-11 09:39:00|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|4
1744364350000|2025-04-11 09:39:10|30.19|29.94|30.11|30.03|30.19|30.03|30.11|29.94|4
1744364360000|2025-04-11 09:39:20|30.1|30.02|30.02|29.94|30.1|30.02|30.02|29.94|24
1744364370000|2025-04-11 09:39:30|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|30
1744364380000|2025-04-11 09:39:40|30|29.92|30|29.92|30|29.92|30|29.92|1
1744364390000|2025-04-11 09:39:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|10
1744364400000|2025-04-11 09:40:00|29.95|29.87|29.94|29.86|29.95|29.87|29.92|29.84|20
1744364410000|2025-04-11 09:40:10|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|3
1744364420000|2025-04-11 09:40:20|29.97|29.89|29.97|29.89|29.98|29.9|29.95|29.87|24
1744364430000|2025-04-11 09:40:30|||||||||1
1744364440000|2025-04-11 09:40:40|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|23
1744364450000|2025-04-11 09:40:50|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|1
1744364460000|2025-04-11 09:41:00|30|29.92|30.09|29.84|30.09|29.93|30|29.84|2
1744364470000|2025-04-11 09:41:10|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|1
1744364480000|2025-04-11 09:41:20|30.09|29.84|30.09|29.84|30.09|29.84|30.09|29.84|1
1744364490000|2025-04-11 09:41:30|30|29.92|30|29.92|30|29.92|30|29.92|17
1744364500000|2025-04-11 09:41:40|30.01|29.93|30.01|29.93|30.01|29.93|30.01|29.93|2
1744364510000|2025-04-11 09:41:50|||||||||2
1744364520000|2025-04-11 09:42:00|||||||||1
1744364530000|2025-04-11 09:42:10|30|29.92|30|29.92|30|29.92|30|29.92|1
1744364540000|2025-04-11 09:42:20|29.98|29.9|30.01|29.93|30.01|29.93|29.98|29.9|15
1744364550000|2025-04-11 09:42:30|||||||||11
1744364560000|2025-04-11 09:42:40|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|1
1744364570000|2025-04-11 09:42:50|||||||||2
1744364580000|2025-04-11 09:43:00|30.01|29.93|30.06|29.98|30.06|29.98|30.01|29.93|34
1744364590000|2025-04-11 09:43:10|30.03|29.95|30.01|29.93|30.03|29.95|30.01|29.93|2
1744364600000|2025-04-11 09:43:20|||||||||7
1744364610000|2025-04-11 09:43:30|||||||||2
1744364620000|2025-04-11 09:43:40|||||||||2
1744364630000|2025-04-11 09:43:50|30.09|29.84|30|29.92|30.09|29.92|29.98|29.84|12
1744364640000|2025-04-11 09:44:00|30.08|29.83|29.95|29.87|30.08|29.92|29.95|29.83|2
1744364650000|2025-04-11 09:44:10|29.92|29.84|29.87|29.79|29.92|29.84|29.87|29.79|24
1744364660000|2025-04-11 09:44:20|29.89|29.81|29.87|29.79|29.9|29.82|29.87|29.79|25
1744364670000|2025-04-11 09:44:30|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|2
1744364680000|2025-04-11 09:44:40|29.87|29.79|29.82|29.74|29.87|29.79|29.82|29.74|30
1744364690000|2025-04-11 09:44:50|29.84|29.76|29.8|29.72|29.84|29.76|29.8|29.72|16
1744364700000|2025-04-11 09:45:00|||||||||27
1744364710000|2025-04-11 09:45:10|29.82|29.74|29.85|29.77|29.85|29.77|29.82|29.74|13
1744364720000|2025-04-11 09:45:20|29.81|29.73|29.8|29.72|29.81|29.73|29.8|29.72|2
1744364730000|2025-04-11 09:45:30|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|12
1744364740000|2025-04-11 09:45:40|29.8|29.72|29.75|29.67|29.8|29.72|29.75|29.67|38
1744364750000|2025-04-11 09:45:50|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|22
1744364760000|2025-04-11 09:46:00|||||||||23
1744364770000|2025-04-11 09:46:10|||||||||21
1744364780000|2025-04-11 09:46:20|29.75|29.67|29.77|29.69|29.77|29.69|29.75|29.67|21
1744364790000|2025-04-11 09:46:30|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|7
1744364800000|2025-04-11 09:46:40|||||||||2
1744364810000|2025-04-11 09:46:50|||||||||11
1744364820000|2025-04-11 09:47:00|29.73|29.65|29.7|29.62|29.73|29.65|29.68|29.6|26
1744364830000|2025-04-11 09:47:10|29.71|29.63|29.7|29.62|29.71|29.63|29.7|29.62|9
1744364840000|2025-04-11 09:47:20|||||||||1
1744364850000|2025-04-11 09:47:30|29.72|29.64|29.7|29.62|29.72|29.64|29.7|29.62|2
1744364860000|2025-04-11 09:47:40|||||||||3
1744364870000|2025-04-11 09:47:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|4
1744364880000|2025-04-11 09:48:00|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|1
1744364890000|2025-04-11 09:48:10|||||||||1
1744364900000|2025-04-11 09:48:20|29.72|29.64|29.75|29.67|29.75|29.67|29.72|29.64|5
1744364910000|2025-04-11 09:48:30|||||||||1
1744364920000|2025-04-11 09:48:40|29.73|29.65|29.7|29.62|29.73|29.65|29.7|29.62|1
1744364930000|2025-04-11 09:48:50|||||||||2
1744364940000|2025-04-11 09:49:00|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|9
1744364950000|2025-04-11 09:49:10|||||||||2
1744364960000|2025-04-11 09:49:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1744364970000|2025-04-11 09:49:30|||||||||1
1744364980000|2025-04-11 09:49:40|29.78|29.7|29.76|29.68|29.81|29.73|29.76|29.68|22
1744364990000|2025-04-11 09:49:50|||||||||1
1744365000000|2025-04-11 09:50:00|29.9|29.65|29.82|29.74|29.9|29.74|29.81|29.65|18
1744365010000|2025-04-11 09:50:10|29.8|29.72|29.82|29.74|29.82|29.74|29.8|29.72|1
1744365020000|2025-04-11 09:50:20|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|2
1744365030000|2025-04-11 09:50:30|29.77|29.69|29.85|29.6|29.85|29.69|29.77|29.6|2
1744365040000|2025-04-11 09:50:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|1
1744365050000|2025-04-11 09:50:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|5
1744365060000|2025-04-11 09:51:00|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|18
1744365070000|2025-04-11 09:51:10|29.78|29.7|29.77|29.69|29.78|29.7|29.77|29.69|20
1744365080000|2025-04-11 09:51:20|29.75|29.67|29.72|29.64|29.75|29.67|29.72|29.64|21
1744365090000|2025-04-11 09:51:30|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|19
1744365100000|2025-04-11 09:51:40|29.69|29.61|29.67|29.59|29.7|29.62|29.67|29.59|8
1744365110000|2025-04-11 09:51:50|||||||||3
1744365120000|2025-04-11 09:52:00|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|1
1744365130000|2025-04-11 09:52:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|2
1744365140000|2025-04-11 09:52:20|||||||||1
1744365150000|2025-04-11 09:52:30|||||||||32
1744365160000|2025-04-11 09:52:40|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|23
1744365170000|2025-04-11 09:52:50|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|6
1744365180000|2025-04-11 09:53:00|29.61|29.53|29.61|29.53|29.64|29.56|29.61|29.53|2
1744365190000|2025-04-11 09:53:10|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|2
1744365200000|2025-04-11 09:53:20|29.64|29.39|29.56|29.48|29.64|29.48|29.56|29.39|5
1744365210000|2025-04-11 09:53:30|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|2
1744365220000|2025-04-11 09:53:40|29.5|29.42|29.5|29.42|29.51|29.43|29.5|29.42|1
1744365230000|2025-04-11 09:53:50|29.48|29.4|29.5|29.42|29.59|29.42|29.48|29.34|2
1744365240000|2025-04-11 09:54:00|29.59|29.34|29.45|29.37|29.59|29.42|29.45|29.34|1
1744365250000|2025-04-11 09:54:10|29.43|29.35|29.4|29.32|29.49|29.35|29.4|29.24|1
1744365260000|2025-04-11 09:54:20|||||||||2
1744365270000|2025-04-11 09:54:30|29.48|29.23|29.48|29.23|29.48|29.32|29.4|29.23|1
1744365280000|2025-04-11 09:54:40|29.4|29.32|29.43|29.35|29.48|29.35|29.4|29.23|8
1744365290000|2025-04-11 09:54:50|29.4|29.32|29.4|29.32|29.43|29.35|29.4|29.32|6
1744365300000|2025-04-11 09:55:00|29.42|29.34|29.42|29.34|29.42|29.34|29.4|29.32|1
1744365310000|2025-04-11 09:55:10|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|2
1744365320000|2025-04-11 09:55:20|||||||||1
1744365330000|2025-04-11 09:55:30|29.52|29.27|29.51|29.26|29.52|29.36|29.43|29.24|1
1744365340000|2025-04-11 09:55:40|29.42|29.34|29.33|29.25|29.45|29.34|29.33|29.2|3
1744365350000|2025-04-11 09:55:50|29.39|29.14|29.28|29.2|29.39|29.23|29.28|29.14|29
1744365360000|2025-04-11 09:56:00|29.31|29.23|29.28|29.2|29.31|29.23|29.28|29.2|9
1744365370000|2025-04-11 09:56:10|||||||||1
1744365380000|2025-04-11 09:56:20|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|1
1744365390000|2025-04-11 09:56:30|29.29|29.21|29.33|29.25|29.33|29.25|29.29|29.21|14
1744365400000|2025-04-11 09:56:40|29.36|29.28|29.38|29.3|29.38|29.3|29.36|29.28|8
1744365410000|2025-04-11 09:56:50|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1744365420000|2025-04-11 09:57:00|29.49|29.24|29.44|29.36|29.49|29.36|29.41|29.24|8
1744365430000|2025-04-11 09:57:10|29.52|29.27|29.43|29.35|29.52|29.35|29.41|29.27|4
1744365440000|2025-04-11 09:57:20|29.41|29.33|29.48|29.23|29.48|29.33|29.4|29.23|7
1744365450000|2025-04-11 09:57:30|29.51|29.26|29.42|29.34|29.51|29.34|29.42|29.26|1
1744365460000|2025-04-11 09:57:40|29.45|29.37|29.42|29.34|29.51|29.37|29.42|29.26|1
1744365470000|2025-04-11 09:57:50|29.48|29.23|29.48|29.23|29.48|29.32|29.4|29.23|2
1744365480000|2025-04-11 09:58:00|29.4|29.32|29.5|29.25|29.5|29.32|29.4|29.23|1
1744365490000|2025-04-11 09:58:10|29.41|29.33|29.44|29.19|29.47|29.33|29.39|29.19|2
1744365500000|2025-04-11 09:58:20|29.33|29.25|29.33|29.25|29.33|29.25|29.33|29.25|1
1744365510000|2025-04-11 09:58:30|29.31|29.23|29.31|29.23|29.33|29.25|29.31|29.23|4
1744365520000|2025-04-11 09:58:40|29.39|29.14|29.37|29.12|29.39|29.14|29.37|29.12|2
1744365530000|2025-04-11 09:58:50|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1744365540000|2025-04-11 09:59:00|29.36|29.11|29.36|29.11|29.36|29.11|29.36|29.11|2
1744365550000|2025-04-11 09:59:10|29.27|29.19|29.38|29.13|29.38|29.21|29.27|29.13|1
1744365560000|2025-04-11 09:59:20|29.35|29.1|29.35|29.1|29.35|29.19|29.27|29.1|1
1744365570000|2025-04-11 09:59:30|29.27|29.19|29.37|29.12|29.37|29.19|29.26|29.1|4
1744365580000|2025-04-11 09:59:40|29.35|29.1|29.25|29.17|29.37|29.2|29.25|29.09|1
1744365590000|2025-04-11 09:59:50|29.26|29.18|29.25|29.17|29.27|29.19|29.25|29.17|55
1744365600000|2025-04-11 10:00:00|29.27|29.19|29.36|29.11|29.37|29.22|29.27|29.09|6
1744365610000|2025-04-11 10:00:10|29.25|29.17|29.31|29.23|29.34|29.26|29.25|29.17|20
1744365620000|2025-04-11 10:00:20|29.34|29.26|29.27|29.19|29.34|29.26|29.27|29.19|5
1744365630000|2025-04-11 10:00:30|29.35|29.1|29.27|29.19|29.35|29.19|29.27|29.1|5
1744365640000|2025-04-11 10:00:40|29.31|29.06|29.3|29.22|29.31|29.22|29.22|29.06|3
1744365650000|2025-04-11 10:00:50|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|22
1744365660000|2025-04-11 10:01:00|29.29|29.21|29.36|29.28|29.36|29.28|29.29|29.21|41
1744365670000|2025-04-11 10:01:10|29.38|29.3|29.41|29.33|29.41|29.33|29.38|29.3|3
1744365680000|2025-04-11 10:01:20|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1744365690000|2025-04-11 10:01:30|29.49|29.24|29.4|29.32|29.49|29.32|29.4|29.21|11
1744365700000|2025-04-11 10:01:40|29.41|29.33|29.46|29.38|29.46|29.38|29.41|29.33|11
1744365710000|2025-04-11 10:01:50|||||||||1
1744365720000|2025-04-11 10:02:00|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|4
1744365730000|2025-04-11 10:02:10|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|2
1744365740000|2025-04-11 10:02:20|29.46|29.38|29.43|29.35|29.46|29.38|29.43|29.35|3
1744365750000|2025-04-11 10:02:30|29.45|29.37|29.46|29.38|29.48|29.4|29.43|29.35|5
1744365760000|2025-04-11 10:02:40|29.48|29.4|29.49|29.41|29.59|29.43|29.48|29.34|7
1744365770000|2025-04-11 10:02:50|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|5
1744365780000|2025-04-11 10:03:00|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|2
1744365790000|2025-04-11 10:03:10|29.54|29.46|29.54|29.46|29.56|29.48|29.54|29.46|1
1744365800000|2025-04-11 10:03:20|||||||||2
1744365810000|2025-04-11 10:03:30|29.62|29.37|29.51|29.43|29.62|29.44|29.49|29.35|1
1744365820000|2025-04-11 10:03:40|29.54|29.46|29.56|29.48|29.56|29.48|29.51|29.43|6
1744365830000|2025-04-11 10:03:50|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|2
1744365840000|2025-04-11 10:04:00|29.54|29.46|29.51|29.43|29.62|29.46|29.51|29.37|1
1744365850000|2025-04-11 10:04:10|29.59|29.34|29.56|29.31|29.59|29.42|29.48|29.31|10
1744365860000|2025-04-11 10:04:20|||||||||1
1744365870000|2025-04-11 10:04:30|29.59|29.34|29.5|29.42|29.59|29.42|29.5|29.34|2
1744365880000|2025-04-11 10:04:40|29.53|29.45|29.59|29.34|29.59|29.45|29.53|29.31|2
1744365890000|2025-04-11 10:04:50|||||||||1
1744365900000|2025-04-11 10:05:00|29.5|29.42|29.5|29.42|29.59|29.42|29.5|29.34|2
1744365910000|2025-04-11 10:05:10|29.59|29.34|29.53|29.45|29.59|29.45|29.5|29.34|7
1744365920000|2025-04-11 10:05:20|||||||||1
1744365930000|2025-04-11 10:05:30|29.56|29.48|29.63|29.55|29.69|29.55|29.56|29.42|40
1744365940000|2025-04-11 10:05:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|4
1744365950000|2025-04-11 10:05:50|||||||||1
1744365960000|2025-04-11 10:06:00|29.64|29.56|29.58|29.5|29.66|29.58|29.58|29.5|6
1744365970000|2025-04-11 10:06:10|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|1
1744365980000|2025-04-11 10:06:20|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|4
1744365990000|2025-04-11 10:06:30|29.59|29.51|29.61|29.53|29.61|29.53|29.59|29.51|14
1744366000000|2025-04-11 10:06:40|||||||||1
1744366010000|2025-04-11 10:06:50|||||||||2
1744366020000|2025-04-11 10:07:00|29.59|29.51|29.64|29.56|29.64|29.56|29.59|29.51|3
1744366030000|2025-04-11 10:07:10|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|2
1744366040000|2025-04-11 10:07:20|29.66|29.58|29.64|29.56|29.69|29.61|29.64|29.56|30
1744366050000|2025-04-11 10:07:30|||||||||1
1744366060000|2025-04-11 10:07:40|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|50
1744366070000|2025-04-11 10:07:50|29.77|29.69|29.77|29.69|29.77|29.69|29.74|29.66|21
1744366080000|2025-04-11 10:08:00|29.74|29.66|29.72|29.64|29.74|29.66|29.72|29.64|7
1744366090000|2025-04-11 10:08:10|29.69|29.61|29.64|29.56|29.69|29.61|29.64|29.56|30
1744366100000|2025-04-11 10:08:20|29.66|29.58|29.64|29.56|29.66|29.58|29.64|29.56|1
1744366110000|2025-04-11 10:08:30|||||||||2
1744366120000|2025-04-11 10:08:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|18
1744366130000|2025-04-11 10:08:50|29.59|29.51|29.56|29.48|29.59|29.51|29.56|29.48|43
1744366140000|2025-04-11 10:09:00|29.54|29.46|29.56|29.48|29.58|29.5|29.54|29.46|2
1744366150000|2025-04-11 10:09:10|29.57|29.49|29.54|29.46|29.59|29.51|29.54|29.46|24
1744366160000|2025-04-11 10:09:20|||||||||2
1744366170000|2025-04-11 10:09:30|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|1
1744366180000|2025-04-11 10:09:40|29.69|29.61|29.67|29.59|29.8|29.66|29.67|29.55|134
1744366190000|2025-04-11 10:09:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|2
1744366200000|2025-04-11 10:10:00|29.63|29.55|29.62|29.54|29.63|29.55|29.62|29.54|23
1744366210000|2025-04-11 10:10:10|29.6|29.52|29.65|29.57|29.65|29.57|29.6|29.52|5
1744366220000|2025-04-11 10:10:20|||||||||2
1744366230000|2025-04-11 10:10:30|||||||||1
1744366240000|2025-04-11 10:10:40|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|5
1744366250000|2025-04-11 10:10:50|29.6|29.52|29.59|29.51|29.6|29.52|29.59|29.51|19
1744366260000|2025-04-11 10:11:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1744366270000|2025-04-11 10:11:10|29.65|29.57|29.66|29.58|29.66|29.58|29.65|29.57|43
1744366280000|2025-04-11 10:11:20|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|10
1744366290000|2025-04-11 10:11:30|29.66|29.58|29.66|29.58|29.74|29.58|29.66|29.49|2
1744366300000|2025-04-11 10:11:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1744366310000|2025-04-11 10:11:50|29.7|29.62|29.68|29.6|29.7|29.62|29.66|29.58|2
1744366320000|2025-04-11 10:12:00|||||||||2
1744366330000|2025-04-11 10:12:10|29.7|29.62|29.7|29.62|29.7|29.62|29.7|29.62|1
1744366340000|2025-04-11 10:12:20|29.68|29.6|29.7|29.62|29.7|29.62|29.68|29.6|2
1744366350000|2025-04-11 10:12:30|||||||||1
1744366360000|2025-04-11 10:12:40|||||||||6
1744366370000|2025-04-11 10:12:50|29.71|29.63|29.69|29.44|29.73|29.65|29.58|29.42|18
1744366380000|2025-04-11 10:13:00|29.61|29.53|29.58|29.5|29.63|29.55|29.56|29.48|1
1744366390000|2025-04-11 10:13:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|5
1744366400000|2025-04-11 10:13:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|5
1744366410000|2025-04-11 10:13:30|||||||||2
1744366420000|2025-04-11 10:13:40|29.65|29.57|29.68|29.6|29.68|29.6|29.65|29.57|4
1744366430000|2025-04-11 10:13:50|29.66|29.58|29.71|29.46|29.71|29.58|29.65|29.46|4
1744366440000|2025-04-11 10:14:00|29.63|29.55|29.6|29.52|29.71|29.55|29.6|29.44|5
1744366450000|2025-04-11 10:14:10|29.68|29.43|29.57|29.49|29.68|29.52|29.57|29.43|1
1744366460000|2025-04-11 10:14:20|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|15
1744366470000|2025-04-11 10:14:30|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|24
1744366480000|2025-04-11 10:14:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|3
1744366490000|2025-04-11 10:14:50|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|2
1744366500000|2025-04-11 10:15:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|1
1744366510000|2025-04-11 10:15:10|29.58|29.5|29.56|29.48|29.58|29.5|29.56|29.48|2
1744366520000|2025-04-11 10:15:20|29.64|29.39|29.64|29.39|29.64|29.48|29.56|29.39|2
1744366530000|2025-04-11 10:15:30|29.56|29.48|29.55|29.47|29.56|29.48|29.53|29.45|1
1744366540000|2025-04-11 10:15:40|||||||||1
1744366550000|2025-04-11 10:15:50|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|27
1744366560000|2025-04-11 10:16:00|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|6
1744366570000|2025-04-11 10:16:10|||||||||2
1744366580000|2025-04-11 10:16:20|29.57|29.49|29.62|29.54|29.62|29.54|29.57|29.49|11
1744366590000|2025-04-11 10:16:30|||||||||1
1744366600000|2025-04-11 10:16:40|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|4
1744366610000|2025-04-11 10:16:50|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|4
1744366620000|2025-04-11 10:17:00|||||||||2
1744366630000|2025-04-11 10:17:10|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|1
1744366640000|2025-04-11 10:17:20|29.64|29.56|29.64|29.56|29.64|29.56|29.62|29.54|1
1744366650000|2025-04-11 10:17:30|||||||||14
1744366660000|2025-04-11 10:17:40|||||||||1
1744366670000|2025-04-11 10:17:50|||||||||2
1744366680000|2025-04-11 10:18:00|||||||||1
1744366690000|2025-04-11 10:18:10|||||||||2
1744366700000|2025-04-11 10:18:20|||||||||2
1744366710000|2025-04-11 10:18:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|3
1744366720000|2025-04-11 10:18:40|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|1
1744366730000|2025-04-11 10:18:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|2
1744366740000|2025-04-11 10:19:00|||||||||1
1744366750000|2025-04-11 10:19:10|29.68|29.43|29.7|29.45|29.7|29.53|29.59|29.43|2
1744366760000|2025-04-11 10:19:20|29.59|29.51|29.62|29.37|29.67|29.51|29.58|29.37|3
1744366770000|2025-04-11 10:19:30|29.64|29.39|29.56|29.48|29.64|29.48|29.56|29.39|1
1744366780000|2025-04-11 10:19:40|||||||||22
1744366790000|2025-04-11 10:19:50|||||||||1
1744366800000|2025-04-11 10:20:00|29.51|29.43|29.5|29.42|29.59|29.43|29.5|29.34|41
1744366810000|2025-04-11 10:20:10|29.51|29.43|29.56|29.48|29.56|29.48|29.51|29.43|15
1744366820000|2025-04-11 10:20:20|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|4
1744366830000|2025-04-11 10:20:30|29.64|29.39|29.5|29.42|29.64|29.42|29.5|29.31|2
1744366840000|2025-04-11 10:20:40|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|1
1744366850000|2025-04-11 10:20:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1744366860000|2025-04-11 10:21:00|29.59|29.34|29.5|29.42|29.59|29.42|29.5|29.34|1
1744366870000|2025-04-11 10:21:10|29.53|29.45|29.55|29.47|29.55|29.47|29.53|29.45|1
1744366880000|2025-04-11 10:21:20|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|2
1744366890000|2025-04-11 10:21:30|29.58|29.5|29.64|29.39|29.64|29.5|29.55|29.39|1
1744366900000|2025-04-11 10:21:40|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|1
1744366910000|2025-04-11 10:21:50|||||||||21
1744366920000|2025-04-11 10:22:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|16
1744366930000|2025-04-11 10:22:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|2
1744366940000|2025-04-11 10:22:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|2
1744366950000|2025-04-11 10:22:30|29.51|29.43|29.53|29.45|29.53|29.45|29.51|29.43|1
1744366960000|2025-04-11 10:22:40|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|6
1744366970000|2025-04-11 10:22:50|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|1
1744366980000|2025-04-11 10:23:00|29.62|29.37|29.59|29.34|29.62|29.43|29.51|29.34|2
1744366990000|2025-04-11 10:23:10|29.51|29.43|29.48|29.4|29.51|29.43|29.48|29.4|1
1744367000000|2025-04-11 10:23:20|29.57|29.32|29.51|29.43|29.57|29.43|29.48|29.32|1
1744367010000|2025-04-11 10:23:30|29.53|29.45|29.53|29.45|29.62|29.45|29.51|29.37|7
1744367020000|2025-04-11 10:23:40|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|3
1744367030000|2025-04-11 10:23:50|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|5
1744367040000|2025-04-11 10:24:00|29.54|29.46|29.51|29.43|29.54|29.46|29.51|29.43|22
1744367050000|2025-04-11 10:24:10|||||||||1
1744367060000|2025-04-11 10:24:20|||||||||2
1744367070000|2025-04-11 10:24:30|29.53|29.45|29.52|29.44|29.54|29.46|29.52|29.44|7
1744367080000|2025-04-11 10:24:40|29.54|29.46|29.54|29.46|29.54|29.46|29.52|29.44|38
1744367090000|2025-04-11 10:24:50|29.56|29.48|29.54|29.46|29.56|29.48|29.52|29.44|2
1744367100000|2025-04-11 10:25:00|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|1
1744367110000|2025-04-11 10:25:10|||||||||2
1744367120000|2025-04-11 10:25:20|||||||||1
1744367130000|2025-04-11 10:25:30|29.53|29.45|29.53|29.45|29.54|29.46|29.53|29.45|21
1744367140000|2025-04-11 10:25:40|||||||||3
1744367150000|2025-04-11 10:25:50|||||||||1
1744367160000|2025-04-11 10:26:00|29.54|29.46|29.57|29.49|29.57|29.49|29.54|29.46|24
1744367170000|2025-04-11 10:26:10|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|3
1744367180000|2025-04-11 10:26:20|||||||||1
1744367190000|2025-04-11 10:26:30|||||||||2
1744367200000|2025-04-11 10:26:40|||||||||1
1744367210000|2025-04-11 10:26:50|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|19
1744367220000|2025-04-11 10:27:00|29.62|29.54|29.59|29.51|29.62|29.54|29.59|29.51|1
1744367230000|2025-04-11 10:27:10|||||||||2
1744367240000|2025-04-11 10:27:20|||||||||3
1744367250000|2025-04-11 10:27:30|29.57|29.49|29.58|29.5|29.58|29.5|29.56|29.48|10
1744367260000|2025-04-11 10:27:40|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|1
1744367270000|2025-04-11 10:27:50|29.56|29.48|29.58|29.5|29.58|29.5|29.56|29.48|2
1744367280000|2025-04-11 10:28:00|29.56|29.48|29.56|29.48|29.58|29.5|29.56|29.48|8
1744367290000|2025-04-11 10:28:10|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|2
1744367300000|2025-04-11 10:28:20|29.53|29.45|29.56|29.48|29.56|29.48|29.53|29.45|9
1744367310000|2025-04-11 10:28:30|29.55|29.47|29.51|29.43|29.55|29.47|29.51|29.43|6
1744367320000|2025-04-11 10:28:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|3
1744367330000|2025-04-11 10:28:50|||||||||1
1744367340000|2025-04-11 10:29:00|||||||||6
1744367350000|2025-04-11 10:29:10|||||||||3
1744367360000|2025-04-11 10:29:20|||||||||1
1744367370000|2025-04-11 10:29:30|29.51|29.43|29.53|29.45|29.61|29.45|29.51|29.36|5
1744367380000|2025-04-11 10:29:40|29.55|29.47|29.55|29.47|29.55|29.47|29.53|29.45|2
1744367390000|2025-04-11 10:29:50|29.56|29.48|29.6|29.52|29.6|29.52|29.56|29.48|3
1744367400000|2025-04-11 10:30:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|6
1744367410000|2025-04-11 10:30:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1744367420000|2025-04-11 10:30:20|29.66|29.58|29.77|29.52|29.77|29.6|29.66|29.52|15
1744367430000|2025-04-11 10:30:30|29.68|29.6|29.68|29.6|29.77|29.61|29.66|29.52|1
1744367440000|2025-04-11 10:30:40|29.66|29.58|29.68|29.6|29.68|29.6|29.66|29.58|1
1744367450000|2025-04-11 10:30:50|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|7
1744367460000|2025-04-11 10:31:00|||||||||5
1744367470000|2025-04-11 10:31:10|||||||||13
1744367480000|2025-04-11 10:31:20|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1744367490000|2025-04-11 10:31:30|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|1
1744367500000|2025-04-11 10:31:40|29.66|29.58|29.66|29.58|29.66|29.58|29.61|29.53|2
1744367510000|2025-04-11 10:31:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|1
1744367520000|2025-04-11 10:32:00|29.72|29.47|29.63|29.55|29.72|29.55|29.63|29.47|2
1744367530000|2025-04-11 10:32:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1744367540000|2025-04-11 10:32:20|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|6
1744367550000|2025-04-11 10:32:30|29.55|29.47|29.54|29.46|29.57|29.49|29.54|29.46|7
1744367560000|2025-04-11 10:32:40|||||||||1
1744367570000|2025-04-11 10:32:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|7
1744367580000|2025-04-11 10:33:00|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1744367590000|2025-04-11 10:33:10|||||||||1
1744367600000|2025-04-11 10:33:20|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|2
1744367610000|2025-04-11 10:33:30|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|1
1744367620000|2025-04-11 10:33:40|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1744367630000|2025-04-11 10:33:50|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|2
1744367640000|2025-04-11 10:34:00|29.52|29.44|29.49|29.41|29.63|29.47|29.49|29.38|3
1744367650000|2025-04-11 10:34:10|||||||||2
1744367660000|2025-04-11 10:34:20|29.5|29.42|29.49|29.41|29.54|29.46|29.49|29.41|16
1744367670000|2025-04-11 10:34:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1744367680000|2025-04-11 10:34:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|7
1744367690000|2025-04-11 10:34:50|29.49|29.41|29.45|29.37|29.5|29.42|29.45|29.37|2
1744367700000|2025-04-11 10:35:00|||||||||21
1744367710000|2025-04-11 10:35:10|||||||||1
1744367720000|2025-04-11 10:35:20|||||||||5
1744367730000|2025-04-11 10:35:30|||||||||10
1744367740000|2025-04-11 10:35:40|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|9
1744367750000|2025-04-11 10:35:50|29.42|29.34|29.45|29.37|29.45|29.37|29.4|29.32|3
1744367760000|2025-04-11 10:36:00|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|1
1744367770000|2025-04-11 10:36:10|||||||||1
1744367780000|2025-04-11 10:36:20|||||||||2
1744367790000|2025-04-11 10:36:30|29.45|29.37|29.41|29.33|29.45|29.37|29.4|29.32|21
1744367800000|2025-04-11 10:36:40|29.4|29.32|29.41|29.33|29.41|29.33|29.4|29.32|3
1744367810000|2025-04-11 10:36:50|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|19
1744367820000|2025-04-11 10:37:00|||||||||1
1744367830000|2025-04-11 10:37:10|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|1
1744367840000|2025-04-11 10:37:20|29.43|29.35|29.46|29.38|29.46|29.38|29.43|29.35|11
1744367850000|2025-04-11 10:37:30|29.54|29.29|29.46|29.38|29.54|29.38|29.46|29.29|1
1744367860000|2025-04-11 10:37:40|29.55|29.3|29.43|29.35|29.55|29.38|29.43|29.3|1
1744367870000|2025-04-11 10:37:50|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1744367880000|2025-04-11 10:38:00|29.46|29.38|29.43|29.35|29.46|29.38|29.41|29.33|0
1744367890000|2025-04-11 10:38:10|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|0
1744367900000|2025-04-11 10:38:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1744367920000|2025-04-11 10:38:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|0
1744367930000|2025-04-11 10:38:50|29.41|29.33|29.52|29.27|29.52|29.35|29.41|29.27|0
1744367940000|2025-04-11 10:39:00|29.44|29.36|29.43|29.35|29.46|29.38|29.43|29.35|2
1744367950000|2025-04-11 10:39:10|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1744367960000|2025-04-11 10:39:20|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|0
1744367980000|2025-04-11 10:39:40|29.46|29.38|29.46|29.38|29.46|29.38|29.46|29.38|0
1744367990000|2025-04-11 10:39:50|29.44|29.36|29.44|29.36|29.44|29.36|29.44|29.36|1
1744368000000|2025-04-11 10:40:00|||||||||2
1744368010000|2025-04-11 10:40:10|29.41|29.33|29.43|29.35|29.43|29.35|29.41|29.33|6
1744368020000|2025-04-11 10:40:20|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1744368030000|2025-04-11 10:40:30|29.43|29.35|29.44|29.36|29.46|29.38|29.43|29.35|6
1744368040000|2025-04-11 10:40:40|29.53|29.28|29.49|29.41|29.53|29.41|29.47|29.28|0
1744368050000|2025-04-11 10:40:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|2
1744368060000|2025-04-11 10:41:00|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1744368070000|2025-04-11 10:41:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|0
1744368090000|2025-04-11 10:41:30|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|4
1744368120000|2025-04-11 10:42:00|29.57|29.49|29.66|29.41|29.66|29.49|29.57|29.39|11
1744368130000|2025-04-11 10:42:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|0
1744368140000|2025-04-11 10:42:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|2
1744368150000|2025-04-11 10:42:30|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1744368170000|2025-04-11 10:42:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|1
1744368180000|2025-04-11 10:43:00|29.55|29.47|29.55|29.47|29.55|29.47|29.55|29.47|0
1744368190000|2025-04-11 10:43:10|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1744368250000|2025-04-11 10:44:10|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1744368270000|2025-04-11 10:44:30|29.58|29.5|29.6|29.52|29.6|29.52|29.58|29.5|0
1744368280000|2025-04-11 10:44:40|29.62|29.54|29.6|29.52|29.62|29.54|29.6|29.52|0
1744368310000|2025-04-11 10:45:10|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|12
1744368320000|2025-04-11 10:45:20|29.65|29.57|29.65|29.57|29.68|29.6|29.65|29.57|2
1744368330000|2025-04-11 10:45:30|29.66|29.58|29.65|29.57|29.68|29.6|29.65|29.57|0
1744368340000|2025-04-11 10:45:40|||||||||6
1744368350000|2025-04-11 10:45:50|||||||||14
1744368370000|2025-04-11 10:46:10|29.63|29.55|29.6|29.52|29.63|29.55|29.6|29.52|11
1744368380000|2025-04-11 10:46:20|29.56|29.48|29.56|29.48|29.56|29.48|29.53|29.45|4
1744368390000|2025-04-11 10:46:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1744368400000|2025-04-11 10:46:40|29.67|29.42|29.67|29.42|29.67|29.42|29.66|29.41|2
1744368410000|2025-04-11 10:46:50|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1744368420000|2025-04-11 10:47:00|29.6|29.52|29.61|29.53|29.67|29.53|29.56|29.42|3
1744368440000|2025-04-11 10:47:20|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|1
1744368450000|2025-04-11 10:47:30|||||||||1
1744368460000|2025-04-11 10:47:40|||||||||2
1744368470000|2025-04-11 10:47:50|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|2
1744368480000|2025-04-11 10:48:00|29.6|29.52|29.61|29.53|29.61|29.53|29.6|29.52|2
1744368500000|2025-04-11 10:48:20|29.64|29.56|29.61|29.53|29.64|29.56|29.61|29.53|2
1744368510000|2025-04-11 10:48:30|||||||||2
1744368520000|2025-04-11 10:48:40|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|2
1744368530000|2025-04-11 10:48:50|||||||||3
1744368540000|2025-04-11 10:49:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|4
1744368550000|2025-04-11 10:49:10|||||||||1
1744368560000|2025-04-11 10:49:20|||||||||3
1744368570000|2025-04-11 10:49:30|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1744368580000|2025-04-11 10:49:40|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1744368590000|2025-04-11 10:49:50|||||||||2
1744368600000|2025-04-11 10:50:00|29.66|29.58|29.71|29.63|29.71|29.63|29.66|29.58|13
1744368610000|2025-04-11 10:50:10|29.73|29.65|29.73|29.65|29.74|29.66|29.71|29.63|2
1744368620000|2025-04-11 10:50:20|29.72|29.64|29.72|29.64|29.72|29.64|29.71|29.63|2
1744368630000|2025-04-11 10:50:30|29.74|29.66|29.76|29.68|29.76|29.68|29.74|29.66|11
1744368640000|2025-04-11 10:50:40|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|6
1744368650000|2025-04-11 10:50:50|||||||||1
1744368660000|2025-04-11 10:51:00|||||||||2
1744368670000|2025-04-11 10:51:10|||||||||1
1744368680000|2025-04-11 10:51:20|29.81|29.73|29.81|29.73|29.84|29.76|29.81|29.73|1
1744368690000|2025-04-11 10:51:30|29.76|29.68|29.76|29.68|29.76|29.68|29.76|29.68|8
1744368700000|2025-04-11 10:51:40|29.77|29.69|29.76|29.68|29.77|29.69|29.76|29.68|1
1744368710000|2025-04-11 10:51:50|29.74|29.66|29.74|29.66|29.76|29.68|29.74|29.66|26
1744368720000|2025-04-11 10:52:00|29.72|29.64|29.71|29.63|29.72|29.64|29.71|29.63|6
1744368730000|2025-04-11 10:52:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|4
1744368740000|2025-04-11 10:52:20|29.63|29.55|29.61|29.53|29.63|29.55|29.58|29.5|10
1744368750000|2025-04-11 10:52:30|||||||||1
1744368760000|2025-04-11 10:52:40|||||||||1
1744368770000|2025-04-11 10:52:50|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|3
1744368780000|2025-04-11 10:53:00|29.6|29.52|29.61|29.53|29.71|29.55|29.6|29.46|5
1744368790000|2025-04-11 10:53:10|||||||||2
1744368800000|2025-04-11 10:53:20|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|3
1744368810000|2025-04-11 10:53:30|||||||||2
1744368820000|2025-04-11 10:53:40|29.55|29.47|29.49|29.41|29.55|29.47|29.49|29.41|5
1744368830000|2025-04-11 10:53:50|||||||||1
1744368840000|2025-04-11 10:54:00|29.58|29.33|29.49|29.41|29.58|29.41|29.49|29.33|2
1744368850000|2025-04-11 10:54:10|29.52|29.44|29.49|29.41|29.52|29.44|29.49|29.41|7
1744368860000|2025-04-11 10:54:20|29.58|29.33|29.49|29.41|29.58|29.41|29.46|29.33|5
1744368870000|2025-04-11 10:54:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|4
1744368880000|2025-04-11 10:54:40|||||||||1
1744368890000|2025-04-11 10:54:50|||||||||2
1744368900000|2025-04-11 10:55:00|29.46|29.38|29.43|29.35|29.51|29.38|29.43|29.26|2
1744368910000|2025-04-11 10:55:10|||||||||1
1744368920000|2025-04-11 10:55:20|29.4|29.32|29.38|29.3|29.4|29.32|29.38|29.3|5
1744368930000|2025-04-11 10:55:30|29.41|29.33|29.41|29.33|29.41|29.33|29.38|29.3|5
1744368940000|2025-04-11 10:55:40|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|1
1744368950000|2025-04-11 10:55:50|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|2
1744368960000|2025-04-11 10:56:00|||||||||1
1744368970000|2025-04-11 10:56:10|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|4
1744368980000|2025-04-11 10:56:20|||||||||1
1744368990000|2025-04-11 10:56:30|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|3
1744369000000|2025-04-11 10:56:40|||||||||2
1744369010000|2025-04-11 10:56:50|29.41|29.33|29.39|29.31|29.41|29.33|29.39|29.31|1
1744369020000|2025-04-11 10:57:00|||||||||2
1744369030000|2025-04-11 10:57:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1744369040000|2025-04-11 10:57:20|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|4
1744369050000|2025-04-11 10:57:30|||||||||2
1744369060000|2025-04-11 10:57:40|29.43|29.35|29.44|29.36|29.44|29.36|29.43|29.35|2
1744369070000|2025-04-11 10:57:50|||||||||2
1744369080000|2025-04-11 10:58:00|||||||||1
1744369090000|2025-04-11 10:58:10|||||||||4
1744369100000|2025-04-11 10:58:20|29.47|29.39|29.47|29.39|29.47|29.39|29.47|29.39|2
1744369110000|2025-04-11 10:58:30|||||||||1
1744369120000|2025-04-11 10:58:40|29.46|29.38|29.47|29.39|29.47|29.39|29.46|29.38|2
1744369130000|2025-04-11 10:58:50|||||||||2
1744369140000|2025-04-11 10:59:00|29.49|29.41|29.49|29.41|29.49|29.41|29.47|29.39|1
1744369150000|2025-04-11 10:59:10|||||||||2
1744369160000|2025-04-11 10:59:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|12
1744369170000|2025-04-11 10:59:30|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|1
1744369180000|2025-04-11 10:59:40|||||||||2
1744369190000|2025-04-11 10:59:50|||||||||13
1744369200000|2025-04-11 11:00:00|||||||||2
1744369210000|2025-04-11 11:00:10|||||||||1
1744369220000|2025-04-11 11:00:20|29.5|29.42|29.52|29.44|29.52|29.44|29.5|29.42|12
1744369230000|2025-04-11 11:00:30|29.54|29.46|29.49|29.41|29.55|29.47|29.49|29.41|53
1744369240000|2025-04-11 11:00:40|29.47|29.39|29.49|29.41|29.49|29.41|29.44|29.36|5
1744369250000|2025-04-11 11:00:50|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|12
1744369260000|2025-04-11 11:01:00|29.49|29.41|29.49|29.41|29.49|29.41|29.49|29.41|10
1744369270000|2025-04-11 11:01:10|29.47|29.39|29.44|29.36|29.47|29.39|29.44|29.36|11
1744369280000|2025-04-11 11:01:20|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|2
1744369290000|2025-04-11 11:01:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|1
1744369300000|2025-04-11 11:01:40|||||||||21
1744369310000|2025-04-11 11:01:50|29.46|29.38|29.46|29.38|29.48|29.4|29.46|29.38|24
1744369320000|2025-04-11 11:02:00|29.48|29.4|29.53|29.45|29.53|29.45|29.48|29.4|1
1744369330000|2025-04-11 11:02:10|29.56|29.48|29.66|29.58|29.66|29.58|29.56|29.48|62
1744369340000|2025-04-11 11:02:20|||||||||1
1744369350000|2025-04-11 11:02:30|29.68|29.6|29.71|29.63|29.73|29.65|29.68|29.6|37
1744369360000|2025-04-11 11:02:40|29.72|29.64|29.71|29.63|29.73|29.65|29.71|29.63|6
1744369370000|2025-04-11 11:02:50|||||||||1
1744369380000|2025-04-11 11:03:00|29.7|29.62|29.7|29.62|29.7|29.62|29.68|29.6|8
1744369390000|2025-04-11 11:03:10|29.68|29.6|29.66|29.58|29.68|29.6|29.66|29.58|2
1744369400000|2025-04-11 11:03:20|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|1
1744369410000|2025-04-11 11:03:30|||||||||2
1744369420000|2025-04-11 11:03:40|29.66|29.58|29.63|29.55|29.66|29.58|29.63|29.55|2
1744369430000|2025-04-11 11:03:50|29.65|29.57|29.63|29.55|29.65|29.57|29.63|29.55|21
1744369440000|2025-04-11 11:04:00|||||||||1
1744369450000|2025-04-11 11:04:10|||||||||1
1744369460000|2025-04-11 11:04:20|29.65|29.57|29.66|29.58|29.71|29.63|29.65|29.57|30
1744369470000|2025-04-11 11:04:30|||||||||1
1744369480000|2025-04-11 11:04:40|||||||||1
1744369490000|2025-04-11 11:04:50|29.64|29.56|29.63|29.55|29.64|29.56|29.63|29.55|21
1744369500000|2025-04-11 11:05:00|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|2
1744369510000|2025-04-11 11:05:10|||||||||2
1744369520000|2025-04-11 11:05:20|||||||||1
1744369530000|2025-04-11 11:05:30|29.63|29.55|29.64|29.56|29.64|29.56|29.63|29.55|1
1744369540000|2025-04-11 11:05:40|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|2
1744369550000|2025-04-11 11:05:50|29.69|29.61|29.66|29.58|29.69|29.61|29.66|29.58|24
1744369560000|2025-04-11 11:06:00|||||||||2
1744369570000|2025-04-11 11:06:10|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1744369580000|2025-04-11 11:06:20|29.74|29.66|29.71|29.63|29.74|29.66|29.71|29.63|28
1744369590000|2025-04-11 11:06:30|29.73|29.65|29.71|29.63|29.73|29.65|29.71|29.63|4
1744369600000|2025-04-11 11:06:40|||||||||1
1744369610000|2025-04-11 11:06:50|29.7|29.62|29.66|29.58|29.74|29.62|29.66|29.49|12
1744369620000|2025-04-11 11:07:00|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|3
1744369630000|2025-04-11 11:07:10|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|29
1744369640000|2025-04-11 11:07:20|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1744369650000|2025-04-11 11:07:30|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|6
1744369660000|2025-04-11 11:07:40|29.68|29.43|29.59|29.51|29.68|29.51|29.59|29.43|1
1744369670000|2025-04-11 11:07:50|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|2
1744369680000|2025-04-11 11:08:00|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|2
1744369690000|2025-04-11 11:08:10|29.68|29.43|29.6|29.52|29.68|29.52|29.6|29.43|6
1744369700000|2025-04-11 11:08:20|||||||||1
1744369710000|2025-04-11 11:08:30|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|1
1744369720000|2025-04-11 11:08:40|29.7|29.45|29.59|29.51|29.7|29.51|29.57|29.43|2
1744369730000|2025-04-11 11:08:50|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|1
1744369740000|2025-04-11 11:09:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|2
1744369750000|2025-04-11 11:09:10|||||||||1
1744369760000|2025-04-11 11:09:20|||||||||1
1744369770000|2025-04-11 11:09:30|29.67|29.42|29.65|29.4|29.67|29.48|29.56|29.4|2
1744369780000|2025-04-11 11:09:40|29.56|29.48|29.54|29.46|29.56|29.48|29.54|29.46|1
1744369790000|2025-04-11 11:09:50|29.51|29.43|29.49|29.41|29.57|29.43|29.49|29.32|2
1744369800000|2025-04-11 11:10:00|||||||||1
1744369810000|2025-04-11 11:10:10|||||||||10
1744369820000|2025-04-11 11:10:20|||||||||2
1744369830000|2025-04-11 11:10:30|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|1
1744369840000|2025-04-11 11:10:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|3
1744369850000|2025-04-11 11:10:50|29.46|29.38|29.45|29.37|29.46|29.38|29.45|29.37|27
1744369860000|2025-04-11 11:11:00|29.48|29.4|29.51|29.43|29.51|29.43|29.48|29.4|12
1744369870000|2025-04-11 11:11:10|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|3
1744369880000|2025-04-11 11:11:20|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|15
1744369890000|2025-04-11 11:11:30|29.59|29.51|29.59|29.51|29.61|29.53|29.59|29.51|3
1744369900000|2025-04-11 11:11:40|29.58|29.5|29.58|29.5|29.58|29.5|29.56|29.48|2
1744369910000|2025-04-11 11:11:50|||||||||1
1744369920000|2025-04-11 11:12:00|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|3
1744369930000|2025-04-11 11:12:10|29.61|29.53|29.61|29.53|29.61|29.53|29.61|29.53|1
1744369940000|2025-04-11 11:12:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|8
1744369950000|2025-04-11 11:12:30|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|13
1744369960000|2025-04-11 11:12:40|||||||||2
1744369970000|2025-04-11 11:12:50|29.63|29.55|29.63|29.55|29.63|29.55|29.63|29.55|2
1744369980000|2025-04-11 11:13:00|||||||||1
1744369990000|2025-04-11 11:13:10|||||||||1
1744370000000|2025-04-11 11:13:20|||||||||2
1744370010000|2025-04-11 11:13:30|29.65|29.57|29.65|29.57|29.66|29.58|29.65|29.57|1
1744370020000|2025-04-11 11:13:40|29.66|29.58|29.74|29.49|29.74|29.58|29.65|29.49|9
1744370030000|2025-04-11 11:13:50|||||||||2
1744370040000|2025-04-11 11:14:00|29.65|29.57|29.65|29.57|29.74|29.57|29.65|29.49|1
1744370050000|2025-04-11 11:14:10|29.74|29.49|29.74|29.66|29.74|29.66|29.65|29.49|42
1744370060000|2025-04-11 11:14:20|||||||||7
1744370070000|2025-04-11 11:14:30|||||||||1
1744370080000|2025-04-11 11:14:40|||||||||2
1744370090000|2025-04-11 11:14:50|||||||||1
1744370100000|2025-04-11 11:15:00|29.79|29.71|29.76|29.68|29.87|29.73|29.76|29.62|3
1744370110000|2025-04-11 11:15:10|||||||||2
1744370120000|2025-04-11 11:15:20|29.85|29.6|29.76|29.68|29.85|29.68|29.76|29.6|1
1744370130000|2025-04-11 11:15:30|29.79|29.71|29.81|29.73|29.81|29.73|29.79|29.71|4
1744370140000|2025-04-11 11:15:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|8
1744370150000|2025-04-11 11:15:50|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|5
1744370160000|2025-04-11 11:16:00|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|1
1744370170000|2025-04-11 11:16:10|29.97|29.72|29.91|29.83|29.97|29.83|29.91|29.72|5
1744370180000|2025-04-11 11:16:20|29.94|29.86|29.94|29.86|29.94|29.86|29.94|29.86|2
1744370190000|2025-04-11 11:16:30|||||||||1
1744370200000|2025-04-11 11:16:40|||||||||1
1744370210000|2025-04-11 11:16:50|||||||||2
1744370220000|2025-04-11 11:17:00|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|1
1744370230000|2025-04-11 11:17:10|30|29.92|30|29.92|30|29.92|30|29.92|10
1744370240000|2025-04-11 11:17:20|||||||||1
1744370250000|2025-04-11 11:17:30|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|2
1744370260000|2025-04-11 11:17:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|2
1744370270000|2025-04-11 11:17:50|||||||||2
1744370280000|2025-04-11 11:18:00|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|12
1744370290000|2025-04-11 11:18:10|||||||||1
1744370300000|2025-04-11 11:18:20|29.98|29.9|29.97|29.89|30.06|29.9|29.97|29.81|24
1744370310000|2025-04-11 11:18:30|29.95|29.87|29.98|29.9|29.98|29.9|29.95|29.87|12
1744370320000|2025-04-11 11:18:40|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|50
1744370330000|2025-04-11 11:18:50|30.01|29.93|30.03|29.95|30.03|29.95|30.01|29.93|2
1744370340000|2025-04-11 11:19:00|||||||||1
1744370350000|2025-04-11 11:19:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|23
1744370360000|2025-04-11 11:19:20|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|38
1744370370000|2025-04-11 11:19:30|30.13|30.05|30.19|30.11|30.19|30.11|30.13|30.05|17
1744370380000|2025-04-11 11:19:40|30.16|30.08|30.21|30.13|30.21|30.13|30.16|30.08|1
1744370390000|2025-04-11 11:19:50|||||||||4
1744370400000|2025-04-11 11:20:00|30.23|30.15|30.2|30.12|30.23|30.15|30.2|30.12|1
1744370410000|2025-04-11 11:20:10|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|59
1744370420000|2025-04-11 11:20:20|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|58
1744370430000|2025-04-11 11:20:30|||||||||2
1744370440000|2025-04-11 11:20:40|||||||||22
1744370450000|2025-04-11 11:20:50|||||||||5
1744370460000|2025-04-11 11:21:00|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|18
1744370470000|2025-04-11 11:21:10|||||||||37
1744370480000|2025-04-11 11:21:20|30.13|30.05|30.1|30.02|30.15|30.07|30.1|30.02|63
1744370490000|2025-04-11 11:21:30|30.13|30.05|30.13|30.05|30.13|30.05|30.13|30.05|2
1744370500000|2025-04-11 11:21:40|30.15|30.07|30.14|30.06|30.17|30.09|30.14|30.06|57
1744370510000|2025-04-11 11:21:50|30.12|30.04|30.11|30.03|30.22|30.06|30.11|29.95|3
1744370520000|2025-04-11 11:22:00|30.14|30.06|30.24|30.16|30.24|30.16|30.14|30.06|36
1744370530000|2025-04-11 11:22:10|||||||||11
1744370540000|2025-04-11 11:22:20|||||||||22
1744370550000|2025-04-11 11:22:30|30.33|30.08|30.29|30.21|30.33|30.21|30.27|30.08|1
1744370560000|2025-04-11 11:22:40|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|16
1744370570000|2025-04-11 11:22:50|30.32|30.24|30.32|30.24|30.33|30.25|30.32|30.24|41
1744370580000|2025-04-11 11:23:00|30.34|30.26|30.4|30.15|30.4|30.26|30.31|30.15|2
1744370590000|2025-04-11 11:23:10|30.31|30.23|30.29|30.21|30.4|30.24|30.29|30.15|29
1744370600000|2025-04-11 11:23:20|30.32|30.24|30.28|30.2|30.32|30.24|30.28|30.2|81
1744370610000|2025-04-11 11:23:30|30.3|30.22|30.26|30.18|30.3|30.22|30.26|30.18|41
1744370620000|2025-04-11 11:23:40|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|50
1744370630000|2025-04-11 11:23:50|30.32|30.24|30.31|30.23|30.32|30.24|30.31|30.23|7
1744370640000|2025-04-11 11:24:00|30.3|30.22|30.26|30.18|30.34|30.22|30.26|30.09|65
1744370650000|2025-04-11 11:24:10|30.34|30.09|30.23|30.15|30.34|30.18|30.23|30.09|22
1744370660000|2025-04-11 11:24:20|||||||||21
1744370670000|2025-04-11 11:24:30|||||||||18
1744370680000|2025-04-11 11:24:40|||||||||1
1744370690000|2025-04-11 11:24:50|||||||||22
1744370700000|2025-04-11 11:25:00|30.22|30.14|30.27|30.19|30.27|30.19|30.22|30.14|26
1744370710000|2025-04-11 11:25:10|||||||||1
1744370720000|2025-04-11 11:25:20|||||||||22
1744370730000|2025-04-11 11:25:30|30.3|30.22|30.41|30.16|30.41|30.27|30.3|30.16|42
1744370740000|2025-04-11 11:25:40|30.43|30.18|30.35|30.27|30.43|30.27|30.35|30.18|1
1744370750000|2025-04-11 11:25:50|30.37|30.29|30.34|30.26|30.45|30.29|30.34|30.18|2
1744370760000|2025-04-11 11:26:00|30.37|30.29|30.37|30.29|30.37|30.29|30.34|30.26|2
1744370770000|2025-04-11 11:26:10|30.45|30.2|30.31|30.23|30.45|30.29|30.31|30.15|2
1744370780000|2025-04-11 11:26:20|30.29|30.21|30.35|30.1|30.37|30.21|30.29|30.1|1
1744370790000|2025-04-11 11:26:30|30.26|30.18|30.26|30.18|30.35|30.18|30.26|30.1|1
1744370800000|2025-04-11 11:26:40|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|3
1744370810000|2025-04-11 11:26:50|30.34|30.09|30.23|30.15|30.34|30.15|30.23|30.09|2
1744370820000|2025-04-11 11:27:00|30.29|30.04|30.2|30.12|30.29|30.12|30.17|30.04|5
1744370830000|2025-04-11 11:27:10|30.28|30.03|30.19|30.11|30.28|30.11|30.19|30.03|1
1744370840000|2025-04-11 11:27:20|||||||||1
1744370850000|2025-04-11 11:27:30|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|7
1744370860000|2025-04-11 11:27:40|30.17|30.09|30.16|30.08|30.17|30.09|30.16|30.08|1
1744370870000|2025-04-11 11:27:50|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|2
1744370880000|2025-04-11 11:28:00|||||||||3
1744370890000|2025-04-11 11:28:10|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|3
1744370900000|2025-04-11 11:28:20|30.21|30.13|30.24|30.16|30.24|30.16|30.21|30.13|5
1744370910000|2025-04-11 11:28:30|||||||||3
1744370920000|2025-04-11 11:28:40|30.22|30.14|30.25|30|30.25|30.14|30.21|30|15
1744370930000|2025-04-11 11:28:50|30.21|30.13|30.21|30.13|30.21|30.13|30.21|30.13|3
1744370940000|2025-04-11 11:29:00|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|4
1744370950000|2025-04-11 11:29:10|30.24|30.16|30.24|30.16|30.24|30.16|30.22|30.14|2
1744370960000|2025-04-11 11:29:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|64
1744370970000|2025-04-11 11:29:30|30.34|30.09|30.34|30.09|30.34|30.09|30.34|30.09|13
1744370980000|2025-04-11 11:29:40|30.36|30.11|30.28|30.2|30.36|30.2|30.28|30.11|2
1744370990000|2025-04-11 11:29:50|||||||||1
1744371000000|2025-04-11 11:30:00|||||||||2
1744371010000|2025-04-11 11:30:10|||||||||8
1744371020000|2025-04-11 11:30:20|30.36|30.11|30.25|30.17|30.36|30.17|30.25|30.06|1
1744371030000|2025-04-11 11:30:30|||||||||2
1744371040000|2025-04-11 11:30:40|30.33|30.08|30.23|30.15|30.33|30.17|30.22|30.06|53
1744371050000|2025-04-11 11:30:50|30.22|30.14|30.26|30.01|30.26|30.14|30.18|30.01|2
1744371060000|2025-04-11 11:31:00|30.18|30.1|30.17|30.09|30.18|30.1|30.17|30.09|2
1744371070000|2025-04-11 11:31:10|30.23|29.98|30.23|29.98|30.23|29.98|30.23|29.98|11
1744371080000|2025-04-11 11:31:20|30.17|30.09|30.23|29.98|30.23|30.1|30.17|29.98|4
1744371090000|2025-04-11 11:31:30|30.15|30.07|30.17|30.09|30.18|30.1|30.15|30.07|1
1744371100000|2025-04-11 11:31:40|30.15|30.07|30.23|29.98|30.23|30.07|30.15|29.96|1
1744371110000|2025-04-11 11:31:50|30.15|30.07|30.25|30.17|30.25|30.17|30.15|30.07|6
1744371120000|2025-04-11 11:32:00|||||||||1
1744371130000|2025-04-11 11:32:10|||||||||2
1744371140000|2025-04-11 11:32:20|||||||||1
1744371150000|2025-04-11 11:32:30|||||||||3
1744371160000|2025-04-11 11:32:40|30.22|30.14|30.25|30.17|30.25|30.17|30.22|30.14|2
1744371170000|2025-04-11 11:32:50|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|1
1744371180000|2025-04-11 11:33:00|||||||||3
1744371190000|2025-04-11 11:33:10|30.22|30.14|30.24|30.16|30.27|30.19|30.22|30.14|4
1744371200000|2025-04-11 11:33:20|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|5
1744371210000|2025-04-11 11:33:30|30.24|30.16|30.22|30.14|30.24|30.16|30.22|30.14|14
1744371220000|2025-04-11 11:33:40|30.25|30.17|30.27|30.19|30.27|30.19|30.25|30.17|40
1744371230000|2025-04-11 11:33:50|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|5
1744371240000|2025-04-11 11:34:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|10
1744371250000|2025-04-11 11:34:10|30.25|30.17|30.33|30.08|30.33|30.17|30.25|30.08|14
1744371260000|2025-04-11 11:34:20|30.2|30.12|30.2|30.12|30.28|30.14|30.17|30.01|2
1744371270000|2025-04-11 11:34:30|30.22|30.14|30.22|30.14|30.22|30.14|30.2|30.12|1
1744371280000|2025-04-11 11:34:40|||||||||6
1744371290000|2025-04-11 11:34:50|||||||||2
1744371300000|2025-04-11 11:35:00|30.24|30.16|30.27|30.19|30.27|30.19|30.24|30.16|5
1744371310000|2025-04-11 11:35:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|3
1744371320000|2025-04-11 11:35:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|10
1744371330000|2025-04-11 11:35:30|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|5
1744371340000|2025-04-11 11:35:40|30.29|30.21|30.3|30.22|30.3|30.22|30.29|30.21|55
1744371350000|2025-04-11 11:35:50|30.27|30.19|30.27|30.19|30.3|30.22|30.27|30.19|26
1744371360000|2025-04-11 11:36:00|||||||||2
1744371370000|2025-04-11 11:36:10|30.33|30.08|30.25|30.17|30.33|30.17|30.25|30.08|4
1744371380000|2025-04-11 11:36:20|||||||||1
1744371390000|2025-04-11 11:36:30|30.24|30.16|30.24|30.16|30.24|30.16|30.24|30.16|2
1744371400000|2025-04-11 11:36:40|||||||||14
1744371410000|2025-04-11 11:36:50|30.25|30.17|30.25|30.17|30.33|30.17|30.25|30.08|10
1744371420000|2025-04-11 11:37:00|||||||||4
1744371430000|2025-04-11 11:37:10|30.27|30.19|30.27|30.19|30.3|30.22|30.27|30.19|2
1744371440000|2025-04-11 11:37:20|30.3|30.22|30.3|30.22|30.3|30.22|30.27|30.19|6
1744371450000|2025-04-11 11:37:30|||||||||2
1744371460000|2025-04-11 11:37:40|30.32|30.24|30.43|30.18|30.43|30.24|30.32|30.18|2
1744371470000|2025-04-11 11:37:50|30.35|30.27|30.43|30.18|30.44|30.27|30.35|30.18|2
1744371480000|2025-04-11 11:38:00|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|5
1744371490000|2025-04-11 11:38:10|30.42|30.34|30.45|30.37|30.45|30.37|30.42|30.34|4
1744371500000|2025-04-11 11:38:20|||||||||1
1744371510000|2025-04-11 11:38:30|30.47|30.39|30.47|30.39|30.47|30.39|30.47|30.39|5
1744371520000|2025-04-11 11:38:40|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|3
1744371530000|2025-04-11 11:38:50|||||||||1
1744371540000|2025-04-11 11:39:00|30.42|30.34|30.37|30.29|30.42|30.34|30.37|30.29|4
1744371550000|2025-04-11 11:39:10|30.36|30.28|30.37|30.29|30.37|30.29|30.34|30.26|3
1744371560000|2025-04-11 11:39:20|30.32|30.24|30.35|30.27|30.35|30.27|30.32|30.24|32
1744371570000|2025-04-11 11:39:30|30.34|30.26|30.27|30.19|30.34|30.26|30.27|30.19|7
1744371580000|2025-04-11 11:39:40|||||||||7
1744371590000|2025-04-11 11:39:50|||||||||35
1744371600000|2025-04-11 11:40:00|30.28|30.2|30.35|30.27|30.37|30.29|30.28|30.2|10
1744371610000|2025-04-11 11:40:10|||||||||3
1744371620000|2025-04-11 11:40:20|||||||||2
1744371630000|2025-04-11 11:40:30|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|1
1744371640000|2025-04-11 11:40:40|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|1
1744371650000|2025-04-11 11:40:50|30.34|30.26|30.29|30.21|30.34|30.26|30.29|30.21|4
1744371660000|2025-04-11 11:41:00|30.3|30.22|30.29|30.21|30.3|30.22|30.29|30.21|22
1744371670000|2025-04-11 11:41:10|30.23|30.15|30.24|30.16|30.24|30.16|30.23|30.15|56
1744371680000|2025-04-11 11:41:20|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|8
1744371690000|2025-04-11 11:41:30|30.24|30.16|30.25|30.17|30.27|30.19|30.22|30.14|6
1744371700000|2025-04-11 11:41:40|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|6
1744371710000|2025-04-11 11:41:50|30.23|30.15|30.25|30.17|30.25|30.17|30.23|30.15|2
1744371720000|2025-04-11 11:42:00|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|2
1744371730000|2025-04-11 11:42:10|30.28|30.2|30.28|30.2|30.28|30.2|30.28|30.2|1
1744371740000|2025-04-11 11:42:20|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|8
1744371750000|2025-04-11 11:42:30|30.28|30.2|30.3|30.22|30.3|30.22|30.28|30.2|7
1744371760000|2025-04-11 11:42:40|||||||||2
1744371770000|2025-04-11 11:42:50|||||||||9
1744371780000|2025-04-11 11:43:00|||||||||2
1744371790000|2025-04-11 11:43:10|||||||||2
1744371800000|2025-04-11 11:43:20|30.32|30.24|30.3|30.22|30.32|30.24|30.3|30.22|5
1744371810000|2025-04-11 11:43:30|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|2
1744371820000|2025-04-11 11:43:40|||||||||1
1744371830000|2025-04-11 11:43:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|3
1744371840000|2025-04-11 11:44:00|30.38|30.13|30.29|30.21|30.38|30.21|30.29|30.13|8
1744371850000|2025-04-11 11:44:10|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|21
1744371860000|2025-04-11 11:44:20|30.24|30.16|30.26|30.18|30.26|30.18|30.24|30.16|31
1744371870000|2025-04-11 11:44:30|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|9
1744371880000|2025-04-11 11:44:40|30.26|30.18|30.29|30.21|30.29|30.21|30.26|30.18|2
1744371890000|2025-04-11 11:44:50|30.27|30.19|30.29|30.21|30.29|30.21|30.27|30.19|2
1744371900000|2025-04-11 11:45:00|30.32|30.24|30.29|30.21|30.32|30.24|30.26|30.18|21
1744371910000|2025-04-11 11:45:10|30.27|30.19|30.29|30.21|30.29|30.21|30.26|30.18|1
1744371920000|2025-04-11 11:45:20|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|41
1744371930000|2025-04-11 11:45:30|||||||||4
1744371940000|2025-04-11 11:45:40|||||||||1
1744371950000|2025-04-11 11:45:50|||||||||8
1744371960000|2025-04-11 11:46:00|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|26
1744371970000|2025-04-11 11:46:10|30.27|30.19|30.28|30.2|30.28|30.2|30.27|30.19|8
1744371980000|2025-04-11 11:46:20|30.36|30.11|30.34|30.09|30.36|30.11|30.34|30.09|7
1744371990000|2025-04-11 11:46:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1744372000000|2025-04-11 11:46:40|30.23|30.15|30.23|30.15|30.23|30.15|30.23|30.15|1
1744372010000|2025-04-11 11:46:50|||||||||2
1744372020000|2025-04-11 11:47:00|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|1
1744372030000|2025-04-11 11:47:10|||||||||2
1744372040000|2025-04-11 11:47:20|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|2
1744372050000|2025-04-11 11:47:30|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|1
1744372060000|2025-04-11 11:47:40|30.31|30.06|30.23|30.15|30.31|30.15|30.23|30.06|2
1744372070000|2025-04-11 11:47:50|||||||||2
1744372080000|2025-04-11 11:48:00|||||||||2
1744372090000|2025-04-11 11:48:10|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|2
1744372100000|2025-04-11 11:48:20|30.33|30.08|30.33|30.08|30.33|30.08|30.33|30.08|1
1744372110000|2025-04-11 11:48:30|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|2
1744372120000|2025-04-11 11:48:40|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|1
1744372130000|2025-04-11 11:48:50|30.25|30.17|30.25|30.17|30.25|30.17|30.25|30.17|1
1744372140000|2025-04-11 11:49:00|30.28|30.2|30.35|30.27|30.35|30.27|30.28|30.2|13
1744372150000|2025-04-11 11:49:10|||||||||2
1744372160000|2025-04-11 11:49:20|30.38|30.3|30.37|30.29|30.38|30.3|30.35|30.27|3
1744372170000|2025-04-11 11:49:30|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|3
1744372180000|2025-04-11 11:49:40|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|1
1744372190000|2025-04-11 11:49:50|30.37|30.29|30.45|30.37|30.45|30.37|30.37|30.29|10
1744372200000|2025-04-11 11:50:00|||||||||1
1744372210000|2025-04-11 11:50:10|30.47|30.39|30.45|30.37|30.47|30.39|30.45|30.37|4
1744372220000|2025-04-11 11:50:20|30.47|30.39|30.47|30.39|30.48|30.4|30.47|30.39|5
1744372230000|2025-04-11 11:50:30|||||||||2
1744372240000|2025-04-11 11:50:40|||||||||2
1744372250000|2025-04-11 11:50:50|30.48|30.4|30.55|30.47|30.55|30.47|30.48|30.4|13
1744372260000|2025-04-11 11:51:00|30.63|30.38|30.63|30.38|30.63|30.38|30.63|30.38|2
1744372270000|2025-04-11 11:51:10|30.55|30.47|30.53|30.45|30.55|30.47|30.53|30.45|21
1744372280000|2025-04-11 11:51:20|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|1
1744372290000|2025-04-11 11:51:30|30.52|30.44|30.55|30.47|30.55|30.47|30.52|30.44|3
1744372300000|2025-04-11 11:51:40|||||||||1
1744372310000|2025-04-11 11:51:50|||||||||2
1744372320000|2025-04-11 11:52:00|||||||||2
1744372330000|2025-04-11 11:52:10|||||||||11
1744372340000|2025-04-11 11:52:20|30.54|30.46|30.49|30.41|30.58|30.46|30.49|30.33|20
1744372350000|2025-04-11 11:52:30|||||||||4
1744372360000|2025-04-11 11:52:40|30.48|30.4|30.52|30.27|30.52|30.4|30.46|30.27|2
1744372370000|2025-04-11 11:52:50|30.43|30.35|30.41|30.33|30.43|30.35|30.41|30.33|2
1744372380000|2025-04-11 11:53:00|30.38|30.3|30.38|30.3|30.46|30.3|30.38|30.21|2
1744372390000|2025-04-11 11:53:10|30.46|30.21|30.38|30.3|30.46|30.3|30.38|30.21|2
1744372400000|2025-04-11 11:53:20|30.46|30.21|30.46|30.21|30.47|30.22|30.46|30.21|1
1744372410000|2025-04-11 11:53:30|30.38|30.3|30.48|30.23|30.48|30.3|30.38|30.23|22
1744372420000|2025-04-11 11:53:40|||||||||2
1744372430000|2025-04-11 11:53:50|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1744372440000|2025-04-11 11:54:00|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|3
1744372450000|2025-04-11 11:54:10|||||||||1
1744372460000|2025-04-11 11:54:20|30.38|30.3|30.36|30.28|30.38|30.3|30.36|30.28|3
1744372470000|2025-04-11 11:54:30|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|2
1744372480000|2025-04-11 11:54:40|||||||||1
1744372490000|2025-04-11 11:54:50|||||||||1
1744372500000|2025-04-11 11:55:00|||||||||2
1744372510000|2025-04-11 11:55:10|||||||||1
1744372520000|2025-04-11 11:55:20|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|2
1744372530000|2025-04-11 11:55:30|30.44|30.19|30.44|30.19|30.44|30.19|30.44|30.19|1
1744372540000|2025-04-11 11:55:40|||||||||1
1744372550000|2025-04-11 11:55:50|||||||||2
1744372560000|2025-04-11 11:56:00|30.35|30.27|30.25|30.17|30.35|30.27|30.2|30.12|29
1744372570000|2025-04-11 11:56:10|30.23|30.15|30.12|30.04|30.23|30.15|30.12|29.96|5
1744372580000|2025-04-11 11:56:20|30.1|30.02|30.07|29.99|30.16|30.04|30.05|29.91|13
1744372590000|2025-04-11 11:56:30|30.05|29.97|30.11|30.03|30.16|30.03|30.05|29.91|45
1744372600000|2025-04-11 11:56:40|30.12|30.04|30.17|30.09|30.17|30.09|30.12|30.04|9
1744372610000|2025-04-11 11:56:50|30.14|30.06|30.14|30.06|30.23|30.06|30.14|29.98|5
1744372620000|2025-04-11 11:57:00|30.12|30.04|30.06|29.98|30.2|30.04|30.06|29.93|9
1744372630000|2025-04-11 11:57:10|30.07|29.99|30.04|29.96|30.07|29.99|30.04|29.96|1
1744372640000|2025-04-11 11:57:20|||||||||2
1744372650000|2025-04-11 11:57:30|30.02|29.94|30.06|29.81|30.09|29.94|30|29.81|65
1744372660000|2025-04-11 11:57:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|1
1744372670000|2025-04-11 11:57:50|||||||||1
1744372680000|2025-04-11 11:58:00|||||||||3
1744372690000|2025-04-11 11:58:10|||||||||1
1744372700000|2025-04-11 11:58:20|||||||||2
1744372710000|2025-04-11 11:58:30|||||||||1
1744372720000|2025-04-11 11:58:40|29.99|29.91|30.03|29.95|30.03|29.95|29.99|29.91|2
1744372730000|2025-04-11 11:58:50|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|2
1744372740000|2025-04-11 11:59:00|30.01|29.93|30.01|29.93|30.03|29.95|30.01|29.93|1
1744372750000|2025-04-11 11:59:10|30|29.92|30|29.92|30.09|29.92|30|29.84|2
1744372760000|2025-04-11 11:59:20|30.09|29.84|30.09|29.84|30.09|29.93|30|29.84|1
1744372770000|2025-04-11 11:59:30|30.01|29.93|30.09|29.84|30.09|29.93|30|29.84|1
1744372780000|2025-04-11 11:59:40|30.01|29.93|30.04|29.96|30.09|29.96|29.98|29.84|13
1744372790000|2025-04-11 11:59:50|30.02|29.94|30.02|29.94|30.04|29.96|30.02|29.94|1
1744372800000|2025-04-11 12:00:00|30.01|29.93|29.98|29.9|30.07|29.93|29.98|29.82|5
1744372810000|2025-04-11 12:00:10|29.99|29.91|29.98|29.9|29.99|29.91|29.98|29.9|2
1744372820000|2025-04-11 12:00:20|29.96|29.88|29.98|29.9|29.98|29.9|29.96|29.88|1
1744372830000|2025-04-11 12:00:30|29.96|29.88|29.98|29.9|30.04|29.9|29.95|29.79|11
1744372840000|2025-04-11 12:00:40|30|29.92|30.06|29.81|30.09|29.95|29.98|29.81|13
1744372850000|2025-04-11 12:00:50|30.04|29.79|29.95|29.87|30.04|29.87|29.95|29.79|7
1744372860000|2025-04-11 12:01:00|29.98|29.9|30.04|29.79|30.04|29.92|29.98|29.79|10
1744372870000|2025-04-11 12:01:10|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|1
1744372880000|2025-04-11 12:01:20|30.03|29.78|29.93|29.85|30.03|29.85|29.93|29.76|5
1744372890000|2025-04-11 12:01:30|29.92|29.84|29.94|29.86|29.94|29.86|29.92|29.84|1
1744372900000|2025-04-11 12:01:40|29.92|29.84|29.92|29.84|29.94|29.86|29.92|29.84|1
1744372910000|2025-04-11 12:01:50|||||||||2
1744372920000|2025-04-11 12:02:00|29.95|29.87|30.05|29.8|30.05|29.89|29.95|29.8|7
1744372930000|2025-04-11 12:02:10|29.97|29.89|30|29.92|30.02|29.94|29.97|29.89|10
1744372940000|2025-04-11 12:02:20|30.02|29.94|30.1|29.85|30.1|29.94|30.02|29.85|1
1744372950000|2025-04-11 12:02:30|||||||||1
1744372960000|2025-04-11 12:02:40|30.08|29.83|30.07|29.82|30.08|29.91|29.99|29.82|2
1744372970000|2025-04-11 12:02:50|29.99|29.91|30.01|29.93|30.04|29.96|29.99|29.91|1
1744372980000|2025-04-11 12:03:00|30.1|29.85|30.01|29.93|30.1|29.93|30.01|29.85|2
1744372990000|2025-04-11 12:03:10|30.1|29.85|30.1|29.85|30.1|29.93|30.01|29.85|1
1744373000000|2025-04-11 12:03:20|||||||||2
1744373010000|2025-04-11 12:03:30|30.09|29.84|30.09|29.84|30.09|29.84|30.09|29.84|2
1744373020000|2025-04-11 12:03:40|30.01|29.93|30.09|29.84|30.09|29.93|30.01|29.84|8
1744373030000|2025-04-11 12:03:50|30|29.92|30.09|29.84|30.09|29.93|30|29.84|9
1744373040000|2025-04-11 12:04:00|30|29.92|29.98|29.9|30.07|29.92|29.98|29.82|15
1744373050000|2025-04-11 12:04:10|||||||||1
1744373060000|2025-04-11 12:04:20|30.04|29.79|30.04|29.79|30.06|29.9|29.96|29.79|2
1744373070000|2025-04-11 12:04:30|29.98|29.9|30.04|29.79|30.04|29.9|29.96|29.79|5
1744373080000|2025-04-11 12:04:40|29.96|29.88|29.96|29.88|29.99|29.91|29.96|29.88|10
1744373090000|2025-04-11 12:04:50|30.04|29.79|30.04|29.79|30.04|29.79|30.04|29.79|2
1744373100000|2025-04-11 12:05:00|29.95|29.87|29.91|29.83|30|29.87|29.89|29.75|37
1744373110000|2025-04-11 12:05:10|29.92|29.84|29.91|29.83|29.94|29.86|29.89|29.81|3
1744373120000|2025-04-11 12:05:20|29.94|29.86|29.91|29.83|29.94|29.86|29.91|29.83|2
1744373130000|2025-04-11 12:05:30|29.92|29.84|29.94|29.86|29.94|29.86|29.91|29.83|1
1744373140000|2025-04-11 12:05:40|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|2
1744373150000|2025-04-11 12:05:50|||||||||1
1744373160000|2025-04-11 12:06:00|||||||||2
1744373170000|2025-04-11 12:06:10|30.04|29.79|29.95|29.87|30.04|29.88|29.95|29.79|1
1744373180000|2025-04-11 12:06:20|||||||||2
1744373190000|2025-04-11 12:06:30|30.03|29.78|29.88|29.8|30.03|29.8|29.88|29.72|2
1744373200000|2025-04-11 12:06:40|||||||||1
1744373210000|2025-04-11 12:06:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|1
1744373220000|2025-04-11 12:07:00|||||||||2
1744373230000|2025-04-11 12:07:10|29.93|29.85|29.9|29.82|29.93|29.85|29.9|29.82|1
1744373240000|2025-04-11 12:07:20|||||||||2
1744373250000|2025-04-11 12:07:30|||||||||2
1744373260000|2025-04-11 12:07:40|||||||||1
1744373270000|2025-04-11 12:07:50|||||||||3
1744373280000|2025-04-11 12:08:00|29.92|29.84|29.95|29.87|29.95|29.87|29.92|29.84|5
1744373290000|2025-04-11 12:08:10|29.97|29.89|29.97|29.89|29.97|29.89|29.95|29.87|2
1744373300000|2025-04-11 12:08:20|30.06|29.81|29.95|29.87|30.06|29.87|29.95|29.81|1
1744373310000|2025-04-11 12:08:30|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|1
1744373320000|2025-04-11 12:08:40|29.94|29.86|30.02|29.77|30.02|29.86|29.94|29.77|2
1744373330000|2025-04-11 12:08:50|29.94|29.86|29.95|29.87|30.03|29.87|29.94|29.78|13
1744373340000|2025-04-11 12:09:00|29.94|29.86|29.94|29.86|30.05|29.86|29.94|29.78|15
1744373350000|2025-04-11 12:09:10|30.02|29.77|29.91|29.83|30.02|29.83|29.91|29.77|1
1744373360000|2025-04-11 12:09:20|29.99|29.74|29.91|29.83|29.99|29.83|29.91|29.74|1
1744373370000|2025-04-11 12:09:30|29.86|29.78|29.91|29.83|29.99|29.83|29.86|29.74|4
1744373380000|2025-04-11 12:09:40|||||||||1
1744373390000|2025-04-11 12:09:50|||||||||1
1744373400000|2025-04-11 12:10:00|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|2
1744373410000|2025-04-11 12:10:10|||||||||1
1744373420000|2025-04-11 12:10:20|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|5
1744373430000|2025-04-11 12:10:30|||||||||12
1744373440000|2025-04-11 12:10:40|||||||||1
1744373450000|2025-04-11 12:10:50|29.86|29.78|29.84|29.76|29.86|29.78|29.84|29.76|2
1744373460000|2025-04-11 12:11:00|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|1
1744373470000|2025-04-11 12:11:10|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|2
1744373480000|2025-04-11 12:11:20|||||||||1
1744373490000|2025-04-11 12:11:30|||||||||1
1744373500000|2025-04-11 12:11:40|29.94|29.69|29.83|29.75|29.94|29.75|29.83|29.67|10
1744373510000|2025-04-11 12:11:50|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|7
1744373520000|2025-04-11 12:12:00|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|2
1744373530000|2025-04-11 12:12:10|||||||||1
1744373540000|2025-04-11 12:12:20|29.94|29.69|29.81|29.73|29.94|29.78|29.81|29.69|1
1744373550000|2025-04-11 12:12:30|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|14
1744373560000|2025-04-11 12:12:40|29.94|29.69|29.86|29.78|29.94|29.78|29.86|29.69|9
1744373570000|2025-04-11 12:12:50|||||||||1
1744373580000|2025-04-11 12:13:00|29.87|29.79|29.92|29.84|29.92|29.84|29.87|29.79|3
1744373590000|2025-04-11 12:13:10|29.91|29.83|29.92|29.84|29.92|29.84|29.91|29.83|1
1744373600000|2025-04-11 12:13:20|||||||||2
1744373610000|2025-04-11 12:13:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|1
1744373620000|2025-04-11 12:13:40|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|1
1744373630000|2025-04-11 12:13:50|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|2
1744373640000|2025-04-11 12:14:00|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|1
1744373650000|2025-04-11 12:14:10|29.86|29.78|29.85|29.77|29.94|29.78|29.85|29.69|2
1744373660000|2025-04-11 12:14:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1744373670000|2025-04-11 12:14:30|||||||||2
1744373680000|2025-04-11 12:14:40|29.91|29.66|29.82|29.74|29.91|29.75|29.82|29.66|2
1744373690000|2025-04-11 12:14:50|29.91|29.66|29.91|29.66|29.91|29.66|29.91|29.66|13
1744373700000|2025-04-11 12:15:00|29.83|29.75|29.91|29.66|29.91|29.75|29.83|29.66|8
1744373710000|2025-04-11 12:15:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1744373720000|2025-04-11 12:15:20|||||||||1
1744373730000|2025-04-11 12:15:30|29.91|29.66|29.91|29.66|29.91|29.66|29.91|29.66|2
1744373740000|2025-04-11 12:15:40|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1744373750000|2025-04-11 12:15:50|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|1
1744373760000|2025-04-11 12:16:00|29.91|29.66|29.91|29.66|29.91|29.66|29.91|29.66|2
1744373770000|2025-04-11 12:16:10|29.83|29.75|29.91|29.66|29.91|29.75|29.83|29.66|2
1744373780000|2025-04-11 12:16:20|29.82|29.74|29.82|29.74|29.82|29.74|29.82|29.74|2
1744373790000|2025-04-11 12:16:30|||||||||1
1744373800000|2025-04-11 12:16:40|||||||||1
1744373810000|2025-04-11 12:16:50|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|4
1744373820000|2025-04-11 12:17:00|29.82|29.74|29.68|29.6|29.88|29.74|29.68|29.6|54
1744373830000|2025-04-11 12:17:10|29.73|29.65|29.73|29.65|29.73|29.65|29.71|29.63|9
1744373840000|2025-04-11 12:17:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|2
1744373850000|2025-04-11 12:17:30|29.82|29.74|29.73|29.65|29.82|29.74|29.73|29.65|10
1744373860000|2025-04-11 12:17:40|||||||||10
1744373870000|2025-04-11 12:17:50|29.76|29.68|29.73|29.65|29.76|29.68|29.73|29.65|3
1744373880000|2025-04-11 12:18:00|29.78|29.7|29.81|29.73|29.81|29.73|29.78|29.7|5
1744373890000|2025-04-11 12:18:10|||||||||2
1744373900000|2025-04-11 12:18:20|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|1
1744373910000|2025-04-11 12:18:30|29.91|29.66|29.83|29.75|29.91|29.75|29.83|29.66|3
1744373920000|2025-04-11 12:18:40|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|1
1744373930000|2025-04-11 12:18:50|29.86|29.78|29.86|29.78|29.88|29.8|29.86|29.78|6
1744373940000|2025-04-11 12:19:00|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|3
1744373950000|2025-04-11 12:19:10|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|1
1744373960000|2025-04-11 12:19:20|||||||||2
1744373970000|2025-04-11 12:19:30|29.97|29.72|29.97|29.72|29.97|29.72|29.97|29.72|1
1744373980000|2025-04-11 12:19:40|29.88|29.8|29.88|29.8|29.96|29.8|29.88|29.71|1
1744373990000|2025-04-11 12:19:50|29.96|29.71|29.87|29.79|29.96|29.8|29.87|29.71|2
1744374000000|2025-04-11 12:20:00|29.82|29.74|29.88|29.63|29.88|29.74|29.82|29.63|1
1744374010000|2025-04-11 12:20:10|29.79|29.71|29.77|29.69|29.85|29.71|29.77|29.6|2
1744374020000|2025-04-11 12:20:20|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|1
1744374030000|2025-04-11 12:20:30|29.76|29.68|29.77|29.69|29.85|29.69|29.76|29.6|7
1744374040000|2025-04-11 12:20:40|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|2
1744374050000|2025-04-11 12:20:50|||||||||1
1744374060000|2025-04-11 12:21:00|29.77|29.69|29.85|29.6|29.85|29.69|29.76|29.6|6
1744374070000|2025-04-11 12:21:10|29.76|29.68|29.77|29.69|29.77|29.69|29.76|29.68|3
1744374080000|2025-04-11 12:21:20|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|1
1744374090000|2025-04-11 12:21:30|||||||||2
1744374100000|2025-04-11 12:21:40|29.77|29.69|29.85|29.6|29.85|29.69|29.77|29.6|1
1744374110000|2025-04-11 12:21:50|29.77|29.69|29.88|29.63|29.88|29.71|29.77|29.63|1
1744374120000|2025-04-11 12:22:00|29.79|29.71|29.79|29.71|29.79|29.71|29.77|29.69|2
1744374130000|2025-04-11 12:22:10|||||||||1
1744374140000|2025-04-11 12:22:20|29.87|29.62|29.87|29.62|29.87|29.71|29.78|29.62|6
1744374150000|2025-04-11 12:22:30|29.79|29.71|29.79|29.71|29.79|29.71|29.78|29.7|3
1744374160000|2025-04-11 12:22:40|29.78|29.7|29.79|29.71|29.79|29.71|29.78|29.7|5
1744374170000|2025-04-11 12:22:50|29.87|29.62|29.86|29.78|29.87|29.78|29.76|29.6|24
1744374180000|2025-04-11 12:23:00|29.95|29.7|29.89|29.81|29.97|29.81|29.86|29.7|1
1744374190000|2025-04-11 12:23:10|29.95|29.7|29.86|29.78|29.95|29.78|29.86|29.7|2
1744374200000|2025-04-11 12:23:20|||||||||1
1744374210000|2025-04-11 12:23:30|29.85|29.77|29.83|29.75|29.85|29.77|29.83|29.75|1
1744374220000|2025-04-11 12:23:40|29.94|29.69|29.83|29.75|29.94|29.77|29.83|29.69|6
1744374230000|2025-04-11 12:23:50|29.85|29.77|29.85|29.77|29.86|29.78|29.85|29.77|1
1744374240000|2025-04-11 12:24:00|||||||||2
1744374250000|2025-04-11 12:24:10|29.86|29.78|29.88|29.8|29.88|29.8|29.86|29.78|6
1744374260000|2025-04-11 12:24:20|||||||||1
1744374270000|2025-04-11 12:24:30|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|3
1744374280000|2025-04-11 12:24:40|||||||||1
1744374290000|2025-04-11 12:24:50|29.99|29.74|29.91|29.83|29.99|29.83|29.9|29.74|1
1744374300000|2025-04-11 12:25:00|29.9|29.82|29.98|29.73|29.98|29.82|29.9|29.73|11
1744374310000|2025-04-11 12:25:10|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|7
1744374320000|2025-04-11 12:25:20|||||||||7
1744374330000|2025-04-11 12:25:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|9
1744374340000|2025-04-11 12:25:40|29.95|29.87|29.9|29.82|30.03|29.87|29.9|29.78|3
1744374350000|2025-04-11 12:25:50|||||||||12
1744374360000|2025-04-11 12:26:00|||||||||1
1744374370000|2025-04-11 12:26:10|||||||||2
1744374380000|2025-04-11 12:26:20|29.91|29.83|29.88|29.8|29.91|29.83|29.88|29.8|1
1744374390000|2025-04-11 12:26:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|2
1744374400000|2025-04-11 12:26:40|||||||||2
1744374410000|2025-04-11 12:26:50|29.88|29.8|29.87|29.79|29.9|29.82|29.87|29.79|3
1744374420000|2025-04-11 12:27:00|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|13
1744374430000|2025-04-11 12:27:10|||||||||1
1744374440000|2025-04-11 12:27:20|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|4
1744374450000|2025-04-11 12:27:30|29.94|29.69|29.85|29.77|29.94|29.78|29.85|29.69|12
1744374460000|2025-04-11 12:27:40|||||||||1
1744374470000|2025-04-11 12:27:50|||||||||1
1744374480000|2025-04-11 12:28:00|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|2
1744374490000|2025-04-11 12:28:10|29.82|29.74|29.81|29.73|29.91|29.75|29.8|29.66|22
1744374500000|2025-04-11 12:28:20|||||||||2
1744374510000|2025-04-11 12:28:30|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|23
1744374520000|2025-04-11 12:28:40|29.95|29.7|29.73|29.65|29.95|29.78|29.73|29.65|12
1744374530000|2025-04-11 12:28:50|||||||||5
1744374540000|2025-04-11 12:29:00|29.81|29.56|29.75|29.67|29.81|29.67|29.73|29.56|2
1744374550000|2025-04-11 12:29:10|29.81|29.56|29.75|29.45|29.81|29.68|29.66|29.45|139
1744374560000|2025-04-11 12:29:20|29.65|29.57|29.82|29.57|29.85|29.62|29.65|29.5|9
1744374570000|2025-04-11 12:29:30|29.85|29.55|29.8|29.5|29.87|29.59|29.77|29.5|14
1744374580000|2025-04-11 12:29:40|29.82|29.52|29.81|29.51|29.83|29.53|29.81|29.51|2
1744374590000|2025-04-11 12:29:50|29.79|29.49|29.79|29.49|29.79|29.49|29.79|29.49|1
1744374600000|2025-04-11 12:30:00|29.78|29.48|29.63|29.55|29.83|29.63|29.63|29.45|25
1744374610000|2025-04-11 12:30:10|29.72|29.47|29.61|29.53|29.8|29.68|29.61|29.47|20
1744374620000|2025-04-11 12:30:20|29.64|29.56|29.7|29.45|29.7|29.56|29.57|29.4|38
1744374630000|2025-04-11 12:30:30|29.62|29.54|29.67|29.59|29.8|29.62|29.62|29.5|11
1744374640000|2025-04-11 12:30:40|29.8|29.55|29.67|29.59|29.8|29.59|29.66|29.5|2
1744374650000|2025-04-11 12:30:50|29.71|29.63|29.69|29.61|29.81|29.64|29.69|29.52|3
1744374660000|2025-04-11 12:31:00|29.74|29.49|29.69|29.44|29.74|29.53|29.61|29.44|6
1744374670000|2025-04-11 12:31:10|29.6|29.52|29.72|29.47|29.75|29.53|29.6|29.44|13
1744374680000|2025-04-11 12:31:20|29.75|29.5|29.61|29.53|29.75|29.58|29.61|29.5|4
1744374690000|2025-04-11 12:31:30|29.65|29.4|29.64|29.39|29.67|29.51|29.59|29.39|1
1744374700000|2025-04-11 12:31:40|29.55|29.47|29.64|29.39|29.64|29.52|29.55|29.39|1
1744374710000|2025-04-11 12:31:50|29.56|29.48|29.64|29.39|29.66|29.48|29.56|29.39|2
1744374720000|2025-04-11 12:32:00|29.55|29.47|29.59|29.51|29.59|29.51|29.54|29.46|3
1744374730000|2025-04-11 12:32:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|6
1744374740000|2025-04-11 12:32:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|2
1744374750000|2025-04-11 12:32:30|29.64|29.39|29.55|29.47|29.64|29.48|29.55|29.38|1
1744374760000|2025-04-11 12:32:40|29.63|29.38|29.53|29.45|29.63|29.45|29.52|29.36|9
1744374770000|2025-04-11 12:32:50|29.55|29.47|29.55|29.47|29.63|29.47|29.55|29.38|4
1744374780000|2025-04-11 12:33:00|29.63|29.38|29.55|29.47|29.63|29.47|29.55|29.38|4
1744374790000|2025-04-11 12:33:10|29.54|29.46|29.52|29.44|29.63|29.47|29.52|29.36|8
1744374800000|2025-04-11 12:33:20|||||||||1
1744374810000|2025-04-11 12:33:30|||||||||2
1744374820000|2025-04-11 12:33:40|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|1
1744374830000|2025-04-11 12:33:50|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|1
1744374840000|2025-04-11 12:34:00|29.57|29.49|29.55|29.47|29.58|29.5|29.55|29.47|6
1744374850000|2025-04-11 12:34:10|29.63|29.38|29.61|29.36|29.63|29.47|29.55|29.36|11
1744374860000|2025-04-11 12:34:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|6
1744374870000|2025-04-11 12:34:30|29.53|29.45|29.53|29.45|29.53|29.45|29.53|29.45|31
1744374880000|2025-04-11 12:34:40|29.51|29.43|29.48|29.4|29.59|29.43|29.48|29.34|5
1744374890000|2025-04-11 12:34:50|29.46|29.38|29.45|29.37|29.54|29.4|29.42|29.29|6
1744374900000|2025-04-11 12:35:00|29.47|29.39|29.4|29.32|29.47|29.39|29.4|29.32|3
1744374910000|2025-04-11 12:35:10|29.42|29.34|29.4|29.32|29.42|29.34|29.4|29.32|4
1744374920000|2025-04-11 12:35:20|29.37|29.29|29.4|29.32|29.4|29.32|29.37|29.29|14
1744374930000|2025-04-11 12:35:30|29.39|29.31|29.39|29.31|29.39|29.31|29.37|29.29|1
1744374940000|2025-04-11 12:35:40|29.42|29.34|29.44|29.36|29.53|29.39|29.41|29.28|6
1744374950000|2025-04-11 12:35:50|29.52|29.27|29.44|29.36|29.55|29.39|29.44|29.25|1
1744374960000|2025-04-11 12:36:00|29.46|29.38|29.45|29.2|29.46|29.38|29.37|29.2|3
1744374970000|2025-04-11 12:36:10|29.39|29.31|29.48|29.23|29.48|29.31|29.39|29.23|1
1744374980000|2025-04-11 12:36:20|29.42|29.34|29.39|29.31|29.48|29.34|29.39|29.23|6
1744374990000|2025-04-11 12:36:30|29.48|29.23|29.43|29.18|29.48|29.31|29.35|29.18|2
1744375000000|2025-04-11 12:36:40|29.34|29.26|29.42|29.34|29.45|29.34|29.34|29.18|1
1744375010000|2025-04-11 12:36:50|29.51|29.26|29.44|29.36|29.53|29.36|29.44|29.26|3
1744375020000|2025-04-11 12:37:00|29.43|29.35|29.43|29.35|29.52|29.35|29.43|29.27|4
1744375030000|2025-04-11 12:37:10|29.52|29.27|29.52|29.27|29.52|29.27|29.52|29.27|1
1744375040000|2025-04-11 12:37:20|||||||||2
1744375050000|2025-04-11 12:37:30|29.43|29.35|29.43|29.35|29.52|29.35|29.43|29.27|7
1744375060000|2025-04-11 12:37:40|29.46|29.38|29.47|29.22|29.52|29.38|29.43|29.22|10
1744375070000|2025-04-11 12:37:50|29.38|29.3|29.39|29.31|29.39|29.31|29.38|29.3|3
1744375080000|2025-04-11 12:38:00|29.42|29.34|29.52|29.27|29.52|29.36|29.42|29.25|2
1744375090000|2025-04-11 12:38:10|29.44|29.36|29.52|29.27|29.52|29.36|29.43|29.27|4
1744375100000|2025-04-11 12:38:20|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1744375110000|2025-04-11 12:38:30|29.41|29.33|29.38|29.3|29.49|29.33|29.38|29.22|1
1744375120000|2025-04-11 12:38:40|29.36|29.28|29.33|29.25|29.42|29.28|29.33|29.17|3
1744375130000|2025-04-11 12:38:50|29.42|29.17|29.33|29.25|29.47|29.25|29.33|29.17|1
1744375140000|2025-04-11 12:39:00|29.47|29.22|29.47|29.22|29.47|29.3|29.38|29.22|3
1744375150000|2025-04-11 12:39:10|29.38|29.3|29.38|29.3|29.38|29.3|29.38|29.3|1
1744375160000|2025-04-11 12:39:20|||||||||1
1744375170000|2025-04-11 12:39:30|29.41|29.33|29.49|29.24|29.49|29.33|29.41|29.24|8
1744375180000|2025-04-11 12:39:40|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|1
1744375190000|2025-04-11 12:39:50|29.49|29.24|29.43|29.35|29.49|29.35|29.43|29.24|5
1744375200000|2025-04-11 12:40:00|29.52|29.27|29.52|29.44|29.54|29.44|29.46|29.27|10
1744375210000|2025-04-11 12:40:10|29.5|29.42|29.5|29.42|29.58|29.42|29.49|29.33|2
1744375220000|2025-04-11 12:40:20|29.52|29.44|29.48|29.4|29.52|29.44|29.48|29.4|4
1744375230000|2025-04-11 12:40:30|29.46|29.38|29.46|29.38|29.54|29.38|29.46|29.29|1
1744375240000|2025-04-11 12:40:40|29.54|29.29|29.48|29.4|29.54|29.4|29.46|29.29|1
1744375250000|2025-04-11 12:40:50|29.49|29.41|29.57|29.32|29.57|29.41|29.49|29.32|3
1744375260000|2025-04-11 12:41:00|29.48|29.4|29.57|29.32|29.57|29.4|29.48|29.32|1
1744375270000|2025-04-11 12:41:10|29.54|29.29|29.51|29.43|29.57|29.43|29.49|29.29|14
1744375280000|2025-04-11 12:41:20|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|2
1744375290000|2025-04-11 12:41:30|29.51|29.43|29.51|29.43|29.51|29.43|29.51|29.43|1
1744375300000|2025-04-11 12:41:40|29.6|29.35|29.51|29.43|29.6|29.43|29.51|29.35|3
1744375310000|2025-04-11 12:41:50|29.56|29.48|29.55|29.47|29.56|29.48|29.54|29.46|13
1744375320000|2025-04-11 12:42:00|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|2
1744375330000|2025-04-11 12:42:10|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1744375340000|2025-04-11 12:42:20|29.51|29.43|29.48|29.4|29.57|29.43|29.48|29.32|8
1744375350000|2025-04-11 12:42:30|29.46|29.38|29.48|29.4|29.59|29.43|29.46|29.32|4
1744375360000|2025-04-11 12:42:40|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|5
1744375370000|2025-04-11 12:42:50|29.53|29.45|29.55|29.47|29.63|29.47|29.52|29.38|4
1744375380000|2025-04-11 12:43:00|29.52|29.44|29.55|29.47|29.55|29.47|29.52|29.44|12
1744375390000|2025-04-11 12:43:10|29.52|29.44|29.5|29.42|29.52|29.44|29.5|29.42|14
1744375400000|2025-04-11 12:43:20|29.52|29.44|29.55|29.47|29.59|29.47|29.5|29.34|7
1744375410000|2025-04-11 12:43:30|29.57|29.49|29.55|29.47|29.57|29.49|29.55|29.47|1
1744375420000|2025-04-11 12:43:40|29.54|29.46|29.63|29.38|29.63|29.47|29.54|29.38|1
1744375430000|2025-04-11 12:43:50|29.55|29.47|29.6|29.52|29.68|29.52|29.55|29.43|4
1744375440000|2025-04-11 12:44:00|29.68|29.43|29.64|29.56|29.73|29.56|29.6|29.43|4
1744375450000|2025-04-11 12:44:10|29.73|29.48|29.64|29.56|29.73|29.56|29.64|29.48|2
1744375460000|2025-04-11 12:44:20|29.73|29.48|29.67|29.59|29.73|29.59|29.65|29.48|1
1744375470000|2025-04-11 12:44:30|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|1
1744375480000|2025-04-11 12:44:40|29.71|29.63|29.73|29.65|29.76|29.68|29.71|29.63|2
1744375490000|2025-04-11 12:44:50|29.74|29.66|29.73|29.65|29.82|29.66|29.73|29.57|3
1744375500000|2025-04-11 12:45:00|29.82|29.57|29.73|29.65|29.82|29.65|29.73|29.57|2
1744375510000|2025-04-11 12:45:10|29.74|29.66|29.69|29.61|29.74|29.66|29.69|29.61|14
1744375520000|2025-04-11 12:45:20|29.66|29.58|29.68|29.6|29.77|29.61|29.66|29.52|4
1744375530000|2025-04-11 12:45:30|29.77|29.52|29.68|29.6|29.77|29.6|29.68|29.52|2
1744375540000|2025-04-11 12:45:40|29.67|29.59|29.76|29.51|29.76|29.6|29.67|29.51|2
1744375550000|2025-04-11 12:45:50|29.67|29.59|29.68|29.6|29.76|29.6|29.67|29.51|7
1744375560000|2025-04-11 12:46:00|29.67|29.59|29.62|29.54|29.75|29.59|29.62|29.5|2
1744375570000|2025-04-11 12:46:10|29.7|29.45|29.62|29.54|29.7|29.54|29.62|29.45|2
1744375580000|2025-04-11 12:46:20|29.7|29.45|29.7|29.45|29.7|29.54|29.61|29.45|7
1744375590000|2025-04-11 12:46:30|29.62|29.54|29.7|29.45|29.7|29.54|29.62|29.45|1
1744375600000|2025-04-11 12:46:40|29.62|29.54|29.61|29.53|29.7|29.56|29.61|29.45|1
1744375610000|2025-04-11 12:46:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|12
1744375620000|2025-04-11 12:47:00|29.7|29.45|29.63|29.55|29.7|29.55|29.62|29.45|8
1744375630000|2025-04-11 12:47:10|||||||||2
1744375640000|2025-04-11 12:47:20|29.66|29.58|29.77|29.52|29.77|29.6|29.66|29.52|4
1744375650000|2025-04-11 12:47:30|29.68|29.6|29.67|29.59|29.76|29.6|29.67|29.5|5
1744375660000|2025-04-11 12:47:40|29.76|29.51|29.69|29.61|29.77|29.63|29.68|29.51|9
1744375670000|2025-04-11 12:47:50|29.7|29.62|29.88|29.63|29.9|29.71|29.7|29.58|6
1744375680000|2025-04-11 12:48:00|29.9|29.65|29.84|29.76|29.95|29.77|29.82|29.65|4
1744375690000|2025-04-11 12:48:10|29.83|29.75|29.83|29.75|29.83|29.75|29.83|29.75|0
1744375700000|2025-04-11 12:48:20|29.92|29.67|29.83|29.75|29.92|29.75|29.83|29.67|0
1744375710000|2025-04-11 12:48:30|29.92|29.67|29.8|29.72|29.93|29.77|29.8|29.67|26
1744375730000|2025-04-11 12:48:50|29.79|29.71|29.8|29.72|29.88|29.72|29.79|29.63|26
1744375740000|2025-04-11 12:49:00|29.88|29.63|29.88|29.63|29.88|29.63|29.88|29.63|4
1744375750000|2025-04-11 12:49:10|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|0
1744375760000|2025-04-11 12:49:20|29.75|29.67|29.86|29.61|29.86|29.69|29.75|29.61|3
1744375770000|2025-04-11 12:49:30|29.88|29.63|29.93|29.68|29.93|29.74|29.82|29.61|0
1744375780000|2025-04-11 12:49:40|29.85|29.77|29.93|29.68|29.93|29.77|29.82|29.66|0
1744375800000|2025-04-11 12:50:00|29.85|29.77|29.91|29.83|29.91|29.83|29.85|29.77|8
1744375810000|2025-04-11 12:50:10|29.93|29.85|29.92|29.84|30.01|29.89|29.89|29.73|47
1744375820000|2025-04-11 12:50:20|29.93|29.85|29.93|29.85|30.01|29.85|29.93|29.76|45
1744375830000|2025-04-11 12:50:30|29.91|29.83|29.93|29.85|29.93|29.85|29.91|29.83|3
1744375840000|2025-04-11 12:50:40|29.95|29.87|30.01|29.76|30.01|29.88|29.93|29.76|6
1744375850000|2025-04-11 12:50:50|29.92|29.84|29.95|29.7|30.01|29.87|29.87|29.7|1
1744375860000|2025-04-11 12:51:00|29.93|29.68|29.84|29.76|29.95|29.76|29.84|29.68|0
1744375870000|2025-04-11 12:51:10|29.93|29.68|29.93|29.68|29.93|29.76|29.84|29.68|0
1744375880000|2025-04-11 12:51:20|29.95|29.7|29.95|29.7|29.95|29.7|29.93|29.68|0
1744375890000|2025-04-11 12:51:30|29.97|29.72|29.93|29.68|29.97|29.72|29.93|29.68|0
1744375900000|2025-04-11 12:51:40|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|0
1744375910000|2025-04-11 12:51:50|29.93|29.68|29.85|29.77|29.93|29.77|29.85|29.68|10
1744375920000|2025-04-11 12:52:00|29.93|29.68|29.96|29.71|29.96|29.79|29.87|29.68|0
1744375930000|2025-04-11 12:52:10|29.87|29.79|30|29.75|30.02|29.86|29.87|29.75|0
1744375940000|2025-04-11 12:52:20|29.92|29.84|29.96|29.88|30.02|29.88|29.92|29.73|123
1744375950000|2025-04-11 12:52:30|30.04|29.79|30.04|29.79|30.04|29.88|29.94|29.77|0
1744375960000|2025-04-11 12:52:40|30.02|29.77|29.99|29.91|30.04|29.93|29.93|29.77|72
1744375970000|2025-04-11 12:52:50|||||||||9
1744375980000|2025-04-11 12:53:00|30.07|29.82|30.07|29.82|30.07|29.91|29.99|29.82|0
1744375990000|2025-04-11 12:53:10|29.97|29.89|29.99|29.91|29.99|29.91|29.97|29.89|1
1744376000000|2025-04-11 12:53:20|30.01|29.93|30.01|29.93|30.01|29.93|29.99|29.91|0
1744376010000|2025-04-11 12:53:30|29.99|29.91|29.99|29.91|30.01|29.93|29.99|29.91|0
1744376020000|2025-04-11 12:53:40|30.07|29.82|30.07|29.82|30.07|29.82|30.07|29.82|1
1744376030000|2025-04-11 12:53:50|29.99|29.91|29.99|29.91|29.99|29.91|29.99|29.91|0
1744376040000|2025-04-11 12:54:00|30.12|29.87|30.17|29.92|30.17|30.01|30.06|29.87|2
1744376060000|2025-04-11 12:54:20|30.11|30.03|30.09|30.01|30.17|30.03|30.09|29.92|0
1744376070000|2025-04-11 12:54:30|30.17|29.92|30.17|29.92|30.17|30.01|30.06|29.92|5
1744376080000|2025-04-11 12:54:40|30.15|29.9|30.04|29.96|30.15|29.98|30.04|29.9|0
1744376090000|2025-04-11 12:54:50|||||||||5
1744376120000|2025-04-11 12:55:20|30.09|30.01|30.09|30.01|30.09|30.01|30.07|29.99|7
1744376150000|2025-04-11 12:55:50|30.07|29.99|30.1|30.02|30.19|30.02|30.07|29.91|7
1744376160000|2025-04-11 12:56:00|30.15|30.07|30.24|29.99|30.24|30.07|30.15|29.99|0
1744376170000|2025-04-11 12:56:10|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1744376180000|2025-04-11 12:56:20|30.18|30.1|30.2|30.12|30.2|30.12|30.18|30.1|0
1744376190000|2025-04-11 12:56:30|30.18|30.1|30.29|30.04|30.29|30.1|30.18|30.04|1
1744376200000|2025-04-11 12:56:40|||||||||5
1744376210000|2025-04-11 12:56:50|30.18|30.1|30.21|30.13|30.21|30.13|30.18|30.1|3
1744376220000|2025-04-11 12:57:00|30.23|30.15|30.24|30.16|30.35|30.16|30.23|30.1|1
1744376230000|2025-04-11 12:57:10|30.35|30.1|30.35|30.1|30.35|30.1|30.35|30.1|0
1744376240000|2025-04-11 12:57:20|30.22|30.14|30.3|30.05|30.3|30.14|30.22|30.05|0
1744376250000|2025-04-11 12:57:30|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1744376260000|2025-04-11 12:57:40|||||||||1
1744376270000|2025-04-11 12:57:50|30.19|30.11|30.3|30.05|30.3|30.11|30.19|30.05|1
1744376280000|2025-04-11 12:58:00|30.22|30.14|30.19|30.11|30.31|30.14|30.19|30.03|2
1744376290000|2025-04-11 12:58:10|30.22|30.14|30.23|30.15|30.3|30.15|30.22|30.05|2
1744376300000|2025-04-11 12:58:20|30.25|30.17|30.32|30.07|30.32|30.17|30.23|30.07|1
1744376340000|2025-04-11 12:59:00|30.34|30.09|30.28|30.2|30.34|30.2|30.26|30.09|0
1744376350000|2025-04-11 12:59:10|30.39|30.14|30.31|30.23|30.39|30.23|30.31|30.14|1
1744376360000|2025-04-11 12:59:20|30.39|30.14|30.31|30.23|30.39|30.23|30.28|30.14|0
1744376370000|2025-04-11 12:59:30|30.39|30.14|30.39|30.14|30.39|30.14|30.39|30.14|3
1744376380000|2025-04-11 12:59:40|30.42|30.17|30.33|30.25|30.42|30.25|30.31|30.17|0
1744376390000|2025-04-11 12:59:50|30.31|30.23|30.41|30.16|30.42|30.25|30.31|30.14|1
1744376400000|2025-04-11 13:00:00|30.35|30.27|30.41|30.16|30.41|30.27|30.3|30.16|2
1744376410000|2025-04-11 13:00:10|30.33|30.25|30.38|30.3|30.38|30.3|30.33|30.25|5
1744376420000|2025-04-11 13:00:20|30.4|30.32|30.37|30.29|30.4|30.32|30.35|30.27|11
1744376430000|2025-04-11 13:00:30|30.35|30.27|30.43|30.18|30.43|30.29|30.34|30.18|6
1744376440000|2025-04-11 13:00:40|30.37|30.29|30.37|30.29|30.45|30.29|30.34|30.18|0
1744376450000|2025-04-11 13:00:50|30.45|30.2|30.45|30.2|30.45|30.2|30.43|30.18|1
1744376460000|2025-04-11 13:01:00|30.48|30.23|30.39|30.31|30.48|30.31|30.39|30.23|0
1744376480000|2025-04-11 13:01:20|30.48|30.23|30.43|30.35|30.48|30.35|30.42|30.23|12
1744376490000|2025-04-11 13:01:30|30.41|30.33|30.38|30.3|30.41|30.33|30.38|30.3|0
1744376500000|2025-04-11 13:01:40|30.46|30.21|30.37|30.29|30.46|30.29|30.35|30.19|15
1744376520000|2025-04-11 13:02:00|30.4|30.32|30.48|30.23|30.48|30.34|30.4|30.21|10
1744376530000|2025-04-11 13:02:10|30.46|30.21|30.35|30.27|30.48|30.31|30.34|30.21|1
1744376540000|2025-04-11 13:02:20|30.37|30.29|30.39|30.31|30.39|30.31|30.37|30.29|10
1744376550000|2025-04-11 13:02:30|30.36|30.28|30.36|30.28|30.36|30.28|30.36|30.28|17
1744376560000|2025-04-11 13:02:40|30.39|30.31|30.39|30.31|30.39|30.31|30.36|30.28|10
1744376570000|2025-04-11 13:02:50|30.36|30.28|30.39|30.31|30.41|30.33|30.36|30.28|35
1744376580000|2025-04-11 13:03:00|30.41|30.33|30.44|30.36|30.44|30.36|30.41|30.33|26
1744376590000|2025-04-11 13:03:10|30.42|30.34|30.44|30.36|30.53|30.36|30.42|30.28|73
1744376620000|2025-04-11 13:03:40|30.41|30.33|30.39|30.31|30.41|30.33|30.39|30.31|2
1744376630000|2025-04-11 13:03:50|30.47|30.22|30.36|30.28|30.47|30.33|30.36|30.2|0
1744376640000|2025-04-11 13:04:00|30.44|30.19|30.34|30.26|30.44|30.26|30.34|30.17|0
1744376650000|2025-04-11 13:04:10|30.42|30.17|30.42|30.17|30.42|30.17|30.42|30.17|0
1744376660000|2025-04-11 13:04:20|30.33|30.25|30.31|30.23|30.33|30.25|30.31|30.23|0
1744376670000|2025-04-11 13:04:30|30.28|30.2|30.24|30.16|30.28|30.2|30.21|30.13|20
1744376680000|2025-04-11 13:04:40|30.26|30.18|30.26|30.18|30.26|30.18|30.24|30.16|6
1744376690000|2025-04-11 13:04:50|30.27|30.19|30.24|30.16|30.27|30.19|30.24|30.16|22
1744376700000|2025-04-11 13:05:00|||||||||14
1744376710000|2025-04-11 13:05:10|30.26|30.18|30.27|30.19|30.27|30.19|30.26|30.18|0
1744376720000|2025-04-11 13:05:20|30.22|30.14|30.19|30.11|30.22|30.14|30.19|30.11|25
1744376730000|2025-04-11 13:05:30|||||||||13
1744376740000|2025-04-11 13:05:40|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|17
1744376750000|2025-04-11 13:05:50|||||||||21
1744376760000|2025-04-11 13:06:00|30.19|30.11|30.19|30.11|30.19|30.11|30.19|30.11|2
1744376770000|2025-04-11 13:06:10|30.14|30.06|30.2|30.12|30.2|30.12|30.14|30.06|55
1744376780000|2025-04-11 13:06:20|30.22|30.14|30.22|30.14|30.22|30.14|30.22|30.14|0
1744376810000|2025-04-11 13:06:50|30.27|30.19|30.27|30.19|30.27|30.19|30.25|30.17|21
1744376820000|2025-04-11 13:07:00|30.3|30.22|30.3|30.22|30.32|30.24|30.27|30.19|30
1744376830000|2025-04-11 13:07:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|2
1744376840000|2025-04-11 13:07:20|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|0
1744376850000|2025-04-11 13:07:30|||||||||5
1744376870000|2025-04-11 13:07:50|||||||||2
1744376880000|2025-04-11 13:08:00|30.29|30.21|30.25|30.17|30.3|30.22|30.25|30.17|1
1744376890000|2025-04-11 13:08:10|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|0
1744376900000|2025-04-11 13:08:20|30.3|30.22|30.32|30.24|30.32|30.24|30.3|30.22|21
1744376910000|2025-04-11 13:08:30|30.3|30.22|30.35|30.27|30.35|30.27|30.3|30.22|24
1744376920000|2025-04-11 13:08:40|30.43|30.35|30.45|30.37|30.45|30.37|30.43|30.35|29
1744376930000|2025-04-11 13:08:50|30.46|30.38|30.5|30.42|30.5|30.42|30.46|30.38|25
1744376940000|2025-04-11 13:09:00|30.55|30.47|30.5|30.42|30.55|30.47|30.5|30.42|74
1744376950000|2025-04-11 13:09:10|30.51|30.43|30.55|30.47|30.55|30.47|30.5|30.42|9
1744376960000|2025-04-11 13:09:20|30.53|30.45|30.6|30.52|30.6|30.52|30.53|30.45|33
1744376970000|2025-04-11 13:09:30|30.63|30.55|30.66|30.58|30.66|30.58|30.61|30.53|32
1744376980000|2025-04-11 13:09:40|30.71|30.63|30.71|30.63|30.74|30.66|30.71|30.63|46
1744376990000|2025-04-11 13:09:50|30.72|30.64|30.72|30.64|30.8|30.64|30.72|30.55|1
1744377000000|2025-04-11 13:10:00|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|13
1744377010000|2025-04-11 13:10:10|30.8|30.72|30.73|30.65|30.86|30.72|30.73|30.61|50
1744377020000|2025-04-11 13:10:20|30.75|30.67|30.75|30.67|30.75|30.67|30.73|30.65|25
1744377030000|2025-04-11 13:10:30|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|23
1744377040000|2025-04-11 13:10:40|30.83|30.75|30.83|30.75|30.83|30.75|30.83|30.75|20
1744377050000|2025-04-11 13:10:50|30.81|30.73|30.8|30.72|30.81|30.73|30.8|30.72|65
1744377060000|2025-04-11 13:11:00|30.78|30.7|30.87|30.62|30.87|30.71|30.78|30.62|7
1744377070000|2025-04-11 13:11:10|30.78|30.7|30.83|30.75|30.83|30.75|30.78|30.7|1
1744377080000|2025-04-11 13:11:20|30.81|30.73|30.78|30.7|30.81|30.73|30.76|30.68|15
1744377090000|2025-04-11 13:11:30|30.75|30.67|30.78|30.7|30.78|30.7|30.75|30.67|0
1744377100000|2025-04-11 13:11:40|30.77|30.69|30.81|30.56|30.81|30.7|30.72|30.56|49
1744377110000|2025-04-11 13:11:50|30.72|30.64|30.7|30.62|30.72|30.64|30.7|30.62|0
1744377120000|2025-04-11 13:12:00|30.72|30.64|30.78|30.7|30.78|30.7|30.72|30.64|1
1744377130000|2025-04-11 13:12:10|30.8|30.72|30.79|30.71|30.81|30.73|30.79|30.71|14
1744377140000|2025-04-11 13:12:20|30.92|30.67|30.86|30.78|30.92|30.78|30.84|30.67|1
1744377150000|2025-04-11 13:12:30|30.85|30.77|30.75|30.67|30.85|30.77|30.75|30.67|26
1744377160000|2025-04-11 13:12:40|30.73|30.65|30.73|30.65|30.75|30.67|30.73|30.65|22
1744377170000|2025-04-11 13:12:50|30.75|30.67|30.73|30.65|30.75|30.67|30.73|30.65|21
1744377180000|2025-04-11 13:13:00|30.76|30.68|30.81|30.73|30.81|30.73|30.76|30.68|11
1744377190000|2025-04-11 13:13:10|30.79|30.71|30.83|30.75|30.92|30.75|30.79|30.67|22
1744377210000|2025-04-11 13:13:30|30.86|30.78|30.94|30.86|30.94|30.86|30.83|30.67|8
1744377220000|2025-04-11 13:13:40|31.03|30.78|30.89|30.81|31.03|30.86|30.87|30.77|25
1744377230000|2025-04-11 13:13:50|31|30.75|30.89|30.81|31|30.81|30.89|30.73|17
1744377240000|2025-04-11 13:14:00|30.98|30.73|30.94|30.86|31.03|30.86|30.94|30.73|1
1744377250000|2025-04-11 13:14:10|31.03|30.78|30.89|30.81|31.03|30.86|30.89|30.78|4
1744377260000|2025-04-11 13:14:20|30.88|30.8|30.84|30.76|30.92|30.8|30.81|30.65|4
1744377270000|2025-04-11 13:14:30|30.83|30.75|30.84|30.76|30.84|30.76|30.83|30.75|2
1744377280000|2025-04-11 13:14:40|30.86|30.78|30.92|30.67|30.92|30.8|30.84|30.67|0
1744377290000|2025-04-11 13:14:50|30.84|30.76|30.84|30.76|30.86|30.78|30.84|30.76|1
1744377300000|2025-04-11 13:15:00|30.86|30.78|30.89|30.81|30.89|30.81|30.82|30.74|33
1744377310000|2025-04-11 13:15:10|||||||||2
1744377320000|2025-04-11 13:15:20|30.87|30.79|30.89|30.81|30.89|30.81|30.87|30.79|0
1744377330000|2025-04-11 13:15:30|30.9|30.82|30.97|30.89|30.97|30.89|30.9|30.82|14
1744377340000|2025-04-11 13:15:40|30.99|30.91|30.97|30.89|30.99|30.91|30.97|30.89|9
1744377350000|2025-04-11 13:15:50|||||||||3
1744377360000|2025-04-11 13:16:00|30.94|30.86|30.89|30.81|30.94|30.86|30.89|30.81|12
1744377370000|2025-04-11 13:16:10|30.87|30.79|30.8|30.72|30.87|30.79|30.8|30.72|15
1744377380000|2025-04-11 13:16:20|30.82|30.74|30.8|30.72|30.89|30.74|30.8|30.64|24
1744377390000|2025-04-11 13:16:30|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|33
1744377400000|2025-04-11 13:16:40|30.78|30.7|30.8|30.72|30.8|30.72|30.78|30.7|0
1744377410000|2025-04-11 13:16:50|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|17
1744377420000|2025-04-11 13:17:00|||||||||1
1744377430000|2025-04-11 13:17:10|30.8|30.72|30.81|30.73|30.81|30.73|30.8|30.72|1
1744377440000|2025-04-11 13:17:20|30.83|30.75|30.81|30.73|30.86|30.78|30.79|30.71|20
1744377450000|2025-04-11 13:17:30|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|0
1744377460000|2025-04-11 13:17:40|30.84|30.76|30.86|30.78|30.86|30.78|30.84|30.76|0
1744377470000|2025-04-11 13:17:50|30.87|30.79|30.87|30.79|30.87|30.79|30.87|30.79|1
1744377480000|2025-04-11 13:18:00|30.86|30.78|31|30.75|31|30.83|30.86|30.75|7
1744377490000|2025-04-11 13:18:10|30.89|30.81|30.89|30.81|30.89|30.81|30.89|30.81|0
1744377500000|2025-04-11 13:18:20|30.98|30.73|30.87|30.79|30.98|30.79|30.87|30.7|1
1744377510000|2025-04-11 13:18:30|30.92|30.84|30.92|30.84|30.92|30.84|30.92|30.84|11
1744377520000|2025-04-11 13:18:40|31|30.75|30.87|30.79|31|30.79|30.87|30.75|0
1744377530000|2025-04-11 13:18:50|||||||||1
1744377540000|2025-04-11 13:19:00|30.86|30.78|30.72|30.64|30.86|30.78|30.72|30.64|43
1744377550000|2025-04-11 13:19:10|30.75|30.67|30.77|30.69|30.77|30.69|30.75|30.67|25
1744377560000|2025-04-11 13:19:20|30.73|30.65|30.73|30.65|30.73|30.65|30.73|30.65|14
1744377570000|2025-04-11 13:19:30|30.71|30.63|30.71|30.63|30.71|30.63|30.71|30.63|27
1744377580000|2025-04-11 13:19:40|30.7|30.62|30.66|30.58|30.7|30.62|30.66|30.58|11
1744377590000|2025-04-11 13:19:50|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|9
1744377600000|2025-04-11 13:20:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|30
1744377610000|2025-04-11 13:20:10|30.63|30.55|30.63|30.55|30.63|30.55|30.63|30.55|5
1744377620000|2025-04-11 13:20:20|30.66|30.58|30.71|30.63|30.71|30.63|30.64|30.56|58
1744377630000|2025-04-11 13:20:30|30.69|30.61|30.71|30.63|30.71|30.63|30.69|30.61|4
1744377640000|2025-04-11 13:20:40|30.69|30.61|30.71|30.63|30.73|30.65|30.69|30.61|53
1744377650000|2025-04-11 13:20:50|30.73|30.65|30.68|30.6|30.73|30.65|30.66|30.58|58
1744377660000|2025-04-11 13:21:00|30.66|30.58|30.68|30.6|30.68|30.6|30.66|30.58|0
1744377670000|2025-04-11 13:21:10|30.71|30.63|30.73|30.65|30.73|30.65|30.71|30.63|20
1744377680000|2025-04-11 13:21:20|30.76|30.68|30.8|30.72|30.8|30.72|30.76|30.68|52
1744377690000|2025-04-11 13:21:30|||||||||2
1744377700000|2025-04-11 13:21:40|30.78|30.7|30.73|30.65|30.78|30.7|30.73|30.65|20
1744377710000|2025-04-11 13:21:50|30.71|30.63|30.74|30.66|30.74|30.66|30.71|30.63|19
1744377720000|2025-04-11 13:22:00|30.73|30.65|30.73|30.65|30.73|30.65|30.71|30.63|7
1744377730000|2025-04-11 13:22:10|30.74|30.66|30.74|30.66|30.76|30.68|30.74|30.66|28
1744377740000|2025-04-11 13:22:20|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|0
1744377750000|2025-04-11 13:22:30|30.74|30.66|30.74|30.66|30.74|30.66|30.72|30.64|41
1744377760000|2025-04-11 13:22:40|30.72|30.64|30.75|30.67|30.75|30.67|30.72|30.64|3
1744377770000|2025-04-11 13:22:50|30.77|30.69|30.73|30.65|30.84|30.69|30.73|30.59|26
1744377780000|2025-04-11 13:23:00|30.68|30.6|30.66|30.58|30.68|30.6|30.66|30.58|27
1744377800000|2025-04-11 13:23:20|30.68|30.6|30.68|30.6|30.68|30.6|30.68|30.6|16
1744377810000|2025-04-11 13:23:30|30.65|30.57|30.66|30.58|30.74|30.58|30.63|30.49|29
1744377820000|2025-04-11 13:23:40|30.76|30.51|30.68|30.6|30.76|30.6|30.68|30.51|35
1744377830000|2025-04-11 13:23:50|30.7|30.62|30.7|30.62|30.7|30.62|30.7|30.62|0
1744377840000|2025-04-11 13:24:00|30.72|30.64|30.7|30.62|30.78|30.7|30.7|30.62|52
1744377850000|2025-04-11 13:24:10|30.68|30.6|30.7|30.62|30.7|30.62|30.68|30.6|1
1744377860000|2025-04-11 13:24:20|30.68|30.6|30.61|30.53|30.68|30.6|30.58|30.5|23
1744377870000|2025-04-11 13:24:30|30.58|30.5|30.63|30.55|30.63|30.55|30.58|30.5|0
1744377880000|2025-04-11 13:24:40|30.65|30.57|30.68|30.6|30.68|30.6|30.65|30.57|5
1744377890000|2025-04-11 13:24:50|30.67|30.59|30.65|30.57|30.67|30.59|30.65|30.57|1
1744377900000|2025-04-11 13:25:00|30.68|30.6|30.7|30.62|30.7|30.62|30.65|30.57|1
1744377910000|2025-04-11 13:25:10|30.68|30.6|30.67|30.59|30.7|30.62|30.67|30.59|1
1744377920000|2025-04-11 13:25:20|30.75|30.5|30.66|30.58|30.75|30.61|30.66|30.5|1
1744377930000|2025-04-11 13:25:30|30.74|30.49|30.67|30.42|30.74|30.53|30.58|30.42|0
1744377940000|2025-04-11 13:25:40|30.58|30.5|30.58|30.5|30.67|30.5|30.58|30.42|1
1744377950000|2025-04-11 13:25:50|30.67|30.42|30.5|30.42|30.67|30.5|30.5|30.37|0
1744377960000|2025-04-11 13:26:00|30.53|30.45|30.55|30.3|30.56|30.45|30.47|30.3|0
1744377970000|2025-04-11 13:26:10|30.53|30.28|30.42|30.34|30.55|30.39|30.42|30.28|0
1744377980000|2025-04-11 13:26:20|||||||||1
1744377990000|2025-04-11 13:26:30|30.44|30.36|30.44|30.36|30.44|30.36|30.44|30.36|0
1744378000000|2025-04-11 13:26:40|30.42|30.34|30.47|30.39|30.47|30.39|30.42|30.34|6
1744378030000|2025-04-11 13:27:10|30.53|30.28|30.47|30.39|30.55|30.39|30.44|30.28|45
1744378040000|2025-04-11 13:27:20|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|1
1744378050000|2025-04-11 13:27:30|30.54|30.46|30.52|30.44|30.6|30.49|30.52|30.35|0
1744378060000|2025-04-11 13:27:40|30.54|30.46|30.6|30.35|30.6|30.46|30.49|30.35|2
1744378070000|2025-04-11 13:27:50|30.52|30.44|30.6|30.35|30.61|30.44|30.52|30.35|0
1744378080000|2025-04-11 13:28:00|30.52|30.44|30.57|30.49|30.57|30.49|30.52|30.44|2
1744378090000|2025-04-11 13:28:10|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|5
1744378100000|2025-04-11 13:28:20|30.7|30.45|30.62|30.54|30.7|30.54|30.59|30.43|0
1744378110000|2025-04-11 13:28:30|30.64|30.56|30.7|30.45|30.73|30.56|30.64|30.45|0
1744378120000|2025-04-11 13:28:40|30.62|30.54|30.62|30.54|30.62|30.54|30.59|30.51|0
1744378130000|2025-04-11 13:28:50|30.59|30.51|30.62|30.54|30.62|30.54|30.59|30.51|0
1744378140000|2025-04-11 13:29:00|||||||||1
1744378150000|2025-04-11 13:29:10|30.59|30.51|30.49|30.41|30.63|30.54|30.49|30.35|2
1744378170000|2025-04-11 13:29:30|30.51|30.43|30.48|30.4|30.51|30.43|30.48|30.4|0
1744378180000|2025-04-11 13:29:40|30.49|30.41|30.49|30.41|30.51|30.43|30.49|30.41|1
1744378190000|2025-04-11 13:29:50|30.51|30.43|30.56|30.48|30.56|30.48|30.49|30.41|1
1744378200000|2025-04-11 13:30:00|30.64|30.39|30.35|30.27|30.64|30.48|30.3|30.14|6
1744378210000|2025-04-11 13:30:10|30.43|30.18|30.32|30.24|30.43|30.27|30.3|30.13|12
1744378220000|2025-04-11 13:30:20|30.34|30.26|30.24|30.16|30.35|30.26|30.24|30.08|4
1744378230000|2025-04-11 13:30:30|30.27|30.19|30.2|30.12|30.33|30.19|30.19|30.04|8
1744378240000|2025-04-11 13:30:40|30.25|30.17|30.14|30.06|30.33|30.17|30.14|29.98|0
1744378250000|2025-04-11 13:30:50|30.16|30.08|30.25|30.17|30.29|30.17|30.16|30.04|11
1744378260000|2025-04-11 13:31:00|30.29|30.04|30.25|30.17|30.29|30.17|30.15|29.99|2
1744378270000|2025-04-11 13:31:10|30.28|30.2|30.36|30.28|30.36|30.28|30.28|30.2|10
1744378280000|2025-04-11 13:31:20|30.38|30.3|30.36|30.28|30.49|30.33|30.36|30.24|10
1744378290000|2025-04-11 13:31:30|30.35|30.27|30.41|30.33|30.44|30.33|30.35|30.19|2
1744378300000|2025-04-11 13:31:40|30.4|30.32|30.55|30.3|30.55|30.38|30.4|30.24|2
1744378310000|2025-04-11 13:31:50|30.57|30.32|30.52|30.44|30.57|30.44|30.46|30.3|0
1744378320000|2025-04-11 13:32:00|30.57|30.49|30.7|30.45|30.7|30.54|30.57|30.45|22
1744378330000|2025-04-11 13:32:10|30.59|30.51|30.76|30.68|30.76|30.68|30.59|30.51|45
1744378340000|2025-04-11 13:32:20|30.85|30.6|30.74|30.66|30.85|30.68|30.74|30.57|2
1744378350000|2025-04-11 13:32:30|30.76|30.68|30.84|30.76|30.86|30.78|30.76|30.68|5
1744378360000|2025-04-11 13:32:40|30.93|30.68|30.77|30.69|30.93|30.76|30.77|30.63|8
1744378370000|2025-04-11 13:32:50|30.79|30.71|30.89|30.81|30.98|30.81|30.79|30.71|2
1744378380000|2025-04-11 13:33:00|30.84|30.76|30.88|30.8|30.97|30.81|30.84|30.72|5
1744378400000|2025-04-11 13:33:20|30.96|30.71|30.88|30.8|30.96|30.8|30.86|30.69|1
1744378410000|2025-04-11 13:33:30|30.9|30.82|30.87|30.79|30.96|30.85|30.87|30.71|0
1744378420000|2025-04-11 13:33:40|30.93|30.68|30.83|30.58|30.93|30.76|30.82|30.58|0
1744378430000|2025-04-11 13:33:50|30.74|30.66|30.77|30.69|30.9|30.74|30.74|30.55|10
1744378440000|2025-04-11 13:34:00|30.85|30.6|30.82|30.74|30.85|30.76|30.77|30.6|5
1744378450000|2025-04-11 13:34:10|30.84|30.76|30.97|30.89|30.97|30.89|30.84|30.76|7
1744378460000|2025-04-11 13:34:20|30.92|30.84|31.05|30.8|31.05|30.86|30.92|30.8|1
1744378470000|2025-04-11 13:34:30|30.97|30.89|30.97|30.89|30.97|30.89|30.97|30.89|0
1744378480000|2025-04-11 13:34:40|30.95|30.87|30.81|30.73|31|30.87|30.81|30.64|5
1744378490000|2025-04-11 13:34:50|30.89|30.64|30.8|30.72|30.89|30.72|30.78|30.64|0
1744378500000|2025-04-11 13:35:00|30.84|30.59|30.68|30.6|30.84|30.67|30.65|30.49|0
1744378510000|2025-04-11 13:35:10|30.76|30.51|30.64|30.56|30.76|30.57|30.6|30.43|0
1744378520000|2025-04-11 13:35:20|30.65|30.57|30.72|30.64|30.72|30.64|30.65|30.57|3
1744378530000|2025-04-11 13:35:30|30.7|30.62|30.58|30.5|30.78|30.62|30.58|30.48|1
1744378540000|2025-04-11 13:35:40|30.69|30.44|30.55|30.47|30.71|30.54|30.55|30.43|1
1744378550000|2025-04-11 13:35:50|30.63|30.38|30.58|30.5|30.71|30.57|30.55|30.38|6
1744378560000|2025-04-11 13:36:00|30.6|30.52|30.56|30.48|30.69|30.6|30.56|30.41|6
1744378570000|2025-04-11 13:36:10|30.64|30.39|30.54|30.29|30.66|30.5|30.48|30.29|9
1744378580000|2025-04-11 13:36:20|30.56|30.31|30.41|30.33|30.56|30.4|30.4|30.29|34
1744378590000|2025-04-11 13:36:30|30.43|30.35|30.61|30.53|30.61|30.53|30.43|30.35|3
1744378600000|2025-04-11 13:36:40|30.63|30.55|30.62|30.54|30.7|30.56|30.57|30.43|16
1744378610000|2025-04-11 13:36:50|30.6|30.52|30.65|30.4|30.66|30.52|30.54|30.38|4
1744378620000|2025-04-11 13:37:00|30.63|30.38|30.66|30.58|30.66|30.58|30.56|30.35|15
1744378630000|2025-04-11 13:37:10|30.64|30.56|30.75|30.5|30.75|30.58|30.64|30.5|1
1744378640000|2025-04-11 13:37:20|30.67|30.59|30.66|30.58|30.77|30.61|30.66|30.5|1
1744378650000|2025-04-11 13:37:30|30.69|30.61|30.69|30.61|30.69|30.61|30.66|30.58|0
1744378660000|2025-04-11 13:37:40|30.77|30.52|30.74|30.66|30.77|30.66|30.66|30.52|0
1744378670000|2025-04-11 13:37:50|30.76|30.68|30.81|30.73|30.87|30.73|30.76|30.6|1
1744378680000|2025-04-11 13:38:00|30.84|30.76|30.84|30.76|30.84|30.76|30.81|30.73|0
1744378690000|2025-04-11 13:38:10|30.86|30.78|30.86|30.78|30.86|30.78|30.81|30.73|5
1744378700000|2025-04-11 13:38:20|30.95|30.7|30.84|30.59|30.95|30.76|30.79|30.59|1
1744378710000|2025-04-11 13:38:30|30.75|30.67|30.65|30.57|30.83|30.67|30.65|30.53|0
1744378720000|2025-04-11 13:38:40|30.73|30.48|30.7|30.45|30.73|30.57|30.65|30.45|0
1744378730000|2025-04-11 13:38:50|30.62|30.54|30.57|30.32|30.7|30.54|30.57|30.32|2
1744378740000|2025-04-11 13:39:00|30.54|30.29|30.36|30.28|30.54|30.35|30.36|30.22|0
1744378750000|2025-04-11 13:39:10|30.47|30.22|30.43|30.35|30.54|30.38|30.39|30.22|5
1744378760000|2025-04-11 13:39:20|30.45|30.37|30.34|30.26|30.45|30.37|30.34|30.26|1
1744378770000|2025-04-11 13:39:30|30.42|30.17|30.41|30.16|30.42|30.26|30.34|30.16|1
1744378780000|2025-04-11 13:39:40|30.37|30.12|30.2|30.12|30.37|30.2|30.2|30.08|0
1744378790000|2025-04-11 13:39:50|30.22|30.14|30.37|30.12|30.37|30.2|30.22|30.11|16
1744378800000|2025-04-11 13:40:00|30.29|30.21|30.34|30.26|30.42|30.26|30.29|30.17|4
1744378810000|2025-04-11 13:40:10|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1744378820000|2025-04-11 13:40:20|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|12
1744378830000|2025-04-11 13:40:30|30.48|30.23|30.48|30.23|30.48|30.23|30.48|30.23|2
1744378840000|2025-04-11 13:40:40|30.4|30.32|30.44|30.36|30.44|30.36|30.4|30.32|0
1744378850000|2025-04-11 13:40:50|30.45|30.37|30.63|30.38|30.63|30.47|30.45|30.33|10
1744378860000|2025-04-11 13:41:00|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|0
1744378870000|2025-04-11 13:41:10|30.62|30.54|30.6|30.52|30.73|30.54|30.6|30.46|1
1744378880000|2025-04-11 13:41:20|30.68|30.43|30.6|30.52|30.68|30.54|30.6|30.43|8
1744378890000|2025-04-11 13:41:30|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|10
1744378900000|2025-04-11 13:41:40|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|0
1744378910000|2025-04-11 13:41:50|30.69|30.44|30.69|30.44|30.69|30.44|30.69|30.44|0
1744378920000|2025-04-11 13:42:00|30.71|30.46|30.74|30.49|30.75|30.63|30.65|30.46|12
1744378930000|2025-04-11 13:42:10|30.66|30.58|30.61|30.53|30.74|30.58|30.6|30.44|8
1744378940000|2025-04-11 13:42:20|30.69|30.44|30.55|30.3|30.69|30.47|30.5|30.3|1
1744378950000|2025-04-11 13:42:30|30.52|30.27|30.52|30.27|30.52|30.27|30.52|30.27|0
1744378960000|2025-04-11 13:42:40|30.46|30.38|30.43|30.35|30.55|30.38|30.39|30.22|0
1744378970000|2025-04-11 13:42:50|30.41|30.33|30.41|30.33|30.52|30.35|30.41|30.24|0
1744378980000|2025-04-11 13:43:00|30.49|30.24|30.33|30.25|30.49|30.3|30.33|30.17|0
1744378990000|2025-04-11 13:43:10|30.41|30.16|30.41|30.16|30.41|30.25|30.33|30.16|0
1744379000000|2025-04-11 13:43:20|30.39|30.14|30.21|30.13|30.39|30.22|30.21|30.07|36
1744379010000|2025-04-11 13:43:30|30.19|30.11|30.14|30.06|30.19|30.11|30.14|30.06|17
1744379020000|2025-04-11 13:43:40|30.12|30.04|30.09|30.01|30.12|30.04|30.04|29.96|32
1744379030000|2025-04-11 13:43:50|30.11|30.03|30.19|30.11|30.19|30.11|30.11|30.03|31
1744379040000|2025-04-11 13:44:00|30.17|30.09|30.2|30.12|30.28|30.12|30.17|30.03|15
1744379050000|2025-04-11 13:44:10|30.28|30.03|30.2|30.12|30.28|30.14|30.2|30.03|6
1744379060000|2025-04-11 13:44:20|30.15|30.07|30.06|29.98|30.19|30.07|30.06|29.94|1
1744379070000|2025-04-11 13:44:30|30.05|29.97|30|29.92|30.14|29.97|30|29.86|1
1744379080000|2025-04-11 13:44:40|30.01|29.93|30.06|29.98|30.15|29.98|30.01|29.85|4
1744379090000|2025-04-11 13:44:50|30.15|29.9|30.06|29.98|30.19|30.03|30.06|29.9|0
1744379100000|2025-04-11 13:45:00|30.09|30.01|30.06|29.98|30.15|30.01|30.03|29.9|2
1744379110000|2025-04-11 13:45:10|30.15|29.9|30.09|29.84|30.15|29.98|30.01|29.84|0
1744379130000|2025-04-11 13:45:30|30.01|29.93|30.01|29.93|30.14|29.97|30|29.84|0
1744379140000|2025-04-11 13:45:40|30.09|29.84|30.01|29.93|30.09|29.93|30|29.84|0
1744379160000|2025-04-11 13:46:00|29.98|29.9|29.91|29.83|29.98|29.9|29.91|29.83|46
1744379170000|2025-04-11 13:46:10|29.93|29.85|29.83|29.75|29.93|29.85|29.83|29.75|14
1744379180000|2025-04-11 13:46:20|29.85|29.77|29.86|29.78|29.86|29.78|29.78|29.7|2
1744379190000|2025-04-11 13:46:30|29.95|29.7|29.95|29.7|29.95|29.78|29.86|29.7|29
1744379200000|2025-04-11 13:46:40|29.9|29.65|29.72|29.64|29.9|29.73|29.72|29.6|3
1744379210000|2025-04-11 13:46:50|29.71|29.63|29.78|29.7|29.86|29.7|29.71|29.56|20
1744379220000|2025-04-11 13:47:00|29.77|29.69|29.72|29.64|29.77|29.69|29.72|29.64|0
1744379230000|2025-04-11 13:47:10|29.74|29.66|29.73|29.65|29.85|29.71|29.71|29.55|55
1744379240000|2025-04-11 13:47:20|29.75|29.67|29.79|29.71|29.87|29.71|29.75|29.6|49
1744379250000|2025-04-11 13:47:30|29.76|29.68|29.7|29.62|29.85|29.68|29.7|29.57|71
1744379260000|2025-04-11 13:47:40|29.68|29.6|29.68|29.6|29.68|29.6|29.68|29.6|20
1744379270000|2025-04-11 13:47:50|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|2
1744379280000|2025-04-11 13:48:00|29.7|29.62|29.76|29.68|29.8|29.68|29.69|29.54|34
1744379290000|2025-04-11 13:48:10|29.74|29.66|29.66|29.58|29.76|29.68|29.66|29.58|71
1744379300000|2025-04-11 13:48:20|29.61|29.53|29.66|29.58|29.75|29.58|29.61|29.5|3
1744379310000|2025-04-11 13:48:30|29.69|29.61|29.72|29.64|29.72|29.64|29.69|29.61|2
1744379320000|2025-04-11 13:48:40|29.71|29.63|29.76|29.68|29.76|29.68|29.69|29.61|1
1744379330000|2025-04-11 13:48:50|29.85|29.6|29.77|29.69|29.85|29.69|29.74|29.6|1
1744379340000|2025-04-11 13:49:00|29.9|29.65|29.84|29.76|29.9|29.76|29.81|29.65|29
1744379350000|2025-04-11 13:49:10|29.82|29.74|29.77|29.69|29.9|29.74|29.77|29.63|21
1744379360000|2025-04-11 13:49:20|29.74|29.66|29.69|29.61|29.74|29.66|29.69|29.61|43
1744379370000|2025-04-11 13:49:30|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|2
1744379380000|2025-04-11 13:49:40|29.71|29.63|29.76|29.68|29.76|29.68|29.71|29.63|23
1744379390000|2025-04-11 13:49:50|29.79|29.71|29.86|29.78|29.86|29.78|29.79|29.71|15
1744379400000|2025-04-11 13:50:00|29.84|29.76|29.81|29.73|29.84|29.76|29.78|29.7|3
1744379410000|2025-04-11 13:50:10|29.78|29.7|29.95|29.7|29.95|29.78|29.78|29.7|2
1744379420000|2025-04-11 13:50:20|29.86|29.78|29.91|29.83|30|29.83|29.86|29.7|8
1744379430000|2025-04-11 13:50:30|30|29.75|30.14|29.89|30.14|29.93|29.91|29.75|8
1744379440000|2025-04-11 13:50:40|30.06|29.98|30.19|29.94|30.19|30|30.06|29.89|0
1744379450000|2025-04-11 13:50:50|30.11|30.03|30.19|29.94|30.19|30.03|30.06|29.89|0
1744379460000|2025-04-11 13:51:00|30.08|30|30.14|29.89|30.14|30|30.05|29.89|0
1744379470000|2025-04-11 13:51:10|30.05|29.97|29.97|29.89|30.14|29.97|29.97|29.86|1
1744379480000|2025-04-11 13:51:20|30|29.92|30.16|29.91|30.16|30.02|30|29.91|11
1744379490000|2025-04-11 13:51:30|30.07|29.99|29.97|29.89|30.08|29.99|29.97|29.81|2
1744379500000|2025-04-11 13:51:40|29.99|29.91|29.95|29.87|30|29.92|29.95|29.87|11
1744379510000|2025-04-11 13:51:50|29.97|29.89|30.05|29.97|30.05|29.97|29.97|29.89|11
1744379520000|2025-04-11 13:52:00|30.07|29.99|29.99|29.91|30.1|30.02|29.95|29.83|2
1744379530000|2025-04-11 13:52:10|30|29.92|29.95|29.87|30.08|29.92|29.95|29.83|0
1744379540000|2025-04-11 13:52:20|30.03|29.78|29.9|29.82|30.03|29.84|29.9|29.73|0
1744379550000|2025-04-11 13:52:30|29.98|29.73|29.87|29.79|29.98|29.79|29.85|29.73|0
1744379560000|2025-04-11 13:52:40|29.85|29.77|29.8|29.72|29.85|29.77|29.8|29.72|23
1744379570000|2025-04-11 13:52:50|29.82|29.74|29.87|29.79|29.93|29.79|29.82|29.68|5
1744379580000|2025-04-11 13:53:00|29.93|29.68|29.85|29.77|29.93|29.8|29.85|29.68|0
1744379590000|2025-04-11 13:53:10|29.88|29.8|29.9|29.82|29.92|29.84|29.87|29.79|2
1744379600000|2025-04-11 13:53:20|29.88|29.8|29.77|29.69|29.96|29.8|29.77|29.69|31
1744379610000|2025-04-11 13:53:30|29.8|29.72|29.82|29.74|29.82|29.74|29.77|29.69|0
1744379620000|2025-04-11 13:53:40|29.8|29.72|29.83|29.58|29.83|29.72|29.75|29.58|11
1744379630000|2025-04-11 13:53:50|29.77|29.69|29.75|29.67|29.83|29.71|29.75|29.58|0
1744379640000|2025-04-11 13:54:00|29.74|29.66|29.69|29.61|29.74|29.66|29.69|29.61|0
1744379650000|2025-04-11 13:54:10|29.66|29.58|29.64|29.56|29.66|29.58|29.59|29.51|0
1744379660000|2025-04-11 13:54:20|29.66|29.58|29.75|29.5|29.77|29.58|29.66|29.5|1
1744379670000|2025-04-11 13:54:30|29.67|29.59|29.77|29.52|29.77|29.63|29.67|29.52|0
1744379680000|2025-04-11 13:54:40|29.66|29.58|29.85|29.6|29.85|29.68|29.66|29.58|2
1744379690000|2025-04-11 13:54:50|29.76|29.68|29.74|29.66|29.76|29.68|29.74|29.66|0
1744379700000|2025-04-11 13:55:00|29.83|29.58|29.88|29.63|29.88|29.71|29.79|29.58|0
1744379710000|2025-04-11 13:55:10|29.79|29.71|29.84|29.76|29.92|29.76|29.74|29.65|2
1744379720000|2025-04-11 13:55:20|29.85|29.77|29.89|29.81|29.95|29.87|29.85|29.77|11
1744379730000|2025-04-11 13:55:30|29.91|29.83|29.98|29.73|30|29.86|29.86|29.73|33
1744379740000|2025-04-11 13:55:40|30|29.75|29.89|29.81|30.02|29.88|29.89|29.75|4
1744379750000|2025-04-11 13:55:50|29.91|29.83|30.02|29.77|30.02|29.85|29.89|29.75|0
1744379760000|2025-04-11 13:56:00|29.91|29.83|29.78|29.7|29.92|29.83|29.78|29.67|2
1744379770000|2025-04-11 13:56:10|29.87|29.62|29.87|29.62|29.87|29.7|29.76|29.62|2
1744379780000|2025-04-11 13:56:20|29.78|29.7|29.87|29.62|29.87|29.7|29.76|29.62|1
1744379790000|2025-04-11 13:56:30|29.92|29.67|29.76|29.68|29.92|29.7|29.76|29.62|48
1744379800000|2025-04-11 13:56:40|29.84|29.59|29.75|29.67|29.84|29.7|29.75|29.59|2
1744379810000|2025-04-11 13:56:50|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|6
1744379820000|2025-04-11 13:57:00|29.75|29.67|29.91|29.66|29.91|29.72|29.75|29.61|5
1744379830000|2025-04-11 13:57:10|29.83|29.75|29.8|29.72|29.92|29.75|29.8|29.67|0
1744379840000|2025-04-11 13:57:20|29.78|29.7|29.78|29.7|29.87|29.7|29.78|29.62|8
1744379850000|2025-04-11 13:57:30|29.92|29.67|29.89|29.81|29.97|29.81|29.83|29.67|2
1744379860000|2025-04-11 13:57:40|29.97|29.72|29.97|29.72|29.97|29.8|29.88|29.72|0
1744379870000|2025-04-11 13:57:50|30.02|29.77|30.02|29.77|30.02|29.85|29.93|29.77|0
1744379880000|2025-04-11 13:58:00|29.93|29.85|29.88|29.8|30.02|29.85|29.88|29.72|0
1744379890000|2025-04-11 13:58:10|29.97|29.72|29.97|29.72|29.97|29.8|29.88|29.72|0
1744379900000|2025-04-11 13:58:20|29.89|29.81|30.02|29.77|30.02|29.85|29.89|29.77|2
1744379910000|2025-04-11 13:58:30|29.93|29.85|29.88|29.8|29.93|29.85|29.88|29.8|0
1744379920000|2025-04-11 13:58:40|29.91|29.83|29.94|29.86|30.02|29.86|29.91|29.75|1
1744379930000|2025-04-11 13:58:50|30.02|29.77|29.99|29.91|30.02|29.91|29.91|29.75|1
1744379940000|2025-04-11 13:59:00|29.98|29.9|29.98|29.9|30.07|29.91|29.93|29.77|7
1744379950000|2025-04-11 13:59:10|29.99|29.91|30.03|29.95|30.12|29.96|29.99|29.87|1
1744379960000|2025-04-11 13:59:20|29.98|29.9|30.07|29.82|30.07|29.9|29.98|29.82|0
1744379970000|2025-04-11 13:59:30|29.98|29.9|30.03|29.95|30.12|29.95|29.98|29.82|2
1744380000000|2025-04-11 14:00:00|30.08|30|30.22|29.97|30.37|30.16|30.08|29.97|14
1744380010000|2025-04-11 14:00:10|30.13|30.05|30.25|30.17|30.26|30.18|30.03|29.87|7
1744380020000|2025-04-11 14:00:20|30.3|30.22|30.38|30.13|30.38|30.22|30.22|30.03|4
1744380030000|2025-04-11 14:00:30|30.27|30.19|30.33|30.08|30.33|30.19|30.14|29.97|13
1744380040000|2025-04-11 14:00:40|30.24|30.16|30.33|30.08|30.33|30.16|30.19|29.97|2
1744380050000|2025-04-11 14:00:50|30.24|30.16|30.24|30.16|30.33|30.16|30.24|30.08|0
1744380060000|2025-04-11 14:01:00|30.22|30.14|30.13|30.05|30.28|30.14|30.08|29.97|4
1744380070000|2025-04-11 14:01:10|30.08|30|30.12|29.87|30.17|30|30.03|29.87|5
1744380080000|2025-04-11 14:01:20|30.11|29.86|30.18|29.93|30.18|29.96|30.02|29.84|6
1744380090000|2025-04-11 14:01:30|30.09|30.01|30.3|30.05|30.3|30.06|30.09|29.93|0
1744380100000|2025-04-11 14:01:40|30.22|30.14|30.38|30.13|30.38|30.21|30.22|30.05|0
1744380110000|2025-04-11 14:01:50|30.29|30.21|30.38|30.13|30.38|30.21|30.29|30.13|0
1744380120000|2025-04-11 14:02:00|30.3|30.22|30.34|30.26|30.43|30.26|30.3|30.18|0
1744380130000|2025-04-11 14:02:10|30.43|30.18|30.34|30.26|30.43|30.26|30.34|30.18|0
1744380140000|2025-04-11 14:02:20|30.3|30.22|30.19|30.11|30.3|30.22|30.19|30.03|7
1744380150000|2025-04-11 14:02:30|30.18|30.1|30.14|30.06|30.2|30.1|30.09|29.93|8
1744380160000|2025-04-11 14:02:40|30.23|29.98|30.25|30|30.28|30.09|30.15|29.98|0
1744380170000|2025-04-11 14:02:50|30.14|30.06|30.25|30|30.28|30.07|30.14|29.95|0
1744380180000|2025-04-11 14:03:00|30.23|29.98|30.21|30.13|30.34|30.18|30.14|29.98|12
1744380190000|2025-04-11 14:03:10|30.32|30.07|30.31|30.23|30.34|30.23|30.26|30.07|4
1744380200000|2025-04-11 14:03:20|30.3|30.22|30.35|30.27|30.35|30.27|30.26|30.09|6
1744380210000|2025-04-11 14:03:30|30.33|30.25|30.44|30.19|30.44|30.28|30.33|30.19|2
1744380220000|2025-04-11 14:03:40|30.35|30.27|30.34|30.09|30.44|30.27|30.26|30.09|2
1744380230000|2025-04-11 14:03:50|30.26|30.18|30.31|30.23|30.34|30.23|30.26|30.09|2
1744380240000|2025-04-11 14:04:00|30.28|30.2|30.3|30.22|30.39|30.23|30.28|30.14|6
1744380250000|2025-04-11 14:04:10|30.28|30.2|30.23|30.15|30.28|30.2|30.23|30.15|3
1744380260000|2025-04-11 14:04:20|30.22|30.14|30.2|30.12|30.22|30.14|30.2|30.12|30
1744380270000|2025-04-11 14:04:30|30.21|30.13|30.18|30.1|30.21|30.13|30.18|30.1|5
1744380280000|2025-04-11 14:04:40|30.15|30.07|30.11|30.03|30.16|30.08|30.11|30.03|38
1744380290000|2025-04-11 14:04:50|30.1|30.02|30.11|30.03|30.11|30.03|30.1|30.02|3
1744380300000|2025-04-11 14:05:00|30.13|30.05|30.19|29.94|30.22|30.08|30.11|29.94|16
1744380310000|2025-04-11 14:05:10|30.11|30.03|30.11|30.03|30.19|30.03|30.11|29.94|5
1744380320000|2025-04-11 14:05:20|30.06|29.98|30.06|29.98|30.09|30.01|30.06|29.98|4
1744380330000|2025-04-11 14:05:30|30.09|30.01|30.14|30.06|30.14|30.06|30.08|30|11
1744380340000|2025-04-11 14:05:40|30.11|30.03|30.03|29.95|30.11|30.03|30.03|29.95|4
1744380350000|2025-04-11 14:05:50|30.06|29.98|30.06|29.98|30.14|29.98|30.03|29.89|1
1744380360000|2025-04-11 14:06:00|30.03|29.95|30.11|30.03|30.11|30.03|30.03|29.95|10
1744380370000|2025-04-11 14:06:10|30.14|30.06|30.14|30.06|30.16|30.08|30.14|30.06|21
1744380380000|2025-04-11 14:06:20|30.16|30.08|30.16|30.08|30.16|30.08|30.16|30.08|0
1744380390000|2025-04-11 14:06:30|30.13|30.05|30.08|30|30.19|30.05|30.08|29.94|7
1744380400000|2025-04-11 14:06:40|30.11|30.03|30.11|30.03|30.11|30.03|30.11|30.03|1
1744380410000|2025-04-11 14:06:50|30.09|30.01|30.06|29.98|30.09|30.01|30.06|29.98|24
1744380420000|2025-04-11 14:07:00|30.03|29.95|29.96|29.88|30.03|29.95|29.95|29.87|50
1744380430000|2025-04-11 14:07:10|29.93|29.85|29.96|29.88|29.96|29.88|29.93|29.85|44
1744380440000|2025-04-11 14:07:20|29.93|29.85|29.85|29.77|29.93|29.85|29.85|29.77|23
1744380450000|2025-04-11 14:07:30|29.86|29.78|29.83|29.75|29.86|29.78|29.8|29.72|8
1744380460000|2025-04-11 14:07:40|29.88|29.8|29.81|29.73|29.89|29.8|29.78|29.64|42
1744380470000|2025-04-11 14:07:50|||||||||13
1744380480000|2025-04-11 14:08:00|29.78|29.7|29.71|29.63|29.78|29.7|29.71|29.63|40
1744380490000|2025-04-11 14:08:10|29.74|29.66|29.74|29.66|29.74|29.66|29.71|29.63|2
1744380500000|2025-04-11 14:08:20|||||||||11
1744380510000|2025-04-11 14:08:30|29.76|29.68|29.81|29.73|29.81|29.73|29.76|29.68|22
1744380520000|2025-04-11 14:08:40|29.84|29.76|29.86|29.78|29.86|29.78|29.84|29.76|7
1744380530000|2025-04-11 14:08:50|29.91|29.83|29.91|29.83|29.91|29.83|29.91|29.83|0
1744380540000|2025-04-11 14:09:00|29.89|29.81|29.89|29.81|29.89|29.81|29.89|29.81|13
1744380550000|2025-04-11 14:09:10|29.91|29.83|29.96|29.88|29.99|29.91|29.91|29.83|2
1744380560000|2025-04-11 14:09:20|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1744380570000|2025-04-11 14:09:30|29.93|29.85|29.95|29.87|29.95|29.87|29.91|29.83|5
1744380580000|2025-04-11 14:09:40|29.93|29.85|29.93|29.85|29.95|29.87|29.92|29.84|0
1744380590000|2025-04-11 14:09:50|29.92|29.84|29.95|29.87|30.01|29.87|29.89|29.76|3
1744380600000|2025-04-11 14:10:00|30.03|29.78|29.89|29.81|30.03|29.87|29.89|29.73|0
1744380610000|2025-04-11 14:10:10|29.87|29.79|29.85|29.77|29.89|29.81|29.84|29.76|6
1744380620000|2025-04-11 14:10:20|29.93|29.68|29.98|29.73|29.98|29.82|29.85|29.68|1
1744380630000|2025-04-11 14:10:30|29.89|29.81|29.93|29.68|29.95|29.81|29.82|29.68|10
1744380640000|2025-04-11 14:10:40|29.85|29.77|29.9|29.82|29.99|29.82|29.85|29.74|0
1744380650000|2025-04-11 14:10:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|0
1744380660000|2025-04-11 14:11:00|29.92|29.84|30.01|29.93|30.12|29.93|29.9|29.82|5
1744380670000|2025-04-11 14:11:10|30.06|29.98|30.06|29.98|30.06|29.98|30.06|29.98|4
1744380680000|2025-04-11 14:11:20|30.15|29.9|30.06|29.98|30.19|30.03|30.06|29.89|17
1744380690000|2025-04-11 14:11:30|30.08|30|30.11|30.03|30.11|30.03|30.06|29.98|0
1744380700000|2025-04-11 14:11:40|30.16|30.08|30.21|30.13|30.29|30.13|30.16|29.99|22
1744380710000|2025-04-11 14:11:50|30.18|30.1|30.18|30.1|30.18|30.1|30.18|30.1|22
1744380720000|2025-04-11 14:12:00|30.2|30.12|30.28|30.2|30.34|30.2|30.2|30.09|23
1744380730000|2025-04-11 14:12:10|30.31|30.23|30.26|30.18|30.31|30.23|30.25|30.17|51
1744380740000|2025-04-11 14:12:20|30.28|30.2|30.26|30.18|30.3|30.22|30.25|30.17|4
1744380750000|2025-04-11 14:12:30|30.25|30.17|30.26|30.18|30.28|30.2|30.25|30.17|0
1744380760000|2025-04-11 14:12:40|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|1
1744380770000|2025-04-11 14:12:50|30.22|30.14|30.26|30.18|30.33|30.2|30.22|30.08|2
1744380780000|2025-04-11 14:13:00|30.25|30.17|30.25|30.17|30.26|30.18|30.25|30.17|20
1744380790000|2025-04-11 14:13:10|30.26|30.18|30.25|30.17|30.26|30.18|30.25|30.17|2
1744380800000|2025-04-11 14:13:20|30.26|30.18|30.22|30.14|30.26|30.18|30.22|30.14|0
1744380810000|2025-04-11 14:13:30|30.2|30.12|30.19|30.11|30.2|30.12|30.15|30.07|26
1744380820000|2025-04-11 14:13:40|30.2|30.12|30.18|30.1|30.2|30.12|30.12|30.04|4
1744380830000|2025-04-11 14:13:50|30.2|30.12|30.21|30.13|30.29|30.13|30.2|30.04|1
1744380840000|2025-04-11 14:14:00|30.23|30.15|30.21|30.13|30.28|30.2|30.21|30.13|2
1744380850000|2025-04-11 14:14:10|30.25|30.17|30.26|30.18|30.26|30.18|30.25|30.17|0
1744380860000|2025-04-11 14:14:20|30.25|30.17|30.25|30.17|30.26|30.18|30.23|30.15|1
1744380870000|2025-04-11 14:14:30|30.23|30.15|30.25|30.17|30.25|30.17|30.22|30.14|1
1744380880000|2025-04-11 14:14:40|30.23|30.15|30.2|30.12|30.31|30.15|30.2|30.03|0
1744380890000|2025-04-11 14:14:50|30.28|30.03|30.23|29.98|30.28|30.09|30.15|29.98|0
1744380900000|2025-04-11 14:15:00|30.15|30.07|30.1|30.02|30.15|30.07|30.08|30|1
1744380910000|2025-04-11 14:15:10|30.11|30.03|30.11|30.03|30.11|30.03|30.1|30.02|8
1744380920000|2025-04-11 14:15:20|30.13|30.05|30.18|30.1|30.18|30.1|30.11|30.03|4
1744380930000|2025-04-11 14:15:30|30.16|30.08|30.15|30.07|30.16|30.08|30.15|30.07|0
1744380940000|2025-04-11 14:15:40|30.16|30.08|30|29.92|30.16|30.08|29.97|29.89|42
1744380950000|2025-04-11 14:15:50|29.97|29.89|29.95|29.87|30|29.92|29.93|29.85|29
1744380960000|2025-04-11 14:16:00|29.93|29.85|29.98|29.9|30.04|29.9|29.92|29.79|1
1744380970000|2025-04-11 14:16:10|30.01|29.93|30|29.92|30.01|29.93|30|29.92|1
1744380980000|2025-04-11 14:16:20|30.03|29.95|30.19|29.94|30.19|30.02|30.03|29.91|4
1744380990000|2025-04-11 14:16:30|30.21|29.96|30.18|30.1|30.26|30.1|30.13|29.96|0
1744381000000|2025-04-11 14:16:40|30.16|30.08|30.31|30.06|30.31|30.14|30.16|30.04|3
1744381010000|2025-04-11 14:16:50|30.29|30.04|30.2|30.12|30.31|30.15|30.17|30.04|4
1744381020000|2025-04-11 14:17:00|30.22|30.14|30.22|30.14|30.28|30.14|30.2|30.03|12
1744381030000|2025-04-11 14:17:10|30.25|30.17|30.3|30.22|30.3|30.22|30.25|30.17|5
1744381040000|2025-04-11 14:17:20|30.38|30.13|30.27|30.19|30.38|30.19|30.27|30.11|1
1744381050000|2025-04-11 14:17:30|30.3|30.22|30.38|30.13|30.38|30.22|30.3|30.13|4
1744381060000|2025-04-11 14:17:40|30.3|30.22|30.35|30.27|30.38|30.27|30.3|30.13|69
1744381070000|2025-04-11 14:17:50|30.32|30.24|30.38|30.3|30.38|30.3|30.32|30.24|7
1744381080000|2025-04-11 14:18:00|30.35|30.27|30.4|30.32|30.44|30.32|30.35|30.19|13
1744381090000|2025-04-11 14:18:10|30.48|30.23|30.32|30.24|30.48|30.31|30.32|30.15|5
1744381100000|2025-04-11 14:18:20|30.38|30.13|30.34|30.26|30.38|30.26|30.29|30.13|3
1744381110000|2025-04-11 14:18:30|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|3
1744381120000|2025-04-11 14:18:40|||||||||6
1744381130000|2025-04-11 14:18:50|30.4|30.32|30.4|30.32|30.4|30.32|30.39|30.31|1
1744381140000|2025-04-11 14:19:00|30.44|30.36|30.45|30.37|30.53|30.37|30.44|30.28|16
1744381150000|2025-04-11 14:19:10|30.44|30.36|30.53|30.28|30.53|30.37|30.44|30.28|10
1744381160000|2025-04-11 14:19:20|30.45|30.37|30.45|30.37|30.45|30.37|30.45|30.37|0
1744381170000|2025-04-11 14:19:30|30.53|30.28|30.47|30.39|30.53|30.39|30.45|30.28|1
1744381180000|2025-04-11 14:19:40|30.5|30.42|30.5|30.42|30.5|30.42|30.5|30.42|21
1744381190000|2025-04-11 14:19:50|30.55|30.47|30.55|30.47|30.64|30.5|30.55|30.39|20
1744381200000|2025-04-11 14:20:00|30.6|30.52|30.6|30.52|30.69|30.52|30.6|30.44|25
1744381210000|2025-04-11 14:20:10|30.58|30.5|30.53|30.45|30.58|30.5|30.53|30.45|24
1744381220000|2025-04-11 14:20:20|30.55|30.47|30.65|30.57|30.74|30.57|30.55|30.44|1
1744381230000|2025-04-11 14:20:30|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|0
1744381240000|2025-04-11 14:20:40|30.66|30.58|30.66|30.58|30.72|30.58|30.6|30.47|6
1744381250000|2025-04-11 14:20:50|30.71|30.63|30.72|30.64|30.72|30.64|30.69|30.61|34
1744381260000|2025-04-11 14:21:00|30.74|30.66|30.79|30.71|30.79|30.71|30.72|30.64|0
1744381270000|2025-04-11 14:21:10|30.82|30.74|30.92|30.84|30.92|30.84|30.82|30.74|4
1744381280000|2025-04-11 14:21:20|30.91|30.83|30.97|30.89|30.97|30.89|30.91|30.83|9
1744381290000|2025-04-11 14:21:30|30.94|30.86|30.97|30.89|30.99|30.91|30.94|30.86|2
1744381300000|2025-04-11 14:21:40|30.96|30.88|30.97|30.89|30.99|30.91|30.94|30.86|26
1744381310000|2025-04-11 14:21:50|30.96|30.88|30.97|30.89|30.97|30.89|30.96|30.88|74
1744381320000|2025-04-11 14:22:00|30.96|30.88|30.97|30.89|30.97|30.89|30.94|30.86|70
1744381330000|2025-04-11 14:22:10|31.01|30.93|31.07|30.99|31.07|30.99|31.01|30.93|61
1744381340000|2025-04-11 14:22:20|31.06|30.98|31.06|30.98|31.09|31.01|31.04|30.96|9
1744381350000|2025-04-11 14:22:30|31.07|30.99|31.09|31.01|31.12|31.04|31.04|30.96|12
1744381360000|2025-04-11 14:22:40|31.11|31.03|31.12|31.04|31.2|31.04|31.11|30.95|3
1744381370000|2025-04-11 14:22:50|31.14|31.06|31.16|31.08|31.16|31.08|31.14|31.06|7
1744381380000|2025-04-11 14:23:00|31.25|31|31.16|31.08|31.25|31.09|31.16|31|16
1744381390000|2025-04-11 14:23:10|31.21|31.13|31.21|31.13|31.21|31.13|31.21|31.13|0
1744381400000|2025-04-11 14:23:20|31.22|31.14|31.26|31.18|31.26|31.18|31.21|31.13|3
1744381410000|2025-04-11 14:23:30|31.27|31.19|31.29|31.21|31.29|31.21|31.26|31.18|0
1744381420000|2025-04-11 14:23:40|31.26|31.18|31.25|31.17|31.28|31.2|31.25|31.17|8
1744381430000|2025-04-11 14:23:50|31.23|31.15|31.19|31.11|31.25|31.17|31.19|31.11|2
1744381440000|2025-04-11 14:24:00|31.14|31.06|31.03|30.95|31.19|31.06|31.03|30.94|2
1744381450000|2025-04-11 14:24:10|31.05|30.97|31.08|31|31.08|31|31.03|30.95|2
1744381460000|2025-04-11 14:24:20|31.16|30.91|31.05|30.97|31.16|31|31.02|30.86|4
1744381470000|2025-04-11 14:24:30|31.07|30.99|31.05|30.97|31.15|30.99|31.04|30.9|10
1744381480000|2025-04-11 14:24:40|31.14|30.89|31.08|30.83|31.14|30.97|30.99|30.83|5
1744381490000|2025-04-11 14:24:50|30.99|30.91|30.94|30.86|31.07|30.91|30.94|30.78|9
1744381500000|2025-04-11 14:25:00|31.05|30.8|30.88|30.8|31.05|30.91|30.88|30.72|5
1744381510000|2025-04-11 14:25:10|30.93|30.85|30.89|30.81|30.95|30.87|30.88|30.8|43
1744381520000|2025-04-11 14:25:20|30.91|30.83|31|30.92|31.07|30.92|30.91|30.82|31
1744381530000|2025-04-11 14:25:30|30.99|30.91|30.94|30.86|31.11|30.92|30.94|30.81|6
1744381540000|2025-04-11 14:25:40|30.92|30.84|30.95|30.87|31.06|30.87|30.89|30.73|9
1744381550000|2025-04-11 14:25:50|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|3
1744381560000|2025-04-11 14:26:00|30.88|30.8|30.95|30.87|31.06|30.9|30.88|30.76|6
1744381570000|2025-04-11 14:26:10|30.93|30.85|30.99|30.74|31.04|30.87|30.9|30.74|5
1744381580000|2025-04-11 14:26:20|30.9|30.82|31|30.92|31.04|30.92|30.9|30.79|5
1744381590000|2025-04-11 14:26:30|31.03|30.95|31.01|30.93|31.08|31|31.01|30.93|29
1744381600000|2025-04-11 14:26:40|30.98|30.9|31.09|30.84|31.09|30.92|30.98|30.84|28
1744381610000|2025-04-11 14:26:50|31.01|30.93|31.11|31.03|31.14|31.03|31.01|30.89|2
1744381620000|2025-04-11 14:27:00|31.13|31.05|31.11|31.03|31.2|31.05|31.11|30.95|32
1744381630000|2025-04-11 14:27:10|31.13|31.05|31.16|31.08|31.16|31.08|31.13|31.05|0
1744381640000|2025-04-11 14:27:20|31.13|31.05|30.96|30.88|31.15|31.07|30.96|30.82|22
1744381650000|2025-04-11 14:27:30|30.91|30.83|30.92|30.84|30.92|30.84|30.91|30.83|4
1744381660000|2025-04-11 14:27:40|30.97|30.89|31.02|30.94|31.1|30.94|30.97|30.85|1
1744381670000|2025-04-11 14:27:50|31.13|30.88|31.13|30.88|31.15|30.96|31.02|30.88|2
1744381680000|2025-04-11 14:28:00|31.02|30.94|31.07|30.99|31.15|31.01|31.02|30.9|12
1744381690000|2025-04-11 14:28:10|31.09|31.01|31.09|31.01|31.09|31.01|31.09|31.01|0
1744381700000|2025-04-11 14:28:20|31.07|30.99|31.07|30.99|31.15|30.99|31.02|30.9|4
1744381710000|2025-04-11 14:28:30|31.18|30.93|31.2|30.95|31.2|31.04|31.09|30.93|20
1744381720000|2025-04-11 14:28:40|31.12|31.04|31.07|30.99|31.2|31.04|31.07|30.95|0
1744381730000|2025-04-11 14:28:50|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|5
1744381740000|2025-04-11 14:29:00|31.09|31.01|31.12|31.04|31.12|31.04|31.09|31.01|7
1744381750000|2025-04-11 14:29:10|31.11|31.03|31.12|31.04|31.2|31.04|31.09|30.95|6
1744381760000|2025-04-11 14:29:20|31.11|31.03|31.08|31|31.12|31.04|31.08|31|22
1744381770000|2025-04-11 14:29:30|31.06|30.98|31.12|31.04|31.12|31.04|31.06|30.98|6
1744381780000|2025-04-11 14:29:40|31.11|31.03|31.07|30.99|31.15|31.03|31.02|30.85|1
1744381790000|2025-04-11 14:29:50|31.12|31.04|31.12|31.04|31.12|31.04|31.11|31.03|2
1744381800000|2025-04-11 14:30:00|31.11|31.03|31.02|30.94|31.17|31.09|31.02|30.94|11
1744381810000|2025-04-11 14:30:10|31.01|30.93|30.87|30.79|31.01|30.93|30.87|30.79|56
1744381820000|2025-04-11 14:30:20|30.84|30.76|30.78|30.7|30.84|30.76|30.77|30.69|62
1744381830000|2025-04-11 14:30:30|30.77|30.69|30.83|30.75|30.83|30.75|30.77|30.69|22
1744381840000|2025-04-11 14:30:40|30.82|30.74|30.78|30.7|30.82|30.74|30.75|30.67|36
1744381850000|2025-04-11 14:30:50|30.77|30.69|30.8|30.72|30.8|30.72|30.75|30.67|1
1744381860000|2025-04-11 14:31:00|30.85|30.77|30.87|30.79|30.88|30.8|30.8|30.72|22
1744381870000|2025-04-11 14:31:10|30.88|30.8|30.88|30.8|30.9|30.82|30.87|30.79|10
1744381880000|2025-04-11 14:31:20|30.87|30.79|30.93|30.85|31.01|30.85|30.85|30.76|8
1744381890000|2025-04-11 14:31:30|30.95|30.87|30.98|30.9|30.98|30.9|30.95|30.87|7
1744381900000|2025-04-11 14:31:40|30.97|30.89|30.92|30.84|30.98|30.9|30.92|30.84|5
1744381910000|2025-04-11 14:31:50|30.9|30.82|30.78|30.7|30.9|30.82|30.77|30.61|2
1744381920000|2025-04-11 14:32:00|30.77|30.69|30.83|30.75|30.83|30.75|30.77|30.69|1
1744381930000|2025-04-11 14:32:10|30.82|30.74|30.83|30.75|30.85|30.77|30.82|30.74|2
1744381940000|2025-04-11 14:32:20|30.82|30.74|30.76|30.68|30.85|30.74|30.74|30.6|3
1744381950000|2025-04-11 14:32:30|30.84|30.59|30.76|30.68|30.84|30.68|30.76|30.59|0
1744381960000|2025-04-11 14:32:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|3
1744381970000|2025-04-11 14:32:50|30.82|30.74|30.88|30.8|30.96|30.8|30.82|30.71|15
1744381980000|2025-04-11 14:33:00|30.9|30.82|30.87|30.79|31.01|30.85|30.87|30.76|3
1744381990000|2025-04-11 14:33:10|30.85|30.77|30.8|30.55|30.93|30.77|30.74|30.55|24
1744382000000|2025-04-11 14:33:20|30.72|30.64|30.72|30.64|30.85|30.69|30.72|30.55|19
1744382010000|2025-04-11 14:33:30|30.69|30.61|30.67|30.59|30.69|30.61|30.65|30.57|2
1744382020000|2025-04-11 14:33:40|30.76|30.51|30.65|30.57|30.76|30.6|30.63|30.51|7
1744382040000|2025-04-11 14:34:00|30.63|30.55|30.65|30.57|30.71|30.57|30.63|30.46|0
1744382050000|2025-04-11 14:34:10|30.73|30.48|30.63|30.55|30.73|30.59|30.63|30.46|2
1744382060000|2025-04-11 14:34:20|30.65|30.57|30.72|30.64|30.76|30.64|30.65|30.51|1
1744382070000|2025-04-11 14:34:30|30.81|30.56|30.81|30.56|30.81|30.56|30.81|30.56|1
1744382080000|2025-04-11 14:34:40|30.72|30.64|30.7|30.62|30.81|30.64|30.7|30.56|1
1744382090000|2025-04-11 14:34:50|30.67|30.59|30.64|30.56|30.73|30.59|30.64|30.46|4
1744382100000|2025-04-11 14:35:00|30.73|30.48|30.57|30.49|30.73|30.57|30.57|30.48|42
1744382110000|2025-04-11 14:35:10|30.54|30.46|30.53|30.45|30.61|30.47|30.52|30.36|33
1744382120000|2025-04-11 14:35:20|30.52|30.44|30.47|30.39|30.6|30.44|30.47|30.33|31
1744382130000|2025-04-11 14:35:30|30.48|30.4|30.47|30.39|30.5|30.42|30.47|30.39|33
1744382140000|2025-04-11 14:35:40|30.48|30.4|30.47|30.39|30.48|30.4|30.47|30.39|11
1744382150000|2025-04-11 14:35:50|30.48|30.4|30.48|30.4|30.48|30.4|30.47|30.39|11
1744382160000|2025-04-11 14:36:00|30.52|30.44|30.57|30.49|30.61|30.49|30.47|30.36|3
1744382170000|2025-04-11 14:36:10|30.6|30.52|30.62|30.54|30.71|30.54|30.6|30.46|35
1744382180000|2025-04-11 14:36:20|30.61|30.53|30.63|30.55|30.63|30.55|30.61|30.53|65
1744382190000|2025-04-11 14:36:30|30.61|30.53|30.56|30.48|30.65|30.53|30.56|30.39|2
1744382200000|2025-04-11 14:36:40|30.65|30.4|30.46|30.38|30.65|30.48|30.46|30.38|7
1744382210000|2025-04-11 14:36:50|30.43|30.35|30.54|30.29|30.54|30.37|30.43|30.29|13
1744382220000|2025-04-11 14:37:00|30.45|30.37|30.54|30.29|30.54|30.38|30.45|30.29|1
1744382230000|2025-04-11 14:37:10|30.45|30.37|30.45|30.37|30.54|30.37|30.45|30.29|0
1744382240000|2025-04-11 14:37:20|30.54|30.29|30.56|30.48|30.65|30.48|30.51|30.29|0
1744382250000|2025-04-11 14:37:30|30.64|30.39|30.51|30.43|30.64|30.48|30.51|30.37|4
1744382260000|2025-04-11 14:37:40|30.6|30.35|30.6|30.35|30.64|30.48|30.51|30.35|2
1744382270000|2025-04-11 14:37:50|30.56|30.48|30.56|30.48|30.65|30.48|30.51|30.35|0
1744382280000|2025-04-11 14:38:00|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|1
1744382290000|2025-04-11 14:38:10|30.59|30.51|30.61|30.53|30.65|30.53|30.56|30.4|0
1744382300000|2025-04-11 14:38:20|30.56|30.48|30.51|30.43|30.65|30.51|30.51|30.35|3
1744382310000|2025-04-11 14:38:30|30.6|30.35|30.54|30.46|30.6|30.46|30.51|30.35|0
1744382320000|2025-04-11 14:38:40|30.56|30.48|30.59|30.51|30.65|30.53|30.56|30.4|2
1744382330000|2025-04-11 14:38:50|30.57|30.49|30.54|30.46|30.65|30.49|30.54|30.4|2
1744382340000|2025-04-11 14:39:00|30.56|30.48|30.46|30.38|30.56|30.48|30.46|30.3|2
1744382350000|2025-04-11 14:39:10|30.55|30.3|30.54|30.29|30.57|30.4|30.43|30.29|1
1744382360000|2025-04-11 14:39:20|30.46|30.38|30.46|30.38|30.55|30.38|30.44|30.3|2
1744382370000|2025-04-11 14:39:30|30.55|30.3|30.56|30.48|30.61|30.48|30.46|30.3|2
1744382380000|2025-04-11 14:39:40|30.51|30.43|30.51|30.43|30.51|30.43|30.51|30.43|1
1744382390000|2025-04-11 14:39:50|30.49|30.41|30.49|30.41|30.51|30.43|30.46|30.38|0
1744382400000|2025-04-11 14:40:00|30.51|30.43|30.61|30.53|30.61|30.53|30.51|30.43|8
1744382410000|2025-04-11 14:40:10|30.7|30.45|30.62|30.54|30.72|30.56|30.59|30.45|7
1744382420000|2025-04-11 14:40:20|30.64|30.56|30.7|30.45|30.75|30.58|30.64|30.45|1
1744382430000|2025-04-11 14:40:30|30.62|30.54|30.56|30.48|30.64|30.56|30.56|30.48|1
1744382440000|2025-04-11 14:40:40|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|0
1744382450000|2025-04-11 14:40:50|30.49|30.41|30.49|30.41|30.49|30.41|30.44|30.36|3
1744382460000|2025-04-11 14:41:00|30.53|30.45|30.45|30.37|30.54|30.45|30.43|30.29|5
1744382470000|2025-04-11 14:41:10|30.43|30.35|30.45|30.37|30.54|30.37|30.43|30.29|0
1744382480000|2025-04-11 14:41:20|30.54|30.29|30.46|30.38|30.54|30.4|30.46|30.29|0
1744382490000|2025-04-11 14:41:30|30.45|30.37|30.46|30.38|30.54|30.43|30.45|30.29|1
1744382500000|2025-04-11 14:41:40|30.48|30.4|30.59|30.34|30.59|30.43|30.46|30.29|0
1744382510000|2025-04-11 14:41:50|30.5|30.42|30.5|30.42|30.54|30.42|30.46|30.29|0
1744382520000|2025-04-11 14:42:00|30.48|30.4|30.48|30.4|30.54|30.4|30.45|30.29|0
1744382530000|2025-04-11 14:42:10|30.59|30.34|30.45|30.37|30.59|30.42|30.4|30.24|1
1744382540000|2025-04-11 14:42:20|30.4|30.32|30.4|30.32|30.4|30.32|30.38|30.3|3
1744382550000|2025-04-11 14:42:30|30.48|30.23|30.48|30.23|30.48|30.32|30.37|30.21|1
1744382560000|2025-04-11 14:42:40|30.4|30.32|30.48|30.23|30.48|30.32|30.37|30.21|0
1744382570000|2025-04-11 14:42:50|30.4|30.32|30.48|30.23|30.48|30.32|30.37|30.21|0
1744382580000|2025-04-11 14:43:00|30.4|30.32|30.48|30.23|30.51|30.34|30.4|30.23|0
1744382590000|2025-04-11 14:43:10|30.4|30.32|30.4|30.32|30.48|30.32|30.35|30.23|4
1744382600000|2025-04-11 14:43:20|30.42|30.34|30.48|30.23|30.48|30.34|30.4|30.23|0
1744382610000|2025-04-11 14:43:30|30.4|30.32|30.4|30.32|30.48|30.34|30.37|30.23|4
1744382620000|2025-04-11 14:43:40|30.45|30.37|30.4|30.32|30.53|30.37|30.4|30.28|0
1744382630000|2025-04-11 14:43:50|30.42|30.34|30.47|30.39|30.53|30.42|30.42|30.28|2
1744382640000|2025-04-11 14:44:00|30.5|30.42|30.45|30.37|30.5|30.42|30.45|30.37|0
1744382650000|2025-04-11 14:44:10|30.53|30.28|30.4|30.32|30.53|30.39|30.4|30.28|1
1744382660000|2025-04-11 14:44:20|30.48|30.23|30.42|30.34|30.48|30.34|30.4|30.23|0
1744382670000|2025-04-11 14:44:30|30.4|30.32|30.4|30.32|30.43|30.32|30.35|30.18|2
1744382680000|2025-04-11 14:44:40|30.35|30.27|30.35|30.27|30.35|30.27|30.32|30.24|1
1744382690000|2025-04-11 14:44:50|30.3|30.22|30.3|30.22|30.3|30.22|30.3|30.22|11
1744382700000|2025-04-11 14:45:00|30.36|30.11|30.17|30.09|30.36|30.19|30.17|30.06|7
1744382710000|2025-04-11 14:45:10|30.12|30.04|30.13|30.05|30.22|30.08|30.11|29.97|59
1744382720000|2025-04-11 14:45:20|30.11|30.03|30.18|30.1|30.18|30.1|30.1|30.02|3
1744382730000|2025-04-11 14:45:30|30.16|30.08|30.13|30.05|30.16|30.08|30.08|30|6
1744382740000|2025-04-11 14:45:40|||||||||2
1744382750000|2025-04-11 14:45:50|||||||||4
1744382760000|2025-04-11 14:46:00|30.16|30.08|30.22|29.97|30.22|30.11|30.14|29.97|20
1744382770000|2025-04-11 14:46:10|30.13|30.05|30.16|29.91|30.19|30.05|30.08|29.91|0
1744382780000|2025-04-11 14:46:20|30.07|29.99|30.12|30.04|30.12|30.04|30.07|29.99|0
1744382790000|2025-04-11 14:46:30|30.16|29.91|30.17|30.09|30.17|30.09|30.12|29.91|7
1744382800000|2025-04-11 14:46:40|30.18|30.1|30.19|30.11|30.3|30.14|30.18|30.03|77
1744382810000|2025-04-11 14:46:50|30.28|30.03|30.28|30.03|30.28|30.03|30.28|30.03|12
1744382820000|2025-04-11 14:47:00|30.19|30.11|30.11|30.03|30.19|30.11|30.11|30.03|43
1744382830000|2025-04-11 14:47:10|30.12|30.04|30.12|30.04|30.12|30.04|30.12|30.04|0
1744382840000|2025-04-11 14:47:20|30.14|30.06|30.17|30.09|30.19|30.11|30.14|30.06|0
1744382850000|2025-04-11 14:47:30|30.14|30.06|30.19|30.11|30.19|30.11|30.14|30.06|2
1744382860000|2025-04-11 14:47:40|30.2|30.12|30.19|30.11|30.2|30.12|30.19|30.11|69
1744382870000|2025-04-11 14:47:50|30.2|30.12|30.22|30.14|30.22|30.14|30.19|30.11|1
1744382880000|2025-04-11 14:48:00|30.33|30.08|30.25|30.17|30.33|30.17|30.19|30.03|48
1744382890000|2025-04-11 14:48:10|30.2|30.12|30.2|30.12|30.2|30.12|30.19|30.11|32
1744382900000|2025-04-11 14:48:20|30.22|30.14|30.17|30.09|30.22|30.14|30.17|30.09|0
1744382910000|2025-04-11 14:48:30|30.15|30.07|30.28|30.03|30.28|30.16|30.15|30.03|1
1744382920000|2025-04-11 14:48:40|30.2|30.12|30.22|30.14|30.22|30.14|30.2|30.12|24
1744382930000|2025-04-11 14:48:50|30.17|30.09|30.24|30.16|30.24|30.16|30.17|30.09|228
1744382940000|2025-04-11 14:49:00|30.25|30.17|30.43|30.18|30.43|30.22|30.24|30.13|7
1744382950000|2025-04-11 14:49:10|30.35|30.27|30.35|30.27|30.35|30.27|30.35|30.27|0
1744382960000|2025-04-11 14:49:20|30.48|30.23|30.32|30.24|30.48|30.31|30.32|30.23|7
1744382970000|2025-04-11 14:49:30|30.31|30.23|30.32|30.24|30.34|30.26|30.31|30.23|46
1744382980000|2025-04-11 14:49:40|30.34|30.26|30.3|30.22|30.37|30.29|30.3|30.22|35
1744382990000|2025-04-11 14:49:50|30.27|30.19|30.27|30.19|30.29|30.21|30.27|30.19|30
1744383000000|2025-04-11 14:50:00|30.29|30.21|30.3|30.22|30.3|30.22|30.27|30.19|23
1744383010000|2025-04-11 14:50:10|30.35|30.27|30.37|30.29|30.37|30.29|30.32|30.24|70
1744383020000|2025-04-11 14:50:20|30.35|30.27|30.43|30.35|30.45|30.37|30.35|30.27|30
1744383030000|2025-04-11 14:50:30|30.4|30.32|30.45|30.37|30.49|30.37|30.4|30.24|25
1744383040000|2025-04-11 14:50:40|30.43|30.35|30.45|30.37|30.48|30.4|30.43|30.35|39
1744383050000|2025-04-11 14:50:50|30.49|30.41|30.45|30.37|30.58|30.41|30.45|30.33|45
1744383060000|2025-04-11 14:51:00|30.42|30.34|30.43|30.35|30.45|30.37|30.4|30.32|13
1744383070000|2025-04-11 14:51:10|30.45|30.37|30.55|30.47|30.55|30.47|30.45|30.37|118
1744383080000|2025-04-11 14:51:20|30.57|30.49|30.5|30.42|30.57|30.49|30.5|30.42|52
1744383090000|2025-04-11 14:51:30|30.55|30.47|30.55|30.47|30.55|30.47|30.55|30.47|5
1744383100000|2025-04-11 14:51:40|||||||||2
1744383110000|2025-04-11 14:51:50|30.52|30.44|30.55|30.47|30.55|30.47|30.5|30.42|29
1744383120000|2025-04-11 14:52:00|30.6|30.52|30.6|30.52|30.6|30.52|30.6|30.52|27
1744383130000|2025-04-11 14:52:10|30.65|30.57|30.7|30.62|30.7|30.62|30.65|30.57|6
1744383140000|2025-04-11 14:52:20|30.68|30.6|30.65|30.57|30.68|30.6|30.63|30.55|4
1744383150000|2025-04-11 14:52:30|30.61|30.53|30.63|30.55|30.69|30.55|30.58|30.44|4
1744383160000|2025-04-11 14:52:40|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|2
1744383170000|2025-04-11 14:52:50|30.68|30.6|30.65|30.57|30.7|30.62|30.63|30.55|50
1744383180000|2025-04-11 14:53:00|30.74|30.49|30.65|30.57|30.74|30.6|30.65|30.49|1
1744383190000|2025-04-11 14:53:10|30.74|30.49|30.65|30.57|30.74|30.58|30.65|30.49|1
1744383200000|2025-04-11 14:53:20|30.74|30.49|30.66|30.58|30.74|30.58|30.65|30.49|1
1744383210000|2025-04-11 14:53:30|30.68|30.6|30.76|30.68|30.79|30.68|30.68|30.54|1
1744383220000|2025-04-11 14:53:40|30.75|30.67|30.76|30.68|30.84|30.68|30.75|30.59|9
1744383230000|2025-04-11 14:53:50|30.75|30.67|30.75|30.67|30.84|30.68|30.75|30.59|5
1744383240000|2025-04-11 14:54:00|30.73|30.65|30.71|30.63|30.75|30.67|30.71|30.63|4
1744383250000|2025-04-11 14:54:10|30.73|30.65|30.69|30.61|30.75|30.67|30.69|30.61|5
1744383260000|2025-04-11 14:54:20|30.66|30.58|30.64|30.56|30.69|30.61|30.64|30.56|1
1744383270000|2025-04-11 14:54:30|30.63|30.55|30.57|30.49|30.65|30.55|30.57|30.4|4
1744383280000|2025-04-11 14:54:40|30.56|30.48|30.59|30.51|30.64|30.56|30.54|30.46|89
1744383290000|2025-04-11 14:54:50|30.61|30.53|30.65|30.4|30.65|30.53|30.61|30.4|36
1744383300000|2025-04-11 14:55:00|30.69|30.44|30.56|30.48|30.69|30.52|30.56|30.44|3
1744383310000|2025-04-11 14:55:10|30.59|30.51|30.67|30.59|30.67|30.59|30.59|30.51|24
1744383320000|2025-04-11 14:55:20|30.66|30.58|30.71|30.63|30.75|30.63|30.66|30.5|19
1744383330000|2025-04-11 14:55:30|30.69|30.61|30.76|30.68|30.8|30.68|30.68|30.55|103
1744383340000|2025-04-11 14:55:40|30.73|30.65|30.68|30.6|30.73|30.65|30.66|30.58|23
1744383350000|2025-04-11 14:55:50|30.66|30.58|30.79|30.54|30.79|30.63|30.66|30.5|0
1744383360000|2025-04-11 14:56:00|30.72|30.64|30.71|30.63|30.72|30.64|30.71|30.63|20
1744383370000|2025-04-11 14:56:10|30.73|30.65|30.84|30.76|30.9|30.76|30.73|30.63|35
1744383380000|2025-04-11 14:56:20|30.82|30.74|30.77|30.69|30.9|30.74|30.77|30.65|0
1744383390000|2025-04-11 14:56:30|30.74|30.66|30.72|30.64|30.75|30.67|30.72|30.64|32
1744383400000|2025-04-11 14:56:40|30.71|30.63|30.71|30.63|30.79|30.63|30.66|30.5|76
1744383410000|2025-04-11 14:56:50|30.7|30.62|30.68|30.6|30.7|30.62|30.68|30.6|1
1744383420000|2025-04-11 14:57:00|30.7|30.62|30.6|30.52|30.74|30.62|30.6|30.43|3
1744383430000|2025-04-11 14:57:10|30.59|30.51|30.6|30.52|30.68|30.52|30.57|30.41|2
1744383440000|2025-04-11 14:57:20|30.62|30.54|30.6|30.52|30.62|30.54|30.6|30.52|0
1744383450000|2025-04-11 14:57:30|30.68|30.43|30.68|30.43|30.68|30.53|30.52|30.43|1
1744383460000|2025-04-11 14:57:40|30.57|30.49|30.62|30.54|30.68|30.54|30.57|30.43|0
1744383470000|2025-04-11 14:57:50|30.65|30.57|30.65|30.57|30.65|30.57|30.65|30.57|5
1744383480000|2025-04-11 14:58:00|30.64|30.56|30.65|30.57|30.73|30.59|30.64|30.48|30
1744383490000|2025-04-11 14:58:10|||||||||17
1744383500000|2025-04-11 14:58:20|30.67|30.59|30.7|30.62|30.73|30.62|30.65|30.48|1
1744383510000|2025-04-11 14:58:30|30.72|30.64|30.84|30.59|30.84|30.65|30.72|30.59|10
1744383520000|2025-04-11 14:58:40|30.76|30.68|30.81|30.73|30.89|30.73|30.76|30.64|0
1744383530000|2025-04-11 14:58:50|30.83|30.75|30.8|30.72|30.83|30.75|30.8|30.72|0
1744383540000|2025-04-11 14:59:00|30.77|30.69|30.83|30.75|30.91|30.75|30.77|30.61|3
1744383550000|2025-04-11 14:59:10|30.85|30.77|30.9|30.82|30.9|30.82|30.85|30.77|11
1744383560000|2025-04-11 14:59:20|30.96|30.71|30.87|30.79|30.96|30.79|30.87|30.71|10
1744383570000|2025-04-11 14:59:30|30.85|30.77|30.85|30.77|30.96|30.77|30.83|30.69|0
1744383580000|2025-04-11 14:59:40|30.94|30.69|30.87|30.79|30.96|30.8|30.87|30.69|0
1744383590000|2025-04-11 14:59:50|30.85|30.77|30.87|30.79|30.87|30.79|30.85|30.77|5
1744383600000|2025-04-11 15:00:00|30.98|30.73|30.38|30.3|30.98|30.87|30.38|30.24|8
1744383610000|2025-04-11 15:00:10|30.47|30.22|30.29|30.21|30.47|30.29|30.26|30.12|9
1744383620000|2025-04-11 15:00:20|30.31|30.23|30.49|30.41|30.58|30.42|30.31|30.17|8
1744383630000|2025-04-11 15:00:30|30.51|30.43|30.6|30.52|30.68|30.52|30.51|30.38|13
1744383640000|2025-04-11 15:00:40|30.62|30.54|30.64|30.56|30.73|30.56|30.62|30.48|0
1744383650000|2025-04-11 15:00:50|30.73|30.48|30.75|30.5|30.75|30.59|30.64|30.48|4
1744383660000|2025-04-11 15:01:00|30.67|30.59|30.83|30.58|30.83|30.63|30.67|30.53|3
1744383670000|2025-04-11 15:01:10|30.75|30.67|30.8|30.72|30.88|30.72|30.75|30.63|1
1744383690000|2025-04-11 15:01:30|30.79|30.71|30.87|30.79|30.93|30.79|30.79|30.63|18
1744383700000|2025-04-11 15:01:40|30.96|30.71|30.9|30.82|30.98|30.82|30.9|30.71|5
1744383710000|2025-04-11 15:01:50|30.98|30.73|30.89|30.81|30.98|30.81|30.89|30.73|1
1744383720000|2025-04-11 15:02:00|30.98|30.73|30.89|30.81|30.98|30.82|30.87|30.73|1
1744383730000|2025-04-11 15:02:10|30.98|30.73|30.85|30.77|30.98|30.81|30.85|30.68|30
1744383740000|2025-04-11 15:02:20|30.87|30.79|30.95|30.87|30.95|30.87|30.87|30.79|59
1744383750000|2025-04-11 15:02:30|30.94|30.86|30.98|30.73|31.03|30.86|30.94|30.73|3
1744383760000|2025-04-11 15:02:40|30.89|30.81|30.89|30.81|30.98|30.81|30.89|30.73|0
1744383770000|2025-04-11 15:02:50|30.97|30.72|30.97|30.72|30.97|30.81|30.89|30.72|0
1744383780000|2025-04-11 15:03:00|30.89|30.81|30.84|30.76|30.97|30.81|30.84|30.72|1
1744383790000|2025-04-11 15:03:10|30.86|30.78|30.94|30.86|30.94|30.86|30.84|30.76|64
1744383800000|2025-04-11 15:03:20|30.97|30.89|31.02|30.94|31.03|30.95|30.97|30.89|62
1744383810000|2025-04-11 15:03:30|31|30.92|31|30.92|31.03|30.95|31|30.92|28
1744383820000|2025-04-11 15:03:40|||||||||22
1744383830000|2025-04-11 15:03:50|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|4
1744383840000|2025-04-11 15:04:00|31.08|31|31.05|30.97|31.13|31.05|31.05|30.97|73
1744383850000|2025-04-11 15:04:10|31.03|30.95|31|30.92|31.08|30.96|31|30.83|58
1744383860000|2025-04-11 15:04:20|31.08|30.83|30.99|30.91|31.08|30.96|30.99|30.83|34
1744383870000|2025-04-11 15:04:30|31|30.92|30.99|30.91|31|30.92|30.99|30.91|23
1744383880000|2025-04-11 15:04:40|31|30.92|31.02|30.94|31.1|30.94|30.99|30.85|29
1744383890000|2025-04-11 15:04:50|31.03|30.95|31.08|31|31.08|31|31.03|30.95|58
1744383900000|2025-04-11 15:05:00|31.1|31.02|31.11|31.03|31.11|31.03|31.1|31.02|32
1744383910000|2025-04-11 15:05:10|31.13|31.05|31.16|31.08|31.24|31.08|31.13|30.99|15
1744383920000|2025-04-11 15:05:20|31.19|31.11|31.21|31.13|31.21|31.13|31.18|31.1|38
1744383930000|2025-04-11 15:05:30|31.29|31.04|31.32|31.07|31.32|31.15|31.21|31.04|8
1744383940000|2025-04-11 15:05:40|31.23|31.15|31.23|31.15|31.32|31.15|31.23|31.07|4
1744383950000|2025-04-11 15:05:50|31.18|31.1|31.21|31.13|31.21|31.13|31.18|31.1|3
1744383960000|2025-04-11 15:06:00|31.23|31.15|31.29|31.04|31.29|31.19|31.2|31.04|61
1744383970000|2025-04-11 15:06:10|31.21|31.13|31.3|31.22|31.3|31.22|31.21|31.04|33
1744383980000|2025-04-11 15:06:20|31.31|31.23|31.35|31.27|31.44|31.29|31.31|31.17|14
1744383990000|2025-04-11 15:06:30|31.38|31.3|31.35|31.27|31.49|31.35|31.35|31.24|57
1744384000000|2025-04-11 15:06:40|31.37|31.29|31.35|31.27|31.38|31.3|31.3|31.22|61
1744384010000|2025-04-11 15:06:50|31.38|31.3|31.35|31.27|31.43|31.32|31.35|31.18|32
1744384020000|2025-04-11 15:07:00|31.36|31.28|31.41|31.33|31.49|31.33|31.35|31.24|27
1744384030000|2025-04-11 15:07:10|31.4|31.32|31.38|31.3|31.43|31.35|31.35|31.27|23
1744384040000|2025-04-11 15:07:20|31.41|31.33|31.38|31.3|31.43|31.35|31.38|31.3|4
1744384050000|2025-04-11 15:07:30|31.36|31.28|31.35|31.27|31.36|31.28|31.33|31.25|11
1744384060000|2025-04-11 15:07:40|31.36|31.28|31.31|31.23|31.38|31.3|31.3|31.22|35
1744384070000|2025-04-11 15:07:50|31.3|31.22|31.3|31.22|31.3|31.22|31.3|31.22|11
1744384080000|2025-04-11 15:08:00|31.31|31.23|31.2|31.12|31.33|31.25|31.2|31.04|59
1744384090000|2025-04-11 15:08:10|31.18|31.1|31.21|31.13|31.24|31.13|31.15|30.99|21
1744384100000|2025-04-11 15:08:20|31.29|31.04|31.2|31.12|31.29|31.13|31.18|31.04|10
1744384110000|2025-04-11 15:08:30|31.21|31.13|31.14|31.06|31.23|31.13|31.14|30.98|24
1744384120000|2025-04-11 15:08:40|31.12|31.04|31.09|31.01|31.18|31.06|31.07|30.93|9
1744384130000|2025-04-11 15:08:50|31.08|31|31.17|31.09|31.17|31.09|31.08|31|44
1744384140000|2025-04-11 15:09:00|31.16|31.08|31.04|30.96|31.16|31.08|31.04|30.96|51
1744384150000|2025-04-11 15:09:10|31.01|30.93|31.03|30.95|31.06|30.98|31.01|30.93|60
1744384160000|2025-04-11 15:09:20|31.01|30.93|30.92|30.84|31.01|30.93|30.89|30.81|17
1744384170000|2025-04-11 15:09:30|30.95|30.87|31.02|30.94|31.03|30.95|30.92|30.84|88
1744384180000|2025-04-11 15:09:40|31.07|30.99|31.07|30.99|31.07|30.99|31.07|30.99|27
1744384190000|2025-04-11 15:09:50|||||||||3
1744384200000|2025-04-11 15:10:00|31.08|31|31.07|30.99|31.18|31.04|31.07|30.93|43
1744384210000|2025-04-11 15:10:10|31.02|30.94|31|30.92|31.06|30.94|30.9|30.81|37
1744384220000|2025-04-11 15:10:20|30.99|30.91|31.1|31.02|31.1|31.02|30.99|30.91|29
1744384230000|2025-04-11 15:10:30|31.15|31.07|31|30.92|31.15|31.07|31|30.92|23
1744384240000|2025-04-11 15:10:40|30.95|30.87|31.12|31.04|31.2|31.04|30.95|30.87|17
1744384250000|2025-04-11 15:10:50|31.04|30.96|31.08|31|31.08|31|30.99|30.91|31
1744384260000|2025-04-11 15:11:00|31.13|31.05|31.22|30.97|31.22|31.05|31.13|30.97|1305
1744384270000|2025-04-11 15:11:10|31.24|30.99|31.18|31.1|31.24|31.13|31.16|30.99|91
1744384280000|2025-04-11 15:11:20|31.26|31.01|31.16|31.08|31.26|31.09|31.13|31.01|46
1744384290000|2025-04-11 15:11:30|31.21|31.13|31.1|31.02|31.29|31.13|31.1|30.94|116
1744384300000|2025-04-11 15:11:40|31.06|30.98|31.12|30.87|31.15|31|31.04|30.87|87
1744384310000|2025-04-11 15:11:50|31.01|30.93|30.96|30.88|31.12|30.95|30.96|30.84|8
1744384320000|2025-04-11 15:12:00|30.97|30.89|31.02|30.94|31.13|30.97|30.97|30.84|127
1744384330000|2025-04-11 15:12:10|31.05|30.97|31.02|30.94|31.16|30.99|31.01|30.86|28
1744384340000|2025-04-11 15:12:20|31.07|30.99|31.07|30.99|31.12|31.04|31.07|30.99|20
1744384350000|2025-04-11 15:12:30|31.04|30.96|31.15|31.07|31.18|31.07|30.97|30.89|35
1744384360000|2025-04-11 15:12:40|31.21|30.96|31.15|31.07|31.23|31.07|31.11|30.93|14
1744384370000|2025-04-11 15:12:50|31.16|31.08|31.16|31.08|31.16|31.08|31.11|31.03|20
1744384380000|2025-04-11 15:13:00|31.19|31.11|31.21|31.13|31.21|31.13|31.16|31.08|8
1744384390000|2025-04-11 15:13:10|31.22|31.14|31.27|31.02|31.3|31.14|31.21|31.02|18
1744384400000|2025-04-11 15:13:20|31.3|31.05|31.16|31.08|31.3|31.13|31.16|30.99|7
1744384410000|2025-04-11 15:13:30|31.18|31.1|31.16|31.08|31.18|31.1|31.16|31.08|9
1744384420000|2025-04-11 15:13:40|||||||||4
1744384430000|2025-04-11 15:13:50|31.19|31.11|31.21|31.13|31.21|31.13|31.19|31.11|4
1744384440000|2025-04-11 15:14:00|31.18|31.1|31.29|31.04|31.29|31.12|31.15|31.01|20
1744384450000|2025-04-11 15:14:10|31.2|31.12|31.15|31.07|31.28|31.12|31.15|31.01|6
1744384460000|2025-04-11 15:14:20|31.26|31.01|31.2|31.12|31.26|31.12|31.2|31.01|5
1744384470000|2025-04-11 15:14:30|31.23|31.15|31.2|31.12|31.25|31.17|31.2|31.12|7
1744384480000|2025-04-11 15:14:40|31.25|31.17|31.22|31.14|31.25|31.17|31.2|31.12|7
1744384490000|2025-04-11 15:14:50|31.25|31.17|31.25|31.17|31.25|31.17|31.22|31.14|9
1744384500000|2025-04-11 15:15:00|31.3|31.05|31.28|31.2|31.37|31.21|31.22|31.05|59
1744384510000|2025-04-11 15:15:10|31.34|31.09|31.25|31.17|31.34|31.19|31.25|31.09|6
1744384520000|2025-04-11 15:15:20|31.27|31.19|31.32|31.24|31.35|31.27|31.27|31.19|4
1744384530000|2025-04-11 15:15:30|31.35|31.27|31.3|31.22|31.35|31.27|31.3|31.22|4
1744384540000|2025-04-11 15:15:40|31.25|31.17|31.27|31.19|31.3|31.22|31.25|31.17|8
1744384550000|2025-04-11 15:15:50|31.25|31.17|31.3|31.22|31.3|31.22|31.25|31.17|7
1744384560000|2025-04-11 15:16:00|31.25|31.17|31.32|31.07|31.32|31.19|31.21|31.05|5
1744384570000|2025-04-11 15:16:10|31.23|31.15|31.23|31.15|31.32|31.15|31.21|31.04|6
1744384580000|2025-04-11 15:16:20|31.26|31.18|31.27|31.19|31.29|31.21|31.24|31.16|17
1744384590000|2025-04-11 15:16:30|31.24|31.16|31.18|31.1|31.24|31.16|31.18|31.1|18
1744384600000|2025-04-11 15:16:40|31.27|31.02|31.21|31.13|31.32|31.15|31.18|31.02|21
1744384610000|2025-04-11 15:16:50|31.23|31.15|31.25|31.17|31.25|31.17|31.19|31.11|6
1744384620000|2025-04-11 15:17:00|31.27|31.19|31.22|31.14|31.36|31.19|31.22|31.11|4
1744384630000|2025-04-11 15:17:10|31.31|31.06|31.31|31.06|31.31|31.06|31.31|31.06|4
1744384640000|2025-04-11 15:17:20|31.25|31.17|31.31|31.06|31.31|31.17|31.25|31.06|3
1744384650000|2025-04-11 15:17:30|31.22|31.14|31.25|31.17|31.36|31.22|31.22|31.11|7
1744384660000|2025-04-11 15:17:40|31.33|31.08|31.25|31.17|31.33|31.17|31.25|31.06|4
1744384670000|2025-04-11 15:17:50|31.27|31.19|31.27|31.19|31.27|31.19|31.27|31.19|5
1744384680000|2025-04-11 15:18:00|31.28|31.2|31.26|31.18|31.28|31.2|31.26|31.18|12
1744384690000|2025-04-11 15:18:10|31.29|31.21|31.28|31.2|31.36|31.21|31.26|31.11|23
1744384700000|2025-04-11 15:18:20|31.3|31.22|31.28|31.2|31.3|31.22|31.28|31.2|6
1744384710000|2025-04-11 15:18:30|31.3|31.22|31.33|31.25|31.42|31.25|31.3|31.17|8
1744384720000|2025-04-11 15:18:40|31.42|31.17|31.33|31.25|31.42|31.25|31.33|31.17|23
1744384730000|2025-04-11 15:18:50|31.3|31.22|31.33|31.25|31.33|31.25|31.3|31.22|7
1744384740000|2025-04-11 15:19:00|31.3|31.22|31.24|31.16|31.3|31.22|31.24|31.16|93
1744384750000|2025-04-11 15:19:10|31.19|31.11|31.2|31.12|31.2|31.12|31.19|31.11|37
1744384760000|2025-04-11 15:19:20|31.22|31.14|31.24|31.16|31.24|31.16|31.22|31.14|22
1744384770000|2025-04-11 15:19:30|31.26|31.18|31.2|31.12|31.36|31.19|31.18|31.1|174
1744384780000|2025-04-11 15:19:40|31.21|31.13|31.21|31.13|31.32|31.18|31.21|31.05|23
1744384790000|2025-04-11 15:19:50|31.19|31.11|31.15|31.07|31.21|31.13|31.1|31.02|71
1744384800000|2025-04-11 15:20:00|31.13|31.05|31.1|31.02|31.13|31.05|31.09|31.01|113
1744384810000|2025-04-11 15:20:10|31.18|30.93|31|30.92|31.18|31.01|31|30.92|4
1744384820000|2025-04-11 15:20:20|30.98|30.9|30.98|30.9|30.98|30.9|30.98|30.9|35
1744384830000|2025-04-11 15:20:30|31.01|30.93|31.03|30.95|31.03|30.95|30.98|30.9|33
1744384840000|2025-04-11 15:20:40|31.06|30.98|31.08|31|31.09|31.01|31.03|30.95|22
1744384850000|2025-04-11 15:20:50|31.09|31.01|31.06|30.98|31.09|31.01|31.06|30.98|26
1744384860000|2025-04-11 15:21:00|31.08|31|31.12|31.04|31.12|31.04|31.01|30.93|25
1744384870000|2025-04-11 15:21:10|31.1|31.02|31.13|31.05|31.13|31.05|31.1|31.02|32
1744384880000|2025-04-11 15:21:20|31.12|31.04|31.1|31.02|31.15|31.07|31.1|31.02|23
1744384890000|2025-04-11 15:21:30|31.07|30.99|30.99|30.91|31.07|30.99|30.99|30.91|75
1744384900000|2025-04-11 15:21:40|30.97|30.89|30.97|30.89|31.01|30.93|30.95|30.87|46
1744384910000|2025-04-11 15:21:50|30.93|30.85|30.98|30.9|31.03|30.95|30.93|30.85|93
1744384920000|2025-04-11 15:22:00|30.97|30.89|31.06|30.81|31.06|30.9|30.95|30.81|85
1744384930000|2025-04-11 15:22:10|30.97|30.89|30.98|30.9|31|30.92|30.97|30.89|60
1744384940000|2025-04-11 15:22:20|31|30.92|31.02|30.94|31.03|30.95|30.98|30.9|21
1744384950000|2025-04-11 15:22:30|31|30.92|30.92|30.84|31|30.92|30.92|30.84|62
1744384960000|2025-04-11 15:22:40|30.9|30.82|31|30.92|31|30.92|30.9|30.82|191
1744384970000|2025-04-11 15:22:50|31.03|30.95|30.98|30.9|31.03|30.95|30.97|30.89|57
1744384980000|2025-04-11 15:23:00|31.06|30.81|30.99|30.91|31.06|30.91|30.95|30.81|40
1744384990000|2025-04-11 15:23:10|31|30.92|31.02|30.94|31.11|30.96|31|30.86|76
1744385000000|2025-04-11 15:23:20|30.97|30.89|31.02|30.94|31.02|30.94|30.97|30.89|14
1744385010000|2025-04-11 15:23:30|31.03|30.95|31.03|30.95|31.03|30.95|31.03|30.95|48
1744385020000|2025-04-11 15:23:40|31.08|31|31.13|31.05|31.13|31.05|31.08|31|59
1744385030000|2025-04-11 15:23:50|31.12|31.04|31.13|31.05|31.13|31.05|31.12|31.04|102
1744385040000|2025-04-11 15:24:00|31.12|31.04|31.15|31.07|31.15|31.07|31.12|31.04|13
1744385050000|2025-04-11 15:24:10|31.12|31.04|31.09|31.01|31.13|31.05|31.09|31.01|85
1744385060000|2025-04-11 15:24:20|31.1|31.02|31.1|31.02|31.1|31.02|31.1|31.02|20
1744385070000|2025-04-11 15:24:30|31.07|30.99|30.99|30.91|31.07|30.99|30.99|30.91|67
1744385080000|2025-04-11 15:24:40|31.01|30.93|31.02|30.94|31.06|30.98|31.01|30.93|46
1744385090000|2025-04-11 15:24:50|31.01|30.93|31.02|30.94|31.02|30.94|30.99|30.91|26
1744385100000|2025-04-11 15:25:00|31.05|30.97|31|30.92|31.1|31.02|31|30.92|55
1744385110000|2025-04-11 15:25:10|31.03|30.95|30.95|30.87|31.03|30.95|30.95|30.87|23
1744385120000|2025-04-11 15:25:20|||||||||25
1744385130000|2025-04-11 15:25:30|30.93|30.85|30.9|30.82|30.93|30.85|30.9|30.82|48
1744385140000|2025-04-11 15:25:40|30.93|30.85|30.88|30.8|30.93|30.85|30.88|30.8|76
1744385150000|2025-04-11 15:25:50|30.89|30.81|30.88|30.8|30.91|30.83|30.86|30.78|29
1744385160000|2025-04-11 15:26:00|30.86|30.78|30.86|30.78|30.97|30.8|30.85|30.72|13
1744385170000|2025-04-11 15:26:10|30.88|30.8|30.86|30.78|30.88|30.8|30.85|30.77|5
1744385180000|2025-04-11 15:26:20|30.88|30.8|30.9|30.82|30.93|30.85|30.88|30.8|21
1744385190000|2025-04-11 15:26:30|30.88|30.8|30.88|30.8|31|30.86|30.87|30.71|23
1744385200000|2025-04-11 15:26:40|30.87|30.79|30.98|30.73|30.98|30.81|30.87|30.73|7
1744385210000|2025-04-11 15:26:50|30.9|30.82|31.02|30.94|31.02|30.94|30.9|30.82|35
1744385220000|2025-04-11 15:27:00|31|30.92|31.02|30.94|31.1|30.94|30.99|30.85|22
1744385230000|2025-04-11 15:27:10|30.97|30.89|31.05|30.8|31.05|30.89|30.89|30.8|22
1744385240000|2025-04-11 15:27:20|30.97|30.89|30.92|30.84|31.05|30.89|30.92|30.8|10
1744385250000|2025-04-11 15:27:30|30.89|30.81|30.91|30.83|30.92|30.84|30.89|30.81|27
1744385260000|2025-04-11 15:27:40|30.89|30.81|30.88|30.8|30.91|30.83|30.85|30.77|102
1744385270000|2025-04-11 15:27:50|30.89|30.81|30.93|30.85|30.93|30.85|30.88|30.8|32
1744385280000|2025-04-11 15:28:00|||||||||23
1744385290000|2025-04-11 15:28:10|30.9|30.82|30.87|30.79|30.9|30.82|30.87|30.79|79
1744385300000|2025-04-11 15:28:20|30.85|30.77|30.8|30.72|30.85|30.77|30.8|30.72|57
1744385310000|2025-04-11 15:28:30|30.81|30.73|30.79|30.71|30.81|30.73|30.79|30.71|74
1744385320000|2025-04-11 15:28:40|30.81|30.73|30.81|30.73|30.81|30.73|30.81|30.73|4
1744385330000|2025-04-11 15:28:50|30.79|30.71|30.79|30.71|30.79|30.71|30.79|30.71|29
1744385340000|2025-04-11 15:29:00|30.81|30.73|30.83|30.75|30.83|30.75|30.79|30.71|49
1744385350000|2025-04-11 15:29:10|30.82|30.74|30.82|30.74|30.83|30.75|30.82|30.74|43
1744385360000|2025-04-11 15:29:20|30.77|30.69|30.77|30.69|30.77|30.69|30.77|30.69|50
1744385370000|2025-04-11 15:29:30|30.8|30.72|30.82|30.74|30.82|30.74|30.8|30.72|46
1744385380000|2025-04-11 15:29:40|30.8|30.72|30.8|30.72|30.83|30.75|30.8|30.72|19
1744385390000|2025-04-11 15:29:50|30.78|30.7|30.88|30.63|30.88|30.72|30.77|30.61|50
1744385400000|2025-04-11 15:30:00|30.8|30.72|30.83|30.75|30.92|30.76|30.8|30.63|84
1744385410000|2025-04-11 15:30:10|30.88|30.8|30.9|30.82|30.9|30.82|30.88|30.8|1
1744385420000|2025-04-11 15:30:20|30.93|30.85|30.85|30.77|30.96|30.85|30.85|30.69|1
1744385430000|2025-04-11 15:30:30|30.87|30.79|30.82|30.74|30.87|30.79|30.82|30.74|1
1744385440000|2025-04-11 15:30:40|30.8|30.72|30.77|30.69|30.91|30.74|30.77|30.66|2
1744385450000|2025-04-11 15:30:50|30.8|30.72|30.77|30.69|30.88|30.72|30.77|30.63|26
1744385460000|2025-04-11 15:31:00|30.8|30.72|30.74|30.66|30.8|30.72|30.72|30.64|25
1744385470000|2025-04-11 15:31:10|30.75|30.67|30.72|30.64|30.83|30.69|30.72|30.58|6
1744385480000|2025-04-11 15:31:20|30.74|30.66|30.8|30.72|30.8|30.72|30.74|30.66|0
1744385490000|2025-04-11 15:31:30|30.79|30.71|30.76|30.68|30.81|30.73|30.76|30.68|14
1744385500000|2025-04-11 15:31:40|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|4
1744385510000|2025-04-11 15:31:50|30.85|30.77|30.84|30.76|30.92|30.77|30.84|30.67|16
1744385520000|2025-04-11 15:32:00|30.93|30.68|30.84|30.76|30.93|30.78|30.84|30.68|0
1744385530000|2025-04-11 15:32:10|30.83|30.75|30.84|30.76|30.84|30.76|30.78|30.7|6
1744385540000|2025-04-11 15:32:20|30.89|30.64|30.79|30.71|30.89|30.71|30.79|30.62|3
1744385550000|2025-04-11 15:32:30|||||||||1
1744385560000|2025-04-11 15:32:40|30.76|30.68|30.74|30.66|30.78|30.7|30.74|30.66|14
1744385570000|2025-04-11 15:32:50|30.76|30.68|30.76|30.68|30.82|30.68|30.74|30.57|6
1744385580000|2025-04-11 15:33:00|30.74|30.66|30.71|30.63|30.74|30.66|30.71|30.63|9
1744385590000|2025-04-11 15:33:10|||||||||3
1744385600000|2025-04-11 15:33:20|30.72|30.64|30.71|30.63|30.77|30.69|30.71|30.63|3
1744385610000|2025-04-11 15:33:30|30.69|30.61|30.77|30.69|30.77|30.69|30.69|30.61|3
1744385620000|2025-04-11 15:33:40|30.82|30.74|30.82|30.74|30.82|30.74|30.8|30.72|5
1744385630000|2025-04-11 15:33:50|30.8|30.72|30.79|30.71|30.83|30.75|30.79|30.71|3
1744385640000|2025-04-11 15:34:00|30.74|30.66|30.79|30.71|30.79|30.71|30.74|30.66|3
1744385650000|2025-04-11 15:34:10|30.82|30.74|30.83|30.75|30.83|30.75|30.79|30.71|3
1744385660000|2025-04-11 15:34:20|30.8|30.72|30.79|30.71|30.88|30.75|30.75|30.63|2
1744385670000|2025-04-11 15:34:30|30.8|30.72|30.8|30.72|30.8|30.72|30.8|30.72|0
1744385680000|2025-04-11 15:34:40|30.88|30.63|30.74|30.66|30.88|30.74|30.74|30.63|3
1744385690000|2025-04-11 15:34:50|30.75|30.67|30.75|30.67|30.77|30.69|30.75|30.67|0
1744385700000|2025-04-11 15:35:00|30.77|30.69|30.75|30.67|30.77|30.69|30.75|30.67|0
1744385710000|2025-04-11 15:35:10|30.77|30.69|30.79|30.71|30.8|30.72|30.77|30.69|50
1744385720000|2025-04-11 15:35:20|30.8|30.72|30.85|30.77|30.93|30.77|30.8|30.68|0
1744385730000|2025-04-11 15:35:30|30.93|30.68|30.87|30.79|30.93|30.79|30.85|30.68|0
1744385740000|2025-04-11 15:35:40|30.85|30.77|30.87|30.79|30.93|30.8|30.85|30.68|0
1744385750000|2025-04-11 15:35:50|30.85|30.77|30.87|30.79|30.88|30.8|30.85|30.77|2
1744385760000|2025-04-11 15:36:00|30.84|30.76|30.82|30.74|30.84|30.76|30.79|30.71|0
1744385770000|2025-04-11 15:36:10|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|5
1744385780000|2025-04-11 15:36:20|30.69|30.61|30.69|30.61|30.78|30.66|30.67|30.53|30
1744385790000|2025-04-11 15:36:30|30.65|30.57|30.65|30.57|30.73|30.65|30.65|30.57|10
1744385800000|2025-04-11 15:36:40|30.68|30.6|30.63|30.55|30.68|30.6|30.63|30.55|1
1744385810000|2025-04-11 15:36:50|30.58|30.5|30.58|30.5|30.58|30.5|30.53|30.45|27
1744385820000|2025-04-11 15:37:00|30.56|30.48|30.57|30.49|30.62|30.54|30.52|30.44|11
1744385830000|2025-04-11 15:37:10|30.58|30.5|30.57|30.49|30.58|30.5|30.57|30.49|1
1744385840000|2025-04-11 15:37:20|30.6|30.52|30.52|30.44|30.63|30.55|30.52|30.44|2
1744385850000|2025-04-11 15:37:30|30.57|30.49|30.5|30.42|30.57|30.49|30.47|30.39|16
1744385860000|2025-04-11 15:37:40|30.52|30.44|30.47|30.39|30.52|30.44|30.42|30.34|15
1744385870000|2025-04-11 15:37:50|30.52|30.44|30.67|30.42|30.67|30.53|30.52|30.41|4
1744385880000|2025-04-11 15:38:00|30.58|30.5|30.61|30.53|30.72|30.56|30.58|30.42|0
1744385890000|2025-04-11 15:38:10|30.63|30.55|30.63|30.55|30.66|30.58|30.61|30.53|6
1744385900000|2025-04-11 15:38:20|30.62|30.54|30.57|30.49|30.65|30.57|30.57|30.49|2
1744385910000|2025-04-11 15:38:30|30.52|30.44|30.65|30.4|30.65|30.44|30.52|30.4|1
1744385920000|2025-04-11 15:38:40|30.57|30.49|30.57|30.49|30.57|30.49|30.57|30.49|0
1744385930000|2025-04-11 15:38:50|30.56|30.48|30.57|30.49|30.57|30.49|30.56|30.48|12
1744385960000|2025-04-11 15:39:20|30.59|30.51|30.57|30.49|30.59|30.51|30.57|30.49|1
1744385970000|2025-04-11 15:39:30|30.56|30.48|30.46|30.38|30.56|30.48|30.46|30.38|4
1744385980000|2025-04-11 15:39:40|30.42|30.34|30.41|30.33|30.49|30.34|30.39|30.24|12
1744385990000|2025-04-11 15:39:50|30.39|30.31|30.32|30.24|30.39|30.31|30.32|30.24|7
1744386000000|2025-04-11 15:40:00|30.29|30.21|30.37|30.29|30.37|30.29|30.28|30.2|9
1744386010000|2025-04-11 15:40:10|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|7
1744386020000|2025-04-11 15:40:20|30.42|30.34|30.44|30.36|30.44|30.36|30.39|30.31|4
1744386030000|2025-04-11 15:40:30|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|0
1744386040000|2025-04-11 15:40:40|30.48|30.4|30.53|30.45|30.53|30.45|30.48|30.4|9
1744386050000|2025-04-11 15:40:50|30.54|30.46|30.54|30.46|30.56|30.48|30.54|30.46|4
1744386070000|2025-04-11 15:41:10|30.62|30.37|30.54|30.46|30.62|30.46|30.54|30.37|0
1744386080000|2025-04-11 15:41:20|30.62|30.37|30.59|30.51|30.67|30.51|30.54|30.37|0
1744386090000|2025-04-11 15:41:30|30.67|30.42|30.61|30.53|30.67|30.55|30.55|30.42|5
1744386100000|2025-04-11 15:41:40|30.63|30.55|30.63|30.55|30.66|30.58|30.63|30.55|0
1744386110000|2025-04-11 15:41:50|30.66|30.58|30.72|30.47|30.72|30.6|30.63|30.47|0
1744386120000|2025-04-11 15:42:00|30.63|30.55|30.58|30.5|30.71|30.55|30.58|30.42|0
1744386130000|2025-04-11 15:42:10|30.67|30.42|30.62|30.37|30.67|30.5|30.53|30.37|0
1744386140000|2025-04-11 15:42:20|30.53|30.45|30.47|30.39|30.62|30.45|30.47|30.3|13
1744386150000|2025-04-11 15:42:30|30.49|30.41|30.5|30.42|30.5|30.42|30.46|30.38|15
1744386160000|2025-04-11 15:42:40|30.53|30.45|30.43|30.35|30.64|30.45|30.43|30.35|6
1744386170000|2025-04-11 15:42:50|30.38|30.3|30.43|30.35|30.43|30.35|30.38|30.3|24
1744386180000|2025-04-11 15:43:00|30.46|30.38|30.51|30.43|30.51|30.43|30.46|30.38|3
1744386190000|2025-04-11 15:43:10|30.49|30.41|30.48|30.4|30.51|30.43|30.48|30.4|2
1744386200000|2025-04-11 15:43:20|30.44|30.36|30.46|30.38|30.46|30.38|30.43|30.35|12
1744386210000|2025-04-11 15:43:30|30.51|30.43|30.53|30.45|30.62|30.48|30.51|30.37|12
1744386220000|2025-04-11 15:43:40|30.62|30.37|30.53|30.45|30.62|30.47|30.53|30.37|0
1744386230000|2025-04-11 15:43:50|30.55|30.47|30.47|30.39|30.55|30.47|30.47|30.39|4
1744386240000|2025-04-11 15:44:00|30.55|30.3|30.47|30.39|30.55|30.42|30.42|30.3|7
1744386260000|2025-04-11 15:44:20|30.48|30.4|30.58|30.33|30.58|30.4|30.47|30.33|1
1744386270000|2025-04-11 15:44:30|30.56|30.31|30.47|30.39|30.56|30.39|30.47|30.31|0
1744386280000|2025-04-11 15:44:40|30.58|30.33|30.48|30.4|30.58|30.42|30.48|30.33|0
1744386290000|2025-04-11 15:44:50|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|0
1744386300000|2025-04-11 15:45:00|30.42|30.34|30.48|30.4|30.51|30.4|30.37|30.26|11
1744386310000|2025-04-11 15:45:10|30.43|30.35|30.43|30.35|30.45|30.37|30.43|30.35|4
1744386320000|2025-04-11 15:45:20|30.46|30.38|30.48|30.4|30.5|30.42|30.45|30.37|0
1744386330000|2025-04-11 15:45:30|30.5|30.42|30.45|30.37|30.5|30.42|30.43|30.35|1
1744386340000|2025-04-11 15:45:40|30.43|30.35|30.43|30.35|30.46|30.38|30.43|30.35|7
1744386350000|2025-04-11 15:45:50|30.47|30.39|30.5|30.42|30.5|30.42|30.47|30.39|0
1744386360000|2025-04-11 15:46:00|30.48|30.4|30.48|30.4|30.48|30.4|30.48|30.4|3
1744386370000|2025-04-11 15:46:10|30.5|30.42|30.48|30.4|30.5|30.42|30.47|30.39|0
1744386380000|2025-04-11 15:46:20|30.5|30.42|30.59|30.51|30.61|30.51|30.5|30.36|15
1744386390000|2025-04-11 15:46:30|30.6|30.52|30.57|30.49|30.64|30.56|30.57|30.49|8
1744386400000|2025-04-11 15:46:40|30.6|30.52|30.7|30.45|30.7|30.54|30.59|30.43|455
1744386410000|2025-04-11 15:46:50|30.64|30.56|30.59|30.51|30.64|30.56|30.59|30.51|7
1744386420000|2025-04-11 15:47:00|30.55|30.47|30.51|30.43|30.55|30.47|30.51|30.43|5
1744386430000|2025-04-11 15:47:10|30.46|30.38|30.45|30.37|30.47|30.39|30.45|30.37|5
1744386440000|2025-04-11 15:47:20|30.47|30.39|30.42|30.34|30.47|30.39|30.42|30.34|11
1744386450000|2025-04-11 15:47:30|30.45|30.37|30.45|30.37|30.45|30.37|30.42|30.34|0
1744386460000|2025-04-11 15:47:40|30.47|30.39|30.47|30.39|30.57|30.46|30.47|30.32|7
1744386470000|2025-04-11 15:47:50|30.44|30.36|30.5|30.25|30.52|30.36|30.44|30.25|2
1744386480000|2025-04-11 15:48:00|30.39|30.31|30.39|30.31|30.41|30.33|30.39|30.31|0
1744386490000|2025-04-11 15:48:10|30.37|30.29|30.37|30.29|30.37|30.29|30.37|30.29|0
1744386500000|2025-04-11 15:48:20|30.39|30.31|30.5|30.25|30.5|30.34|30.39|30.25|5
1744386510000|2025-04-11 15:48:30|30.42|30.34|30.39|30.31|30.5|30.34|30.37|30.23|0
1744386520000|2025-04-11 15:48:40|30.42|30.34|30.39|30.31|30.42|30.34|30.34|30.26|2
1744386530000|2025-04-11 15:48:50|30.37|30.29|30.34|30.26|30.39|30.31|30.34|30.26|10
1744386550000|2025-04-11 15:49:10|30.32|30.24|30.32|30.24|30.34|30.26|30.32|30.24|1
1744386560000|2025-04-11 15:49:20|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1744386570000|2025-04-11 15:49:30|30.34|30.26|30.45|30.37|30.48|30.37|30.34|30.23|6
1744386580000|2025-04-11 15:49:40|30.54|30.29|30.56|30.31|30.56|30.31|30.54|30.29|0
1744386590000|2025-04-11 15:49:50|30.47|30.39|30.49|30.41|30.5|30.42|30.47|30.39|7
1744386600000|2025-04-11 15:50:00|30.58|30.33|30.55|30.47|30.6|30.47|30.52|30.33|8
1744386610000|2025-04-11 15:50:10|30.6|30.35|30.49|30.41|30.63|30.46|30.49|30.35|7
1744386620000|2025-04-11 15:50:20|30.52|30.44|30.52|30.44|30.61|30.44|30.52|30.36|0
1744386630000|2025-04-11 15:50:30|30.49|30.41|30.51|30.43|30.51|30.43|30.49|30.41|16
1744386650000|2025-04-11 15:50:50|30.54|30.46|30.56|30.48|30.58|30.5|30.54|30.46|16
1744386660000|2025-04-11 15:51:00|30.58|30.5|30.59|30.51|30.59|30.51|30.57|30.49|1
1744386670000|2025-04-11 15:51:10|30.62|30.54|30.67|30.59|30.73|30.59|30.62|30.45|3
1744386680000|2025-04-11 15:51:20|30.75|30.5|30.67|30.59|30.75|30.59|30.67|30.5|0
1744386690000|2025-04-11 15:51:30|30.75|30.5|30.75|30.5|30.75|30.59|30.67|30.45|0
1744386700000|2025-04-11 15:51:40|30.67|30.59|30.69|30.61|30.69|30.61|30.67|30.59|1
1744386710000|2025-04-11 15:51:50|30.67|30.59|30.7|30.62|30.7|30.62|30.67|30.59|0
1744386720000|2025-04-11 15:52:00|30.72|30.64|30.72|30.64|30.8|30.67|30.72|30.55|0
1744386730000|2025-04-11 15:52:10|30.73|30.65|30.75|30.67|30.75|30.67|30.73|30.65|0
1744386740000|2025-04-11 15:52:20|30.74|30.66|30.72|30.64|30.74|30.66|30.72|30.64|0
1744386750000|2025-04-11 15:52:30|30.8|30.55|30.75|30.5|30.8|30.59|30.67|30.5|0
1744386760000|2025-04-11 15:52:40|30.67|30.59|30.67|30.59|30.7|30.62|30.67|30.59|0
1744386770000|2025-04-11 15:52:50|30.62|30.54|30.73|30.48|30.73|30.57|30.62|30.48|1
1744386780000|2025-04-11 15:53:00|30.71|30.46|30.59|30.51|30.71|30.54|30.57|30.45|0
1744386790000|2025-04-11 15:53:10|30.57|30.49|30.59|30.51|30.68|30.52|30.57|30.43|1
1744386800000|2025-04-11 15:53:20|30.57|30.49|30.57|30.49|30.57|30.49|30.55|30.47|0
1744386810000|2025-04-11 15:53:30|30.55|30.47|30.6|30.35|30.6|30.49|30.49|30.35|2
1744386820000|2025-04-11 15:53:40|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|0
1744386830000|2025-04-11 15:53:50|30.52|30.44|30.52|30.44|30.54|30.46|30.52|30.44|0
1744386840000|2025-04-11 15:54:00|30.54|30.46|30.7|30.45|30.7|30.51|30.54|30.43|4
1744386850000|2025-04-11 15:54:10|30.62|30.54|30.57|30.49|30.62|30.54|30.55|30.47|0
1744386860000|2025-04-11 15:54:20|30.55|30.47|30.57|30.49|30.57|30.49|30.55|30.47|0
1744386870000|2025-04-11 15:54:30|30.55|30.47|30.6|30.52|30.6|30.52|30.55|30.47|0
1744386880000|2025-04-11 15:54:40|30.57|30.49|30.55|30.47|30.57|30.49|30.55|30.47|0
1744386890000|2025-04-11 15:54:50|30.52|30.44|30.5|30.42|30.52|30.44|30.5|30.42|2
1744386900000|2025-04-11 15:55:00|30.45|30.37|30.47|30.39|30.49|30.41|30.45|30.37|2
1744386910000|2025-04-11 15:55:10|30.45|30.37|30.4|30.32|30.48|30.4|30.4|30.32|14
1744386920000|2025-04-11 15:55:20|30.45|30.37|30.42|30.34|30.45|30.37|30.41|30.33|2
1744386930000|2025-04-11 15:55:30|30.5|30.25|30.4|30.32|30.5|30.37|30.4|30.24|3
1744386940000|2025-04-11 15:55:40|30.41|30.33|30.4|30.32|30.41|30.33|30.4|30.32|2
1744386950000|2025-04-11 15:55:50|30.49|30.24|30.4|30.32|30.49|30.37|30.4|30.24|4
1744386960000|2025-04-11 15:56:00|30.41|30.33|30.43|30.35|30.54|30.4|30.4|30.24|0
1744386970000|2025-04-11 15:56:10|30.54|30.29|30.54|30.29|30.54|30.37|30.45|30.29|0
1744386980000|2025-04-11 15:56:20|30.51|30.26|30.35|30.27|30.51|30.35|30.35|30.21|0
1744386990000|2025-04-11 15:56:30|30.33|30.25|30.35|30.27|30.43|30.29|30.3|30.18|1
1744387000000|2025-04-11 15:56:40|30.37|30.29|30.35|30.27|30.48|30.32|30.35|30.23|0
1744387010000|2025-04-11 15:56:50|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1744387020000|2025-04-11 15:57:00|30.38|30.13|30.3|30.22|30.38|30.22|30.3|30.13|8
1744387030000|2025-04-11 15:57:10|30.29|30.21|30.25|30.17|30.29|30.21|30.22|30.14|19
1744387040000|2025-04-11 15:57:20|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|2
1744387050000|2025-04-11 15:57:30|30.34|30.26|30.32|30.24|30.38|30.26|30.3|30.13|1
1744387060000|2025-04-11 15:57:40|30.35|30.27|30.4|30.32|30.42|30.34|30.35|30.27|0
1744387070000|2025-04-11 15:57:50|30.42|30.34|30.39|30.31|30.53|30.37|30.39|30.23|0
1744387080000|2025-04-11 15:58:00|30.43|30.18|30.35|30.27|30.48|30.31|30.34|30.18|1
1744387090000|2025-04-11 15:58:10|30.43|30.18|30.37|30.29|30.46|30.32|30.35|30.18|2
1744387100000|2025-04-11 15:58:20|30.35|30.27|30.34|30.26|30.43|30.29|30.34|30.18|3
1744387110000|2025-04-11 15:58:30|30.43|30.18|30.37|30.29|30.43|30.29|30.34|30.18|0
1744387120000|2025-04-11 15:58:40|30.34|30.26|30.32|30.24|30.34|30.26|30.32|30.24|0
1744387140000|2025-04-11 15:59:00|30.34|30.26|30.37|30.29|30.37|30.29|30.34|30.26|1
1744387160000|2025-04-11 15:59:20|30.35|30.27|30.34|30.26|30.37|30.29|30.3|30.22|1
1744387170000|2025-04-11 15:59:30|30.43|30.18|30.43|30.18|30.45|30.2|30.43|30.18|0
1744387180000|2025-04-11 15:59:40|30.34|30.26|30.3|30.22|30.34|30.26|30.3|30.22|0
1744387190000|2025-04-11 15:59:50|30.38|30.13|30.38|30.13|30.38|30.13|30.38|30.13|12
1744387200000|2025-04-11 16:00:00|30.3|30.22|30.32|30.24|30.38|30.24|30.27|30.13|26
1744387210000|2025-04-11 16:00:10|30.3|30.22|30.35|30.27|30.37|30.29|30.3|30.22|1
1744387220000|2025-04-11 16:00:20|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1744387230000|2025-04-11 16:00:30|30.32|30.24|30.33|30.25|30.35|30.27|30.32|30.24|0
1744387240000|2025-04-11 16:00:40|30.35|30.27|30.32|30.24|30.35|30.27|30.32|30.24|0
1744387250000|2025-04-11 16:00:50|30.38|30.13|30.3|30.22|30.38|30.22|30.27|30.13|1
1744387260000|2025-04-11 16:01:00|30.27|30.19|30.3|30.22|30.3|30.22|30.27|30.19|0
1744387270000|2025-04-11 16:01:10|30.32|30.24|30.32|30.24|30.32|30.24|30.32|30.24|0
1744387280000|2025-04-11 16:01:20|30.4|30.15|30.35|30.27|30.4|30.27|30.3|30.13|1
1744387290000|2025-04-11 16:01:30|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1744387300000|2025-04-11 16:01:40|30.37|30.29|30.35|30.27|30.37|30.29|30.35|30.27|0
1744387310000|2025-04-11 16:01:50|30.37|30.29|30.53|30.28|30.53|30.34|30.37|30.28|0
1744387320000|2025-04-11 16:02:00|30.44|30.36|30.44|30.36|30.53|30.36|30.39|30.23|0
1744387330000|2025-04-11 16:02:10|30.48|30.23|30.52|30.27|30.53|30.36|30.4|30.23|0
1744387340000|2025-04-11 16:02:20|30.44|30.36|30.48|30.23|30.52|30.36|30.4|30.23|0
1744387350000|2025-04-11 16:02:30|30.44|30.36|30.48|30.23|30.53|30.36|30.44|30.23|0
1744387360000|2025-04-11 16:02:40|30.45|30.37|30.45|30.37|30.58|30.37|30.4|30.28|1
1744387370000|2025-04-11 16:02:50|30.53|30.28|30.52|30.27|30.58|30.41|30.44|30.27|0
1744387380000|2025-04-11 16:03:00|30.39|30.31|30.44|30.36|30.5|30.36|30.39|30.23|0
1744387390000|2025-04-11 16:03:10|30.53|30.28|30.58|30.33|30.58|30.36|30.42|30.23|0
1744387400000|2025-04-11 16:03:20|30.45|30.37|30.44|30.36|30.53|30.41|30.44|30.28|0
1744387410000|2025-04-11 16:03:30|30.57|30.32|30.44|30.36|30.57|30.41|30.44|30.32|0
1744387420000|2025-04-11 16:03:40|30.52|30.27|30.57|30.32|30.57|30.41|30.44|30.27|4
1744387430000|2025-04-11 16:03:50|30.49|30.41|30.57|30.32|30.57|30.41|30.44|30.27|4
1744387440000|2025-04-11 16:04:00|30.49|30.41|30.44|30.36|30.52|30.41|30.43|30.27|0
1744387450000|2025-04-11 16:04:10|30.43|30.35|30.43|30.35|30.43|30.35|30.43|30.35|0
1744387460000|2025-04-11 16:04:20|30.51|30.26|30.43|30.35|30.51|30.35|30.39|30.26|1
1744387470000|2025-04-11 16:04:30|30.38|30.3|30.33|30.25|30.38|30.3|30.33|30.25|1
1744387480000|2025-04-11 16:04:40|30.38|30.3|30.42|30.17|30.46|30.3|30.38|30.17|0
1744387490000|2025-04-11 16:04:50|30.33|30.25|30.33|30.25|30.33|30.25|30.33|30.25|0
1744387510000|2025-04-11 16:05:10|30.3|30.22|30.23|30.15|30.3|30.22|30.23|30.15|2
1744387520000|2025-04-11 16:05:20|30.2|30.12|30.18|30.1|30.23|30.15|30.18|30.1|2
1744387530000|2025-04-11 16:05:30|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|0
1744387570000|2025-04-11 16:06:10|30.18|30.1|30.15|30.07|30.18|30.1|30.15|30.07|1
1744387590000|2025-04-11 16:06:30|30.08|30|30.18|30.1|30.26|30.1|30.08|29.96|3
1744387600000|2025-04-11 16:06:40|30.17|30.09|30.21|29.96|30.21|30.09|30.12|29.96|1
1744387610000|2025-04-11 16:06:50|30.12|30.04|30.12|30.04|30.12|30.04|30.1|30.02|0
1744387620000|2025-04-11 16:07:00|30.1|30.02|30.06|29.98|30.15|30.04|30.04|29.9|1
1744387630000|2025-04-11 16:07:10|30.15|29.9|30.11|30.03|30.15|30.03|30.07|29.9|3
1744387640000|2025-04-11 16:07:20|30.14|30.06|30.2|29.95|30.2|30.06|30.11|29.95|2
1744387650000|2025-04-11 16:07:30|30.22|29.97|30.25|30|30.25|30|30.2|29.95|0
1744387660000|2025-04-11 16:07:40|30.27|30.02|30.3|30.05|30.3|30.05|30.27|30.02|1
1744387670000|2025-04-11 16:07:50|30.32|30.07|30.32|30.07|30.32|30.07|30.32|30.07|0
1744387680000|2025-04-11 16:08:00|30.3|30.05|30.24|30.16|30.35|30.18|30.24|30.05|0
1744387690000|2025-04-11 16:08:10|30.26|30.18|30.22|30.14|30.26|30.18|30.22|30.14|0
1744387700000|2025-04-11 16:08:20|30.26|30.18|30.26|30.18|30.26|30.18|30.26|30.18|0
1744387720000|2025-04-11 16:08:40|30.25|30.17|30.26|30.18|30.35|30.21|30.25|30.1|251
1744387750000|2025-04-11 16:09:10|30.31|30.23|30.41|30.16|30.41|30.23|30.31|30.15|6
1744387760000|2025-04-11 16:09:20|30.43|30.18|30.43|30.18|30.43|30.18|30.43|30.18|0
1744387770000|2025-04-11 16:09:30|30.45|30.2|30.41|30.16|30.45|30.2|30.41|30.16|0
1744387780000|2025-04-11 16:09:40|30.45|30.2|30.41|30.16|30.46|30.29|30.37|30.16|0
1744387790000|2025-04-11 16:09:50|30.32|30.24|30.41|30.16|30.41|30.24|30.32|30.16|1
1744387800000|2025-04-11 16:10:00|30.32|30.24|30.28|30.2|30.32|30.24|30.28|30.2|0
1744387810000|2025-04-11 16:10:10|30.3|30.22|30.33|30.08|30.36|30.22|30.25|30.08|2
1744387820000|2025-04-11 16:10:20|30.31|30.06|30.17|30.09|30.31|30.14|30.17|30.06|0
1744387830000|2025-04-11 16:10:30|30.15|30.07|30.2|29.95|30.2|30.07|30.12|29.95|3
1744387840000|2025-04-11 16:10:40|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|0
1744387850000|2025-04-11 16:10:50|30.12|30.04|30.07|29.99|30.21|30.04|30.07|29.91|1
1744387860000|2025-04-11 16:11:00|30.14|29.89|30.1|29.85|30.14|29.89|30.1|29.85|4
1744387870000|2025-04-11 16:11:10|30.14|29.89|30.1|29.85|30.14|29.89|30.1|29.85|0
1744387880000|2025-04-11 16:11:20|30.14|29.89|30.12|29.87|30.14|29.89|30.1|29.85|0
1744387890000|2025-04-11 16:11:30|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1744387900000|2025-04-11 16:11:40|30.19|29.94|30.2|29.95|30.2|29.95|30.19|29.94|0
1744387910000|2025-04-11 16:11:50|30.11|30.03|30.11|30.03|30.11|30.03|30.06|29.98|1
1744387920000|2025-04-11 16:12:00|30.06|29.98|30.11|30.03|30.2|30.03|30.06|29.95|4
1744387930000|2025-04-11 16:12:10|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|2
1744387940000|2025-04-11 16:12:20|30.12|30.04|30.02|29.94|30.16|30.04|30|29.83|6
1744387950000|2025-04-11 16:12:30|30|29.92|29.97|29.89|30|29.92|29.97|29.89|0
1744387960000|2025-04-11 16:12:40|29.95|29.87|29.95|29.87|29.95|29.87|29.95|29.87|0
1744387970000|2025-04-11 16:12:50|29.93|29.85|29.92|29.84|30.01|29.85|29.92|29.76|9
1744387980000|2025-04-11 16:13:00|29.95|29.87|29.97|29.89|30.02|29.94|29.95|29.87|3
1744387990000|2025-04-11 16:13:10|29.95|29.87|29.97|29.89|29.97|29.89|29.93|29.85|0
1744388000000|2025-04-11 16:13:20|29.95|29.87|30.07|29.82|30.07|29.91|29.93|29.82|3
1744388010000|2025-04-11 16:13:30|29.99|29.91|29.99|29.91|30.07|29.91|29.99|29.82|0
1744388020000|2025-04-11 16:13:40|30.04|29.96|30.1|29.85|30.12|29.96|29.99|29.82|1
1744388030000|2025-04-11 16:13:50|30.12|29.87|30.1|29.85|30.12|29.87|30.1|29.85|0
1744388040000|2025-04-11 16:14:00|30.07|29.82|29.99|29.91|30.07|29.91|29.99|29.82|0
1744388060000|2025-04-11 16:14:20|30.01|29.93|30.04|29.96|30.04|29.96|30.01|29.93|2
1744388070000|2025-04-11 16:14:30|30.05|29.97|30.04|29.96|30.06|29.98|30.04|29.96|6
1744388080000|2025-04-11 16:14:40|30.09|30.01|30.09|30.01|30.17|30.03|30.04|29.92|1
1744388090000|2025-04-11 16:14:50|30.07|29.99|30.09|30.01|30.09|30.01|30.07|29.99|0
1744388100000|2025-04-11 16:15:00|30.12|30.04|30.03|29.95|30.18|30.04|30.03|29.91|5
1744388110000|2025-04-11 16:15:10|30.12|29.87|30.1|29.85|30.13|29.98|30.02|29.85|13
1744388120000|2025-04-11 16:15:20|30.02|29.94|30.04|29.96|30.04|29.96|30.02|29.94|0
1744388130000|2025-04-11 16:15:30|30.06|29.98|30.23|29.98|30.23|29.98|30.06|29.93|5
1744388140000|2025-04-11 16:15:40|30.25|30|30.23|29.98|30.28|30.03|30.23|29.98|0
1744388150000|2025-04-11 16:15:50|30.18|29.93|30.26|29.96|30.28|29.98|30.18|29.93|3
1744388160000|2025-04-11 16:16:00|30.22|29.92|30.22|29.92|30.26|29.96|30.22|29.92|0
1744388190000|2025-04-11 16:16:30|30.21|29.91|30.1|29.85|30.21|29.91|30.1|29.85|6
1744388200000|2025-04-11 16:16:40|30.15|29.9|30|29.92|30.15|29.92|30|29.85|2
1744388210000|2025-04-11 16:16:50|29.98|29.9|29.92|29.84|29.98|29.9|29.92|29.84|2
1744388220000|2025-04-11 16:17:00|29.9|29.82|29.98|29.9|30.03|29.9|29.9|29.74|0
1744388230000|2025-04-11 16:17:10|30.04|29.79|29.93|29.85|30.06|29.9|29.93|29.79|10
1744388240000|2025-04-11 16:17:20|29.92|29.84|29.92|29.84|29.92|29.84|29.92|29.84|2
1744388250000|2025-04-11 16:17:30|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1744388260000|2025-04-11 16:17:40|29.92|29.84|29.89|29.81|29.97|29.84|29.89|29.72|14
1744388270000|2025-04-11 16:17:50|30.02|29.77|30.02|29.77|30.02|29.77|30.02|29.77|4
1744388280000|2025-04-11 16:18:00|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1744388300000|2025-04-11 16:18:20|29.91|29.83|29.96|29.88|29.96|29.88|29.91|29.83|0
1744388310000|2025-04-11 16:18:30|29.98|29.9|29.96|29.88|29.98|29.9|29.96|29.88|1
1744388320000|2025-04-11 16:18:40|29.98|29.9|29.98|29.9|30.1|29.92|29.98|29.85|8
1744388330000|2025-04-11 16:18:50|29.97|29.89|30.1|29.85|30.1|29.91|29.97|29.8|26
1744388340000|2025-04-11 16:19:00|29.99|29.91|30.02|29.77|30.07|29.93|29.97|29.77|24
1744388350000|2025-04-11 16:19:10|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1744388360000|2025-04-11 16:19:20|29.96|29.88|30.07|29.82|30.07|29.88|29.96|29.82|0
1744388380000|2025-04-11 16:19:40|29.98|29.9|29.98|29.9|29.98|29.9|29.98|29.9|8
1744388410000|2025-04-11 16:20:10|30|29.92|29.97|29.89|30.02|29.94|29.97|29.89|4
1744388430000|2025-04-11 16:20:30|29.99|29.91|29.99|29.91|30|29.92|29.97|29.89|7
1744388440000|2025-04-11 16:20:40|30.03|29.95|29.99|29.91|30.04|29.96|29.99|29.91|12
1744388450000|2025-04-11 16:20:50|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|2
1744388470000|2025-04-11 16:21:10|29.94|29.86|29.96|29.88|29.96|29.88|29.94|29.86|0
1744388480000|2025-04-11 16:21:20|29.98|29.9|30.04|29.96|30.04|29.96|29.98|29.9|6
1744388490000|2025-04-11 16:21:30|30.06|29.98|30.12|30.04|30.21|30.04|30.06|29.96|7
1744388500000|2025-04-11 16:21:40|30.21|29.96|30.21|29.96|30.21|29.96|30.21|29.96|2
1744388520000|2025-04-11 16:22:00|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|0
1744388530000|2025-04-11 16:22:10|30.16|29.91|30.16|29.91|30.16|29.91|30.16|29.91|1
1744388560000|2025-04-11 16:22:40|30.19|29.94|30.13|30.05|30.19|30.05|30.13|29.94|0
1744388570000|2025-04-11 16:22:50|30.22|29.97|30.18|30.1|30.22|30.1|30.18|29.97|0
1744388580000|2025-04-11 16:23:00|30.16|30.08|30.12|29.87|30.23|30.09|30.12|29.87|2
1744388590000|2025-04-11 16:23:10|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|0
1744388600000|2025-04-11 16:23:20|30.12|29.87|30.12|29.87|30.12|29.87|30.12|29.87|0
1744388610000|2025-04-11 16:23:30|30.14|29.89|29.98|29.9|30.14|29.9|29.98|29.82|7
1744388620000|2025-04-11 16:23:40|30.01|29.93|29.98|29.9|30.01|29.93|29.98|29.9|0
1744388630000|2025-04-11 16:23:50|30.02|29.77|30.06|29.81|30.06|29.81|30.02|29.77|45
1744388640000|2025-04-11 16:24:00|29.97|29.89|30.05|29.8|30.05|29.89|29.96|29.8|101
1744388650000|2025-04-11 16:24:10|29.96|29.88|29.95|29.87|30.07|29.91|29.95|29.79|126
1744388660000|2025-04-11 16:24:20|30.03|29.78|30|29.92|30.05|29.94|29.94|29.78|36
1744388670000|2025-04-11 16:24:30|30.02|29.94|30.12|29.87|30.12|29.94|30|29.85|68
1744388680000|2025-04-11 16:24:40|30.14|29.89|30.16|29.91|30.16|29.99|30.04|29.87|136
1744388690000|2025-04-11 16:24:50|30.09|30.01|30.14|30.06|30.14|30.06|30.09|30.01|78
1744388700000|2025-04-11 16:25:00|30.11|30.03|30.11|30.03|30.13|30.05|30.09|30.01|34
1744388710000|2025-04-11 16:25:10|30.12|30.04|30.14|30.06|30.17|30.09|30.12|30.04|34
1744388720000|2025-04-11 16:25:20|||||||||1
1744388730000|2025-04-11 16:25:30|30.17|30.09|30.19|30.11|30.19|30.11|30.17|30.09|4
1744388740000|2025-04-11 16:25:40|30.28|30.03|30.28|30.03|30.28|30.15|30.2|30.03|50
1744388750000|2025-04-11 16:25:50|30.2|30.12|30.2|30.12|30.2|30.12|30.2|30.12|47
1744388760000|2025-04-11 16:26:00|30.17|30.09|30.15|30.07|30.17|30.09|30.15|30.07|53
1744388770000|2025-04-11 16:26:10|30.2|30.12|30.38|30.13|30.38|30.2|30.2|30.08|112
1744388780000|2025-04-11 16:26:20|||||||||25
1744388790000|2025-04-11 16:26:30|30.29|30.21|30.29|30.21|30.38|30.21|30.29|30.12|2
1744388800000|2025-04-11 16:26:40|30.37|30.12|30.26|30.18|30.37|30.18|30.23|30.06|2
1744388810000|2025-04-11 16:26:50|30.37|30.12|30.37|30.12|30.37|30.12|30.37|30.12|0
1744388820000|2025-04-11 16:27:00|30.36|30.11|30.32|30.07|30.36|30.11|30.31|30.06|1
1744388830000|2025-04-11 16:27:10|30.23|30.15|30.32|30.07|30.32|30.15|30.23|30.07|0
1744388840000|2025-04-11 16:27:20|30.23|30.15|30.23|30.15|30.32|30.18|30.23|30.07|0
1744388860000|2025-04-11 16:27:40|30.25|30.17|30.23|30.15|30.25|30.17|30.23|30.15|0
1744388870000|2025-04-11 16:27:50|30.31|30.06|30.31|30.06|30.31|30.06|30.31|30.06|0
1744388880000|2025-04-11 16:28:00|30.18|30.1|30.12|30.04|30.26|30.1|30.12|29.95|0
1744388890000|2025-04-11 16:28:10|30.2|29.95|30.21|29.96|30.21|29.96|30.2|29.95|0
1744388900000|2025-04-11 16:28:20|30.23|29.98|30.25|30|30.28|30.11|30.17|29.98|0
1744388910000|2025-04-11 16:28:30|30.2|29.95|30.2|29.95|30.2|30.04|30.12|29.95|0
1744388920000|2025-04-11 16:28:40|30.19|29.94|30.18|29.93|30.19|30.05|30.08|29.89|11
1744388930000|2025-04-11 16:28:50|30.09|30.01|30.18|29.93|30.18|30.01|30.09|29.93|0
1744388940000|2025-04-11 16:29:00|30.19|29.94|30.24|29.99|30.24|30.07|30.13|29.94|0
1744388950000|2025-04-11 16:29:10|30.15|30.07|30.27|30.02|30.27|30.07|30.15|29.99|0
1744388960000|2025-04-11 16:29:20|30.29|30.04|30.29|30.04|30.29|30.04|30.29|30.04|0
1744389000000|2025-04-11 16:30:00|30.2|30.12|30.24|29.99|30.29|30.12|30.2|29.99|0
1744389010000|2025-04-11 16:30:10|30.16|30.08|30.24|29.99|30.24|30.08|30.16|29.99|0
1744389030000|2025-04-11 16:30:30|30.19|29.94|30.19|29.94|30.19|29.94|30.19|29.94|0
1744389040000|2025-04-11 16:30:40|30.18|29.93|30.14|29.89|30.18|29.97|30.05|29.89|1
1744389050000|2025-04-11 16:30:50|30.05|29.97|30.08|29.83|30.13|29.97|30.05|29.83|0
1744389070000|2025-04-11 16:31:10|29.99|29.91|30.08|29.83|30.08|29.91|29.99|29.83|0
1744389080000|2025-04-11 16:31:20|29.99|29.91|29.98|29.73|30.03|29.91|29.98|29.73|0
1744389100000|2025-04-11 16:31:40|30.01|29.76|30.03|29.78|30.06|29.81|29.99|29.74|0
1744389130000|2025-04-11 16:32:10|30.01|29.76|30.03|29.78|30.03|29.78|30.01|29.76|0
1744389160000|2025-04-11 16:32:40|29.94|29.86|29.94|29.86|30.03|29.86|29.94|29.78|0
1744389180000|2025-04-11 16:33:00|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|0
1744389190000|2025-04-11 16:33:10|29.94|29.86|29.99|29.74|30.03|29.86|29.94|29.74|2
1744389200000|2025-04-11 16:33:20|29.9|29.82|29.9|29.82|29.99|29.82|29.9|29.74|0
1744389210000|2025-04-11 16:33:30|29.99|29.74|29.9|29.82|29.99|29.82|29.88|29.74|0
1744389220000|2025-04-11 16:33:40|29.88|29.8|29.83|29.75|29.88|29.8|29.83|29.75|0
1744389230000|2025-04-11 16:33:50|29.85|29.77|29.85|29.77|29.85|29.77|29.85|29.77|1
1744389240000|2025-04-11 16:34:00|29.83|29.75|29.92|29.67|29.92|29.76|29.81|29.65|34
1744389250000|2025-04-11 16:34:10|29.9|29.65|29.88|29.63|29.9|29.65|29.88|29.63|0
1744389260000|2025-04-11 16:34:20|29.82|29.74|29.98|29.73|30|29.74|29.82|29.65|0
1744389290000|2025-04-11 16:34:50|29.93|29.68|29.85|29.77|29.93|29.77|29.85|29.68|0
1744389300000|2025-04-11 16:35:00|29.95|29.7|29.93|29.68|29.95|29.79|29.85|29.68|0
1744389310000|2025-04-11 16:35:10|29.84|29.76|29.88|29.63|29.9|29.76|29.84|29.63|0
1744389320000|2025-04-11 16:35:20|29.79|29.71|29.85|29.6|29.89|29.73|29.79|29.6|61
1744389330000|2025-04-11 16:35:30|29.77|29.69|29.81|29.56|29.88|29.69|29.73|29.56|14
1744389340000|2025-04-11 16:35:40|29.79|29.54|29.79|29.54|29.81|29.56|29.79|29.54|0
1744389350000|2025-04-11 16:35:50|29.81|29.56|29.73|29.65|29.81|29.67|29.73|29.54|1
1744389360000|2025-04-11 16:36:00|29.71|29.63|29.69|29.61|29.71|29.63|29.69|29.61|15
1744389370000|2025-04-11 16:36:10|29.77|29.52|29.68|29.6|29.77|29.6|29.68|29.52|0
1744389380000|2025-04-11 16:36:20|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1744389390000|2025-04-11 16:36:30|29.78|29.53|29.8|29.55|29.82|29.57|29.78|29.53|109
1744389400000|2025-04-11 16:36:40|29.78|29.53|29.69|29.61|29.78|29.61|29.69|29.53|0
1744389410000|2025-04-11 16:36:50|29.8|29.55|29.67|29.59|29.8|29.64|29.67|29.55|0
1744389420000|2025-04-11 16:37:00|29.66|29.58|29.72|29.47|29.74|29.58|29.66|29.47|115
1744389430000|2025-04-11 16:37:10|29.74|29.49|29.7|29.45|29.74|29.55|29.63|29.45|2
1744389440000|2025-04-11 16:37:20|29.61|29.53|29.52|29.44|29.65|29.53|29.52|29.38|0
1744389450000|2025-04-11 16:37:30|29.54|29.46|29.49|29.41|29.58|29.46|29.47|29.3|0
1744389460000|2025-04-11 16:37:40|29.54|29.46|29.49|29.41|29.54|29.46|29.49|29.41|1
1744389470000|2025-04-11 16:37:50|29.47|29.39|29.42|29.34|29.47|29.39|29.42|29.34|0
1744389480000|2025-04-11 16:38:00|29.48|29.4|29.63|29.38|29.63|29.45|29.48|29.38|3
1744389490000|2025-04-11 16:38:10|29.54|29.46|29.51|29.43|29.61|29.46|29.51|29.35|122
1744389500000|2025-04-11 16:38:20|29.59|29.34|29.54|29.29|29.59|29.34|29.54|29.29|1
1744389510000|2025-04-11 16:38:30|29.56|29.31|29.54|29.29|29.58|29.33|29.51|29.26|0
1744389520000|2025-04-11 16:38:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1744389530000|2025-04-11 16:38:50|29.47|29.22|29.48|29.23|29.49|29.24|29.47|29.22|0
1744389540000|2025-04-11 16:39:00|29.46|29.21|29.32|29.24|29.48|29.27|29.32|29.18|0
1744389550000|2025-04-11 16:39:10|29.43|29.18|29.3|29.22|29.43|29.26|29.3|29.15|20
1744389560000|2025-04-11 16:39:20|29.4|29.15|29.43|29.18|29.43|29.27|29.34|29.15|3
1744389570000|2025-04-11 16:39:30|29.41|29.16|29.43|29.18|29.43|29.27|29.35|29.16|0
1744389580000|2025-04-11 16:39:40|29.35|29.27|29.33|29.25|29.35|29.27|29.33|29.25|0
1744389590000|2025-04-11 16:39:50|29.35|29.27|29.43|29.18|29.43|29.27|29.34|29.18|9
1744389600000|2025-04-11 16:40:00|29.34|29.26|29.39|29.31|29.43|29.31|29.34|29.18|50
1744389610000|2025-04-11 16:40:10|29.35|29.27|29.44|29.19|29.44|29.27|29.32|29.18|59
1744389620000|2025-04-11 16:40:20|29.49|29.22|29.47|29.22|29.49|29.22|29.43|29.18|4
1744389630000|2025-04-11 16:40:30|29.45|29.2|29.29|29.21|29.45|29.25|29.29|29.12|0
1744389640000|2025-04-11 16:40:40|29.31|29.23|29.49|29.24|29.49|29.28|29.31|29.15|116
1744389650000|2025-04-11 16:40:50|29.46|29.21|29.45|29.37|29.54|29.37|29.4|29.21|0
1744389660000|2025-04-11 16:41:00|29.56|29.31|29.48|29.4|29.56|29.4|29.48|29.31|0
1744389670000|2025-04-11 16:41:10|29.58|29.33|29.5|29.42|29.58|29.42|29.5|29.33|11
1744389680000|2025-04-11 16:41:20|29.58|29.33|29.63|29.38|29.63|29.38|29.58|29.33|0
1744389690000|2025-04-11 16:41:30|29.64|29.39|29.64|29.39|29.64|29.39|29.64|29.39|0
1744389700000|2025-04-11 16:41:40|29.69|29.44|29.69|29.44|29.69|29.44|29.66|29.41|0
1744389710000|2025-04-11 16:41:50|||||||||1
1744389720000|2025-04-11 16:42:00|29.56|29.48|29.51|29.43|29.65|29.5|29.51|29.39|1
1744389730000|2025-04-11 16:42:10|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|2
1744389750000|2025-04-11 16:42:30|29.51|29.43|29.51|29.43|29.51|29.43|29.47|29.39|0
1744389760000|2025-04-11 16:42:40|29.6|29.35|29.52|29.44|29.62|29.45|29.52|29.35|97
1744389770000|2025-04-11 16:42:50|29.61|29.36|29.61|29.36|29.64|29.36|29.61|29.34|0
1744389780000|2025-04-11 16:43:00|29.6|29.35|29.67|29.42|29.67|29.51|29.56|29.35|102
1744389790000|2025-04-11 16:43:10|29.56|29.48|29.66|29.41|29.71|29.48|29.56|29.41|0
1744389800000|2025-04-11 16:43:20|29.69|29.44|29.64|29.39|29.69|29.44|29.64|29.39|0
1744389810000|2025-04-11 16:43:30|29.63|29.38|29.59|29.34|29.63|29.38|29.59|29.31|2
1744389820000|2025-04-11 16:43:40|29.61|29.31|29.58|29.33|29.61|29.34|29.58|29.31|1
1744389830000|2025-04-11 16:43:50|29.59|29.34|29.59|29.34|29.59|29.34|29.58|29.33|0
1744389840000|2025-04-11 16:44:00|29.63|29.38|29.62|29.37|29.63|29.46|29.52|29.37|1
1744389850000|2025-04-11 16:44:10|29.54|29.46|29.57|29.32|29.63|29.46|29.54|29.32|0
1744389860000|2025-04-11 16:44:20|29.49|29.41|29.53|29.45|29.57|29.45|29.49|29.32|2
1744389870000|2025-04-11 16:44:30|29.61|29.36|29.57|29.32|29.62|29.46|29.53|29.32|0
1744389880000|2025-04-11 16:44:40|||||||||1
1744389890000|2025-04-11 16:44:50|29.61|29.36|29.53|29.45|29.61|29.45|29.53|29.36|0
1744389900000|2025-04-11 16:45:00|29.61|29.36|29.56|29.48|29.64|29.5|29.53|29.36|0
1744389910000|2025-04-11 16:45:10|29.58|29.5|29.62|29.37|29.62|29.5|29.53|29.37|3
1744389920000|2025-04-11 16:45:20|29.64|29.39|29.62|29.37|29.64|29.39|29.62|29.37|0
1744389930000|2025-04-11 16:45:30|29.66|29.41|29.58|29.5|29.66|29.5|29.58|29.41|1
1744389940000|2025-04-11 16:45:40|29.6|29.52|29.59|29.51|29.61|29.53|29.58|29.5|0
1744389950000|2025-04-11 16:45:50|29.63|29.55|29.64|29.56|29.72|29.59|29.62|29.47|2
1744389960000|2025-04-11 16:46:00|29.62|29.54|29.64|29.56|29.67|29.59|29.62|29.54|0
1744389970000|2025-04-11 16:46:10|29.67|29.59|29.78|29.53|29.78|29.62|29.67|29.53|1
1744389990000|2025-04-11 16:46:30|||||||||1
1744390000000|2025-04-11 16:46:40|29.73|29.48|29.73|29.48|29.73|29.57|29.65|29.48|0
1744390010000|2025-04-11 16:46:50|29.65|29.57|29.65|29.57|29.73|29.57|29.65|29.48|0
1744390020000|2025-04-11 16:47:00|29.67|29.59|29.69|29.44|29.73|29.59|29.62|29.44|1
1744390030000|2025-04-11 16:47:10|29.71|29.46|29.7|29.45|29.73|29.48|29.7|29.45|0
1744390040000|2025-04-11 16:47:20|29.68|29.43|29.67|29.42|29.68|29.51|29.59|29.42|0
1744390050000|2025-04-11 16:47:30|29.63|29.38|29.6|29.35|29.63|29.38|29.6|29.35|1
1744390060000|2025-04-11 16:47:40|29.55|29.3|29.55|29.3|29.55|29.38|29.46|29.3|0
1744390070000|2025-04-11 16:47:50|29.5|29.25|29.52|29.27|29.52|29.36|29.41|29.25|4
1744390080000|2025-04-11 16:48:00|29.44|29.36|29.44|29.36|29.52|29.36|29.43|29.27|2
1744390090000|2025-04-11 16:48:10|29.52|29.27|29.4|29.32|29.52|29.36|29.38|29.21|2
1744390100000|2025-04-11 16:48:20|29.37|29.29|29.39|29.31|29.46|29.31|29.37|29.21|3
1744390110000|2025-04-11 16:48:30|29.37|29.29|29.44|29.19|29.46|29.3|29.37|29.19|49
1744390120000|2025-04-11 16:48:40|29.43|29.18|29.39|29.14|29.43|29.18|29.39|29.14|0
1744390130000|2025-04-11 16:48:50|29.37|29.12|29.39|29.14|29.42|29.25|29.33|29.12|0
1744390140000|2025-04-11 16:49:00|29.34|29.09|29.3|29.05|29.37|29.12|29.3|29.05|0
1744390150000|2025-04-11 16:49:10|29.34|29.09|29.11|29.03|29.34|29.09|29.11|28.95|5
1744390160000|2025-04-11 16:49:20|29.09|29.01|29.13|29.05|29.21|29.07|29.06|28.94|101
1744390170000|2025-04-11 16:49:30|29.21|28.96|29.16|29.08|29.23|29.09|29.12|28.96|51
1744390180000|2025-04-11 16:49:40|29.17|29.09|29.2|28.95|29.21|29.09|29.14|28.95|1
1744390190000|2025-04-11 16:49:50|29.12|29.04|29.11|29.03|29.21|29.04|29.11|28.96|0
1744390200000|2025-04-11 16:50:00|29.09|29.01|29.15|28.9|29.15|29.03|29.05|28.9|0
1744390210000|2025-04-11 16:50:10|29.07|28.99|29.2|28.95|29.2|28.99|29.07|28.91|0
1744390220000|2025-04-11 16:50:20|29.23|28.98|29.25|29|29.25|29|29.23|28.98|0
1744390230000|2025-04-11 16:50:30|29.16|29.08|29.25|29|29.25|29.09|29.16|29|0
1744390240000|2025-04-11 16:50:40|29.17|29.09|29.25|29|29.25|29.09|29.16|28.98|1
1744390250000|2025-04-11 16:50:50|29.16|29.08|29.12|29.04|29.22|29.08|29.11|28.95|1
1744390260000|2025-04-11 16:51:00|29.2|28.95|29.16|28.91|29.2|29.04|29.05|28.91|0
1744390270000|2025-04-11 16:51:10|29.07|28.99|29.07|28.99|29.16|28.99|29.07|28.91|0
1744390280000|2025-04-11 16:51:20|29.16|28.91|29.17|29.09|29.21|29.09|29.13|28.91|0
1744390290000|2025-04-11 16:51:30|29.26|29.01|29.17|29.09|29.26|29.09|29.17|29.01|0
1744390300000|2025-04-11 16:51:40|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|0
1744390310000|2025-04-11 16:51:50|29.18|29.1|29.15|29.07|29.2|29.12|29.15|29.07|0
1744390320000|2025-04-11 16:52:00|29.17|29.09|29.26|29.01|29.31|29.14|29.17|29.01|52
1744390330000|2025-04-11 16:52:10|29.17|29.09|29.25|29|29.26|29.09|29.17|29|0
1744390340000|2025-04-11 16:52:20|29.21|28.96|29.21|28.96|29.21|29.04|29.1|28.93|0
1744390350000|2025-04-11 16:52:30|29.18|28.93|29.16|28.91|29.18|29.02|29.09|28.91|0
1744390360000|2025-04-11 16:52:40|29.07|28.99|29.05|28.97|29.16|28.99|29.05|28.91|0
1744390370000|2025-04-11 16:52:50|29.16|28.91|29.07|28.99|29.16|28.99|29.07|28.91|0
1744390390000|2025-04-11 16:53:10|29.21|28.96|29.11|29.03|29.21|29.04|29.09|28.93|0
1744390400000|2025-04-11 16:53:20|29.2|28.95|29.15|28.9|29.21|29.03|29.11|28.9|7
1744390410000|2025-04-11 16:53:30|29.06|28.98|29.11|29.03|29.2|29.03|29.06|28.95|0
1744390420000|2025-04-11 16:53:40|29.2|28.95|29.22|28.97|29.25|29.03|29.11|28.95|0
1744390430000|2025-04-11 16:53:50|29.2|28.95|29.28|29.03|29.3|29.06|29.14|28.95|0
1744390440000|2025-04-11 16:54:00|29.3|29.05|29.28|29.03|29.3|29.05|29.28|29.03|0
1744390450000|2025-04-11 16:54:10|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|0
1744390480000|2025-04-11 16:54:40|29.21|29.13|29.3|29.05|29.3|29.13|29.2|29.05|0
1744390500000|2025-04-11 16:55:00|29.32|29.07|29.32|29.07|29.32|29.07|29.32|29.07|15
1744390510000|2025-04-11 16:55:10|29.29|29.21|29.42|29.17|29.42|29.26|29.29|29.17|1
1744390520000|2025-04-11 16:55:20|29.38|29.13|29.37|29.12|29.4|29.21|29.29|29.12|0
1744390530000|2025-04-11 16:55:30|29.29|29.21|29.38|29.13|29.38|29.21|29.26|29.1|0
1744390540000|2025-04-11 16:55:40|29.37|29.12|29.37|29.12|29.37|29.12|29.35|29.1|0
1744390550000|2025-04-11 16:55:50|29.35|29.1|29.37|29.12|29.37|29.12|29.35|29.1|0
1744390560000|2025-04-11 16:56:00|29.35|29.1|29.33|29.08|29.35|29.14|29.22|29.05|0
1744390570000|2025-04-11 16:56:10|29.25|29.17|29.37|29.12|29.37|29.21|29.22|29.05|25
1744390580000|2025-04-11 16:56:20|29.29|29.21|29.3|29.22|29.38|29.25|29.28|29.12|27
1744390590000|2025-04-11 16:56:30|29.33|29.25|29.42|29.17|29.42|29.25|29.32|29.17|0
1744390600000|2025-04-11 16:56:40|29.47|29.22|29.47|29.22|29.47|29.22|29.45|29.2|0
1744390630000|2025-04-11 16:57:10|29.46|29.21|29.42|29.17|29.46|29.21|29.42|29.17|0
1744390640000|2025-04-11 16:57:20|29.37|29.12|29.29|29.21|29.37|29.21|29.29|29.12|0
1744390650000|2025-04-11 16:57:30|29.37|29.12|29.37|29.12|29.37|29.21|29.29|29.12|0
1744390670000|2025-04-11 16:57:50|29.35|29.1|29.25|29|29.37|29.12|29.17|29|0
1744390680000|2025-04-11 16:58:00|29.17|29.09|29.32|29.07|29.32|29.11|29.17|29.03|0
1744390690000|2025-04-11 16:58:10|29.3|29.05|29.32|29.07|29.32|29.07|29.3|29.05|0
1744390700000|2025-04-11 16:58:20|29.28|29.03|29.27|29.02|29.28|29.11|29.19|29.02|0
1744390710000|2025-04-11 16:58:30|29.19|29.11|29.27|29.02|29.27|29.11|29.19|29.02|2
1744390720000|2025-04-11 16:58:40|29.19|29.11|29.32|29.07|29.32|29.15|29.18|29.02|0
1744390730000|2025-04-11 16:58:50|29.34|29.09|29.36|29.11|29.36|29.11|29.34|29.09|0
1744390740000|2025-04-11 16:59:00|29.39|29.09|29.38|29.13|29.42|29.21|29.29|29.09|0
1744390750000|2025-04-11 16:59:10|29.28|29.2|29.29|29.21|29.38|29.21|29.28|29.12|27
1744390760000|2025-04-11 16:59:20|29.38|29.13|29.39|29.14|29.42|29.25|29.32|29.13|2
1744390770000|2025-04-11 16:59:30|29.3|29.22|29.32|29.24|29.42|29.25|29.3|29.14|27
1744390780000|2025-04-11 16:59:40|29.3|29.22|29.32|29.24|29.32|29.24|29.3|29.22|0
1744390790000|2025-04-11 16:59:50|29.31|29.23|29.29|29.21|29.4|29.23|29.29|29.13|4
1744390800000|2025-04-11 17:00:00|29.28|29.2|29.34|29.09|29.38|29.22|29.27|29.09|1
1744390810000|2025-04-11 17:00:10|29.35|29.1|29.27|29.19|29.35|29.19|29.27|29.1|0
1744390830000|2025-04-11 17:00:30|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1744390840000|2025-04-11 17:00:40|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|0
1744390850000|2025-04-11 17:00:50|29.32|29.24|29.37|29.29|29.41|29.29|29.32|29.16|0
1744390860000|2025-04-11 17:01:00|29.43|29.35|29.56|29.31|29.58|29.4|29.43|29.28|25
1744390870000|2025-04-11 17:01:10|29.48|29.4|29.62|29.37|29.62|29.45|29.48|29.31|1
1744390880000|2025-04-11 17:01:20|29.61|29.36|29.59|29.34|29.61|29.36|29.57|29.32|0
1744390890000|2025-04-11 17:01:30|29.57|29.32|29.61|29.36|29.61|29.36|29.57|29.32|0
1744390900000|2025-04-11 17:01:40|29.66|29.41|29.62|29.37|29.66|29.44|29.48|29.36|5
1744390910000|2025-04-11 17:01:50|29.61|29.36|29.47|29.39|29.61|29.44|29.47|29.33|1
1744390920000|2025-04-11 17:02:00|29.55|29.3|29.52|29.27|29.55|29.36|29.44|29.27|0
1744390930000|2025-04-11 17:02:10|29.5|29.25|29.47|29.22|29.5|29.33|29.41|29.2|0
1744390940000|2025-04-11 17:02:20|29.45|29.2|29.45|29.2|29.45|29.2|29.45|29.2|0
1744390950000|2025-04-11 17:02:30|29.32|29.24|29.4|29.15|29.4|29.24|29.32|29.15|0
1744390970000|2025-04-11 17:02:50|29.31|29.23|29.39|29.14|29.4|29.23|29.31|29.14|0
1744390980000|2025-04-11 17:03:00|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1744390990000|2025-04-11 17:03:10|29.32|29.07|29.23|29.15|29.35|29.17|29.23|29.07|0
1744391000000|2025-04-11 17:03:20|29.35|29.1|29.34|29.09|29.35|29.17|29.23|29.07|25
1744391020000|2025-04-11 17:03:40|29.23|29.15|29.2|29.12|29.34|29.15|29.2|29.09|4
1744391030000|2025-04-11 17:03:50|29.29|29.04|29.29|29.04|29.32|29.18|29.21|29.04|22
1744391040000|2025-04-11 17:04:00|29.32|29.07|29.34|29.09|29.34|29.18|29.23|29.07|0
1744391050000|2025-04-11 17:04:10|29.26|29.18|29.34|29.09|29.34|29.18|29.26|29.09|0
1744391060000|2025-04-11 17:04:20|29.23|29.15|29.32|29.07|29.32|29.18|29.22|29.02|3
1744391070000|2025-04-11 17:04:30|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1744391080000|2025-04-11 17:04:40|29.26|29.18|29.31|29.23|29.4|29.23|29.26|29.15|0
1744391090000|2025-04-11 17:04:50|29.39|29.14|29.45|29.2|29.45|29.31|29.32|29.12|0
1744391100000|2025-04-11 17:05:00|29.47|29.22|29.55|29.3|29.55|29.38|29.41|29.22|0
1744391110000|2025-04-11 17:05:10|29.52|29.27|29.55|29.3|29.55|29.3|29.52|29.27|0
1744391120000|2025-04-11 17:05:20|29.47|29.39|29.53|29.28|29.55|29.39|29.47|29.28|0
1744391130000|2025-04-11 17:05:30|29.55|29.3|29.55|29.3|29.55|29.3|29.53|29.28|0
1744391140000|2025-04-11 17:05:40|29.49|29.41|29.55|29.3|29.55|29.41|29.47|29.3|0
1744391150000|2025-04-11 17:05:50|29.53|29.28|29.56|29.31|29.6|29.35|29.53|29.28|0
1744391160000|2025-04-11 17:06:00|29.55|29.3|29.45|29.2|29.55|29.32|29.4|29.2|0
1744391170000|2025-04-11 17:06:10|29.41|29.16|29.38|29.13|29.45|29.2|29.38|29.13|0
1744391180000|2025-04-11 17:06:20|29.4|29.15|29.4|29.15|29.4|29.15|29.4|29.15|0
1744391190000|2025-04-11 17:06:30|29.32|29.24|29.45|29.2|29.45|29.24|29.32|29.15|0
1744391210000|2025-04-11 17:06:50|29.43|29.18|29.45|29.2|29.45|29.2|29.43|29.18|0
1744391220000|2025-04-11 17:07:00|29.36|29.28|29.43|29.18|29.45|29.28|29.34|29.18|0
1744391240000|2025-04-11 17:07:20|29.45|29.2|29.39|29.31|29.45|29.36|29.37|29.2|0
1744391250000|2025-04-11 17:07:30|29.41|29.33|29.41|29.33|29.41|29.33|29.39|29.31|0
1744391260000|2025-04-11 17:07:40|29.36|29.28|29.41|29.33|29.41|29.33|29.36|29.28|1
1744391270000|2025-04-11 17:07:50|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1744391280000|2025-04-11 17:08:00|29.42|29.34|29.47|29.39|29.55|29.39|29.42|29.3|3
1744391290000|2025-04-11 17:08:10|29.45|29.37|29.55|29.3|29.55|29.4|29.45|29.28|4
1744391310000|2025-04-11 17:08:30|29.46|29.38|29.5|29.42|29.59|29.42|29.46|29.3|5
1744391320000|2025-04-11 17:08:40|29.61|29.31|29.64|29.39|29.64|29.41|29.49|29.31|0
1744391330000|2025-04-11 17:08:50|29.59|29.51|29.56|29.48|29.66|29.51|29.54|29.38|11
1744391340000|2025-04-11 17:09:00|29.57|29.49|29.55|29.47|29.68|29.51|29.55|29.38|1
1744391350000|2025-04-11 17:09:10|29.57|29.49|29.59|29.51|29.59|29.51|29.57|29.49|0
1744391360000|2025-04-11 17:09:20|29.68|29.43|29.63|29.38|29.68|29.46|29.54|29.38|0
1744391380000|2025-04-11 17:09:40|29.54|29.46|29.55|29.47|29.63|29.48|29.51|29.37|4
1744391390000|2025-04-11 17:09:50|29.56|29.48|29.6|29.52|29.62|29.54|29.56|29.48|16
1744391400000|2025-04-11 17:10:00|29.63|29.55|29.58|29.5|29.63|29.55|29.58|29.5|10
1744391410000|2025-04-11 17:10:10|29.59|29.51|29.68|29.6|29.75|29.6|29.58|29.43|8
1744391420000|2025-04-11 17:10:20|29.7|29.62|29.65|29.57|29.7|29.62|29.65|29.57|5
1744391430000|2025-04-11 17:10:30|29.68|29.6|29.79|29.54|29.79|29.6|29.65|29.49|1
1744391440000|2025-04-11 17:10:40|29.71|29.63|29.74|29.49|29.79|29.63|29.66|29.49|0
1744391450000|2025-04-11 17:10:50|29.66|29.58|29.65|29.57|29.66|29.58|29.65|29.57|0
1744391460000|2025-04-11 17:11:00|29.74|29.49|29.74|29.66|29.8|29.66|29.65|29.49|0
1744391470000|2025-04-11 17:11:10|29.79|29.54|29.66|29.58|29.79|29.58|29.66|29.54|87
1744391490000|2025-04-11 17:11:30|29.74|29.49|29.77|29.52|29.77|29.52|29.74|29.49|0
1744391500000|2025-04-11 17:11:40|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1744391510000|2025-04-11 17:11:50|29.74|29.49|29.74|29.49|29.74|29.49|29.74|29.49|0
1744391520000|2025-04-11 17:12:00|29.66|29.58|29.61|29.53|29.66|29.58|29.61|29.53|0
1744391530000|2025-04-11 17:12:10|29.6|29.52|29.66|29.58|29.66|29.58|29.6|29.52|4
1744391540000|2025-04-11 17:12:20|29.74|29.49|29.69|29.44|29.74|29.53|29.61|29.44|0
1744391550000|2025-04-11 17:12:30|29.72|29.47|29.74|29.49|29.74|29.49|29.72|29.47|0
1744391560000|2025-04-11 17:12:40|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1744391590000|2025-04-11 17:13:10|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|0
1744391600000|2025-04-11 17:13:20|29.74|29.49|29.66|29.58|29.74|29.58|29.66|29.49|0
1744391610000|2025-04-11 17:13:30|29.68|29.6|29.71|29.63|29.73|29.65|29.68|29.6|0
1744391630000|2025-04-11 17:13:50|29.73|29.65|29.79|29.54|29.79|29.65|29.73|29.54|0
1744391640000|2025-04-11 17:14:00|29.84|29.59|29.65|29.57|29.84|29.65|29.65|29.53|0
1744391660000|2025-04-11 17:14:20|29.67|29.59|29.7|29.62|29.78|29.62|29.67|29.53|0
1744391670000|2025-04-11 17:14:30|29.78|29.53|29.7|29.62|29.78|29.62|29.7|29.53|0
1744391680000|2025-04-11 17:14:40|29.72|29.64|29.7|29.62|29.78|29.64|29.67|29.53|0
1744391690000|2025-04-11 17:14:50|29.76|29.51|29.67|29.59|29.76|29.59|29.67|29.51|0
1744391700000|2025-04-11 17:15:00|29.65|29.57|29.62|29.54|29.65|29.57|29.62|29.54|0
1744391710000|2025-04-11 17:15:10|29.7|29.45|29.57|29.49|29.7|29.54|29.57|29.43|35
1744391720000|2025-04-11 17:15:20|29.53|29.45|29.58|29.33|29.6|29.45|29.49|29.33|0
1744391730000|2025-04-11 17:15:30|29.54|29.46|29.47|29.39|29.63|29.46|29.47|29.33|0
1744391740000|2025-04-11 17:15:40|29.6|29.35|29.5|29.42|29.6|29.44|29.47|29.31|0
1744391750000|2025-04-11 17:15:50|29.52|29.44|29.52|29.44|29.52|29.44|29.52|29.44|0
1744391760000|2025-04-11 17:16:00|29.54|29.46|29.5|29.42|29.54|29.46|29.5|29.42|0
1744391770000|2025-04-11 17:16:10|29.47|29.39|29.42|29.34|29.55|29.39|29.42|29.26|0
1744391780000|2025-04-11 17:16:20|29.51|29.26|29.38|29.3|29.53|29.36|29.37|29.26|1
1744391790000|2025-04-11 17:16:30|29.43|29.35|29.38|29.3|29.43|29.35|29.38|29.3|0
1744391800000|2025-04-11 17:16:40|29.36|29.28|29.36|29.28|29.38|29.3|29.36|29.28|4
1744391820000|2025-04-11 17:17:00|29.4|29.32|29.49|29.24|29.49|29.32|29.4|29.24|0
1744391830000|2025-04-11 17:17:10|29.53|29.28|29.54|29.29|29.54|29.37|29.45|29.28|0
1744391840000|2025-04-11 17:17:20|29.46|29.38|29.57|29.32|29.57|29.38|29.46|29.3|0
1744391850000|2025-04-11 17:17:30|29.51|29.43|29.56|29.48|29.64|29.48|29.51|29.39|0
1744391860000|2025-04-11 17:17:40|29.64|29.39|29.64|29.39|29.64|29.48|29.56|29.39|0
1744391910000|2025-04-11 17:18:30|29.62|29.37|29.64|29.39|29.64|29.39|29.62|29.37|0
1744391920000|2025-04-11 17:18:40|29.56|29.48|29.76|29.51|29.79|29.54|29.56|29.44|0
1744391930000|2025-04-11 17:18:50|29.74|29.49|29.79|29.71|29.79|29.71|29.66|29.49|1
1744391940000|2025-04-11 17:19:00|29.82|29.74|29.91|29.66|29.91|29.74|29.82|29.66|2
1744391950000|2025-04-11 17:19:10|29.83|29.75|29.91|29.66|29.91|29.75|29.83|29.66|0
1744391960000|2025-04-11 17:19:20|29.83|29.75|29.91|29.66|29.91|29.75|29.83|29.66|0
1744391970000|2025-04-11 17:19:30|29.92|29.67|29.92|29.67|29.92|29.76|29.84|29.67|0
1744391980000|2025-04-11 17:19:40|29.91|29.66|29.87|29.62|29.91|29.66|29.87|29.62|0
1744391990000|2025-04-11 17:19:50|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|0
1744392000000|2025-04-11 17:20:00|29.83|29.58|29.86|29.61|29.87|29.62|29.83|29.58|1
1744392010000|2025-04-11 17:20:10|29.78|29.7|29.86|29.61|29.86|29.7|29.78|29.61|0
1744392030000|2025-04-11 17:20:30|29.78|29.7|29.83|29.58|29.86|29.7|29.73|29.56|0
1744392040000|2025-04-11 17:20:40|29.81|29.56|29.76|29.51|29.81|29.56|29.76|29.51|0
1744392050000|2025-04-11 17:20:50|29.67|29.59|29.64|29.56|29.75|29.59|29.64|29.48|0
1744392060000|2025-04-11 17:21:00|29.62|29.54|29.7|29.45|29.7|29.54|29.62|29.45|0
1744392070000|2025-04-11 17:21:10|29.62|29.54|29.57|29.49|29.62|29.54|29.57|29.49|0
1744392080000|2025-04-11 17:21:20|29.65|29.4|29.51|29.43|29.65|29.43|29.51|29.35|0
1744392090000|2025-04-11 17:21:30|29.6|29.35|29.49|29.41|29.6|29.41|29.49|29.33|0
1744392100000|2025-04-11 17:21:40|29.62|29.37|29.55|29.3|29.62|29.37|29.55|29.3|0
1744392120000|2025-04-11 17:22:00|29.47|29.39|29.55|29.3|29.55|29.39|29.47|29.3|0
1744392130000|2025-04-11 17:22:10|29.47|29.39|29.5|29.25|29.53|29.39|29.47|29.25|0
1744392140000|2025-04-11 17:22:20|29.53|29.28|29.5|29.25|29.53|29.28|29.5|29.25|0
1744392150000|2025-04-11 17:22:30|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1744392170000|2025-04-11 17:22:50|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|1
1744392180000|2025-04-11 17:23:00|29.49|29.24|29.68|29.43|29.68|29.49|29.47|29.24|0
1744392190000|2025-04-11 17:23:10|29.7|29.45|29.7|29.45|29.7|29.54|29.57|29.43|0
1744392200000|2025-04-11 17:23:20|29.62|29.54|29.75|29.5|29.75|29.59|29.62|29.48|0
1744392210000|2025-04-11 17:23:30|29.67|29.59|29.62|29.54|29.8|29.64|29.62|29.5|1
1744392220000|2025-04-11 17:23:40|29.7|29.45|29.7|29.45|29.7|29.45|29.7|29.45|0
1744392230000|2025-04-11 17:23:50|29.62|29.54|29.69|29.44|29.72|29.54|29.62|29.44|0
1744392240000|2025-04-11 17:24:00|29.7|29.45|29.75|29.5|29.75|29.56|29.62|29.44|0
1744392250000|2025-04-11 17:24:10|29.67|29.59|29.8|29.55|29.8|29.59|29.67|29.55|0
1744392260000|2025-04-11 17:24:20|29.75|29.5|29.8|29.55|29.8|29.55|29.75|29.5|0
1744392270000|2025-04-11 17:24:30|29.72|29.64|29.72|29.64|29.72|29.64|29.72|29.64|0
1744392280000|2025-04-11 17:24:40|29.8|29.55|29.8|29.55|29.8|29.64|29.72|29.55|0
1744392300000|2025-04-11 17:25:00|29.78|29.53|29.72|29.64|29.8|29.64|29.72|29.53|0
1744392310000|2025-04-11 17:25:10|29.85|29.6|29.85|29.6|29.85|29.69|29.77|29.6|0
1744392320000|2025-04-11 17:25:20|29.72|29.64|29.85|29.6|29.85|29.69|29.72|29.58|0
1744392330000|2025-04-11 17:25:30|29.83|29.58|29.85|29.6|29.85|29.69|29.74|29.58|0
1744392340000|2025-04-11 17:25:40|29.77|29.69|29.77|29.69|29.85|29.69|29.77|29.6|0
1744392350000|2025-04-11 17:25:50|29.72|29.64|29.69|29.61|29.8|29.66|29.69|29.55|0
1744392360000|2025-04-11 17:26:00|29.8|29.55|29.8|29.55|29.8|29.55|29.8|29.55|0
1744392370000|2025-04-11 17:26:10|29.72|29.64|29.69|29.61|29.72|29.64|29.69|29.61|0
1744392380000|2025-04-11 17:26:20|29.67|29.59|29.66|29.58|29.75|29.59|29.66|29.5|0
1744392390000|2025-04-11 17:26:30|29.64|29.56|29.75|29.5|29.75|29.58|29.64|29.47|4
1744392400000|2025-04-11 17:26:40|29.76|29.51|29.85|29.6|29.85|29.6|29.76|29.51|0
1744392410000|2025-04-11 17:26:50|29.82|29.57|29.8|29.55|29.82|29.57|29.8|29.55|0
1744392420000|2025-04-11 17:27:00|29.71|29.63|29.8|29.55|29.8|29.63|29.71|29.55|0
1744392430000|2025-04-11 17:27:10|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|0
1744392490000|2025-04-11 17:28:10|29.77|29.69|29.85|29.6|29.85|29.69|29.77|29.6|0
1744392500000|2025-04-11 17:28:20|29.77|29.69|29.86|29.61|29.86|29.69|29.77|29.61|0
1744392510000|2025-04-11 17:28:30|29.88|29.63|29.9|29.65|29.9|29.65|29.88|29.63|0
1744392520000|2025-04-11 17:28:40|29.88|29.63|29.79|29.71|29.88|29.71|29.79|29.63|0
1744392540000|2025-04-11 17:29:00|29.77|29.69|29.77|29.69|29.88|29.69|29.77|29.61|0
1744392550000|2025-04-11 17:29:10|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1744392560000|2025-04-11 17:29:20|29.88|29.63|29.88|29.63|29.88|29.63|29.88|29.63|0
1744392570000|2025-04-11 17:29:30|29.81|29.73|29.93|29.68|29.93|29.78|29.81|29.65|0
1744392580000|2025-04-11 17:29:40|29.95|29.7|29.92|29.67|29.95|29.7|29.92|29.67|0
1744392590000|2025-04-11 17:29:50|29.86|29.78|29.95|29.7|29.95|29.78|29.86|29.7|0
1744392600000|2025-04-11 17:30:00|29.86|29.78|29.82|29.74|29.9|29.78|29.82|29.65|0
1744392610000|2025-04-11 17:30:10|29.9|29.65|29.9|29.65|29.9|29.65|29.9|29.65|0
1744392630000|2025-04-11 17:30:30|29.82|29.74|29.95|29.7|29.95|29.74|29.82|29.66|0
1744392640000|2025-04-11 17:30:40|29.93|29.68|29.93|29.68|29.93|29.68|29.93|29.68|0
1744392650000|2025-04-11 17:30:50|29.95|29.7|29.87|29.79|29.95|29.79|29.82|29.66|0
1744392670000|2025-04-11 17:31:10|29.85|29.77|29.92|29.84|30|29.84|29.85|29.73|0
1744392680000|2025-04-11 17:31:20|30.04|29.79|30.07|29.82|30.07|29.9|29.95|29.79|2
1744392690000|2025-04-11 17:31:30|30.03|29.95|30.09|29.84|30.09|29.95|30.03|29.84|0
1744392700000|2025-04-11 17:31:40|30.08|29.83|30.03|29.95|30.11|29.96|30.03|29.83|1
1744392710000|2025-04-11 17:31:50|30.04|29.96|30.04|29.96|30.06|29.98|30.03|29.95|0
1744392720000|2025-04-11 17:32:00|30.11|29.86|30.09|29.84|30.12|29.95|30.03|29.84|8
1744392730000|2025-04-11 17:32:10|30.07|29.82|30.06|29.81|30.07|29.82|30.06|29.81|0
1744392740000|2025-04-11 17:32:20|29.93|29.85|29.96|29.71|30.01|29.85|29.93|29.71|0
1744392760000|2025-04-11 17:32:40|29.94|29.69|29.85|29.77|29.94|29.77|29.85|29.69|0
1744392780000|2025-04-11 17:33:00|29.83|29.75|29.88|29.63|29.91|29.75|29.8|29.63|0
1744392790000|2025-04-11 17:33:10|29.9|29.65|29.95|29.7|29.95|29.7|29.9|29.65|0
1744392800000|2025-04-11 17:33:20|29.93|29.68|29.86|29.78|29.93|29.78|29.86|29.68|1
1744392810000|2025-04-11 17:33:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|0
1744392820000|2025-04-11 17:33:40|29.84|29.76|29.98|29.73|29.98|29.79|29.84|29.7|3
1744392830000|2025-04-11 17:33:50|29.9|29.82|29.9|29.82|29.9|29.82|29.9|29.82|3
1744392840000|2025-04-11 17:34:00|29.85|29.77|29.94|29.69|29.94|29.77|29.85|29.69|2
1744392880000|2025-04-11 17:34:40|29.86|29.78|29.93|29.68|29.94|29.78|29.86|29.68|22
1744392900000|2025-04-11 17:35:00|29.88|29.63|29.9|29.65|29.9|29.65|29.88|29.63|0
1744392910000|2025-04-11 17:35:10|29.91|29.66|29.94|29.69|29.94|29.69|29.91|29.66|0
1744392920000|2025-04-11 17:35:20|29.98|29.73|29.93|29.68|29.98|29.73|29.93|29.68|0
1744392930000|2025-04-11 17:35:30|29.94|29.69|29.93|29.68|29.94|29.69|29.93|29.68|0
1744392940000|2025-04-11 17:35:40|29.98|29.73|29.98|29.73|29.98|29.73|29.98|29.73|0
1744392950000|2025-04-11 17:35:50|29.96|29.71|29.96|29.71|29.96|29.71|29.96|29.71|0
1744392960000|2025-04-11 17:36:00|29.98|29.73|30|29.75|30.03|29.82|29.9|29.73|0
1744392970000|2025-04-11 17:36:10|29.98|29.73|29.92|29.67|29.98|29.79|29.87|29.67|0
1744392980000|2025-04-11 17:36:20|29.84|29.76|29.88|29.63|29.88|29.76|29.84|29.63|0
1744392990000|2025-04-11 17:36:30|29.79|29.71|29.75|29.67|29.79|29.71|29.75|29.67|0
1744393000000|2025-04-11 17:36:40|29.82|29.57|29.77|29.52|29.82|29.57|29.77|29.52|13
1744393010000|2025-04-11 17:36:50|29.69|29.61|29.77|29.52|29.77|29.61|29.69|29.52|0
1744393020000|2025-04-11 17:37:00|29.68|29.6|29.75|29.5|29.77|29.6|29.68|29.48|1
1744393030000|2025-04-11 17:37:10|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|0
1744393040000|2025-04-11 17:37:20|29.72|29.47|29.67|29.42|29.72|29.56|29.64|29.42|0
1744393050000|2025-04-11 17:37:30|29.58|29.5|29.62|29.37|29.67|29.5|29.58|29.35|0
1744393090000|2025-04-11 17:38:10|29.64|29.39|29.62|29.37|29.64|29.39|29.62|29.37|0
1744393100000|2025-04-11 17:38:20|29.56|29.48|29.67|29.42|29.67|29.5|29.56|29.42|1
1744393110000|2025-04-11 17:38:30|29.66|29.41|29.62|29.37|29.66|29.41|29.62|29.37|0
1744393120000|2025-04-11 17:38:40|29.57|29.32|29.57|29.32|29.57|29.32|29.57|29.32|0
1744393130000|2025-04-11 17:38:50|29.46|29.38|29.46|29.38|29.57|29.38|29.46|29.32|0
1744393140000|2025-04-11 17:39:00|29.52|29.27|29.5|29.25|29.52|29.36|29.44|29.24|9
1744393150000|2025-04-11 17:39:10|29.52|29.27|29.47|29.22|29.52|29.27|29.47|29.22|0
1744393160000|2025-04-11 17:39:20|29.36|29.28|29.39|29.31|29.47|29.31|29.36|29.2|6
1744393170000|2025-04-11 17:39:30|29.37|29.29|29.41|29.16|29.41|29.29|29.32|29.15|6
1744393180000|2025-04-11 17:39:40|29.32|29.24|29.25|29.17|29.41|29.24|29.25|29.08|1
1744393190000|2025-04-11 17:39:50|29.36|29.11|29.27|29.19|29.36|29.19|29.24|29.06|3
1744393200000|2025-04-11 17:40:00|29.25|29.17|29.28|29.03|29.36|29.17|29.17|29.01|1
1744393210000|2025-04-11 17:40:10|29.17|29.09|29.26|29.01|29.28|29.09|29.12|28.98|0
1744393220000|2025-04-11 17:40:20|29.25|29|29.15|28.9|29.25|29.06|29.07|28.9|0
1744393230000|2025-04-11 17:40:30|29.07|28.99|29.18|28.93|29.18|28.99|29.07|28.93|0
1744393240000|2025-04-11 17:40:40|29.09|29.01|29.15|28.9|29.17|29.01|29.09|28.9|0
1744393250000|2025-04-11 17:40:50|29.09|29.01|29.09|29.01|29.09|29.01|29.06|28.98|0
1744393260000|2025-04-11 17:41:00|29.18|28.93|29.23|28.98|29.29|29.14|29.18|28.93|2
1744393270000|2025-04-11 17:41:10|29.2|28.95|29.28|29.03|29.28|29.09|29.12|28.95|1
1744393280000|2025-04-11 17:41:20|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1744393290000|2025-04-11 17:41:30|29.33|29.08|29.33|29.08|29.33|29.08|29.33|29.08|0
1744393300000|2025-04-11 17:41:40|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1744393310000|2025-04-11 17:41:50|29.24|29.16|29.33|29.08|29.33|29.17|29.22|29.03|0
1744393320000|2025-04-11 17:42:00|29.31|29.06|29.23|28.98|29.31|29.14|29.18|28.98|0
1744393330000|2025-04-11 17:42:10|29.15|29.07|29.2|29.12|29.28|29.15|29.15|29.03|0
1744393340000|2025-04-11 17:42:20|29.23|29.15|29.12|29.04|29.28|29.15|29.12|29.03|0
1744393350000|2025-04-11 17:42:30|29.22|28.97|29.23|28.98|29.26|29.09|29.15|28.97|0
1744393360000|2025-04-11 17:42:40|29.12|29.04|29.18|28.93|29.26|29.12|29.07|28.93|0
1744393370000|2025-04-11 17:42:50|29.1|29.02|29.18|28.93|29.23|29.04|29.1|28.93|0
1744393380000|2025-04-11 17:43:00|29.1|29.02|29.13|28.88|29.16|29.02|28.97|28.86|0
1744393390000|2025-04-11 17:43:10|29.05|28.97|29.05|28.97|29.13|28.97|29|28.83|0
1744393400000|2025-04-11 17:43:20|29.13|28.88|29.06|28.81|29.13|28.94|28.95|28.81|0
1744393410000|2025-04-11 17:43:30|28.95|28.87|29.03|28.78|29.08|28.92|28.95|28.78|0
1744393420000|2025-04-11 17:43:40|28.95|28.87|29.03|28.78|29.03|28.87|28.95|28.78|0
1744393430000|2025-04-11 17:43:50|29.06|28.81|28.87|28.79|29.06|28.86|28.87|28.76|1
1744393440000|2025-04-11 17:44:00|28.9|28.82|28.85|28.77|28.98|28.82|28.85|28.68|0
1744393450000|2025-04-11 17:44:10|28.87|28.79|28.87|28.79|28.87|28.79|28.87|28.79|0
1744393460000|2025-04-11 17:44:20|28.82|28.74|28.82|28.74|28.9|28.74|28.82|28.65|8
1744393470000|2025-04-11 17:44:30|28.84|28.76|28.84|28.76|28.84|28.76|28.82|28.74|0
1744393480000|2025-04-11 17:44:40|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1744393490000|2025-04-11 17:44:50|28.98|28.73|28.89|28.81|28.98|28.82|28.87|28.73|12
1744393500000|2025-04-11 17:45:00|28.98|28.73|28.98|28.73|28.98|28.73|28.98|28.73|2
1744393520000|2025-04-11 17:45:20|28.96|28.71|28.98|28.73|28.98|28.82|28.9|28.71|0
1744393530000|2025-04-11 17:45:30|28.9|28.82|29.03|28.78|29.03|28.87|28.9|28.73|0
1744393540000|2025-04-11 17:45:40|28.95|28.87|29.08|28.83|29.08|28.87|28.95|28.78|0
1744393550000|2025-04-11 17:45:50|29.06|28.81|29.08|28.83|29.08|28.83|29.06|28.81|0
1744393560000|2025-04-11 17:46:00|29|28.92|29.03|28.78|29.08|28.92|29|28.78|0
1744393570000|2025-04-11 17:46:10|28.95|28.87|28.99|28.91|29.08|28.92|28.95|28.78|0
1744393580000|2025-04-11 17:46:20|29.13|28.88|29.13|28.88|29.15|28.9|29.11|28.86|10
1744393590000|2025-04-11 17:46:30|29.12|28.87|29.13|28.88|29.13|28.92|29|28.83|0
1744393600000|2025-04-11 17:46:40|29.15|28.9|29.18|28.93|29.18|28.93|29.13|28.88|0
1744393620000|2025-04-11 17:47:00|29.2|28.9|29.23|28.98|29.23|29.07|29.15|28.9|0
1744393630000|2025-04-11 17:47:10|29.15|29.07|29.28|29.03|29.28|29.12|29.15|29.01|0
1744393640000|2025-04-11 17:47:20|29.26|29.01|29.15|29.07|29.26|29.07|29.15|28.98|0
1744393650000|2025-04-11 17:47:30|29.23|28.98|29.15|29.07|29.23|29.07|29.15|28.98|0
1744393660000|2025-04-11 17:47:40|29.23|28.98|29.15|29.07|29.23|29.07|29.15|28.98|0
1744393670000|2025-04-11 17:47:50|29.2|29.12|29.15|29.07|29.28|29.12|29.15|28.98|0
1744393680000|2025-04-11 17:48:00|29.23|28.98|29.17|28.92|29.23|29.07|29.15|28.92|0
1744393690000|2025-04-11 17:48:10|29.09|29.01|29.09|29.01|29.18|29.02|29.09|28.92|0
1744393700000|2025-04-11 17:48:20|29.18|28.93|29.1|29.02|29.18|29.02|29.1|28.93|0
1744393710000|2025-04-11 17:48:30|29.18|28.93|29.09|29.01|29.18|29.01|29.09|28.93|0
1744393720000|2025-04-11 17:48:40|29.13|28.88|29.18|28.93|29.18|29.02|29.07|28.88|0
1744393730000|2025-04-11 17:48:50|29.17|28.92|29.17|28.92|29.17|28.92|29.17|28.92|0
1744393740000|2025-04-11 17:49:00|29.12|28.87|29.13|28.88|29.13|28.96|29.04|28.87|0
1744393750000|2025-04-11 17:49:10|29.04|28.96|29.03|28.95|29.13|28.96|29.03|28.87|0
1744393760000|2025-04-11 17:49:20|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1744393770000|2025-04-11 17:49:30|28.99|28.91|29.04|28.96|29.1|28.96|28.99|28.83|2
1744393780000|2025-04-11 17:49:40|29.12|28.87|29.13|28.88|29.13|28.96|29.04|28.87|0
1744393790000|2025-04-11 17:49:50|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1744393800000|2025-04-11 17:50:00|29.04|28.96|29.13|28.88|29.16|28.97|29.04|28.87|0
1744393810000|2025-04-11 17:50:10|29.16|28.91|29.13|28.88|29.16|28.91|29.13|28.88|0
1744393820000|2025-04-11 17:50:20|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1744393830000|2025-04-11 17:50:30|29.04|28.96|29.12|28.87|29.13|28.96|29.04|28.87|0
1744393840000|2025-04-11 17:50:40|29.04|28.96|29.12|28.87|29.15|28.96|29.04|28.87|0
1744393860000|2025-04-11 17:51:00|29.04|28.96|29.13|28.88|29.13|28.96|29.04|28.87|0
1744393870000|2025-04-11 17:51:10|29.04|28.96|29.13|28.88|29.13|28.96|29.04|28.87|0
1744393880000|2025-04-11 17:51:20|29.04|28.96|29.13|28.88|29.13|28.96|29.04|28.87|0
1744393890000|2025-04-11 17:51:30|29.05|28.97|29.18|28.93|29.18|28.97|29.05|28.9|0
1744393900000|2025-04-11 17:51:40|29.17|28.92|29.17|28.92|29.17|28.92|29.17|28.92|0
1744393910000|2025-04-11 17:51:50|29.12|28.87|29.13|28.88|29.13|28.88|29.12|28.87|0
1744393920000|2025-04-11 17:52:00|29.12|28.87|28.98|28.9|29.12|28.95|28.98|28.87|0
1744393930000|2025-04-11 17:52:10|29.07|28.82|29.1|28.85|29.1|28.9|28.98|28.82|0
1744393940000|2025-04-11 17:52:20|29.02|28.94|29.12|28.87|29.13|28.94|29.02|28.85|0
1744393950000|2025-04-11 17:52:30|29.04|28.96|29.07|28.82|29.13|28.96|29.04|28.82|0
1744393960000|2025-04-11 17:52:40|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|0
1744393970000|2025-04-11 17:52:50|28.96|28.88|28.98|28.9|29.07|28.9|28.96|28.79|1
1744393980000|2025-04-11 17:53:00|29.07|28.82|29.04|28.79|29.07|28.82|29.04|28.79|0
1744393990000|2025-04-11 17:53:10|29.07|28.82|28.96|28.88|29.07|28.88|28.96|28.79|0
1744394000000|2025-04-11 17:53:20|28.93|28.85|28.93|28.85|28.93|28.85|28.93|28.85|0
1744394010000|2025-04-11 17:53:30|28.99|28.74|28.99|28.74|28.99|28.74|28.99|28.74|0
1744394020000|2025-04-11 17:53:40|29.02|28.77|28.91|28.83|29.02|28.83|28.91|28.74|0
1744394030000|2025-04-11 17:53:50|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|0
1744394040000|2025-04-11 17:54:00|28.97|28.72|28.86|28.78|28.97|28.8|28.86|28.72|1
1744394050000|2025-04-11 17:54:10|28.94|28.69|28.92|28.67|28.94|28.69|28.92|28.67|0
1744394060000|2025-04-11 17:54:20|28.83|28.75|28.92|28.67|28.92|28.75|28.83|28.67|0
1744394070000|2025-04-11 17:54:30|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1744394080000|2025-04-11 17:54:40|28.88|28.8|28.97|28.72|28.97|28.8|28.88|28.72|0
1744394090000|2025-04-11 17:54:50|29.02|28.77|29.02|28.77|29.02|28.85|28.93|28.77|0
1744394100000|2025-04-11 17:55:00|28.94|28.86|29.05|28.8|29.05|28.86|28.94|28.78|0
1744394110000|2025-04-11 17:55:10|28.99|28.91|29.08|28.83|29.08|28.91|28.99|28.82|0
1744394120000|2025-04-11 17:55:20|29.07|28.82|29.07|28.82|29.07|28.9|28.98|28.82|1
1744394130000|2025-04-11 17:55:30|28.99|28.91|29.04|28.96|29.12|28.96|28.99|28.82|0
1744394140000|2025-04-11 17:55:40|29.12|28.87|29.12|28.87|29.15|28.98|29.04|28.87|1
1744394150000|2025-04-11 17:55:50|29.03|28.95|29.03|28.95|29.12|28.95|29.03|28.87|0
1744394160000|2025-04-11 17:56:00|29.12|28.87|29.06|28.81|29.12|28.95|29.03|28.81|0
1744394170000|2025-04-11 17:56:10|28.98|28.9|29.11|28.86|29.11|28.95|28.98|28.81|0
1744394180000|2025-04-11 17:56:20|29.05|28.97|29.14|28.89|29.14|28.97|29.05|28.89|0
1744394190000|2025-04-11 17:56:30|29.12|28.87|29.17|28.92|29.17|29|29.06|28.87|0
1744394200000|2025-04-11 17:56:40|29.22|28.97|29.22|28.97|29.22|28.97|29.22|28.97|0
1744394210000|2025-04-11 17:56:50|29.13|29.05|29.27|29.02|29.27|29.05|29.13|28.97|0
1744394220000|2025-04-11 17:57:00|29.18|29.1|29.27|29.02|29.27|29.1|29.18|29.02|0
1744394230000|2025-04-11 17:57:10|29.18|29.1|29.31|29.06|29.31|29.15|29.18|29.06|1
1744394240000|2025-04-11 17:57:20|29.29|29.04|29.13|29.05|29.29|29.05|29.13|28.96|0
1744394250000|2025-04-11 17:57:30|29.22|28.97|29.19|28.94|29.22|29.03|29.11|28.94|6
1744394270000|2025-04-11 17:57:50|29.18|28.93|29.18|28.93|29.18|28.93|29.18|28.93|3
1744394280000|2025-04-11 17:58:00|29.09|29.01|29.18|28.93|29.18|29.01|29.09|28.93|0
1744394290000|2025-04-11 17:58:10|29.1|29.02|29.24|28.99|29.24|29.02|29.1|28.94|1
1744394300000|2025-04-11 17:58:20|29.15|29.07|29.23|28.98|29.24|29.07|29.15|28.98|0
1744394310000|2025-04-11 17:58:30|29.24|28.99|29.24|28.99|29.24|29.07|29.15|28.98|2
1744394320000|2025-04-11 17:58:40|29.16|29.08|29.29|29.04|29.29|29.08|29.16|29.04|0
1744394330000|2025-04-11 17:58:50|29.32|29.07|29.29|29.04|29.32|29.07|29.29|29.04|0
1744394340000|2025-04-11 17:59:00|29.32|29.07|29.39|29.14|29.39|29.14|29.32|29.07|0
1744394360000|2025-04-11 17:59:20|29.37|29.12|29.39|29.14|29.39|29.14|29.37|29.12|0
1744394370000|2025-04-11 17:59:30|29.38|29.13|29.38|29.13|29.38|29.13|29.38|29.13|0
1744394380000|2025-04-11 17:59:40|29.36|29.11|29.36|29.11|29.36|29.11|29.36|29.11|0
1744394390000|2025-04-11 17:59:50|29.34|29.09|29.33|29.08|29.34|29.09|29.33|29.08|0
1744394400000|2025-04-11 18:00:00|29.3|29.05|29.33|29.08|29.33|29.08|29.3|29.05|0
1744394410000|2025-04-11 18:00:10|29.34|29.09|29.39|29.14|29.39|29.14|29.34|29.09|0
1744394420000|2025-04-11 18:00:20|29.38|29.13|29.38|29.13|29.38|29.13|29.38|29.13|0
1744394430000|2025-04-11 18:00:30|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1744394440000|2025-04-11 18:00:40|29.39|29.31|29.48|29.23|29.48|29.31|29.39|29.23|1
1744394450000|2025-04-11 18:00:50|29.46|29.21|29.48|29.23|29.48|29.23|29.46|29.21|0
1744394460000|2025-04-11 18:01:00|29.46|29.21|29.49|29.24|29.49|29.32|29.4|29.21|0
1744394480000|2025-04-11 18:01:20|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1744394490000|2025-04-11 18:01:30|29.49|29.24|29.51|29.26|29.51|29.37|29.45|29.24|0
1744394510000|2025-04-11 18:01:50|29.53|29.28|29.45|29.37|29.53|29.37|29.45|29.28|0
1744394520000|2025-04-11 18:02:00|29.43|29.35|29.45|29.37|29.53|29.37|29.43|29.18|2
1744394530000|2025-04-11 18:02:10|29.48|29.23|29.4|29.32|29.49|29.32|29.4|29.23|4
1744394540000|2025-04-11 18:02:20|29.48|29.23|29.49|29.24|29.49|29.32|29.4|29.23|3
1744394550000|2025-04-11 18:02:30|29.51|29.26|29.53|29.28|29.53|29.28|29.51|29.26|0
1744394570000|2025-04-11 18:02:50|29.45|29.37|29.53|29.28|29.53|29.37|29.45|29.28|0
1744394590000|2025-04-11 18:03:10|29.45|29.37|29.56|29.31|29.56|29.37|29.45|29.29|0
1744394600000|2025-04-11 18:03:20|29.58|29.33|29.57|29.32|29.59|29.34|29.57|29.32|0
1744394610000|2025-04-11 18:03:30|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1744394630000|2025-04-11 18:03:50|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1744394640000|2025-04-11 18:04:00|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|0
1744394650000|2025-04-11 18:04:10|29.39|29.31|29.43|29.18|29.43|29.31|29.39|29.18|0
1744394670000|2025-04-11 18:04:30|29.34|29.26|29.43|29.18|29.43|29.26|29.34|29.18|0
1744394710000|2025-04-11 18:05:10|29.34|29.26|29.43|29.18|29.43|29.26|29.34|29.18|0
1744394740000|2025-04-11 18:05:40|29.44|29.19|29.48|29.23|29.48|29.23|29.44|29.19|0
1744394750000|2025-04-11 18:05:50|29.44|29.36|29.53|29.28|29.53|29.36|29.44|29.26|0
1744394760000|2025-04-11 18:06:00|29.51|29.26|29.54|29.29|29.54|29.37|29.45|29.26|0
1744394790000|2025-04-11 18:06:30|29.53|29.28|29.54|29.29|29.54|29.29|29.53|29.28|0
1744394800000|2025-04-11 18:06:40|29.56|29.31|29.59|29.34|29.61|29.36|29.54|29.29|0
1744394820000|2025-04-11 18:07:00|29.56|29.31|29.64|29.39|29.64|29.39|29.56|29.31|0
1744394830000|2025-04-11 18:07:10|29.66|29.41|29.66|29.41|29.66|29.41|29.66|29.41|0
1744394840000|2025-04-11 18:07:20|29.62|29.37|29.61|29.36|29.62|29.37|29.61|29.36|0
1744394850000|2025-04-11 18:07:30|29.52|29.44|29.61|29.36|29.64|29.44|29.52|29.36|1
1744394860000|2025-04-11 18:07:40|29.59|29.34|29.59|29.34|29.59|29.42|29.5|29.34|5
1744394880000|2025-04-11 18:08:00|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1744394900000|2025-04-11 18:08:20|29.55|29.3|29.56|29.31|29.58|29.33|29.55|29.3|0
1744394910000|2025-04-11 18:08:30|29.55|29.3|29.55|29.3|29.56|29.31|29.55|29.3|0
1744394920000|2025-04-11 18:08:40|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1744394950000|2025-04-11 18:09:10|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1744394960000|2025-04-11 18:09:20|29.56|29.31|29.56|29.31|29.56|29.31|29.54|29.29|0
1744394980000|2025-04-11 18:09:40|29.54|29.29|29.56|29.31|29.56|29.31|29.54|29.29|0
1744394990000|2025-04-11 18:09:50|29.57|29.32|29.66|29.41|29.66|29.41|29.57|29.32|0
1744395000000|2025-04-11 18:10:00|29.71|29.46|29.71|29.46|29.71|29.55|29.63|29.46|0
1744395010000|2025-04-11 18:10:10|29.72|29.47|29.79|29.54|29.79|29.54|29.72|29.47|0
1744395020000|2025-04-11 18:10:20|29.77|29.52|29.76|29.51|29.77|29.52|29.76|29.51|0
1744395030000|2025-04-11 18:10:30|29.74|29.49|29.79|29.54|29.79|29.54|29.73|29.48|0
1744395040000|2025-04-11 18:10:40|29.8|29.55|29.82|29.57|29.82|29.57|29.8|29.55|0
1744395050000|2025-04-11 18:10:50|29.81|29.56|29.81|29.56|29.81|29.56|29.81|29.56|0
1744395060000|2025-04-11 18:11:00|29.77|29.52|29.73|29.48|29.78|29.52|29.73|29.48|0
1744395090000|2025-04-11 18:11:30|29.68|29.43|29.68|29.43|29.68|29.43|29.63|29.38|0
1744395100000|2025-04-11 18:11:40|29.66|29.41|29.66|29.41|29.68|29.41|29.66|29.38|0
1744395110000|2025-04-11 18:11:50|29.68|29.43|29.69|29.44|29.69|29.44|29.68|29.43|0
1744395150000|2025-04-11 18:12:30|29.66|29.41|29.68|29.43|29.68|29.43|29.66|29.41|0
1744395180000|2025-04-11 18:13:00|29.69|29.44|29.68|29.43|29.69|29.44|29.68|29.43|0
1744395210000|2025-04-11 18:13:30|29.69|29.44|29.71|29.46|29.71|29.46|29.69|29.44|0
1744395220000|2025-04-11 18:13:40|29.74|29.49|29.74|29.49|29.74|29.49|29.74|29.49|0
1744395230000|2025-04-11 18:13:50|29.73|29.48|29.71|29.46|29.73|29.48|29.71|29.46|0
1744395240000|2025-04-11 18:14:00|29.73|29.48|29.68|29.43|29.73|29.48|29.68|29.43|0
1744395260000|2025-04-11 18:14:20|29.64|29.39|29.63|29.38|29.64|29.39|29.63|29.38|0
1744395270000|2025-04-11 18:14:30|29.68|29.43|29.68|29.43|29.68|29.43|29.68|29.43|0
1744395290000|2025-04-11 18:14:50|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1744395300000|2025-04-11 18:15:00|29.68|29.43|29.71|29.41|29.71|29.43|29.66|29.41|0
1744395310000|2025-04-11 18:15:10|29.68|29.43|29.62|29.37|29.68|29.43|29.62|29.37|0
1744395340000|2025-04-11 18:15:40|29.63|29.38|29.68|29.43|29.68|29.43|29.63|29.38|0
1744395360000|2025-04-11 18:16:00|29.63|29.38|29.68|29.43|29.68|29.43|29.63|29.38|0
1744395400000|2025-04-11 18:16:40|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1744395420000|2025-04-11 18:17:00|29.71|29.46|29.74|29.49|29.74|29.49|29.71|29.46|0
1744395430000|2025-04-11 18:17:10|29.71|29.46|29.73|29.48|29.74|29.49|29.71|29.46|0
1744395440000|2025-04-11 18:17:20|29.74|29.49|29.73|29.48|29.74|29.49|29.73|29.48|0
1744395450000|2025-04-11 18:17:30|29.74|29.49|29.68|29.6|29.76|29.6|29.68|29.49|0
1744395460000|2025-04-11 18:17:40|29.65|29.57|29.73|29.48|29.74|29.57|29.65|29.48|0
1744395510000|2025-04-11 18:18:30|29.76|29.51|29.76|29.51|29.76|29.51|29.73|29.48|0
1744395520000|2025-04-11 18:18:40|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1744395540000|2025-04-11 18:19:00|29.72|29.64|29.83|29.75|29.84|29.75|29.72|29.56|1
1744395550000|2025-04-11 18:19:10|29.81|29.73|29.81|29.73|29.83|29.75|29.81|29.73|0
1744395560000|2025-04-11 18:19:20|29.78|29.7|29.91|29.66|29.91|29.7|29.78|29.61|1
1744395570000|2025-04-11 18:19:30|29.89|29.64|29.88|29.63|29.89|29.64|29.88|29.63|0
1744395600000|2025-04-11 18:20:00|29.9|29.65|29.9|29.65|29.91|29.74|29.82|29.65|0
1744395620000|2025-04-11 18:20:20|29.81|29.73|29.9|29.65|29.9|29.73|29.81|29.65|0
1744395640000|2025-04-11 18:20:40|29.87|29.62|29.87|29.62|29.88|29.63|29.87|29.62|0
1744395650000|2025-04-11 18:20:50|29.88|29.63|29.88|29.63|29.9|29.65|29.88|29.63|0
1744395660000|2025-04-11 18:21:00|29.9|29.65|29.88|29.63|29.9|29.65|29.88|29.63|0
1744395670000|2025-04-11 18:21:10|29.9|29.65|29.91|29.83|29.99|29.83|29.82|29.65|3
1744395680000|2025-04-11 18:21:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|0
1744395690000|2025-04-11 18:21:30|29.96|29.88|29.96|29.88|29.96|29.88|29.96|29.88|1
1744395710000|2025-04-11 18:21:50|30.04|29.79|30.04|29.79|30.04|29.79|30.04|29.79|0
1744395720000|2025-04-11 18:22:00|30.02|29.77|29.91|29.83|30.02|29.83|29.91|29.77|0
1744395730000|2025-04-11 18:22:10|29.94|29.69|29.94|29.69|29.94|29.69|29.94|29.69|2
1744395740000|2025-04-11 18:22:20|29.89|29.64|29.89|29.64|29.89|29.64|29.89|29.64|0
1744395750000|2025-04-11 18:22:30|29.86|29.61|29.88|29.63|29.89|29.7|29.78|29.61|0
1744395760000|2025-04-11 18:22:40|29.86|29.61|29.84|29.59|29.86|29.61|29.83|29.58|0
1744395770000|2025-04-11 18:22:50|29.83|29.58|29.83|29.58|29.83|29.58|29.83|29.58|0
1744395800000|2025-04-11 18:23:20|29.84|29.59|29.89|29.64|29.89|29.64|29.84|29.59|0
1744395810000|2025-04-11 18:23:30|29.86|29.61|29.87|29.62|29.87|29.62|29.86|29.61|0
1744395830000|2025-04-11 18:23:50|29.86|29.61|29.84|29.59|29.87|29.62|29.84|29.59|0
1744395840000|2025-04-11 18:24:00|29.79|29.54|29.84|29.59|29.84|29.59|29.79|29.54|0
1744395860000|2025-04-11 18:24:20|29.73|29.65|29.81|29.56|29.81|29.65|29.73|29.56|0
1744395870000|2025-04-11 18:24:30|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1744395890000|2025-04-11 18:24:50|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1744395910000|2025-04-11 18:25:10|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1744395930000|2025-04-11 18:25:30|29.84|29.59|29.84|29.59|29.84|29.59|29.84|29.59|0
1744395940000|2025-04-11 18:25:40|29.86|29.61|29.76|29.68|29.86|29.68|29.76|29.61|0
1744395950000|2025-04-11 18:25:50|29.78|29.7|29.9|29.65|29.9|29.7|29.76|29.65|1
1744395960000|2025-04-11 18:26:00|29.88|29.63|29.9|29.65|29.9|29.65|29.88|29.63|0
1744395980000|2025-04-11 18:26:20|29.88|29.63|29.88|29.63|29.9|29.65|29.88|29.63|0
1744395990000|2025-04-11 18:26:30|29.79|29.71|29.79|29.71|29.79|29.71|29.79|29.71|0
1744396000000|2025-04-11 18:26:40|29.88|29.63|29.88|29.63|29.88|29.63|29.88|29.63|0
1744396010000|2025-04-11 18:26:50|29.9|29.65|29.88|29.63|29.9|29.65|29.88|29.63|0
1744396020000|2025-04-11 18:27:00|29.9|29.65|29.98|29.68|29.98|29.68|29.9|29.65|0
1744396050000|2025-04-11 18:27:30|29.95|29.7|29.93|29.68|29.95|29.7|29.93|29.68|0
1744396060000|2025-04-11 18:27:40|29.95|29.7|29.95|29.7|29.95|29.7|29.95|29.7|0
1744396070000|2025-04-11 18:27:50|29.93|29.68|29.95|29.7|29.95|29.7|29.93|29.68|0
1744396090000|2025-04-11 18:28:10|29.91|29.66|29.81|29.73|29.91|29.73|29.81|29.65|0
1744396100000|2025-04-11 18:28:20|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1744396110000|2025-04-11 18:28:30|29.86|29.61|29.86|29.61|29.86|29.69|29.77|29.61|0
1744396120000|2025-04-11 18:28:40|29.77|29.69|29.77|29.69|29.77|29.69|29.77|29.69|0
1744396130000|2025-04-11 18:28:50|29.86|29.61|29.9|29.65|29.9|29.65|29.86|29.61|0
1744396140000|2025-04-11 18:29:00|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|0
1744396150000|2025-04-11 18:29:10|29.85|29.6|29.85|29.6|29.85|29.6|29.85|29.6|0
1744396170000|2025-04-11 18:29:30|29.81|29.56|29.8|29.55|29.81|29.56|29.8|29.55|1
1744396180000|2025-04-11 18:29:40|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1744396190000|2025-04-11 18:29:50|29.65|29.57|29.65|29.57|29.65|29.57|29.65|29.57|3
1744396200000|2025-04-11 18:30:00|29.6|29.52|29.67|29.42|29.7|29.52|29.58|29.4|0
1744396210000|2025-04-11 18:30:10|29.69|29.44|29.65|29.4|29.69|29.44|29.65|29.4|0
1744396220000|2025-04-11 18:30:20|29.6|29.35|29.62|29.37|29.62|29.37|29.6|29.35|0
1744396240000|2025-04-11 18:30:40|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1744396260000|2025-04-11 18:31:00|29.65|29.4|29.62|29.37|29.65|29.4|29.62|29.37|0
1744396270000|2025-04-11 18:31:10|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1744396280000|2025-04-11 18:31:20|29.7|29.45|29.68|29.43|29.7|29.45|29.68|29.43|0
1744396290000|2025-04-11 18:31:30|29.67|29.42|29.7|29.45|29.7|29.45|29.67|29.42|0
1744396300000|2025-04-11 18:31:40|29.61|29.53|29.59|29.34|29.7|29.53|29.59|29.34|1
1744396310000|2025-04-11 18:31:50|29.63|29.38|29.61|29.36|29.63|29.38|29.61|29.36|0
1744396320000|2025-04-11 18:32:00|29.63|29.38|29.66|29.41|29.66|29.41|29.63|29.38|0
1744396330000|2025-04-11 18:32:10|29.55|29.47|29.66|29.41|29.66|29.47|29.55|29.38|0
1744396440000|2025-04-11 18:34:00|29.67|29.42|29.67|29.42|29.67|29.42|29.67|29.42|0
1744396450000|2025-04-11 18:34:10|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|0
1744396460000|2025-04-11 18:34:20|29.56|29.48|29.59|29.51|29.59|29.51|29.56|29.48|0
1744396470000|2025-04-11 18:34:30|29.68|29.43|29.67|29.42|29.68|29.43|29.67|29.42|0
1744396480000|2025-04-11 18:34:40|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|1
1744396500000|2025-04-11 18:35:00|||||||||1
1744396510000|2025-04-11 18:35:10|29.67|29.42|29.67|29.42|29.67|29.42|29.67|29.42|0
1744396520000|2025-04-11 18:35:20|29.58|29.5|29.58|29.5|29.67|29.5|29.58|29.42|0
1744396540000|2025-04-11 18:35:40|29.63|29.38|29.55|29.47|29.63|29.47|29.55|29.38|4
1744396550000|2025-04-11 18:35:50|||||||||8
1744396560000|2025-04-11 18:36:00|29.63|29.38|29.58|29.33|29.63|29.45|29.53|29.33|8
1744396570000|2025-04-11 18:36:10|29.5|29.42|29.58|29.33|29.58|29.42|29.5|29.33|0
1744396580000|2025-04-11 18:36:20|29.5|29.42|29.58|29.33|29.58|29.42|29.5|29.33|0
1744396620000|2025-04-11 18:37:00|29.56|29.31|29.55|29.3|29.56|29.39|29.47|29.3|0
1744396630000|2025-04-11 18:37:10|29.56|29.31|29.42|29.34|29.56|29.34|29.42|29.26|0
1744396640000|2025-04-11 18:37:20|29.51|29.26|29.53|29.28|29.53|29.34|29.42|29.26|0
1744396650000|2025-04-11 18:37:30|29.52|29.27|29.53|29.28|29.53|29.36|29.44|29.27|0
1744396680000|2025-04-11 18:38:00|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1744396700000|2025-04-11 18:38:20|29.59|29.34|29.61|29.36|29.61|29.36|29.59|29.34|0
1744396710000|2025-04-11 18:38:30|29.52|29.44|29.65|29.4|29.65|29.49|29.52|29.4|0
1744396720000|2025-04-11 18:38:40|29.57|29.49|29.66|29.41|29.66|29.49|29.57|29.41|0
1744396730000|2025-04-11 18:38:50|29.65|29.4|29.65|29.4|29.65|29.4|29.65|29.4|0
1744396740000|2025-04-11 18:39:00|29.61|29.36|29.61|29.36|29.61|29.36|29.61|29.36|0
1744396760000|2025-04-11 18:39:20|29.6|29.35|29.55|29.3|29.6|29.35|29.55|29.3|0
1744396770000|2025-04-11 18:39:30|29.48|29.4|29.56|29.31|29.57|29.4|29.48|29.31|11
1744396780000|2025-04-11 18:39:40|29.58|29.33|29.58|29.33|29.58|29.42|29.5|29.33|1
1744396790000|2025-04-11 18:39:50|29.56|29.31|29.56|29.31|29.56|29.31|29.56|29.31|0
1744396800000|2025-04-11 18:40:00|29.55|29.3|29.52|29.27|29.55|29.3|29.52|29.27|0
1744396840000|2025-04-11 18:40:40|29.44|29.36|29.52|29.27|29.52|29.36|29.44|29.27|0
1744396870000|2025-04-11 18:41:10|29.47|29.22|29.47|29.22|29.47|29.3|29.38|29.22|0
1744396880000|2025-04-11 18:41:20|29.41|29.33|29.5|29.25|29.5|29.33|29.41|29.24|0
1744396900000|2025-04-11 18:41:40|29.42|29.34|29.5|29.25|29.5|29.34|29.42|29.25|0
1744396930000|2025-04-11 18:42:10|29.42|29.34|29.51|29.26|29.51|29.34|29.42|29.25|0
1744396940000|2025-04-11 18:42:20|29.56|29.31|29.53|29.28|29.56|29.39|29.47|29.28|0
1744396970000|2025-04-11 18:42:50|29.51|29.26|29.42|29.34|29.51|29.34|29.42|29.25|1
1744396980000|2025-04-11 18:43:00|29.5|29.25|29.51|29.26|29.51|29.34|29.42|29.25|0
1744396990000|2025-04-11 18:43:10|29.5|29.25|29.51|29.26|29.51|29.26|29.5|29.25|0
1744397000000|2025-04-11 18:43:20|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1744397010000|2025-04-11 18:43:30|29.51|29.26|29.51|29.26|29.51|29.26|29.5|29.25|0
1744397020000|2025-04-11 18:43:40|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1744397030000|2025-04-11 18:43:50|29.42|29.34|29.42|29.34|29.42|29.34|29.42|29.34|0
1744397040000|2025-04-11 18:44:00|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1744397060000|2025-04-11 18:44:20|||||||||1
1744397090000|2025-04-11 18:44:50|29.42|29.34|29.48|29.23|29.48|29.34|29.42|29.23|1
1744397100000|2025-04-11 18:45:00|29.5|29.25|29.39|29.31|29.5|29.31|29.39|29.2|0
1744397110000|2025-04-11 18:45:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1744397120000|2025-04-11 18:45:20|29.39|29.31|29.47|29.22|29.47|29.31|29.39|29.22|1
1744397130000|2025-04-11 18:45:30|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|0
1744397140000|2025-04-11 18:45:40|29.33|29.25|29.41|29.16|29.44|29.25|29.33|29.16|0
1744397150000|2025-04-11 18:45:50|29.42|29.17|29.42|29.17|29.44|29.19|29.42|29.17|0
1744397160000|2025-04-11 18:46:00|29.44|29.19|29.42|29.17|29.44|29.28|29.36|29.17|0
1744397170000|2025-04-11 18:46:10|29.44|29.19|29.44|29.19|29.44|29.19|29.42|29.17|0
1744397180000|2025-04-11 18:46:20|29.36|29.28|29.41|29.16|29.44|29.28|29.36|29.16|1
1744397190000|2025-04-11 18:46:30|29.35|29.27|29.35|29.27|29.43|29.27|29.35|29.18|0
1744397200000|2025-04-11 18:46:40|29.44|29.19|29.36|29.28|29.44|29.28|29.36|29.19|0
1744397210000|2025-04-11 18:46:50|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|3
1744397230000|2025-04-11 18:47:10|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1744397240000|2025-04-11 18:47:20|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1744397250000|2025-04-11 18:47:30|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1744397320000|2025-04-11 18:48:40|29.43|29.18|29.38|29.13|29.43|29.24|29.3|29.11|0
1744397330000|2025-04-11 18:48:50|29.3|29.22|29.38|29.13|29.38|29.22|29.3|29.13|0
1744397340000|2025-04-11 18:49:00|29.3|29.22|29.3|29.22|29.38|29.22|29.3|29.13|0
1744397350000|2025-04-11 18:49:10|29.39|29.14|29.39|29.14|29.39|29.14|29.39|29.14|0
1744397380000|2025-04-11 18:49:40|29.38|29.13|29.39|29.14|29.39|29.22|29.3|29.13|0
1744397420000|2025-04-11 18:50:20|29.31|29.23|29.4|29.15|29.4|29.23|29.31|29.14|0
1744397470000|2025-04-11 18:51:10|29.41|29.16|29.41|29.16|29.41|29.16|29.41|29.16|0
1744397490000|2025-04-11 18:51:30|29.46|29.21|29.51|29.21|29.51|29.21|29.46|29.21|0
1744397500000|2025-04-11 18:51:40|29.48|29.23|29.51|29.21|29.51|29.23|29.48|29.21|0
1744397510000|2025-04-11 18:51:50|29.53|29.23|29.53|29.23|29.53|29.23|29.53|29.23|0
1744397520000|2025-04-11 18:52:00|29.55|29.25|29.6|29.3|29.6|29.3|29.55|29.25|0
1744397530000|2025-04-11 18:52:10|29.61|29.31|29.61|29.31|29.61|29.31|29.61|29.31|0
1744397550000|2025-04-11 18:52:30|29.59|29.34|29.59|29.34|29.59|29.34|29.59|29.34|0
1744397560000|2025-04-11 18:52:40|29.48|29.4|29.53|29.28|29.59|29.42|29.46|29.28|10
1744397610000|2025-04-11 18:53:30|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|0
1744397630000|2025-04-11 18:53:50|29.42|29.34|29.42|29.34|29.5|29.34|29.42|29.25|0
1744397640000|2025-04-11 18:54:00|29.5|29.25|29.43|29.18|29.5|29.25|29.43|29.18|0
1744397650000|2025-04-11 18:54:10|29.42|29.17|29.42|29.17|29.42|29.17|29.42|29.17|0
1744397670000|2025-04-11 18:54:30|29.45|29.2|29.45|29.2|29.45|29.2|29.45|29.2|0
1744397690000|2025-04-11 18:54:50|29.37|29.29|29.48|29.23|29.48|29.29|29.37|29.2|0
1744397710000|2025-04-11 18:55:10|29.52|29.27|29.52|29.27|29.52|29.27|29.52|29.27|0
1744397720000|2025-04-11 18:55:20|29.44|29.36|29.58|29.33|29.58|29.36|29.44|29.27|0
1744397730000|2025-04-11 18:55:30|29.61|29.31|29.58|29.33|29.61|29.33|29.58|29.31|0
1744397750000|2025-04-11 18:55:50|29.56|29.28|29.58|29.33|29.58|29.33|29.56|29.28|0
1744397760000|2025-04-11 18:56:00|29.53|29.28|29.53|29.28|29.53|29.28|29.48|29.23|0
1744397770000|2025-04-11 18:56:10|29.55|29.3|29.57|29.32|29.58|29.33|29.55|29.3|0
1744397780000|2025-04-11 18:56:20|29.58|29.33|29.58|29.33|29.58|29.33|29.58|29.33|0
1744397790000|2025-04-11 18:56:30|29.49|29.41|29.58|29.33|29.58|29.41|29.49|29.33|0
1744397800000|2025-04-11 18:56:40|29.49|29.41|29.59|29.34|29.59|29.42|29.49|29.33|0
1744397810000|2025-04-11 18:56:50|29.58|29.33|29.59|29.34|29.59|29.34|29.58|29.33|0
1744397820000|2025-04-11 18:57:00|29.63|29.38|29.63|29.38|29.63|29.38|29.63|29.38|0
1744397840000|2025-04-11 18:57:20|29.66|29.41|29.69|29.44|29.69|29.5|29.58|29.41|0
1744397850000|2025-04-11 18:57:30|29.66|29.41|29.69|29.44|29.69|29.44|29.66|29.41|0
1744397860000|2025-04-11 18:57:40|29.68|29.43|29.69|29.44|29.69|29.44|29.68|29.43|0
1744397900000|2025-04-11 18:58:20|29.74|29.49|29.74|29.49|29.74|29.57|29.65|29.49|0
1744397910000|2025-04-11 18:58:30|29.73|29.48|29.68|29.43|29.73|29.48|29.68|29.43|0
1744397920000|2025-04-11 18:58:40|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|0
1744397940000|2025-04-11 18:59:00|29.74|29.49|29.74|29.49|29.74|29.57|29.65|29.49|0
1744397950000|2025-04-11 18:59:10|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1744397960000|2025-04-11 18:59:20|29.69|29.44|29.65|29.57|29.73|29.57|29.65|29.44|0
1744397970000|2025-04-11 18:59:30|29.74|29.49|29.79|29.54|29.79|29.57|29.65|29.49|0
1744397980000|2025-04-11 18:59:40|29.78|29.53|29.79|29.54|29.79|29.54|29.78|29.53|1
1744397990000|2025-04-11 18:59:50|29.78|29.53|29.79|29.54|29.79|29.54|29.78|29.53|0
1744398000000|2025-04-11 19:00:00|29.78|29.53|29.79|29.54|29.79|29.62|29.7|29.53|0
1744398010000|2025-04-11 19:00:10|29.78|29.53|29.78|29.53|29.79|29.62|29.7|29.53|0
1744398020000|2025-04-11 19:00:20|29.77|29.52|29.77|29.52|29.77|29.52|29.77|29.52|0
1744398030000|2025-04-11 19:00:30|29.73|29.48|29.71|29.46|29.73|29.48|29.71|29.46|0
1744398040000|2025-04-11 19:00:40|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1744398050000|2025-04-11 19:00:50|29.71|29.46|29.73|29.48|29.73|29.48|29.71|29.46|0
1744398070000|2025-04-11 19:01:10|29.74|29.49|29.74|29.49|29.74|29.49|29.74|29.49|0
1744398080000|2025-04-11 19:01:20|29.73|29.48|29.73|29.48|29.73|29.48|29.73|29.48|0
1744398090000|2025-04-11 19:01:30|29.72|29.47|29.68|29.43|29.72|29.47|29.68|29.43|0
1744398110000|2025-04-11 19:01:50|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1744398120000|2025-04-11 19:02:00|29.63|29.38|29.63|29.38|29.63|29.46|29.54|29.38|2
1744398130000|2025-04-11 19:02:10|29.54|29.46|29.49|29.41|29.62|29.46|29.49|29.32|0
1744398140000|2025-04-11 19:02:20|29.57|29.32|29.49|29.41|29.57|29.41|29.49|29.32|0
1744398150000|2025-04-11 19:02:30|29.44|29.36|29.52|29.27|29.52|29.36|29.44|29.27|0
1744398160000|2025-04-11 19:02:40|29.43|29.35|29.43|29.35|29.53|29.35|29.43|29.27|5
1744398170000|2025-04-11 19:02:50|29.52|29.27|29.39|29.31|29.52|29.35|29.39|29.27|1
1744398180000|2025-04-11 19:03:00|29.47|29.22|29.39|29.31|29.47|29.31|29.39|29.22|0
1744398190000|2025-04-11 19:03:10|29.41|29.33|29.41|29.33|29.41|29.33|29.41|29.33|0
1744398200000|2025-04-11 19:03:20|29.43|29.35|29.53|29.28|29.53|29.35|29.43|29.27|1
1744398210000|2025-04-11 19:03:30|29.52|29.27|29.52|29.27|29.52|29.27|29.52|29.27|0
1744398230000|2025-04-11 19:03:50|29.53|29.28|29.52|29.27|29.53|29.28|29.52|29.27|0
1744398250000|2025-04-11 19:04:10|29.53|29.28|29.53|29.28|29.53|29.28|29.53|29.28|0
1744398260000|2025-04-11 19:04:20|29.52|29.27|29.52|29.27|29.52|29.27|29.52|29.27|0
1744398270000|2025-04-11 19:04:30|29.53|29.28|29.53|29.28|29.53|29.28|29.52|29.27|0
1744398290000|2025-04-11 19:04:50|29.5|29.25|29.53|29.28|29.53|29.28|29.5|29.25|0
1744398310000|2025-04-11 19:05:10|29.45|29.37|29.45|29.37|29.53|29.37|29.45|29.28|1
1744398320000|2025-04-11 19:05:20|29.56|29.31|29.61|29.36|29.61|29.4|29.48|29.31|0
1744398330000|2025-04-11 19:05:30|29.53|29.45|29.61|29.36|29.61|29.45|29.53|29.36|0
1744398360000|2025-04-11 19:06:00|29.52|29.44|29.6|29.35|29.61|29.44|29.52|29.35|0
1744398370000|2025-04-11 19:06:10|29.58|29.33|29.57|29.32|29.6|29.33|29.57|29.3|1
1744398390000|2025-04-11 19:06:30|29.52|29.27|29.49|29.24|29.52|29.27|29.49|29.24|0
1744398410000|2025-04-11 19:06:50|29.51|29.26|29.49|29.24|29.51|29.26|29.49|29.24|0
1744398420000|2025-04-11 19:07:00|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1744398430000|2025-04-11 19:07:10|29.49|29.24|29.49|29.24|29.49|29.24|29.49|29.24|0
1744398440000|2025-04-11 19:07:20|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1744398450000|2025-04-11 19:07:30|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|0
1744398460000|2025-04-11 19:07:40|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1744398490000|2025-04-11 19:08:10|29.44|29.19|29.46|29.21|29.46|29.21|29.44|29.19|0
1744398500000|2025-04-11 19:08:20|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|1
1744398510000|2025-04-11 19:08:30|29.46|29.21|29.44|29.19|29.46|29.27|29.35|29.19|0
1744398570000|2025-04-11 19:09:30|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1744398620000|2025-04-11 19:10:20|29.47|29.22|29.52|29.27|29.52|29.27|29.47|29.22|0
1744398640000|2025-04-11 19:10:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1744398660000|2025-04-11 19:11:00|29.47|29.22|29.44|29.19|29.47|29.22|29.44|29.19|0
1744398680000|2025-04-11 19:11:20|29.41|29.16|29.41|29.16|29.41|29.16|29.41|29.16|0
1744398690000|2025-04-11 19:11:30|29.42|29.17|29.42|29.17|29.42|29.17|29.42|29.17|0
1744398700000|2025-04-11 19:11:40|29.44|29.19|29.42|29.17|29.44|29.19|29.42|29.17|0
1744398710000|2025-04-11 19:11:50|29.44|29.19|29.44|29.19|29.44|29.28|29.36|29.19|0
1744398720000|2025-04-11 19:12:00|29.46|29.21|29.46|29.21|29.46|29.3|29.38|29.21|0
1744398740000|2025-04-11 19:12:20|29.47|29.22|29.47|29.22|29.47|29.22|29.47|29.22|0
1744398770000|2025-04-11 19:12:50|29.49|29.24|29.47|29.22|29.49|29.24|29.47|29.22|0
1744398800000|2025-04-11 19:13:20|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|1
1744398810000|2025-04-11 19:13:30|29.41|29.16|29.41|29.16|29.43|29.16|29.41|29.13|0
1744398820000|2025-04-11 19:13:40|29.4|29.15|29.38|29.13|29.4|29.15|29.38|29.13|0
1744398830000|2025-04-11 19:13:50|29.37|29.12|29.35|29.1|29.37|29.12|29.35|29.1|0
1744398850000|2025-04-11 19:14:10|29.27|29.19|29.35|29.1|29.35|29.19|29.27|29.1|0
1744398880000|2025-04-11 19:14:40|29.27|29.19|29.35|29.1|29.35|29.19|29.27|29.1|0
1744398900000|2025-04-11 19:15:00|||||||||1
1744398910000|2025-04-11 19:15:10|29.27|29.19|29.32|29.24|29.32|29.24|29.27|29.19|0
1744398920000|2025-04-11 19:15:20|29.34|29.26|29.34|29.26|29.34|29.26|29.34|29.26|0
1744398930000|2025-04-11 19:15:30|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|1
1744398940000|2025-04-11 19:15:40|29.35|29.27|29.46|29.21|29.46|29.29|29.35|29.21|0
1744398950000|2025-04-11 19:15:50|29.48|29.23|29.46|29.21|29.48|29.23|29.46|29.21|0
1744398960000|2025-04-11 19:16:00|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1744398970000|2025-04-11 19:16:10|29.41|29.16|29.41|29.16|29.41|29.16|29.41|29.16|0
1744398980000|2025-04-11 19:16:20|29.4|29.15|29.4|29.15|29.4|29.15|29.4|29.15|0
1744398990000|2025-04-11 19:16:30|29.43|29.18|29.41|29.16|29.43|29.27|29.35|29.16|0
1744399000000|2025-04-11 19:16:40|29.32|29.24|29.32|29.24|29.41|29.24|29.32|29.16|0
1744399010000|2025-04-11 19:16:50|29.35|29.27|29.35|29.27|29.35|29.27|29.35|29.27|0
1744399020000|2025-04-11 19:17:00|29.43|29.18|29.5|29.25|29.5|29.25|29.43|29.18|0
1744399030000|2025-04-11 19:17:10|29.51|29.26|29.56|29.31|29.56|29.31|29.51|29.26|0
1744399040000|2025-04-11 19:17:20|29.53|29.28|29.42|29.34|29.53|29.34|29.42|29.26|0
1744399050000|2025-04-11 19:17:30|29.45|29.37|29.45|29.37|29.45|29.37|29.45|29.37|0
1744399060000|2025-04-11 19:17:40|29.53|29.28|29.56|29.31|29.56|29.39|29.45|29.28|0
1744399100000|2025-04-11 19:18:20|29.53|29.28|29.5|29.25|29.56|29.31|29.5|29.25|0
1744399150000|2025-04-11 19:19:10|29.45|29.2|29.45|29.2|29.45|29.2|29.45|29.2|0
1744399180000|2025-04-11 19:19:40|29.41|29.16|29.4|29.15|29.41|29.16|29.4|29.15|1
1744399200000|2025-04-11 19:20:00|29.31|29.23|29.4|29.15|29.4|29.23|29.31|29.15|0
1744399220000|2025-04-11 19:20:20|29.45|29.2|29.43|29.18|29.45|29.2|29.43|29.18|0
1744399230000|2025-04-11 19:20:30|29.45|29.2|29.45|29.2|29.45|29.2|29.43|29.18|0
1744399240000|2025-04-11 19:20:40|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1744399250000|2025-04-11 19:20:50|29.42|29.17|29.43|29.18|29.43|29.18|29.42|29.17|0
1744399260000|2025-04-11 19:21:00|29.4|29.15|29.4|29.15|29.4|29.15|29.4|29.15|0
1744399340000|2025-04-11 19:22:20|29.39|29.14|29.37|29.12|29.4|29.15|29.37|29.12|0
1744399380000|2025-04-11 19:23:00|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1744399400000|2025-04-11 19:23:20|29.34|29.09|29.13|29.05|29.34|29.09|29.13|28.97|0
1744399410000|2025-04-11 19:23:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|1
1744399420000|2025-04-11 19:23:40|29.23|28.98|29.15|29.07|29.23|29.07|29.15|28.98|0
1744399430000|2025-04-11 19:23:50|29.12|29.04|29.18|28.93|29.18|29.04|29.1|28.93|1
1744399440000|2025-04-11 19:24:00|29.1|29.02|29.19|28.94|29.19|29.02|29.1|28.94|0
1744399450000|2025-04-11 19:24:10|29.21|28.96|29.23|28.98|29.23|28.98|29.19|28.94|0
1744399470000|2025-04-11 19:24:30|29.18|29.1|29.18|29.1|29.18|29.1|29.18|29.1|0
1744399480000|2025-04-11 19:24:40|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|1
1744399500000|2025-04-11 19:25:00|29.29|29.04|29.29|29.04|29.29|29.04|29.29|29.04|0
1744399520000|2025-04-11 19:25:20|29.27|29.02|29.21|28.96|29.27|29.02|29.21|28.96|0
1744399530000|2025-04-11 19:25:30|29.08|29|29.14|28.89|29.14|29|29.06|28.89|0
1744399540000|2025-04-11 19:25:40|29.08|29|29.11|29.03|29.11|29.03|29.08|29|0
1744399550000|2025-04-11 19:25:50|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1744399560000|2025-04-11 19:26:00|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1744399570000|2025-04-11 19:26:10|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|0
1744399580000|2025-04-11 19:26:20|29.13|29.05|29.16|29.08|29.18|29.1|29.13|29.05|1
1744399610000|2025-04-11 19:26:50|29.12|29.04|29.19|28.94|29.19|29.04|29.12|28.94|0
1744399630000|2025-04-11 19:27:10|29.1|29.02|29.14|28.89|29.14|29.02|29.06|28.89|0
1744399640000|2025-04-11 19:27:20|29.06|28.98|29.09|28.84|29.09|28.98|29.06|28.84|0
1744399660000|2025-04-11 19:27:40|29.01|28.93|29.14|28.89|29.14|28.93|29.01|28.85|0
1744399700000|2025-04-11 19:28:20|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1744399710000|2025-04-11 19:28:30|29.19|28.94|29.22|28.97|29.22|29.03|29.11|28.94|0
1744399730000|2025-04-11 19:28:50|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744399740000|2025-04-11 19:29:00|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|0
1744399750000|2025-04-11 19:29:10|29.17|29.09|29.25|29|29.25|29.09|29.16|29|1
1744399760000|2025-04-11 19:29:20|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744399790000|2025-04-11 19:29:50|29.25|29|29.25|29|29.25|29|29.25|29|0
1744399800000|2025-04-11 19:30:00|29.27|29.02|29.27|29.02|29.27|29.13|29.19|29.02|0
1744399810000|2025-04-11 19:30:10|29.19|29.11|29.28|29.03|29.28|29.11|29.19|29.03|0
1744399820000|2025-04-11 19:30:20|29.27|29.02|29.25|29|29.28|29.11|29.19|29|0
1744399840000|2025-04-11 19:30:40|29.27|29.02|29.19|29.11|29.27|29.11|29.17|29.02|0
1744399850000|2025-04-11 19:30:50|29.27|29.02|29.27|29.02|29.27|29.11|29.19|29.02|0
1744399860000|2025-04-11 19:31:00|29.25|29|29.25|29|29.25|29|29.24|28.99|0
1744399870000|2025-04-11 19:31:10|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744399880000|2025-04-11 19:31:20|29.22|28.97|29.2|28.95|29.22|28.97|29.2|28.95|0
1744399890000|2025-04-11 19:31:30|29.22|28.97|29.25|29|29.25|29|29.22|28.97|0
1744399900000|2025-04-11 19:31:40|29.19|29.11|29.25|29|29.25|29.11|29.17|29|0
1744399910000|2025-04-11 19:31:50|29.17|29.09|29.25|29|29.25|29.09|29.17|29|0
1744399930000|2025-04-11 19:32:10|29.17|29.09|29.28|29.03|29.28|29.09|29.17|29|0
1744399940000|2025-04-11 19:32:20|29.27|29.02|29.25|29|29.27|29.02|29.25|29|0
1744399960000|2025-04-11 19:32:40|29.24|28.99|29.24|28.99|29.24|28.99|29.24|28.99|0
1744399970000|2025-04-11 19:32:50|29.19|28.94|29.19|28.94|29.19|28.94|29.19|28.94|0
1744399980000|2025-04-11 19:33:00|29.08|29|29.08|29|29.08|29|29.08|29|0
1744399990000|2025-04-11 19:33:10|29.17|28.92|29.17|28.92|29.17|28.92|29.17|28.92|0
1744400010000|2025-04-11 19:33:30|29.08|29|29.01|28.93|29.08|29|29.01|28.93|0
1744400020000|2025-04-11 19:33:40|29.09|28.84|29.09|28.84|29.09|28.84|29.09|28.84|0
1744400050000|2025-04-11 19:34:10|29.12|28.87|29.12|28.87|29.12|28.87|29.12|28.87|0
1744400080000|2025-04-11 19:34:40|29.1|28.85|29.1|28.85|29.1|28.85|29.1|28.85|0
1744400090000|2025-04-11 19:34:50|29.09|28.84|29.09|28.84|29.09|28.84|29.09|28.84|0
1744400100000|2025-04-11 19:35:00|29.1|28.85|29.18|28.93|29.18|28.93|29.1|28.85|5
1744400110000|2025-04-11 19:35:10|29.15|28.9|29.18|28.93|29.18|28.93|29.15|28.9|0
1744400120000|2025-04-11 19:35:20|29.22|28.97|29.22|28.97|29.22|28.97|29.2|28.95|0
1744400130000|2025-04-11 19:35:30|29.25|29|29.28|29.03|29.3|29.14|29.22|29|0
1744400140000|2025-04-11 19:35:40|29.25|29|29.25|29|29.25|29|29.25|29|0
1744400160000|2025-04-11 19:36:00|29.2|28.95|29.2|28.95|29.22|28.97|29.2|28.95|0
1744400170000|2025-04-11 19:36:10|29.25|29|29.25|29|29.28|29.03|29.25|29|0
1744400180000|2025-04-11 19:36:20|29.28|29.03|29.3|29.05|29.3|29.05|29.28|29.03|0
1744400190000|2025-04-11 19:36:30|29.28|29.03|29.3|29.05|29.3|29.05|29.28|29.03|0
1744400200000|2025-04-11 19:36:40|29.25|29|29.25|29|29.27|29.02|29.25|29|0
1744400230000|2025-04-11 19:37:10|29.3|29.05|29.3|29.05|29.3|29.05|29.27|29.02|0
1744400240000|2025-04-11 19:37:20|29.32|29.07|29.3|29.05|29.35|29.1|29.3|29.05|0
1744400270000|2025-04-11 19:37:50|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1744400280000|2025-04-11 19:38:00|29.32|29.07|29.35|29.1|29.35|29.1|29.32|29.07|0
1744400290000|2025-04-11 19:38:10|29.34|29.09|29.32|29.07|29.34|29.09|29.32|29.07|0
1744400300000|2025-04-11 19:38:20|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1744400320000|2025-04-11 19:38:40|29.35|29.1|29.34|29.09|29.35|29.1|29.34|29.09|0
1744400330000|2025-04-11 19:38:50|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1744400340000|2025-04-11 19:39:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1744400370000|2025-04-11 19:39:30|29.3|29.05|29.29|29.04|29.3|29.05|29.29|29.04|0
1744400380000|2025-04-11 19:39:40|29.21|29.13|29.21|29.13|29.29|29.13|29.21|29.04|0
1744400390000|2025-04-11 19:39:50|29.3|29.05|29.3|29.05|29.3|29.05|29.3|29.05|5
1744400400000|2025-04-11 19:40:00|29.26|28.96|29.23|28.93|29.28|28.98|29.23|28.93|0
1744400410000|2025-04-11 19:40:10|29.24|28.94|29.26|28.96|29.26|28.96|29.24|28.94|0
1744400420000|2025-04-11 19:40:20|29.23|28.93|29.26|28.96|29.26|28.96|29.23|28.93|0
1744400470000|2025-04-11 19:41:10|29.3|29|29.3|29|29.3|29|29.3|29|0
1744400490000|2025-04-11 19:41:30|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1744400500000|2025-04-11 19:41:40|29.26|28.96|29.22|28.97|29.26|28.98|29.22|28.95|0
1744400530000|2025-04-11 19:42:10|29.27|29.02|29.27|29.02|29.27|29.02|29.27|29.02|0
1744400580000|2025-04-11 19:43:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1744400610000|2025-04-11 19:43:30|29.3|29|29.3|29|29.3|29|29.3|29|0
1744400620000|2025-04-11 19:43:40|29.28|28.98|29.28|28.98|29.28|28.98|29.28|28.98|0
1744400650000|2025-04-11 19:44:10|29.26|28.96|29.26|28.96|29.26|28.96|29.26|28.96|0
1744400680000|2025-04-11 19:44:40|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1744400700000|2025-04-11 19:45:00|29.24|28.94|29.22|28.92|29.29|28.99|29.2|28.9|1
1744400710000|2025-04-11 19:45:10|29.23|28.93|29.25|28.95|29.25|28.95|29.23|28.93|0
1744400740000|2025-04-11 19:45:40|29.23|28.93|29.16|28.86|29.25|28.95|29.15|28.85|10
1744400750000|2025-04-11 19:45:50|29.18|28.88|29.16|28.86|29.18|28.88|29.15|28.85|3
1744400760000|2025-04-11 19:46:00|29.18|28.88|29.31|29.01|29.33|29.03|29.18|28.88|2
1744400770000|2025-04-11 19:46:10|29.22|28.92|29.24|28.94|29.26|28.96|29.21|28.91|0
1744400820000|2025-04-11 19:47:00|29.17|28.87|29.17|28.87|29.17|28.87|29.17|28.87|0
1744400830000|2025-04-11 19:47:10|29.24|28.94|29.24|28.94|29.24|28.94|29.24|28.94|0
1744400850000|2025-04-11 19:47:30|29.19|28.89|29.19|28.89|29.19|28.89|29.19|28.89|0
1744400880000|2025-04-11 19:48:00|||||||||14
1744400890000|2025-04-11 19:48:10|29.18|28.88|29.18|28.88|29.18|28.88|29.18|28.88|0
1744400900000|2025-04-11 19:48:20|29.05|28.97|29.05|28.97|29.16|28.97|29.05|28.86|10
1744400910000|2025-04-11 19:48:30|29.18|28.88|29.14|28.89|29.18|28.89|29.14|28.88|0
1744400920000|2025-04-11 19:48:40|29.18|28.88|29.14|28.89|29.18|28.97|29.05|28.88|0
1744400930000|2025-04-11 19:48:50|29.18|28.88|29.14|28.89|29.18|28.89|29.14|28.88|0
1744400940000|2025-04-11 19:49:00|29.18|28.88|29.17|28.87|29.18|28.88|29.17|28.87|0
1744400950000|2025-04-11 19:49:10|29.18|28.88|29.17|28.87|29.18|28.89|29.14|28.87|0
1744400960000|2025-04-11 19:49:20|29.14|28.89|29.07|28.99|29.15|28.99|29.07|28.89|0
1744400970000|2025-04-11 19:49:30|29.19|28.89|29.19|28.89|29.19|28.98|29.06|28.89|5
1744401000000|2025-04-11 19:50:00|29.16|28.86|29.17|28.87|29.19|28.92|29.14|28.84|14
1744401010000|2025-04-11 19:50:10|29.14|28.84|29.11|28.86|29.17|28.94|29.02|28.84|3
1744401020000|2025-04-11 19:50:20|29.14|28.84|29.11|28.86|29.14|28.86|29.11|28.84|0
1744401030000|2025-04-11 19:50:30|29.13|28.88|29.08|28.83|29.18|28.88|29.08|28.81|0
1744401040000|2025-04-11 19:50:40|29.11|28.81|29.06|28.81|29.12|28.83|29.06|28.79|0
1744401050000|2025-04-11 19:50:50|29.09|28.79|29.06|28.81|29.09|28.89|28.97|28.79|2
1744401060000|2025-04-11 19:51:00|29.09|28.79|29.06|28.81|29.09|28.89|28.96|28.79|2
1744401080000|2025-04-11 19:51:20|29.09|28.79|28.96|28.88|29.09|28.88|28.96|28.79|0
1744401090000|2025-04-11 19:51:30|29.09|28.79|28.96|28.88|29.09|28.89|28.96|28.78|0
1744401100000|2025-04-11 19:51:40|28.97|28.89|29.08|28.83|29.11|28.89|28.97|28.78|0
1744401110000|2025-04-11 19:51:50|29.06|28.81|29.08|28.83|29.12|28.89|28.97|28.79|0
1744401120000|2025-04-11 19:52:00|29.09|28.79|29.08|28.83|29.09|28.83|29.05|28.79|0
1744401130000|2025-04-11 19:52:10|29.13|28.86|29.12|28.87|29.14|28.87|29.08|28.83|0
1744401140000|2025-04-11 19:52:20|29.14|28.84|29.19|28.89|29.19|28.91|29.11|28.84|0
1744401150000|2025-04-11 19:52:30|29.16|28.91|29.19|28.89|29.19|28.91|29.16|28.89|0
1744401180000|2025-04-11 19:53:00|29.2|28.9|29.17|28.92|29.2|28.92|29.17|28.89|0
1744401190000|2025-04-11 19:53:10|29.22|28.9|29.2|28.95|29.24|28.95|29.2|28.9|0
1744401200000|2025-04-11 19:53:20|29.25|28.93|29.09|29.01|29.25|29.01|29.09|28.92|0
1744401210000|2025-04-11 19:53:30|29.21|28.91|29.17|28.92|29.22|29.01|29.06|28.9|1
1744401220000|2025-04-11 19:53:40|29.09|29.01|29.14|28.84|29.22|29.01|28.98|28.82|1
1744401230000|2025-04-11 19:53:50|29.09|28.93|29.08|28.83|29.13|28.93|28.98|28.81|6
1744401240000|2025-04-11 19:54:00|29.14|28.84|29.1|28.8|29.14|28.84|29.08|28.8|0
1744401250000|2025-04-11 19:54:10|29.08|28.78|28.87|28.79|29.11|28.9|28.86|28.7|2
1744401260000|2025-04-11 19:54:20|29.01|28.71|28.85|28.77|29.03|28.82|28.85|28.67|2
1744401270000|2025-04-11 19:54:30|28.97|28.67|28.96|28.66|28.99|28.72|28.8|28.63|3
1744401280000|2025-04-11 19:54:40|28.91|28.64|29.01|28.71|29.01|28.74|28.79|28.63|7
1744401290000|2025-04-11 19:54:50|28.98|28.68|29.02|28.72|29.03|28.73|28.96|28.66|0
1744401300000|2025-04-11 19:55:00|29.01|28.71|28.95|28.7|29.03|28.79|28.85|28.68|0
1744401310000|2025-04-11 19:55:10|28.97|28.72|28.95|28.7|29.04|28.74|28.95|28.7|0
1744401320000|2025-04-11 19:55:20|29.02|28.72|29|28.7|29.02|28.73|28.95|28.7|0
1744401330000|2025-04-11 19:55:30|28.98|28.73|28.98|28.73|29.04|28.74|28.98|28.7|0
1744401340000|2025-04-11 19:55:40|28.96|28.71|29.01|28.71|29.07|28.77|28.96|28.7|0
1744401350000|2025-04-11 19:55:50|29.05|28.75|29.01|28.71|29.07|28.77|29.01|28.71|0
1744401360000|2025-04-11 19:56:00|28.99|28.69|28.96|28.71|29.02|28.72|28.96|28.69|0
1744401370000|2025-04-11 19:56:10|29|28.7|28.96|28.71|29|28.71|28.94|28.69|0
1744401380000|2025-04-11 19:56:20|28.99|28.69|28.97|28.67|29|28.71|28.94|28.67|0
1744401390000|2025-04-11 19:56:30|28.99|28.69|28.97|28.67|28.99|28.69|28.94|28.67|0
1744401400000|2025-04-11 19:56:40|28.98|28.68|28.92|28.62|28.98|28.69|28.91|28.62|0
1744401410000|2025-04-11 19:56:50|28.89|28.64|28.92|28.62|28.93|28.64|28.89|28.62|0
1744401420000|2025-04-11 19:57:00|28.94|28.64|28.97|28.67|28.97|28.67|28.92|28.64|0
1744401430000|2025-04-11 19:57:10|28.98|28.68|29.02|28.72|29.02|28.72|28.97|28.67|0
1744401440000|2025-04-11 19:57:20|29|28.7|28.99|28.69|29.05|28.75|28.97|28.67|0
1744401450000|2025-04-11 19:57:30|28.97|28.67|29|28.7|29.01|28.71|28.97|28.67|0
1744401460000|2025-04-11 19:57:40|29.01|28.71|29.02|28.72|29.04|28.74|29|28.7|0
1744401470000|2025-04-11 19:57:50|29|28.7|29.02|28.72|29.04|28.74|29|28.7|0
1744401480000|2025-04-11 19:58:00|29.01|28.71|29|28.7|29.01|28.71|28.98|28.68|0
1744401490000|2025-04-11 19:58:10|29.03|28.73|29.01|28.71|29.03|28.73|29|28.7|0
1744401500000|2025-04-11 19:58:20|29|28.7|29.03|28.73|29.03|28.73|29|28.7|0
1744401510000|2025-04-11 19:58:30|29.01|28.71|28.94|28.64|29.03|28.73|28.93|28.63|0
1744401520000|2025-04-11 19:58:40|28.93|28.63|28.94|28.64|28.94|28.64|28.91|28.61|0
1744401530000|2025-04-11 19:58:50|28.93|28.63|28.98|28.68|28.98|28.68|28.93|28.63|0
1744401540000|2025-04-11 19:59:00|28.96|28.66|28.98|28.68|28.98|28.68|28.93|28.63|0
1744401550000|2025-04-11 19:59:10|29|28.7|28.98|28.68|29.01|28.71|28.98|28.68|0
1744401560000|2025-04-11 19:59:20|28.93|28.63|28.93|28.63|28.98|28.68|28.93|28.63|0
1744401570000|2025-04-11 19:59:30|28.98|28.68|29.01|28.71|29.01|28.71|28.94|28.64|0
1744401580000|2025-04-11 19:59:40|29.03|28.73|28.98|28.68|29.03|28.73|28.93|28.63|0
1744401590000|2025-04-11 19:59:50|29|28.7|28.96|28.66|29|28.7|28.93|28.63|0
1744589880000|2025-04-14 00:18:00|27.35|27.05|27.35|27.05|27.35|27.05|27.35|27.05|10
1744589900000|2025-04-14 00:18:20|27.36|27.06|27.52|27.22|27.55|27.25|27.36|27.06|0
1744589910000|2025-04-14 00:18:30|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|0
1744589920000|2025-04-14 00:18:40|27.57|27.27|27.55|27.25|27.57|27.27|27.55|27.25|0
1744589930000|2025-04-14 00:18:50|27.67|27.37|27.67|27.37|27.67|27.37|27.67|27.37|0
1744589970000|2025-04-14 00:19:30|27.89|27.59|27.91|27.61|27.91|27.61|27.89|27.59|0
1744589980000|2025-04-14 00:19:40|27.93|27.63|27.98|27.68|27.98|27.68|27.93|27.63|0
1744589990000|2025-04-14 00:19:50|28.08|27.78|28.06|27.76|28.08|27.78|28.06|27.76|0
1744590000000|2025-04-14 00:20:00|28.08|27.78|28.13|27.83|28.13|27.83|27.77|27.47|0
1744590010000|2025-04-14 00:20:10|27.69|27.39|27.67|27.37|27.69|27.39|27.67|27.37|0
1744590030000|2025-04-14 00:20:30|27.69|27.39|27.72|27.42|27.72|27.42|27.69|27.39|0
1744590040000|2025-04-14 00:20:40|27.74|27.44|27.72|27.42|27.77|27.47|27.72|27.42|0
1744590050000|2025-04-14 00:20:50|27.74|27.44|27.77|27.47|27.77|27.47|27.74|27.44|0
1744590060000|2025-04-14 00:21:00|27.79|27.49|27.77|27.47|27.79|27.49|27.77|27.47|0
1744590070000|2025-04-14 00:21:10|27.74|27.44|27.74|27.44|27.74|27.44|27.74|27.44|0
1744590080000|2025-04-14 00:21:20|27.72|27.42|27.72|27.42|27.72|27.42|27.72|27.42|0
1744590100000|2025-04-14 00:21:40|27.74|27.44|27.74|27.44|27.77|27.47|27.74|27.44|0
1744590140000|2025-04-14 00:22:20|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|0
1744590150000|2025-04-14 00:22:30|27.84|27.54|27.74|27.44|27.84|27.54|27.74|27.44|9
1744590170000|2025-04-14 00:22:50|27.77|27.47|27.77|27.47|27.77|27.47|27.77|27.47|0
1744590180000|2025-04-14 00:23:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|0
1744590190000|2025-04-14 00:23:10|27.75|27.45|27.72|27.42|27.77|27.47|27.72|27.42|0
1744590200000|2025-04-14 00:23:20|27.8|27.5|27.75|27.45|27.82|27.52|27.75|27.45|0
1744590210000|2025-04-14 00:23:30|27.77|27.5|27.8|27.5|27.8|27.5|27.77|27.47|0
1744590220000|2025-04-14 00:23:40|27.79|27.54|27.79|27.54|27.79|27.54|27.79|27.54|0
1744590240000|2025-04-14 00:24:00|27.8|27.55|27.8|27.55|27.8|27.55|27.79|27.54|0
1744590270000|2025-04-14 00:24:30|27.84|27.54|27.8|27.55|27.84|27.55|27.8|27.54|0
1744590280000|2025-04-14 00:24:40|27.84|27.54|27.85|27.6|27.85|27.6|27.84|27.54|0
1744590300000|2025-04-14 00:25:00|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1744590320000|2025-04-14 00:25:20|27.9|27.65|27.88|27.63|27.9|27.65|27.87|27.62|0
1744590340000|2025-04-14 00:25:40|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1744590370000|2025-04-14 00:26:10|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744590380000|2025-04-14 00:26:20|27.92|27.67|27.81|27.73|27.92|27.73|27.81|27.67|0
1744590390000|2025-04-14 00:26:30|27.84|27.76|27.84|27.76|27.84|27.76|27.84|27.76|0
1744590400000|2025-04-14 00:26:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744590420000|2025-04-14 00:27:00|27.79|27.71|27.8|27.55|27.8|27.71|27.79|27.55|1
1744590480000|2025-04-14 00:28:00|27.85||27.8||27.85||27.8||10
1744590660000|2025-04-14 00:31:00|27.82|27.57|27.8|27.55|27.82|27.57|27.8|27.55|0
1744590690000|2025-04-14 00:31:30||27.5||27.5||27.5||27.5|0
1744590700000|2025-04-14 00:31:40|27.75||27.8||27.8||27.75||0
1744590880000|2025-04-14 00:34:40||27.55||27.5||27.55||27.5|0
1744590980000|2025-04-14 00:36:20||27.55||27.55||27.55||27.55|0
1744591000000|2025-04-14 00:36:40||27.5||27.5||27.5||27.5|0
1744591090000|2025-04-14 00:38:10|27.77|27.55|27.66|27.58|27.77|27.58|27.66|27.52|0
1744591140000|2025-04-14 00:39:00|27.72|27.47|27.61|27.53|27.72|27.53|27.61|27.47|0
1744591150000|2025-04-14 00:39:10|27.75|27.5|27.72|27.47|27.75|27.53|27.61|27.47|0
1744591160000|2025-04-14 00:39:20|27.66|27.58|27.66|27.58|27.8|27.58|27.66|27.5|0
1744591190000|2025-04-14 00:39:50|27.72|27.47|27.72|27.47|27.72|27.47|27.72|27.47|0
1744591200000|2025-04-14 00:40:00|27.75|27.5|27.61|27.53|27.75|27.53|27.61|27.5|0
1744591260000|2025-04-14 00:41:00|27.66|27.58|27.61|27.53|27.69|27.61|27.61|27.53|1
1744591270000|2025-04-14 00:41:10|||||||||1
1744591280000|2025-04-14 00:41:20|27.72|27.47|27.73|27.48|27.73|27.54|27.61|27.47|1
1744591290000|2025-04-14 00:41:30|27.72|27.47|27.72|27.47|27.72|27.47|27.72|27.47|0
1744591330000|2025-04-14 00:42:10|27.66|27.58|27.72|27.47|27.72|27.58|27.66|27.47|0
1744591370000|2025-04-14 00:42:50|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1744591380000|2025-04-14 00:43:00|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1744591390000|2025-04-14 00:43:10|27.72|27.47|27.73|27.48|27.73|27.48|27.72|27.47|0
1744591400000|2025-04-14 00:43:20|27.62|27.54|27.61|27.53|27.7|27.56|27.61|27.45|0
1744591420000|2025-04-14 00:43:40|27.72|27.47|27.73|27.48|27.73|27.48|27.72|27.47|0
1744591460000|2025-04-14 00:44:20|27.62|27.54|27.62|27.54|27.62|27.54|27.62|27.54|0
1744591470000|2025-04-14 00:44:30|27.73|27.48|27.73|27.48|27.73|27.48|27.73|27.48|0
1744591490000|2025-04-14 00:44:50|27.72|27.47|27.72|27.47|27.72|27.47|27.72|27.47|0
1744591580000|2025-04-14 00:46:20|27.66|27.58|27.72|27.47|27.72|27.58|27.66|27.47|0
1744591600000|2025-04-14 00:46:40|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|0
1744591620000|2025-04-14 00:47:00|27.82|27.57|27.82|27.57|27.82|27.57|27.82|27.57|0
1744591700000|2025-04-14 00:48:20|27.8|27.55|27.8|27.55|27.8|27.55|27.8|27.55|0
1744591730000|2025-04-14 00:48:50|27.82|27.57|27.8|27.55|27.85|27.6|27.8|27.55|0
1744591740000|2025-04-14 00:49:00|27.82|27.57|27.8|27.55|27.82|27.57|27.8|27.55|0
1744591880000|2025-04-14 00:51:20|27.85|27.6|27.8|27.55|27.85|27.6|27.8|27.55|0
1744592040000|2025-04-14 00:54:00|27.85|27.6|27.8|27.55|27.85|27.6|27.8|27.55|0
1744592050000|2025-04-14 00:54:10|27.85|27.6|27.8|27.55|27.85|27.6|27.8|27.55|0
1744592100000|2025-04-14 00:55:00|27.82|27.57|27.85|27.6|27.85|27.6|27.82|27.57|0
1744592210000|2025-04-14 00:56:50|27.83|27.58|27.83|27.58|27.85|27.6|27.83|27.58|0
1744592220000|2025-04-14 00:57:00|27.85|27.6|27.85|27.6|27.85|27.6|27.85|27.6|0
1744592230000|2025-04-14 00:57:10|27.83|27.58|27.85|27.6|27.85|27.6|27.83|27.58|0
1744592240000|2025-04-14 00:57:20|27.83|27.58|27.85|27.6|27.85|27.6|27.83|27.58|0
1744592260000|2025-04-14 00:57:40|27.88|27.63|27.95|27.7|27.95|27.7|27.88|27.63|10
1744592270000|2025-04-14 00:57:50||27.65||27.65||27.65||27.65|0
1744592320000|2025-04-14 00:58:40|27.93|27.63|27.9|27.65|27.93|27.65|27.9|27.6|0
1744592380000|2025-04-14 00:59:40|27.87|27.6|27.85|27.6|27.87|27.62|27.85|27.6|0
1744592490000|2025-04-14 01:01:30|27.9||27.9||27.9||27.9||0
1744592500000|2025-04-14 01:01:40|27.85||27.85||27.85||27.85||0
1744592540000|2025-04-14 01:02:20|27.9|27.65|27.85|27.6|27.9|27.65|27.85|27.6|0
1744592810000|2025-04-14 01:06:50|27.82|27.57|27.85|27.6|27.85|27.6|27.82|27.57|0
1744592880000|2025-04-14 01:08:00|27.84|27.59|27.84|27.59|27.84|27.59|27.84|27.59|0
1744592910000|2025-04-14 01:08:30|27.82|27.57|27.82|27.57|27.82|27.57|27.82|27.57|0
1744593020000|2025-04-14 01:10:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1744593160000|2025-04-14 01:12:40|27.82|27.57|27.82|27.57|27.82|27.57|27.82|27.57|0
1744593280000|2025-04-14 01:14:40|27.79|27.54|27.79|27.54|27.79|27.54|27.79|27.54|0
1744593310000|2025-04-14 01:15:10|27.82|27.57|27.89|27.59|27.89|27.59|27.82|27.57|0
1744593320000|2025-04-14 01:15:20|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1744593330000|2025-04-14 01:15:30|27.89|27.59|27.79|27.54|27.89|27.59|27.79|27.54|0
1744593350000|2025-04-14 01:15:50|27.77|27.52|27.76|27.51|27.77|27.52|27.76|27.51|0
1744593360000|2025-04-14 01:16:00|27.79|27.54|27.79|27.54|27.79|27.54|27.79|27.54|0
1744593550000|2025-04-14 01:19:10|27.82|27.57|27.84|27.59|27.84|27.59|27.82|27.57|0
1744593560000|2025-04-14 01:19:20|27.89|27.57|27.84|27.59|27.89|27.59|27.84|27.54|0
1744593570000|2025-04-14 01:19:30||27.54||27.59||27.59||27.54|0
1744593590000|2025-04-14 01:19:50|27.87|27.57|27.89|27.59|27.89|27.59|27.87|27.57|0
1744593610000|2025-04-14 01:20:10|27.84|27.54|27.84|27.59|27.84|27.59|27.84|27.54|0
1744593630000|2025-04-14 01:20:30|27.89|27.54|27.84|27.59|27.89|27.59|27.84|27.54|0
1744593750000|2025-04-14 01:22:30|27.79|27.54|27.84|27.54|27.84|27.54|27.79|27.54|0
1744593760000|2025-04-14 01:22:40|27.79||27.79||27.79||27.79||0
1744593770000|2025-04-14 01:22:50|27.84|27.59|27.79|27.54|27.84|27.59|27.79|27.54|0
1744593820000|2025-04-14 01:23:40|27.84|27.59|27.89|27.59|27.89|27.59|27.84|27.59|0
1744593830000|2025-04-14 01:23:50|27.84|27.54|27.89|27.59|27.89|27.59|27.84|27.54|0
1744593850000|2025-04-14 01:24:10|27.92|27.64|27.94|27.64|27.94|27.64|27.92|27.62|0
1744593860000|2025-04-14 01:24:20|27.9|27.82|27.9|27.82|27.9|27.82|27.9|27.82|0
1744593870000|2025-04-14 01:24:30|27.91|27.83|27.94|27.64|27.94|27.83|27.91|27.64|0
1744593910000|2025-04-14 01:25:10|27.92|27.62|27.92|27.62|27.92|27.62|27.92|27.62|0
1744593920000|2025-04-14 01:25:20|27.91|27.83|27.9|27.6|27.91|27.83|27.9|27.6|1
1744593940000|2025-04-14 01:25:40|27.92|27.62|27.94|27.64|27.94|27.64|27.92|27.62|0
1744593950000|2025-04-14 01:25:50|27.89|27.59|27.94|27.64|27.94|27.64|27.89|27.59|0
1744593960000|2025-04-14 01:26:00|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1744593970000|2025-04-14 01:26:10|27.87|27.57|27.87|27.57|27.87|27.57|27.87|27.57|0
1744593980000|2025-04-14 01:26:20|27.89|27.59|27.89|27.59|27.89|27.59|27.89|27.59|0
1744594020000|2025-04-14 01:27:00|27.87|27.57|27.84|27.54|27.87|27.59|27.84|27.54|0
1744594040000|2025-04-14 01:27:20||27.59||27.59||27.59||27.59|0
1744594050000|2025-04-14 01:27:30||27.54||27.54||27.54||27.54|0
1744594060000|2025-04-14 01:27:40||27.59||27.54||27.59||27.54|0
1744594090000|2025-04-14 01:28:10||27.59||27.54||27.59||27.54|0
1744594100000|2025-04-14 01:28:20|27.79||27.79||27.79||27.79||0
1744594130000|2025-04-14 01:28:50|27.84||27.84||27.84||27.84||0
1744594140000|2025-04-14 01:29:00||27.59||27.59||27.59||27.59|0
1744594150000|2025-04-14 01:29:10||27.54||27.54||27.54||27.54|0
1744594210000|2025-04-14 01:30:10|27.79||27.79||27.79||27.79||0
1744594230000|2025-04-14 01:30:30|27.77|27.69|27.79|27.54|27.81|27.69|27.77|27.54|1
1744594240000|2025-04-14 01:30:40|27.75|27.67|27.77|27.69|27.77|27.69|27.75|27.67|0
1744594250000|2025-04-14 01:30:50|27.75|27.67|27.76|27.51|27.76|27.67|27.75|27.51|0
1744594260000|2025-04-14 01:31:00|27.73|27.65|27.76|27.51|27.76|27.67|27.73|27.51|0
1744594280000|2025-04-14 01:31:20|||||||||1
1744594300000|2025-04-14 01:31:40|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744594310000|2025-04-14 01:31:50|27.76|27.51|27.76|27.51|27.76|27.51|27.76|27.51|1
1744594320000|2025-04-14 01:32:00|27.73|27.65|27.76|27.51|27.76|27.65|27.73|27.51|0
1744594330000|2025-04-14 01:32:10|27.73|27.65|27.75|27.67|27.75|27.67|27.73|27.65|1
1744594680000|2025-04-14 01:38:00|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1744594730000|2025-04-14 01:38:50|27.83|27.58|27.83|27.58|27.83|27.58|27.83|27.58|3
1744594750000|2025-04-14 01:39:10|27.81|27.56|27.83|27.58|27.83|27.58|27.79|27.54|0
1744594760000|2025-04-14 01:39:20|27.81|27.56|27.79|27.54|27.81|27.56|27.79|27.54|0
1744594780000|2025-04-14 01:39:40|27.76|27.51|27.76|27.51|27.76|27.51|27.76|27.51|0
1744594880000|2025-04-14 01:41:20|27.7|27.62|27.7|27.62|27.7|27.62|27.7|27.62|0
1744594900000|2025-04-14 01:41:40|27.73|27.65|27.96|27.71|27.96|27.71|27.73|27.65|1
1744594910000|2025-04-14 01:41:50|27.98|27.73|27.91|27.66|27.98|27.77|27.85|27.66|0
1744594920000|2025-04-14 01:42:00|27.85|27.77|27.91|27.66|27.91|27.77|27.85|27.66|0
1744594930000|2025-04-14 01:42:10|27.89|27.64|27.91|27.66|27.91|27.66|27.89|27.64|0
1744594940000|2025-04-14 01:42:20|27.89|27.64|27.89|27.64|27.89|27.64|27.89|27.64|0
1744594960000|2025-04-14 01:42:40|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1744594970000|2025-04-14 01:42:50|27.94|27.69|27.94|27.69|27.94|27.69|27.94|27.69|0
1744594990000|2025-04-14 01:43:10|27.8|27.72|27.86|27.61|27.86|27.72|27.8|27.61|0
1744595000000|2025-04-14 01:43:20|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1744595020000|2025-04-14 01:43:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744595030000|2025-04-14 01:43:50|27.87|27.62|27.86|27.61|27.87|27.62|27.86|27.61|0
1744595040000|2025-04-14 01:44:00|27.87|27.62|27.87|27.62|27.87|27.72|27.8|27.62|0
1744595050000|2025-04-14 01:44:10|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1744595060000|2025-04-14 01:44:20|27.76|27.68|27.86|27.61|27.86|27.68|27.76|27.61|0
1744595070000|2025-04-14 01:44:30|27.87|27.62|27.86|27.61|27.87|27.62|27.86|27.61|0
1744595100000|2025-04-14 01:45:00|27.8|27.72|27.8|27.72|27.8|27.72|27.8|27.72|0
1744595110000|2025-04-14 01:45:10|27.86|27.61|27.75|27.67|27.87|27.72|27.75|27.61|0
1744595120000|2025-04-14 01:45:20|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1744595130000|2025-04-14 01:45:30|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1744595140000|2025-04-14 01:45:40|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|0
1744595150000|2025-04-14 01:45:50|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1744595160000|2025-04-14 01:46:00|27.76|27.68|27.87|27.62|27.87|27.68|27.76|27.62|0
1744595170000|2025-04-14 01:46:10|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1744595190000|2025-04-14 01:46:30|27.87|27.62|27.81|27.73|27.87|27.73|27.81|27.62|0
1744595200000|2025-04-14 01:46:40|27.87|27.62|27.76|27.68|27.87|27.73|27.76|27.62|0
1744595210000|2025-04-14 01:46:50|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744595220000|2025-04-14 01:47:00|27.86|27.61|27.75|27.67|27.86|27.7|27.75|27.61|0
1744595240000|2025-04-14 01:47:20|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1744595280000|2025-04-14 01:48:00|27.76|27.68|27.76|27.68|27.86|27.68|27.76|27.61|0
1744595290000|2025-04-14 01:48:10|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1744595330000|2025-04-14 01:48:50|27.76|27.68|27.76|27.68|27.76|27.68|27.76|27.68|0
1744595360000|2025-04-14 01:49:20|27.75|27.67|27.75|27.67|27.75|27.67|27.75|27.67|0
1744595380000|2025-04-14 01:49:40|27.86|27.61|27.75|27.67|27.86|27.67|27.75|27.61|0
1744595390000|2025-04-14 01:49:50|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1744595450000|2025-04-14 01:50:50|27.8|27.72|27.78|27.7|27.81|27.73|27.78|27.7|0
1744595460000|2025-04-14 01:51:00|27.83|27.75|27.83|27.75|27.83|27.75|27.83|27.75|2
1744595520000|2025-04-14 01:52:00|27.78|27.7|27.8|27.72|27.8|27.72|27.78|27.7|2
1744595530000|2025-04-14 01:52:10|27.82|27.57|27.81|27.56|27.82|27.57|27.81|27.56|0
1744595610000|2025-04-14 01:53:30|27.79|27.54|27.79|27.54|27.81|27.56|27.79|27.54|0
1744595640000|2025-04-14 01:54:00||27.49||27.54||27.54||27.49|0
1744595730000|2025-04-14 01:55:30||27.49||27.49||27.49||27.49|0
1744595740000|2025-04-14 01:55:40||27.54||27.54||27.54||27.54|0
1744595880000|2025-04-14 01:58:00||27.49||27.49||27.49||27.49|0
1744596040000|2025-04-14 02:00:40|27.78|27.53|27.79|27.54|27.79|27.54|27.78|27.53|0
1744596120000|2025-04-14 02:02:00||27.49||27.49||27.49||27.49|0
1744596210000|2025-04-14 02:03:30||27.54||27.54||27.54||27.54|0
1744596230000|2025-04-14 02:03:50||27.49||27.49||27.49||27.49|0
1744596310000|2025-04-14 02:05:10|27.78|27.48|27.76|27.46|27.78|27.48|27.76|27.46|0
1744596320000|2025-04-14 02:05:20|27.74|27.44|27.74|27.49|27.74|27.49|27.73|27.44|0
1744596360000|2025-04-14 02:06:00|27.78|27.48|27.78|27.48|27.78|27.48|27.78|27.48|0
1744596440000|2025-04-14 02:07:20|27.76|27.46|27.74|27.44|27.76|27.46|27.74|27.44|0
1744596460000|2025-04-14 02:07:40|27.73|27.48|27.69|27.44|27.76|27.48|27.69|27.44|0
1744596470000|2025-04-14 02:07:50|27.66|27.41|27.66|27.41|27.66|27.41|27.66|27.41|0
1744596480000|2025-04-14 02:08:00|27.64|27.39|27.64|27.39|27.64|27.39|27.64|27.39|0
1744596500000|2025-04-14 02:08:20|27.66|27.41|27.66|27.41|27.66|27.41|27.66|27.41|0
1744596690000|2025-04-14 02:11:30|27.6|27.52|27.66|27.41|27.66|27.52|27.6|27.41|0
1744596710000|2025-04-14 02:11:50|27.55|27.47|27.61|27.36|27.61|27.47|27.55|27.36|0
1744596720000|2025-04-14 02:12:00|27.55|27.47|27.55|27.47|27.66|27.47|27.55|27.36|0
1744596730000|2025-04-14 02:12:10|27.61|27.36|27.61|27.36|27.61|27.36|27.61|27.36|0
1744596740000|2025-04-14 02:12:20|27.64|27.39|27.66|27.41|27.66|27.41|27.64|27.39|0
1744596750000|2025-04-14 02:12:30|27.64|27.39|27.64|27.39|27.64|27.39|27.64|27.39|0
1744596760000|2025-04-14 02:12:40|27.66|27.41|27.66|27.41|27.66|27.41|27.66|27.41|0
1744596820000|2025-04-14 02:13:40|27.64|27.39|27.66|27.41|27.66|27.41|27.64|27.39|0
1744596830000|2025-04-14 02:13:50|27.64|27.39|27.64|27.39|27.66|27.41|27.64|27.39|0
1744596840000|2025-04-14 02:14:00|27.61|27.36|27.61|27.36|27.61|27.36|27.61|27.36|0
1744596870000|2025-04-14 02:14:30|27.59|27.34|27.59|27.34|27.59|27.34|27.59|27.34|0
1744596900000|2025-04-14 02:15:00|27.56|27.31|27.56|27.31|27.56|27.31|27.56|27.31|0
1744596910000|2025-04-14 02:15:10|27.5|27.42|27.56|27.31|27.56|27.42|27.5|27.31|0
1744596930000|2025-04-14 02:15:30|27.45|27.37|27.45|27.37|27.45|27.37|27.45|27.37|0
1744597000000|2025-04-14 02:16:40|27.44|27.14|27.44|27.14|27.44|27.14|27.44|27.14|0
1744597020000|2025-04-14 02:17:00|27.46|27.21|27.49|27.24|27.49|27.24|27.46|27.21|0
1744597030000|2025-04-14 02:17:10|27.46|27.21|27.46|27.21|27.46|27.21|27.46|27.21|0
1744597100000|2025-04-14 02:18:20|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|0
1744597160000|2025-04-14 02:19:20|27.41|27.16|27.41|27.16|27.41|27.16|27.41|27.16|0
1744597170000|2025-04-14 02:19:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|9
1744597330000|2025-04-14 02:22:10|27.38|27.3|27.35|27.27|27.38|27.3|27.35|27.27|0
1744598010000|2025-04-14 02:33:30|27.33|27.25|27.33|27.25|27.33|27.25|27.33|27.25|0
1744598030000|2025-04-14 02:33:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598040000|2025-04-14 02:34:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744598060000|2025-04-14 02:34:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598130000|2025-04-14 02:35:30|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1744598150000|2025-04-14 02:35:50|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1744598260000|2025-04-14 02:37:40|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|0
1744598270000|2025-04-14 02:37:50|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598280000|2025-04-14 02:38:00|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1744598290000|2025-04-14 02:38:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744598310000|2025-04-14 02:38:30|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598340000|2025-04-14 02:39:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744598350000|2025-04-14 02:39:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598360000|2025-04-14 02:39:20|27.32|27.24|27.35|27.27|27.35|27.27|27.32|27.24|0
1744598390000|2025-04-14 02:39:50|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744598410000|2025-04-14 02:40:10|27.35|27.27|27.35|27.27|27.35|27.27|27.32|27.24|0
1744598440000|2025-04-14 02:40:40|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744598470000|2025-04-14 02:41:10|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598580000|2025-04-14 02:43:00|27.32|27.24|27.32|27.24|27.35|27.27|27.32|27.24|0
1744598600000|2025-04-14 02:43:20|27.35|27.27|27.35|27.27|27.35|27.27|27.35|27.27|0
1744598640000|2025-04-14 02:44:00|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744599120000|2025-04-14 02:52:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|1
1744599300000|2025-04-14 02:55:00|27.5|27.25|27.5|27.25|27.5|27.25|27.5|27.25|0
1744599330000|2025-04-14 02:55:30|27.48|27.23|27.48|27.23|27.48|27.23|27.48|27.23|5
1744599500000|2025-04-14 02:58:20|27.5|27.25|27.48|27.23|27.5|27.25|27.48|27.23|0
1744599720000|2025-04-14 03:02:00|27.5|27.25|27.53|27.28|27.53|27.28|27.5|27.25|0
1744600050000|2025-04-14 03:07:30|27.56|27.31|27.56|27.31|27.56|27.31|27.56|27.31|0
1744600070000|2025-04-14 03:07:50|27.53|27.28|27.53|27.28|27.53|27.28|27.53|27.23|0
1744600080000|2025-04-14 03:08:00|27.56|27.23|27.56|27.31|27.56|27.31|27.56|27.23|0
1744600100000|2025-04-14 03:08:20|27.58|27.33|27.56|27.31|27.58|27.33|27.53|27.28|0
1744600110000|2025-04-14 03:08:30|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1744600120000|2025-04-14 03:08:40|27.61|27.36|27.56|27.31|27.61|27.36|27.56|27.31|0
1744600130000|2025-04-14 03:08:50|27.58|27.33|27.56|27.31|27.61|27.36|27.56|27.31|0
1744600140000|2025-04-14 03:09:00|27.53|27.28|27.53|27.28|27.53|27.28|27.53|27.28|0
1744600150000|2025-04-14 03:09:10|27.56|27.31|27.56|27.31|27.56|27.31|27.53|27.28|0
1744600160000|2025-04-14 03:09:20|27.58|27.33|27.56|27.31|27.61|27.36|27.56|27.31|2
1744600170000|2025-04-14 03:09:30|27.58|27.33|27.56|27.31|27.58|27.33|27.56|27.31|0
1744600230000|2025-04-14 03:10:30|27.52|27.44|27.53|27.28|27.56|27.46|27.52|27.23|2
1744600240000|2025-04-14 03:10:40||27.23||27.28||27.28||27.23|0
1744600260000|2025-04-14 03:11:00|27.51|27.23|27.53|27.28|27.53|27.28|27.51|27.23|0
1744600270000|2025-04-14 03:11:10||27.23||27.28||27.28||27.23|0
1744600280000|2025-04-14 03:11:20||27.23||27.28||27.28||27.23|0
1744600320000|2025-04-14 03:12:00|27.51|27.23|27.53|27.28|27.53|27.28|27.51|27.23|0
1744600330000|2025-04-14 03:12:10|27.51|27.23|27.53|27.28|27.53|27.28|27.51|27.23|0
1744600390000|2025-04-14 03:13:10||27.23||27.28||27.28||27.23|0
1744600400000|2025-04-14 03:13:20||27.23||27.23||27.28||27.23|0
1744600430000|2025-04-14 03:13:50|27.48|27.18|27.53|27.23|27.53|27.23|27.48|27.18|0
1744600440000|2025-04-14 03:14:00|27.5|27.2|27.48|27.18|27.53|27.23|27.48|27.18|0
1744600520000|2025-04-14 03:15:20|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1744600610000|2025-04-14 03:16:50|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1744600650000|2025-04-14 03:17:30|27.43|27.13|27.38|27.08|27.43|27.13|27.38|27.08|0
1744600870000|2025-04-14 03:21:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1744600880000|2025-04-14 03:21:20|27.38|27.1|27.38|27.08|27.4|27.1|27.38|27.08|0
1744600960000|2025-04-14 03:22:40|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1744601050000|2025-04-14 03:24:10|27.28||27.33||27.33||27.28||0
1744601100000|2025-04-14 03:25:00|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1744601220000|2025-04-14 03:27:00|27.33|27.03|27.33|27.03|27.33|27.03|27.33|27.03|0
1744601310000|2025-04-14 03:28:30|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1744601350000|2025-04-14 03:29:10|27.43|27.13|27.43|27.13|27.43|27.13|27.43|27.13|0
1744601370000|2025-04-14 03:29:30|27.38|27.08|27.38|27.08|27.38|27.08|27.38|27.08|0
1744601420000|2025-04-14 03:30:20||27.13||27.13||27.13||27.13|0
1744601510000|2025-04-14 03:31:50|27.43||27.43||27.43||27.43||0
1744601550000|2025-04-14 03:32:30|27.38||27.43||27.43||27.38||0
1744601560000|2025-04-14 03:32:40|27.38||27.38||27.38||27.38||0
1744601640000|2025-04-14 03:34:00|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|0
1744601670000|2025-04-14 03:34:30|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|0
1744601690000|2025-04-14 03:34:50|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|2
1744601960000|2025-04-14 03:39:20|27.42||27.42||27.42||27.42||0
1744601980000|2025-04-14 03:39:40|27.37||27.37||27.37||27.37||0
1744602010000|2025-04-14 03:40:10|27.35|27.1|27.35|27.1|27.35|27.1|27.35|27.1|0
1744602020000|2025-04-14 03:40:20|27.24|27.16|27.3|27.05|27.33|27.16|27.24|27.05|0
1744602040000|2025-04-14 03:40:40|27.35|27.1|27.3|27.05|27.35|27.1|27.3|27.05|0
1744602060000|2025-04-14 03:41:00|27.32|27.07|27.3|27.05|27.32|27.07|27.3|27.05|0
1744602120000|2025-04-14 03:42:00|27.32|27.07|27.35|27.1|27.35|27.1|27.32|27.07|0
1744602140000|2025-04-14 03:42:20|27.32|27.07|27.3|27.05|27.32|27.07|27.3|27.05|0
1744602160000|2025-04-14 03:42:40|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744602180000|2025-04-14 03:43:00|27.35|27.1|27.35|27.1|27.35|27.1|27.35|27.1|0
1744602200000|2025-04-14 03:43:20|27.24|27.16|27.3|27.05|27.33|27.16|27.24|27.05|0
1744602260000|2025-04-14 03:44:20|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1744602310000|2025-04-14 03:45:10|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744602340000|2025-04-14 03:45:40|27.32|27.07|27.35|27.1|27.35|27.1|27.32|27.07|0
1744602350000|2025-04-14 03:45:50|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744602370000|2025-04-14 03:46:10|27.35|27.1|27.3|27.05|27.35|27.1|27.3|27.05|0
1744602390000|2025-04-14 03:46:30|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1744602400000|2025-04-14 03:46:40|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744602420000|2025-04-14 03:47:00|27.32|27.07|27.35|27.1|27.35|27.1|27.32|27.07|0
1744602450000|2025-04-14 03:47:30|27.32|27.07|27.3|27.05|27.32|27.07|27.3|27.05|0
1744602460000|2025-04-14 03:47:40|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1744602480000|2025-04-14 03:48:00|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744602500000|2025-04-14 03:48:20|27.24|27.16|27.35|27.1|27.35|27.16|27.24|27.1|0
1744602580000|2025-04-14 03:49:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1744603060000|2025-04-14 03:57:40|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1744603180000|2025-04-14 03:59:40|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|1
1744603210000|2025-04-14 04:00:10|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744603520000|2025-04-14 04:05:20|27.24|27.16|27.24|27.16|27.34|27.16|27.24|27.07|0
1744603530000|2025-04-14 04:05:30|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744603540000|2025-04-14 04:05:40|27.23|27.15|27.24|27.16|27.24|27.16|27.23|27.15|0
1744603570000|2025-04-14 04:06:10|27.3|27.05|27.24|27.16|27.3|27.16|27.24|27.05|0
1744603600000|2025-04-14 04:06:40|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|0
1744603670000|2025-04-14 04:07:50|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1744603680000|2025-04-14 04:08:00|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744603690000|2025-04-14 04:08:10|27.24|27.16|27.24|27.16|27.24|27.16|27.24|27.16|0
1744603710000|2025-04-14 04:08:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744603720000|2025-04-14 04:08:40|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744603750000|2025-04-14 04:09:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744603810000|2025-04-14 04:10:10|27.34|27.09|27.35|27.1|27.35|27.1|27.34|27.09|0
1744603860000|2025-04-14 04:11:00|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|5
1744603920000|2025-04-14 04:12:00|27.37||27.37||27.37||27.37||0
1744604050000|2025-04-14 04:14:10|27.42||27.42||27.42||27.42||0
1744604100000|2025-04-14 04:15:00|27.37||27.37||27.37||27.37||0
1744604130000|2025-04-14 04:15:30|27.42||27.42||27.42||27.42||0
1744604400000|2025-04-14 04:20:00|27.37|27.09|27.42|27.12|27.42|27.12|27.37|27.09|0
1744604460000|2025-04-14 04:21:00|27.37||27.37||27.37||27.37||0
1744604490000|2025-04-14 04:21:30|27.42||27.42||27.42||27.42||0
1744604890000|2025-04-14 04:28:10|27.37||27.42||27.42||27.37||0
1744604900000|2025-04-14 04:28:20|27.37||27.37||27.37||27.37||0
1744604950000|2025-04-14 04:29:10|27.42||27.42||27.42||27.42||0
1744604980000|2025-04-14 04:29:40|27.37||27.37||27.37||27.37||0
1744605050000|2025-04-14 04:30:50|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1744605160000|2025-04-14 04:32:40|||||||||1
1744605220000|2025-04-14 04:33:40|27.36||27.41||27.41||27.36||0
1744605320000|2025-04-14 04:35:20|27.42|27.12|27.42|27.12|27.42|27.12|27.42|27.12|0
1744605340000|2025-04-14 04:35:40|27.41|27.11|27.41|27.11|27.41|27.11|27.41|27.11|0
1744605390000|2025-04-14 04:36:30|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|0
1744605410000|2025-04-14 04:36:50|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|0
1744605430000|2025-04-14 04:37:10|27.42|27.12|27.41|27.11|27.42|27.12|27.41|27.11|0
1744605480000|2025-04-14 04:38:00|||||||||1
1744605620000|2025-04-14 04:40:20|27.36||27.36||27.36||27.36||0
1744605720000|2025-04-14 04:42:00|||||||||1
1744605890000|2025-04-14 04:44:50|27.41||27.41||27.41||27.41||0
1744606020000|2025-04-14 04:47:00|27.36||27.36||27.36||27.36||0
1744606110000|2025-04-14 04:48:30|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744606120000|2025-04-14 04:48:40|27.31|27.06|27.34|27.09|27.34|27.09|27.31|27.06|0
1744606170000|2025-04-14 04:49:30|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1744606230000|2025-04-14 04:50:30|||||||||1
1744606260000|2025-04-14 04:51:00|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744606450000|2025-04-14 04:54:10|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1744606640000|2025-04-14 04:57:20|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744606690000|2025-04-14 04:58:10|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1744606720000|2025-04-14 04:58:40|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|1
1744606730000|2025-04-14 04:58:50|27.33|27.08|27.34|27.09|27.34|27.09|27.33|27.08|0
1744606740000|2025-04-14 04:59:00|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744606800000|2025-04-14 05:00:00|27.29|27.04|27.29|27.04|27.29|27.04|27.29|27.04|0
1744606840000|2025-04-14 05:00:40|27.34|27.09|27.33|27.08|27.34|27.09|27.33|27.08|0
1744606870000|2025-04-14 05:01:10|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744606880000|2025-04-14 05:01:20|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744606890000|2025-04-14 05:01:30|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1744606900000|2025-04-14 05:01:40|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1744606920000|2025-04-14 05:02:00|27.33|27.08|27.28|27.03|27.33|27.08|27.28|27.03|0
1744606930000|2025-04-14 05:02:10|27.31|27.06|27.28|27.03|27.31|27.06|27.28|27.03|0
1744606950000|2025-04-14 05:02:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744606980000|2025-04-14 05:03:00|27.28|27.03|27.22|27.14|27.28|27.14|27.22|27.03|0
1744607030000|2025-04-14 05:03:50|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744607060000|2025-04-14 05:04:20|27.22|27.14|27.22|27.14|27.28|27.14|27.22|27.03|0
1744607090000|2025-04-14 05:04:50|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744607120000|2025-04-14 05:05:20|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1744607150000|2025-04-14 05:05:50|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744607220000|2025-04-14 05:07:00|||||||||1
1744607270000|2025-04-14 05:07:50|27.31|27.06|27.33|27.08|27.33|27.08|27.31|27.06|0
1744607300000|2025-04-14 05:08:20|27.31|27.06|27.33|27.08|27.33|27.08|27.31|27.06|0
1744607320000|2025-04-14 05:08:40|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744607330000|2025-04-14 05:08:50|27.31|27.06|27.28|27.03|27.31|27.06|27.28|27.03|0
1744607350000|2025-04-14 05:09:10|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1744607370000|2025-04-14 05:09:30|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744607380000|2025-04-14 05:09:40|27.17|27.09|27.17|27.09|27.17|27.09|27.17|27.09|0
1744607410000|2025-04-14 05:10:10|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744607630000|2025-04-14 05:13:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744607640000|2025-04-14 05:14:00|27.28|27.03|27.33|27.08|27.33|27.14|27.22|27.03|0
1744607650000|2025-04-14 05:14:10|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1744607670000|2025-04-14 05:14:30|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744608250000|2025-04-14 05:24:10|27.22|27.14|27.2|27.12|27.22|27.14|27.2|27.12|0
1744608260000|2025-04-14 05:24:20|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|2
1744608300000|2025-04-14 05:25:00|27.22|27.14|27.22|27.14|27.33|27.14|27.22|27.08|0
1744608310000|2025-04-14 05:25:10|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744608340000|2025-04-14 05:25:40|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744608360000|2025-04-14 05:26:00|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744608380000|2025-04-14 05:26:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744608400000|2025-04-14 05:26:40|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744608440000|2025-04-14 05:27:20|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744608450000|2025-04-14 05:27:30|27.28|27.03|27.22|27.14|27.28|27.14|27.22|27.03|0
1744608460000|2025-04-14 05:27:40|27.28|27.03|27.22|27.14|27.28|27.14|27.22|27.03|0
1744608470000|2025-04-14 05:27:50|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744608480000|2025-04-14 05:28:00|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744608500000|2025-04-14 05:28:20|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744608510000|2025-04-14 05:28:30|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744608580000|2025-04-14 05:29:40|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744608590000|2025-04-14 05:29:50|27.22|27.14|27.22|27.14|27.22|27.14|27.22|27.14|0
1744608610000|2025-04-14 05:30:10|27.28|27.03|27.22|27.14|27.28|27.14|27.22|27.03|0
1744608620000|2025-04-14 05:30:20|27.28|27.03|27.22|27.14|27.28|27.14|27.22|27.03|0
1744608710000|2025-04-14 05:31:50|27.28|27.03|27.28|27.03|27.28|27.03|27.28|27.03|0
1744608740000|2025-04-14 05:32:20|27.22|27.14|27.28|27.03|27.28|27.14|27.22|27.03|0
1744608820000|2025-04-14 05:33:40|27.22|27.14|27.28|27.03|27.28|27.14|27.22|27.03|0
1744608840000|2025-04-14 05:34:00|27.22|27.14|27.28|27.03|27.28|27.14|27.22|27.03|0
1744608890000|2025-04-14 05:34:50|27.22|27.14|27.22|27.14|27.28|27.14|27.22|27.03|0
1744608900000|2025-04-14 05:35:00|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744609110000|2025-04-14 05:38:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1744609260000|2025-04-14 05:41:00|27.3|27.22|27.3|27.22|27.3|27.22|27.3|27.22|0
1744609270000|2025-04-14 05:41:10|27.27|27.19|27.3|27.22|27.3|27.22|27.27|27.19|0
1744609290000|2025-04-14 05:41:30|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1744609530000|2025-04-14 05:45:30|27.33|27.08|27.27|27.19|27.33|27.19|27.27|27.08|0
1744609540000|2025-04-14 05:45:40|27.33|27.08|27.27|27.19|27.33|27.19|27.27|27.08|0
1744609600000|2025-04-14 05:46:40|27.33|27.08|27.27|27.19|27.33|27.19|27.27|27.08|0
1744609620000|2025-04-14 05:47:00|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1744609650000|2025-04-14 05:47:30|27.27|27.19|27.33|27.08|27.35|27.19|27.27|27.08|0
1744609670000|2025-04-14 05:47:50|27.22|27.14|27.33|27.08|27.33|27.14|27.22|27.08|0
1744609690000|2025-04-14 05:48:10|27.27|27.19|27.27|27.19|27.27|27.19|27.27|27.19|0
1744609810000|2025-04-14 05:50:10|27.33|27.08|27.27|27.19|27.33|27.19|27.25|27.08|0
1744609900000|2025-04-14 05:51:40|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1744609910000|2025-04-14 05:51:50|27.27|27.19|27.29|27.21|27.29|27.21|27.27|27.19|0
1744609920000|2025-04-14 05:52:00|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|7
1744609950000|2025-04-14 05:52:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744609960000|2025-04-14 05:52:40|27.43|27.18|27.32|27.24|27.43|27.29|27.32|27.18|0
1744610060000|2025-04-14 05:54:20|27.43|27.18|27.43|27.18|27.43|27.18|27.43|27.18|0
1744610070000|2025-04-14 05:54:30|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1744610130000|2025-04-14 05:55:30|27.37|27.29|27.37|27.29|27.37|27.29|27.37|27.29|2
1744610400000|2025-04-14 06:00:00|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1744610410000|2025-04-14 06:00:10|27.42|27.34|27.42|27.34|27.42|27.34|27.42|27.34|1
1744610420000|2025-04-14 06:00:20|27.41|27.33|27.41|27.33|27.41|27.33|27.41|27.33|0
1744610470000|2025-04-14 06:01:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1744610500000|2025-04-14 06:01:40|||||||||20
1744610510000|2025-04-14 06:01:50|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|1
1744610560000|2025-04-14 06:02:40|27.34|27.26|27.34|27.26|27.34|27.26|27.34|27.26|0
1744610590000|2025-04-14 06:03:10|||||||||6
1744610610000|2025-04-14 06:03:30|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|1
1744610650000|2025-04-14 06:04:10|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|0
1744610660000|2025-04-14 06:04:20|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|0
1744610670000|2025-04-14 06:04:30|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1744610690000|2025-04-14 06:04:50|27.39|27.31|27.39|27.31|27.39|27.31|27.36|27.28|0
1744610700000|2025-04-14 06:05:00|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1744610710000|2025-04-14 06:05:10|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1744610720000|2025-04-14 06:05:20|27.36|27.28|27.39|27.31|27.39|27.31|27.36|27.28|0
1744610730000|2025-04-14 06:05:30|27.36|27.28|27.36|27.28|27.39|27.31|27.36|27.28|0
1744610740000|2025-04-14 06:05:40|27.39|27.31|27.36|27.28|27.39|27.31|27.36|27.28|0
1744610860000|2025-04-14 06:07:40|27.28|27.2|27.21|27.13|27.28|27.2|27.21|27.13|6
1744610870000|2025-04-14 06:07:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1744610880000|2025-04-14 06:08:00|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1744610890000|2025-04-14 06:08:10|27.28|27.2|27.29|27.21|27.29|27.21|27.28|27.2|0
1744610900000|2025-04-14 06:08:20|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|3
1744610950000|2025-04-14 06:09:10|27.33|27.25|27.31|27.23|27.33|27.25|27.31|27.23|0
1744611030000|2025-04-14 06:10:30|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1744611050000|2025-04-14 06:10:50|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1744611060000|2025-04-14 06:11:00|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|0
1744611070000|2025-04-14 06:11:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744611080000|2025-04-14 06:11:20|27.26|27.18|27.26|27.18|27.26|27.18|27.23|27.15|0
1744611090000|2025-04-14 06:11:30|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744611100000|2025-04-14 06:11:40|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|6
1744611120000|2025-04-14 06:12:00|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|0
1744611170000|2025-04-14 06:12:50|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|10
1744611260000|2025-04-14 06:14:20|||||||||5
1744611290000|2025-04-14 06:14:50|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1744611300000|2025-04-14 06:15:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1744611370000|2025-04-14 06:16:10|||||||||8
1744611380000|2025-04-14 06:16:20|27.28|27.2|27.28|27.2|27.28|27.2|27.28|27.2|0
1744611390000|2025-04-14 06:16:30|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|0
1744611460000|2025-04-14 06:17:40|27.28|27.2|27.26|27.18|27.28|27.2|27.26|27.18|0
1744611480000|2025-04-14 06:18:00|27.31|27.23|27.31|27.23|27.31|27.23|27.31|27.23|18
1744611490000|2025-04-14 06:18:10|27.26|27.18|27.26|27.18|27.26|27.18|27.26|27.18|0
1744611500000|2025-04-14 06:18:20|27.25|27.17|27.25|27.17|27.25|27.17|27.23|27.15|0
1744611510000|2025-04-14 06:18:30|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|0
1744611520000|2025-04-14 06:18:40|27.23|27.15|27.21|27.13|27.23|27.15|27.21|27.13|0
1744611540000|2025-04-14 06:19:00|27.2|27.12|27.2|27.12|27.21|27.13|27.18|27.1|0
1744611550000|2025-04-14 06:19:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|0
1744611560000|2025-04-14 06:19:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1744611570000|2025-04-14 06:19:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1744611590000|2025-04-14 06:19:50|27.16|27.08|27.16|27.08|27.16|27.08|27.15|27.07|0
1744611600000|2025-04-14 06:20:00|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|0
1744611620000|2025-04-14 06:20:20|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|12
1744611700000|2025-04-14 06:21:40|||||||||8
1744611720000|2025-04-14 06:22:00|27.23|27.15|27.2|27.12|27.23|27.15|27.2|27.12|0
1744611730000|2025-04-14 06:22:10|27.23|27.15|27.23|27.15|27.23|27.15|27.23|27.15|0
1744611740000|2025-04-14 06:22:20|27.2|27.12|27.23|27.15|27.23|27.15|27.2|27.12|0
1744611820000|2025-04-14 06:23:40|27.2|27.12|27.2|27.12|27.2|27.12|27.2|27.12|0
1744611850000|2025-04-14 06:24:10|27.18|27.1|27.15|27.07|27.18|27.1|27.15|27.07|1
1744611860000|2025-04-14 06:24:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744611870000|2025-04-14 06:24:30|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1744611920000|2025-04-14 06:25:20|27.1|27.02|27.1|27.02|27.1|27.02|27.08|27|0
1744611940000|2025-04-14 06:25:40|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744611960000|2025-04-14 06:26:00|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|0
1744611980000|2025-04-14 06:26:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744612070000|2025-04-14 06:27:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744612090000|2025-04-14 06:28:10|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744612100000|2025-04-14 06:28:20|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744612110000|2025-04-14 06:28:30|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744612170000|2025-04-14 06:29:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744612190000|2025-04-14 06:29:50|27.1|27.02|27.13|27.05|27.13|27.05|27.1|27.02|0
1744612200000|2025-04-14 06:30:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|2
1744612210000|2025-04-14 06:30:10|27.08|27|27.08|27|27.08|27|27.08|27|0
1744612220000|2025-04-14 06:30:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744612240000|2025-04-14 06:30:40|27.13|27.05|27.13|27.05|27.13|27.05|27.1|27.02|0
1744612280000|2025-04-14 06:31:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744612330000|2025-04-14 06:32:10|27.08|27|27.08|27|27.08|27|27.08|27|0
1744612340000|2025-04-14 06:32:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|1
1744612480000|2025-04-14 06:34:40|||||||||12
1744612500000|2025-04-14 06:35:00|||||||||1
1744612520000|2025-04-14 06:35:20|27.07|26.99|27.07|26.99|27.07|26.99|27.07|26.99|0
1744612550000|2025-04-14 06:35:50|27.05|26.97|27.02|26.94|27.05|26.97|27.02|26.94|1
1744612560000|2025-04-14 06:36:00|27|26.92|26.95|26.87|27|26.92|26.92|26.84|33
1744612570000|2025-04-14 06:36:10|26.92|26.84|26.87|26.79|26.92|26.84|26.87|26.79|16
1744612580000|2025-04-14 06:36:20|26.9|26.82|26.92|26.84|26.92|26.84|26.9|26.82|5
1744612590000|2025-04-14 06:36:30|26.9|26.82|26.9|26.82|26.92|26.84|26.9|26.82|0
1744612600000|2025-04-14 06:36:40|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744612610000|2025-04-14 06:36:50|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1744612640000|2025-04-14 06:37:20|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|12
1744612690000|2025-04-14 06:38:10|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1744612700000|2025-04-14 06:38:20|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1744612710000|2025-04-14 06:38:30|26.97|26.89|26.95|26.87|26.97|26.89|26.95|26.87|0
1744612740000|2025-04-14 06:39:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744612840000|2025-04-14 06:40:40|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|10
1744612870000|2025-04-14 06:41:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744612890000|2025-04-14 06:41:30|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|0
1744612920000|2025-04-14 06:42:00|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744613010000|2025-04-14 06:43:30|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1744613140000|2025-04-14 06:45:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|0
1744613150000|2025-04-14 06:45:50|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|12
1744613160000|2025-04-14 06:46:00|||||||||10
1744613240000|2025-04-14 06:47:20|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|0
1744613290000|2025-04-14 06:48:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744613330000|2025-04-14 06:48:50|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|1
1744613340000|2025-04-14 06:49:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|0
1744613490000|2025-04-14 06:51:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|0
1744613500000|2025-04-14 06:51:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|3
1744613520000|2025-04-14 06:52:00|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|0
1744613530000|2025-04-14 06:52:10|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|0
1744613540000|2025-04-14 06:52:20|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|1
1744613560000|2025-04-14 06:52:40|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|10
1744613590000|2025-04-14 06:53:10|26.82|26.74|26.82|26.74|26.84|26.76|26.82|26.74|0
1744613600000|2025-04-14 06:53:20|26.84|26.76|26.79|26.71|26.84|26.76|26.79|26.71|0
1744613650000|2025-04-14 06:54:10|26.82|26.74|26.82|26.74|26.82|26.74|26.79|26.71|0
1744613660000|2025-04-14 06:54:20|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|0
1744613700000|2025-04-14 06:55:00|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1744613740000|2025-04-14 06:55:40|||||||||9
1744613760000|2025-04-14 06:56:00|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1744613790000|2025-04-14 06:56:30|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1744613900000|2025-04-14 06:58:20|26.79|26.71|26.79|26.71|26.79|26.71|26.77|26.69|1
1744613910000|2025-04-14 06:58:30|26.77|26.69|26.79|26.71|26.79|26.71|26.77|26.69|0
1744613920000|2025-04-14 06:58:40|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1744613930000|2025-04-14 06:58:50|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1744613940000|2025-04-14 06:59:00|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|0
1744613950000|2025-04-14 06:59:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1744613980000|2025-04-14 06:59:40|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1744613990000|2025-04-14 06:59:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|9
1744614000000|2025-04-14 07:00:00|26.79|26.71|26.82|26.74|26.82|26.74|26.79|26.71|33
1744614010000|2025-04-14 07:00:10|26.84|26.76|26.89|26.81|26.89|26.81|26.84|26.76|33
1744614020000|2025-04-14 07:00:20|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|2
1744614030000|2025-04-14 07:00:30|||||||||2
1744614040000|2025-04-14 07:00:40|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|10
1744614050000|2025-04-14 07:00:50|26.99|26.91|27.01|26.93|27.02|26.94|26.99|26.91|3
1744614060000|2025-04-14 07:01:00|27.02|26.94|27.02|26.94|27.04|26.96|27.02|26.94|56
1744614070000|2025-04-14 07:01:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|11
1744614080000|2025-04-14 07:01:20|||||||||5
1744614090000|2025-04-14 07:01:30|||||||||4
1744614100000|2025-04-14 07:01:40|27.09|27.01|27.06|26.98|27.09|27.01|27.06|26.98|8
1744614110000|2025-04-14 07:01:50|27.12|27.04|27.14|27.06|27.14|27.06|27.12|27.04|11
1744614120000|2025-04-14 07:02:00|27.12|27.04|27.07|26.99|27.12|27.04|27.07|26.99|55
1744614130000|2025-04-14 07:02:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|2
1744614160000|2025-04-14 07:02:40|26.99|26.91|27.04|26.96|27.04|26.96|26.99|26.91|11
1744614170000|2025-04-14 07:02:50|27.06|26.98|27.06|26.98|27.06|26.98|27.04|26.96|0
1744614180000|2025-04-14 07:03:00|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1744614190000|2025-04-14 07:03:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|3
1744614220000|2025-04-14 07:03:40|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|2
1744614230000|2025-04-14 07:03:50|27.04|26.96|27.04|26.96|27.06|26.98|27.04|26.96|3
1744614250000|2025-04-14 07:04:10|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|1
1744614260000|2025-04-14 07:04:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|0
1744614270000|2025-04-14 07:04:30|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|0
1744614280000|2025-04-14 07:04:40|27.04|26.96|27.06|26.98|27.06|26.98|27.04|26.96|3
1744614300000|2025-04-14 07:05:00|27.09|27.01|27.06|26.98|27.09|27.01|27.06|26.98|54
1744614320000|2025-04-14 07:05:20|27.09|27.01|27.09|27.01|27.09|27.01|27.09|27.01|12
1744614330000|2025-04-14 07:05:30|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|5
1744614340000|2025-04-14 07:05:40|||||||||10
1744614350000|2025-04-14 07:05:50|27.11|27.03|27.14|27.06|27.14|27.06|27.11|27.03|3
1744614360000|2025-04-14 07:06:00|27.16|27.08|27.11|27.03|27.16|27.08|27.11|27.03|12
1744614370000|2025-04-14 07:06:10|27.16|27.08|27.16|27.08|27.16|27.08|27.14|27.06|5
1744614380000|2025-04-14 07:06:20|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|12
1744614390000|2025-04-14 07:06:30|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|16
1744614400000|2025-04-14 07:06:40|27.16|27.08|27.16|27.08|27.16|27.08|27.16|27.08|0
1744614410000|2025-04-14 07:06:50|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|54
1744614440000|2025-04-14 07:07:20|27.21|27.13|27.16|27.08|27.21|27.13|27.16|27.08|0
1744614460000|2025-04-14 07:07:40|27.11|27.03|27.13|27.05|27.16|27.08|27.11|27.03|2
1744614470000|2025-04-14 07:07:50|||||||||6
1744614490000|2025-04-14 07:08:10|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1744614500000|2025-04-14 07:08:20|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|0
1744614510000|2025-04-14 07:08:30|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|9
1744614520000|2025-04-14 07:08:40|27.16|27.08|27.13|27.05|27.16|27.08|27.13|27.05|1
1744614530000|2025-04-14 07:08:50|||||||||9
1744614540000|2025-04-14 07:09:00|27.11|27.03|27.11|27.03|27.11|27.03|27.11|27.03|0
1744614550000|2025-04-14 07:09:10|27.1|27.02|27.11|27.03|27.11|27.03|27.1|27.02|7
1744614560000|2025-04-14 07:09:20|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744614570000|2025-04-14 07:09:30|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|5
1744614580000|2025-04-14 07:09:40|27.15|27.07|27.16|27.08|27.16|27.08|27.15|27.07|0
1744614590000|2025-04-14 07:09:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1744614600000|2025-04-14 07:10:00|27.13|27.05|27.13|27.05|27.16|27.08|27.13|27.05|4
1744614610000|2025-04-14 07:10:10|27.1|27.02|27.13|27.05|27.15|27.07|27.1|27.02|1
1744614620000|2025-04-14 07:10:20|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|2
1744614630000|2025-04-14 07:10:30|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|3
1744614650000|2025-04-14 07:10:50|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|2
1744614660000|2025-04-14 07:11:00|27.13|27.05|27.18|27.1|27.18|27.1|27.13|27.05|28
1744614670000|2025-04-14 07:11:10|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|4
1744614680000|2025-04-14 07:11:20|27.15|27.07|27.15|27.07|27.15|27.07|27.13|27.05|3
1744614690000|2025-04-14 07:11:30|||||||||4
1744614700000|2025-04-14 07:11:40|||||||||4
1744614710000|2025-04-14 07:11:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|4
1744614720000|2025-04-14 07:12:00|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744614730000|2025-04-14 07:12:10|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744614740000|2025-04-14 07:12:20|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|0
1744614760000|2025-04-14 07:12:40|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1744614770000|2025-04-14 07:12:50|27.13|27.05|27.13|27.05|27.13|27.05|27.13|27.05|0
1744614780000|2025-04-14 07:13:00|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|1
1744614790000|2025-04-14 07:13:10|27.15|27.07|27.13|27.05|27.15|27.07|27.13|27.05|0
1744614810000|2025-04-14 07:13:30|27.15|27.07|27.18|27.1|27.18|27.1|27.13|27.05|0
1744614850000|2025-04-14 07:14:10|27.15|27.07|27.15|27.07|27.15|27.07|27.15|27.07|0
1744614890000|2025-04-14 07:14:50|27.18|27.1|27.18|27.1|27.18|27.1|27.18|27.1|0
1744614900000|2025-04-14 07:15:00|27.15|27.07|27.15|27.07|27.16|27.08|27.15|27.07|0
1744614940000|2025-04-14 07:15:40|27.13|27.05|27.1|27.02|27.13|27.05|27.1|27.02|15
1744614950000|2025-04-14 07:15:50|27.08|27|27.08|27|27.08|27|27.08|27|6
1744614960000|2025-04-14 07:16:00|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|3
1744614980000|2025-04-14 07:16:20|27.03|26.95|27|26.92|27.03|26.95|27|26.92|13
1744614990000|2025-04-14 07:16:30|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|5
1744615000000|2025-04-14 07:16:40|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|1
1744615010000|2025-04-14 07:16:50|||||||||2
1744615020000|2025-04-14 07:17:00|26.95|26.87|26.98|26.9|26.98|26.9|26.95|26.87|1
1744615030000|2025-04-14 07:17:10|||||||||2
1744615040000|2025-04-14 07:17:20|||||||||1
1744615050000|2025-04-14 07:17:30|||||||||1
1744615060000|2025-04-14 07:17:40|27|26.92|27.05|26.97|27.05|26.97|27|26.92|25
1744615070000|2025-04-14 07:17:50|27.03|26.95|27.05|26.97|27.05|26.97|27|26.92|1
1744615080000|2025-04-14 07:18:00|27.03|26.95|27.03|26.95|27.03|26.95|27.03|26.95|1
1744615090000|2025-04-14 07:18:10|27|26.92|27|26.92|27|26.92|27|26.92|2
1744615100000|2025-04-14 07:18:20|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|34
1744615110000|2025-04-14 07:18:30|27|26.92|26.98|26.9|27|26.92|26.98|26.9|8
1744615120000|2025-04-14 07:18:40|||||||||1
1744615130000|2025-04-14 07:18:50|||||||||1
1744615140000|2025-04-14 07:19:00|||||||||2
1744615150000|2025-04-14 07:19:10|27|26.92|27.05|26.97|27.05|26.97|27|26.92|17
1744615160000|2025-04-14 07:19:20|||||||||9
1744615170000|2025-04-14 07:19:30|||||||||3
1744615180000|2025-04-14 07:19:40|||||||||1
1744615190000|2025-04-14 07:19:50|||||||||2
1744615200000|2025-04-14 07:20:00|27.08|27|27.05|26.97|27.08|27|27.05|26.97|4
1744615210000|2025-04-14 07:20:10|27|26.92|27.05|26.97|27.05|26.97|27|26.92|55
1744615220000|2025-04-14 07:20:20|27.03|26.95|27|26.92|27.03|26.95|27|26.92|19
1744615230000|2025-04-14 07:20:30|27.03|26.95|27.05|26.97|27.05|26.97|27.03|26.95|1
1744615240000|2025-04-14 07:20:40|||||||||2
1744615250000|2025-04-14 07:20:50|27.03|26.95|27|26.92|27.03|26.95|27|26.92|1
1744615260000|2025-04-14 07:21:00|27.05|26.97|27|26.92|27.05|26.97|27|26.92|40
1744615270000|2025-04-14 07:21:10|||||||||2
1744615280000|2025-04-14 07:21:20|27.03|26.95|27|26.92|27.03|26.95|27|26.92|8
1744615290000|2025-04-14 07:21:30|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|5
1744615300000|2025-04-14 07:21:40|27|26.92|27|26.92|27|26.92|27|26.92|8
1744615310000|2025-04-14 07:21:50|||||||||24
1744615320000|2025-04-14 07:22:00|27.03|26.95|27|26.92|27.03|26.95|27|26.92|2
1744615330000|2025-04-14 07:22:10|27.03|26.95|27.03|26.95|27.05|26.97|27.03|26.95|19
1744615340000|2025-04-14 07:22:20|27.05|26.97|27.1|27.02|27.1|27.02|27.05|26.97|160
1744615350000|2025-04-14 07:22:30|||||||||4
1744615360000|2025-04-14 07:22:40|||||||||1
1744615370000|2025-04-14 07:22:50|||||||||2
1744615380000|2025-04-14 07:23:00|||||||||1
1744615390000|2025-04-14 07:23:10|27.08|27|27.08|27|27.08|27|27.08|27|28
1744615400000|2025-04-14 07:23:20|27.1|27.02|27.08|27|27.1|27.02|27.08|27|21
1744615410000|2025-04-14 07:23:30|||||||||1
1744615420000|2025-04-14 07:23:40|||||||||2
1744615430000|2025-04-14 07:23:50|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|1
1744615440000|2025-04-14 07:24:00|27.03|26.95|27.03|26.95|27.05|26.97|27.03|26.95|11
1744615450000|2025-04-14 07:24:10|27|26.92|27.03|26.95|27.03|26.95|27|26.92|2
1744615460000|2025-04-14 07:24:20|27|26.92|27.03|26.95|27.03|26.95|27|26.92|1
1744615470000|2025-04-14 07:24:30|||||||||2
1744615480000|2025-04-14 07:24:40|27|26.92|27|26.92|27|26.92|27|26.92|1
1744615490000|2025-04-14 07:24:50|||||||||1
1744615500000|2025-04-14 07:25:00|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|6
1744615510000|2025-04-14 07:25:10|||||||||1
1744615520000|2025-04-14 07:25:20|27|26.92|27|26.92|27|26.92|27|26.92|4
1744615530000|2025-04-14 07:25:30|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|2
1744615540000|2025-04-14 07:25:40|26.97|26.89|26.97|26.89|26.97|26.89|26.97|26.89|1
1744615550000|2025-04-14 07:25:50|26.98|26.9|26.98|26.9|26.98|26.9|26.98|26.9|2
1744615560000|2025-04-14 07:26:00|26.95|26.87|26.93|26.85|26.95|26.87|26.93|26.85|1
1744615570000|2025-04-14 07:26:10|||||||||2
1744615580000|2025-04-14 07:26:20|||||||||1
1744615590000|2025-04-14 07:26:30|||||||||1
1744615600000|2025-04-14 07:26:40|||||||||2
1744615610000|2025-04-14 07:26:50|26.92|26.84|26.92|26.84|26.93|26.85|26.92|26.84|1
1744615620000|2025-04-14 07:27:00|26.95|26.87|26.95|26.87|26.95|26.87|26.95|26.87|11
1744615630000|2025-04-14 07:27:10|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|2
1744615640000|2025-04-14 07:27:20|||||||||1
1744615650000|2025-04-14 07:27:30|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|2
1744615660000|2025-04-14 07:27:40|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|2
1744615670000|2025-04-14 07:27:50|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|11
1744615680000|2025-04-14 07:28:00|26.85|26.77|26.85|26.77|26.85|26.77|26.85|26.77|2
1744615690000|2025-04-14 07:28:10|26.84|26.76|26.85|26.77|26.85|26.77|26.84|26.76|1
1744615700000|2025-04-14 07:28:20|||||||||2
1744615710000|2025-04-14 07:28:30|||||||||1
1744615720000|2025-04-14 07:28:40|||||||||1
1744615730000|2025-04-14 07:28:50|||||||||2
1744615740000|2025-04-14 07:29:00|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|29
1744615750000|2025-04-14 07:29:10|||||||||9
1744615760000|2025-04-14 07:29:20|||||||||1
1744615770000|2025-04-14 07:29:30|||||||||1
1744615780000|2025-04-14 07:29:40|||||||||2
1744615790000|2025-04-14 07:29:50|||||||||1
1744615800000|2025-04-14 07:30:00|26.9|26.82|26.9|26.82|26.9|26.82|26.9|26.82|3
1744615810000|2025-04-14 07:30:10|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|7
1744615820000|2025-04-14 07:30:20|26.85|26.77|26.82|26.74|26.85|26.77|26.82|26.74|1
1744615830000|2025-04-14 07:30:30|||||||||2
1744615840000|2025-04-14 07:30:40|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|1
1744615850000|2025-04-14 07:30:50|||||||||2
1744615860000|2025-04-14 07:31:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|3
1744615870000|2025-04-14 07:31:10|||||||||6
1744615880000|2025-04-14 07:31:20|||||||||2
1744615890000|2025-04-14 07:31:30|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|1
1744615900000|2025-04-14 07:31:40|||||||||1
1744615910000|2025-04-14 07:31:50|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|2
1744615920000|2025-04-14 07:32:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|17
1744615930000|2025-04-14 07:32:10|||||||||2
1744615940000|2025-04-14 07:32:20|||||||||1
1744615950000|2025-04-14 07:32:30|||||||||1
1744615960000|2025-04-14 07:32:40|||||||||2
1744615970000|2025-04-14 07:32:50|||||||||1
1744615980000|2025-04-14 07:33:00|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|26
1744615990000|2025-04-14 07:33:10|||||||||3
1744616000000|2025-04-14 07:33:20|||||||||1
1744616010000|2025-04-14 07:33:30|||||||||2
1744616020000|2025-04-14 07:33:40|||||||||1
1744616030000|2025-04-14 07:33:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|42
1744616040000|2025-04-14 07:34:00|||||||||2
1744616050000|2025-04-14 07:34:10|||||||||1
1744616060000|2025-04-14 07:34:20|26.89|26.81|26.9|26.82|26.9|26.82|26.87|26.79|2
1744616070000|2025-04-14 07:34:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|2
1744616080000|2025-04-14 07:34:40|||||||||1
1744616090000|2025-04-14 07:34:50|||||||||2
1744616100000|2025-04-14 07:35:00|||||||||1
1744616110000|2025-04-14 07:35:10|||||||||2
1744616120000|2025-04-14 07:35:20|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|67
1744616130000|2025-04-14 07:35:30|26.94|26.86|26.97|26.89|26.97|26.89|26.94|26.86|31
1744616140000|2025-04-14 07:35:40|||||||||6
1744616150000|2025-04-14 07:35:50|26.99|26.91|26.99|26.91|26.99|26.91|26.99|26.91|10
1744616160000|2025-04-14 07:36:00|26.97|26.89|27.02|26.94|27.02|26.94|26.97|26.89|49
1744616170000|2025-04-14 07:36:10|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|11
1744616180000|2025-04-14 07:36:20|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|1
1744616190000|2025-04-14 07:36:30|||||||||40
1744616200000|2025-04-14 07:36:40|||||||||1
1744616210000|2025-04-14 07:36:50|||||||||1
1744616220000|2025-04-14 07:37:00|||||||||2
1744616230000|2025-04-14 07:37:10|26.94|26.86|26.94|26.86|26.94|26.86|26.94|26.86|8
1744616240000|2025-04-14 07:37:20|||||||||2
1744616250000|2025-04-14 07:37:30|26.92|26.84|26.92|26.84|26.92|26.84|26.92|26.84|5
1744616260000|2025-04-14 07:37:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|1
1744616270000|2025-04-14 07:37:50|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|2
1744616280000|2025-04-14 07:38:00|||||||||1
1744616290000|2025-04-14 07:38:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|2
1744616300000|2025-04-14 07:38:20|||||||||1
1744616310000|2025-04-14 07:38:30|||||||||1
1744616320000|2025-04-14 07:38:40|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|5
1744616330000|2025-04-14 07:38:50|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|1
1744616340000|2025-04-14 07:39:00|||||||||1
1744616350000|2025-04-14 07:39:10|||||||||2
1744616360000|2025-04-14 07:39:20|||||||||1
1744616370000|2025-04-14 07:39:30|||||||||2
1744616380000|2025-04-14 07:39:40|||||||||1
1744616390000|2025-04-14 07:39:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|7
1744616400000|2025-04-14 07:40:00|||||||||2
1744616410000|2025-04-14 07:40:10|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|8
1744616420000|2025-04-14 07:40:20|26.87|26.79|26.89|26.81|26.89|26.81|26.87|26.79|2
1744616430000|2025-04-14 07:40:30|26.87|26.79|26.87|26.79|26.89|26.81|26.87|26.79|1
1744616440000|2025-04-14 07:40:40|26.89|26.81|26.87|26.79|26.89|26.81|26.84|26.76|13
1744616450000|2025-04-14 07:40:50|||||||||2
1744616460000|2025-04-14 07:41:00|||||||||1
1744616470000|2025-04-14 07:41:10|||||||||2
1744616480000|2025-04-14 07:41:20|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|1
1744616490000|2025-04-14 07:41:30|26.89|26.81|26.87|26.79|26.89|26.81|26.87|26.79|1
1744616500000|2025-04-14 07:41:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|2
1744616510000|2025-04-14 07:41:50|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|1
1744616520000|2025-04-14 07:42:00|||||||||1
1744616530000|2025-04-14 07:42:10|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1744616540000|2025-04-14 07:42:20|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|21
1744616550000|2025-04-14 07:42:30|||||||||6
1744616560000|2025-04-14 07:42:40|||||||||1
1744616570000|2025-04-14 07:42:50|||||||||1
1744616580000|2025-04-14 07:43:00|||||||||2
1744616590000|2025-04-14 07:43:10|||||||||1
1744616600000|2025-04-14 07:43:20|||||||||3
1744616610000|2025-04-14 07:43:30|||||||||1
1744616620000|2025-04-14 07:43:40|||||||||1
1744616630000|2025-04-14 07:43:50|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1744616640000|2025-04-14 07:44:00|||||||||1
1744616650000|2025-04-14 07:44:10|26.84|26.76|26.81|26.73|26.84|26.76|26.79|26.71|43
1744616660000|2025-04-14 07:44:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|25
1744616670000|2025-04-14 07:44:30|||||||||1
1744616680000|2025-04-14 07:44:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|52
1744616690000|2025-04-14 07:44:50|26.79|26.71|26.79|26.71|26.81|26.73|26.79|26.71|2
1744616700000|2025-04-14 07:45:00|||||||||5
1744616710000|2025-04-14 07:45:10|||||||||6
1744616720000|2025-04-14 07:45:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|22
1744616730000|2025-04-14 07:45:30|||||||||2
1744616740000|2025-04-14 07:45:40|||||||||1
1744616750000|2025-04-14 07:45:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|1
1744616760000|2025-04-14 07:46:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|3
1744616770000|2025-04-14 07:46:10|||||||||1
1744616780000|2025-04-14 07:46:20|||||||||2
1744616790000|2025-04-14 07:46:30|||||||||1
1744616800000|2025-04-14 07:46:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|13
1744616810000|2025-04-14 07:46:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|3
1744616820000|2025-04-14 07:47:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|21
1744616830000|2025-04-14 07:47:10|||||||||2
1744616840000|2025-04-14 07:47:20|||||||||9
1744616850000|2025-04-14 07:47:30|||||||||1
1744616860000|2025-04-14 07:47:40|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|4
1744616870000|2025-04-14 07:47:50|||||||||3
1744616880000|2025-04-14 07:48:00|||||||||2
1744616890000|2025-04-14 07:48:10|26.73|26.65|26.71|26.63|26.73|26.65|26.71|26.63|32
1744616900000|2025-04-14 07:48:20|26.73|26.65|26.78|26.7|26.78|26.7|26.73|26.65|65
1744616910000|2025-04-14 07:48:30|26.83|26.75|26.8|26.72|26.83|26.75|26.8|26.72|9
1744616920000|2025-04-14 07:48:40|||||||||1
1744616930000|2025-04-14 07:48:50|||||||||1
1744616940000|2025-04-14 07:49:00|26.78|26.7|26.75|26.67|26.78|26.7|26.75|26.67|5
1744616950000|2025-04-14 07:49:10|||||||||1
1744616960000|2025-04-14 07:49:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|9
1744616970000|2025-04-14 07:49:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|1
1744616980000|2025-04-14 07:49:40|26.75|26.67|26.78|26.7|26.78|26.7|26.75|26.67|1
1744616990000|2025-04-14 07:49:50|||||||||2
1744617000000|2025-04-14 07:50:00|||||||||10
1744617010000|2025-04-14 07:50:10|||||||||2
1744617020000|2025-04-14 07:50:20|||||||||1
1744617030000|2025-04-14 07:50:30|||||||||1
1744617040000|2025-04-14 07:50:40|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|2
1744617050000|2025-04-14 07:50:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|1
1744617060000|2025-04-14 07:51:00|26.8|26.72|26.8|26.72|26.8|26.72|26.8|26.72|11
1744617070000|2025-04-14 07:51:10|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|14
1744617080000|2025-04-14 07:51:20|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|1
1744617090000|2025-04-14 07:51:30|26.82|26.74|26.8|26.72|26.82|26.74|26.8|26.72|7
1744617100000|2025-04-14 07:51:40|26.82|26.74|26.82|26.74|26.82|26.74|26.8|26.72|162
1744617110000|2025-04-14 07:51:50|26.8|26.72|26.8|26.72|26.82|26.74|26.8|26.72|1
1744617120000|2025-04-14 07:52:00|||||||||2
1744617130000|2025-04-14 07:52:10|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|1
1744617140000|2025-04-14 07:52:20|||||||||14
1744617150000|2025-04-14 07:52:30|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|3
1744617160000|2025-04-14 07:52:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1744617170000|2025-04-14 07:52:50|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|2
1744617180000|2025-04-14 07:53:00|||||||||1
1744617190000|2025-04-14 07:53:10|||||||||2
1744617200000|2025-04-14 07:53:20|||||||||1
1744617210000|2025-04-14 07:53:30|||||||||1
1744617220000|2025-04-14 07:53:40|||||||||2
1744617230000|2025-04-14 07:53:50|||||||||7
1744617240000|2025-04-14 07:54:00|||||||||1
1744617250000|2025-04-14 07:54:10|||||||||2
1744617260000|2025-04-14 07:54:20|||||||||1
1744617270000|2025-04-14 07:54:30|||||||||2
1744617280000|2025-04-14 07:54:40|||||||||1
1744617290000|2025-04-14 07:54:50|||||||||1
1744617300000|2025-04-14 07:55:00|||||||||2
1744617310000|2025-04-14 07:55:10|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|11
1744617320000|2025-04-14 07:55:20|||||||||2
1744617330000|2025-04-14 07:55:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|2
1744617340000|2025-04-14 07:55:40|||||||||1
1744617350000|2025-04-14 07:55:50|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|3
1744617360000|2025-04-14 07:56:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|4
1744617370000|2025-04-14 07:56:10|||||||||53
1744617380000|2025-04-14 07:56:20|||||||||1
1744617390000|2025-04-14 07:56:30|26.65|26.57|26.65|26.57|26.65|26.57|26.65|26.57|1
1744617400000|2025-04-14 07:56:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|2
1744617410000|2025-04-14 07:56:50|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|76
1744617420000|2025-04-14 07:57:00|||||||||4
1744617430000|2025-04-14 07:57:10|||||||||2
1744617440000|2025-04-14 07:57:20|||||||||23
1744617450000|2025-04-14 07:57:30|||||||||2
1744617460000|2025-04-14 07:57:40|||||||||1
1744617470000|2025-04-14 07:57:50|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|53
1744617480000|2025-04-14 07:58:00|||||||||70
1744617490000|2025-04-14 07:58:10|||||||||1
1744617500000|2025-04-14 07:58:20|||||||||2
1744617510000|2025-04-14 07:58:30|||||||||1
1744617520000|2025-04-14 07:58:40|||||||||1
1744617530000|2025-04-14 07:58:50|||||||||2
1744617540000|2025-04-14 07:59:00|||||||||1
1744617550000|2025-04-14 07:59:10|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|3
1744617560000|2025-04-14 07:59:20|26.7|26.62|26.7|26.62|26.72|26.64|26.7|26.62|1
1744617570000|2025-04-14 07:59:30|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1744617580000|2025-04-14 07:59:40|26.7|26.62|26.67|26.59|26.7|26.62|26.67|26.59|3
1744617590000|2025-04-14 07:59:50|||||||||1
1744617600000|2025-04-14 08:00:00|26.7|26.62|26.7|26.62|26.72|26.64|26.67|26.59|53
1744617610000|2025-04-14 08:00:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|2
1744617620000|2025-04-14 08:00:20|26.65|26.57|26.67|26.59|26.67|26.59|26.65|26.57|3
1744617630000|2025-04-14 08:00:30|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|12
1744617640000|2025-04-14 08:00:40|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|1
1744617650000|2025-04-14 08:00:50|26.72|26.64|26.67|26.59|26.72|26.64|26.67|26.59|1
1744617660000|2025-04-14 08:01:00|||||||||2
1744617670000|2025-04-14 08:01:10|||||||||1
1744617680000|2025-04-14 08:01:20|||||||||2
1744617690000|2025-04-14 08:01:30|||||||||1
1744617700000|2025-04-14 08:01:40|||||||||89
1744617710000|2025-04-14 08:01:50|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|74
1744617720000|2025-04-14 08:02:00|||||||||1
1744617730000|2025-04-14 08:02:10|||||||||41
1744617740000|2025-04-14 08:02:20|||||||||1
1744617750000|2025-04-14 08:02:30|||||||||9
1744617760000|2025-04-14 08:02:40|||||||||2
1744617770000|2025-04-14 08:02:50|26.65|26.57|26.64|26.56|26.67|26.59|26.62|26.54|29
1744617780000|2025-04-14 08:03:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|2
1744617790000|2025-04-14 08:03:10|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|81
1744617800000|2025-04-14 08:03:20|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|2
1744617810000|2025-04-14 08:03:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|2
1744617820000|2025-04-14 08:03:40|||||||||1
1744617830000|2025-04-14 08:03:50|||||||||1
1744617840000|2025-04-14 08:04:00|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|8
1744617850000|2025-04-14 08:04:10|26.57|26.49|26.54|26.46|26.57|26.49|26.52|26.44|27
1744617860000|2025-04-14 08:04:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|3
1744617870000|2025-04-14 08:04:30|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|7
1744617880000|2025-04-14 08:04:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1744617890000|2025-04-14 08:04:50|||||||||2
1744617900000|2025-04-14 08:05:00|||||||||6
1744617910000|2025-04-14 08:05:10|||||||||2
1744617920000|2025-04-14 08:05:20|26.44|26.36|26.44|26.36|26.47|26.39|26.44|26.36|17
1744617930000|2025-04-14 08:05:30|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|8
1744617940000|2025-04-14 08:05:40|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|9
1744617950000|2025-04-14 08:05:50|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|1
1744617960000|2025-04-14 08:06:00|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|1
1744617970000|2025-04-14 08:06:10|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|13
1744617980000|2025-04-14 08:06:20|26.46|26.38|26.47|26.39|26.47|26.39|26.46|26.38|3
1744617990000|2025-04-14 08:06:30|||||||||2
1744618000000|2025-04-14 08:06:40|||||||||1
1744618010000|2025-04-14 08:06:50|||||||||1
1744618020000|2025-04-14 08:07:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|29
1744618030000|2025-04-14 08:07:10|||||||||1
1744618040000|2025-04-14 08:07:20|||||||||2
1744618050000|2025-04-14 08:07:30|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|1
1744618060000|2025-04-14 08:07:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1744618070000|2025-04-14 08:07:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|2
1744618080000|2025-04-14 08:08:00|||||||||1
1744618090000|2025-04-14 08:08:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|99
1744618100000|2025-04-14 08:08:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|40
1744618110000|2025-04-14 08:08:30|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|7
1744618120000|2025-04-14 08:08:40|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|26
1744618130000|2025-04-14 08:08:50|||||||||1
1744618140000|2025-04-14 08:09:00|||||||||1
1744618150000|2025-04-14 08:09:10|||||||||2
1744618160000|2025-04-14 08:09:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|18
1744618170000|2025-04-14 08:09:30|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|10
1744618180000|2025-04-14 08:09:40|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|17
1744618190000|2025-04-14 08:09:50|||||||||3
1744618200000|2025-04-14 08:10:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|7
1744618210000|2025-04-14 08:10:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|39
1744618220000|2025-04-14 08:10:20|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|14
1744618230000|2025-04-14 08:10:30|||||||||1
1744618240000|2025-04-14 08:10:40|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|9
1744618250000|2025-04-14 08:10:50|||||||||4
1744618260000|2025-04-14 08:11:00|||||||||3
1744618270000|2025-04-14 08:11:10|26.79|26.71|26.79|26.71|26.81|26.73|26.79|26.71|90
1744618280000|2025-04-14 08:11:20|26.81|26.73|26.79|26.71|26.81|26.73|26.79|26.71|1
1744618290000|2025-04-14 08:11:30|||||||||3
1744618300000|2025-04-14 08:11:40|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|29
1744618310000|2025-04-14 08:11:50|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|14
1744618320000|2025-04-14 08:12:00|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|2
1744618330000|2025-04-14 08:12:10|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|4
1744618340000|2025-04-14 08:12:20|26.84|26.76|26.84|26.76|26.84|26.76|26.81|26.73|13
1744618350000|2025-04-14 08:12:30|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|56
1744618360000|2025-04-14 08:12:40|26.89|26.81|26.89|26.81|26.89|26.81|26.89|26.81|25
1744618370000|2025-04-14 08:12:50|||||||||14
1744618380000|2025-04-14 08:13:00|26.86|26.78|26.86|26.78|26.86|26.78|26.86|26.78|2
1744618390000|2025-04-14 08:13:10|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|31
1744618400000|2025-04-14 08:13:20|26.81|26.73|26.81|26.73|26.81|26.73|26.81|26.73|2
1744618410000|2025-04-14 08:13:30|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|3
1744618420000|2025-04-14 08:13:40|||||||||1
1744618430000|2025-04-14 08:13:50|26.86|26.78|26.86|26.78|26.89|26.81|26.86|26.78|138
1744618440000|2025-04-14 08:14:00|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|3
1744618450000|2025-04-14 08:14:10|||||||||2
1744618460000|2025-04-14 08:14:20|26.77|26.69|26.76|26.68|26.77|26.69|26.76|26.68|49
1744618470000|2025-04-14 08:14:30|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|39
1744618480000|2025-04-14 08:14:40|||||||||2
1744618490000|2025-04-14 08:14:50|||||||||1
1744618500000|2025-04-14 08:15:00|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|15
1744618510000|2025-04-14 08:15:10|26.74|26.66|26.74|26.66|26.76|26.68|26.74|26.66|6
1744618520000|2025-04-14 08:15:20|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|1
1744618530000|2025-04-14 08:15:30|||||||||2
1744618540000|2025-04-14 08:15:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|2
1744618550000|2025-04-14 08:15:50|||||||||1
1744618560000|2025-04-14 08:16:00|||||||||2
1744618570000|2025-04-14 08:16:10|||||||||1
1744618580000|2025-04-14 08:16:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1744618600000|2025-04-14 08:16:40|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|1
1744618610000|2025-04-14 08:16:50|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744618630000|2025-04-14 08:17:10|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|3
1744618650000|2025-04-14 08:17:30|||||||||5
1744618690000|2025-04-14 08:18:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|1
1744618710000|2025-04-14 08:18:30|||||||||5
1744618740000|2025-04-14 08:19:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|3
1744618750000|2025-04-14 08:19:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744618760000|2025-04-14 08:19:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|25
1744618800000|2025-04-14 08:20:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|55
1744618810000|2025-04-14 08:20:10|||||||||18
1744618820000|2025-04-14 08:20:20|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|12
1744618830000|2025-04-14 08:20:30|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|2
1744618840000|2025-04-14 08:20:40|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1744618850000|2025-04-14 08:20:50|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1744618860000|2025-04-14 08:21:00|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|1
1744618870000|2025-04-14 08:21:10|26.72|26.64|26.71|26.63|26.72|26.64|26.71|26.63|18
1744618880000|2025-04-14 08:21:20|26.66|26.58|26.71|26.63|26.71|26.63|26.66|26.58|5
1744618910000|2025-04-14 08:21:50|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|2
1744618920000|2025-04-14 08:22:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1744618930000|2025-04-14 08:22:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744618950000|2025-04-14 08:22:30|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|6
1744618970000|2025-04-14 08:22:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1744618990000|2025-04-14 08:23:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1744619020000|2025-04-14 08:23:40|||||||||3
1744619040000|2025-04-14 08:24:00|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|1
1744619050000|2025-04-14 08:24:10|26.71|26.63|26.71|26.63|26.74|26.66|26.69|26.61|5
1744619060000|2025-04-14 08:24:20|||||||||1
1744619080000|2025-04-14 08:24:40|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1744619090000|2025-04-14 08:24:50|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|1
1744619100000|2025-04-14 08:25:00|26.71|26.63|26.66|26.58|26.71|26.63|26.66|26.58|0
1744619110000|2025-04-14 08:25:10|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|6
1744619120000|2025-04-14 08:25:20|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1744619160000|2025-04-14 08:26:00|||||||||1
1744619180000|2025-04-14 08:26:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|8
1744619190000|2025-04-14 08:26:30|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1744619210000|2025-04-14 08:26:50|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|0
1744619220000|2025-04-14 08:27:00|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|1
1744619230000|2025-04-14 08:27:10|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|4
1744619250000|2025-04-14 08:27:30|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|1
1744619260000|2025-04-14 08:27:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744619270000|2025-04-14 08:27:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|62
1744619280000|2025-04-14 08:28:00|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1744619300000|2025-04-14 08:28:20|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744619340000|2025-04-14 08:29:00|||||||||2
1744619360000|2025-04-14 08:29:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|17
1744619370000|2025-04-14 08:29:30|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1744619380000|2025-04-14 08:29:40|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|0
1744619400000|2025-04-14 08:30:00|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|5
1744619410000|2025-04-14 08:30:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|9
1744619450000|2025-04-14 08:30:50|||||||||1
1744619460000|2025-04-14 08:31:00|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|2
1744619470000|2025-04-14 08:31:10|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1744619480000|2025-04-14 08:31:20|26.61|26.53|26.61|26.53|26.61|26.53|26.59|26.51|0
1744619490000|2025-04-14 08:31:30|26.66|26.58|26.64|26.56|26.66|26.58|26.64|26.56|36
1744619530000|2025-04-14 08:32:10|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|1
1744619540000|2025-04-14 08:32:20|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1744619690000|2025-04-14 08:34:50|26.66|26.58|26.66|26.58|26.66|26.58|26.64|26.56|0
1744619700000|2025-04-14 08:35:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|81
1744619720000|2025-04-14 08:35:20|26.67|26.59|26.67|26.59|26.69|26.61|26.66|26.58|0
1744619740000|2025-04-14 08:35:40|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|36
1744619750000|2025-04-14 08:35:50|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|1
1744619760000|2025-04-14 08:36:00|||||||||40
1744619780000|2025-04-14 08:36:20|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1744619790000|2025-04-14 08:36:30|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|0
1744619810000|2025-04-14 08:36:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|5
1744619820000|2025-04-14 08:37:00|26.67|26.59|26.64|26.56|26.67|26.59|26.64|26.56|0
1744619830000|2025-04-14 08:37:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744619840000|2025-04-14 08:37:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1744619850000|2025-04-14 08:37:30|26.57|26.49|26.52|26.44|26.57|26.49|26.52|26.44|0
1744619890000|2025-04-14 08:38:10|||||||||1
1744619900000|2025-04-14 08:38:20|||||||||1
1744619910000|2025-04-14 08:38:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|42
1744619920000|2025-04-14 08:38:40|26.54|26.46|26.57|26.49|26.57|26.49|26.54|26.46|0
1744619930000|2025-04-14 08:38:50|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|31
1744619940000|2025-04-14 08:39:00|||||||||5
1744619950000|2025-04-14 08:39:10|||||||||2
1744619960000|2025-04-14 08:39:20|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|53
1744619980000|2025-04-14 08:39:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|22
1744619990000|2025-04-14 08:39:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|27
1744620000000|2025-04-14 08:40:00|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|41
1744620010000|2025-04-14 08:40:10|||||||||9
1744620030000|2025-04-14 08:40:30|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|30
1744620040000|2025-04-14 08:40:40|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|3
1744620060000|2025-04-14 08:41:00|26.57|26.49|26.55|26.47|26.57|26.49|26.52|26.44|3
1744620070000|2025-04-14 08:41:10|26.57|26.49|26.57|26.49|26.57|26.49|26.55|26.47|1
1744620090000|2025-04-14 08:41:30|26.55|26.47|26.6|26.52|26.6|26.52|26.55|26.47|54
1744620100000|2025-04-14 08:41:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744620110000|2025-04-14 08:41:50|26.6|26.52|26.57|26.49|26.6|26.52|26.57|26.49|88
1744620120000|2025-04-14 08:42:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|4
1744620130000|2025-04-14 08:42:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|15
1744620190000|2025-04-14 08:43:10|26.6|26.52|26.6|26.52|26.62|26.54|26.6|26.52|7
1744620200000|2025-04-14 08:43:20|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|51
1744620210000|2025-04-14 08:43:30|26.55|26.47|26.52|26.44|26.55|26.47|26.52|26.44|35
1744620270000|2025-04-14 08:44:30|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|21
1744620280000|2025-04-14 08:44:40|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|0
1744620300000|2025-04-14 08:45:00|||||||||2
1744620330000|2025-04-14 08:45:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1744620370000|2025-04-14 08:46:10|26.44|26.36|26.39|26.31|26.44|26.36|26.39|26.31|11
1744620420000|2025-04-14 08:47:00|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|8
1744620440000|2025-04-14 08:47:20|||||||||30
1744620450000|2025-04-14 08:47:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|12
1744620470000|2025-04-14 08:47:50|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1744620480000|2025-04-14 08:48:00|||||||||4
1744620490000|2025-04-14 08:48:10|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|63
1744620540000|2025-04-14 08:49:00|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1744620550000|2025-04-14 08:49:10|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|66
1744620570000|2025-04-14 08:49:30|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|4
1744620590000|2025-04-14 08:49:50|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|0
1744620600000|2025-04-14 08:50:00|||||||||3
1744620610000|2025-04-14 08:50:10|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|264
1744620660000|2025-04-14 08:51:00|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|24
1744620670000|2025-04-14 08:51:10|26.44|26.36|26.49|26.41|26.49|26.41|26.44|26.36|56
1744620700000|2025-04-14 08:51:40|26.52|26.44|26.54|26.46|26.54|26.46|26.52|26.44|5
1744620760000|2025-04-14 08:52:40|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744620770000|2025-04-14 08:52:50|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744620780000|2025-04-14 08:53:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744620790000|2025-04-14 08:53:10|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|0
1744620880000|2025-04-14 08:54:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|1
1744620890000|2025-04-14 08:54:50|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1744620900000|2025-04-14 08:55:00|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1744620980000|2025-04-14 08:56:20|26.52|26.44|26.52|26.44|26.52|26.44|26.49|26.41|1
1744621000000|2025-04-14 08:56:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744621040000|2025-04-14 08:57:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744621050000|2025-04-14 08:57:30|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|0
1744621060000|2025-04-14 08:57:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744621140000|2025-04-14 08:59:00|||||||||8
1744621200000|2025-04-14 09:00:00|||||||||2
1744621220000|2025-04-14 09:00:20|26.47|26.39|26.44|26.36|26.47|26.39|26.44|26.36|32
1744621230000|2025-04-14 09:00:30|||||||||1
1744621280000|2025-04-14 09:01:20|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|46
1744621290000|2025-04-14 09:01:30|||||||||2
1744621350000|2025-04-14 09:02:30|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|10
1744621370000|2025-04-14 09:02:50|||||||||1
1744621380000|2025-04-14 09:03:00|26.44|26.36|26.42|26.34|26.44|26.36|26.42|26.34|68
1744621400000|2025-04-14 09:03:20|||||||||1
1744621410000|2025-04-14 09:03:30|||||||||14
1744621430000|2025-04-14 09:03:50|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|27
1744621440000|2025-04-14 09:04:00|26.34|26.26|26.37|26.29|26.37|26.29|26.34|26.26|0
1744621450000|2025-04-14 09:04:10|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|4
1744621470000|2025-04-14 09:04:30|26.37|26.29|26.27|26.19|26.37|26.29|26.27|26.19|89
1744621480000|2025-04-14 09:04:40|26.24|26.16|26.27|26.19|26.27|26.19|26.24|26.16|9
1744621490000|2025-04-14 09:04:50|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|40
1744621500000|2025-04-14 09:05:00|||||||||2
1744621520000|2025-04-14 09:05:20|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|85
1744621530000|2025-04-14 09:05:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|88
1744621540000|2025-04-14 09:05:40|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|60
1744621560000|2025-04-14 09:06:00|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|33
1744621580000|2025-04-14 09:06:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1744621590000|2025-04-14 09:06:30|||||||||1
1744621600000|2025-04-14 09:06:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|10
1744621610000|2025-04-14 09:06:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|3
1744621620000|2025-04-14 09:07:00|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|56
1744621630000|2025-04-14 09:07:10|26.19|26.11|26.16|26.08|26.21|26.13|26.16|26.08|101
1744621650000|2025-04-14 09:07:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|34
1744621660000|2025-04-14 09:07:40|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|10
1744621670000|2025-04-14 09:07:50|26.14|26.06|26.09|26.01|26.14|26.06|26.09|26.01|65
1744621680000|2025-04-14 09:08:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|0
1744621690000|2025-04-14 09:08:10|26.11|26.03|26.16|26.08|26.16|26.08|26.11|26.03|5
1744621700000|2025-04-14 09:08:20|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|5
1744621720000|2025-04-14 09:08:40|||||||||14
1744621740000|2025-04-14 09:09:00|||||||||25
1744621770000|2025-04-14 09:09:30|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|65
1744621780000|2025-04-14 09:09:40|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|36
1744621790000|2025-04-14 09:09:50|26.19|26.11|26.24|26.16|26.26|26.18|26.19|26.11|4
1744621800000|2025-04-14 09:10:00|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1744621820000|2025-04-14 09:10:20|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|1
1744621830000|2025-04-14 09:10:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|52
1744621840000|2025-04-14 09:10:40|26.24|26.16|26.24|26.16|26.24|26.16|26.21|26.13|5
1744621850000|2025-04-14 09:10:50|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|4
1744621860000|2025-04-14 09:11:00|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|1
1744621930000|2025-04-14 09:12:10|||||||||1
1744621940000|2025-04-14 09:12:20|||||||||15
1744621950000|2025-04-14 09:12:30|||||||||11
1744622010000|2025-04-14 09:13:30|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|3
1744622020000|2025-04-14 09:13:40|26.26|26.18|26.24|26.16|26.26|26.18|26.21|26.13|1
1744622030000|2025-04-14 09:13:50|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1744622040000|2025-04-14 09:14:00|26.24|26.16|26.24|26.16|26.26|26.18|26.24|26.16|0
1744622050000|2025-04-14 09:14:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1744622100000|2025-04-14 09:15:00|||||||||5
1744622190000|2025-04-14 09:16:30|||||||||11
1744622240000|2025-04-14 09:17:20|26.31|26.23|26.36|26.28|26.36|26.28|26.31|26.23|32
1744622250000|2025-04-14 09:17:30|26.39|26.31|26.44|26.36|26.44|26.36|26.36|26.28|112
1744622270000|2025-04-14 09:17:50|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1744622280000|2025-04-14 09:18:00|26.49|26.41|26.49|26.41|26.51|26.43|26.49|26.41|18
1744622290000|2025-04-14 09:18:10|26.46|26.38|26.49|26.41|26.51|26.43|26.46|26.38|0
1744622310000|2025-04-14 09:18:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1744622320000|2025-04-14 09:18:40|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|50
1744622330000|2025-04-14 09:18:50|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|1
1744622340000|2025-04-14 09:19:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|1
1744622360000|2025-04-14 09:19:20|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744622370000|2025-04-14 09:19:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|2
1744622380000|2025-04-14 09:19:40|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|2
1744622400000|2025-04-14 09:20:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|2
1744622410000|2025-04-14 09:20:10|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|13
1744622420000|2025-04-14 09:20:20|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|32
1744622490000|2025-04-14 09:21:30|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|11
1744622530000|2025-04-14 09:22:10|||||||||4
1744622540000|2025-04-14 09:22:20|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|1
1744622550000|2025-04-14 09:22:30|||||||||1
1744622570000|2025-04-14 09:22:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1744622580000|2025-04-14 09:23:00|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|30
1744622610000|2025-04-14 09:23:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|134
1744622630000|2025-04-14 09:23:50|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|2
1744622640000|2025-04-14 09:24:00|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|4
1744622680000|2025-04-14 09:24:40|26.46|26.38|26.49|26.41|26.49|26.41|26.46|26.38|19
1744622700000|2025-04-14 09:25:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1744622710000|2025-04-14 09:25:10|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744622730000|2025-04-14 09:25:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|50
1744622750000|2025-04-14 09:25:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744622760000|2025-04-14 09:26:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1744622770000|2025-04-14 09:26:10|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1744622780000|2025-04-14 09:26:20|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1744622790000|2025-04-14 09:26:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744622810000|2025-04-14 09:26:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|8
1744622870000|2025-04-14 09:27:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744622880000|2025-04-14 09:28:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|12
1744622900000|2025-04-14 09:28:20|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1744622940000|2025-04-14 09:29:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|5
1744622960000|2025-04-14 09:29:20|||||||||2
1744622970000|2025-04-14 09:29:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623000000|2025-04-14 09:30:00|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1744623010000|2025-04-14 09:30:10|||||||||6
1744623060000|2025-04-14 09:31:00|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1744623070000|2025-04-14 09:31:10|||||||||18
1744623100000|2025-04-14 09:31:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623110000|2025-04-14 09:31:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|0
1744623170000|2025-04-14 09:32:50|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|0
1744623190000|2025-04-14 09:33:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623210000|2025-04-14 09:33:30|||||||||1
1744623230000|2025-04-14 09:33:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|4
1744623270000|2025-04-14 09:34:30|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|2
1744623280000|2025-04-14 09:34:40|26.56|26.48|26.54|26.46|26.56|26.48|26.54|26.46|1
1744623290000|2025-04-14 09:34:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|94
1744623300000|2025-04-14 09:35:00|||||||||2
1744623310000|2025-04-14 09:35:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|3
1744623350000|2025-04-14 09:35:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623370000|2025-04-14 09:36:10|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1744623380000|2025-04-14 09:36:20|26.54|26.46|26.54|26.46|26.56|26.48|26.54|26.46|0
1744623390000|2025-04-14 09:36:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623410000|2025-04-14 09:36:50|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|2
1744623420000|2025-04-14 09:37:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623480000|2025-04-14 09:38:00|||||||||2
1744623490000|2025-04-14 09:38:10|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1744623500000|2025-04-14 09:38:20|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|0
1744623530000|2025-04-14 09:38:50|||||||||1
1744623580000|2025-04-14 09:39:40|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|50
1744623600000|2025-04-14 09:40:00|||||||||2
1744623610000|2025-04-14 09:40:10|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|96
1744623630000|2025-04-14 09:40:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1744623660000|2025-04-14 09:41:00|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1744623670000|2025-04-14 09:41:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744623690000|2025-04-14 09:41:30|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|24
1744623700000|2025-04-14 09:41:40|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|22
1744623720000|2025-04-14 09:42:00|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|26
1744623730000|2025-04-14 09:42:10|||||||||33
1744623780000|2025-04-14 09:43:00|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1744623790000|2025-04-14 09:43:10|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|5
1744623800000|2025-04-14 09:43:20|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|11
1744623810000|2025-04-14 09:43:30|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1744623820000|2025-04-14 09:43:40|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1744623840000|2025-04-14 09:44:00|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|22
1744623850000|2025-04-14 09:44:10|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1744623860000|2025-04-14 09:44:20|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744623870000|2025-04-14 09:44:30|26.57|26.49|26.59|26.51|26.59|26.51|26.57|26.49|41
1744623910000|2025-04-14 09:45:10|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|0
1744623920000|2025-04-14 09:45:20|26.62|26.54|26.59|26.51|26.62|26.54|26.59|26.51|0
1744623940000|2025-04-14 09:45:40|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744623960000|2025-04-14 09:46:00|26.59|26.51|26.66|26.58|26.66|26.58|26.59|26.51|57
1744623980000|2025-04-14 09:46:20|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|35
1744624000000|2025-04-14 09:46:40|||||||||1
1744624010000|2025-04-14 09:46:50|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|29
1744624020000|2025-04-14 09:47:00|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|2
1744624040000|2025-04-14 09:47:20|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1744624050000|2025-04-14 09:47:30|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|0
1744624060000|2025-04-14 09:47:40|26.67|26.59|26.67|26.59|26.69|26.61|26.67|26.59|0
1744624070000|2025-04-14 09:47:50|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|1
1744624080000|2025-04-14 09:48:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1744624140000|2025-04-14 09:49:00|26.67|26.59|26.69|26.61|26.69|26.61|26.67|26.59|3
1744624150000|2025-04-14 09:49:10|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|50
1744624160000|2025-04-14 09:49:20|||||||||5
1744624180000|2025-04-14 09:49:40|||||||||6
1744624190000|2025-04-14 09:49:50|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|8
1744624200000|2025-04-14 09:50:00|||||||||1
1744624210000|2025-04-14 09:50:10|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|0
1744624220000|2025-04-14 09:50:20|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|1
1744624230000|2025-04-14 09:50:30|26.76|26.68|26.76|26.68|26.76|26.68|26.74|26.66|0
1744624240000|2025-04-14 09:50:40|26.74|26.66|26.74|26.66|26.74|26.66|26.74|26.66|0
1744624270000|2025-04-14 09:51:10|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1744624280000|2025-04-14 09:51:20|26.76|26.68|26.71|26.63|26.76|26.68|26.71|26.63|0
1744624300000|2025-04-14 09:51:40|26.69|26.61|26.71|26.63|26.71|26.63|26.69|26.61|1
1744624310000|2025-04-14 09:51:50|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|0
1744624320000|2025-04-14 09:52:00|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|18
1744624330000|2025-04-14 09:52:10|26.79|26.71|26.79|26.71|26.82|26.74|26.79|26.71|4
1744624340000|2025-04-14 09:52:20|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|0
1744624350000|2025-04-14 09:52:30|26.81|26.73|26.79|26.71|26.82|26.74|26.79|26.71|0
1744624360000|2025-04-14 09:52:40|26.76|26.68|26.74|26.66|26.76|26.68|26.74|26.66|0
1744624380000|2025-04-14 09:53:00|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|1
1744624390000|2025-04-14 09:53:10|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|0
1744624430000|2025-04-14 09:53:50|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|2
1744624450000|2025-04-14 09:54:10|||||||||4
1744624500000|2025-04-14 09:55:00|||||||||3
1744624510000|2025-04-14 09:55:10|||||||||2
1744624550000|2025-04-14 09:55:50|||||||||1
1744624560000|2025-04-14 09:56:00|||||||||2
1744624570000|2025-04-14 09:56:10|||||||||1
1744624580000|2025-04-14 09:56:20|26.69|26.61|26.72|26.64|26.72|26.64|26.69|26.61|8
1744624590000|2025-04-14 09:56:30|26.71|26.63|26.71|26.63|26.71|26.63|26.69|26.61|0
1744624600000|2025-04-14 09:56:40|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|15
1744624620000|2025-04-14 09:57:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|2
1744624630000|2025-04-14 09:57:10|26.71|26.63|26.71|26.63|26.71|26.63|26.69|26.61|0
1744624640000|2025-04-14 09:57:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1744624650000|2025-04-14 09:57:30|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1744624670000|2025-04-14 09:57:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|0
1744624680000|2025-04-14 09:58:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1744624700000|2025-04-14 09:58:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1744624740000|2025-04-14 09:59:00|||||||||66
1744624750000|2025-04-14 09:59:10|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1744624770000|2025-04-14 09:59:30|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|12
1744624780000|2025-04-14 09:59:40|||||||||1
1744624800000|2025-04-14 10:00:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|2
1744624820000|2025-04-14 10:00:20|26.59|26.51|26.57|26.49|26.59|26.51|26.56|26.48|15
1744624830000|2025-04-14 10:00:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744624850000|2025-04-14 10:00:50|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1744624860000|2025-04-14 10:01:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744624870000|2025-04-14 10:01:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|10
1744624890000|2025-04-14 10:01:30|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1744624900000|2025-04-14 10:01:40|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|0
1744624930000|2025-04-14 10:02:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744624970000|2025-04-14 10:02:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1744625010000|2025-04-14 10:03:30|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|0
1744625020000|2025-04-14 10:03:40|26.51|26.43|26.47|26.39|26.52|26.44|26.47|26.39|13
1744625040000|2025-04-14 10:04:00|||||||||11
1744625060000|2025-04-14 10:04:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|3
1744625080000|2025-04-14 10:04:40|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|0
1744625090000|2025-04-14 10:04:50|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|1
1744625120000|2025-04-14 10:05:20|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1744625170000|2025-04-14 10:06:10|26.51|26.43|26.51|26.43|26.51|26.43|26.49|26.41|0
1744625180000|2025-04-14 10:06:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744625240000|2025-04-14 10:07:20|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1744625280000|2025-04-14 10:08:00|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|13
1744625300000|2025-04-14 10:08:20|||||||||2
1744625320000|2025-04-14 10:08:40|26.54|26.46|26.54|26.46|26.54|26.46|26.51|26.43|1
1744625340000|2025-04-14 10:09:00|||||||||20
1744625370000|2025-04-14 10:09:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744625410000|2025-04-14 10:10:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|5
1744625430000|2025-04-14 10:10:30|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1744625440000|2025-04-14 10:10:40|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|0
1744625530000|2025-04-14 10:12:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|11
1744625560000|2025-04-14 10:12:40|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|1
1744625570000|2025-04-14 10:12:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1744625580000|2025-04-14 10:13:00|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|5
1744625590000|2025-04-14 10:13:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1744625600000|2025-04-14 10:13:20|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|6
1744625620000|2025-04-14 10:13:40|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|2
1744625630000|2025-04-14 10:13:50|26.61|26.53|26.59|26.51|26.61|26.53|26.56|26.48|1
1744625690000|2025-04-14 10:14:50|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|2
1744625700000|2025-04-14 10:15:00|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|2
1744625720000|2025-04-14 10:15:20|||||||||4
1744625770000|2025-04-14 10:16:10|||||||||26
1744625790000|2025-04-14 10:16:30|||||||||11
1744625820000|2025-04-14 10:17:00|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1744625830000|2025-04-14 10:17:10|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1744625890000|2025-04-14 10:18:10|26.64|26.56|26.61|26.53|26.64|26.56|26.61|26.53|0
1744625900000|2025-04-14 10:18:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|7
1744625910000|2025-04-14 10:18:30|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|7
1744625920000|2025-04-14 10:18:40|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1744625930000|2025-04-14 10:18:50|26.59|26.51|26.56|26.48|26.61|26.53|26.56|26.48|4
1744625940000|2025-04-14 10:19:00|26.59|26.51|26.56|26.48|26.59|26.51|26.56|26.48|0
1744625950000|2025-04-14 10:19:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|2
1744626010000|2025-04-14 10:20:10|||||||||5
1744626020000|2025-04-14 10:20:20|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|6
1744626040000|2025-04-14 10:20:40|26.64|26.56|26.66|26.58|26.66|26.58|26.64|26.56|6
1744626070000|2025-04-14 10:21:10|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|57
1744626080000|2025-04-14 10:21:20|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|1
1744626110000|2025-04-14 10:21:50|26.71|26.63|26.72|26.64|26.72|26.64|26.71|26.63|0
1744626120000|2025-04-14 10:22:00|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|0
1744626160000|2025-04-14 10:22:40|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|0
1744626170000|2025-04-14 10:22:50|||||||||45
1744626180000|2025-04-14 10:23:00|26.64|26.56|26.64|26.56|26.64|26.56|26.62|26.54|5
1744626230000|2025-04-14 10:23:50|||||||||1
1744626240000|2025-04-14 10:24:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744626270000|2025-04-14 10:24:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|5
1744626280000|2025-04-14 10:24:40|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1744626290000|2025-04-14 10:24:50|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|7
1744626300000|2025-04-14 10:25:00|||||||||1
1744626310000|2025-04-14 10:25:10|26.61|26.53|26.59|26.51|26.62|26.54|26.59|26.51|1
1744626350000|2025-04-14 10:25:50|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|2
1744626360000|2025-04-14 10:26:00|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1744626370000|2025-04-14 10:26:10|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1744626390000|2025-04-14 10:26:30|26.61|26.53|26.61|26.53|26.61|26.53|26.61|26.53|0
1744626400000|2025-04-14 10:26:40|||||||||1
1744626410000|2025-04-14 10:26:50|||||||||2
1744626420000|2025-04-14 10:27:00|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|0
1744626430000|2025-04-14 10:27:10|26.54|26.46|26.54|26.46|26.54|26.46|26.54|26.46|1
1744626450000|2025-04-14 10:27:30|26.52|26.44|26.52|26.44|26.54|26.46|26.52|26.44|0
1744626460000|2025-04-14 10:27:40|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|3
1744626480000|2025-04-14 10:28:00|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1744626490000|2025-04-14 10:28:10|26.51|26.43|26.52|26.44|26.52|26.44|26.51|26.43|0
1744626500000|2025-04-14 10:28:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1744626510000|2025-04-14 10:28:30|||||||||10
1744626530000|2025-04-14 10:28:50|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|0
1744626570000|2025-04-14 10:29:30|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|0
1744626600000|2025-04-14 10:30:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|4
1744626610000|2025-04-14 10:30:10|26.51|26.43|26.51|26.43|26.51|26.43|26.51|26.43|7
1744626620000|2025-04-14 10:30:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|21
1744626770000|2025-04-14 10:32:50|||||||||1
1744626890000|2025-04-14 10:34:50|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|19
1744626900000|2025-04-14 10:35:00|26.46|26.38|26.44|26.36|26.46|26.38|26.44|26.36|4
1744627000000|2025-04-14 10:36:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1744627120000|2025-04-14 10:38:40|||||||||3
1744627240000|2025-04-14 10:40:40|26.44|26.36|26.41|26.33|26.46|26.38|26.41|26.33|8
1744627250000|2025-04-14 10:40:50|||||||||2
1744627260000|2025-04-14 10:41:00|||||||||1
1744627300000|2025-04-14 10:41:40|26.44|26.36|26.41|26.33|26.44|26.36|26.41|26.33|10
1744627320000|2025-04-14 10:42:00|||||||||1
1744627380000|2025-04-14 10:43:00|||||||||1
1744627410000|2025-04-14 10:43:30|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|81
1744627440000|2025-04-14 10:44:00|||||||||1
1744627450000|2025-04-14 10:44:10|26.34|26.26|26.36|26.28|26.36|26.28|26.34|26.26|49
1744627460000|2025-04-14 10:44:20|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|1
1744627480000|2025-04-14 10:44:40|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1744627490000|2025-04-14 10:44:50|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1744627500000|2025-04-14 10:45:00|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|0
1744627550000|2025-04-14 10:45:50|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|7
1744627560000|2025-04-14 10:46:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|6
1744627590000|2025-04-14 10:46:30|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1744627610000|2025-04-14 10:46:50|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|9
1744627630000|2025-04-14 10:47:10|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|1
1744627650000|2025-04-14 10:47:30|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1744627660000|2025-04-14 10:47:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|2
1744627680000|2025-04-14 10:48:00|||||||||14
1744627690000|2025-04-14 10:48:10|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|31
1744627700000|2025-04-14 10:48:20|||||||||1
1744627710000|2025-04-14 10:48:30|||||||||3
1744627720000|2025-04-14 10:48:40|||||||||6
1744627730000|2025-04-14 10:48:50|||||||||16
1744627740000|2025-04-14 10:49:00|||||||||15
1744627750000|2025-04-14 10:49:10|||||||||5
1744627760000|2025-04-14 10:49:20|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|89
1744627770000|2025-04-14 10:49:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|2
1744627780000|2025-04-14 10:49:40|||||||||2
1744627790000|2025-04-14 10:49:50|||||||||1
1744627800000|2025-04-14 10:50:00|||||||||1
1744627810000|2025-04-14 10:50:10|||||||||2
1744627820000|2025-04-14 10:50:20|||||||||1
1744627830000|2025-04-14 10:50:30|||||||||1
1744627840000|2025-04-14 10:50:40|||||||||2
1744627850000|2025-04-14 10:50:50|||||||||1
1744627860000|2025-04-14 10:51:00|||||||||2
1744627870000|2025-04-14 10:51:10|||||||||1
1744627880000|2025-04-14 10:51:20|||||||||3
1744627890000|2025-04-14 10:51:30|||||||||3
1744627900000|2025-04-14 10:51:40|||||||||1
1744627910000|2025-04-14 10:51:50|||||||||2
1744627920000|2025-04-14 10:52:00|||||||||1
1744627930000|2025-04-14 10:52:10|||||||||1
1744627940000|2025-04-14 10:52:20|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|4
1744627950000|2025-04-14 10:52:30|||||||||1
1744627960000|2025-04-14 10:52:40|||||||||8
1744627970000|2025-04-14 10:52:50|||||||||11
1744627980000|2025-04-14 10:53:00|||||||||1
1744627990000|2025-04-14 10:53:10|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|3
1744628000000|2025-04-14 10:53:20|||||||||1
1744628010000|2025-04-14 10:53:30|||||||||1
1744628020000|2025-04-14 10:53:40|||||||||2
1744628030000|2025-04-14 10:53:50|||||||||1
1744628040000|2025-04-14 10:54:00|||||||||2
1744628050000|2025-04-14 10:54:10|||||||||1
1744628060000|2025-04-14 10:54:20|||||||||1
1744628070000|2025-04-14 10:54:30|||||||||3
1744628080000|2025-04-14 10:54:40|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|73
1744628090000|2025-04-14 10:54:50|||||||||2
1744628100000|2025-04-14 10:55:00|||||||||15
1744628110000|2025-04-14 10:55:10|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|16
1744628120000|2025-04-14 10:55:20|||||||||2
1744628130000|2025-04-14 10:55:30|||||||||3
1744628140000|2025-04-14 10:55:40|26.24|26.16|26.26|26.18|26.26|26.18|26.24|26.16|4
1744628150000|2025-04-14 10:55:50|||||||||1
1744628160000|2025-04-14 10:56:00|||||||||1
1744628170000|2025-04-14 10:56:10|||||||||2
1744628180000|2025-04-14 10:56:20|||||||||1
1744628190000|2025-04-14 10:56:30|||||||||1
1744628200000|2025-04-14 10:56:40|||||||||2
1744628210000|2025-04-14 10:56:50|||||||||1
1744628220000|2025-04-14 10:57:00|||||||||2
1744628230000|2025-04-14 10:57:10|||||||||1
1744628240000|2025-04-14 10:57:20|||||||||1
1744628250000|2025-04-14 10:57:30|||||||||2
1744628260000|2025-04-14 10:57:40|||||||||1
1744628270000|2025-04-14 10:57:50|||||||||4
1744628280000|2025-04-14 10:58:00|||||||||22
1744628290000|2025-04-14 10:58:10|||||||||4
1744628300000|2025-04-14 10:58:20|||||||||2
1744628310000|2025-04-14 10:58:30|||||||||4
1744628320000|2025-04-14 10:58:40|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|5
1744628330000|2025-04-14 10:58:50|||||||||1
1744628340000|2025-04-14 10:59:00|26.26|26.18|26.29|26.21|26.29|26.21|26.26|26.18|3
1744628350000|2025-04-14 10:59:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|2
1744628360000|2025-04-14 10:59:20|||||||||1
1744628370000|2025-04-14 10:59:30|||||||||2
1744628380000|2025-04-14 10:59:40|||||||||2
1744628390000|2025-04-14 10:59:50|||||||||2
1744628400000|2025-04-14 11:00:00|26.24|26.16|26.24|26.16|26.26|26.18|26.21|26.13|56
1744628410000|2025-04-14 11:00:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|1
1744628420000|2025-04-14 11:00:20|||||||||1
1744628430000|2025-04-14 11:00:30|||||||||2
1744628440000|2025-04-14 11:00:40|||||||||1
1744628450000|2025-04-14 11:00:50|||||||||4
1744628460000|2025-04-14 11:01:00|||||||||2
1744628470000|2025-04-14 11:01:10|||||||||2
1744628480000|2025-04-14 11:01:20|||||||||2
1744628490000|2025-04-14 11:01:30|||||||||2
1744628500000|2025-04-14 11:01:40|||||||||4
1744628510000|2025-04-14 11:01:50|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|44
1744628520000|2025-04-14 11:02:00|||||||||1
1744628530000|2025-04-14 11:02:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|33
1744628540000|2025-04-14 11:02:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|59
1744628550000|2025-04-14 11:02:30|||||||||9
1744628560000|2025-04-14 11:02:40|||||||||3
1744628570000|2025-04-14 11:02:50|26.08|26|26.09|26.01|26.09|26.01|26.08|26|3
1744628580000|2025-04-14 11:03:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|2
1744628590000|2025-04-14 11:03:10|||||||||1
1744628600000|2025-04-14 11:03:20|||||||||1
1744628610000|2025-04-14 11:03:30|||||||||2
1744628620000|2025-04-14 11:03:40|||||||||1
1744628630000|2025-04-14 11:03:50|||||||||2
1744628640000|2025-04-14 11:04:00|||||||||1
1744628650000|2025-04-14 11:04:10|||||||||1
1744628660000|2025-04-14 11:04:20|||||||||3
1744628670000|2025-04-14 11:04:30|||||||||1
1744628680000|2025-04-14 11:04:40|||||||||2
1744628690000|2025-04-14 11:04:50|||||||||3
1744628700000|2025-04-14 11:05:00|||||||||1
1744628710000|2025-04-14 11:05:10|||||||||2
1744628720000|2025-04-14 11:05:20|||||||||1
1744628730000|2025-04-14 11:05:30|||||||||1
1744628740000|2025-04-14 11:05:40|||||||||2
1744628750000|2025-04-14 11:05:50|||||||||1
1744628760000|2025-04-14 11:06:00|||||||||12
1744628770000|2025-04-14 11:06:10|||||||||1
1744628780000|2025-04-14 11:06:20|||||||||1
1744628790000|2025-04-14 11:06:30|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|35
1744628800000|2025-04-14 11:06:40|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|3
1744628810000|2025-04-14 11:06:50|||||||||2
1744628820000|2025-04-14 11:07:00|||||||||1
1744628830000|2025-04-14 11:07:10|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|2
1744628840000|2025-04-14 11:07:20|||||||||2
1744628850000|2025-04-14 11:07:30|||||||||1
1744628860000|2025-04-14 11:07:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|7
1744628870000|2025-04-14 11:07:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744628880000|2025-04-14 11:08:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|2
1744628890000|2025-04-14 11:08:10|||||||||2
1744628900000|2025-04-14 11:08:20|||||||||1
1744628910000|2025-04-14 11:08:30|26.11|26.03|26.11|26.03|26.11|26.03|26.09|26.01|2
1744628920000|2025-04-14 11:08:40|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|3
1744628930000|2025-04-14 11:08:50|||||||||1
1744628940000|2025-04-14 11:09:00|||||||||2
1744628950000|2025-04-14 11:09:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744628960000|2025-04-14 11:09:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|3
1744628970000|2025-04-14 11:09:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|2
1744628980000|2025-04-14 11:09:40|||||||||1
1744628990000|2025-04-14 11:09:50|||||||||2
1744629000000|2025-04-14 11:10:00|||||||||1
1744629010000|2025-04-14 11:10:10|||||||||1
1744629020000|2025-04-14 11:10:20|||||||||2
1744629030000|2025-04-14 11:10:30|||||||||1
1744629040000|2025-04-14 11:10:40|||||||||2
1744629050000|2025-04-14 11:10:50|||||||||1
1744629060000|2025-04-14 11:11:00|||||||||1
1744629070000|2025-04-14 11:11:10|||||||||2
1744629080000|2025-04-14 11:11:20|||||||||1
1744629090000|2025-04-14 11:11:30|||||||||1
1744629100000|2025-04-14 11:11:40|||||||||2
1744629110000|2025-04-14 11:11:50|||||||||1
1744629120000|2025-04-14 11:12:00|||||||||2
1744629130000|2025-04-14 11:12:10|||||||||1
1744629140000|2025-04-14 11:12:20|||||||||1
1744629150000|2025-04-14 11:12:30|||||||||3
1744629160000|2025-04-14 11:12:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|3
1744629170000|2025-04-14 11:12:50|||||||||2
1744629180000|2025-04-14 11:13:00|||||||||1
1744629190000|2025-04-14 11:13:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744629200000|2025-04-14 11:13:20|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|12
1744629210000|2025-04-14 11:13:30|||||||||1
1744629220000|2025-04-14 11:13:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1744629230000|2025-04-14 11:13:50|||||||||1
1744629240000|2025-04-14 11:14:00|||||||||1
1744629250000|2025-04-14 11:14:10|||||||||2
1744629260000|2025-04-14 11:14:20|||||||||1
1744629270000|2025-04-14 11:14:30|||||||||1
1744629280000|2025-04-14 11:14:40|||||||||4
1744629290000|2025-04-14 11:14:50|||||||||1
1744629300000|2025-04-14 11:15:00|||||||||2
1744629310000|2025-04-14 11:15:10|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|5
1744629320000|2025-04-14 11:15:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|2
1744629330000|2025-04-14 11:15:30|||||||||2
1744629340000|2025-04-14 11:15:40|||||||||1
1744629350000|2025-04-14 11:15:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|3
1744629360000|2025-04-14 11:16:00|26.01|25.93|26.01|25.93|26.04|25.96|26.01|25.93|1
1744629370000|2025-04-14 11:16:10|||||||||2
1744629380000|2025-04-14 11:16:20|||||||||2
1744629390000|2025-04-14 11:16:30|||||||||1
1744629400000|2025-04-14 11:16:40|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|15
1744629410000|2025-04-14 11:16:50|||||||||22
1744629420000|2025-04-14 11:17:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744629430000|2025-04-14 11:17:10|||||||||2
1744629440000|2025-04-14 11:17:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|3
1744629450000|2025-04-14 11:17:30|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|28
1744629460000|2025-04-14 11:17:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|2
1744629470000|2025-04-14 11:17:50|||||||||1
1744629480000|2025-04-14 11:18:00|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|7
1744629490000|2025-04-14 11:18:10|||||||||1
1744629500000|2025-04-14 11:18:20|||||||||1
1744629510000|2025-04-14 11:18:30|||||||||2
1744629520000|2025-04-14 11:18:40|||||||||1
1744629530000|2025-04-14 11:18:50|||||||||2
1744629540000|2025-04-14 11:19:00|||||||||1
1744629550000|2025-04-14 11:19:10|||||||||2
1744629560000|2025-04-14 11:19:20|||||||||2
1744629570000|2025-04-14 11:19:30|||||||||1
1744629580000|2025-04-14 11:19:40|||||||||2
1744629590000|2025-04-14 11:19:50|||||||||1
1744629600000|2025-04-14 11:20:00|||||||||3
1744629610000|2025-04-14 11:20:10|||||||||2
1744629620000|2025-04-14 11:20:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744629630000|2025-04-14 11:20:30|||||||||1
1744629640000|2025-04-14 11:20:40|||||||||5
1744629650000|2025-04-14 11:20:50|||||||||1
1744629660000|2025-04-14 11:21:00|||||||||2
1744629670000|2025-04-14 11:21:10|||||||||1
1744629680000|2025-04-14 11:21:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|26
1744629690000|2025-04-14 11:21:30|||||||||2
1744629700000|2025-04-14 11:21:40|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|13
1744629710000|2025-04-14 11:21:50|||||||||2
1744629720000|2025-04-14 11:22:00|||||||||3
1744629730000|2025-04-14 11:22:10|||||||||1
1744629740000|2025-04-14 11:22:20|||||||||2
1744629750000|2025-04-14 11:22:30|||||||||10
1744629760000|2025-04-14 11:22:40|||||||||2
1744629770000|2025-04-14 11:22:50|||||||||1
1744629780000|2025-04-14 11:23:00|||||||||1
1744629790000|2025-04-14 11:23:10|||||||||2
1744629800000|2025-04-14 11:23:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|5
1744629810000|2025-04-14 11:23:30|||||||||1
1744629820000|2025-04-14 11:23:40|||||||||2
1744629830000|2025-04-14 11:23:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|20
1744629840000|2025-04-14 11:24:00|||||||||2
1744629850000|2025-04-14 11:24:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744629860000|2025-04-14 11:24:20|||||||||1
1744629870000|2025-04-14 11:24:30|||||||||3
1744629880000|2025-04-14 11:24:40|||||||||1
1744629890000|2025-04-14 11:24:50|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|10
1744629900000|2025-04-14 11:25:00|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|28
1744629910000|2025-04-14 11:25:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|14
1744629920000|2025-04-14 11:25:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|28
1744629930000|2025-04-14 11:25:30|||||||||11
1744629940000|2025-04-14 11:25:40|25.91|25.83|25.91|25.83|25.91|25.83|25.86|25.78|56
1744629950000|2025-04-14 11:25:50|||||||||1
1744629960000|2025-04-14 11:26:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|1
1744629970000|2025-04-14 11:26:10|25.91|25.83|25.91|25.83|25.91|25.83|25.88|25.8|11
1744629980000|2025-04-14 11:26:20|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|1
1744629990000|2025-04-14 11:26:30|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|19
1744630000000|2025-04-14 11:26:40|||||||||2
1744630010000|2025-04-14 11:26:50|||||||||1
1744630020000|2025-04-14 11:27:00|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|2
1744630030000|2025-04-14 11:27:10|||||||||1
1744630040000|2025-04-14 11:27:20|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|1
1744630050000|2025-04-14 11:27:30|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|52
1744630060000|2025-04-14 11:27:40|25.88|25.8|25.89|25.81|25.91|25.83|25.88|25.8|1
1744630070000|2025-04-14 11:27:50|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|2
1744630080000|2025-04-14 11:28:00|||||||||1
1744630090000|2025-04-14 11:28:10|||||||||1
1744630100000|2025-04-14 11:28:20|||||||||2
1744630110000|2025-04-14 11:28:30|||||||||2
1744630120000|2025-04-14 11:28:40|||||||||15
1744630130000|2025-04-14 11:28:50|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|1
1744630140000|2025-04-14 11:29:00|||||||||13
1744630150000|2025-04-14 11:29:10|||||||||7
1744630160000|2025-04-14 11:29:20|||||||||11
1744630170000|2025-04-14 11:29:30|||||||||1
1744630180000|2025-04-14 11:29:40|||||||||2
1744630190000|2025-04-14 11:29:50|||||||||1
1744630200000|2025-04-14 11:30:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|8
1744630210000|2025-04-14 11:30:10|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|18
1744630220000|2025-04-14 11:30:20|||||||||41
1744630230000|2025-04-14 11:30:30|||||||||3
1744630240000|2025-04-14 11:30:40|||||||||1
1744630250000|2025-04-14 11:30:50|||||||||2
1744630260000|2025-04-14 11:31:00|||||||||1
1744630270000|2025-04-14 11:31:10|||||||||1
1744630280000|2025-04-14 11:31:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|66
1744630290000|2025-04-14 11:31:30|||||||||1
1744630300000|2025-04-14 11:31:40|||||||||32
1744630310000|2025-04-14 11:31:50|25.89|25.81|25.86|25.78|25.91|25.83|25.86|25.78|9
1744630320000|2025-04-14 11:32:00|||||||||1
1744630330000|2025-04-14 11:32:10|||||||||2
1744630340000|2025-04-14 11:32:20|25.91|25.83|25.91|25.83|25.91|25.83|25.88|25.8|71
1744630350000|2025-04-14 11:32:30|||||||||1
1744630360000|2025-04-14 11:32:40|||||||||2
1744630370000|2025-04-14 11:32:50|||||||||1
1744630380000|2025-04-14 11:33:00|||||||||2
1744630390000|2025-04-14 11:33:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|14
1744630400000|2025-04-14 11:33:20|||||||||1
1744630410000|2025-04-14 11:33:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|2
1744630420000|2025-04-14 11:33:40|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|63
1744630430000|2025-04-14 11:33:50|||||||||2
1744630440000|2025-04-14 11:34:00|||||||||1
1744630450000|2025-04-14 11:34:10|||||||||1
1744630460000|2025-04-14 11:34:20|25.86|25.78|25.81|25.73|25.86|25.78|25.81|25.73|69
1744630470000|2025-04-14 11:34:30|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|76
1744630480000|2025-04-14 11:34:40|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1744630490000|2025-04-14 11:34:50|||||||||2
1744630500000|2025-04-14 11:35:00|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|7
1744630510000|2025-04-14 11:35:10|||||||||2
1744630520000|2025-04-14 11:35:20|||||||||5
1744630530000|2025-04-14 11:35:30|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|3
1744630540000|2025-04-14 11:35:40|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|108
1744630550000|2025-04-14 11:35:50|||||||||11
1744630560000|2025-04-14 11:36:00|||||||||2
1744630570000|2025-04-14 11:36:10|||||||||1
1744630580000|2025-04-14 11:36:20|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|37
1744630590000|2025-04-14 11:36:30|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1744630600000|2025-04-14 11:36:40|||||||||1
1744630610000|2025-04-14 11:36:50|||||||||10
1744630620000|2025-04-14 11:37:00|||||||||1
1744630630000|2025-04-14 11:37:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|80
1744630640000|2025-04-14 11:37:20|||||||||2
1744630650000|2025-04-14 11:37:30|||||||||1
1744630660000|2025-04-14 11:37:40|||||||||12
1744630670000|2025-04-14 11:37:50|||||||||1
1744630680000|2025-04-14 11:38:00|||||||||1
1744630690000|2025-04-14 11:38:10|||||||||4
1744630700000|2025-04-14 11:38:20|||||||||1
1744630710000|2025-04-14 11:38:30|||||||||1
1744630720000|2025-04-14 11:38:40|||||||||2
1744630730000|2025-04-14 11:38:50|||||||||1
1744630740000|2025-04-14 11:39:00|||||||||2
1744630750000|2025-04-14 11:39:10|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|32
1744630760000|2025-04-14 11:39:20|||||||||1
1744630770000|2025-04-14 11:39:30|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|28
1744630780000|2025-04-14 11:39:40|||||||||1
1744630790000|2025-04-14 11:39:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|4
1744630800000|2025-04-14 11:40:00|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|22
1744630810000|2025-04-14 11:40:10|||||||||1
1744630820000|2025-04-14 11:40:20|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|44
1744630830000|2025-04-14 11:40:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|12
1744630840000|2025-04-14 11:40:40|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|5
1744630850000|2025-04-14 11:40:50|||||||||1
1744630860000|2025-04-14 11:41:00|||||||||1
1744630870000|2025-04-14 11:41:10|||||||||2
1744630880000|2025-04-14 11:41:20|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|39
1744630890000|2025-04-14 11:41:30|||||||||2
1744630900000|2025-04-14 11:41:40|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|2
1744630910000|2025-04-14 11:41:50|||||||||1
1744630920000|2025-04-14 11:42:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|12
1744630930000|2025-04-14 11:42:10|25.94|25.86|25.91|25.83|25.96|25.88|25.91|25.83|10
1744630940000|2025-04-14 11:42:20|||||||||1
1744630950000|2025-04-14 11:42:30|||||||||2
1744630960000|2025-04-14 11:42:40|||||||||3
1744630970000|2025-04-14 11:42:50|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|76
1744630980000|2025-04-14 11:43:00|||||||||4
1744630990000|2025-04-14 11:43:10|||||||||8
1744631000000|2025-04-14 11:43:20|||||||||2
1744631010000|2025-04-14 11:43:30|||||||||19
1744631020000|2025-04-14 11:43:40|||||||||3
1744631030000|2025-04-14 11:43:50|||||||||2
1744631040000|2025-04-14 11:44:00|||||||||1
1744631050000|2025-04-14 11:44:10|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|105
1744631060000|2025-04-14 11:44:20|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|20
1744631070000|2025-04-14 11:44:30|||||||||2
1744631080000|2025-04-14 11:44:40|||||||||4
1744631090000|2025-04-14 11:44:50|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|37
1744631100000|2025-04-14 11:45:00|||||||||3
1744631110000|2025-04-14 11:45:10|||||||||1
1744631120000|2025-04-14 11:45:20|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|1
1744631130000|2025-04-14 11:45:30|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|5
1744631140000|2025-04-14 11:45:40|||||||||1
1744631150000|2025-04-14 11:45:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1744631160000|2025-04-14 11:46:00|||||||||1
1744631170000|2025-04-14 11:46:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|1
1744631180000|2025-04-14 11:46:20|||||||||2
1744631190000|2025-04-14 11:46:30|||||||||1
1744631200000|2025-04-14 11:46:40|||||||||2
1744631210000|2025-04-14 11:46:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|24
1744631220000|2025-04-14 11:47:00|||||||||1
1744631230000|2025-04-14 11:47:10|||||||||2
1744631240000|2025-04-14 11:47:20|||||||||2
1744631250000|2025-04-14 11:47:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|7
1744631260000|2025-04-14 11:47:40|||||||||2
1744631270000|2025-04-14 11:47:50|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|1
1744631280000|2025-04-14 11:48:00|||||||||3
1744631290000|2025-04-14 11:48:10|||||||||14
1744631340000|2025-04-14 11:49:00|||||||||1
1744631350000|2025-04-14 11:49:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|56
1744631360000|2025-04-14 11:49:20|25.91|25.83|25.94|25.86|25.94|25.86|25.89|25.81|26
1744631370000|2025-04-14 11:49:30|||||||||1
1744631380000|2025-04-14 11:49:40|||||||||2
1744631390000|2025-04-14 11:49:50|||||||||1
1744631400000|2025-04-14 11:50:00|||||||||1
1744631410000|2025-04-14 11:50:10|||||||||2
1744631420000|2025-04-14 11:50:20|||||||||1
1744631430000|2025-04-14 11:50:30|||||||||2
1744631440000|2025-04-14 11:50:40|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|1
1744631450000|2025-04-14 11:50:50|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1744631460000|2025-04-14 11:51:00|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|3
1744631470000|2025-04-14 11:51:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|16
1744631480000|2025-04-14 11:51:20|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|18
1744631490000|2025-04-14 11:51:30|25.96|25.88|25.96|25.88|25.99|25.91|25.96|25.88|2
1744631500000|2025-04-14 11:51:40|25.98|25.9|25.99|25.91|25.99|25.91|25.98|25.9|4
1744631510000|2025-04-14 11:51:50|||||||||2
1744631520000|2025-04-14 11:52:00|||||||||1
1744631530000|2025-04-14 11:52:10|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|1
1744631540000|2025-04-14 11:52:20|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|3
1744631550000|2025-04-14 11:52:30|||||||||1
1744631560000|2025-04-14 11:52:40|||||||||2
1744631570000|2025-04-14 11:52:50|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|1
1744631580000|2025-04-14 11:53:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|1
1744631590000|2025-04-14 11:53:10|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|22
1744631600000|2025-04-14 11:53:20|||||||||1
1744631610000|2025-04-14 11:53:30|||||||||2
1744631620000|2025-04-14 11:53:40|||||||||70
1744631630000|2025-04-14 11:53:50|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|13
1744631640000|2025-04-14 11:54:00|||||||||2
1744631650000|2025-04-14 11:54:10|||||||||1
1744631660000|2025-04-14 11:54:20|||||||||1
1744631670000|2025-04-14 11:54:30|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|2
1744631680000|2025-04-14 11:54:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|11
1744631690000|2025-04-14 11:54:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|22
1744631700000|2025-04-14 11:55:00|||||||||1
1744631710000|2025-04-14 11:55:10|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744631720000|2025-04-14 11:55:20|||||||||2
1744631730000|2025-04-14 11:55:30|||||||||1
1744631740000|2025-04-14 11:55:40|26.09|26.01|26.09|26.01|26.11|26.03|26.09|26.01|5
1744631750000|2025-04-14 11:55:50|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|2
1744631760000|2025-04-14 11:56:00|||||||||1
1744631770000|2025-04-14 11:56:10|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|2
1744631780000|2025-04-14 11:56:20|||||||||1
1744631790000|2025-04-14 11:56:30|||||||||2
1744631800000|2025-04-14 11:56:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|1
1744631810000|2025-04-14 11:56:50|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|39
1744631820000|2025-04-14 11:57:00|||||||||2
1744631830000|2025-04-14 11:57:10|||||||||1
1744631840000|2025-04-14 11:57:20|||||||||1
1744631850000|2025-04-14 11:57:30|26.11|26.03|26.09|26.01|26.11|26.03|26.09|26.01|30
1744631860000|2025-04-14 11:57:40|||||||||1
1744631870000|2025-04-14 11:57:50|||||||||2
1744631880000|2025-04-14 11:58:00|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|1
1744631890000|2025-04-14 11:58:10|||||||||35
1744631900000|2025-04-14 11:58:20|26.08|26|26.08|26|26.11|26.03|26.08|26|11
1744631910000|2025-04-14 11:58:30|||||||||1
1744631920000|2025-04-14 11:58:40|||||||||2
1744631930000|2025-04-14 11:58:50|26.11|26.03|26.08|26|26.11|26.03|26.08|26|1
1744631940000|2025-04-14 11:59:00|||||||||1
1744631950000|2025-04-14 11:59:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|12
1744631960000|2025-04-14 11:59:20|||||||||25
1744631970000|2025-04-14 11:59:30|||||||||18
1744631980000|2025-04-14 11:59:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|32
1744631990000|2025-04-14 11:59:50|26.08|26|26.08|26|26.08|26|26.08|26|1
1744632000000|2025-04-14 12:00:00|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|80
1744632010000|2025-04-14 12:00:10|||||||||1
1744632020000|2025-04-14 12:00:20|||||||||11
1744632030000|2025-04-14 12:00:30|26.01|25.93|26.01|25.93|26.06|25.98|26.01|25.93|69
1744632040000|2025-04-14 12:00:40|||||||||1
1744632050000|2025-04-14 12:00:50|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|3
1744632060000|2025-04-14 12:01:00|||||||||1
1744632070000|2025-04-14 12:01:10|||||||||2
1744632080000|2025-04-14 12:01:20|||||||||2
1744632090000|2025-04-14 12:01:30|||||||||18
1744632100000|2025-04-14 12:01:40|||||||||2
1744632110000|2025-04-14 12:01:50|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|102
1744632120000|2025-04-14 12:02:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|20
1744632130000|2025-04-14 12:02:10|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|13
1744632140000|2025-04-14 12:02:20|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|5
1744632150000|2025-04-14 12:02:30|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|16
1744632160000|2025-04-14 12:02:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|10
1744632170000|2025-04-14 12:02:50|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|42
1744632180000|2025-04-14 12:03:00|26.11|26.03|26.08|26|26.11|26.03|26.08|26|31
1744632190000|2025-04-14 12:03:10|26.06|25.98|26.08|26|26.08|26|26.06|25.98|1
1744632200000|2025-04-14 12:03:20|26.06|25.98|26.01|25.93|26.06|25.98|26.01|25.93|17
1744632210000|2025-04-14 12:03:30|||||||||2
1744632220000|2025-04-14 12:03:40|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|4
1744632230000|2025-04-14 12:03:50|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|6
1744632240000|2025-04-14 12:04:00|||||||||15
1744632250000|2025-04-14 12:04:10|||||||||1
1744632260000|2025-04-14 12:04:20|||||||||2
1744632270000|2025-04-14 12:04:30|25.93|25.85|25.96|25.88|25.96|25.88|25.93|25.85|5
1744632280000|2025-04-14 12:04:40|25.93|25.85|25.91|25.83|25.93|25.85|25.91|25.83|4
1744632290000|2025-04-14 12:04:50|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|5
1744632300000|2025-04-14 12:05:00|||||||||5
1744632310000|2025-04-14 12:05:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|46
1744632320000|2025-04-14 12:05:20|||||||||3
1744632330000|2025-04-14 12:05:30|25.88|25.8|25.91|25.83|25.91|25.83|25.88|25.8|2
1744632340000|2025-04-14 12:05:40|||||||||4
1744632350000|2025-04-14 12:05:50|||||||||1
1744632360000|2025-04-14 12:06:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|2
1744632370000|2025-04-14 12:06:10|||||||||2
1744632380000|2025-04-14 12:06:20|||||||||2
1744632390000|2025-04-14 12:06:30|||||||||3
1744632400000|2025-04-14 12:06:40|||||||||3
1744632410000|2025-04-14 12:06:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|34
1744632420000|2025-04-14 12:07:00|||||||||3
1744632430000|2025-04-14 12:07:10|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|139
1744632440000|2025-04-14 12:07:20|||||||||24
1744632450000|2025-04-14 12:07:30|||||||||51
1744632460000|2025-04-14 12:07:40|||||||||3
1744632470000|2025-04-14 12:07:50|||||||||1
1744632480000|2025-04-14 12:08:00|||||||||2
1744632490000|2025-04-14 12:08:10|||||||||30
1744632500000|2025-04-14 12:08:20|||||||||11
1744632510000|2025-04-14 12:08:30|||||||||6
1744632520000|2025-04-14 12:08:40|||||||||13
1744632530000|2025-04-14 12:08:50|||||||||6
1744632540000|2025-04-14 12:09:00|||||||||3
1744632550000|2025-04-14 12:09:10|||||||||21
1744632560000|2025-04-14 12:09:20|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|78
1744632570000|2025-04-14 12:09:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|22
1744632580000|2025-04-14 12:09:40|||||||||6
1744632590000|2025-04-14 12:09:50|||||||||14
1744632600000|2025-04-14 12:10:00|25.63|25.55|25.66|25.58|25.66|25.58|25.63|25.55|68
1744632610000|2025-04-14 12:10:10|||||||||7
1744632620000|2025-04-14 12:10:20|||||||||8
1744632630000|2025-04-14 12:10:30|||||||||11
1744632640000|2025-04-14 12:10:40|||||||||7
1744632650000|2025-04-14 12:10:50|||||||||7
1744632660000|2025-04-14 12:11:00|||||||||5
1744632670000|2025-04-14 12:11:10|25.64|25.56|25.63|25.55|25.64|25.56|25.63|25.55|12
1744632680000|2025-04-14 12:11:20|25.61|25.53|25.66|25.58|25.66|25.58|25.61|25.53|96
1744632690000|2025-04-14 12:11:30|||||||||2
1744632700000|2025-04-14 12:11:40|||||||||1
1744632710000|2025-04-14 12:11:50|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|4
1744632720000|2025-04-14 12:12:00|||||||||3
1744632730000|2025-04-14 12:12:10|||||||||3
1744632740000|2025-04-14 12:12:20|||||||||12
1744632750000|2025-04-14 12:12:30|||||||||10
1744632760000|2025-04-14 12:12:40|||||||||3
1744632770000|2025-04-14 12:12:50|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|3
1744632780000|2025-04-14 12:13:00|||||||||1
1744632790000|2025-04-14 12:13:10|25.64|25.56|25.64|25.56|25.64|25.56|25.63|25.55|51
1744632800000|2025-04-14 12:13:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|2
1744632810000|2025-04-14 12:13:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|11
1744632820000|2025-04-14 12:13:40|||||||||3
1744632830000|2025-04-14 12:13:50|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|41
1744632840000|2025-04-14 12:14:00|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|14
1744632850000|2025-04-14 12:14:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|18
1744632860000|2025-04-14 12:14:20|||||||||2
1744632870000|2025-04-14 12:14:30|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|42
1744632880000|2025-04-14 12:14:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|26
1744632890000|2025-04-14 12:14:50|||||||||3
1744632900000|2025-04-14 12:15:00|||||||||4
1744632910000|2025-04-14 12:15:10|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|1
1744632920000|2025-04-14 12:15:20|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|62
1744632930000|2025-04-14 12:15:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|16
1744632940000|2025-04-14 12:15:40|||||||||1
1744632950000|2025-04-14 12:15:50|||||||||3
1744632960000|2025-04-14 12:16:00|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|42
1744632970000|2025-04-14 12:16:10|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|108
1744632980000|2025-04-14 12:16:20|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|4
1744632990000|2025-04-14 12:16:30|||||||||3
1744633000000|2025-04-14 12:16:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|5
1744633010000|2025-04-14 12:16:50|||||||||1
1744633020000|2025-04-14 12:17:00|||||||||24
1744633030000|2025-04-14 12:17:10|||||||||2
1744633040000|2025-04-14 12:17:20|||||||||2
1744633050000|2025-04-14 12:17:30|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|20
1744633060000|2025-04-14 12:17:40|||||||||5
1744633070000|2025-04-14 12:17:50|||||||||2
1744633080000|2025-04-14 12:18:00|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|12
1744633090000|2025-04-14 12:18:10|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|1
1744633100000|2025-04-14 12:18:20|25.86|25.78|25.86|25.78|25.86|25.78|25.86|25.78|2
1744633110000|2025-04-14 12:18:30|||||||||2
1744633120000|2025-04-14 12:18:40|||||||||1
1744633130000|2025-04-14 12:18:50|||||||||2
1744633140000|2025-04-14 12:19:00|||||||||1
1744633150000|2025-04-14 12:19:10|||||||||1
1744633160000|2025-04-14 12:19:20|||||||||2
1744633170000|2025-04-14 12:19:30|||||||||1
1744633180000|2025-04-14 12:19:40|||||||||2
1744633190000|2025-04-14 12:19:50|||||||||1
1744633200000|2025-04-14 12:20:00|||||||||1
1744633210000|2025-04-14 12:20:10|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|8
1744633220000|2025-04-14 12:20:20|||||||||1
1744633230000|2025-04-14 12:20:30|||||||||2
1744633240000|2025-04-14 12:20:40|||||||||1
1744633250000|2025-04-14 12:20:50|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|15
1744633260000|2025-04-14 12:21:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|2
1744633270000|2025-04-14 12:21:10|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|20
1744633280000|2025-04-14 12:21:20|||||||||2
1744633290000|2025-04-14 12:21:30|||||||||2
1744633300000|2025-04-14 12:21:40|||||||||1
1744633310000|2025-04-14 12:21:50|||||||||2
1744633320000|2025-04-14 12:22:00|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|16
1744633330000|2025-04-14 12:22:10|||||||||1
1744633340000|2025-04-14 12:22:20|||||||||2
1744633350000|2025-04-14 12:22:30|||||||||1
1744633360000|2025-04-14 12:22:40|||||||||2
1744633370000|2025-04-14 12:22:50|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|1
1744633380000|2025-04-14 12:23:00|||||||||22
1744633390000|2025-04-14 12:23:10|||||||||2
1744633400000|2025-04-14 12:23:20|||||||||1
1744633410000|2025-04-14 12:23:30|||||||||2
1744633420000|2025-04-14 12:23:40|||||||||1
1744633430000|2025-04-14 12:23:50|||||||||1
1744633440000|2025-04-14 12:24:00|||||||||2
1744633450000|2025-04-14 12:24:10|||||||||2
1744633460000|2025-04-14 12:24:20|||||||||1
1744633470000|2025-04-14 12:24:30|||||||||2
1744633480000|2025-04-14 12:24:40|||||||||2
1744633490000|2025-04-14 12:24:50|||||||||5
1744633500000|2025-04-14 12:25:00|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|5
1744633510000|2025-04-14 12:25:10|||||||||1
1744633520000|2025-04-14 12:25:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|2
1744633530000|2025-04-14 12:25:30|||||||||1
1744633540000|2025-04-14 12:25:40|||||||||2
1744633550000|2025-04-14 12:25:50|||||||||1
1744633560000|2025-04-14 12:26:00|||||||||1
1744633570000|2025-04-14 12:26:10|||||||||2
1744633580000|2025-04-14 12:26:20|||||||||1
1744633590000|2025-04-14 12:26:30|||||||||2
1744633600000|2025-04-14 12:26:40|||||||||1
1744633610000|2025-04-14 12:26:50|||||||||1
1744633620000|2025-04-14 12:27:00|||||||||2
1744633630000|2025-04-14 12:27:10|||||||||1
1744633640000|2025-04-14 12:27:20|||||||||1
1744633650000|2025-04-14 12:27:30|||||||||56
1744633660000|2025-04-14 12:27:40|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|12
1744633670000|2025-04-14 12:27:50|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|6
1744633680000|2025-04-14 12:28:00|||||||||1
1744633690000|2025-04-14 12:28:10|||||||||27
1744633700000|2025-04-14 12:28:20|||||||||2
1744633710000|2025-04-14 12:28:30|||||||||1
1744633720000|2025-04-14 12:28:40|||||||||2
1744633730000|2025-04-14 12:28:50|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|20
1744633740000|2025-04-14 12:29:00|||||||||6
1744633750000|2025-04-14 12:29:10|||||||||2
1744633760000|2025-04-14 12:29:20|||||||||1
1744633770000|2025-04-14 12:29:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|12
1744633780000|2025-04-14 12:29:40|||||||||1
1744633790000|2025-04-14 12:29:50|||||||||1
1744633800000|2025-04-14 12:30:00|||||||||2
1744633810000|2025-04-14 12:30:10|||||||||16
1744633820000|2025-04-14 12:30:20|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|47
1744633830000|2025-04-14 12:30:30|||||||||22
1744633840000|2025-04-14 12:30:40|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|82
1744633850000|2025-04-14 12:30:50|25.76|25.68|25.76|25.68|25.76|25.68|25.73|25.65|5
1744633860000|2025-04-14 12:31:00|25.73|25.65|25.73|25.65|25.76|25.68|25.73|25.65|1
1744633870000|2025-04-14 12:31:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|1
1744633880000|2025-04-14 12:31:20|||||||||2
1744633890000|2025-04-14 12:31:30|||||||||1
1744633900000|2025-04-14 12:31:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|49
1744633910000|2025-04-14 12:31:50|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|43
1744633920000|2025-04-14 12:32:00|||||||||8
1744633930000|2025-04-14 12:32:10|||||||||2
1744633940000|2025-04-14 12:32:20|||||||||1
1744633950000|2025-04-14 12:32:30|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|35
1744633960000|2025-04-14 12:32:40|||||||||1
1744633970000|2025-04-14 12:32:50|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|45
1744633980000|2025-04-14 12:33:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|34
1744633990000|2025-04-14 12:33:10|||||||||10
1744634000000|2025-04-14 12:33:20|||||||||1
1744634010000|2025-04-14 12:33:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|10
1744634020000|2025-04-14 12:33:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|80
1744634030000|2025-04-14 12:33:50|||||||||2
1744634040000|2025-04-14 12:34:00|||||||||1
1744634050000|2025-04-14 12:34:10|||||||||2
1744634060000|2025-04-14 12:34:20|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|5
1744634070000|2025-04-14 12:34:30|||||||||1
1744634080000|2025-04-14 12:34:40|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|3
1744634090000|2025-04-14 12:34:50|||||||||16
1744634100000|2025-04-14 12:35:00|||||||||1
1744634110000|2025-04-14 12:35:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|8
1744634120000|2025-04-14 12:35:20|||||||||2
1744634130000|2025-04-14 12:35:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|6
1744634140000|2025-04-14 12:35:40|||||||||2
1744634150000|2025-04-14 12:35:50|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|89
1744634160000|2025-04-14 12:36:00|||||||||2
1744634170000|2025-04-14 12:36:10|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|2
1744634180000|2025-04-14 12:36:20|||||||||1
1744634190000|2025-04-14 12:36:30|||||||||2
1744634200000|2025-04-14 12:36:40|||||||||2
1744634210000|2025-04-14 12:36:50|||||||||2
1744634220000|2025-04-14 12:37:00|||||||||1
1744634230000|2025-04-14 12:37:10|||||||||1
1744634240000|2025-04-14 12:37:20|||||||||2
1744634250000|2025-04-14 12:37:30|||||||||3
1744634260000|2025-04-14 12:37:40|25.48|25.4|25.46|25.38|25.48|25.4|25.46|25.38|22
1744634270000|2025-04-14 12:37:50|||||||||1
1744634280000|2025-04-14 12:38:00|25.43|25.35|25.41|25.33|25.43|25.35|25.41|25.33|4
1744634290000|2025-04-14 12:38:10|||||||||3
1744634300000|2025-04-14 12:38:20|||||||||1
1744634310000|2025-04-14 12:38:30|||||||||2
1744634320000|2025-04-14 12:38:40|||||||||1
1744634330000|2025-04-14 12:38:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|7
1744634340000|2025-04-14 12:39:00|||||||||2
1744634350000|2025-04-14 12:39:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|107
1744634360000|2025-04-14 12:39:20|||||||||1
1744634370000|2025-04-14 12:39:30|||||||||2
1744634380000|2025-04-14 12:39:40|||||||||1
1744634390000|2025-04-14 12:39:50|||||||||2
1744634400000|2025-04-14 12:40:00|||||||||10
1744634410000|2025-04-14 12:40:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|7
1744634420000|2025-04-14 12:40:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|2
1744634430000|2025-04-14 12:40:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|35
1744634440000|2025-04-14 12:40:40|||||||||28
1744634450000|2025-04-14 12:40:50|||||||||3
1744634460000|2025-04-14 12:41:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|16
1744634470000|2025-04-14 12:41:10|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|13
1744634480000|2025-04-14 12:41:20|25.43|25.35|25.46|25.38|25.46|25.38|25.43|25.35|1
1744634490000|2025-04-14 12:41:30|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1744634500000|2025-04-14 12:41:40|||||||||1
1744634510000|2025-04-14 12:41:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1744634520000|2025-04-14 12:42:00|||||||||2
1744634530000|2025-04-14 12:42:10|||||||||1
1744634540000|2025-04-14 12:42:20|||||||||1
1744634550000|2025-04-14 12:42:30|||||||||2
1744634560000|2025-04-14 12:42:40|||||||||1
1744634570000|2025-04-14 12:42:50|||||||||2
1744634580000|2025-04-14 12:43:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|98
1744634590000|2025-04-14 12:43:10|||||||||1
1744634600000|2025-04-14 12:43:20|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|17
1744634610000|2025-04-14 12:43:30|||||||||1
1744634620000|2025-04-14 12:43:40|||||||||2
1744634630000|2025-04-14 12:43:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|48
1744634640000|2025-04-14 12:44:00|||||||||1
1744634650000|2025-04-14 12:44:10|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|75
1744634660000|2025-04-14 12:44:20|||||||||1
1744634670000|2025-04-14 12:44:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|108
1744634680000|2025-04-14 12:44:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|3
1744634690000|2025-04-14 12:44:50|||||||||1
1744634700000|2025-04-14 12:45:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|2
1744634710000|2025-04-14 12:45:10|||||||||2
1744634720000|2025-04-14 12:45:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|39
1744634730000|2025-04-14 12:45:30|||||||||2
1744634740000|2025-04-14 12:45:40|||||||||1
1744634750000|2025-04-14 12:45:50|25.41|25.33|25.43|25.35|25.46|25.38|25.41|25.33|70
1744634760000|2025-04-14 12:46:00|25.41|25.33|25.43|25.35|25.46|25.38|25.41|25.33|3
1744634770000|2025-04-14 12:46:10|25.46|25.38|25.46|25.38|25.46|25.38|25.43|25.35|1
1744634780000|2025-04-14 12:46:20|||||||||2
1744634790000|2025-04-14 12:46:30|||||||||1
1744634800000|2025-04-14 12:46:40|||||||||9
1744634810000|2025-04-14 12:46:50|||||||||1
1744634820000|2025-04-14 12:47:00|||||||||1
1744634830000|2025-04-14 12:47:10|||||||||2
1744634840000|2025-04-14 12:47:20|||||||||1
1744634850000|2025-04-14 12:47:30|||||||||2
1744634860000|2025-04-14 12:47:40|||||||||1
1744634870000|2025-04-14 12:47:50|||||||||1
1744634880000|2025-04-14 12:48:00|||||||||2
1744634890000|2025-04-14 12:48:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|95
1744634900000|2025-04-14 12:48:20|||||||||1
1744634910000|2025-04-14 12:48:30|||||||||3
1744634920000|2025-04-14 12:48:40|||||||||1
1744634930000|2025-04-14 12:48:50|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|14
1744634940000|2025-04-14 12:49:00|25.48|25.4|25.48|25.4|25.51|25.43|25.48|25.4|2
1744634950000|2025-04-14 12:49:10|25.51|25.43|25.51|25.43|25.51|25.43|25.46|25.38|20
1744634960000|2025-04-14 12:49:20|||||||||18
1744634980000|2025-04-14 12:49:40|||||||||16
1744634990000|2025-04-14 12:49:50|||||||||2
1744635000000|2025-04-14 12:50:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|5
1744635010000|2025-04-14 12:50:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|46
1744635020000|2025-04-14 12:50:20|||||||||3
1744635040000|2025-04-14 12:50:40|||||||||1
1744635060000|2025-04-14 12:51:00|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|70
1744635070000|2025-04-14 12:51:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|16
1744635080000|2025-04-14 12:51:20|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|3
1744635100000|2025-04-14 12:51:40|||||||||1
1744635110000|2025-04-14 12:51:50|25.61|25.53|25.66|25.58|25.66|25.58|25.61|25.53|54
1744635120000|2025-04-14 12:52:00|||||||||5
1744635130000|2025-04-14 12:52:10|||||||||2
1744635160000|2025-04-14 12:52:40|||||||||3
1744635170000|2025-04-14 12:52:50|25.68|25.6|25.73|25.65|25.73|25.65|25.68|25.6|21
1744635180000|2025-04-14 12:53:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1744635190000|2025-04-14 12:53:10|||||||||1
1744635200000|2025-04-14 12:53:20|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|6
1744635210000|2025-04-14 12:53:30|25.81|25.73|25.86|25.78|25.86|25.78|25.81|25.73|30
1744635230000|2025-04-14 12:53:50|||||||||23
1744635240000|2025-04-14 12:54:00|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|8
1744635250000|2025-04-14 12:54:10|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|2
1744635260000|2025-04-14 12:54:20|25.91|25.83|25.81|25.73|25.91|25.83|25.81|25.73|18
1744635280000|2025-04-14 12:54:40|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|3
1744635310000|2025-04-14 12:55:10|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|0
1744635320000|2025-04-14 12:55:20|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|0
1744635330000|2025-04-14 12:55:30|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|10
1744635340000|2025-04-14 12:55:40|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|1
1744635370000|2025-04-14 12:56:10|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|7
1744635420000|2025-04-14 12:57:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1744635440000|2025-04-14 12:57:20|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|4
1744635500000|2025-04-14 12:58:20|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|16
1744635520000|2025-04-14 12:58:40|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|10
1744635530000|2025-04-14 12:58:50|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|1
1744635540000|2025-04-14 12:59:00|25.81|25.73|25.78|25.7|25.81|25.73|25.78|25.7|0
1744635550000|2025-04-14 12:59:10|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|4
1744635580000|2025-04-14 12:59:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|0
1744635600000|2025-04-14 13:00:00|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|23
1744635610000|2025-04-14 13:00:10|25.83|25.75|25.81|25.73|25.86|25.78|25.81|25.73|94
1744635630000|2025-04-14 13:00:30|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|3
1744635640000|2025-04-14 13:00:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1744635660000|2025-04-14 13:01:00|||||||||36
1744635710000|2025-04-14 13:01:50|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|1
1744635720000|2025-04-14 13:02:00|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|11
1744635730000|2025-04-14 13:02:10|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|26
1744635780000|2025-04-14 13:03:00|||||||||28
1744635790000|2025-04-14 13:03:10|||||||||1
1744635830000|2025-04-14 13:03:50|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|5
1744635840000|2025-04-14 13:04:00|||||||||10
1744635850000|2025-04-14 13:04:10|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|49
1744635900000|2025-04-14 13:05:00|25.68|25.6|25.71|25.63|25.71|25.63|25.66|25.58|14
1744635910000|2025-04-14 13:05:10|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|7
1744635920000|2025-04-14 13:05:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|2
1744635930000|2025-04-14 13:05:30|25.71|25.63|25.68|25.6|25.71|25.63|25.68|25.6|0
1744635960000|2025-04-14 13:06:00|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1744635970000|2025-04-14 13:06:10|||||||||8
1744635980000|2025-04-14 13:06:20|25.76|25.68|25.73|25.65|25.76|25.68|25.73|25.65|72
1744635990000|2025-04-14 13:06:30|25.71|25.63|25.73|25.65|25.73|25.65|25.71|25.63|5
1744636000000|2025-04-14 13:06:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|0
1744636010000|2025-04-14 13:06:50|||||||||1
1744636020000|2025-04-14 13:07:00|25.76|25.68|25.76|25.68|25.76|25.68|25.73|25.65|17
1744636030000|2025-04-14 13:07:10|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|1
1744636040000|2025-04-14 13:07:20|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|1
1744636050000|2025-04-14 13:07:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|5
1744636060000|2025-04-14 13:07:40|25.71|25.63|25.66|25.58|25.71|25.63|25.66|25.58|6
1744636090000|2025-04-14 13:08:10|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|2
1744636110000|2025-04-14 13:08:30|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1744636120000|2025-04-14 13:08:40|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|1
1744636130000|2025-04-14 13:08:50|25.66|25.58|25.66|25.58|25.68|25.6|25.66|25.58|17
1744636170000|2025-04-14 13:09:30|||||||||9
1744636180000|2025-04-14 13:09:40|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|18
1744636200000|2025-04-14 13:10:00|||||||||5
1744636210000|2025-04-14 13:10:10|||||||||16
1744636220000|2025-04-14 13:10:20|||||||||3
1744636230000|2025-04-14 13:10:30|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|30
1744636240000|2025-04-14 13:10:40|25.66|25.58|25.61|25.53|25.66|25.58|25.61|25.53|9
1744636260000|2025-04-14 13:11:00|||||||||6
1744636270000|2025-04-14 13:11:10|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|11
1744636280000|2025-04-14 13:11:20|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|0
1744636290000|2025-04-14 13:11:30|25.61|25.53|25.66|25.58|25.66|25.58|25.58|25.5|17
1744636300000|2025-04-14 13:11:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|20
1744636310000|2025-04-14 13:11:50|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|9
1744636320000|2025-04-14 13:12:00|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|18
1744636330000|2025-04-14 13:12:10|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1744636340000|2025-04-14 13:12:20|||||||||2
1744636370000|2025-04-14 13:12:50|25.58|25.5|25.56|25.48|25.58|25.5|25.56|25.48|4
1744636380000|2025-04-14 13:13:00|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|16
1744636460000|2025-04-14 13:14:20|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1744636470000|2025-04-14 13:14:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|20
1744636480000|2025-04-14 13:14:40|25.58|25.5|25.61|25.53|25.61|25.53|25.58|25.5|74
1744636500000|2025-04-14 13:15:00|||||||||2
1744636550000|2025-04-14 13:15:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|78
1744636570000|2025-04-14 13:16:10|||||||||1
1744636590000|2025-04-14 13:16:30|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|5
1744636600000|2025-04-14 13:16:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744636610000|2025-04-14 13:16:50|||||||||3
1744636620000|2025-04-14 13:17:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744636640000|2025-04-14 13:17:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|6
1744636660000|2025-04-14 13:17:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|95
1744636690000|2025-04-14 13:18:10|25.51|25.43|25.51|25.43|25.51|25.43|25.48|25.4|75
1744636730000|2025-04-14 13:18:50|25.56|25.48|25.56|25.48|25.56|25.48|25.53|25.45|25
1744636740000|2025-04-14 13:19:00|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|0
1744636750000|2025-04-14 13:19:10|25.56|25.48|25.56|25.48|25.56|25.48|25.53|25.45|2
1744636760000|2025-04-14 13:19:20|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|0
1744636770000|2025-04-14 13:19:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|14
1744636800000|2025-04-14 13:20:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744636820000|2025-04-14 13:20:20|25.56|25.48|25.53|25.45|25.56|25.48|25.53|25.45|41
1744636830000|2025-04-14 13:20:30|25.56|25.48|25.61|25.53|25.61|25.53|25.56|25.48|10
1744636840000|2025-04-14 13:20:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1744636850000|2025-04-14 13:20:50|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1744636870000|2025-04-14 13:21:10|||||||||27
1744636880000|2025-04-14 13:21:20|||||||||3
1744636890000|2025-04-14 13:21:30|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|3
1744636900000|2025-04-14 13:21:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|6
1744636910000|2025-04-14 13:21:50|25.56|25.48|25.56|25.48|25.56|25.48|25.53|25.45|0
1744636920000|2025-04-14 13:22:00|25.53|25.45|25.53|25.45|25.56|25.48|25.53|25.45|0
1744636930000|2025-04-14 13:22:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|0
1744636940000|2025-04-14 13:22:20|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|1
1744636950000|2025-04-14 13:22:30|||||||||3
1744636980000|2025-04-14 13:23:00|||||||||90
1744637080000|2025-04-14 13:24:40|||||||||3
1744637090000|2025-04-14 13:24:50|||||||||4
1744637100000|2025-04-14 13:25:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|1
1744637120000|2025-04-14 13:25:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|70
1744637130000|2025-04-14 13:25:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|26
1744637140000|2025-04-14 13:25:40|||||||||37
1744637170000|2025-04-14 13:26:10|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1744637220000|2025-04-14 13:27:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|19
1744637230000|2025-04-14 13:27:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744637260000|2025-04-14 13:27:40|||||||||1
1744637280000|2025-04-14 13:28:00|25.51|25.43|25.56|25.48|25.56|25.48|25.51|25.43|31
1744637300000|2025-04-14 13:28:20|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|0
1744637310000|2025-04-14 13:28:30|||||||||4
1744637320000|2025-04-14 13:28:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|1
1744637330000|2025-04-14 13:28:50|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744637340000|2025-04-14 13:29:00|||||||||2
1744637350000|2025-04-14 13:29:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|54
1744637360000|2025-04-14 13:29:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|7
1744637370000|2025-04-14 13:29:30|||||||||4
1744637390000|2025-04-14 13:29:50|||||||||60
1744637400000|2025-04-14 13:30:00|25.36|25.28|25.41|25.33|25.43|25.35|25.36|25.28|277
1744637410000|2025-04-14 13:30:10|25.36|25.28|25.46|25.38|25.51|25.43|25.36|25.28|85
1744637420000|2025-04-14 13:30:20|25.48|25.4|25.56|25.48|25.56|25.48|25.48|25.4|4
1744637430000|2025-04-14 13:30:30|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|2
1744637440000|2025-04-14 13:30:40|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|24
1744637450000|2025-04-14 13:30:50|25.53|25.45|25.51|25.43|25.56|25.48|25.51|25.43|1
1744637460000|2025-04-14 13:31:00|25.46|25.38|25.51|25.43|25.51|25.43|25.43|25.35|61
1744637470000|2025-04-14 13:31:10|25.56|25.48|25.56|25.48|25.56|25.48|25.51|25.43|1
1744637480000|2025-04-14 13:31:20|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|1
1744637490000|2025-04-14 13:31:30|25.56|25.48|25.61|25.53|25.61|25.53|25.53|25.45|14
1744637500000|2025-04-14 13:31:40|25.66|25.58|25.71|25.63|25.71|25.63|25.66|25.58|33
1744637510000|2025-04-14 13:31:50|||||||||11
1744637520000|2025-04-14 13:32:00|25.76|25.68|25.56|25.48|25.76|25.68|25.55|25.47|46
1744637530000|2025-04-14 13:32:10|25.61|25.53|25.66|25.58|25.68|25.6|25.61|25.53|9
1744637540000|2025-04-14 13:32:20|25.71|25.63|25.63|25.55|25.71|25.63|25.63|25.55|11
1744637550000|2025-04-14 13:32:30|25.61|25.53|25.66|25.58|25.66|25.58|25.61|25.53|14
1744637560000|2025-04-14 13:32:40|25.61|25.53|25.58|25.5|25.63|25.55|25.58|25.5|13
1744637570000|2025-04-14 13:32:50|25.61|25.53|25.61|25.53|25.61|25.53|25.58|25.5|5
1744637580000|2025-04-14 13:33:00|25.56|25.48|25.51|25.43|25.56|25.48|25.51|25.43|68
1744637590000|2025-04-14 13:33:10|25.53|25.45|25.56|25.48|25.56|25.48|25.51|25.43|11
1744637600000|2025-04-14 13:33:20|25.58|25.5|25.58|25.5|25.61|25.53|25.56|25.48|65
1744637610000|2025-04-14 13:33:30|25.56|25.48|25.61|25.53|25.61|25.53|25.56|25.48|13
1744637620000|2025-04-14 13:33:40|||||||||8
1744637630000|2025-04-14 13:33:50|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|43
1744637640000|2025-04-14 13:34:00|25.63|25.55|25.61|25.53|25.63|25.55|25.61|25.53|15
1744637650000|2025-04-14 13:34:10|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|21
1744637660000|2025-04-14 13:34:20|25.66|25.58|25.63|25.55|25.68|25.6|25.63|25.55|10
1744637670000|2025-04-14 13:34:30|25.61|25.53|25.56|25.48|25.63|25.55|25.56|25.48|0
1744637680000|2025-04-14 13:34:40|25.53|25.45|25.55|25.47|25.56|25.48|25.51|25.43|63
1744637690000|2025-04-14 13:34:50|25.56|25.48|25.6|25.52|25.61|25.53|25.55|25.47|1
1744637700000|2025-04-14 13:35:00|25.61|25.53|25.63|25.55|25.66|25.58|25.6|25.52|0
1744637710000|2025-04-14 13:35:10|25.61|25.53|25.63|25.55|25.63|25.55|25.6|25.52|25
1744637720000|2025-04-14 13:35:20|25.65|25.57|25.63|25.55|25.65|25.57|25.6|25.52|0
1744637730000|2025-04-14 13:35:30|25.6|25.52|25.7|25.62|25.7|25.62|25.6|25.52|0
1744637740000|2025-04-14 13:35:40|25.71|25.63|25.81|25.73|25.81|25.73|25.71|25.63|0
1744637750000|2025-04-14 13:35:50|25.78|25.7|25.78|25.7|25.81|25.73|25.78|25.7|4
1744637760000|2025-04-14 13:36:00|25.81|25.73|25.73|25.65|25.81|25.73|25.73|25.65|2
1744637770000|2025-04-14 13:36:10|25.76|25.68|25.81|25.73|25.81|25.73|25.76|25.68|18
1744637780000|2025-04-14 13:36:20|25.86|25.78|25.81|25.73|25.86|25.78|25.78|25.7|31
1744637790000|2025-04-14 13:36:30|25.78|25.7|25.81|25.73|25.81|25.73|25.78|25.7|1
1744637800000|2025-04-14 13:36:40|25.78|25.7|25.81|25.73|25.83|25.75|25.78|25.7|17
1744637810000|2025-04-14 13:36:50|25.83|25.75|25.76|25.68|25.86|25.78|25.76|25.68|15
1744637820000|2025-04-14 13:37:00|25.73|25.65|25.76|25.68|25.76|25.68|25.71|25.63|2
1744637830000|2025-04-14 13:37:10|25.73|25.65|25.78|25.7|25.78|25.7|25.73|25.65|1
1744637840000|2025-04-14 13:37:20|25.76|25.68|25.76|25.68|25.78|25.7|25.71|25.63|1
1744637850000|2025-04-14 13:37:30|25.78|25.7|25.81|25.73|25.86|25.78|25.78|25.7|45
1744637860000|2025-04-14 13:37:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|0
1744637870000|2025-04-14 13:37:50|25.86|25.78|25.83|25.75|25.86|25.78|25.83|25.75|0
1744637880000|2025-04-14 13:38:00|25.86|25.78|25.86|25.78|25.91|25.83|25.83|25.75|2
1744637890000|2025-04-14 13:38:10|25.83|25.75|25.76|25.68|25.83|25.75|25.76|25.68|6
1744637900000|2025-04-14 13:38:20|25.78|25.7|25.78|25.7|25.81|25.73|25.76|25.68|0
1744637910000|2025-04-14 13:38:30|25.81|25.73|25.83|25.75|25.83|25.75|25.78|25.7|45
1744637920000|2025-04-14 13:38:40|25.85|25.77|25.88|25.8|25.88|25.8|25.85|25.77|0
1744637930000|2025-04-14 13:38:50|25.85|25.77|25.85|25.77|25.85|25.77|25.83|25.75|1
1744637940000|2025-04-14 13:39:00|25.83|25.75|25.85|25.77|25.85|25.77|25.8|25.72|19
1744637950000|2025-04-14 13:39:10|25.83|25.75|25.75|25.67|25.83|25.75|25.75|25.67|54
1744637960000|2025-04-14 13:39:20|25.73|25.65|25.73|25.65|25.75|25.67|25.73|25.65|1
1744637970000|2025-04-14 13:39:30|25.75|25.67|25.75|25.67|25.78|25.7|25.73|25.65|7
1744637980000|2025-04-14 13:39:40|25.78|25.7|25.83|25.75|25.83|25.75|25.78|25.7|3
1744637990000|2025-04-14 13:39:50|25.85|25.77|25.9|25.82|25.9|25.82|25.85|25.77|1
1744638000000|2025-04-14 13:40:00|25.88|25.8|25.9|25.82|25.95|25.87|25.88|25.8|29
1744638010000|2025-04-14 13:40:10|25.95|25.87|25.95|25.87|25.95|25.87|25.9|25.82|49
1744638020000|2025-04-14 13:40:20|25.98|25.9|26|25.92|26|25.92|25.98|25.9|25
1744638030000|2025-04-14 13:40:30|25.95|25.87|25.95|25.87|26|25.92|25.9|25.82|119
1744638040000|2025-04-14 13:40:40|25.93|25.85|25.9|25.82|25.95|25.87|25.9|25.82|0
1744638050000|2025-04-14 13:40:50|25.93|25.85|26.05|25.97|26.05|25.97|25.93|25.85|66
1744638060000|2025-04-14 13:41:00|26.03|25.95|26.03|25.95|26.05|25.97|26|25.92|3
1744638070000|2025-04-14 13:41:10|26|25.92|26|25.92|26.03|25.95|25.98|25.9|1
1744638080000|2025-04-14 13:41:20|25.98|25.9|26|25.92|26.03|25.95|25.98|25.9|1
1744638090000|2025-04-14 13:41:30|25.95|25.87|26|25.92|26|25.92|25.95|25.87|11
1744638100000|2025-04-14 13:41:40|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|13
1744638110000|2025-04-14 13:41:50|||||||||3
1744638120000|2025-04-14 13:42:00|26.08|26|26.08|26|26.08|26|26.05|25.97|12
1744638130000|2025-04-14 13:42:10|26.05|25.97|26.03|25.95|26.05|25.97|26|25.92|25
1744638140000|2025-04-14 13:42:20|26.05|25.97|26|25.92|26.05|25.97|26|25.92|17
1744638150000|2025-04-14 13:42:30|26.05|25.97|26.05|25.97|26.05|25.97|26.01|25.93|21
1744638160000|2025-04-14 13:42:40|26.03|25.95|26.06|25.98|26.06|25.98|26.03|25.95|1
1744638170000|2025-04-14 13:42:50|26.03|25.95|26.03|25.95|26.06|25.98|26.01|25.93|2
1744638180000|2025-04-14 13:43:00|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|6
1744638190000|2025-04-14 13:43:10|26.03|25.95|26.01|25.93|26.03|25.95|26.01|25.93|6
1744638200000|2025-04-14 13:43:20|26.03|25.95|26.01|25.93|26.03|25.95|25.98|25.9|13
1744638210000|2025-04-14 13:43:30|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|1
1744638220000|2025-04-14 13:43:40|25.95|25.87|26|25.92|26|25.92|25.93|25.85|34
1744638230000|2025-04-14 13:43:50|26.01|25.93|26.06|25.98|26.06|25.98|26.01|25.93|9
1744638240000|2025-04-14 13:44:00|26.08|26|26.01|25.93|26.11|26.03|26.01|25.93|23
1744638250000|2025-04-14 13:44:10|25.98|25.9|25.95|25.87|25.98|25.9|25.93|25.85|9
1744638260000|2025-04-14 13:44:20|25.96|25.88|25.96|25.88|25.98|25.9|25.95|25.87|7
1744638270000|2025-04-14 13:44:30|25.95|25.87|25.91|25.83|25.95|25.87|25.91|25.83|6
1744638280000|2025-04-14 13:44:40|25.95|25.87|25.93|25.85|25.95|25.87|25.9|25.82|10
1744638290000|2025-04-14 13:44:50|25.95|25.87|25.93|25.85|25.95|25.87|25.93|25.85|3
1744638300000|2025-04-14 13:45:00|25.9|25.82|25.83|25.75|25.9|25.82|25.83|25.75|45
1744638310000|2025-04-14 13:45:10|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|1
1744638320000|2025-04-14 13:45:20|25.75|25.67|25.78|25.7|25.78|25.7|25.73|25.65|75
1744638330000|2025-04-14 13:45:30|25.8|25.72|25.83|25.75|25.85|25.77|25.8|25.72|5
1744638340000|2025-04-14 13:45:40|25.85|25.77|25.9|25.82|25.9|25.82|25.83|25.75|10
1744638350000|2025-04-14 13:45:50|25.88|25.8|25.88|25.8|25.9|25.82|25.88|25.8|2
1744638360000|2025-04-14 13:46:00|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|0
1744638370000|2025-04-14 13:46:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|1
1744638380000|2025-04-14 13:46:20|25.88|25.8|25.85|25.77|25.9|25.82|25.85|25.77|34
1744638390000|2025-04-14 13:46:30|25.9|25.82|25.95|25.87|25.95|25.87|25.9|25.82|22
1744638400000|2025-04-14 13:46:40|26|25.92|26|25.92|26|25.92|25.98|25.9|73
1744638410000|2025-04-14 13:46:50|25.98|25.9|26|25.92|26|25.92|25.98|25.9|2
1744638420000|2025-04-14 13:47:00|26.05|25.97|26.05|25.97|26.05|25.97|26.03|25.95|35
1744638430000|2025-04-14 13:47:10|26.1|26.02|26.1|26.02|26.1|26.02|26.05|25.97|89
1744638440000|2025-04-14 13:47:20|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|20
1744638460000|2025-04-14 13:47:40|26.05|25.97|25.98|25.9|26.05|25.97|25.95|25.87|87
1744638470000|2025-04-14 13:47:50|25.95|25.87|25.9|25.82|25.98|25.9|25.9|25.82|8
1744638480000|2025-04-14 13:48:00|25.88|25.8|25.85|25.77|25.88|25.8|25.83|25.75|0
1744638490000|2025-04-14 13:48:10|25.83|25.75|25.83|25.75|25.85|25.77|25.83|25.75|2
1744638500000|2025-04-14 13:48:20|25.8|25.72|25.85|25.77|25.85|25.77|25.8|25.72|18
1744638510000|2025-04-14 13:48:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|9
1744638520000|2025-04-14 13:48:40|||||||||51
1744638540000|2025-04-14 13:49:00|25.85|25.77|25.8|25.72|25.88|25.8|25.8|25.72|83
1744638550000|2025-04-14 13:49:10|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|21
1744638560000|2025-04-14 13:49:20|25.8|25.72|25.75|25.67|25.8|25.72|25.75|25.67|18
1744638570000|2025-04-14 13:49:30|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|33
1744638580000|2025-04-14 13:49:40|25.75|25.67|25.78|25.7|25.8|25.72|25.75|25.67|14
1744638590000|2025-04-14 13:49:50|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|2
1744638600000|2025-04-14 13:50:00|25.7|25.62|25.68|25.6|25.7|25.62|25.65|25.57|19
1744638610000|2025-04-14 13:50:10|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|13
1744638620000|2025-04-14 13:50:20|25.65|25.57|25.7|25.62|25.7|25.62|25.65|25.57|45
1744638630000|2025-04-14 13:50:30|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|2
1744638640000|2025-04-14 13:50:40|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|0
1744638650000|2025-04-14 13:50:50|25.68|25.6|25.65|25.57|25.7|25.62|25.65|25.57|27
1744638660000|2025-04-14 13:51:00|||||||||10
1744638670000|2025-04-14 13:51:10|25.63|25.55|25.58|25.5|25.63|25.55|25.58|25.5|80
1744638680000|2025-04-14 13:51:20|25.6|25.52|25.6|25.52|25.6|25.52|25.6|25.52|39
1744638690000|2025-04-14 13:51:30|25.58|25.5|25.58|25.5|25.58|25.5|25.56|25.48|12
1744638700000|2025-04-14 13:51:40|25.56|25.48|25.71|25.63|25.71|25.63|25.56|25.48|14
1744638710000|2025-04-14 13:51:50|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|14
1744638720000|2025-04-14 13:52:00|25.73|25.65|25.71|25.63|25.76|25.68|25.71|25.63|10
1744638740000|2025-04-14 13:52:20|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|8
1744638750000|2025-04-14 13:52:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|15
1744638760000|2025-04-14 13:52:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|45
1744638770000|2025-04-14 13:52:50|25.71|25.63|25.71|25.63|25.73|25.65|25.71|25.63|24
1744638780000|2025-04-14 13:53:00|25.73|25.65|25.76|25.68|25.76|25.68|25.73|25.65|22
1744638790000|2025-04-14 13:53:10|25.73|25.65|25.71|25.63|25.73|25.65|25.71|25.63|1
1744638800000|2025-04-14 13:53:20|25.68|25.6|25.56|25.48|25.68|25.6|25.56|25.48|3
1744638810000|2025-04-14 13:53:30|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|3
1744638820000|2025-04-14 13:53:40|||||||||102
1744638830000|2025-04-14 13:53:50|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|129
1744638840000|2025-04-14 13:54:00|25.53|25.45|25.55|25.47|25.56|25.48|25.53|25.45|7
1744638850000|2025-04-14 13:54:10|25.56|25.48|25.58|25.5|25.6|25.52|25.56|25.48|44
1744638860000|2025-04-14 13:54:20|25.6|25.52|25.58|25.5|25.61|25.53|25.58|25.5|2
1744638870000|2025-04-14 13:54:30|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|11
1744638880000|2025-04-14 13:54:40|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|128
1744638890000|2025-04-14 13:54:50|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|8
1744638900000|2025-04-14 13:55:00|25.53|25.45|25.53|25.45|25.56|25.48|25.51|25.43|24
1744638910000|2025-04-14 13:55:10|25.51|25.43|25.56|25.48|25.56|25.48|25.51|25.43|9
1744638920000|2025-04-14 13:55:20|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|0
1744638930000|2025-04-14 13:55:30|25.55|25.47|25.56|25.48|25.6|25.52|25.55|25.47|21
1744638950000|2025-04-14 13:55:50|25.6|25.52|25.58|25.5|25.66|25.58|25.55|25.47|72
1744638960000|2025-04-14 13:56:00|25.6|25.52|25.65|25.57|25.66|25.58|25.6|25.52|6
1744638970000|2025-04-14 13:56:10|25.63|25.55|25.58|25.5|25.65|25.57|25.58|25.5|4
1744638980000|2025-04-14 13:56:20|25.56|25.48|25.53|25.45|25.56|25.48|25.53|25.45|1
1744638990000|2025-04-14 13:56:30|25.55|25.47|25.63|25.55|25.63|25.55|25.53|25.45|7
1744639000000|2025-04-14 13:56:40|25.65|25.57|25.7|25.62|25.7|25.62|25.63|25.55|29
1744639010000|2025-04-14 13:56:50|25.68|25.6|25.68|25.6|25.7|25.62|25.68|25.6|9
1744639020000|2025-04-14 13:57:00|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|0
1744639030000|2025-04-14 13:57:10|||||||||50
1744639040000|2025-04-14 13:57:20|25.66|25.58|25.7|25.62|25.7|25.62|25.66|25.58|21
1744639050000|2025-04-14 13:57:30|25.68|25.6|25.7|25.62|25.7|25.62|25.66|25.58|4
1744639060000|2025-04-14 13:57:40|25.68|25.6|25.68|25.6|25.7|25.62|25.66|25.58|8
1744639070000|2025-04-14 13:57:50|25.7|25.62|25.7|25.62|25.71|25.63|25.68|25.6|0
1744639080000|2025-04-14 13:58:00|25.68|25.6|25.68|25.6|25.7|25.62|25.68|25.6|0
1744639090000|2025-04-14 13:58:10|25.66|25.58|25.65|25.57|25.66|25.58|25.63|25.55|1
1744639100000|2025-04-14 13:58:20|25.63|25.55|25.6|25.52|25.65|25.57|25.6|25.52|0
1744639110000|2025-04-14 13:58:30|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|3
1744639120000|2025-04-14 13:58:40|25.55|25.47|25.63|25.55|25.65|25.57|25.55|25.47|35
1744639130000|2025-04-14 13:58:50|25.61|25.53|25.61|25.53|25.61|25.53|25.6|25.52|27
1744639140000|2025-04-14 13:59:00|25.63|25.55|25.68|25.6|25.7|25.62|25.63|25.55|14
1744639150000|2025-04-14 13:59:10|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|4
1744639160000|2025-04-14 13:59:20|25.7|25.62|25.66|25.58|25.7|25.62|25.66|25.58|0
1744639170000|2025-04-14 13:59:30|||||||||10
1744639180000|2025-04-14 13:59:40|25.65|25.57|25.6|25.52|25.65|25.57|25.6|25.52|0
1744639190000|2025-04-14 13:59:50|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1744639200000|2025-04-14 14:00:00|25.55|25.47|25.5|25.42|25.55|25.47|25.48|25.4|5
1744639210000|2025-04-14 14:00:10|25.55|25.47|25.5|25.42|25.55|25.47|25.5|25.42|56
1744639220000|2025-04-14 14:00:20|25.53|25.45|25.58|25.5|25.58|25.5|25.5|25.42|27
1744639230000|2025-04-14 14:00:30|25.6|25.52|25.55|25.47|25.6|25.52|25.55|25.47|1
1744639250000|2025-04-14 14:00:50|25.6|25.52|25.58|25.5|25.6|25.52|25.58|25.5|3
1744639260000|2025-04-14 14:01:00|25.6|25.52|25.63|25.55|25.65|25.57|25.58|25.5|5
1744639270000|2025-04-14 14:01:10|25.61|25.53|25.58|25.5|25.61|25.53|25.55|25.47|9
1744639280000|2025-04-14 14:01:20|25.55|25.47|25.5|25.42|25.55|25.47|25.5|25.42|9
1744639300000|2025-04-14 14:01:40|25.53|25.45|25.55|25.47|25.55|25.47|25.5|25.42|16
1744639310000|2025-04-14 14:01:50|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|20
1744639320000|2025-04-14 14:02:00|25.5|25.42|25.5|25.42|25.53|25.45|25.5|25.42|8
1744639330000|2025-04-14 14:02:10|25.48|25.4|25.45|25.37|25.5|25.42|25.45|25.37|0
1744639340000|2025-04-14 14:02:20|25.43|25.35|25.45|25.37|25.45|25.37|25.4|25.32|101
1744639350000|2025-04-14 14:02:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|40
1744639360000|2025-04-14 14:02:40|||||||||16
1744639370000|2025-04-14 14:02:50|25.43|25.35|25.4|25.32|25.43|25.35|25.4|25.32|22
1744639380000|2025-04-14 14:03:00|||||||||1
1744639390000|2025-04-14 14:03:10|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|2
1744639410000|2025-04-14 14:03:30|25.38|25.3|25.4|25.32|25.4|25.32|25.38|25.3|3
1744639420000|2025-04-14 14:03:40|25.38|25.3|25.35|25.27|25.4|25.32|25.35|25.27|165
1744639430000|2025-04-14 14:03:50|25.4|25.32|25.38|25.3|25.4|25.32|25.35|25.27|44
1744639440000|2025-04-14 14:04:00|25.35|25.27|25.38|25.3|25.4|25.32|25.35|25.27|3
1744639450000|2025-04-14 14:04:10|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|20
1744639470000|2025-04-14 14:04:30|25.35|25.27|25.4|25.32|25.4|25.32|25.35|25.27|23
1744639490000|2025-04-14 14:04:50|25.45|25.37|25.43|25.35|25.45|25.37|25.43|25.35|23
1744639500000|2025-04-14 14:05:00|25.4|25.32|25.4|25.32|25.45|25.37|25.4|25.32|11
1744639510000|2025-04-14 14:05:10|25.45|25.37|25.4|25.32|25.45|25.37|25.4|25.32|3
1744639520000|2025-04-14 14:05:20|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|68
1744639530000|2025-04-14 14:05:30|25.4|25.32|25.35|25.27|25.4|25.32|25.35|25.27|16
1744639540000|2025-04-14 14:05:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|12
1744639550000|2025-04-14 14:05:50|25.35|25.27|25.38|25.3|25.4|25.32|25.35|25.27|12
1744639560000|2025-04-14 14:06:00|25.35|25.27|25.35|25.27|25.4|25.32|25.35|25.27|3
1744639570000|2025-04-14 14:06:10|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|8
1744639580000|2025-04-14 14:06:20|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|5
1744639590000|2025-04-14 14:06:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|14
1744639600000|2025-04-14 14:06:40|25.38|25.3|25.4|25.32|25.4|25.32|25.35|25.27|6
1744639610000|2025-04-14 14:06:50|25.43|25.35|25.43|25.35|25.43|25.35|25.4|25.32|49
1744639620000|2025-04-14 14:07:00|25.45|25.37|25.4|25.32|25.45|25.37|25.4|25.32|6
1744639630000|2025-04-14 14:07:10|25.43|25.35|25.43|25.35|25.45|25.37|25.43|25.35|10
1744639640000|2025-04-14 14:07:20|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|4
1744639650000|2025-04-14 14:07:30|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|11
1744639660000|2025-04-14 14:07:40|25.48|25.4|25.55|25.47|25.55|25.47|25.45|25.37|117
1744639670000|2025-04-14 14:07:50|25.53|25.45|25.55|25.47|25.55|25.47|25.5|25.42|35
1744639680000|2025-04-14 14:08:00|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|1
1744639690000|2025-04-14 14:08:10|25.53|25.45|25.55|25.47|25.55|25.47|25.5|25.42|24
1744639700000|2025-04-14 14:08:20|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|12
1744639710000|2025-04-14 14:08:30|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|9
1744639720000|2025-04-14 14:08:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|3
1744639730000|2025-04-14 14:08:50|||||||||1
1744639740000|2025-04-14 14:09:00|25.63|25.55|25.63|25.55|25.65|25.57|25.6|25.52|2
1744639750000|2025-04-14 14:09:10|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|4
1744639760000|2025-04-14 14:09:20|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|1
1744639770000|2025-04-14 14:09:30|25.68|25.6|25.68|25.6|25.7|25.62|25.68|25.6|1
1744639780000|2025-04-14 14:09:40|25.7|25.62|25.7|25.62|25.7|25.62|25.68|25.6|0
1744639790000|2025-04-14 14:09:50|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|6
1744639800000|2025-04-14 14:10:00|25.7|25.62|25.68|25.6|25.7|25.62|25.68|25.6|1
1744639810000|2025-04-14 14:10:10|25.65|25.57|25.73|25.65|25.73|25.65|25.65|25.57|4
1744639820000|2025-04-14 14:10:20|25.75|25.67|25.73|25.65|25.75|25.67|25.73|25.65|1
1744639830000|2025-04-14 14:10:30|25.75|25.67|25.68|25.6|25.75|25.67|25.68|25.6|32
1744639840000|2025-04-14 14:10:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1744639860000|2025-04-14 14:11:00|||||||||1
1744639870000|2025-04-14 14:11:10|25.63|25.55|25.6|25.52|25.65|25.57|25.6|25.52|22
1744639880000|2025-04-14 14:11:20|||||||||27
1744639890000|2025-04-14 14:11:30|||||||||1
1744639900000|2025-04-14 14:11:40|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|6
1744639910000|2025-04-14 14:11:50|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|0
1744639920000|2025-04-14 14:12:00|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1744639930000|2025-04-14 14:12:10|25.63|25.55|25.7|25.62|25.7|25.62|25.63|25.55|2
1744639940000|2025-04-14 14:12:20|25.75|25.67|25.68|25.6|25.75|25.67|25.68|25.6|6
1744639950000|2025-04-14 14:12:30|25.65|25.57|25.68|25.6|25.7|25.62|25.65|25.57|2
1744639960000|2025-04-14 14:12:40|25.65|25.57|25.75|25.67|25.75|25.67|25.65|25.57|5
1744639970000|2025-04-14 14:12:50|25.73|25.65|25.7|25.62|25.75|25.67|25.7|25.62|5
1744639980000|2025-04-14 14:13:00|25.68|25.6|25.63|25.55|25.7|25.62|25.63|25.55|11
1744639990000|2025-04-14 14:13:10|25.65|25.57|25.6|25.52|25.65|25.57|25.6|25.52|0
1744640000000|2025-04-14 14:13:20|||||||||65
1744640010000|2025-04-14 14:13:30|25.58|25.5|25.53|25.45|25.6|25.52|25.53|25.45|50
1744640020000|2025-04-14 14:13:40|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1744640050000|2025-04-14 14:14:10|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|18
1744640060000|2025-04-14 14:14:20|25.53|25.45|25.55|25.47|25.55|25.47|25.5|25.42|2
1744640070000|2025-04-14 14:14:30|25.53|25.45|25.55|25.47|25.55|25.47|25.53|25.45|0
1744640080000|2025-04-14 14:14:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|2
1744640090000|2025-04-14 14:14:50|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|13
1744640100000|2025-04-14 14:15:00|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|18
1744640110000|2025-04-14 14:15:10|25.45|25.37|25.55|25.47|25.55|25.47|25.45|25.37|54
1744640120000|2025-04-14 14:15:20|25.53|25.45|25.53|25.45|25.55|25.47|25.5|25.42|9
1744640130000|2025-04-14 14:15:30|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|16
1744640160000|2025-04-14 14:16:00|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|20
1744640180000|2025-04-14 14:16:20|25.58|25.5|25.6|25.52|25.6|25.52|25.55|25.47|20
1744640190000|2025-04-14 14:16:30|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|4
1744640200000|2025-04-14 14:16:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|32
1744640210000|2025-04-14 14:16:50|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1744640220000|2025-04-14 14:17:00|25.48|25.4|25.5|25.42|25.5|25.42|25.45|25.37|24
1744640240000|2025-04-14 14:17:20|25.55|25.47|25.55|25.47|25.55|25.47|25.53|25.45|8
1744640260000|2025-04-14 14:17:40|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|45
1744640270000|2025-04-14 14:17:50|25.55|25.47|25.6|25.52|25.6|25.52|25.53|25.45|58
1744640280000|2025-04-14 14:18:00|25.58|25.5|25.6|25.52|25.6|25.52|25.58|25.5|0
1744640290000|2025-04-14 14:18:10|25.58|25.5|25.55|25.47|25.58|25.5|25.55|25.47|2
1744640300000|2025-04-14 14:18:20|25.53|25.45|25.5|25.42|25.55|25.47|25.5|25.42|13
1744640310000|2025-04-14 14:18:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|29
1744640320000|2025-04-14 14:18:40|25.5|25.42|25.45|25.37|25.53|25.45|25.45|25.37|1
1744640340000|2025-04-14 14:19:00|25.4|25.32|25.4|25.32|25.4|25.32|25.35|25.27|74
1744640350000|2025-04-14 14:19:10|25.38|25.3|25.35|25.27|25.4|25.32|25.35|25.27|2
1744640370000|2025-04-14 14:19:30|25.38|25.3|25.35|25.27|25.4|25.32|25.35|25.27|51
1744640380000|2025-04-14 14:19:40|25.38|25.3|25.35|25.27|25.38|25.3|25.35|25.27|4
1744640400000|2025-04-14 14:20:00|25.3|25.22|25.25|25.17|25.3|25.22|25.23|25.15|31
1744640430000|2025-04-14 14:20:30|25.2|25.12|25.25|25.17|25.25|25.17|25.2|25.12|16
1744640440000|2025-04-14 14:20:40|25.23|25.15|25.25|25.17|25.25|25.17|25.2|25.12|27
1744640460000|2025-04-14 14:21:00|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|34
1744640470000|2025-04-14 14:21:10|25.35|25.27|25.38|25.3|25.4|25.32|25.35|25.27|70
1744640480000|2025-04-14 14:21:20|25.35|25.27|25.38|25.3|25.38|25.3|25.35|25.27|4
1744640490000|2025-04-14 14:21:30|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|2
1744640500000|2025-04-14 14:21:40|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|4
1744640510000|2025-04-14 14:21:50|25.25|25.17|25.28|25.2|25.28|25.2|25.25|25.17|16
1744640520000|2025-04-14 14:22:00|25.25|25.17|25.3|25.22|25.3|25.22|25.25|25.17|4
1744640530000|2025-04-14 14:22:10|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|1
1744640540000|2025-04-14 14:22:20|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|0
1744640560000|2025-04-14 14:22:40|25.3|25.22|25.33|25.25|25.33|25.25|25.3|25.22|15
1744640570000|2025-04-14 14:22:50|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|7
1744640580000|2025-04-14 14:23:00|25.28|25.2|25.25|25.17|25.28|25.2|25.23|25.15|3
1744640590000|2025-04-14 14:23:10|||||||||14
1744640600000|2025-04-14 14:23:20|25.3|25.22|25.28|25.2|25.3|25.22|25.28|25.2|69
1744640610000|2025-04-14 14:23:30|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1744640630000|2025-04-14 14:23:50|25.35|25.27|25.33|25.25|25.35|25.27|25.3|25.22|34
1744640640000|2025-04-14 14:24:00|25.35|25.27|25.3|25.22|25.35|25.27|25.3|25.22|6
1744640650000|2025-04-14 14:24:10|25.28|25.2|25.25|25.17|25.3|25.22|25.2|25.12|7
1744640660000|2025-04-14 14:24:20|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|16
1744640670000|2025-04-14 14:24:30|25.23|25.15|25.2|25.12|25.23|25.15|25.2|25.12|0
1744640690000|2025-04-14 14:24:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|36
1744640700000|2025-04-14 14:25:00|25.13|25.05|25.13|25.05|25.15|25.07|25.1|25.02|34
1744640710000|2025-04-14 14:25:10|25.1|25.02|25.2|25.12|25.2|25.12|25.1|25.02|31
1744640720000|2025-04-14 14:25:20|25.23|25.15|25.2|25.12|25.25|25.17|25.2|25.12|88
1744640730000|2025-04-14 14:25:30|||||||||1
1744640740000|2025-04-14 14:25:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|41
1744640750000|2025-04-14 14:25:50|25.18|25.1|25.18|25.1|25.2|25.12|25.18|25.1|129
1744640760000|2025-04-14 14:26:00|25.2|25.12|25.15|25.07|25.2|25.12|25.15|25.07|1
1744640770000|2025-04-14 14:26:10|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|1
1744640780000|2025-04-14 14:26:20|25.17|25.09|25.2|25.12|25.2|25.12|25.17|25.09|1
1744640790000|2025-04-14 14:26:30|25.17|25.09|25.15|25.07|25.2|25.12|25.15|25.07|0
1744640810000|2025-04-14 14:26:50|25.12|25.04|25.1|25.02|25.13|25.05|25.1|25.02|19
1744640870000|2025-04-14 14:27:50|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|190
1744640890000|2025-04-14 14:28:10|||||||||5
1744640900000|2025-04-14 14:28:20|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|135
1744640910000|2025-04-14 14:28:30|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|57
1744640920000|2025-04-14 14:28:40|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|30
1744640940000|2025-04-14 14:29:00|25.05|24.97|25.1|25.02|25.1|25.02|25.05|24.97|133
1744640960000|2025-04-14 14:29:20|25.15|25.07|25.12|25.04|25.15|25.07|25.12|25.04|34
1744640970000|2025-04-14 14:29:30|25.15|25.07|25.12|25.04|25.15|25.07|25.12|25.04|0
1744640980000|2025-04-14 14:29:40|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1744640990000|2025-04-14 14:29:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|20
1744641000000|2025-04-14 14:30:00|25.12|25.04|25.12|25.04|25.15|25.07|25.1|25.02|89
1744641010000|2025-04-14 14:30:10|25.15|25.07|25.1|25.02|25.15|25.07|25.1|25.02|19
1744641020000|2025-04-14 14:30:20|||||||||24
1744641030000|2025-04-14 14:30:30|25.07|24.99|25.07|24.99|25.1|25.02|25.07|24.99|19
1744641040000|2025-04-14 14:30:40|25.1|25.02|25.1|25.02|25.1|25.02|25.05|24.97|54
1744641060000|2025-04-14 14:31:00|||||||||20
1744641080000|2025-04-14 14:31:20|25.12|25.04|25.1|25.02|25.12|25.04|25.1|25.02|88
1744641110000|2025-04-14 14:31:50|||||||||8
1744641120000|2025-04-14 14:32:00|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|20
1744641130000|2025-04-14 14:32:10|25.02|24.94|25|24.92|25.02|24.94|25|24.92|21
1744641150000|2025-04-14 14:32:30|||||||||18
1744641160000|2025-04-14 14:32:40|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|95
1744641170000|2025-04-14 14:32:50|25|24.92|25|24.92|25|24.92|25|24.92|52
1744641200000|2025-04-14 14:33:20|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|30
1744641210000|2025-04-14 14:33:30|25|24.92|25|24.92|25|24.92|25|24.92|93
1744641230000|2025-04-14 14:33:50|||||||||10
1744641240000|2025-04-14 14:34:00|25.05|24.97|25.05|24.97|25.05|24.97|25|24.92|53
1744641250000|2025-04-14 14:34:10|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|32
1744641260000|2025-04-14 14:34:20|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1744641280000|2025-04-14 14:34:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|50
1744641290000|2025-04-14 14:34:50|||||||||24
1744641300000|2025-04-14 14:35:00|25|24.92|25.05|24.97|25.05|24.97|25|24.92|86
1744641310000|2025-04-14 14:35:10|25.1|25.02|25.05|24.97|25.1|25.02|25.05|24.97|50
1744641320000|2025-04-14 14:35:20|25.02|24.94|25.05|24.97|25.05|24.97|25|24.92|14
1744641330000|2025-04-14 14:35:30|25.04|24.96|25|24.92|25.04|24.96|25|24.92|10
1744641350000|2025-04-14 14:35:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|49
1744641360000|2025-04-14 14:36:00|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|35
1744641370000|2025-04-14 14:36:10|||||||||20
1744641380000|2025-04-14 14:36:20|24.89|24.81|24.92|24.84|24.92|24.84|24.89|24.81|87
1744641390000|2025-04-14 14:36:30|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1744641400000|2025-04-14 14:36:40|24.99|24.91|24.94|24.86|24.99|24.91|24.94|24.86|32
1744641410000|2025-04-14 14:36:50|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|79
1744641420000|2025-04-14 14:37:00|||||||||54
1744641430000|2025-04-14 14:37:10|24.9|24.82|24.94|24.86|24.94|24.86|24.89|24.81|43
1744641440000|2025-04-14 14:37:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1744641450000|2025-04-14 14:37:30|24.9|24.82|24.95|24.87|24.95|24.87|24.9|24.82|13
1744641460000|2025-04-14 14:37:40|||||||||20
1744641470000|2025-04-14 14:37:50|24.92|24.84|24.9|24.82|24.92|24.84|24.9|24.82|14
1744641480000|2025-04-14 14:38:00|24.89|24.81|24.89|24.81|24.9|24.82|24.89|24.81|27
1744641490000|2025-04-14 14:38:10|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|12
1744641520000|2025-04-14 14:38:40|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|1
1744641530000|2025-04-14 14:38:50|||||||||29
1744641540000|2025-04-14 14:39:00|24.9|24.82|24.89|24.81|24.9|24.82|24.89|24.81|16
1744641550000|2025-04-14 14:39:10|24.85|24.77|24.8|24.72|24.85|24.77|24.8|24.72|96
1744641560000|2025-04-14 14:39:20|||||||||2
1744641580000|2025-04-14 14:39:40|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|103
1744641590000|2025-04-14 14:39:50|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|37
1744641600000|2025-04-14 14:40:00|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|25
1744641610000|2025-04-14 14:40:10|24.82|24.74|24.85|24.77|24.85|24.77|24.82|24.74|41
1744641620000|2025-04-14 14:40:20|24.8|24.72|24.8|24.72|24.82|24.74|24.8|24.72|40
1744641630000|2025-04-14 14:40:30|24.77|24.69|24.77|24.69|24.79|24.71|24.75|24.67|104
1744641640000|2025-04-14 14:40:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1744641650000|2025-04-14 14:40:50|||||||||31
1744641660000|2025-04-14 14:41:00|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|18
1744641670000|2025-04-14 14:41:10|24.67|24.59|24.65|24.57|24.69|24.61|24.65|24.57|26
1744641680000|2025-04-14 14:41:20|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|148
1744641690000|2025-04-14 14:41:30|24.67|24.59|24.64|24.56|24.69|24.61|24.59|24.51|166
1744641700000|2025-04-14 14:41:40|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|21
1744641710000|2025-04-14 14:41:50|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|18
1744641720000|2025-04-14 14:42:00|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|10
1744641730000|2025-04-14 14:42:10|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1744641740000|2025-04-14 14:42:20|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1054
1744641750000|2025-04-14 14:42:30|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|25
1744641760000|2025-04-14 14:42:40|||||||||31
1744641780000|2025-04-14 14:43:00|24.69|24.61|24.67|24.59|24.69|24.61|24.67|24.59|50
1744641790000|2025-04-14 14:43:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|1
1744641800000|2025-04-14 14:43:20|24.67|24.59|24.64|24.56|24.69|24.61|24.64|24.56|23
1744641810000|2025-04-14 14:43:30|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|30
1744641820000|2025-04-14 14:43:40|24.64|24.56|24.64|24.56|24.67|24.59|24.64|24.56|3
1744641830000|2025-04-14 14:43:50|24.62|24.54|24.59|24.51|24.62|24.54|24.59|24.51|13
1744641840000|2025-04-14 14:44:00|||||||||3
1744641850000|2025-04-14 14:44:10|||||||||16
1744641860000|2025-04-14 14:44:20|||||||||33
1744641870000|2025-04-14 14:44:30|24.64|24.56|24.69|24.61|24.69|24.61|24.64|24.56|49
1744641880000|2025-04-14 14:44:40|24.74|24.66|24.74|24.66|24.74|24.66|24.72|24.64|95
1744641890000|2025-04-14 14:44:50|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|17
1744641900000|2025-04-14 14:45:00|24.74|24.66|24.8|24.72|24.8|24.72|24.74|24.66|118
1744641910000|2025-04-14 14:45:10|24.84|24.76|24.82|24.74|24.85|24.77|24.82|24.74|73
1744641920000|2025-04-14 14:45:20|24.8|24.72|24.85|24.77|24.85|24.77|24.8|24.72|17
1744641930000|2025-04-14 14:45:30|||||||||1
1744641940000|2025-04-14 14:45:40|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|4
1744641950000|2025-04-14 14:45:50|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|5
1744641960000|2025-04-14 14:46:00|24.85|24.77|24.87|24.79|24.9|24.82|24.85|24.77|49
1744641970000|2025-04-14 14:46:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|1
1744641990000|2025-04-14 14:46:30|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|15
1744642000000|2025-04-14 14:46:40|||||||||1
1744642010000|2025-04-14 14:46:50|||||||||5
1744642020000|2025-04-14 14:47:00|24.87|24.79|24.85|24.77|24.87|24.79|24.85|24.77|4
1744642030000|2025-04-14 14:47:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|1
1744642040000|2025-04-14 14:47:20|24.82|24.74|24.75|24.67|24.82|24.74|24.75|24.67|32
1744642050000|2025-04-14 14:47:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1744642060000|2025-04-14 14:47:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1744642070000|2025-04-14 14:47:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1744642080000|2025-04-14 14:48:00|24.7|24.62|24.74|24.66|24.74|24.66|24.69|24.61|68
1744642090000|2025-04-14 14:48:10|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1744642100000|2025-04-14 14:48:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1744642110000|2025-04-14 14:48:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|2
1744642120000|2025-04-14 14:48:40|||||||||2
1744642140000|2025-04-14 14:49:00|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|36
1744642150000|2025-04-14 14:49:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|45
1744642160000|2025-04-14 14:49:20|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|5
1744642170000|2025-04-14 14:49:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|7
1744642180000|2025-04-14 14:49:40|||||||||17
1744642190000|2025-04-14 14:49:50|24.72|24.64|24.69|24.61|24.72|24.64|24.69|24.61|14
1744642220000|2025-04-14 14:50:20|||||||||1
1744642230000|2025-04-14 14:50:30|24.67|24.59|24.64|24.56|24.69|24.61|24.64|24.56|2
1744642240000|2025-04-14 14:50:40|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|30
1744642260000|2025-04-14 14:51:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|2
1744642280000|2025-04-14 14:51:20|||||||||2
1744642300000|2025-04-14 14:51:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|54
1744642310000|2025-04-14 14:51:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|18
1744642320000|2025-04-14 14:52:00|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|212
1744642330000|2025-04-14 14:52:10|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|53
1744642340000|2025-04-14 14:52:20|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|1
1744642350000|2025-04-14 14:52:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|37
1744642360000|2025-04-14 14:52:40|24.67|24.59|24.64|24.56|24.67|24.59|24.64|24.56|59
1744642370000|2025-04-14 14:52:50|||||||||8
1744642380000|2025-04-14 14:53:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|21
1744642400000|2025-04-14 14:53:20|||||||||20
1744642410000|2025-04-14 14:53:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|92
1744642420000|2025-04-14 14:53:40|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|31
1744642450000|2025-04-14 14:54:10|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|10
1744642480000|2025-04-14 14:54:40|24.69|24.61|24.74|24.66|24.74|24.66|24.69|24.61|155
1744642500000|2025-04-14 14:55:00|||||||||6
1744642510000|2025-04-14 14:55:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|30
1744642520000|2025-04-14 14:55:20|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|16
1744642530000|2025-04-14 14:55:30|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|20
1744642540000|2025-04-14 14:55:40|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|41
1744642550000|2025-04-14 14:55:50|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|0
1744642590000|2025-04-14 14:56:30|24.81|24.73|24.86|24.78|24.89|24.81|24.81|24.73|58
1744642600000|2025-04-14 14:56:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|5
1744642610000|2025-04-14 14:56:50|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|18
1744642620000|2025-04-14 14:57:00|24.91|24.83|24.89|24.81|24.94|24.86|24.89|24.81|76
1744642640000|2025-04-14 14:57:20|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|31
1744642650000|2025-04-14 14:57:30|||||||||36
1744642690000|2025-04-14 14:58:10|24.87|24.79|24.94|24.86|24.94|24.86|24.87|24.79|98
1744642700000|2025-04-14 14:58:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|34
1744642710000|2025-04-14 14:58:30|24.92|24.84|24.89|24.81|24.92|24.84|24.89|24.81|18
1744642720000|2025-04-14 14:58:40|24.87|24.79|24.84|24.76|24.87|24.79|24.84|24.76|0
1744642730000|2025-04-14 14:58:50|||||||||13
1744642740000|2025-04-14 14:59:00|24.89|24.81|24.87|24.79|24.89|24.81|24.87|24.79|34
1744642750000|2025-04-14 14:59:10|24.89|24.81|24.84|24.76|24.89|24.81|24.84|24.76|0
1744642770000|2025-04-14 14:59:30|24.87|24.79|24.89|24.81|24.89|24.81|24.87|24.79|50
1744642780000|2025-04-14 14:59:40|||||||||12
1744642790000|2025-04-14 14:59:50|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|8
1744642800000|2025-04-14 15:00:00|24.89|24.81|24.92|24.84|24.94|24.86|24.89|24.81|12
1744642810000|2025-04-14 15:00:10|24.89|24.81|24.94|24.86|24.94|24.86|24.89|24.81|63
1744642820000|2025-04-14 15:00:20|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1744642830000|2025-04-14 15:00:30|24.92|24.84|24.94|24.86|24.94|24.86|24.92|24.84|0
1744642840000|2025-04-14 15:00:40|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|47
1744642850000|2025-04-14 15:00:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1744642860000|2025-04-14 15:01:00|||||||||1
1744642880000|2025-04-14 15:01:20|||||||||4
1744642890000|2025-04-14 15:01:30|24.97|24.89|24.94|24.86|24.97|24.89|24.94|24.86|44
1744642900000|2025-04-14 15:01:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|29
1744642910000|2025-04-14 15:01:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1744642920000|2025-04-14 15:02:00|24.99|24.91|25.02|24.94|25.04|24.96|24.99|24.91|2
1744642930000|2025-04-14 15:02:10|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|0
1744642940000|2025-04-14 15:02:20|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|24
1744642960000|2025-04-14 15:02:40|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|13
1744642970000|2025-04-14 15:02:50|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|17
1744642980000|2025-04-14 15:03:00|25.02|24.94|25.09|25.01|25.09|25.01|25.02|24.94|48
1744642990000|2025-04-14 15:03:10|||||||||125
1744643000000|2025-04-14 15:03:20|25.07|24.99|25.07|24.99|25.09|25.01|25.04|24.96|12
1744643010000|2025-04-14 15:03:30|25.09|25.01|25.09|25.01|25.09|25.01|25.04|24.96|6
1744643020000|2025-04-14 15:03:40|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|1
1744643030000|2025-04-14 15:03:50|25.04|24.96|25.04|24.96|25.09|25.01|25.04|24.96|11
1744643040000|2025-04-14 15:04:00|25.02|24.94|25.02|24.94|25.04|24.96|25.02|24.94|4
1744643050000|2025-04-14 15:04:10|24.99|24.91|24.97|24.89|24.99|24.91|24.97|24.89|5
1744643060000|2025-04-14 15:04:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1744643070000|2025-04-14 15:04:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|28
1744643080000|2025-04-14 15:04:40|||||||||2
1744643090000|2025-04-14 15:04:50|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|2
1744643100000|2025-04-14 15:05:00|24.97|24.89|24.99|24.91|24.99|24.91|24.94|24.86|79
1744643110000|2025-04-14 15:05:10|25.02|24.94|25.04|24.96|25.04|24.96|24.99|24.91|38
1744643120000|2025-04-14 15:05:20|25.02|24.94|25.09|25.01|25.09|25.01|25.02|24.94|13
1744643130000|2025-04-14 15:05:30|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|65
1744643150000|2025-04-14 15:05:50|25.14|25.06|25.17|25.09|25.19|25.11|25.14|25.06|70
1744643160000|2025-04-14 15:06:00|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|2
1744643170000|2025-04-14 15:06:10|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|6
1744643180000|2025-04-14 15:06:20|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|5
1744643190000|2025-04-14 15:06:30|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|61
1744643200000|2025-04-14 15:06:40|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744643210000|2025-04-14 15:06:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|3
1744643220000|2025-04-14 15:07:00|25.19|25.11|25.24|25.16|25.24|25.16|25.19|25.11|17
1744643230000|2025-04-14 15:07:10|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|10
1744643240000|2025-04-14 15:07:20|25.27|25.19|25.29|25.21|25.29|25.21|25.27|25.19|7
1744643250000|2025-04-14 15:07:30|25.32|25.24|25.24|25.16|25.34|25.26|25.24|25.16|36
1744643260000|2025-04-14 15:07:40|||||||||1
1744643270000|2025-04-14 15:07:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|50
1744643280000|2025-04-14 15:08:00|||||||||3
1744643290000|2025-04-14 15:08:10|25.17|25.09|25.17|25.09|25.19|25.11|25.17|25.09|2
1744643300000|2025-04-14 15:08:20|25.14|25.06|25.24|25.16|25.24|25.16|25.14|25.06|40
1744643310000|2025-04-14 15:08:30|||||||||5
1744643320000|2025-04-14 15:08:40|25.22|25.14|25.22|25.14|25.24|25.16|25.22|25.14|0
1744643330000|2025-04-14 15:08:50|25.19|25.11|25.17|25.09|25.19|25.11|25.17|25.09|1
1744643340000|2025-04-14 15:09:00|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|0
1744643360000|2025-04-14 15:09:20|||||||||15
1744643370000|2025-04-14 15:09:30|25.09|25.01|25.14|25.06|25.14|25.06|25.09|25.01|60
1744643380000|2025-04-14 15:09:40|25.12|25.04|25.12|25.04|25.14|25.06|25.12|25.04|34
1744643390000|2025-04-14 15:09:50|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|6
1744643400000|2025-04-14 15:10:00|||||||||42
1744643410000|2025-04-14 15:10:10|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|8
1744643420000|2025-04-14 15:10:20|25.1|25.02|25.19|25.11|25.19|25.11|25.1|25.02|10
1744643440000|2025-04-14 15:10:40|||||||||16
1744643450000|2025-04-14 15:10:50|||||||||1
1744643460000|2025-04-14 15:11:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|46
1744643480000|2025-04-14 15:11:20|||||||||7
1744643500000|2025-04-14 15:11:40|25.19|25.11|25.22|25.14|25.24|25.16|25.19|25.11|71
1744643510000|2025-04-14 15:11:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|5
1744643520000|2025-04-14 15:12:00|25.17|25.09|25.19|25.11|25.19|25.11|25.14|25.06|46
1744643530000|2025-04-14 15:12:10|25.17|25.09|25.14|25.06|25.19|25.11|25.14|25.06|71
1744643550000|2025-04-14 15:12:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|41
1744643560000|2025-04-14 15:12:40|25.17|25.09|25.19|25.11|25.19|25.11|25.14|25.06|29
1744643570000|2025-04-14 15:12:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|11
1744643580000|2025-04-14 15:13:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|25
1744643590000|2025-04-14 15:13:10|||||||||50
1744643610000|2025-04-14 15:13:30|25.17|25.09|25.12|25.04|25.17|25.09|25.12|25.04|6
1744643620000|2025-04-14 15:13:40|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|48
1744643630000|2025-04-14 15:13:50|||||||||29
1744643640000|2025-04-14 15:14:00|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|6
1744643650000|2025-04-14 15:14:10|25.12|25.04|25.14|25.06|25.14|25.06|25.09|25.01|52
1744643670000|2025-04-14 15:14:30|25.19|25.11|25.19|25.11|25.24|25.16|25.19|25.11|96
1744643690000|2025-04-14 15:14:50|||||||||2
1744643700000|2025-04-14 15:15:00|||||||||2
1744643710000|2025-04-14 15:15:10|25.24|25.16|25.19|25.11|25.24|25.16|25.19|25.11|53
1744643720000|2025-04-14 15:15:20|||||||||1
1744643730000|2025-04-14 15:15:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|12
1744643760000|2025-04-14 15:16:00|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|91
1744643770000|2025-04-14 15:16:10|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|34
1744643790000|2025-04-14 15:16:30|||||||||1
1744643800000|2025-04-14 15:16:40|25.09|25.01|25.09|25.01|25.12|25.04|25.09|25.01|12
1744643810000|2025-04-14 15:16:50|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|25
1744643820000|2025-04-14 15:17:00|25.12|25.04|25.12|25.04|25.14|25.06|25.12|25.04|6
1744643830000|2025-04-14 15:17:10|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|0
1744643860000|2025-04-14 15:17:40|25.12|25.04|25.12|25.04|25.12|25.04|25.09|25.01|57
1744643870000|2025-04-14 15:17:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744643890000|2025-04-14 15:18:10|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|14
1744643900000|2025-04-14 15:18:20|||||||||29
1744643920000|2025-04-14 15:18:40|25.04|24.96|25.09|25.01|25.09|25.01|25.04|24.96|99
1744643930000|2025-04-14 15:18:50|25.07|24.99|25.04|24.96|25.07|24.99|25.04|24.96|30
1744643940000|2025-04-14 15:19:00|||||||||7
1744643960000|2025-04-14 15:19:20|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|2
1744643970000|2025-04-14 15:19:30|||||||||29
1744643980000|2025-04-14 15:19:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|70
1744643990000|2025-04-14 15:19:50|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|6
1744644010000|2025-04-14 15:20:10|||||||||119
1744644020000|2025-04-14 15:20:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|62
1744644040000|2025-04-14 15:20:40|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|7
1744644050000|2025-04-14 15:20:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1744644060000|2025-04-14 15:21:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|41
1744644070000|2025-04-14 15:21:10|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|32
1744644100000|2025-04-14 15:21:40|||||||||19
1744644120000|2025-04-14 15:22:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|15
1744644130000|2025-04-14 15:22:10|24.92|24.84|24.92|24.84|24.94|24.86|24.92|24.84|6
1744644140000|2025-04-14 15:22:20|24.94|24.86|24.89|24.81|24.94|24.86|24.89|24.81|0
1744644150000|2025-04-14 15:22:30|24.87|24.79|24.84|24.76|24.89|24.81|24.84|24.76|15
1744644160000|2025-04-14 15:22:40|||||||||27
1744644180000|2025-04-14 15:23:00|24.79|24.71|24.92|24.84|24.94|24.86|24.79|24.71|303
1744644190000|2025-04-14 15:23:10|24.94|24.86|24.94|24.86|24.94|24.86|24.92|24.84|4
1744644200000|2025-04-14 15:23:20|||||||||7
1744644210000|2025-04-14 15:23:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|15
1744644230000|2025-04-14 15:23:50|||||||||6
1744644250000|2025-04-14 15:24:10|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|1
1744644260000|2025-04-14 15:24:20|||||||||33
1744644270000|2025-04-14 15:24:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|72
1744644280000|2025-04-14 15:24:40|||||||||2
1744644290000|2025-04-14 15:24:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|7
1744644300000|2025-04-14 15:25:00|25.07|24.99|25.04|24.96|25.09|25.01|25.04|24.96|35
1744644320000|2025-04-14 15:25:20|||||||||18
1744644330000|2025-04-14 15:25:30|||||||||19
1744644340000|2025-04-14 15:25:40|||||||||11
1744644350000|2025-04-14 15:25:50|25.09|25.01|25.04|24.96|25.09|25.01|25.04|24.96|89
1744644360000|2025-04-14 15:26:00|||||||||32
1744644370000|2025-04-14 15:26:10|25.02|24.94|25.02|24.94|25.02|24.94|24.99|24.91|15
1744644380000|2025-04-14 15:26:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|31
1744644390000|2025-04-14 15:26:30|||||||||9
1744644410000|2025-04-14 15:26:50|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|51
1744644420000|2025-04-14 15:27:00|||||||||2
1744644430000|2025-04-14 15:27:10|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|68
1744644440000|2025-04-14 15:27:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|83
1744644450000|2025-04-14 15:27:30|25.09|25.01|25.09|25.01|25.14|25.06|25.09|25.01|38
1744644470000|2025-04-14 15:27:50|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|44
1744644480000|2025-04-14 15:28:00|25.14|25.06|25.19|25.11|25.19|25.11|25.14|25.06|20
1744644490000|2025-04-14 15:28:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|15
1744644500000|2025-04-14 15:28:20|25.09|25.01|25.14|25.06|25.14|25.06|25.09|25.01|131
1744644510000|2025-04-14 15:28:30|||||||||2
1744644520000|2025-04-14 15:28:40|||||||||11
1744644530000|2025-04-14 15:28:50|||||||||27
1744644540000|2025-04-14 15:29:00|||||||||28
1744644550000|2025-04-14 15:29:10|||||||||31
1744644560000|2025-04-14 15:29:20|25.09|25.01|25.09|25.01|25.09|25.01|25.04|24.96|138
1744644570000|2025-04-14 15:29:30|25.04|24.96|25.14|25.06|25.14|25.06|25.04|24.96|170
1744644580000|2025-04-14 15:29:40|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|39
1744644590000|2025-04-14 15:29:50|25.17|25.09|25.17|25.09|25.2|25.12|25.15|25.07|38
1744644600000|2025-04-14 15:30:00|25.15|25.07|25.2|25.12|25.2|25.12|25.15|25.07|115
1744644610000|2025-04-14 15:30:10|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|41
1744644620000|2025-04-14 15:30:20|25.17|25.09|25.2|25.12|25.22|25.14|25.17|25.09|26
1744644630000|2025-04-14 15:30:30|25.22|25.14|25.2|25.12|25.22|25.14|25.2|25.12|23
1744644640000|2025-04-14 15:30:40|||||||||3
1744644650000|2025-04-14 15:30:50|25.17|25.09|25.17|25.09|25.2|25.12|25.15|25.07|12
1744644660000|2025-04-14 15:31:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|28
1744644670000|2025-04-14 15:31:10|25.25|25.17|25.15|25.07|25.25|25.17|25.15|25.07|29
1744644680000|2025-04-14 15:31:20|25.12|25.04|25.15|25.07|25.15|25.07|25.1|25.02|4
1744644690000|2025-04-14 15:31:30|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|21
1744644700000|2025-04-14 15:31:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|12
1744644710000|2025-04-14 15:31:50|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1744644720000|2025-04-14 15:32:00|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|7
1744644730000|2025-04-14 15:32:10|25.05|24.97|25.07|24.99|25.1|25.02|25.05|24.97|0
1744644740000|2025-04-14 15:32:20|25.1|25.02|25.07|24.99|25.1|25.02|25.05|24.97|11
1744644750000|2025-04-14 15:32:30|25.1|25.02|25.1|25.02|25.12|25.04|25.1|25.02|0
1744644760000|2025-04-14 15:32:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|2
1744644770000|2025-04-14 15:32:50|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|22
1744644780000|2025-04-14 15:33:00|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|20
1744644790000|2025-04-14 15:33:10|25.09|25.01|25.12|25.04|25.12|25.04|25.07|24.99|7
1744644800000|2025-04-14 15:33:20|25.09|25.01|25.12|25.04|25.12|25.04|25.09|25.01|0
1744644810000|2025-04-14 15:33:30|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|20
1744644820000|2025-04-14 15:33:40|25.12|25.04|25.17|25.09|25.17|25.09|25.12|25.04|0
1744644830000|2025-04-14 15:33:50|25.14|25.06|25.17|25.09|25.17|25.09|25.14|25.06|3
1744644840000|2025-04-14 15:34:00|25.19|25.11|25.19|25.11|25.22|25.14|25.19|25.11|3
1744644850000|2025-04-14 15:34:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|3
1744644870000|2025-04-14 15:34:30|25.14|25.06|25.09|25.01|25.14|25.06|25.09|25.01|3
1744644880000|2025-04-14 15:34:40|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|21
1744644890000|2025-04-14 15:34:50|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|22
1744644900000|2025-04-14 15:35:00|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|7
1744644910000|2025-04-14 15:35:10|25.09|25.01|25.07|24.99|25.09|25.01|25.07|24.99|20
1744644920000|2025-04-14 15:35:20|25.04|24.96|25.09|25.01|25.09|25.01|25.04|24.96|6
1744644930000|2025-04-14 15:35:30|25.07|24.99|25.07|24.99|25.09|25.01|25.07|24.99|52
1744644950000|2025-04-14 15:35:50|25.09|25.01|25.07|24.99|25.09|25.01|25.04|24.96|1031
1744644960000|2025-04-14 15:36:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|8
1744644970000|2025-04-14 15:36:10|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|4
1744644980000|2025-04-14 15:36:20|25.07|24.99|25.07|24.99|25.09|25.01|25.04|24.96|9
1744644990000|2025-04-14 15:36:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1744645010000|2025-04-14 15:36:50|25.07|24.99|25.09|25.01|25.09|25.01|25.07|24.99|29
1744645020000|2025-04-14 15:37:00|25.07|24.99|25.14|25.06|25.14|25.06|25.07|24.99|3
1744645030000|2025-04-14 15:37:10|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|2
1744645040000|2025-04-14 15:37:20|25.22|25.14|25.19|25.11|25.24|25.16|25.19|25.11|3
1744645050000|2025-04-14 15:37:30|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|0
1744645060000|2025-04-14 15:37:40|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|1
1744645070000|2025-04-14 15:37:50|25.22|25.14|25.27|25.19|25.27|25.19|25.22|25.14|0
1744645080000|2025-04-14 15:38:00|25.24|25.16|25.29|25.21|25.29|25.21|25.24|25.16|0
1744645090000|2025-04-14 15:38:10|25.27|25.19|25.32|25.24|25.34|25.26|25.27|25.19|4
1744645100000|2025-04-14 15:38:20|25.29|25.21|25.37|25.29|25.37|25.29|25.29|25.21|2
1744645110000|2025-04-14 15:38:30|25.39|25.31|25.34|25.26|25.39|25.31|25.34|25.26|0
1744645120000|2025-04-14 15:38:40|25.37|25.29|25.37|25.29|25.39|25.31|25.37|25.29|0
1744645130000|2025-04-14 15:38:50|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1744645140000|2025-04-14 15:39:00|25.39|25.31|25.39|25.31|25.39|25.31|25.37|25.29|1
1744645150000|2025-04-14 15:39:10|25.37|25.29|25.39|25.31|25.39|25.31|25.37|25.29|10
1744645160000|2025-04-14 15:39:20|25.42|25.34|25.44|25.36|25.44|25.36|25.42|25.34|49
1744645170000|2025-04-14 15:39:30|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|80
1744645180000|2025-04-14 15:39:40|25.44|25.36|25.47|25.39|25.47|25.39|25.42|25.34|5
1744645190000|2025-04-14 15:39:50|25.49|25.41|25.49|25.41|25.49|25.41|25.47|25.39|3
1744645200000|2025-04-14 15:40:00|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|34
1744645210000|2025-04-14 15:40:10|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|1
1744645220000|2025-04-14 15:40:20|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|3
1744645230000|2025-04-14 15:40:30|25.57|25.49|25.64|25.56|25.64|25.56|25.57|25.49|3
1744645240000|2025-04-14 15:40:40|||||||||2
1744645250000|2025-04-14 15:40:50|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|1
1744645260000|2025-04-14 15:41:00|25.67|25.59|25.72|25.64|25.72|25.64|25.64|25.56|11
1744645270000|2025-04-14 15:41:10|25.75|25.67|25.77|25.69|25.8|25.72|25.75|25.67|17
1744645280000|2025-04-14 15:41:20|25.75|25.67|25.75|25.67|25.77|25.69|25.72|25.64|1
1744645290000|2025-04-14 15:41:30|25.74|25.66|25.67|25.59|25.74|25.66|25.64|25.56|9
1744645300000|2025-04-14 15:41:40|25.64|25.56|25.69|25.61|25.69|25.61|25.64|25.56|3
1744645310000|2025-04-14 15:41:50|25.67|25.59|25.69|25.61|25.69|25.61|25.67|25.59|0
1744645320000|2025-04-14 15:42:00|25.72|25.64|25.74|25.66|25.77|25.69|25.72|25.64|5
1744645330000|2025-04-14 15:42:10|25.77|25.69|25.77|25.69|25.79|25.71|25.74|25.66|0
1744645340000|2025-04-14 15:42:20|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|0
1744645350000|2025-04-14 15:42:30|25.79|25.71|25.79|25.71|25.79|25.71|25.77|25.69|0
1744645360000|2025-04-14 15:42:40|25.77|25.69|25.82|25.74|25.82|25.74|25.77|25.69|88
1744645370000|2025-04-14 15:42:50|25.84|25.76|25.82|25.74|25.84|25.76|25.82|25.74|0
1744645380000|2025-04-14 15:43:00|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|5
1744645390000|2025-04-14 15:43:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1744645410000|2025-04-14 15:43:30|||||||||3
1744645420000|2025-04-14 15:43:40|25.79|25.71|25.82|25.74|25.84|25.76|25.74|25.66|0
1744645430000|2025-04-14 15:43:50|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|0
1744645440000|2025-04-14 15:44:00|25.77|25.69|25.74|25.66|25.79|25.71|25.74|25.66|2
1744645460000|2025-04-14 15:44:20|25.69|25.61|25.67|25.59|25.72|25.64|25.67|25.59|47
1744645470000|2025-04-14 15:44:30|25.64|25.56|25.62|25.54|25.64|25.56|25.59|25.51|1
1744645480000|2025-04-14 15:44:40|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|0
1744645490000|2025-04-14 15:44:50|25.59|25.51|25.59|25.51|25.62|25.54|25.59|25.51|0
1744645500000|2025-04-14 15:45:00|25.62|25.54|25.74|25.66|25.76|25.68|25.59|25.51|24
1744645510000|2025-04-14 15:45:10|25.72|25.64|25.76|25.68|25.76|25.68|25.69|25.61|4
1744645520000|2025-04-14 15:45:20|25.74|25.66|25.79|25.71|25.79|25.71|25.74|25.66|14
1744645530000|2025-04-14 15:45:30|25.84|25.76|25.87|25.79|25.89|25.81|25.84|25.76|27
1744645540000|2025-04-14 15:45:40|25.89|25.81|25.87|25.79|25.89|25.81|25.87|25.79|0
1744645550000|2025-04-14 15:45:50|25.89|25.81|25.89|25.81|25.89|25.81|25.87|25.79|0
1744645560000|2025-04-14 15:46:00|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|1
1744645570000|2025-04-14 15:46:10|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|0
1744645580000|2025-04-14 15:46:20|25.94|25.86|25.89|25.81|25.94|25.86|25.89|25.81|27
1744645590000|2025-04-14 15:46:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|13
1744645600000|2025-04-14 15:46:40|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|1
1744645610000|2025-04-14 15:46:50|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|14
1744645620000|2025-04-14 15:47:00|26.02|25.94|25.94|25.86|26.02|25.94|25.94|25.86|2
1744645630000|2025-04-14 15:47:10|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|0
1744645640000|2025-04-14 15:47:20|||||||||1
1744645650000|2025-04-14 15:47:30|||||||||3
1744645660000|2025-04-14 15:47:40|26.04|25.96|25.97|25.89|26.04|25.96|25.97|25.89|16
1744645670000|2025-04-14 15:47:50|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|0
1744645680000|2025-04-14 15:48:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1744645690000|2025-04-14 15:48:10|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|1
1744645700000|2025-04-14 15:48:20|25.99|25.91|25.99|25.91|25.99|25.91|25.94|25.86|0
1744645710000|2025-04-14 15:48:30|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|8
1744645720000|2025-04-14 15:48:40|25.97|25.89|25.97|25.89|25.97|25.89|25.94|25.86|4
1744645730000|2025-04-14 15:48:50|25.94|25.86|26.04|25.96|26.04|25.96|25.94|25.86|44
1744645750000|2025-04-14 15:49:10|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|20
1744645760000|2025-04-14 15:49:20|26.04|25.96|25.99|25.91|26.04|25.96|25.99|25.91|0
1744645770000|2025-04-14 15:49:30|26.02|25.94|26.04|25.96|26.04|25.96|25.99|25.91|51
1744645780000|2025-04-14 15:49:40|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|11
1744645790000|2025-04-14 15:49:50|26.07|25.99|26.07|25.99|26.09|26.01|26.04|25.96|9
1744645800000|2025-04-14 15:50:00|26.09|26.01|26.09|26.01|26.09|26.01|26.07|25.99|5
1744645810000|2025-04-14 15:50:10|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|3
1744645820000|2025-04-14 15:50:20|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|2
1744645830000|2025-04-14 15:50:30|||||||||1
1744645840000|2025-04-14 15:50:40|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|2
1744645850000|2025-04-14 15:50:50|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|8
1744645860000|2025-04-14 15:51:00|26.09|26.01|26.14|26.06|26.14|26.06|26.07|25.99|27
1744645870000|2025-04-14 15:51:10|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|29
1744645880000|2025-04-14 15:51:20|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|5
1744645890000|2025-04-14 15:51:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1744645900000|2025-04-14 15:51:40|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1744645910000|2025-04-14 15:51:50|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|0
1744645920000|2025-04-14 15:52:00|26.19|26.11|26.22|26.14|26.24|26.16|26.19|26.11|4
1744645930000|2025-04-14 15:52:10|26.24|26.16|26.24|26.16|26.24|26.16|26.19|26.11|0
1744645950000|2025-04-14 15:52:30|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|1
1744645960000|2025-04-14 15:52:40|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1744645970000|2025-04-14 15:52:50|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|1
1744645980000|2025-04-14 15:53:00|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|16
1744645990000|2025-04-14 15:53:10|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|11
1744646000000|2025-04-14 15:53:20|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|6
1744646010000|2025-04-14 15:53:30|26.19|26.11|26.12|26.04|26.19|26.11|26.12|26.04|58
1744646020000|2025-04-14 15:53:40|26.09|26.01|26.09|26.01|26.09|26.01|26.04|25.96|4
1744646030000|2025-04-14 15:53:50|26.12|26.04|26.12|26.04|26.14|26.06|26.09|26.01|6
1744646040000|2025-04-14 15:54:00|26.09|26.01|26.12|26.04|26.14|26.06|26.09|26.01|0
1744646050000|2025-04-14 15:54:10|26.14|26.06|26.12|26.04|26.14|26.06|26.09|26.01|0
1744646060000|2025-04-14 15:54:20|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|0
1744646070000|2025-04-14 15:54:30|26.09|26.01|26.12|26.04|26.14|26.06|26.09|26.01|27
1744646080000|2025-04-14 15:54:40|26.09|26.01|26.14|26.06|26.14|26.06|26.09|26.01|2
1744646090000|2025-04-14 15:54:50|26.09|26.01|26.14|26.06|26.14|26.06|26.09|26.01|23
1744646100000|2025-04-14 15:55:00|26.17|26.09|26.19|26.11|26.19|26.11|26.14|26.06|8
1744646110000|2025-04-14 15:55:10|26.17|26.09|26.17|26.09|26.17|26.09|26.14|26.06|1
1744646120000|2025-04-14 15:55:20|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|2
1744646130000|2025-04-14 15:55:30|26.12|26.04|26.17|26.09|26.17|26.09|26.12|26.04|3
1744646140000|2025-04-14 15:55:40|26.14|26.06|26.12|26.04|26.14|26.06|26.09|26.01|24
1744646150000|2025-04-14 15:55:50|26.09|26.01|26.04|25.96|26.09|26.01|26.04|25.96|88
1744646160000|2025-04-14 15:56:00|26.02|25.94|25.99|25.91|26.04|25.96|25.99|25.91|4
1744646170000|2025-04-14 15:56:10|25.97|25.89|25.99|25.91|25.99|25.91|25.94|25.86|0
1744646180000|2025-04-14 15:56:20|25.97|25.89|26.02|25.94|26.04|25.96|25.97|25.89|10
1744646190000|2025-04-14 15:56:30|26.04|25.96|26.09|26.01|26.09|26.01|26.04|25.96|8
1744646200000|2025-04-14 15:56:40|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|0
1744646210000|2025-04-14 15:56:50|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|1
1744646220000|2025-04-14 15:57:00|26.09|26.01|26.07|25.99|26.09|26.01|26.04|25.96|0
1744646230000|2025-04-14 15:57:10|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1744646240000|2025-04-14 15:57:20|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|0
1744646250000|2025-04-14 15:57:30|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|0
1744646260000|2025-04-14 15:57:40|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1744646270000|2025-04-14 15:57:50|26.02|25.94|26.07|25.99|26.07|25.99|26.02|25.94|7
1744646280000|2025-04-14 15:58:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1744646290000|2025-04-14 15:58:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|7
1744646300000|2025-04-14 15:58:20|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|16
1744646310000|2025-04-14 15:58:30|26.17|26.09|26.19|26.11|26.19|26.11|26.17|26.09|2
1744646320000|2025-04-14 15:58:40|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1744646330000|2025-04-14 15:58:50|26.14|26.06|26.19|26.11|26.19|26.11|26.14|26.06|0
1744646350000|2025-04-14 15:59:10|26.24|26.16|26.19|26.11|26.24|26.16|26.19|26.11|17
1744646360000|2025-04-14 15:59:20|26.24|26.16|26.27|26.19|26.29|26.21|26.24|26.16|25
1744646370000|2025-04-14 15:59:30|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1744646380000|2025-04-14 15:59:40|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1744646390000|2025-04-14 15:59:50|26.29|26.21|26.29|26.21|26.32|26.24|26.29|26.21|2
1744646400000|2025-04-14 16:00:00|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|14
1744646410000|2025-04-14 16:00:10|26.32|26.24|26.39|26.31|26.39|26.31|26.32|26.24|15
1744646430000|2025-04-14 16:00:30|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|0
1744646440000|2025-04-14 16:00:40|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1744646450000|2025-04-14 16:00:50|26.34|26.26|26.34|26.26|26.37|26.29|26.34|26.26|6
1744646460000|2025-04-14 16:01:00|26.32|26.24|26.32|26.24|26.32|26.24|26.29|26.21|4
1744646470000|2025-04-14 16:01:10|26.34|26.26|26.29|26.21|26.34|26.26|26.29|26.21|0
1744646480000|2025-04-14 16:01:20|26.32|26.24|26.24|26.16|26.32|26.24|26.24|26.16|19
1744646490000|2025-04-14 16:01:30|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|11
1744646500000|2025-04-14 16:01:40|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|11
1744646510000|2025-04-14 16:01:50|26.19|26.11|26.19|26.11|26.22|26.14|26.19|26.11|0
1744646520000|2025-04-14 16:02:00|26.17|26.09|26.09|26.01|26.17|26.09|26.09|26.01|5
1744646530000|2025-04-14 16:02:10|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|20
1744646540000|2025-04-14 16:02:20|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|0
1744646550000|2025-04-14 16:02:30|26.07|25.99|26.09|26.01|26.09|26.01|26.07|25.99|0
1744646560000|2025-04-14 16:02:40|26.12|26.04|26.12|26.04|26.14|26.06|26.12|26.04|0
1744646580000|2025-04-14 16:03:00|26.14|26.06|26.19|26.11|26.21|26.13|26.12|26.04|4
1744646590000|2025-04-14 16:03:10|26.21|26.13|26.19|26.11|26.24|26.16|26.19|26.11|5
1744646600000|2025-04-14 16:03:20|26.22|26.14|26.27|26.19|26.27|26.19|26.22|26.14|0
1744646620000|2025-04-14 16:03:40|26.24|26.16|26.32|26.24|26.32|26.24|26.24|26.16|0
1744646630000|2025-04-14 16:03:50|26.29|26.21|26.29|26.21|26.29|26.21|26.29|26.21|10
1744646640000|2025-04-14 16:04:00|26.32|26.24|26.29|26.21|26.32|26.24|26.27|26.19|0
1744646650000|2025-04-14 16:04:10|26.27|26.19|26.27|26.19|26.27|26.19|26.24|26.16|0
1744646660000|2025-04-14 16:04:20|26.24|26.16|26.27|26.19|26.27|26.19|26.24|26.16|0
1744646670000|2025-04-14 16:04:30|26.24|26.16|26.24|26.16|26.27|26.19|26.24|26.16|0
1744646680000|2025-04-14 16:04:40|26.27|26.19|26.24|26.16|26.27|26.19|26.24|26.16|1
1744646690000|2025-04-14 16:04:50|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|23
1744646700000|2025-04-14 16:05:00|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|2
1744646710000|2025-04-14 16:05:10|26.14|26.06|26.14|26.06|26.17|26.09|26.14|26.06|3
1744646720000|2025-04-14 16:05:20|26.12|26.04|26.09|26.01|26.14|26.06|26.07|25.99|1
1744646730000|2025-04-14 16:05:30|26.07|25.99|26.11|26.03|26.11|26.03|26.04|25.96|0
1744646740000|2025-04-14 16:05:40|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1744646750000|2025-04-14 16:05:50|26.09|26.01|26.14|26.06|26.14|26.06|26.09|26.01|0
1744646760000|2025-04-14 16:06:00|26.11|26.03|26.19|26.11|26.19|26.11|26.11|26.03|14
1744646770000|2025-04-14 16:06:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1744646780000|2025-04-14 16:06:20|26.22|26.14|26.24|26.16|26.24|26.16|26.22|26.14|0
1744646800000|2025-04-14 16:06:40|26.29|26.21|26.31|26.23|26.36|26.28|26.29|26.21|29
1744646810000|2025-04-14 16:06:50|26.29|26.21|26.31|26.23|26.31|26.23|26.29|26.21|0
1744646820000|2025-04-14 16:07:00|26.29|26.21|26.29|26.21|26.34|26.26|26.27|26.19|6
1744646830000|2025-04-14 16:07:10|26.34|26.26|26.31|26.23|26.34|26.26|26.31|26.23|3
1744646840000|2025-04-14 16:07:20|26.34|26.26|26.26|26.18|26.34|26.26|26.26|26.18|36
1744646850000|2025-04-14 16:07:30|26.24|26.16|26.21|26.13|26.26|26.18|26.21|26.13|0
1744646860000|2025-04-14 16:07:40|26.24|26.16|26.24|26.16|26.24|26.16|26.21|26.13|0
1744646870000|2025-04-14 16:07:50|26.21|26.13|26.26|26.18|26.29|26.21|26.21|26.13|2
1744646880000|2025-04-14 16:08:00|26.34|26.26|26.36|26.28|26.39|26.31|26.34|26.26|80
1744646890000|2025-04-14 16:08:10|26.39|26.31|26.44|26.36|26.44|26.36|26.36|26.28|4
1744646900000|2025-04-14 16:08:20|26.41|26.33|26.49|26.41|26.49|26.41|26.39|26.31|5
1744646910000|2025-04-14 16:08:30|26.46|26.38|26.46|26.38|26.46|26.38|26.44|26.36|11
1744646930000|2025-04-14 16:08:50|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|10
1744646940000|2025-04-14 16:09:00|26.41|26.33|26.49|26.41|26.49|26.41|26.36|26.28|0
1744646950000|2025-04-14 16:09:10|26.46|26.38|26.54|26.46|26.54|26.46|26.46|26.38|49
1744646960000|2025-04-14 16:09:20|||||||||11
1744646980000|2025-04-14 16:09:40|26.49|26.41|26.51|26.43|26.54|26.46|26.49|26.41|9
1744646990000|2025-04-14 16:09:50|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|13
1744647000000|2025-04-14 16:10:00|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|5
1744647010000|2025-04-14 16:10:10|26.54|26.46|26.51|26.43|26.54|26.46|26.51|26.43|2
1744647020000|2025-04-14 16:10:20|26.54|26.46|26.54|26.46|26.54|26.46|26.51|26.43|2
1744647030000|2025-04-14 16:10:30|26.52|26.44|26.44|26.36|26.52|26.44|26.44|26.36|0
1744647040000|2025-04-14 16:10:40|26.42|26.34|26.51|26.43|26.51|26.43|26.39|26.31|3
1744647050000|2025-04-14 16:10:50|26.54|26.46|26.54|26.46|26.54|26.46|26.49|26.41|29
1744647060000|2025-04-14 16:11:00|26.52|26.44|26.64|26.56|26.69|26.61|26.52|26.44|39
1744647070000|2025-04-14 16:11:10|26.62|26.54|26.54|26.46|26.62|26.54|26.54|26.46|7
1744647080000|2025-04-14 16:11:20|26.57|26.49|26.64|26.56|26.64|26.56|26.57|26.49|3
1744647090000|2025-04-14 16:11:30|26.69|26.61|26.69|26.61|26.69|26.61|26.69|26.61|18
1744647100000|2025-04-14 16:11:40|26.74|26.66|26.74|26.66|26.77|26.69|26.69|26.61|37
1744647110000|2025-04-14 16:11:50|26.77|26.69|26.77|26.69|26.79|26.71|26.76|26.68|1
1744647120000|2025-04-14 16:12:00|26.79|26.71|26.72|26.64|26.79|26.71|26.69|26.61|1
1744647130000|2025-04-14 16:12:10|26.74|26.66|26.74|26.66|26.74|26.66|26.72|26.64|11
1744647140000|2025-04-14 16:12:20|26.77|26.69|26.77|26.69|26.79|26.71|26.77|26.69|1
1744647150000|2025-04-14 16:12:30|26.79|26.71|26.74|26.66|26.79|26.71|26.74|26.66|0
1744647160000|2025-04-14 16:12:40|26.72|26.64|26.69|26.61|26.74|26.66|26.69|26.61|0
1744647170000|2025-04-14 16:12:50|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|0
1744647180000|2025-04-14 16:13:00|26.67|26.59|26.67|26.59|26.67|26.59|26.67|26.59|10
1744647190000|2025-04-14 16:13:10|26.69|26.61|26.69|26.61|26.69|26.61|26.67|26.59|0
1744647200000|2025-04-14 16:13:20|26.72|26.64|26.69|26.61|26.72|26.64|26.69|26.61|1
1744647210000|2025-04-14 16:13:30|26.67|26.59|26.64|26.56|26.67|26.59|26.64|26.56|0
1744647220000|2025-04-14 16:13:40|26.62|26.54|26.62|26.54|26.62|26.54|26.59|26.51|2
1744647230000|2025-04-14 16:13:50|26.59|26.51|26.62|26.54|26.64|26.56|26.59|26.51|0
1744647240000|2025-04-14 16:14:00|26.64|26.56|26.67|26.59|26.67|26.59|26.64|26.56|0
1744647250000|2025-04-14 16:14:10|26.64|26.56|26.59|26.51|26.67|26.59|26.59|26.51|1
1744647260000|2025-04-14 16:14:20|26.54|26.46|26.49|26.41|26.54|26.46|26.49|26.41|19
1744647270000|2025-04-14 16:14:30|26.47|26.39|26.47|26.39|26.47|26.39|26.44|26.36|0
1744647280000|2025-04-14 16:14:40|26.44|26.36|26.47|26.39|26.47|26.39|26.44|26.36|0
1744647290000|2025-04-14 16:14:50|26.49|26.41|26.52|26.44|26.52|26.44|26.49|26.41|7
1744647300000|2025-04-14 16:15:00|26.54|26.46|26.54|26.46|26.57|26.49|26.54|26.46|2
1744647310000|2025-04-14 16:15:10|26.57|26.49|26.54|26.46|26.59|26.51|26.54|26.46|33
1744647320000|2025-04-14 16:15:20|26.52|26.44|26.39|26.31|26.52|26.44|26.39|26.31|0
1744647330000|2025-04-14 16:15:30|26.37|26.29|26.39|26.31|26.39|26.31|26.34|26.26|1
1744647340000|2025-04-14 16:15:40|26.37|26.29|26.42|26.34|26.42|26.34|26.37|26.29|0
1744647350000|2025-04-14 16:15:50|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1744647360000|2025-04-14 16:16:00|26.47|26.39|26.49|26.41|26.49|26.41|26.42|26.34|17
1744647370000|2025-04-14 16:16:10|26.47|26.39|26.47|26.39|26.49|26.41|26.47|26.39|0
1744647380000|2025-04-14 16:16:20|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|0
1744647390000|2025-04-14 16:16:30|26.42|26.34|26.37|26.29|26.42|26.34|26.34|26.26|32
1744647400000|2025-04-14 16:16:40|26.39|26.31|26.42|26.34|26.44|26.36|26.39|26.31|3
1744647410000|2025-04-14 16:16:50|26.39|26.31|26.37|26.29|26.39|26.31|26.37|26.29|0
1744647420000|2025-04-14 16:17:00|26.34|26.26|26.34|26.26|26.37|26.29|26.34|26.26|1
1744647430000|2025-04-14 16:17:10|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|0
1744647440000|2025-04-14 16:17:20|26.27|26.19|26.32|26.24|26.32|26.24|26.27|26.19|29
1744647450000|2025-04-14 16:17:30|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|0
1744647460000|2025-04-14 16:17:40|26.32|26.24|26.34|26.26|26.34|26.26|26.29|26.21|0
1744647470000|2025-04-14 16:17:50|26.32|26.24|26.34|26.26|26.34|26.26|26.29|26.21|0
1744647480000|2025-04-14 16:18:00|26.39|26.31|26.42|26.34|26.42|26.34|26.39|26.31|10
1744647490000|2025-04-14 16:18:10|26.44|26.36|26.44|26.36|26.47|26.39|26.44|26.36|0
1744647500000|2025-04-14 16:18:20|26.47|26.39|26.42|26.34|26.47|26.39|26.39|26.31|3
1744647510000|2025-04-14 16:18:30|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|3
1744647520000|2025-04-14 16:18:40|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|4
1744647530000|2025-04-14 16:18:50|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|0
1744647540000|2025-04-14 16:19:00|26.29|26.21|26.22|26.14|26.29|26.21|26.19|26.11|0
1744647550000|2025-04-14 16:19:10|26.19|26.11|26.09|26.01|26.26|26.18|26.09|26.01|103
1744647560000|2025-04-14 16:19:20|26.07|25.99|25.99|25.91|26.09|26.01|25.99|25.91|24
1744647570000|2025-04-14 16:19:30|26.02|25.94|26.06|25.98|26.06|25.98|25.97|25.89|10
1744647580000|2025-04-14 16:19:40|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1744647590000|2025-04-14 16:19:50|26.09|26.01|26.11|26.03|26.14|26.06|26.09|26.01|21
1744647600000|2025-04-14 16:20:00|26.14|26.06|26.14|26.06|26.14|26.06|26.07|25.99|0
1744647610000|2025-04-14 16:20:10|26.11|26.03|26.12|26.04|26.16|26.08|26.11|26.03|6
1744647620000|2025-04-14 16:20:20|26.09|26.01|26.14|26.06|26.19|26.11|26.09|26.01|0
1744647630000|2025-04-14 16:20:30|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1744647640000|2025-04-14 16:20:40|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1744647650000|2025-04-14 16:20:50|26.17|26.09|26.22|26.14|26.22|26.14|26.17|26.09|5
1744647660000|2025-04-14 16:21:00|26.19|26.11|26.19|26.11|26.22|26.14|26.19|26.11|0
1744647670000|2025-04-14 16:21:10|26.22|26.14|26.17|26.09|26.24|26.16|26.17|26.09|2
1744647680000|2025-04-14 16:21:20|26.14|26.06|26.12|26.04|26.17|26.09|26.12|26.04|1
1744647690000|2025-04-14 16:21:30|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1744647700000|2025-04-14 16:21:40|26.04|25.96|26.02|25.94|26.07|25.99|26.02|25.94|0
1744647710000|2025-04-14 16:21:50|25.99|25.91|25.97|25.89|26.02|25.94|25.97|25.89|0
1744647720000|2025-04-14 16:22:00|25.99|25.91|26.02|25.94|26.02|25.94|25.97|25.89|9
1744647730000|2025-04-14 16:22:10|26.04|25.96|26.07|25.99|26.09|26.01|26.04|25.96|1
1744647740000|2025-04-14 16:22:20|26.04|25.96|26.02|25.94|26.07|25.99|26.02|25.94|0
1744647750000|2025-04-14 16:22:30|26.04|25.96|26.09|26.01|26.09|26.01|26.04|25.96|0
1744647760000|2025-04-14 16:22:40|26.07|25.99|26.07|25.99|26.09|26.01|26.07|25.99|0
1744647770000|2025-04-14 16:22:50|26.09|26.01|26.09|26.01|26.09|26.01|26.07|25.99|0
1744647780000|2025-04-14 16:23:00|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|0
1744647800000|2025-04-14 16:23:20|26.12|26.04|26.12|26.04|26.12|26.04|26.09|26.01|2
1744647810000|2025-04-14 16:23:30|26.14|26.06|26.17|26.09|26.17|26.09|26.12|26.04|1
1744647820000|2025-04-14 16:23:40|26.19|26.11|26.19|26.11|26.19|26.11|26.17|26.09|0
1744647830000|2025-04-14 16:23:50|26.22|26.14|26.22|26.14|26.24|26.16|26.19|26.11|1
1744647840000|2025-04-14 16:24:00|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1744647860000|2025-04-14 16:24:20|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|1
1744647870000|2025-04-14 16:24:30|26.24|26.16|26.22|26.14|26.24|26.16|26.19|26.11|1
1744647880000|2025-04-14 16:24:40|26.19|26.11|26.14|26.06|26.19|26.11|26.14|26.06|0
1744647890000|2025-04-14 16:24:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1744647900000|2025-04-14 16:25:00|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|0
1744647910000|2025-04-14 16:25:10|26.19|26.11|26.24|26.16|26.24|26.16|26.17|26.09|11
1744647940000|2025-04-14 16:25:40|26.22|26.14|26.22|26.14|26.22|26.14|26.19|26.11|2
1744647950000|2025-04-14 16:25:50|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1744647960000|2025-04-14 16:26:00|||||||||3
1744647980000|2025-04-14 16:26:20|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|4
1744648000000|2025-04-14 16:26:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|3
1744648010000|2025-04-14 16:26:50|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|1
1744648020000|2025-04-14 16:27:00|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|3
1744648030000|2025-04-14 16:27:10|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|2
1744648040000|2025-04-14 16:27:20|26.34|26.26|26.39|26.31|26.39|26.31|26.34|26.26|0
1744648070000|2025-04-14 16:27:50|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|0
1744648080000|2025-04-14 16:28:00|26.42|26.34|26.42|26.34|26.42|26.34|26.39|26.31|1
1744648090000|2025-04-14 16:28:10|26.37|26.29|26.32|26.24|26.37|26.29|26.32|26.24|18
1744648100000|2025-04-14 16:28:20|26.3|26.22|26.3|26.22|26.32|26.24|26.3|26.22|0
1744648110000|2025-04-14 16:28:30|26.32|26.24|26.32|26.24|26.32|26.24|26.3|26.22|0
1744648120000|2025-04-14 16:28:40|26.3|26.22|26.27|26.19|26.32|26.24|26.27|26.19|0
1744648130000|2025-04-14 16:28:50|26.3|26.22|26.34|26.26|26.34|26.26|26.27|26.19|0
1744648140000|2025-04-14 16:29:00|26.37|26.29|26.27|26.19|26.37|26.29|26.27|26.19|0
1744648150000|2025-04-14 16:29:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|3
1744648170000|2025-04-14 16:29:30|26.29|26.21|26.29|26.21|26.29|26.21|26.27|26.19|0
1744648180000|2025-04-14 16:29:40|26.25|26.17|26.29|26.21|26.29|26.21|26.25|26.17|1
1744648200000|2025-04-14 16:30:00|26.32|26.24|26.32|26.24|26.34|26.26|26.29|26.21|4
1744648210000|2025-04-14 16:30:10|26.29|26.21|26.32|26.24|26.32|26.24|26.29|26.21|0
1744648220000|2025-04-14 16:30:20|26.34|26.26|26.27|26.19|26.34|26.26|26.27|26.19|1
1744648230000|2025-04-14 16:30:30|26.29|26.21|26.34|26.26|26.34|26.26|26.27|26.19|3
1744648240000|2025-04-14 16:30:40|26.32|26.24|26.34|26.26|26.34|26.26|26.32|26.24|1
1744648250000|2025-04-14 16:30:50|26.32|26.24|26.29|26.21|26.32|26.24|26.29|26.21|2
1744648260000|2025-04-14 16:31:00|26.32|26.24|26.27|26.19|26.32|26.24|26.27|26.19|0
1744648270000|2025-04-14 16:31:10|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|0
1744648280000|2025-04-14 16:31:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|2
1744648290000|2025-04-14 16:31:30|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|30
1744648300000|2025-04-14 16:31:40|26.2|26.12|26.2|26.12|26.22|26.14|26.2|26.12|0
1744648310000|2025-04-14 16:31:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1744648320000|2025-04-14 16:32:00|26.15|26.07|26.12|26.04|26.15|26.07|26.12|26.04|0
1744648330000|2025-04-14 16:32:10|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1744648340000|2025-04-14 16:32:20|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1744648350000|2025-04-14 16:32:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1744648360000|2025-04-14 16:32:40|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1744648370000|2025-04-14 16:32:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1744648380000|2025-04-14 16:33:00|26.09|26.01|26.12|26.04|26.12|26.04|26.09|26.01|0
1744648390000|2025-04-14 16:33:10|26.14|26.06|26.12|26.04|26.14|26.06|26.09|26.01|1
1744648400000|2025-04-14 16:33:20|26.09|26.01|26.09|26.01|26.12|26.04|26.09|26.01|0
1744648410000|2025-04-14 16:33:30|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|3
1744648420000|2025-04-14 16:33:40|26.09|26.01|26.09|26.01|26.12|26.04|26.09|26.01|0
1744648440000|2025-04-14 16:34:00|26.12|26.04|26.07|25.99|26.12|26.04|26.04|25.96|18
1744648460000|2025-04-14 16:34:20|26.04|25.96|26.07|25.99|26.07|25.99|26.04|25.96|0
1744648470000|2025-04-14 16:34:30|26.04|25.96|26.04|25.96|26.07|25.99|26.04|25.96|0
1744648480000|2025-04-14 16:34:40|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|2
1744648490000|2025-04-14 16:34:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1744648500000|2025-04-14 16:35:00|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|2
1744648530000|2025-04-14 16:35:30|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|6
1744648540000|2025-04-14 16:35:40|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|0
1744648550000|2025-04-14 16:35:50|25.99|25.91|25.99|25.91|26.02|25.94|25.99|25.91|9
1744648560000|2025-04-14 16:36:00|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|6
1744648570000|2025-04-14 16:36:10|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|0
1744648580000|2025-04-14 16:36:20|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|1
1744648600000|2025-04-14 16:36:40|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|1
1744648610000|2025-04-14 16:36:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1744648620000|2025-04-14 16:37:00|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|1
1744648630000|2025-04-14 16:37:10|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|3
1744648640000|2025-04-14 16:37:20|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|0
1744648650000|2025-04-14 16:37:30|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|0
1744648660000|2025-04-14 16:37:40|25.99|25.91|25.99|25.91|26.02|25.94|25.99|25.91|0
1744648670000|2025-04-14 16:37:50|26.02|25.94|25.97|25.89|26.02|25.94|25.94|25.86|0
1744648680000|2025-04-14 16:38:00|25.94|25.86|25.94|25.86|25.97|25.89|25.94|25.86|0
1744648690000|2025-04-14 16:38:10|25.97|25.89|25.97|25.89|25.97|25.89|25.94|25.86|0
1744648710000|2025-04-14 16:38:30|25.94|25.86|25.97|25.89|25.97|25.89|25.92|25.84|3
1744648720000|2025-04-14 16:38:40|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|0
1744648730000|2025-04-14 16:38:50|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1744648750000|2025-04-14 16:39:10|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|2
1744648760000|2025-04-14 16:39:20|25.99|25.91|26.04|25.96|26.04|25.96|25.99|25.91|0
1744648800000|2025-04-14 16:40:00|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|3
1744648820000|2025-04-14 16:40:20|26.02|25.94|26.02|25.94|26.02|25.94|25.99|25.91|4
1744648830000|2025-04-14 16:40:30|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|0
1744648840000|2025-04-14 16:40:40|25.99|25.91|26.02|25.94|26.02|25.94|25.99|25.91|0
1744648860000|2025-04-14 16:41:00|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|0
1744648870000|2025-04-14 16:41:10|25.97|25.89|25.97|25.89|25.97|25.89|25.94|25.86|1
1744648880000|2025-04-14 16:41:20|25.99|25.91|25.97|25.89|25.99|25.91|25.97|25.89|0
1744648890000|2025-04-14 16:41:30|25.94|25.86|25.92|25.84|25.97|25.89|25.89|25.81|0
1744648900000|2025-04-14 16:41:40|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|0
1744648910000|2025-04-14 16:41:50|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|0
1744648920000|2025-04-14 16:42:00|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1744648930000|2025-04-14 16:42:10|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|0
1744648940000|2025-04-14 16:42:20|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|0
1744648950000|2025-04-14 16:42:30|25.92|25.84|25.99|25.91|25.99|25.91|25.89|25.81|0
1744648960000|2025-04-14 16:42:40|26.02|25.94|26.04|25.96|26.07|25.99|26.02|25.94|2
1744648970000|2025-04-14 16:42:50|26.02|25.94|26.07|25.99|26.07|25.99|26.02|25.94|4
1744648980000|2025-04-14 16:43:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1744648990000|2025-04-14 16:43:10|26.04|25.96|26.02|25.94|26.04|25.96|25.99|25.91|3
1744649000000|2025-04-14 16:43:20|25.99|25.91|25.94|25.86|25.99|25.91|25.94|25.86|0
1744649010000|2025-04-14 16:43:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1744649020000|2025-04-14 16:43:40|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1744649040000|2025-04-14 16:44:00|25.97|25.89|25.99|25.91|26.02|25.94|25.97|25.89|0
1744649050000|2025-04-14 16:44:10|26.02|25.94|26.02|25.94|26.04|25.96|26.02|25.94|0
1744649070000|2025-04-14 16:44:30|25.99|25.91|25.97|25.89|26.02|25.94|25.97|25.89|0
1744649080000|2025-04-14 16:44:40|25.94|25.86|25.94|25.86|25.97|25.89|25.94|25.86|0
1744649090000|2025-04-14 16:44:50|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1744649100000|2025-04-14 16:45:00|25.89|25.81|25.89|25.81|25.92|25.84|25.89|25.81|0
1744649120000|2025-04-14 16:45:20|25.87|25.79|25.87|25.79|25.87|25.79|25.84|25.76|1
1744649130000|2025-04-14 16:45:30|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|0
1744649140000|2025-04-14 16:45:40|25.84|25.76|25.87|25.79|25.87|25.79|25.84|25.76|0
1744649160000|2025-04-14 16:46:00|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|2
1744649170000|2025-04-14 16:46:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1744649190000|2025-04-14 16:46:30|25.97|25.89|25.94|25.86|25.97|25.89|25.94|25.86|0
1744649200000|2025-04-14 16:46:40|25.92|25.84|25.89|25.81|25.92|25.84|25.89|25.81|5
1744649210000|2025-04-14 16:46:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1744649230000|2025-04-14 16:47:10|25.84|25.76|25.84|25.76|25.84|25.76|25.82|25.74|37
1744649240000|2025-04-14 16:47:20|25.82|25.74|25.82|25.74|25.82|25.74|25.79|25.71|0
1744649250000|2025-04-14 16:47:30|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|0
1744649260000|2025-04-14 16:47:40|25.79|25.71|25.79|25.71|25.82|25.74|25.79|25.71|0
1744649270000|2025-04-14 16:47:50|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|0
1744649280000|2025-04-14 16:48:00|25.82|25.74|25.79|25.71|25.82|25.74|25.77|25.69|0
1744649290000|2025-04-14 16:48:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1744649300000|2025-04-14 16:48:20|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|0
1744649310000|2025-04-14 16:48:30|25.74|25.66|25.74|25.66|25.74|25.66|25.74|25.66|0
1744649320000|2025-04-14 16:48:40|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1744649330000|2025-04-14 16:48:50|25.79|25.71|25.82|25.74|25.82|25.74|25.79|25.71|0
1744649340000|2025-04-14 16:49:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1744649350000|2025-04-14 16:49:10|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|2
1744649360000|2025-04-14 16:49:20|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1744649380000|2025-04-14 16:49:40|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1744649390000|2025-04-14 16:49:50|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1744649400000|2025-04-14 16:50:00|||||||||9
1744649410000|2025-04-14 16:50:10|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|6
1744649420000|2025-04-14 16:50:20|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1744649430000|2025-04-14 16:50:30|||||||||1
1744649440000|2025-04-14 16:50:40|25.92|25.84|25.94|25.86|25.94|25.86|25.92|25.84|1
1744649450000|2025-04-14 16:50:50|25.96|25.88|25.99|25.91|25.99|25.91|25.96|25.88|0
1744649460000|2025-04-14 16:51:00|26.01|25.93|26.04|25.96|26.06|25.98|25.99|25.91|0
1744649470000|2025-04-14 16:51:10|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|0
1744649480000|2025-04-14 16:51:20|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1744649490000|2025-04-14 16:51:30|26.09|26.01|26.09|26.01|26.09|26.01|26.04|25.96|4
1744649500000|2025-04-14 16:51:40|26.06|25.98|26.06|25.98|26.09|26.01|26.04|25.96|0
1744649530000|2025-04-14 16:52:10|26.09|26.01|26.06|25.98|26.09|26.01|26.04|25.96|1
1744649550000|2025-04-14 16:52:30|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|0
1744649560000|2025-04-14 16:52:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1744649580000|2025-04-14 16:53:00|26.04|25.96|26.09|26.01|26.09|26.01|26.04|25.96|1
1744649600000|2025-04-14 16:53:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|1
1744649610000|2025-04-14 16:53:30|26.01|25.93|25.96|25.88|26.01|25.93|25.96|25.88|0
1744649620000|2025-04-14 16:53:40|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1744649630000|2025-04-14 16:53:50|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744649640000|2025-04-14 16:54:00|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1744649650000|2025-04-14 16:54:10|25.94|25.86|25.94|25.86|25.99|25.91|25.94|25.86|0
1744649660000|2025-04-14 16:54:20|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744649670000|2025-04-14 16:54:30|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|1
1744649680000|2025-04-14 16:54:40|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|0
1744649690000|2025-04-14 16:54:50|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|0
1744649700000|2025-04-14 16:55:00|25.81|25.73|25.79|25.71|25.81|25.73|25.79|25.71|58
1744649710000|2025-04-14 16:55:10|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|0
1744649720000|2025-04-14 16:55:20|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|1
1744649730000|2025-04-14 16:55:30|25.81|25.73|25.84|25.76|25.86|25.78|25.81|25.73|3
1744649740000|2025-04-14 16:55:40|25.86|25.78|25.89|25.81|25.91|25.83|25.86|25.78|7
1744649750000|2025-04-14 16:55:50|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|0
1744649760000|2025-04-14 16:56:00|25.89|25.81|25.96|25.88|25.96|25.88|25.89|25.81|0
1744649770000|2025-04-14 16:56:10|25.99|25.91|26.01|25.93|26.01|25.93|25.96|25.88|0
1744649780000|2025-04-14 16:56:20|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|0
1744649790000|2025-04-14 16:56:30|26.04|25.96|26.04|25.96|26.04|25.96|25.99|25.91|0
1744649800000|2025-04-14 16:56:40|26.06|25.98|26.06|25.98|26.06|25.98|26.04|25.96|6
1744649810000|2025-04-14 16:56:50|26.04|25.96|26.06|25.98|26.06|25.98|26.04|25.96|0
1744649820000|2025-04-14 16:57:00|26.04|25.96|26.09|26.01|26.09|26.01|26.04|25.96|0
1744649830000|2025-04-14 16:57:10|26.11|26.03|26.06|25.98|26.11|26.03|26.06|25.98|0
1744649840000|2025-04-14 16:57:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1744649850000|2025-04-14 16:57:30|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1744649860000|2025-04-14 16:57:40|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1744649870000|2025-04-14 16:57:50|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1744649880000|2025-04-14 16:58:00|26.06|25.98|26.11|26.03|26.11|26.03|26.06|25.98|0
1744649890000|2025-04-14 16:58:10|26.09|26.01|26.14|26.06|26.14|26.06|26.09|26.01|0
1744649910000|2025-04-14 16:58:30|||||||||25
1744649920000|2025-04-14 16:58:40|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1744649930000|2025-04-14 16:58:50|26.19|26.11|26.16|26.08|26.19|26.11|26.16|26.08|0
1744649940000|2025-04-14 16:59:00|26.14|26.06|26.14|26.06|26.16|26.08|26.14|26.06|0
1744649950000|2025-04-14 16:59:10|26.16|26.08|26.19|26.11|26.19|26.11|26.14|26.06|0
1744649960000|2025-04-14 16:59:20|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1744649980000|2025-04-14 16:59:40|26.14|26.06|26.16|26.08|26.19|26.11|26.14|26.06|0
1744650000000|2025-04-14 17:00:00|26.19|26.11|25.59|25.51|26.21|26.13|25.59|25.51|20
1744650010000|2025-04-14 17:00:10|25.61|25.53|25.79|25.71|25.79|25.71|25.61|25.53|10
1744650020000|2025-04-14 17:00:20|25.81|25.73|25.71|25.63|25.91|25.83|25.66|25.58|17
1744650030000|2025-04-14 17:00:30|25.61|25.53|25.81|25.73|25.84|25.76|25.61|25.53|27
1744650040000|2025-04-14 17:00:40|25.84|25.76|25.81|25.73|25.86|25.78|25.74|25.66|2
1744650050000|2025-04-14 17:00:50|25.84|25.76|25.81|25.73|25.86|25.78|25.81|25.73|0
1744650060000|2025-04-14 17:01:00|25.79|25.71|25.84|25.76|25.86|25.78|25.79|25.71|0
1744650070000|2025-04-14 17:01:10|25.81|25.73|25.86|25.78|25.91|25.83|25.81|25.73|0
1744650080000|2025-04-14 17:01:20|25.84|25.76|25.81|25.73|25.86|25.78|25.79|25.71|1
1744650090000|2025-04-14 17:01:30|25.79|25.71|25.81|25.73|25.81|25.73|25.74|25.66|0
1744650100000|2025-04-14 17:01:40|25.79|25.71|25.76|25.68|25.81|25.73|25.71|25.63|0
1744650110000|2025-04-14 17:01:50|25.74|25.66|25.76|25.68|25.81|25.73|25.74|25.66|0
1744650120000|2025-04-14 17:02:00|25.87|25.62|25.76|25.68|25.87|25.68|25.74|25.62|0
1744650130000|2025-04-14 17:02:10|25.74|25.66|25.74|25.66|25.76|25.68|25.74|25.66|0
1744650140000|2025-04-14 17:02:20|25.76|25.68|25.79|25.71|25.81|25.73|25.76|25.68|0
1744650150000|2025-04-14 17:02:30|25.76|25.68|25.86|25.78|25.86|25.78|25.76|25.68|0
1744650160000|2025-04-14 17:02:40|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1744650170000|2025-04-14 17:02:50|25.84|25.76|25.81|25.73|25.86|25.78|25.81|25.73|0
1744650180000|2025-04-14 17:03:00|25.79|25.71|25.86|25.78|25.86|25.78|25.79|25.71|0
1744650190000|2025-04-14 17:03:10|25.89|25.81|25.91|25.83|25.91|25.83|25.86|25.78|0
1744650200000|2025-04-14 17:03:20|25.94|25.86|25.91|25.83|25.94|25.86|25.91|25.83|0
1744650210000|2025-04-14 17:03:30|25.96|25.88|25.94|25.86|25.96|25.88|25.91|25.83|0
1744650220000|2025-04-14 17:03:40|25.96|25.88|25.96|25.88|25.96|25.88|25.91|25.83|0
1744650230000|2025-04-14 17:03:50|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650240000|2025-04-14 17:04:00|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|0
1744650250000|2025-04-14 17:04:10|26.02|25.77|25.96|25.88|26.02|25.88|25.96|25.77|0
1744650260000|2025-04-14 17:04:20|25.94|25.86|25.91|25.83|25.96|25.88|25.91|25.83|0
1744650270000|2025-04-14 17:04:30|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1744650280000|2025-04-14 17:04:40|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650290000|2025-04-14 17:04:50|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1744650300000|2025-04-14 17:05:00|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|2
1744650310000|2025-04-14 17:05:10|25.94|25.86|25.89|25.81|25.96|25.88|25.89|25.81|0
1744650320000|2025-04-14 17:05:20|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|5
1744650330000|2025-04-14 17:05:30|25.86|25.78|25.86|25.78|25.86|25.78|25.84|25.76|0
1744650340000|2025-04-14 17:05:40|25.89|25.81|25.89|25.81|25.89|25.81|25.86|25.78|0
1744650350000|2025-04-14 17:05:50|25.91|25.83|25.96|25.88|25.99|25.91|25.91|25.83|3
1744650360000|2025-04-14 17:06:00|25.99|25.91|25.96|25.88|25.99|25.91|25.96|25.88|0
1744650370000|2025-04-14 17:06:10|25.99|25.91|25.99|25.91|25.99|25.91|25.96|25.88|0
1744650380000|2025-04-14 17:06:20|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|0
1744650390000|2025-04-14 17:06:30|25.99|25.91|25.94|25.86|26.01|25.93|25.94|25.86|0
1744650400000|2025-04-14 17:06:40|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650420000|2025-04-14 17:07:00|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650430000|2025-04-14 17:07:10|25.96|25.88|25.99|25.91|25.99|25.91|25.94|25.86|0
1744650440000|2025-04-14 17:07:20|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1744650450000|2025-04-14 17:07:30|26.04|25.96|26.01|25.93|26.04|25.96|26.01|25.93|0
1744650460000|2025-04-14 17:07:40|26.04|25.96|25.99|25.91|26.04|25.96|25.96|25.88|0
1744650470000|2025-04-14 17:07:50|25.96|25.88|26.01|25.93|26.01|25.93|25.96|25.88|0
1744650480000|2025-04-14 17:08:00|26.04|25.96|26.09|26.01|26.09|26.01|26.04|25.96|1
1744650490000|2025-04-14 17:08:10|26.06|25.98|26.01|25.93|26.06|25.98|25.99|25.91|4
1744650500000|2025-04-14 17:08:20|26.04|25.96|26.04|25.96|26.06|25.98|26.04|25.96|0
1744650510000|2025-04-14 17:08:30|26.01|25.93|25.96|25.88|26.01|25.93|25.94|25.86|2
1744650520000|2025-04-14 17:08:40|25.94|25.86|25.99|25.91|25.99|25.91|25.94|25.86|0
1744650530000|2025-04-14 17:08:50|25.96|25.88|26.04|25.96|26.04|25.96|25.96|25.88|0
1744650540000|2025-04-14 17:09:00|26.01|25.93|25.99|25.91|26.04|25.96|25.99|25.91|0
1744650550000|2025-04-14 17:09:10|26.01|25.93|26.01|25.93|26.01|25.93|25.99|25.91|0
1744650560000|2025-04-14 17:09:20|25.99|25.91|25.96|25.88|26.01|25.93|25.94|25.86|0
1744650570000|2025-04-14 17:09:30|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650580000|2025-04-14 17:09:40|25.96|25.88|25.96|25.88|25.96|25.88|25.94|25.86|0
1744650590000|2025-04-14 17:09:50|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1744650600000|2025-04-14 17:10:00|25.96|25.88|25.89|25.81|25.96|25.88|25.86|25.78|6
1744650610000|2025-04-14 17:10:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|0
1744650620000|2025-04-14 17:10:20|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1744650630000|2025-04-14 17:10:30|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650640000|2025-04-14 17:10:40|25.96|25.88|25.94|25.86|25.99|25.91|25.94|25.86|0
1744650650000|2025-04-14 17:10:50|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650660000|2025-04-14 17:11:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|0
1744650670000|2025-04-14 17:11:10|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650680000|2025-04-14 17:11:20|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|0
1744650690000|2025-04-14 17:11:30|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|0
1744650700000|2025-04-14 17:11:40|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|0
1744650710000|2025-04-14 17:11:50|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|0
1744650720000|2025-04-14 17:12:00|25.89|25.81|25.96|25.88|25.96|25.88|25.89|25.81|5
1744650730000|2025-04-14 17:12:10|25.94|25.86|25.91|25.83|25.96|25.88|25.91|25.83|2
1744650740000|2025-04-14 17:12:20|25.89|25.81|25.89|25.81|25.91|25.83|25.89|25.81|0
1744650750000|2025-04-14 17:12:30|25.91|25.83|25.91|25.83|25.91|25.83|25.89|25.81|0
1744650760000|2025-04-14 17:12:40|25.89|25.81|25.86|25.78|25.89|25.81|25.84|25.76|0
1744650770000|2025-04-14 17:12:50|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1744650780000|2025-04-14 17:13:00|25.84|25.76|25.81|25.73|25.84|25.76|25.81|25.73|0
1744650790000|2025-04-14 17:13:10|25.84|25.76|25.81|25.73|25.86|25.78|25.81|25.73|3
1744650800000|2025-04-14 17:13:20|25.84|25.76|25.79|25.71|25.84|25.76|25.79|25.71|1
1744650810000|2025-04-14 17:13:30|25.81|25.73|25.81|25.73|25.84|25.76|25.79|25.71|0
1744650820000|2025-04-14 17:13:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|7
1744650830000|2025-04-14 17:13:50|25.76|25.68|25.74|25.66|25.76|25.68|25.74|25.66|0
1744650840000|2025-04-14 17:14:00|25.76|25.68|25.86|25.78|25.86|25.78|25.76|25.68|2
1744650850000|2025-04-14 17:14:10|25.84|25.76|25.84|25.76|25.86|25.78|25.84|25.76|0
1744650860000|2025-04-14 17:14:20|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|0
1744650870000|2025-04-14 17:14:30|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|2
1744650880000|2025-04-14 17:14:40|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|0
1744650890000|2025-04-14 17:14:50|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1744650900000|2025-04-14 17:15:00|25.84|25.76|25.86|25.78|25.86|25.78|25.84|25.76|0
1744650910000|2025-04-14 17:15:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1744650960000|2025-04-14 17:16:00|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|0
1744650970000|2025-04-14 17:16:10|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|0
1744650980000|2025-04-14 17:16:20|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|0
1744650990000|2025-04-14 17:16:30|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|9
1744651000000|2025-04-14 17:16:40|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|2
1744651010000|2025-04-14 17:16:50|25.94|25.86|25.96|25.88|25.96|25.88|25.94|25.86|1
1744651030000|2025-04-14 17:17:10|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1744651040000|2025-04-14 17:17:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|3
1744651050000|2025-04-14 17:17:30|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|0
1744651060000|2025-04-14 17:17:40|25.89|25.81|25.91|25.83|25.91|25.83|25.89|25.81|0
1744651070000|2025-04-14 17:17:50|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1744651080000|2025-04-14 17:18:00|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|0
1744651100000|2025-04-14 17:18:20|25.84|25.76|25.81|25.73|25.86|25.78|25.79|25.71|4
1744651110000|2025-04-14 17:18:30|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|0
1744651130000|2025-04-14 17:18:50|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|0
1744651140000|2025-04-14 17:19:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1744651160000|2025-04-14 17:19:20|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|0
1744651170000|2025-04-14 17:19:30|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|0
1744651190000|2025-04-14 17:19:50|25.74|25.66|25.71|25.63|25.74|25.66|25.71|25.63|0
1744651200000|2025-04-14 17:20:00|||||||||2
1744651220000|2025-04-14 17:20:20|25.69|25.61|25.71|25.63|25.74|25.66|25.69|25.61|0
1744651230000|2025-04-14 17:20:30|25.69|25.61|25.69|25.61|25.71|25.63|25.69|25.61|0
1744651240000|2025-04-14 17:20:40|25.71|25.63|25.71|25.63|25.71|25.63|25.69|25.61|0
1744651250000|2025-04-14 17:20:50|25.69|25.61|25.69|25.61|25.71|25.63|25.69|25.61|0
1744651260000|2025-04-14 17:21:00|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|0
1744651270000|2025-04-14 17:21:10|25.64|25.56|25.61|25.53|25.66|25.58|25.61|25.53|0
1744651280000|2025-04-14 17:21:20|25.59|25.51|25.61|25.53|25.64|25.56|25.59|25.51|0
1744651290000|2025-04-14 17:21:30|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1744651300000|2025-04-14 17:21:40|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|0
1744651310000|2025-04-14 17:21:50|25.59|25.51|25.59|25.51|25.61|25.53|25.59|25.51|0
1744651320000|2025-04-14 17:22:00|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1744651340000|2025-04-14 17:22:20|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1744651360000|2025-04-14 17:22:40|25.61|25.53|25.61|25.53|25.61|25.53|25.61|25.53|0
1744651370000|2025-04-14 17:22:50|25.64|25.56|25.59|25.51|25.64|25.56|25.59|25.51|0
1744651380000|2025-04-14 17:23:00|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|0
1744651390000|2025-04-14 17:23:10|25.56|25.48|25.56|25.48|25.56|25.48|25.56|25.48|1
1744651410000|2025-04-14 17:23:30|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1744651440000|2025-04-14 17:24:00|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|2
1744651450000|2025-04-14 17:24:10|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|0
1744651460000|2025-04-14 17:24:20|25.54|25.46|25.54|25.46|25.56|25.48|25.54|25.46|0
1744651470000|2025-04-14 17:24:30|25.51|25.43|25.51|25.43|25.54|25.46|25.51|25.43|0
1744651500000|2025-04-14 17:25:00|||||||||2
1744651510000|2025-04-14 17:25:10|25.54|25.46|25.54|25.46|25.56|25.48|25.51|25.43|0
1744651520000|2025-04-14 17:25:20|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|0
1744651530000|2025-04-14 17:25:30|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|0
1744651540000|2025-04-14 17:25:40|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|0
1744651560000|2025-04-14 17:26:00|25.54|25.46|25.51|25.43|25.54|25.46|25.49|25.41|0
1744651570000|2025-04-14 17:26:10|25.49|25.41|25.46|25.38|25.51|25.43|25.44|25.36|0
1744651580000|2025-04-14 17:26:20|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|0
1744651590000|2025-04-14 17:26:30|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|0
1744651610000|2025-04-14 17:26:50|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|0
1744651620000|2025-04-14 17:27:00|25.44|25.36|25.44|25.36|25.46|25.38|25.44|25.36|0
1744651630000|2025-04-14 17:27:10|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|0
1744651640000|2025-04-14 17:27:20|25.49|25.41|25.54|25.46|25.54|25.46|25.49|25.41|0
1744651650000|2025-04-14 17:27:30|25.51|25.43|25.51|25.43|25.54|25.46|25.51|25.43|0
1744651660000|2025-04-14 17:27:40|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|0
1744651670000|2025-04-14 17:27:50|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|0
1744651680000|2025-04-14 17:28:00|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|0
1744651690000|2025-04-14 17:28:10|25.53|25.45|25.51|25.43|25.54|25.46|25.51|25.43|0
1744651700000|2025-04-14 17:28:20|25.54|25.46|25.54|25.46|25.54|25.46|25.51|25.43|0
1744651710000|2025-04-14 17:28:30|25.51|25.43|25.54|25.46|25.54|25.46|25.51|25.43|0
1744651720000|2025-04-14 17:28:40|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|0
1744651740000|2025-04-14 17:29:00|25.54|25.46|25.51|25.43|25.54|25.46|25.51|25.43|0
1744651750000|2025-04-14 17:29:10|25.53|25.45|25.56|25.48|25.56|25.48|25.51|25.43|5
1744651760000|2025-04-14 17:29:20|25.59|25.51|25.61|25.53|25.61|25.53|25.59|25.51|1
1744651770000|2025-04-14 17:29:30|25.59|25.51|25.54|25.46|25.61|25.53|25.54|25.46|2
1744651780000|2025-04-14 17:29:40|25.56|25.48|25.56|25.48|25.59|25.51|25.51|25.43|1
1744651790000|2025-04-14 17:29:50|25.54|25.46|25.56|25.48|25.56|25.48|25.54|25.46|0
1744651800000|2025-04-14 17:30:00|25.61|25.53|25.56|25.48|25.61|25.53|25.51|25.43|19
1744651810000|2025-04-14 17:30:10|25.54|25.46|25.54|25.46|25.56|25.48|25.54|25.46|0
1744651820000|2025-04-14 17:30:20|25.51|25.43|25.51|25.43|25.51|25.43|25.49|25.41|0
1744651830000|2025-04-14 17:30:30|25.49|25.41|25.49|25.41|25.51|25.43|25.49|25.41|0
1744651840000|2025-04-14 17:30:40|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1744651850000|2025-04-14 17:30:50|25.51|25.43|25.49|25.41|25.51|25.43|25.46|25.38|0
1744651860000|2025-04-14 17:31:00|25.51|25.43|25.54|25.46|25.54|25.46|25.49|25.41|0
1744651870000|2025-04-14 17:31:10|25.51|25.43|25.54|25.46|25.56|25.48|25.51|25.43|0
1744651880000|2025-04-14 17:31:20|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1744651890000|2025-04-14 17:31:30|25.56|25.48|25.56|25.48|25.56|25.48|25.54|25.46|0
1744651900000|2025-04-14 17:31:40|25.59|25.51|25.59|25.51|25.59|25.51|25.59|25.51|0
1744651930000|2025-04-14 17:32:10|25.56|25.48|25.49|25.41|25.56|25.48|25.49|25.41|0
1744651940000|2025-04-14 17:32:20|25.51|25.43|25.49|25.41|25.51|25.43|25.49|25.41|0
1744651950000|2025-04-14 17:32:30|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|1
1744651960000|2025-04-14 17:32:40|25.44|25.36|25.41|25.33|25.46|25.38|25.39|25.31|0
1744651980000|2025-04-14 17:33:00|25.44|25.36|25.36|25.28|25.46|25.38|25.36|25.28|9
1744651990000|2025-04-14 17:33:10|25.34|25.26|25.31|25.23|25.36|25.28|25.29|25.21|0
1744652000000|2025-04-14 17:33:20|25.34|25.26|25.31|25.23|25.34|25.26|25.29|25.21|3
1744652010000|2025-04-14 17:33:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744652020000|2025-04-14 17:33:40|25.29|25.21|25.24|25.16|25.29|25.21|25.24|25.16|12
1744652030000|2025-04-14 17:33:50|25.26|25.18|25.26|25.18|25.29|25.21|25.24|25.16|0
1744652040000|2025-04-14 17:34:00|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|0
1744652050000|2025-04-14 17:34:10|25.24|25.16|25.26|25.18|25.29|25.21|25.24|25.16|0
1744652060000|2025-04-14 17:34:20|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1744652070000|2025-04-14 17:34:30|25.34|25.26|25.31|25.23|25.36|25.28|25.31|25.23|0
1744652080000|2025-04-14 17:34:40|25.34|25.26|25.31|25.23|25.34|25.26|25.31|25.23|0
1744652090000|2025-04-14 17:34:50|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1744652100000|2025-04-14 17:35:00|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|2
1744652110000|2025-04-14 17:35:10|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1744652120000|2025-04-14 17:35:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744652130000|2025-04-14 17:35:30|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744652150000|2025-04-14 17:35:50|25.29|25.21|25.26|25.18|25.31|25.23|25.24|25.16|0
1744652160000|2025-04-14 17:36:00|25.29|25.21|25.26|25.18|25.29|25.21|25.24|25.16|0
1744652170000|2025-04-14 17:36:10|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1744652180000|2025-04-14 17:36:20|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1744652190000|2025-04-14 17:36:30|25.26|25.18|25.21|25.13|25.26|25.18|25.21|25.13|1
1744652200000|2025-04-14 17:36:40|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744652210000|2025-04-14 17:36:50|25.26|25.18|25.26|25.18|25.29|25.21|25.24|25.16|21
1744652220000|2025-04-14 17:37:00|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|0
1744652230000|2025-04-14 17:37:10|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1744652240000|2025-04-14 17:37:20|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1744652260000|2025-04-14 17:37:40|25.24|25.16|25.21|25.13|25.26|25.18|25.19|25.11|0
1744652270000|2025-04-14 17:37:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744652280000|2025-04-14 17:38:00|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1744652290000|2025-04-14 17:38:10|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1744652300000|2025-04-14 17:38:20|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1744652310000|2025-04-14 17:38:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744652320000|2025-04-14 17:38:40|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1744652330000|2025-04-14 17:38:50|25.29|25.21|25.29|25.21|25.29|25.21|25.26|25.18|0
1744652340000|2025-04-14 17:39:00|25.31|25.23|25.31|25.23|25.31|25.23|25.26|25.18|0
1744652350000|2025-04-14 17:39:10|25.29|25.21|25.26|25.18|25.29|25.21|25.26|25.18|0
1744652360000|2025-04-14 17:39:20|25.31|25.23|25.26|25.18|25.31|25.23|25.26|25.18|0
1744652370000|2025-04-14 17:39:30|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1744652380000|2025-04-14 17:39:40|25.29|25.21|25.26|25.18|25.29|25.21|25.24|25.16|0
1744652390000|2025-04-14 17:39:50|25.24|25.16|25.21|25.13|25.26|25.18|25.21|25.13|0
1744652400000|2025-04-14 17:40:00|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|2
1744652410000|2025-04-14 17:40:10|25.29|25.21|25.29|25.21|25.29|25.21|25.26|25.18|0
1744652420000|2025-04-14 17:40:20|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|2
1744652440000|2025-04-14 17:40:40|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|0
1744652450000|2025-04-14 17:40:50|25.31|25.23|25.31|25.23|25.31|25.23|25.29|25.21|0
1744652460000|2025-04-14 17:41:00|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1744652470000|2025-04-14 17:41:10|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744652480000|2025-04-14 17:41:20|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1744652490000|2025-04-14 17:41:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1744652510000|2025-04-14 17:41:50|25.29|25.21|25.26|25.18|25.29|25.21|25.24|25.16|10
1744652520000|2025-04-14 17:42:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744652530000|2025-04-14 17:42:10|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1744652540000|2025-04-14 17:42:20|25.29|25.21|25.29|25.21|25.29|25.21|25.29|25.21|0
1744652550000|2025-04-14 17:42:30|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1744652560000|2025-04-14 17:42:40|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1744652570000|2025-04-14 17:42:50|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1744652580000|2025-04-14 17:43:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1744652600000|2025-04-14 17:43:20|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1744652610000|2025-04-14 17:43:30|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1744652620000|2025-04-14 17:43:40|25.29|25.21|25.31|25.23|25.31|25.23|25.29|25.21|0
1744652640000|2025-04-14 17:44:00|25.36|25.28|25.36|25.28|25.39|25.31|25.36|25.28|9
1744652650000|2025-04-14 17:44:10|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|9
1744652670000|2025-04-14 17:44:30|25.46|25.38|25.46|25.38|25.49|25.41|25.46|25.38|2
1744652690000|2025-04-14 17:44:50|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1744652700000|2025-04-14 17:45:00|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|1
1744652710000|2025-04-14 17:45:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1744652720000|2025-04-14 17:45:20|25.41|25.33|25.44|25.36|25.44|25.36|25.41|25.33|15
1744652740000|2025-04-14 17:45:40|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|2
1744652750000|2025-04-14 17:45:50|25.39|25.31|25.34|25.26|25.39|25.31|25.34|25.26|5
1744652760000|2025-04-14 17:46:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1744652770000|2025-04-14 17:46:10|25.34|25.26|25.39|25.31|25.41|25.33|25.34|25.26|0
1744652780000|2025-04-14 17:46:20|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1744652790000|2025-04-14 17:46:30|25.39|25.31|25.41|25.33|25.41|25.33|25.39|25.31|0
1744652800000|2025-04-14 17:46:40|25.39|25.31|25.39|25.31|25.41|25.33|25.39|25.31|0
1744652810000|2025-04-14 17:46:50|25.41|25.33|25.41|25.33|25.44|25.36|25.41|25.33|0
1744652820000|2025-04-14 17:47:00|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|15
1744652840000|2025-04-14 17:47:20|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1744652860000|2025-04-14 17:47:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|2
1744652870000|2025-04-14 17:47:50|25.49|25.41|25.44|25.36|25.49|25.41|25.44|25.36|0
1744652880000|2025-04-14 17:48:00|25.46|25.38|25.46|25.38|25.46|25.38|25.44|25.36|15
1744652890000|2025-04-14 17:48:10|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1744652910000|2025-04-14 17:48:30|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|1
1744652920000|2025-04-14 17:48:40|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|0
1744652930000|2025-04-14 17:48:50|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1744652940000|2025-04-14 17:49:00|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1744652950000|2025-04-14 17:49:10|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1744652960000|2025-04-14 17:49:20|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|3
1744652970000|2025-04-14 17:49:30|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744652980000|2025-04-14 17:49:40|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1744652990000|2025-04-14 17:49:50|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1744653000000|2025-04-14 17:50:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744653010000|2025-04-14 17:50:10|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1744653020000|2025-04-14 17:50:20|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1744653030000|2025-04-14 17:50:30|25.34|25.26|25.34|25.26|25.36|25.28|25.34|25.26|0
1744653040000|2025-04-14 17:50:40|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1744653050000|2025-04-14 17:50:50|25.39|25.31|25.34|25.26|25.39|25.31|25.34|25.26|0
1744653060000|2025-04-14 17:51:00|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1744653080000|2025-04-14 17:51:20|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1744653090000|2025-04-14 17:51:30|25.36|25.28|25.36|25.28|25.36|25.28|25.34|25.26|0
1744653100000|2025-04-14 17:51:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744653130000|2025-04-14 17:52:10|25.29|25.21|25.29|25.21|25.31|25.23|25.29|25.21|1
1744653140000|2025-04-14 17:52:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1744653150000|2025-04-14 17:52:30|25.24|25.16|25.26|25.18|25.26|25.18|25.24|25.16|0
1744653160000|2025-04-14 17:52:40|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1744653170000|2025-04-14 17:52:50|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1744653180000|2025-04-14 17:53:00|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744653190000|2025-04-14 17:53:10|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|1
1744653200000|2025-04-14 17:53:20|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1744653210000|2025-04-14 17:53:30|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1744653220000|2025-04-14 17:53:40|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|0
1744653230000|2025-04-14 17:53:50|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653240000|2025-04-14 17:54:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653250000|2025-04-14 17:54:10|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1744653260000|2025-04-14 17:54:20|25.16|25.08|25.19|25.11|25.21|25.13|25.16|25.08|0
1744653270000|2025-04-14 17:54:30|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1744653280000|2025-04-14 17:54:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1744653290000|2025-04-14 17:54:50|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1744653300000|2025-04-14 17:55:00|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|1
1744653320000|2025-04-14 17:55:20|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1744653330000|2025-04-14 17:55:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744653340000|2025-04-14 17:55:40|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653350000|2025-04-14 17:55:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744653370000|2025-04-14 17:56:10|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1744653380000|2025-04-14 17:56:20|25.21|25.13|25.21|25.13|25.21|25.13|25.19|25.11|0
1744653390000|2025-04-14 17:56:30|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|0
1744653400000|2025-04-14 17:56:40|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1744653410000|2025-04-14 17:56:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1744653420000|2025-04-14 17:57:00|25.19|25.11|25.19|25.11|25.21|25.13|25.19|25.11|0
1744653430000|2025-04-14 17:57:10|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|3
1744653440000|2025-04-14 17:57:20|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653460000|2025-04-14 17:57:40|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653480000|2025-04-14 17:58:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653490000|2025-04-14 17:58:10|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653500000|2025-04-14 17:58:20|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653510000|2025-04-14 17:58:30|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|2
1744653520000|2025-04-14 17:58:40|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1744653540000|2025-04-14 17:59:00|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653550000|2025-04-14 17:59:10|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653560000|2025-04-14 17:59:20|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1744653570000|2025-04-14 17:59:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1744653580000|2025-04-14 17:59:40|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653590000|2025-04-14 17:59:50|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744653600000|2025-04-14 18:00:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|1
1744653610000|2025-04-14 18:00:10|25.14|25.06|25.16|25.08|25.19|25.11|25.14|25.06|0
1744653620000|2025-04-14 18:00:20|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1744653630000|2025-04-14 18:00:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1744653660000|2025-04-14 18:01:00|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|4
1744653670000|2025-04-14 18:01:10|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|0
1744653680000|2025-04-14 18:01:20|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|0
1744653690000|2025-04-14 18:01:30|25.11|25.03|25.11|25.03|25.11|25.03|25.09|25.01|0
1744653700000|2025-04-14 18:01:40|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|9
1744653710000|2025-04-14 18:01:50|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|48
1744653750000|2025-04-14 18:02:30|||||||||10
1744653760000|2025-04-14 18:02:40|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|1
1744653770000|2025-04-14 18:02:50|25.04|24.96|25.06|24.98|25.06|24.98|25.04|24.96|0
1744653780000|2025-04-14 18:03:00|25.09|25.01|25.06|24.98|25.09|25.01|25.04|24.96|10
1744653790000|2025-04-14 18:03:10|25.04|24.96|25.06|24.98|25.09|25.01|25.04|24.96|0
1744653800000|2025-04-14 18:03:20|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1744653810000|2025-04-14 18:03:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744653820000|2025-04-14 18:03:40|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1744653830000|2025-04-14 18:03:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1744653850000|2025-04-14 18:04:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744653860000|2025-04-14 18:04:20|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1744653890000|2025-04-14 18:04:50|25.06|24.98|25.06|24.98|25.06|24.98|25.04|24.96|0
1744653900000|2025-04-14 18:05:00|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1744653910000|2025-04-14 18:05:10|25.06|24.98|25.09|25.01|25.09|25.01|25.04|24.96|0
1744653920000|2025-04-14 18:05:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744653930000|2025-04-14 18:05:30|25.09|25.01|25.09|25.01|25.09|25.01|25.04|24.96|6
1744653950000|2025-04-14 18:05:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744653960000|2025-04-14 18:06:00|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1744653970000|2025-04-14 18:06:10|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1744654020000|2025-04-14 18:07:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1744654030000|2025-04-14 18:07:10|25.09|25.01|25.06|24.98|25.09|25.01|25.06|24.98|0
1744654180000|2025-04-14 18:09:40|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1744654260000|2025-04-14 18:11:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1744654280000|2025-04-14 18:11:20|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744654300000|2025-04-14 18:11:40|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1744654310000|2025-04-14 18:11:50|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1744654350000|2025-04-14 18:12:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744654370000|2025-04-14 18:12:50|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744654380000|2025-04-14 18:13:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744654390000|2025-04-14 18:13:10|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|3
1744654400000|2025-04-14 18:13:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|4
1744654410000|2025-04-14 18:13:30|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744654430000|2025-04-14 18:13:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744654440000|2025-04-14 18:14:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744654450000|2025-04-14 18:14:10|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744654470000|2025-04-14 18:14:30|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|0
1744654490000|2025-04-14 18:14:50|25.14|25.06|25.14|25.06|25.14|25.06|25.11|25.03|0
1744654500000|2025-04-14 18:15:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744654530000|2025-04-14 18:15:30|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744654540000|2025-04-14 18:15:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744654550000|2025-04-14 18:15:50|25.16|25.08|25.16|25.08|25.19|25.11|25.16|25.08|0
1744654560000|2025-04-14 18:16:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744654570000|2025-04-14 18:16:10|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1744654580000|2025-04-14 18:16:20|25.16|25.08|25.16|25.08|25.16|25.08|25.14|25.06|0
1744654590000|2025-04-14 18:16:30|25.19|25.11|25.16|25.08|25.19|25.11|25.14|25.06|7
1744654600000|2025-04-14 18:16:40|25.14|25.06|25.11|25.03|25.14|25.06|25.09|25.01|16
1744654610000|2025-04-14 18:16:50|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|0
1744654630000|2025-04-14 18:17:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|1
1744654660000|2025-04-14 18:17:40|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1744654700000|2025-04-14 18:18:20|25.06|24.98|25.04|24.96|25.06|24.98|25.04|24.96|0
1744654710000|2025-04-14 18:18:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1744654730000|2025-04-14 18:18:50|25.06|24.98|25.06|24.98|25.06|24.98|25.03|24.95|0
1744654740000|2025-04-14 18:19:00|25.03|24.95|25.06|24.98|25.06|24.98|25.03|24.95|0
1744654750000|2025-04-14 18:19:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1744654760000|2025-04-14 18:19:20|25.06|24.98|25.06|24.98|25.06|24.98|25.03|24.95|0
1744654770000|2025-04-14 18:19:30|25.08|25|25.11|25.03|25.11|25.03|25.08|25|0
1744654780000|2025-04-14 18:19:40|25.08|25|25.03|24.95|25.08|25|25.03|24.95|0
1744654790000|2025-04-14 18:19:50|25.06|24.98|25.01|24.93|25.06|24.98|25.01|24.93|1
1744654800000|2025-04-14 18:20:00|||||||||1
1744654820000|2025-04-14 18:20:20|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|0
1744654830000|2025-04-14 18:20:30|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744654840000|2025-04-14 18:20:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1744654870000|2025-04-14 18:21:10|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|0
1744654880000|2025-04-14 18:21:20|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|0
1744654890000|2025-04-14 18:21:30|24.98|24.9|25.01|24.93|25.01|24.93|24.98|24.9|0
1744654900000|2025-04-14 18:21:40|24.98|24.9|24.98|24.9|25.01|24.93|24.98|24.9|0
1744654930000|2025-04-14 18:22:10|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|0
1744654950000|2025-04-14 18:22:30|24.96|24.88|24.96|24.88|24.96|24.88|24.93|24.85|10
1744654960000|2025-04-14 18:22:40|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744654970000|2025-04-14 18:22:50|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744654980000|2025-04-14 18:23:00|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744654990000|2025-04-14 18:23:10|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|20
1744655010000|2025-04-14 18:23:30|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|10
1744655030000|2025-04-14 18:23:50|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|10
1744655070000|2025-04-14 18:24:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|1
1744655150000|2025-04-14 18:25:50|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655160000|2025-04-14 18:26:00|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1744655170000|2025-04-14 18:26:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655190000|2025-04-14 18:26:30|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1744655240000|2025-04-14 18:27:20|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655280000|2025-04-14 18:28:00|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|0
1744655290000|2025-04-14 18:28:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1744655300000|2025-04-14 18:28:20|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|1
1744655310000|2025-04-14 18:28:30|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|0
1744655340000|2025-04-14 18:29:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|1
1744655350000|2025-04-14 18:29:10|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|0
1744655360000|2025-04-14 18:29:20|24.96|24.88|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655370000|2025-04-14 18:29:30|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655390000|2025-04-14 18:29:50|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655400000|2025-04-14 18:30:00|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655410000|2025-04-14 18:30:10|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655420000|2025-04-14 18:30:20|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655430000|2025-04-14 18:30:30|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744655440000|2025-04-14 18:30:40|24.93|24.85|24.93|24.85|24.96|24.88|24.93|24.85|3
1744655450000|2025-04-14 18:30:50|||||||||2
1744655530000|2025-04-14 18:32:10|24.91|24.83|24.91|24.83|24.91|24.83|24.88|24.8|17
1744655600000|2025-04-14 18:33:20|24.93|24.85|24.96|24.88|24.98|24.9|24.93|24.85|4
1744655610000|2025-04-14 18:33:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1744655620000|2025-04-14 18:33:40|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|0
1744655630000|2025-04-14 18:33:50|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|0
1744655640000|2025-04-14 18:34:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1744655650000|2025-04-14 18:34:10|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|14
1744655670000|2025-04-14 18:34:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744655690000|2025-04-14 18:34:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744655730000|2025-04-14 18:35:30|||||||||7
1744655740000|2025-04-14 18:35:40|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|6
1744655750000|2025-04-14 18:35:50|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744655760000|2025-04-14 18:36:00|24.83|24.75|24.78|24.7|24.83|24.75|24.78|24.7|0
1744655770000|2025-04-14 18:36:10|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|0
1744655780000|2025-04-14 18:36:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|17
1744655820000|2025-04-14 18:37:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744655840000|2025-04-14 18:37:20|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744655880000|2025-04-14 18:38:00|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744655890000|2025-04-14 18:38:10|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|0
1744655900000|2025-04-14 18:38:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|1
1744655950000|2025-04-14 18:39:10|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1744656000000|2025-04-14 18:40:00|||||||||12
1744656050000|2025-04-14 18:40:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744656080000|2025-04-14 18:41:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|2
1744656130000|2025-04-14 18:42:10|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|0
1744656190000|2025-04-14 18:43:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1744656210000|2025-04-14 18:43:30|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|0
1744656220000|2025-04-14 18:43:40|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744656230000|2025-04-14 18:43:50|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|0
1744656240000|2025-04-14 18:44:00|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|0
1744656250000|2025-04-14 18:44:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744656260000|2025-04-14 18:44:20|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744656270000|2025-04-14 18:44:30|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744656300000|2025-04-14 18:45:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|11
1744656310000|2025-04-14 18:45:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|27
1744656320000|2025-04-14 18:45:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|2
1744656330000|2025-04-14 18:45:30|24.83|24.75|24.83|24.75|24.86|24.78|24.83|24.75|0
1744656340000|2025-04-14 18:45:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744656350000|2025-04-14 18:45:50|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744656360000|2025-04-14 18:46:00|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744656370000|2025-04-14 18:46:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744656390000|2025-04-14 18:46:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744656400000|2025-04-14 18:46:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744656430000|2025-04-14 18:47:10|||||||||1
1744656460000|2025-04-14 18:47:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744656480000|2025-04-14 18:48:00|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744656490000|2025-04-14 18:48:10|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1744656500000|2025-04-14 18:48:20|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|0
1744656510000|2025-04-14 18:48:30|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744656520000|2025-04-14 18:48:40|24.93|24.85|24.96|24.88|24.96|24.88|24.93|24.85|0
1744656530000|2025-04-14 18:48:50|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1744656550000|2025-04-14 18:49:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|2
1744656560000|2025-04-14 18:49:20|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1744656570000|2025-04-14 18:49:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744656590000|2025-04-14 18:49:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744656600000|2025-04-14 18:50:00|24.91|24.83|24.91|24.83|24.93|24.85|24.88|24.8|14
1744656610000|2025-04-14 18:50:10|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1744656640000|2025-04-14 18:50:40|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1744656650000|2025-04-14 18:50:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744656660000|2025-04-14 18:51:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|1
1744656670000|2025-04-14 18:51:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744656690000|2025-04-14 18:51:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744656720000|2025-04-14 18:52:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|5
1744656740000|2025-04-14 18:52:20|24.96|24.88|24.96|24.88|24.98|24.9|24.96|24.88|2
1744656750000|2025-04-14 18:52:30|24.98|24.9|24.93|24.85|24.98|24.9|24.93|24.85|0
1744656760000|2025-04-14 18:52:40|||||||||6
1744656770000|2025-04-14 18:52:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|10
1744656790000|2025-04-14 18:53:10|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|9
1744656800000|2025-04-14 18:53:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744656810000|2025-04-14 18:53:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744656850000|2025-04-14 18:54:10|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1744656900000|2025-04-14 18:55:00|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1744656910000|2025-04-14 18:55:10|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|0
1744656940000|2025-04-14 18:55:40|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1744656960000|2025-04-14 18:56:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744656970000|2025-04-14 18:56:10|24.91|24.83|24.93|24.85|24.93|24.85|24.91|24.83|1
1744656980000|2025-04-14 18:56:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744657030000|2025-04-14 18:57:10|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1744657040000|2025-04-14 18:57:20|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|0
1744657050000|2025-04-14 18:57:30|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1744657070000|2025-04-14 18:57:50|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1744657080000|2025-04-14 18:58:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1744657100000|2025-04-14 18:58:20|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|0
1744657170000|2025-04-14 18:59:30|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1744657180000|2025-04-14 18:59:40|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1744657190000|2025-04-14 18:59:50|24.96|24.88|24.93|24.85|24.96|24.88|24.93|24.85|2
1744657220000|2025-04-14 19:00:20|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|19
1744657270000|2025-04-14 19:01:10|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|2
1744657280000|2025-04-14 19:01:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744657290000|2025-04-14 19:01:30|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1744657300000|2025-04-14 19:01:40|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1744657310000|2025-04-14 19:01:50|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1744657320000|2025-04-14 19:02:00|24.86|24.78|24.86|24.78|24.88|24.8|24.83|24.75|2
1744657330000|2025-04-14 19:02:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744657340000|2025-04-14 19:02:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744657350000|2025-04-14 19:02:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744657360000|2025-04-14 19:02:40|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1744657370000|2025-04-14 19:02:50|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1744657380000|2025-04-14 19:03:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744657390000|2025-04-14 19:03:10|24.83|24.75|24.85|24.77|24.86|24.78|24.83|24.75|0
1744657430000|2025-04-14 19:03:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744657450000|2025-04-14 19:04:10|24.85|24.77|24.85|24.77|24.85|24.77|24.83|24.75|0
1744657460000|2025-04-14 19:04:20|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|0
1744657470000|2025-04-14 19:04:30|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1744657480000|2025-04-14 19:04:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744657500000|2025-04-14 19:05:00|24.88|24.8|24.88|24.8|24.88|24.8|24.85|24.77|11
1744657510000|2025-04-14 19:05:10|24.85|24.77|24.85|24.77|24.88|24.8|24.83|24.75|0
1744657530000|2025-04-14 19:05:30|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|0
1744657550000|2025-04-14 19:05:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744657560000|2025-04-14 19:06:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1744657570000|2025-04-14 19:06:10|24.83|24.75|24.83|24.75|24.85|24.77|24.83|24.75|0
1744657580000|2025-04-14 19:06:20|24.78|24.7|24.83|24.75|24.83|24.75|24.78|24.7|17
1744657590000|2025-04-14 19:06:30|24.8|24.72|24.8|24.72|24.83|24.75|24.8|24.72|0
1744657600000|2025-04-14 19:06:40|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|0
1744657610000|2025-04-14 19:06:50|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|0
1744657620000|2025-04-14 19:07:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1744657650000|2025-04-14 19:07:30|||||||||9
1744657660000|2025-04-14 19:07:40|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|55
1744657670000|2025-04-14 19:07:50|24.78|24.7|24.75|24.67|24.78|24.7|24.75|24.67|0
1744657690000|2025-04-14 19:08:10|24.78|24.7|24.73|24.65|24.78|24.7|24.73|24.65|0
1744657710000|2025-04-14 19:08:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1744657720000|2025-04-14 19:08:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744657750000|2025-04-14 19:09:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1744657760000|2025-04-14 19:09:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744657770000|2025-04-14 19:09:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|5
1744657780000|2025-04-14 19:09:40|||||||||9
1744657800000|2025-04-14 19:10:00|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|43
1744657820000|2025-04-14 19:10:20|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1744657830000|2025-04-14 19:10:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1744657840000|2025-04-14 19:10:40|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|0
1744657850000|2025-04-14 19:10:50|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|0
1744657870000|2025-04-14 19:11:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1744657880000|2025-04-14 19:11:20|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744657890000|2025-04-14 19:11:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744657970000|2025-04-14 19:12:50|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|3
1744657990000|2025-04-14 19:13:10|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|78
1744658000000|2025-04-14 19:13:20|24.5|24.42|24.53|24.45|24.53|24.45|24.48|24.4|1
1744658010000|2025-04-14 19:13:30|24.5|24.42|24.5|24.42|24.53|24.45|24.5|24.42|0
1744658020000|2025-04-14 19:13:40|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1744658060000|2025-04-14 19:14:20|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|4
1744658070000|2025-04-14 19:14:30|24.43|24.35|24.45|24.37|24.48|24.4|24.43|24.35|16
1744658080000|2025-04-14 19:14:40|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|0
1744658090000|2025-04-14 19:14:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1744658100000|2025-04-14 19:15:00|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|5
1744658110000|2025-04-14 19:15:10|24.53|24.45|24.53|24.45|24.53|24.45|24.5|24.42|0
1744658120000|2025-04-14 19:15:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|1
1744658130000|2025-04-14 19:15:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1744658140000|2025-04-14 19:15:40|24.53|24.45|24.53|24.45|24.53|24.45|24.5|24.42|15
1744658160000|2025-04-14 19:16:00|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|15
1744658170000|2025-04-14 19:16:10|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|0
1744658220000|2025-04-14 19:17:00|24.55|24.47|24.58|24.5|24.58|24.5|24.55|24.47|2
1744658230000|2025-04-14 19:17:10|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|5
1744658240000|2025-04-14 19:17:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1744658250000|2025-04-14 19:17:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1744658260000|2025-04-14 19:17:40|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|2
1744658270000|2025-04-14 19:17:50|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|0
1744658280000|2025-04-14 19:18:00|24.58|24.5|24.58|24.5|24.58|24.5|24.55|24.47|0
1744658290000|2025-04-14 19:18:10|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|2
1744658300000|2025-04-14 19:18:20|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|2
1744658320000|2025-04-14 19:18:40|24.6|24.52|24.6|24.52|24.63|24.55|24.6|24.52|2
1744658330000|2025-04-14 19:18:50|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744658340000|2025-04-14 19:19:00|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1744658350000|2025-04-14 19:19:10|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|1
1744658360000|2025-04-14 19:19:20|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|0
1744658370000|2025-04-14 19:19:30|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1744658380000|2025-04-14 19:19:40|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|0
1744658390000|2025-04-14 19:19:50|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|0
1744658400000|2025-04-14 19:20:00|||||||||2
1744658410000|2025-04-14 19:20:10|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744658420000|2025-04-14 19:20:20|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744658430000|2025-04-14 19:20:30|24.6|24.52|24.6|24.52|24.63|24.55|24.6|24.52|12
1744658440000|2025-04-14 19:20:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744658470000|2025-04-14 19:21:10|24.6|24.52|24.6|24.52|24.6|24.52|24.58|24.5|2
1744658490000|2025-04-14 19:21:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|3
1744658530000|2025-04-14 19:22:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1744658570000|2025-04-14 19:22:50|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1744658580000|2025-04-14 19:23:00|24.63|24.55|24.58|24.5|24.63|24.55|24.58|24.5|0
1744658590000|2025-04-14 19:23:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1744658600000|2025-04-14 19:23:20|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1744658610000|2025-04-14 19:23:30|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|6
1744658620000|2025-04-14 19:23:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1744658660000|2025-04-14 19:24:20|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1744658670000|2025-04-14 19:24:30|24.55|24.47|24.55|24.47|24.55|24.47|24.53|24.45|2
1744658690000|2025-04-14 19:24:50|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|0
1744658700000|2025-04-14 19:25:00|24.53|24.45|24.58|24.5|24.58|24.5|24.53|24.45|1
1744658720000|2025-04-14 19:25:20|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1744658730000|2025-04-14 19:25:30|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|0
1744658740000|2025-04-14 19:25:40|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1744658760000|2025-04-14 19:26:00|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1744658770000|2025-04-14 19:26:10|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|1
1744658780000|2025-04-14 19:26:20|24.7|24.62|24.68|24.6|24.7|24.62|24.65|24.57|7
1744658790000|2025-04-14 19:26:30|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1744658800000|2025-04-14 19:26:40|24.7|24.62|24.7|24.62|24.73|24.65|24.7|24.62|0
1744658820000|2025-04-14 19:27:00|24.73|24.65|24.73|24.65|24.73|24.65|24.7|24.62|2
1744658830000|2025-04-14 19:27:10|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|1
1744658870000|2025-04-14 19:27:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1744658880000|2025-04-14 19:28:00|24.63|24.55|24.65|24.57|24.68|24.6|24.63|24.55|0
1744658890000|2025-04-14 19:28:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744658900000|2025-04-14 19:28:20|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1744658920000|2025-04-14 19:28:40|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1744658930000|2025-04-14 19:28:50|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|0
1744658940000|2025-04-14 19:29:00|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|0
1744658950000|2025-04-14 19:29:10|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1744658960000|2025-04-14 19:29:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1744658990000|2025-04-14 19:29:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1744659000000|2025-04-14 19:30:00|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|11
1744659020000|2025-04-14 19:30:20|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1744659030000|2025-04-14 19:30:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744659040000|2025-04-14 19:30:40|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1744659060000|2025-04-14 19:31:00|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|1
1744659070000|2025-04-14 19:31:10|24.65|24.57|24.7|24.62|24.7|24.62|24.65|24.57|2
1744659080000|2025-04-14 19:31:20|24.68|24.6|24.7|24.62|24.7|24.62|24.68|24.6|0
1744659090000|2025-04-14 19:31:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744659110000|2025-04-14 19:31:50|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|0
1744659120000|2025-04-14 19:32:00|24.73|24.65|24.73|24.65|24.73|24.65|24.7|24.62|0
1744659130000|2025-04-14 19:32:10|24.75|24.67|24.75|24.67|24.78|24.7|24.75|24.67|0
1744659140000|2025-04-14 19:32:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744659160000|2025-04-14 19:32:40|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1744659180000|2025-04-14 19:33:00|24.73|24.65|24.68|24.6|24.73|24.65|24.68|24.6|2
1744659190000|2025-04-14 19:33:10|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|0
1744659220000|2025-04-14 19:33:40|24.65|24.57|24.68|24.6|24.68|24.6|24.65|24.57|0
1744659240000|2025-04-14 19:34:00|24.65|24.57|24.65|24.57|24.68|24.6|24.65|24.57|0
1744659250000|2025-04-14 19:34:10|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744659260000|2025-04-14 19:34:20|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|0
1744659300000|2025-04-14 19:35:00|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|0
1744659310000|2025-04-14 19:35:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|4
1744659320000|2025-04-14 19:35:20|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744659340000|2025-04-14 19:35:40|24.68|24.6|24.65|24.57|24.68|24.6|24.63|24.55|0
1744659350000|2025-04-14 19:35:50|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744659360000|2025-04-14 19:36:00|24.63|24.55|24.63|24.55|24.63|24.55|24.6|24.52|0
1744659370000|2025-04-14 19:36:10|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|2
1744659380000|2025-04-14 19:36:20|||||||||10
1744659390000|2025-04-14 19:36:30|||||||||1
1744659400000|2025-04-14 19:36:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|9
1744659420000|2025-04-14 19:37:00|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744659430000|2025-04-14 19:37:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1744659440000|2025-04-14 19:37:20|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1744659450000|2025-04-14 19:37:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744659460000|2025-04-14 19:37:40|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|1
1744659470000|2025-04-14 19:37:50|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|0
1744659480000|2025-04-14 19:38:00|24.65|24.57|24.63|24.55|24.65|24.57|24.63|24.55|2
1744659490000|2025-04-14 19:38:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|3
1744659500000|2025-04-14 19:38:20|24.58|24.5|24.6|24.52|24.6|24.52|24.58|24.5|0
1744659510000|2025-04-14 19:38:30|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744659540000|2025-04-14 19:39:00|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|2
1744659550000|2025-04-14 19:39:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1744659560000|2025-04-14 19:39:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1744659570000|2025-04-14 19:39:30|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744659590000|2025-04-14 19:39:50|24.63|24.55|24.63|24.55|24.63|24.55|24.6|24.52|2
1744659600000|2025-04-14 19:40:00|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|6
1744659610000|2025-04-14 19:40:10|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1744659620000|2025-04-14 19:40:20|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1744659630000|2025-04-14 19:40:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|14
1744659640000|2025-04-14 19:40:40|24.5|24.42|24.5|24.42|24.53|24.45|24.5|24.42|0
1744659660000|2025-04-14 19:41:00|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|0
1744659680000|2025-04-14 19:41:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744659690000|2025-04-14 19:41:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1744659700000|2025-04-14 19:41:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744659720000|2025-04-14 19:42:00|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|5
1744659740000|2025-04-14 19:42:20|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|2
1744659750000|2025-04-14 19:42:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1744659770000|2025-04-14 19:42:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744659780000|2025-04-14 19:43:00|24.53|24.45|24.53|24.45|24.53|24.45|24.5|24.42|0
1744659790000|2025-04-14 19:43:10|||||||||1
1744659810000|2025-04-14 19:43:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|1
1744659820000|2025-04-14 19:43:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1744659840000|2025-04-14 19:44:00|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|3
1744659850000|2025-04-14 19:44:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744659860000|2025-04-14 19:44:20|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|0
1744659870000|2025-04-14 19:44:30|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|0
1744659880000|2025-04-14 19:44:40|24.53|24.45|24.5|24.42|24.53|24.45|24.5|24.42|0
1744659890000|2025-04-14 19:44:50|24.53|24.45|24.53|24.45|24.53|24.45|24.5|24.42|0
1744659900000|2025-04-14 19:45:00|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|3
1744659910000|2025-04-14 19:45:10|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|51
1744659920000|2025-04-14 19:45:20|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|0
1744659930000|2025-04-14 19:45:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1744659960000|2025-04-14 19:46:00|||||||||2
1744659970000|2025-04-14 19:46:10|24.55|24.47|24.53|24.45|24.55|24.47|24.53|24.45|0
1744659980000|2025-04-14 19:46:20|24.48|24.4|24.45|24.37|24.5|24.42|24.45|24.37|7
1744659990000|2025-04-14 19:46:30|24.48|24.4|24.43|24.35|24.48|24.4|24.43|24.35|0
1744660000000|2025-04-14 19:46:40|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|15
1744660020000|2025-04-14 19:47:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744660030000|2025-04-14 19:47:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1744660050000|2025-04-14 19:47:30|24.43|24.35|24.43|24.35|24.45|24.37|24.43|24.35|0
1744660080000|2025-04-14 19:48:00|||||||||1
1744660090000|2025-04-14 19:48:10|24.45|24.37|24.5|24.42|24.53|24.45|24.45|24.37|0
1744660100000|2025-04-14 19:48:20|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1744660110000|2025-04-14 19:48:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744660130000|2025-04-14 19:48:50|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1744660140000|2025-04-14 19:49:00|24.5|24.42|24.5|24.42|24.53|24.45|24.5|24.42|0
1744660150000|2025-04-14 19:49:10|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1744660160000|2025-04-14 19:49:20|24.53|24.45|24.55|24.47|24.55|24.47|24.53|24.45|0
1744660170000|2025-04-14 19:49:30|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1744660180000|2025-04-14 19:49:40|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|0
1744660190000|2025-04-14 19:49:50|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|0
1744660200000|2025-04-14 19:50:00|24.48|24.4|24.5|24.42|24.58|24.5|24.48|24.4|57
1744660210000|2025-04-14 19:50:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|0
1744660220000|2025-04-14 19:50:20|24.55|24.47|24.6|24.52|24.6|24.52|24.55|24.47|2
1744660230000|2025-04-14 19:50:30|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|20
1744660240000|2025-04-14 19:50:40|24.53|24.45|24.63|24.55|24.63|24.55|24.53|24.45|11
1744660250000|2025-04-14 19:50:50|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|2
1744660260000|2025-04-14 19:51:00|24.68|24.6|24.68|24.6|24.68|24.6|24.65|24.57|0
1744660270000|2025-04-14 19:51:10|24.65|24.57|24.58|24.5|24.65|24.57|24.58|24.5|12
1744660280000|2025-04-14 19:51:20|24.53|24.45|24.48|24.4|24.53|24.45|24.48|24.4|11
1744660290000|2025-04-14 19:51:30|24.45|24.37|24.48|24.4|24.48|24.4|24.43|24.35|10
1744660300000|2025-04-14 19:51:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1744660310000|2025-04-14 19:51:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744660320000|2025-04-14 19:52:00|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|14
1744660340000|2025-04-14 19:52:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744660350000|2025-04-14 19:52:30|24.45|24.37|24.4|24.32|24.45|24.37|24.4|24.32|0
1744660360000|2025-04-14 19:52:40|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|0
1744660380000|2025-04-14 19:53:00|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|1
1744660390000|2025-04-14 19:53:10|24.43|24.35|24.43|24.35|24.45|24.37|24.43|24.35|0
1744660400000|2025-04-14 19:53:20|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|4
1744660410000|2025-04-14 19:53:30|24.45|24.37|24.43|24.35|24.45|24.37|24.43|24.35|6
1744660420000|2025-04-14 19:53:40|24.45|24.37|24.38|24.3|24.45|24.37|24.38|24.3|6
1744660430000|2025-04-14 19:53:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|40
1744660440000|2025-04-14 19:54:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|31
1744660450000|2025-04-14 19:54:10|24.33|24.25|24.33|24.25|24.33|24.25|24.3|24.22|0
1744660460000|2025-04-14 19:54:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744660470000|2025-04-14 19:54:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744660480000|2025-04-14 19:54:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|1
1744660490000|2025-04-14 19:54:50|24.38|24.3|24.45|24.37|24.45|24.37|24.38|24.3|42
1744660500000|2025-04-14 19:55:00|24.48|24.4|24.5|24.42|24.53|24.45|24.48|24.4|1
1744660510000|2025-04-14 19:55:10|24.53|24.45|24.53|24.45|24.53|24.45|24.5|24.42|0
1744660520000|2025-04-14 19:55:20|24.5|24.42|24.53|24.45|24.53|24.45|24.5|24.42|0
1744660530000|2025-04-14 19:55:30|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|2
1744660540000|2025-04-14 19:55:40|24.65|24.57|24.63|24.55|24.65|24.57|24.6|24.52|0
1744660550000|2025-04-14 19:55:50|24.6|24.52|24.63|24.55|24.63|24.55|24.58|24.5|9
1744660560000|2025-04-14 19:56:00|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1744660570000|2025-04-14 19:56:10|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|20
1744660590000|2025-04-14 19:56:30|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|21
1744660600000|2025-04-14 19:56:40|24.6|24.52|24.63|24.55|24.63|24.55|24.6|24.52|20
1744660610000|2025-04-14 19:56:50|||||||||40
1744660620000|2025-04-14 19:57:00|||||||||23
1744660640000|2025-04-14 19:57:20|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|60
1744660650000|2025-04-14 19:57:30|||||||||10
1744660660000|2025-04-14 19:57:40|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744660670000|2025-04-14 19:57:50|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|0
1744660680000|2025-04-14 19:58:00|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|0
1744660690000|2025-04-14 19:58:10|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|21
1744660710000|2025-04-14 19:58:30|24.63|24.55|24.6|24.52|24.65|24.57|24.58|24.5|19
1744660720000|2025-04-14 19:58:40|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|3
1744660730000|2025-04-14 19:58:50|||||||||2
1744660740000|2025-04-14 19:59:00|24.63|24.55|24.6|24.52|24.63|24.55|24.6|24.52|11
1744660760000|2025-04-14 19:59:20|24.63|24.55|24.63|24.55|24.65|24.57|24.63|24.55|3
1744660770000|2025-04-14 19:59:30|24.58|24.5|24.55|24.47|24.58|24.5|24.55|24.47|6
1744660780000|2025-04-14 19:59:40|24.6|24.52|24.58|24.5|24.6|24.52|24.58|24.5|0
1744660790000|2025-04-14 19:59:50|24.55|24.47|24.5|24.42|24.55|24.47|24.5|24.42|3
1744660800000|2025-04-14 20:00:00|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1744676100000|2025-04-15 00:15:00|24.73|24.43|24.75|24.45|24.75|24.45|24.73|24.43|0
1744676130000|2025-04-15 00:15:30|24.73|24.43|24.73|24.43|24.73|24.43|24.73|24.43|0
1744676140000|2025-04-15 00:15:40|24.7|24.4|24.73|24.43|24.73|24.43|24.7|24.4|0
1744676150000|2025-04-15 00:15:50|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1744676210000|2025-04-15 00:16:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1744676220000|2025-04-15 00:17:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1744676230000|2025-04-15 00:17:10|24.78|24.48|24.8|24.5|24.8|24.5|24.78|24.48|0
1744676310000|2025-04-15 00:18:30|24.78|24.48|24.75|24.45|24.78|24.48|24.75|24.45|0
1744676320000|2025-04-15 00:18:40|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1744676340000|2025-04-15 00:19:00|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1744676350000|2025-04-15 00:19:10|24.7|24.4|24.7|24.4|24.7|24.4|24.7|24.4|0
1744676360000|2025-04-15 00:19:20|24.8|24.5|24.8|24.5|24.8|24.5|24.8|24.5|0
1744676400000|2025-04-15 00:20:00|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1744676480000|2025-04-15 00:21:20|24.8|24.5|24.78|24.48|24.8|24.5|24.78|24.48|0
1744676530000|2025-04-15 00:22:10|24.7|24.4|24.68|24.38|24.7|24.4|24.68|24.38|0
1744676540000|2025-04-15 00:22:20|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1744676700000|2025-04-15 00:25:00|24.68|24.38|24.65|24.35|24.68|24.38|24.65|24.35|0
1744676710000|2025-04-15 00:25:10|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1744676760000|2025-04-15 00:26:00|24.75|24.45|24.75|24.45|24.75|24.45|24.75|24.45|0
1744676810000|2025-04-15 00:26:50|24.82|24.52|24.82|24.52|24.82|24.52|24.82|24.52|0
1744676820000|2025-04-15 00:27:00|24.85|24.55|24.87|24.57|24.87|24.57|24.85|24.55|0
1744676840000|2025-04-15 00:27:20|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744676850000|2025-04-15 00:27:30|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1744676880000|2025-04-15 00:28:00|25.02|24.72|25|24.7|25.02|24.72|25|24.7|0
1744676900000|2025-04-15 00:28:20|25.02|24.72|25.02|24.72|25.07|24.77|25.02|24.72|0
1744676910000|2025-04-15 00:28:30|25|24.7|25|24.7|25|24.7|25|24.7|0
1744676930000|2025-04-15 00:28:50|24.97|24.67|24.87|24.62|24.97|24.67|24.87|24.62|0
1744676950000|2025-04-15 00:29:10||24.57||24.57||24.62||24.57|0
1744676960000|2025-04-15 00:29:20||24.62||24.62||24.62||24.62|0
1744677000000|2025-04-15 00:30:00||24.57||24.57||24.57||24.57|0
1744677010000|2025-04-15 00:30:10||24.62||24.62||24.62||24.62|0
1744677020000|2025-04-15 00:30:20||24.57||24.57||24.57||24.57|0
1744677030000|2025-04-15 00:30:30||24.62||24.62||24.62||24.62|0
1744677070000|2025-04-15 00:31:10||24.57||24.57||24.57||24.57|0
1744677260000|2025-04-15 00:34:20|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1744677280000|2025-04-15 00:34:40|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1744677300000|2025-04-15 00:35:00|24.9|24.62|24.9|24.65|24.9|24.65|24.9|24.62|0
1744677310000|2025-04-15 00:35:10|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1744677350000|2025-04-15 00:35:50|24.79|24.71|24.85|24.6|24.85|24.71|24.79|24.6|0
1744677370000|2025-04-15 00:36:10|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1744677380000|2025-04-15 00:36:20|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1744677420000|2025-04-15 00:37:00|24.82|24.57|24.85|24.6|24.85|24.6|24.82|24.57|0
1744677450000|2025-04-15 00:37:30|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1744677490000|2025-04-15 00:38:10||24.52||24.52||24.52||24.52|0
1744677510000|2025-04-15 00:38:30|24.77||24.77||24.77||24.77||0
1744677520000|2025-04-15 00:38:40|24.82||24.82||24.82||24.82||0
1744677550000|2025-04-15 00:39:10|24.77|24.5|24.75|24.5|24.77|24.5|24.75|24.5|0
1744677560000|2025-04-15 00:39:20|24.77|24.52|24.82|24.52|24.82|24.52|24.77|24.52|0
1744677740000|2025-04-15 00:42:20|24.85|24.6|24.85|24.6|24.85|24.6|24.85|24.6|0
1744677920000|2025-04-15 00:45:20|24.82|24.57|24.82|24.57|24.82|24.57|24.82|24.57|0
1744677950000|2025-04-15 00:45:50||24.52||24.52||24.52||24.52|0
1744678150000|2025-04-15 00:49:10|24.65|24.35|24.65|24.35|24.65|24.35|24.65|24.35|0
1744678170000|2025-04-15 00:49:30|24.6|24.3|24.8|24.5|24.8|24.5|24.58|24.28|0
1744678180000|2025-04-15 00:49:40|24.65|24.35|24.8|24.5|24.8|24.5|24.65|24.35|0
1744678190000|2025-04-15 00:49:50|24.77|24.47|24.6|24.3|24.8|24.61|24.6|24.3|0
1744678200000|2025-04-15 00:50:00|24.68|24.38|24.8|24.55|24.8|24.61|24.68|24.38|0
1744678310000|2025-04-15 00:51:50|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1744678340000|2025-04-15 00:52:20|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744678350000|2025-04-15 00:52:30|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1744678380000|2025-04-15 00:53:00|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744678500000|2025-04-15 00:55:00|24.75|24.5|24.72|24.47|24.8|24.55|24.72|24.47|0
1744678520000|2025-04-15 00:55:20|24.75|24.5|24.8|24.55|24.8|24.55|24.75|24.5|0
1744678530000|2025-04-15 00:55:30|24.72|24.47|24.8|24.55|24.8|24.55|24.72|24.47|0
1744678540000|2025-04-15 00:55:40|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744678600000|2025-04-15 00:56:40|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1744678680000|2025-04-15 00:58:00|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1744678690000|2025-04-15 00:58:10|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744678730000|2025-04-15 00:58:50|24.75|24.5|24.8|24.55|24.8|24.55|24.72|24.47|0
1744678750000|2025-04-15 00:59:10|24.69|24.61|24.72|24.47|24.77|24.61|24.69|24.47|0
1744678790000|2025-04-15 00:59:50|24.75|24.5|24.72|24.47|24.8|24.61|24.69|24.47|0
1744678800000|2025-04-15 01:00:00|24.8|24.55|24.72|24.47|24.8|24.61|24.69|24.47|0
1744678810000|2025-04-15 01:00:10|24.8|24.55|24.8|24.55|24.8|24.61|24.69|24.47|0
1744678820000|2025-04-15 01:00:20|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744679130000|2025-04-15 01:05:30|24.75|24.5|24.69|24.61|24.75|24.61|24.69|24.5|0
1744679140000|2025-04-15 01:05:40|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744679240000|2025-04-15 01:07:20|24.75|24.5|24.72|24.47|24.75|24.61|24.69|24.47|0
1744679300000|2025-04-15 01:08:20|24.8|24.55|24.8|24.55|24.8|24.55|24.8|24.55|0
1744679310000|2025-04-15 01:08:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1744679360000|2025-04-15 01:09:20|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1744679370000|2025-04-15 01:09:30|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744679400000|2025-04-15 01:10:00|24.7|24.45|24.67|24.42|24.7|24.45|24.67|24.42|0
1744679480000|2025-04-15 01:11:20|24.65|24.37|24.58|24.28|24.65|24.37|24.58|24.28|0
1744679490000|2025-04-15 01:11:30|24.67|24.42|24.65|24.4|24.72|24.47|24.65|24.4|0
1744679500000|2025-04-15 01:11:40|24.62|24.37|24.62|24.37|24.65|24.4|24.62|24.37|0
1744679510000|2025-04-15 01:11:50|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744679680000|2025-04-15 01:14:40|24.62|24.37|24.62|24.37|24.62|24.37|24.6|24.35|0
1744679700000|2025-04-15 01:15:00|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744679710000|2025-04-15 01:15:10|24.49|24.41|24.6|24.35|24.6|24.41|24.49|24.3|0
1744679840000|2025-04-15 01:17:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744679950000|2025-04-15 01:19:10|24.51|24.43|24.43|24.18|24.51|24.43|24.43|24.18|0
1744679960000|2025-04-15 01:19:20|24.4|24.15|24.49|24.41|24.49|24.41|24.4|24.15|5
1744679970000|2025-04-15 01:19:30|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1744679980000|2025-04-15 01:19:40|24.43||24.48||24.48||24.43||3
1744680050000|2025-04-15 01:20:50|24.55|24.25|24.55|24.25|24.55|24.25|24.55|24.25|0
1744680090000|2025-04-15 01:21:30|24.63|24.33|24.62|24.37|24.63|24.37|24.62|24.33|0
1744680230000|2025-04-15 01:23:50|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744681000000|2025-04-15 01:36:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744681240000|2025-04-15 01:40:40|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|4
1744681480000|2025-04-15 01:44:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744681530000|2025-04-15 01:45:30|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744681540000|2025-04-15 01:45:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744681560000|2025-04-15 01:46:00|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744681700000|2025-04-15 01:48:20|24.44|24.36|24.5|24.25|24.5|24.36|24.44|24.25|0
1744681800000|2025-04-15 01:50:00|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|0
1744681810000|2025-04-15 01:50:10|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744681830000|2025-04-15 01:50:30|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|0
1744681840000|2025-04-15 01:50:40|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744681850000|2025-04-15 01:50:50|24.48|24.23|24.48|24.23|24.5|24.25|24.48|24.23|0
1744681900000|2025-04-15 01:51:40|24.53||24.53||24.53||24.53||0
1744681970000|2025-04-15 01:52:50||24.28||24.28||24.28||24.28|0
1744682000000|2025-04-15 01:53:20||24.23||24.23||24.23||24.23|0
1744682060000|2025-04-15 01:54:20|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1744682480000|2025-04-15 02:01:20|24.5|24.2|24.53|24.23|24.53|24.23|24.5|24.2|0
1744682540000|2025-04-15 02:02:20||24.28||24.28||24.28||24.28|0
1744682600000|2025-04-15 02:03:20||24.23||24.23||24.23||24.23|0
1744682610000|2025-04-15 02:03:30|24.48||24.48||24.48||24.48||0
1744682660000|2025-04-15 02:04:20|24.53||24.53||24.53||24.53||0
1744682690000|2025-04-15 02:04:50|24.48||24.48||24.48||24.48||0
1744682800000|2025-04-15 02:06:40||24.18||24.18||24.18||24.18|0
1744683100000|2025-04-15 02:11:40|24.53|24.23|24.53|24.23|24.53|24.23|24.53|24.23|0
1744683110000|2025-04-15 02:11:50|24.48|24.18|24.48|24.18|24.48|24.18|24.48|24.18|0
1744683180000|2025-04-15 02:13:00|24.43||24.43||24.43||24.43||0
1744683190000|2025-04-15 02:13:10|24.48||24.48||24.48||24.48||0
1744683230000|2025-04-15 02:13:50|24.43||24.43||24.43||24.43||0
1744683290000|2025-04-15 02:14:50|24.48||24.48||24.48||24.48||0
1744683310000|2025-04-15 02:15:10|24.43||24.43||24.43||24.43||0
1744683340000|2025-04-15 02:15:40|24.48||24.48||24.48||24.48||0
1744683400000|2025-04-15 02:16:40|24.43||24.43||24.43||24.43||5
1744683410000|2025-04-15 02:16:50|24.48||24.48||24.48||24.48||5
1744683420000|2025-04-15 02:17:00|24.47|24.39|24.49|24.41|24.55|24.41|24.47|24.18|5
1744683840000|2025-04-15 02:24:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744683930000|2025-04-15 02:25:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744683940000|2025-04-15 02:25:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744683950000|2025-04-15 02:25:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744683970000|2025-04-15 02:26:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744683980000|2025-04-15 02:26:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744684010000|2025-04-15 02:26:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744684080000|2025-04-15 02:28:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744684100000|2025-04-15 02:28:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744684520000|2025-04-15 02:35:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744684530000|2025-04-15 02:35:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744684550000|2025-04-15 02:35:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744684590000|2025-04-15 02:36:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744684780000|2025-04-15 02:39:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744684800000|2025-04-15 02:40:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744684960000|2025-04-15 02:42:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744685000000|2025-04-15 02:43:20|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|1
1744685150000|2025-04-15 02:45:50|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|0
1744685210000|2025-04-15 02:46:50|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|0
1744685230000|2025-04-15 02:47:10|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744685280000|2025-04-15 02:48:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744685380000|2025-04-15 02:49:40|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744685420000|2025-04-15 02:50:20|24.49|24.41|24.6|24.35|24.6|24.41|24.49|24.35|0
1744685450000|2025-04-15 02:50:50|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|0
1744685520000|2025-04-15 02:52:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744685540000|2025-04-15 02:52:20|24.6|24.35|24.54|24.46|24.6|24.46|24.54|24.35|0
1744685550000|2025-04-15 02:52:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744685720000|2025-04-15 02:55:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744685730000|2025-04-15 02:55:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744685950000|2025-04-15 02:59:10|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|0
1744685960000|2025-04-15 02:59:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744685970000|2025-04-15 02:59:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744686010000|2025-04-15 03:00:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744686020000|2025-04-15 03:00:20|24.6|24.35|24.54|24.46|24.6|24.46|24.54|24.35|0
1744686030000|2025-04-15 03:00:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744686060000|2025-04-15 03:01:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744686080000|2025-04-15 03:01:20|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744686090000|2025-04-15 03:01:30|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|0
1744686210000|2025-04-15 03:03:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744686380000|2025-04-15 03:06:20|24.6|24.35|24.54|24.46|24.6|24.46|24.54|24.35|0
1744686390000|2025-04-15 03:06:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744686460000|2025-04-15 03:07:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744686500000|2025-04-15 03:08:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744686840000|2025-04-15 03:14:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744686850000|2025-04-15 03:14:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744686860000|2025-04-15 03:14:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744686900000|2025-04-15 03:15:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744687010000|2025-04-15 03:16:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744687020000|2025-04-15 03:17:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744687030000|2025-04-15 03:17:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744687090000|2025-04-15 03:18:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744687110000|2025-04-15 03:18:30|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1744687650000|2025-04-15 03:27:30|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|5
1744687710000|2025-04-15 03:28:30|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|5
1744687730000|2025-04-15 03:28:50|24.53|24.28|24.5|24.25|24.53|24.28|24.5|24.25|5
1744687750000|2025-04-15 03:29:10|||||||||2
1744687770000|2025-04-15 03:29:30|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744688020000|2025-04-15 03:33:40|24.5|24.25|24.48|24.23|24.5|24.25|24.48|24.23|0
1744688040000|2025-04-15 03:34:00|24.52|24.27|24.52|24.27|24.52|24.27|24.52|24.27|0
1744688270000|2025-04-15 03:37:50|24.5|24.25|24.48|24.23|24.5|24.25|24.48|24.23|0
1744688610000|2025-04-15 03:43:30|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744689620000|2025-04-15 04:00:20|24.44|24.36|24.5|24.25|24.5|24.36|24.44|24.25|0
1744689680000|2025-04-15 04:01:20|24.44|24.36|24.55|24.3|24.55|24.36|24.44|24.3|0
1744689780000|2025-04-15 04:03:00|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744689980000|2025-04-15 04:06:20|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744690020000|2025-04-15 04:07:00|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744690480000|2025-04-15 04:14:40|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744690510000|2025-04-15 04:15:10|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744691370000|2025-04-15 04:29:30|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744691580000|2025-04-15 04:33:00|24.53|24.28|24.55|24.3|24.55|24.3|24.53|24.28|0
1744691690000|2025-04-15 04:34:50|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744691720000|2025-04-15 04:35:20|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744691790000|2025-04-15 04:36:30|24.52|24.27|24.52|24.27|24.52|24.27|24.52|24.27|0
1744691930000|2025-04-15 04:38:50|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744691940000|2025-04-15 04:39:00|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744692020000|2025-04-15 04:40:20|24.6|24.35|24.57|24.32|24.6|24.35|24.57|24.32|0
1744692270000|2025-04-15 04:44:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744692280000|2025-04-15 04:44:40|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744692370000|2025-04-15 04:46:10|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744692380000|2025-04-15 04:46:20|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744692440000|2025-04-15 04:47:20|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744692580000|2025-04-15 04:49:40|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744692870000|2025-04-15 04:54:30|24.6|24.35|24.57|24.32|24.6|24.35|24.57|24.32|0
1744692970000|2025-04-15 04:56:10|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744693010000|2025-04-15 04:56:50|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744693510000|2025-04-15 05:05:10|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744694280000|2025-04-15 05:18:00|24.57|24.32|24.57|24.32|24.57|24.32|24.57|24.32|0
1744694650000|2025-04-15 05:24:10|24.55|24.3|24.53|24.28|24.57|24.3|24.53|24.27|0
1744694660000|2025-04-15 05:24:20|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|0
1744694820000|2025-04-15 05:27:00|24.53|24.28|24.45|24.2|24.53|24.28|24.45|24.2|0
1744694860000|2025-04-15 05:27:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744694880000|2025-04-15 05:28:00|24.41|24.33|24.53|24.28|24.53|24.41|24.41|24.28|1
1744694900000|2025-04-15 05:28:20|24.5|24.25|24.5|24.25|24.53|24.28|24.5|24.25|0
1744694920000|2025-04-15 05:28:40|24.52|24.27|24.53|24.28|24.53|24.28|24.52|24.27|0
1744694940000|2025-04-15 05:29:00|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744694960000|2025-04-15 05:29:20|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744695020000|2025-04-15 05:30:20|24.52|24.27|24.52|24.27|24.52|24.27|24.5|24.25|0
1744695080000|2025-04-15 05:31:20|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744695170000|2025-04-15 05:32:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744695180000|2025-04-15 05:33:00|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|0
1744695220000|2025-04-15 05:33:40|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|0
1744695250000|2025-04-15 05:34:10|24.5|24.25|24.45|24.2|24.5|24.25|24.45|24.2|2
1744695260000|2025-04-15 05:34:20|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1744695270000|2025-04-15 05:34:30|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744695290000|2025-04-15 05:34:50|24.52|24.27|24.52|24.27|24.52|24.27|24.52|24.27|0
1744695360000|2025-04-15 05:36:00|24.55|24.3|24.52|24.27|24.57|24.32|24.52|24.27|0
1744695440000|2025-04-15 05:37:20|24.5|24.25|24.47|24.22|24.52|24.25|24.47|24.22|0
1744695510000|2025-04-15 05:38:30|24.52||24.52||24.52||24.52||0
1744695540000|2025-04-15 05:39:00|24.47||24.47||24.52||24.47||0
1744695550000|2025-04-15 05:39:10|24.52|24.25|24.47|24.22|24.52|24.25|24.47|24.22|0
1744695600000|2025-04-15 05:40:00|24.5|24.25|24.55|24.3|24.55|24.3|24.5|24.25|0
1744695790000|2025-04-15 05:43:10|||||||||10
1744695800000|2025-04-15 05:43:20|||||||||2
1744695850000|2025-04-15 05:44:10|||||||||1
1744695900000|2025-04-15 05:45:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744695920000|2025-04-15 05:45:20|24.5|24.25|24.44|24.36|24.5|24.36|24.44|24.25|0
1744695930000|2025-04-15 05:45:30|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|1
1744695960000|2025-04-15 05:46:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744695980000|2025-04-15 05:46:20|24.5|24.25|24.5|24.25|24.5|24.25|24.5|24.25|0
1744695990000|2025-04-15 05:46:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744696020000|2025-04-15 05:47:00|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744696050000|2025-04-15 05:47:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744696060000|2025-04-15 05:47:40|24.55|24.3|24.44|24.36|24.55|24.36|24.44|24.3|0
1744696070000|2025-04-15 05:47:50|24.57|24.32|24.55|24.3|24.57|24.32|24.55|24.3|0
1744696130000|2025-04-15 05:48:50|24.44|24.36|24.55|24.3|24.55|24.36|24.44|24.3|0
1744696210000|2025-04-15 05:50:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|1
1744696230000|2025-04-15 05:50:30|24.55|24.3|24.49|24.41|24.55|24.41|24.49|24.3|0
1744696380000|2025-04-15 05:53:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744696510000|2025-04-15 05:55:10|||||||||1
1744696700000|2025-04-15 05:58:20|||||||||1
1744696760000|2025-04-15 05:59:20|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744696800000|2025-04-15 06:00:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744696820000|2025-04-15 06:00:20|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|10
1744696850000|2025-04-15 06:00:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744696860000|2025-04-15 06:01:00|24.51|24.43|24.56|24.48|24.56|24.48|24.51|24.43|9
1744696880000|2025-04-15 06:01:20|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|28
1744696910000|2025-04-15 06:01:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744696930000|2025-04-15 06:02:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744696940000|2025-04-15 06:02:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744697160000|2025-04-15 06:06:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|7
1744697250000|2025-04-15 06:07:30|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|0
1744697260000|2025-04-15 06:07:40|||||||||1
1744697370000|2025-04-15 06:09:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744697380000|2025-04-15 06:09:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744697450000|2025-04-15 06:10:50|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|0
1744697590000|2025-04-15 06:13:10|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|0
1744697660000|2025-04-15 06:14:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744697740000|2025-04-15 06:15:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|9
1744698060000|2025-04-15 06:21:00|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|5
1744698070000|2025-04-15 06:21:10|||||||||10
1744698190000|2025-04-15 06:23:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744698300000|2025-04-15 06:25:00|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|0
1744698490000|2025-04-15 06:28:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|20
1744698510000|2025-04-15 06:28:30|24.41|24.33|24.41|24.33|24.44|24.36|24.41|24.33|0
1744698520000|2025-04-15 06:28:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744698650000|2025-04-15 06:30:50|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744698670000|2025-04-15 06:31:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744698720000|2025-04-15 06:32:00|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|14
1744698740000|2025-04-15 06:32:20|||||||||1
1744698750000|2025-04-15 06:32:30|||||||||5
1744699230000|2025-04-15 06:40:30|||||||||58
1744699240000|2025-04-15 06:40:40|||||||||8
1744699600000|2025-04-15 06:46:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744699660000|2025-04-15 06:47:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|1
1744699700000|2025-04-15 06:48:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744699710000|2025-04-15 06:48:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744699770000|2025-04-15 06:49:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|1
1744699970000|2025-04-15 06:52:50|||||||||6
1744700000000|2025-04-15 06:53:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744700010000|2025-04-15 06:53:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744700140000|2025-04-15 06:55:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744700150000|2025-04-15 06:55:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744700180000|2025-04-15 06:56:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744700200000|2025-04-15 06:56:40|||||||||3
1744700220000|2025-04-15 06:57:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|1
1744700250000|2025-04-15 06:57:30|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1744700280000|2025-04-15 06:58:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744700300000|2025-04-15 06:58:20|||||||||3
1744700310000|2025-04-15 06:58:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|1
1744700330000|2025-04-15 06:58:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744700350000|2025-04-15 06:59:10|||||||||5
1744700400000|2025-04-15 07:00:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|8
1744700420000|2025-04-15 07:00:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|3
1744700440000|2025-04-15 07:00:40|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|52
1744700450000|2025-04-15 07:00:50|||||||||3
1744700460000|2025-04-15 07:01:00|||||||||1
1744700470000|2025-04-15 07:01:10|||||||||3
1744700490000|2025-04-15 07:01:30|||||||||5
1744700500000|2025-04-15 07:01:40|||||||||6
1744700510000|2025-04-15 07:01:50|||||||||6
1744700520000|2025-04-15 07:02:00|||||||||1
1744700530000|2025-04-15 07:02:10|||||||||1
1744700560000|2025-04-15 07:02:40|||||||||5
1744700570000|2025-04-15 07:02:50|24.29|24.21|24.29|24.21|24.32|24.24|24.29|24.21|9
1744700580000|2025-04-15 07:03:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744700590000|2025-04-15 07:03:10|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|27
1744700600000|2025-04-15 07:03:20|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|1
1744700610000|2025-04-15 07:03:30|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|93
1744700630000|2025-04-15 07:03:50|||||||||3
1744700640000|2025-04-15 07:04:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1744700650000|2025-04-15 07:04:10|||||||||4
1744700660000|2025-04-15 07:04:20|24.22|24.14|24.22|24.14|24.22|24.14|24.19|24.11|5
1744700670000|2025-04-15 07:04:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1744700680000|2025-04-15 07:04:40|||||||||3
1744700700000|2025-04-15 07:05:00|24.22|24.14|24.19|24.11|24.22|24.14|24.17|24.09|3
1744700730000|2025-04-15 07:05:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744700740000|2025-04-15 07:05:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1744700770000|2025-04-15 07:06:10|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|4
1744700790000|2025-04-15 07:06:30|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|2
1744700800000|2025-04-15 07:06:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744700810000|2025-04-15 07:06:50|||||||||2
1744700840000|2025-04-15 07:07:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744700850000|2025-04-15 07:07:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|24
1744700860000|2025-04-15 07:07:40|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1744700900000|2025-04-15 07:08:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|1
1744700910000|2025-04-15 07:08:30|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744700970000|2025-04-15 07:09:30|||||||||24
1744700990000|2025-04-15 07:09:50|24.36|24.28|24.37|24.29|24.37|24.29|24.36|24.28|0
1744701000000|2025-04-15 07:10:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|1
1744701010000|2025-04-15 07:10:10|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|0
1744701030000|2025-04-15 07:10:30|24.37|24.29|24.39|24.31|24.39|24.31|24.36|24.28|7
1744701040000|2025-04-15 07:10:40|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701070000|2025-04-15 07:11:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744701080000|2025-04-15 07:11:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|50
1744701100000|2025-04-15 07:11:40|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|7
1744701110000|2025-04-15 07:11:50|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1744701120000|2025-04-15 07:12:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744701130000|2025-04-15 07:12:10|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|50
1744701140000|2025-04-15 07:12:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744701170000|2025-04-15 07:12:50|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|3
1744701180000|2025-04-15 07:13:00|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701190000|2025-04-15 07:13:10|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|0
1744701200000|2025-04-15 07:13:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744701210000|2025-04-15 07:13:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|1
1744701220000|2025-04-15 07:13:40|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|3
1744701250000|2025-04-15 07:14:10|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701260000|2025-04-15 07:14:20|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701270000|2025-04-15 07:14:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701280000|2025-04-15 07:14:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744701300000|2025-04-15 07:15:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|2
1744701330000|2025-04-15 07:15:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|29
1744701340000|2025-04-15 07:15:40|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1744701350000|2025-04-15 07:15:50|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701360000|2025-04-15 07:16:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744701370000|2025-04-15 07:16:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|7
1744701380000|2025-04-15 07:16:20|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701390000|2025-04-15 07:16:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744701400000|2025-04-15 07:16:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744701490000|2025-04-15 07:18:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|133
1744701510000|2025-04-15 07:18:30|||||||||6
1744701520000|2025-04-15 07:18:40|||||||||1
1744701530000|2025-04-15 07:18:50|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|1
1744701550000|2025-04-15 07:19:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|2
1744701560000|2025-04-15 07:19:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|1
1744701590000|2025-04-15 07:19:50|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|14
1744701600000|2025-04-15 07:20:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|10
1744701610000|2025-04-15 07:20:10|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|15
1744701620000|2025-04-15 07:20:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744701630000|2025-04-15 07:20:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|10
1744701640000|2025-04-15 07:20:40|24.17|24.09|24.22|24.14|24.22|24.14|24.17|24.09|3
1744701650000|2025-04-15 07:20:50|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|9
1744701660000|2025-04-15 07:21:00|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1744701680000|2025-04-15 07:21:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744701700000|2025-04-15 07:21:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|9
1744701710000|2025-04-15 07:21:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744701720000|2025-04-15 07:22:00|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|0
1744701730000|2025-04-15 07:22:10|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|15
1744701740000|2025-04-15 07:22:20|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|0
1744701780000|2025-04-15 07:23:00|||||||||4
1744701790000|2025-04-15 07:23:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744701800000|2025-04-15 07:23:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744701810000|2025-04-15 07:23:30|||||||||1
1744701850000|2025-04-15 07:24:10|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|25
1744701860000|2025-04-15 07:24:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|8
1744701900000|2025-04-15 07:25:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|2
1744701910000|2025-04-15 07:25:10|||||||||5
1744701920000|2025-04-15 07:25:20|||||||||30
1744701970000|2025-04-15 07:26:10|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|1
1744701990000|2025-04-15 07:26:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744702000000|2025-04-15 07:26:40|||||||||1
1744702020000|2025-04-15 07:27:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744702050000|2025-04-15 07:27:30|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1744702080000|2025-04-15 07:28:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744702090000|2025-04-15 07:28:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744702100000|2025-04-15 07:28:20|||||||||10
1744702140000|2025-04-15 07:29:00|||||||||5
1744702150000|2025-04-15 07:29:10|||||||||2
1744702160000|2025-04-15 07:29:20|||||||||1
1744702170000|2025-04-15 07:29:30|24.32|24.24|24.29|24.21|24.32|24.24|24.27|24.19|0
1744702190000|2025-04-15 07:29:50|24.27|24.19|24.27|24.19|24.29|24.21|24.27|24.19|21
1744702200000|2025-04-15 07:30:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|7
1744702210000|2025-04-15 07:30:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744702220000|2025-04-15 07:30:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|1
1744702230000|2025-04-15 07:30:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744702240000|2025-04-15 07:30:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744702280000|2025-04-15 07:31:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744702290000|2025-04-15 07:31:30|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1744702300000|2025-04-15 07:31:40|24.27|24.19|24.39|24.31|24.39|24.31|24.27|24.19|42
1744702320000|2025-04-15 07:32:00|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744702340000|2025-04-15 07:32:20|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|25
1744702350000|2025-04-15 07:32:30|||||||||50
1744702360000|2025-04-15 07:32:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|41
1744702430000|2025-04-15 07:33:50|||||||||2
1744702450000|2025-04-15 07:34:10|||||||||2
1744702460000|2025-04-15 07:34:20|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1744702470000|2025-04-15 07:34:30|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1744702500000|2025-04-15 07:35:00|24.36|24.28|24.39|24.31|24.41|24.33|24.36|24.28|4
1744702520000|2025-04-15 07:35:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744702530000|2025-04-15 07:35:30|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|30
1744702540000|2025-04-15 07:35:40|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1744702550000|2025-04-15 07:35:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1744702560000|2025-04-15 07:36:00|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|0
1744702570000|2025-04-15 07:36:10|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|1
1744702580000|2025-04-15 07:36:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744702650000|2025-04-15 07:37:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744702670000|2025-04-15 07:37:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744702700000|2025-04-15 07:38:20|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1744702710000|2025-04-15 07:38:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744702730000|2025-04-15 07:38:50|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1744702740000|2025-04-15 07:39:00|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1744702770000|2025-04-15 07:39:30|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1744702780000|2025-04-15 07:39:40|24.27|24.19|24.29|24.21|24.32|24.24|24.27|24.19|1
1744702790000|2025-04-15 07:39:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|1
1744702800000|2025-04-15 07:40:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|2
1744702810000|2025-04-15 07:40:10|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1744702820000|2025-04-15 07:40:20|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|4
1744702830000|2025-04-15 07:40:30|||||||||3
1744702840000|2025-04-15 07:40:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|11
1744702870000|2025-04-15 07:41:10|||||||||1
1744702990000|2025-04-15 07:43:10|||||||||16
1744703000000|2025-04-15 07:43:20|||||||||1
1744703010000|2025-04-15 07:43:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|1
1744703020000|2025-04-15 07:43:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1744703030000|2025-04-15 07:43:50|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1744703040000|2025-04-15 07:44:00|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|0
1744703050000|2025-04-15 07:44:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|3
1744703060000|2025-04-15 07:44:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703100000|2025-04-15 07:45:00|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|6
1744703130000|2025-04-15 07:45:30|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1744703140000|2025-04-15 07:45:40|24.24|24.16|24.27|24.19|24.27|24.19|24.22|24.14|22
1744703160000|2025-04-15 07:46:00|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|4
1744703170000|2025-04-15 07:46:10|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1744703180000|2025-04-15 07:46:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703220000|2025-04-15 07:47:00|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|0
1744703230000|2025-04-15 07:47:10|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1744703240000|2025-04-15 07:47:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703300000|2025-04-15 07:48:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|2
1744703310000|2025-04-15 07:48:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703320000|2025-04-15 07:48:40|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|11
1744703330000|2025-04-15 07:48:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1744703340000|2025-04-15 07:49:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744703370000|2025-04-15 07:49:30|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|2
1744703380000|2025-04-15 07:49:40|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1744703400000|2025-04-15 07:50:00|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|4
1744703410000|2025-04-15 07:50:10|24.29|24.21|24.29|24.21|24.32|24.24|24.29|24.21|0
1744703430000|2025-04-15 07:50:30|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1744703450000|2025-04-15 07:50:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744703470000|2025-04-15 07:51:10|||||||||4
1744703520000|2025-04-15 07:52:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744703530000|2025-04-15 07:52:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703540000|2025-04-15 07:52:20|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1744703550000|2025-04-15 07:52:30|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1744703560000|2025-04-15 07:52:40|||||||||12
1744703580000|2025-04-15 07:53:00|||||||||1
1744703650000|2025-04-15 07:54:10|||||||||33
1744703660000|2025-04-15 07:54:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|17
1744703670000|2025-04-15 07:54:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744703680000|2025-04-15 07:54:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744703690000|2025-04-15 07:54:50|||||||||10
1744703700000|2025-04-15 07:55:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|3
1744703800000|2025-04-15 07:56:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744703810000|2025-04-15 07:56:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|40
1744703850000|2025-04-15 07:57:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703870000|2025-04-15 07:57:50|||||||||2
1744703900000|2025-04-15 07:58:20|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|2
1744703920000|2025-04-15 07:58:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1744703930000|2025-04-15 07:58:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744703950000|2025-04-15 07:59:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|5
1744703980000|2025-04-15 07:59:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|25
1744703990000|2025-04-15 07:59:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|51
1744704000000|2025-04-15 08:00:00|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|8
1744704010000|2025-04-15 08:00:10|24.27|24.19|24.34|24.26|24.37|24.29|24.24|24.16|32
1744704020000|2025-04-15 08:00:20|24.32|24.24|24.36|24.28|24.36|24.28|24.32|24.24|6
1744704030000|2025-04-15 08:00:30|24.37|24.29|24.49|24.41|24.51|24.43|24.37|24.29|76
1744704040000|2025-04-15 08:00:40|||||||||1
1744704050000|2025-04-15 08:00:50|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744704060000|2025-04-15 08:01:00|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744704070000|2025-04-15 08:01:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744704080000|2025-04-15 08:01:20|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|10
1744704100000|2025-04-15 08:01:40|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|2
1744704110000|2025-04-15 08:01:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|25
1744704120000|2025-04-15 08:02:00|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|3
1744704140000|2025-04-15 08:02:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744704220000|2025-04-15 08:03:40|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|20
1744704230000|2025-04-15 08:03:50|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|4
1744704240000|2025-04-15 08:04:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744704250000|2025-04-15 08:04:10|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|13
1744704270000|2025-04-15 08:04:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|5
1744704290000|2025-04-15 08:04:50|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|29
1744704300000|2025-04-15 08:05:00|||||||||2
1744704310000|2025-04-15 08:05:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|6
1744704320000|2025-04-15 08:05:20|24.46|24.38|24.46|24.38|24.46|24.38|24.44|24.36|2
1744704330000|2025-04-15 08:05:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|2
1744704340000|2025-04-15 08:05:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744704350000|2025-04-15 08:05:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|14
1744704360000|2025-04-15 08:06:00|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|1
1744704370000|2025-04-15 08:06:10|||||||||2
1744704440000|2025-04-15 08:07:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|23
1744704450000|2025-04-15 08:07:30|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|6
1744704490000|2025-04-15 08:08:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744704500000|2025-04-15 08:08:20|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|1
1744704520000|2025-04-15 08:08:40|||||||||20
1744704530000|2025-04-15 08:08:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744704550000|2025-04-15 08:09:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744704560000|2025-04-15 08:09:20|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|50
1744704570000|2025-04-15 08:09:30|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|75
1744704580000|2025-04-15 08:09:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744704640000|2025-04-15 08:10:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744704720000|2025-04-15 08:12:00|24.34|24.26|24.32|24.24|24.36|24.28|24.32|24.24|8
1744704800000|2025-04-15 08:13:20|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|1
1744704820000|2025-04-15 08:13:40|||||||||5
1744704860000|2025-04-15 08:14:20|||||||||1
1744704870000|2025-04-15 08:14:30|24.26|24.18|24.22|24.14|24.26|24.18|24.22|24.14|12
1744704910000|2025-04-15 08:15:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|4
1744704920000|2025-04-15 08:15:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|4
1744704930000|2025-04-15 08:15:30|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|8
1744704940000|2025-04-15 08:15:40|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1744705000000|2025-04-15 08:16:40|||||||||2
1744705020000|2025-04-15 08:17:00|||||||||1
1744705040000|2025-04-15 08:17:20|||||||||1
1744705050000|2025-04-15 08:17:30|||||||||2
1744705110000|2025-04-15 08:18:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|5
1744705120000|2025-04-15 08:18:40|24.14|24.06|24.12|24.04|24.14|24.06|24.12|24.04|1
1744705140000|2025-04-15 08:19:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|10
1744705150000|2025-04-15 08:19:10|24.17|24.09|24.22|24.14|24.22|24.14|24.17|24.09|27
1744705160000|2025-04-15 08:19:20|||||||||7
1744705180000|2025-04-15 08:19:40|||||||||2
1744705200000|2025-04-15 08:20:00|||||||||2
1744705210000|2025-04-15 08:20:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|21
1744705220000|2025-04-15 08:20:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|3
1744705240000|2025-04-15 08:20:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1744705320000|2025-04-15 08:22:00|||||||||2
1744705330000|2025-04-15 08:22:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744705350000|2025-04-15 08:22:30|||||||||5
1744705380000|2025-04-15 08:23:00|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|9
1744705420000|2025-04-15 08:23:40|||||||||1
1744705430000|2025-04-15 08:23:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|2
1744705450000|2025-04-15 08:24:10|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|6
1744705460000|2025-04-15 08:24:20|||||||||1
1744705470000|2025-04-15 08:24:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744705480000|2025-04-15 08:24:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|11
1744705500000|2025-04-15 08:25:00|||||||||1
1744705520000|2025-04-15 08:25:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744705550000|2025-04-15 08:25:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|19
1744705570000|2025-04-15 08:26:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744705590000|2025-04-15 08:26:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|9
1744705600000|2025-04-15 08:26:40|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|11
1744705620000|2025-04-15 08:27:00|||||||||4
1744705670000|2025-04-15 08:27:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|4
1744705680000|2025-04-15 08:28:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|22
1744705690000|2025-04-15 08:28:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744705700000|2025-04-15 08:28:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|51
1744705740000|2025-04-15 08:29:00|||||||||15
1744705750000|2025-04-15 08:29:10|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1744705780000|2025-04-15 08:29:40|24.32|24.24|24.32|24.24|24.32|24.24|24.29|24.21|3
1744705790000|2025-04-15 08:29:50|||||||||50
1744705800000|2025-04-15 08:30:00|24.29|24.21|24.26|24.18|24.29|24.21|24.24|24.16|22
1744705810000|2025-04-15 08:30:10|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|50
1744705820000|2025-04-15 08:30:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|2
1744705830000|2025-04-15 08:30:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|32
1744705840000|2025-04-15 08:30:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|20
1744705850000|2025-04-15 08:30:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744705860000|2025-04-15 08:31:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1744705900000|2025-04-15 08:31:40|24.27|24.19|24.24|24.16|24.27|24.19|24.24|24.16|0
1744705950000|2025-04-15 08:32:30|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1744706100000|2025-04-15 08:35:00|||||||||2
1744706140000|2025-04-15 08:35:40|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|3
1744706170000|2025-04-15 08:36:10|||||||||3
1744706180000|2025-04-15 08:36:20|24.27|24.19|24.27|24.19|24.27|24.19|24.26|24.18|0
1744706190000|2025-04-15 08:36:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744706210000|2025-04-15 08:36:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|5
1744706220000|2025-04-15 08:37:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|1
1744706240000|2025-04-15 08:37:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|3
1744706340000|2025-04-15 08:39:00|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1744706380000|2025-04-15 08:39:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1744706390000|2025-04-15 08:39:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|2
1744706400000|2025-04-15 08:40:00|||||||||2
1744706480000|2025-04-15 08:41:20|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|1
1744706530000|2025-04-15 08:42:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744706560000|2025-04-15 08:42:40|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|33
1744706600000|2025-04-15 08:43:20|24.27|24.19|24.31|24.23|24.31|24.23|24.27|24.19|2
1744706620000|2025-04-15 08:43:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|4
1744706650000|2025-04-15 08:44:10|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1744706700000|2025-04-15 08:45:00|||||||||2
1744706740000|2025-04-15 08:45:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|2
1744706760000|2025-04-15 08:46:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744706920000|2025-04-15 08:48:40|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|13
1744706940000|2025-04-15 08:49:00|24.27|24.19|24.31|24.23|24.31|24.23|24.27|24.19|22
1744706950000|2025-04-15 08:49:10|||||||||1
1744706960000|2025-04-15 08:49:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|21
1744706970000|2025-04-15 08:49:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744707030000|2025-04-15 08:50:30|||||||||1
1744707060000|2025-04-15 08:51:00|||||||||6
1744707070000|2025-04-15 08:51:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|18
1744707080000|2025-04-15 08:51:20|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|2
1744707090000|2025-04-15 08:51:30|24.31|24.23|24.31|24.23|24.31|24.23|24.26|24.18|20
1744707100000|2025-04-15 08:51:40|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|2
1744707110000|2025-04-15 08:51:50|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|20
1744707150000|2025-04-15 08:52:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744707200000|2025-04-15 08:53:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|22
1744707220000|2025-04-15 08:53:40|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|20
1744707230000|2025-04-15 08:53:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744707240000|2025-04-15 08:54:00|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|0
1744707300000|2025-04-15 08:55:00|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1744707310000|2025-04-15 08:55:10|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1744707320000|2025-04-15 08:55:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|2
1744707330000|2025-04-15 08:55:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|6
1744707570000|2025-04-15 08:59:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1744707590000|2025-04-15 08:59:50|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|7
1744707600000|2025-04-15 09:00:00|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|32
1744707610000|2025-04-15 09:00:10|||||||||18
1744707660000|2025-04-15 09:01:00|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|137
1744707680000|2025-04-15 09:01:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744707690000|2025-04-15 09:01:30|||||||||4
1744707720000|2025-04-15 09:02:00|||||||||4
1744707730000|2025-04-15 09:02:10|||||||||2
1744707870000|2025-04-15 09:04:30|||||||||12
1744707900000|2025-04-15 09:05:00|||||||||2
1744707920000|2025-04-15 09:05:20|||||||||117
1744708010000|2025-04-15 09:06:50|||||||||24
1744708020000|2025-04-15 09:07:00|||||||||36
1744708030000|2025-04-15 09:07:10|||||||||6
1744708040000|2025-04-15 09:07:20|||||||||10
1744708090000|2025-04-15 09:08:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|21
1744708130000|2025-04-15 09:08:50|||||||||4
1744708150000|2025-04-15 09:09:10|||||||||12
1744708170000|2025-04-15 09:09:30|||||||||5
1744708190000|2025-04-15 09:09:50|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|18
1744708200000|2025-04-15 09:10:00|||||||||1
1744708220000|2025-04-15 09:10:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|5
1744708260000|2025-04-15 09:11:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|94
1744708320000|2025-04-15 09:12:00|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|33
1744708330000|2025-04-15 09:12:10|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1744708340000|2025-04-15 09:12:20|24.12|24.04|24.14|24.06|24.16|24.08|24.12|24.04|57
1744708350000|2025-04-15 09:12:30|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|4
1744708380000|2025-04-15 09:13:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744708390000|2025-04-15 09:13:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|77
1744708500000|2025-04-15 09:15:00|||||||||20
1744708510000|2025-04-15 09:15:10|||||||||9
1744708520000|2025-04-15 09:15:20|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|52
1744708560000|2025-04-15 09:16:00|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|17
1744708590000|2025-04-15 09:16:30|||||||||12
1744708630000|2025-04-15 09:17:10|||||||||12
1744708670000|2025-04-15 09:17:50|||||||||2
1744708680000|2025-04-15 09:18:00|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|25
1744708700000|2025-04-15 09:18:20|||||||||3
1744708710000|2025-04-15 09:18:30|||||||||1
1744708770000|2025-04-15 09:19:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|97
1744708780000|2025-04-15 09:19:40|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|8
1744708940000|2025-04-15 09:22:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744708980000|2025-04-15 09:23:00|||||||||1
1744709000000|2025-04-15 09:23:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|7
1744709010000|2025-04-15 09:23:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744709020000|2025-04-15 09:23:40|||||||||12
1744709090000|2025-04-15 09:24:50|||||||||1
1744709100000|2025-04-15 09:25:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|49
1744709110000|2025-04-15 09:25:10|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|4
1744709120000|2025-04-15 09:25:20|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1744709130000|2025-04-15 09:25:30|||||||||2
1744709200000|2025-04-15 09:26:40|||||||||12
1744709210000|2025-04-15 09:26:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|15
1744709220000|2025-04-15 09:27:00|||||||||1
1744709230000|2025-04-15 09:27:10|24.01|23.93|24.04|23.96|24.04|23.96|24.01|23.93|37
1744709240000|2025-04-15 09:27:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744709280000|2025-04-15 09:28:00|||||||||5
1744709320000|2025-04-15 09:28:40|||||||||6
1744709330000|2025-04-15 09:28:50|||||||||5
1744709400000|2025-04-15 09:30:00|||||||||3
1744709410000|2025-04-15 09:30:10|||||||||7
1744709430000|2025-04-15 09:30:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|5
1744709440000|2025-04-15 09:30:40|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1744709450000|2025-04-15 09:30:50|||||||||3
1744709490000|2025-04-15 09:31:30|||||||||1
1744709520000|2025-04-15 09:32:00|||||||||15
1744709530000|2025-04-15 09:32:10|||||||||8
1744709550000|2025-04-15 09:32:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|50
1744709590000|2025-04-15 09:33:10|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|1
1744709610000|2025-04-15 09:33:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744709690000|2025-04-15 09:34:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|2
1744709710000|2025-04-15 09:35:10|24.06|23.98|24.06|23.98|24.06|23.98|24.01|23.93|56
1744709760000|2025-04-15 09:36:00|||||||||30
1744709820000|2025-04-15 09:37:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|95
1744709830000|2025-04-15 09:37:10|||||||||79
1744709870000|2025-04-15 09:37:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|1
1744709890000|2025-04-15 09:38:10|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|2
1744709900000|2025-04-15 09:38:20|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|0
1744709910000|2025-04-15 09:38:30|24.14|24.06|24.14|24.06|24.16|24.08|24.14|24.06|0
1744709920000|2025-04-15 09:38:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|9
1744709940000|2025-04-15 09:39:00|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|0
1744709960000|2025-04-15 09:39:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1744709990000|2025-04-15 09:39:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744710000000|2025-04-15 09:40:00|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|8
1744710020000|2025-04-15 09:40:20|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|0
1744710030000|2025-04-15 09:40:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1744710040000|2025-04-15 09:40:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710050000|2025-04-15 09:40:50|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710060000|2025-04-15 09:41:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744710070000|2025-04-15 09:41:10|24.14|24.06|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710080000|2025-04-15 09:41:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744710090000|2025-04-15 09:41:30|24.14|24.06|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710100000|2025-04-15 09:41:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710140000|2025-04-15 09:42:20|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710260000|2025-04-15 09:44:20|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|10
1744710300000|2025-04-15 09:45:00|||||||||2
1744710340000|2025-04-15 09:45:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744710390000|2025-04-15 09:46:30|||||||||1
1744710420000|2025-04-15 09:47:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744710530000|2025-04-15 09:48:50|||||||||4
1744710600000|2025-04-15 09:50:00|||||||||1
1744710750000|2025-04-15 09:52:30|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|50
1744710850000|2025-04-15 09:54:10|||||||||5
1744710900000|2025-04-15 09:55:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|7
1744710930000|2025-04-15 09:55:30|||||||||12
1744710970000|2025-04-15 09:56:10|||||||||14
1744710990000|2025-04-15 09:56:30|||||||||6
1744711000000|2025-04-15 09:56:40|||||||||1
1744711020000|2025-04-15 09:57:00|24.16|24.08|24.14|24.06|24.16|24.08|24.11|24.03|7
1744711080000|2025-04-15 09:58:00|||||||||1
1744711110000|2025-04-15 09:58:30|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744711130000|2025-04-15 09:58:50|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|0
1744711140000|2025-04-15 09:59:00|24.14|24.06|24.14|24.06|24.16|24.08|24.14|24.06|0
1744711170000|2025-04-15 09:59:30|||||||||2
1744711190000|2025-04-15 09:59:50|||||||||1
1744711200000|2025-04-15 10:00:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744711210000|2025-04-15 10:00:10|||||||||8
1744711220000|2025-04-15 10:00:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|9
1744711230000|2025-04-15 10:00:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744711240000|2025-04-15 10:00:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|50
1744711250000|2025-04-15 10:00:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744711330000|2025-04-15 10:02:10|||||||||2
1744711340000|2025-04-15 10:02:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|70
1744711350000|2025-04-15 10:02:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|3
1744711420000|2025-04-15 10:03:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|8
1744711430000|2025-04-15 10:03:50|||||||||4
1744711440000|2025-04-15 10:04:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|5
1744711460000|2025-04-15 10:04:20|||||||||12
1744711490000|2025-04-15 10:04:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744711500000|2025-04-15 10:05:00|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1744711510000|2025-04-15 10:05:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|8
1744711530000|2025-04-15 10:05:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|3
1744711560000|2025-04-15 10:06:00|||||||||3
1744711660000|2025-04-15 10:07:40|||||||||5
1744711710000|2025-04-15 10:08:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|71
1744711730000|2025-04-15 10:08:50|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|75
1744711760000|2025-04-15 10:09:20|||||||||21
1744711800000|2025-04-15 10:10:00|||||||||2
1744711810000|2025-04-15 10:10:10|||||||||12
1744711840000|2025-04-15 10:10:40|||||||||17
1744711880000|2025-04-15 10:11:20|||||||||15
1744711900000|2025-04-15 10:11:40|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|33
1744711920000|2025-04-15 10:12:00|||||||||16
1744711930000|2025-04-15 10:12:10|||||||||2
1744711950000|2025-04-15 10:12:30|||||||||1
1744711960000|2025-04-15 10:12:40|||||||||11
1744711980000|2025-04-15 10:13:00|||||||||5
1744711990000|2025-04-15 10:13:10|||||||||1
1744712010000|2025-04-15 10:13:30|||||||||12
1744712030000|2025-04-15 10:13:50|||||||||2
1744712080000|2025-04-15 10:14:40|||||||||1
1744712100000|2025-04-15 10:15:00|||||||||2
1744712110000|2025-04-15 10:15:10|||||||||5
1744712140000|2025-04-15 10:15:40|||||||||5
1744712190000|2025-04-15 10:16:30|||||||||2
1744712220000|2025-04-15 10:17:00|||||||||13
1744712240000|2025-04-15 10:17:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|16
1744712310000|2025-04-15 10:18:30|||||||||5
1744712400000|2025-04-15 10:20:00|||||||||37
1744712420000|2025-04-15 10:20:20|||||||||9
1744712440000|2025-04-15 10:20:40|||||||||3
1744712450000|2025-04-15 10:20:50|||||||||23
1744712470000|2025-04-15 10:21:10|||||||||1
1744712500000|2025-04-15 10:21:40|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|34
1744712520000|2025-04-15 10:22:00|||||||||4
1744712620000|2025-04-15 10:23:40|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|41
1744712640000|2025-04-15 10:24:00|||||||||1
1744712650000|2025-04-15 10:24:10|||||||||2
1744712690000|2025-04-15 10:24:50|||||||||5
1744712700000|2025-04-15 10:25:00|||||||||5
1744712710000|2025-04-15 10:25:10|||||||||12
1744712790000|2025-04-15 10:26:30|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|65
1744712800000|2025-04-15 10:26:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744712810000|2025-04-15 10:26:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|6
1744712830000|2025-04-15 10:27:10|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|20
1744712850000|2025-04-15 10:27:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|380
1744712870000|2025-04-15 10:27:50|||||||||1
1744712890000|2025-04-15 10:28:10|||||||||2
1744712900000|2025-04-15 10:28:20|||||||||4
1744712910000|2025-04-15 10:28:30|||||||||4
1744712940000|2025-04-15 10:29:00|||||||||10
1744712950000|2025-04-15 10:29:10|||||||||4
1744712970000|2025-04-15 10:29:30|||||||||1
1744713020000|2025-04-15 10:30:20|||||||||1
1744713090000|2025-04-15 10:31:30|||||||||1
1744713130000|2025-04-15 10:32:10|||||||||3
1744713160000|2025-04-15 10:32:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|8
1744713180000|2025-04-15 10:33:00|||||||||41
1744713210000|2025-04-15 10:33:30|||||||||95
1744713230000|2025-04-15 10:33:50|||||||||1
1744713240000|2025-04-15 10:34:00|||||||||52
1744713250000|2025-04-15 10:34:10|||||||||1
1744713300000|2025-04-15 10:35:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|20
1744713310000|2025-04-15 10:35:10|||||||||4
1744713360000|2025-04-15 10:36:00|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|32
1744713370000|2025-04-15 10:36:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744713440000|2025-04-15 10:37:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|2
1744713450000|2025-04-15 10:37:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744713470000|2025-04-15 10:37:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|13
1744713480000|2025-04-15 10:38:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|3
1744713490000|2025-04-15 10:38:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744713500000|2025-04-15 10:38:20|24.11|24.03|24.14|24.06|24.14|24.06|24.11|24.03|1
1744713520000|2025-04-15 10:38:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744713530000|2025-04-15 10:38:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|2
1744713540000|2025-04-15 10:39:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|4
1744713550000|2025-04-15 10:39:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744713670000|2025-04-15 10:41:10|||||||||1
1744713680000|2025-04-15 10:41:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|96
1744713710000|2025-04-15 10:41:50|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|5
1744713720000|2025-04-15 10:42:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|2
1744713760000|2025-04-15 10:42:40|||||||||1
1744713900000|2025-04-15 10:45:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|6
1744713910000|2025-04-15 10:45:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744713940000|2025-04-15 10:45:40|||||||||5
1744714010000|2025-04-15 10:46:50|||||||||4
1744714040000|2025-04-15 10:47:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|2
1744714050000|2025-04-15 10:47:30|||||||||8
1744714060000|2025-04-15 10:47:40|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|27
1744714100000|2025-04-15 10:48:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|28
1744714170000|2025-04-15 10:49:30|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|17
1744714190000|2025-04-15 10:49:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744714240000|2025-04-15 10:50:40|||||||||9
1744714320000|2025-04-15 10:52:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|12
1744714380000|2025-04-15 10:53:00|||||||||9
1744714500000|2025-04-15 10:55:00|||||||||1
1744714620000|2025-04-15 10:57:00|||||||||1
1744714670000|2025-04-15 10:57:50|||||||||8
1744714760000|2025-04-15 10:59:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|16
1744714800000|2025-04-15 11:00:00|||||||||1
1744714860000|2025-04-15 11:01:00|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|22
1744714880000|2025-04-15 11:01:20|24.16|24.08|24.21|24.13|24.21|24.13|24.16|24.08|12
1744714890000|2025-04-15 11:01:30|||||||||5
1744715020000|2025-04-15 11:03:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|25
1744715030000|2025-04-15 11:03:50|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744715040000|2025-04-15 11:04:00|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1744715050000|2025-04-15 11:04:10|||||||||1
1744715060000|2025-04-15 11:04:20|24.16|24.08|24.16|24.08|24.19|24.11|24.16|24.08|1
1744715080000|2025-04-15 11:04:40|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1744715090000|2025-04-15 11:04:50|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|1
1744715100000|2025-04-15 11:05:00|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|1
1744715110000|2025-04-15 11:05:10|24.16|24.08|24.16|24.08|24.19|24.11|24.16|24.08|1
1744715130000|2025-04-15 11:05:30|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|1
1744715160000|2025-04-15 11:06:00|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|10
1744715170000|2025-04-15 11:06:10|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|1
1744715220000|2025-04-15 11:07:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|23
1744715240000|2025-04-15 11:07:20|||||||||10
1744715280000|2025-04-15 11:08:00|||||||||8
1744715290000|2025-04-15 11:08:10|||||||||7
1744715310000|2025-04-15 11:08:30|||||||||5
1744715340000|2025-04-15 11:09:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|23
1744715360000|2025-04-15 11:09:20|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|20
1744715370000|2025-04-15 11:09:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744715390000|2025-04-15 11:09:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|20
1744715400000|2025-04-15 11:10:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744715460000|2025-04-15 11:11:00|||||||||10
1744715490000|2025-04-15 11:11:30|||||||||100
1744715560000|2025-04-15 11:12:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|17
1744715590000|2025-04-15 11:13:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|29
1744715600000|2025-04-15 11:13:20|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|44
1744715630000|2025-04-15 11:13:50|||||||||20
1744715680000|2025-04-15 11:14:40|||||||||20
1744715700000|2025-04-15 11:15:00|||||||||12
1744715710000|2025-04-15 11:15:10|||||||||2
1744715740000|2025-04-15 11:15:40|||||||||3
1744715790000|2025-04-15 11:16:30|||||||||3
1744715810000|2025-04-15 11:16:50|||||||||1
1744715840000|2025-04-15 11:17:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|16
1744715870000|2025-04-15 11:17:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744715920000|2025-04-15 11:18:40|||||||||5
1744716010000|2025-04-15 11:20:10|||||||||50
1744716110000|2025-04-15 11:21:50|||||||||1
1744716210000|2025-04-15 11:23:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|10
1744716220000|2025-04-15 11:23:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|3
1744716230000|2025-04-15 11:23:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744716250000|2025-04-15 11:24:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|6
1744716300000|2025-04-15 11:25:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|2
1744716310000|2025-04-15 11:25:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744716340000|2025-04-15 11:25:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744716350000|2025-04-15 11:25:50|||||||||1
1744716390000|2025-04-15 11:26:30|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|17
1744716410000|2025-04-15 11:26:50|||||||||100
1744716450000|2025-04-15 11:27:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|4
1744716460000|2025-04-15 11:27:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744716530000|2025-04-15 11:28:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|18
1744716540000|2025-04-15 11:29:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744716630000|2025-04-15 11:30:30|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|15
1744716660000|2025-04-15 11:31:00|||||||||1
1744716710000|2025-04-15 11:31:50|||||||||1
1744716740000|2025-04-15 11:32:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|3
1744716760000|2025-04-15 11:32:40|||||||||2
1744716780000|2025-04-15 11:33:00|||||||||2
1744716800000|2025-04-15 11:33:20|||||||||5
1744716810000|2025-04-15 11:33:30|||||||||1
1744716840000|2025-04-15 11:34:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|40
1744716860000|2025-04-15 11:34:20|||||||||5
1744716890000|2025-04-15 11:34:50|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|15
1744716910000|2025-04-15 11:35:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|44
1744716940000|2025-04-15 11:35:40|||||||||5
1744716960000|2025-04-15 11:36:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|35
1744717000000|2025-04-15 11:36:40|||||||||6
1744717010000|2025-04-15 11:36:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|22
1744717110000|2025-04-15 11:38:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|22
1744717140000|2025-04-15 11:39:00|24.26|24.18|24.26|24.18|24.26|24.18|24.24|24.16|1
1744717160000|2025-04-15 11:39:20|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|3
1744717180000|2025-04-15 11:39:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|5
1744717190000|2025-04-15 11:39:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|23
1744717200000|2025-04-15 11:40:00|||||||||1
1744717210000|2025-04-15 11:40:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|5
1744717220000|2025-04-15 11:40:20|||||||||1
1744717230000|2025-04-15 11:40:30|24.24|24.16|24.24|24.16|24.26|24.18|24.21|24.13|5
1744717250000|2025-04-15 11:40:50|||||||||2
1744717260000|2025-04-15 11:41:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|2
1744717270000|2025-04-15 11:41:10|||||||||3
1744717280000|2025-04-15 11:41:20|||||||||4
1744717290000|2025-04-15 11:41:30|||||||||1
1744717300000|2025-04-15 11:41:40|||||||||1
1744717310000|2025-04-15 11:41:50|||||||||2
1744717340000|2025-04-15 11:42:20|||||||||1
1744717360000|2025-04-15 11:42:40|||||||||3
1744717370000|2025-04-15 11:42:50|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|22
1744717380000|2025-04-15 11:43:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|20
1744717400000|2025-04-15 11:43:20|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|3
1744717410000|2025-04-15 11:43:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744717440000|2025-04-15 11:44:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|8
1744717450000|2025-04-15 11:44:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744717470000|2025-04-15 11:44:30|||||||||75
1744717490000|2025-04-15 11:44:50|||||||||6
1744717500000|2025-04-15 11:45:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|2
1744717510000|2025-04-15 11:45:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744717550000|2025-04-15 11:45:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|24
1744717560000|2025-04-15 11:46:00|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|6
1744717570000|2025-04-15 11:46:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744717590000|2025-04-15 11:46:30|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|4
1744717610000|2025-04-15 11:46:50|24.44|24.36|24.44|24.36|24.44|24.36|24.41|24.33|1
1744717620000|2025-04-15 11:47:00|24.41|24.33|24.44|24.36|24.44|24.36|24.41|24.33|1
1744717640000|2025-04-15 11:47:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744717650000|2025-04-15 11:47:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744717660000|2025-04-15 11:47:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744717710000|2025-04-15 11:48:30|||||||||20
1744717730000|2025-04-15 11:48:50|||||||||1
1744717740000|2025-04-15 11:49:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|4
1744717750000|2025-04-15 11:49:10|24.46|24.38|24.46|24.38|24.46|24.38|24.44|24.36|2
1744717770000|2025-04-15 11:49:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|25
1744717780000|2025-04-15 11:49:40|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|2
1744717790000|2025-04-15 11:49:50|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744717810000|2025-04-15 11:50:10|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|1
1744717820000|2025-04-15 11:50:20|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|51
1744717830000|2025-04-15 11:50:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744717870000|2025-04-15 11:51:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|120
1744717880000|2025-04-15 11:51:20|||||||||8
1744717890000|2025-04-15 11:51:30|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|37
1744717900000|2025-04-15 11:51:40|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|1
1744717910000|2025-04-15 11:51:50|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|54
1744717920000|2025-04-15 11:52:00|24.61|24.53|24.61|24.53|24.64|24.56|24.59|24.51|10
1744717930000|2025-04-15 11:52:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|20
1744717940000|2025-04-15 11:52:20|||||||||5
1744717950000|2025-04-15 11:52:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|45
1744717960000|2025-04-15 11:52:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744717970000|2025-04-15 11:52:50|||||||||1
1744717990000|2025-04-15 11:53:10|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|8
1744718000000|2025-04-15 11:53:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744718010000|2025-04-15 11:53:30|24.54|24.46|24.54|24.46|24.56|24.48|24.54|24.46|4
1744718040000|2025-04-15 11:54:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|2
1744718050000|2025-04-15 11:54:10|||||||||20
1744718060000|2025-04-15 11:54:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|9
1744718070000|2025-04-15 11:54:30|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|7
1744718080000|2025-04-15 11:54:40|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|3
1744718090000|2025-04-15 11:54:50|||||||||3
1744718100000|2025-04-15 11:55:00|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|8
1744718120000|2025-04-15 11:55:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744718140000|2025-04-15 11:55:40|24.56|24.48|24.56|24.48|24.56|24.48|24.51|24.43|6
1744718150000|2025-04-15 11:55:50|24.54|24.46|24.54|24.46|24.56|24.48|24.54|24.46|0
1744718160000|2025-04-15 11:56:00|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|10
1744718210000|2025-04-15 11:56:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|9
1744718220000|2025-04-15 11:57:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|43
1744718230000|2025-04-15 11:57:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744718260000|2025-04-15 11:57:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744718280000|2025-04-15 11:58:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|20
1744718300000|2025-04-15 11:58:20|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|6
1744718310000|2025-04-15 11:58:30|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|0
1744718320000|2025-04-15 11:58:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744718330000|2025-04-15 11:58:50|24.56|24.48|24.59|24.51|24.59|24.51|24.56|24.48|0
1744718340000|2025-04-15 11:59:00|24.61|24.53|24.66|24.58|24.66|24.58|24.61|24.53|1
1744718360000|2025-04-15 11:59:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|2
1744718370000|2025-04-15 11:59:30|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1744718380000|2025-04-15 11:59:40|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1744718390000|2025-04-15 11:59:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744718400000|2025-04-15 12:00:00|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|2
1744718420000|2025-04-15 12:00:20|24.66|24.58|24.71|24.63|24.71|24.63|24.66|24.58|128
1744718430000|2025-04-15 12:00:30|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|80
1744718440000|2025-04-15 12:00:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744718460000|2025-04-15 12:01:00|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|4
1744718470000|2025-04-15 12:01:10|24.69|24.61|24.69|24.61|24.69|24.61|24.69|24.61|0
1744718480000|2025-04-15 12:01:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744718510000|2025-04-15 12:01:50|24.69|24.61|24.66|24.58|24.69|24.61|24.66|24.58|2
1744718550000|2025-04-15 12:02:30|||||||||20
1744718570000|2025-04-15 12:02:50|||||||||20
1744718580000|2025-04-15 12:03:00|24.64|24.56|24.61|24.53|24.64|24.56|24.61|24.53|8
1744718620000|2025-04-15 12:03:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|72
1744718630000|2025-04-15 12:03:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|1
1744718640000|2025-04-15 12:04:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744718650000|2025-04-15 12:04:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|1
1744718720000|2025-04-15 12:05:20|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|20
1744718730000|2025-04-15 12:05:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|13
1744718740000|2025-04-15 12:05:40|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|87
1744718750000|2025-04-15 12:05:50|||||||||1
1744718780000|2025-04-15 12:06:20|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1744718790000|2025-04-15 12:06:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744718800000|2025-04-15 12:06:40|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|3
1744718810000|2025-04-15 12:06:50|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|41
1744718820000|2025-04-15 12:07:00|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|27
1744718830000|2025-04-15 12:07:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744718850000|2025-04-15 12:07:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|18
1744718880000|2025-04-15 12:08:00|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|21
1744718890000|2025-04-15 12:08:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744718920000|2025-04-15 12:08:40|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744718940000|2025-04-15 12:09:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744719000000|2025-04-15 12:10:00|||||||||12
1744719010000|2025-04-15 12:10:10|||||||||1
1744719020000|2025-04-15 12:10:20|||||||||52
1744719050000|2025-04-15 12:10:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|17
1744719060000|2025-04-15 12:11:00|||||||||1
1744719100000|2025-04-15 12:11:40|||||||||2
1744719220000|2025-04-15 12:13:40|24.54|24.46|24.51|24.43|24.54|24.46|24.51|24.43|26
1744719240000|2025-04-15 12:14:00|||||||||12
1744719250000|2025-04-15 12:14:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|5
1744719300000|2025-04-15 12:15:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744719310000|2025-04-15 12:15:10|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744719330000|2025-04-15 12:15:30|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744719360000|2025-04-15 12:16:00|||||||||2
1744719370000|2025-04-15 12:16:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|2
1744719380000|2025-04-15 12:16:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|20
1744719400000|2025-04-15 12:16:40|||||||||12
1744719410000|2025-04-15 12:16:50|||||||||2
1744719440000|2025-04-15 12:17:20|||||||||3
1744719460000|2025-04-15 12:17:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|6
1744719480000|2025-04-15 12:18:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|69
1744719550000|2025-04-15 12:19:10|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|20
1744719560000|2025-04-15 12:19:20|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|4
1744719580000|2025-04-15 12:19:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744719600000|2025-04-15 12:20:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|63
1744719640000|2025-04-15 12:20:40|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|14
1744719660000|2025-04-15 12:21:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744719680000|2025-04-15 12:21:20|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|11
1744719700000|2025-04-15 12:21:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|14
1744719710000|2025-04-15 12:21:50|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|17
1744719720000|2025-04-15 12:22:00|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1744719730000|2025-04-15 12:22:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744719810000|2025-04-15 12:23:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|100
1744719820000|2025-04-15 12:23:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744719830000|2025-04-15 12:23:50|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|20
1744719840000|2025-04-15 12:24:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744719850000|2025-04-15 12:24:10|||||||||12
1744719870000|2025-04-15 12:24:30|24.54|24.46|24.56|24.48|24.56|24.48|24.51|24.43|46
1744719890000|2025-04-15 12:24:50|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|18
1744719900000|2025-04-15 12:25:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|2
1744719910000|2025-04-15 12:25:10|24.59|24.51|24.59|24.51|24.61|24.53|24.59|24.51|10
1744719920000|2025-04-15 12:25:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744719930000|2025-04-15 12:25:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744719960000|2025-04-15 12:26:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744719970000|2025-04-15 12:26:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744719980000|2025-04-15 12:26:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744720000000|2025-04-15 12:26:40|24.59|24.51|24.61|24.53|24.61|24.53|24.59|24.51|4
1744720020000|2025-04-15 12:27:00|24.64|24.56|24.64|24.56|24.66|24.58|24.64|24.56|95
1744720030000|2025-04-15 12:27:10|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744720040000|2025-04-15 12:27:20|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|12
1744720050000|2025-04-15 12:27:30|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|20
1744720070000|2025-04-15 12:27:50|||||||||4
1744720080000|2025-04-15 12:28:00|||||||||1
1744720130000|2025-04-15 12:28:50|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|22
1744720140000|2025-04-15 12:29:00|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|6
1744720150000|2025-04-15 12:29:10|||||||||2
1744720160000|2025-04-15 12:29:20|||||||||2
1744720170000|2025-04-15 12:29:30|||||||||2
1744720190000|2025-04-15 12:29:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|4
1744720210000|2025-04-15 12:30:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|2
1744720220000|2025-04-15 12:30:20|||||||||19
1744720230000|2025-04-15 12:30:30|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|1
1744720250000|2025-04-15 12:30:50|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744720270000|2025-04-15 12:31:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744720280000|2025-04-15 12:31:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|2
1744720290000|2025-04-15 12:31:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744720310000|2025-04-15 12:31:50|||||||||2
1744720320000|2025-04-15 12:32:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744720340000|2025-04-15 12:32:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|2
1744720360000|2025-04-15 12:32:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744720370000|2025-04-15 12:32:50|||||||||1
1744720380000|2025-04-15 12:33:00|||||||||20
1744720390000|2025-04-15 12:33:10|||||||||16
1744720400000|2025-04-15 12:33:20|||||||||11
1744720410000|2025-04-15 12:33:30|||||||||15
1744720420000|2025-04-15 12:33:40|||||||||2
1744720450000|2025-04-15 12:34:10|||||||||4
1744720460000|2025-04-15 12:34:20|||||||||1
1744720470000|2025-04-15 12:34:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|101
1744720480000|2025-04-15 12:34:40|||||||||1
1744720500000|2025-04-15 12:35:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|16
1744720510000|2025-04-15 12:35:10|24.51|24.43|24.56|24.48|24.56|24.48|24.51|24.43|3
1744720520000|2025-04-15 12:35:20|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1744720530000|2025-04-15 12:35:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744720550000|2025-04-15 12:35:50|||||||||20
1744720590000|2025-04-15 12:36:30|24.56|24.48|24.51|24.43|24.56|24.48|24.51|24.43|1
1744720620000|2025-04-15 12:37:00|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|4
1744720630000|2025-04-15 12:37:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744720650000|2025-04-15 12:37:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744720680000|2025-04-15 12:38:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|23
1744720690000|2025-04-15 12:38:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744720720000|2025-04-15 12:38:40|||||||||20
1744720730000|2025-04-15 12:38:50|||||||||5
1744720740000|2025-04-15 12:39:00|||||||||1
1744720760000|2025-04-15 12:39:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|22
1744720770000|2025-04-15 12:39:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744720800000|2025-04-15 12:40:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|27
1744720830000|2025-04-15 12:40:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|5
1744720840000|2025-04-15 12:40:40|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744720850000|2025-04-15 12:40:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744720870000|2025-04-15 12:41:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744720880000|2025-04-15 12:41:20|||||||||20
1744720890000|2025-04-15 12:41:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744720930000|2025-04-15 12:42:10|||||||||22
1744720940000|2025-04-15 12:42:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1744720950000|2025-04-15 12:42:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744720960000|2025-04-15 12:42:40|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|1
1744720970000|2025-04-15 12:42:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744720990000|2025-04-15 12:43:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744721020000|2025-04-15 12:43:40|24.41|24.33|24.41|24.33|24.44|24.36|24.41|24.33|0
1744721040000|2025-04-15 12:44:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|31
1744721060000|2025-04-15 12:44:20|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|100
1744721070000|2025-04-15 12:44:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744721100000|2025-04-15 12:45:00|||||||||2
1744721120000|2025-04-15 12:45:20|||||||||1
1744721140000|2025-04-15 12:45:40|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|87
1744721150000|2025-04-15 12:45:50|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|1
1744721160000|2025-04-15 12:46:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744721170000|2025-04-15 12:46:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|3
1744721230000|2025-04-15 12:47:10|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|24
1744721240000|2025-04-15 12:47:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744721250000|2025-04-15 12:47:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|4
1744721270000|2025-04-15 12:47:50|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|10
1744721280000|2025-04-15 12:48:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744721290000|2025-04-15 12:48:10|||||||||1
1744721320000|2025-04-15 12:48:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744721330000|2025-04-15 12:48:50|||||||||6
1744721350000|2025-04-15 12:49:10|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744721360000|2025-04-15 12:49:20|||||||||16
1744721380000|2025-04-15 12:49:40|||||||||12
1744721390000|2025-04-15 12:49:50|||||||||4
1744721400000|2025-04-15 12:50:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|9
1744721410000|2025-04-15 12:50:10|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|4
1744721420000|2025-04-15 12:50:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|5
1744721430000|2025-04-15 12:50:30|||||||||1
1744721440000|2025-04-15 12:50:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|3
1744721450000|2025-04-15 12:50:50|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|6
1744721470000|2025-04-15 12:51:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|5
1744721480000|2025-04-15 12:51:20|||||||||1
1744721490000|2025-04-15 12:51:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|40
1744721500000|2025-04-15 12:51:40|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|8
1744721510000|2025-04-15 12:51:50|||||||||1
1744721520000|2025-04-15 12:52:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744721530000|2025-04-15 12:52:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744721540000|2025-04-15 12:52:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|6
1744721550000|2025-04-15 12:52:30|||||||||12
1744721560000|2025-04-15 12:52:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|22
1744721580000|2025-04-15 12:53:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|43
1744721590000|2025-04-15 12:53:10|||||||||4
1744721600000|2025-04-15 12:53:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|3
1744721610000|2025-04-15 12:53:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|8
1744721630000|2025-04-15 12:53:50|||||||||2
1744721640000|2025-04-15 12:54:00|||||||||3
1744721650000|2025-04-15 12:54:10|||||||||2
1744721660000|2025-04-15 12:54:20|||||||||3
1744721670000|2025-04-15 12:54:30|24.31|24.23|24.29|24.21|24.31|24.23|24.27|24.19|1
1744721690000|2025-04-15 12:54:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744721720000|2025-04-15 12:55:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|48
1744721730000|2025-04-15 12:55:30|||||||||1
1744721760000|2025-04-15 12:56:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744721790000|2025-04-15 12:56:30|||||||||2
1744721800000|2025-04-15 12:56:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|5
1744721810000|2025-04-15 12:56:50|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|2
1744721820000|2025-04-15 12:57:00|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744721830000|2025-04-15 12:57:10|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|1
1744721840000|2025-04-15 12:57:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744721880000|2025-04-15 12:58:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|20
1744721890000|2025-04-15 12:58:10|24.31|24.23|24.32|24.24|24.32|24.24|24.29|24.21|5
1744721920000|2025-04-15 12:58:40|||||||||7
1744721940000|2025-04-15 12:59:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744721980000|2025-04-15 12:59:40|||||||||5
1744722000000|2025-04-15 13:00:00|24.32|24.24|24.31|24.23|24.32|24.24|24.27|24.19|72
1744722010000|2025-04-15 13:00:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|13
1744722020000|2025-04-15 13:00:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|4
1744722040000|2025-04-15 13:00:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744722050000|2025-04-15 13:00:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|20
1744722060000|2025-04-15 13:01:00|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744722070000|2025-04-15 13:01:10|||||||||1
1744722090000|2025-04-15 13:01:30|24.27|24.19|24.26|24.18|24.29|24.21|24.26|24.18|9
1744722130000|2025-04-15 13:02:10|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|6
1744722140000|2025-04-15 13:02:20|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1744722220000|2025-04-15 13:03:40|||||||||32
1744722230000|2025-04-15 13:03:50|||||||||5
1744722280000|2025-04-15 13:04:40|||||||||2
1744722300000|2025-04-15 13:05:00|||||||||2
1744722380000|2025-04-15 13:06:20|||||||||20
1744722390000|2025-04-15 13:06:30|||||||||1
1744722400000|2025-04-15 13:06:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|60
1744722410000|2025-04-15 13:06:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1744722520000|2025-04-15 13:08:40|||||||||1
1744722550000|2025-04-15 13:09:10|||||||||24
1744722560000|2025-04-15 13:09:20|||||||||2
1744722600000|2025-04-15 13:10:00|24.24|24.16|24.22|24.14|24.24|24.16|24.21|24.13|19
1744722610000|2025-04-15 13:10:10|||||||||12
1744722620000|2025-04-15 13:10:20|24.24|24.16|24.24|24.16|24.24|24.16|24.22|24.14|18
1744722680000|2025-04-15 13:11:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744722690000|2025-04-15 13:11:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|6
1744722700000|2025-04-15 13:11:40|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1744722720000|2025-04-15 13:12:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|20
1744722730000|2025-04-15 13:12:10|||||||||21
1744722800000|2025-04-15 13:13:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|21
1744722810000|2025-04-15 13:13:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744722870000|2025-04-15 13:14:30|||||||||1
1744722880000|2025-04-15 13:14:40|||||||||20
1744722890000|2025-04-15 13:14:50|||||||||21
1744722900000|2025-04-15 13:15:00|24.21|24.13|24.17|24.09|24.21|24.13|24.17|24.09|22
1744722970000|2025-04-15 13:16:10|||||||||2
1744723020000|2025-04-15 13:17:00|||||||||12
1744723050000|2025-04-15 13:17:30|||||||||19
1744723060000|2025-04-15 13:17:40|24.12|24.04|24.16|24.08|24.16|24.08|24.12|24.04|46
1744723090000|2025-04-15 13:18:10|||||||||2
1744723100000|2025-04-15 13:18:20|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744723170000|2025-04-15 13:19:30|||||||||1
1744723200000|2025-04-15 13:20:00|||||||||5
1744723210000|2025-04-15 13:20:10|||||||||22
1744723220000|2025-04-15 13:20:20|||||||||20
1744723230000|2025-04-15 13:20:30|||||||||21
1744723270000|2025-04-15 13:21:10|||||||||1
1744723280000|2025-04-15 13:21:20|||||||||1
1744723310000|2025-04-15 13:21:50|24.19|24.11|24.19|24.11|24.21|24.13|24.19|24.11|107
1744723340000|2025-04-15 13:22:20|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|3
1744723370000|2025-04-15 13:22:50|||||||||1
1744723380000|2025-04-15 13:23:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744723390000|2025-04-15 13:23:10|||||||||20
1744723460000|2025-04-15 13:24:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|24
1744723480000|2025-04-15 13:24:40|||||||||1
1744723500000|2025-04-15 13:25:00|24.22|24.14|24.22|24.14|24.24|24.16|24.22|24.14|20
1744723510000|2025-04-15 13:25:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|4
1744723520000|2025-04-15 13:25:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744723530000|2025-04-15 13:25:30|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|14
1744723540000|2025-04-15 13:25:40|||||||||1
1744723550000|2025-04-15 13:25:50|||||||||20
1744723560000|2025-04-15 13:26:00|||||||||20
1744723620000|2025-04-15 13:27:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|280
1744723660000|2025-04-15 13:27:40|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|70
1744723670000|2025-04-15 13:27:50|24.27|24.19|24.31|24.23|24.31|24.23|24.27|24.19|40
1744723680000|2025-04-15 13:28:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|3
1744723690000|2025-04-15 13:28:10|24.29|24.21|24.27|24.19|24.29|24.21|24.26|24.18|0
1744723720000|2025-04-15 13:28:40|||||||||21
1744723740000|2025-04-15 13:29:00|||||||||2
1744723770000|2025-04-15 13:29:30|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|58
1744723780000|2025-04-15 13:29:40|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1744723790000|2025-04-15 13:29:50|||||||||25
1744723800000|2025-04-15 13:30:00|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|27
1744723810000|2025-04-15 13:30:10|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|11
1744723820000|2025-04-15 13:30:20|24.27|24.19|24.26|24.18|24.27|24.19|24.22|24.14|9
1744723840000|2025-04-15 13:30:40|24.27|24.19|24.29|24.21|24.31|24.23|24.27|24.19|43
1744723850000|2025-04-15 13:30:50|24.31|24.23|24.27|24.19|24.36|24.28|24.27|24.19|53
1744723860000|2025-04-15 13:31:00|24.26|24.18|24.27|24.19|24.29|24.21|24.26|24.18|4
1744723870000|2025-04-15 13:31:10|24.26|24.18|24.22|24.14|24.26|24.18|24.21|24.13|6
1744723880000|2025-04-15 13:31:20|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|14
1744723890000|2025-04-15 13:31:30|24.29|24.21|24.27|24.19|24.31|24.23|24.27|24.19|8
1744723900000|2025-04-15 13:31:40|24.24|24.16|24.26|24.18|24.26|24.18|24.22|24.14|26
1744723910000|2025-04-15 13:31:50|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|23
1744723920000|2025-04-15 13:32:00|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|3
1744723930000|2025-04-15 13:32:10|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|31
1744723940000|2025-04-15 13:32:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|5
1744723950000|2025-04-15 13:32:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744723960000|2025-04-15 13:32:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|33
1744723970000|2025-04-15 13:32:50|24.21|24.13|24.22|24.14|24.22|24.14|24.21|24.13|0
1744723990000|2025-04-15 13:33:10|24.19|24.11|24.17|24.09|24.19|24.11|24.17|24.09|36
1744724000000|2025-04-15 13:33:20|24.19|24.11|24.22|24.14|24.22|24.14|24.19|24.11|10
1744724010000|2025-04-15 13:33:30|24.21|24.13|24.19|24.11|24.22|24.14|24.19|24.11|20
1744724020000|2025-04-15 13:33:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744724030000|2025-04-15 13:33:50|24.26|24.18|24.27|24.19|24.29|24.21|24.26|24.18|37
1744724040000|2025-04-15 13:34:00|24.29|24.21|24.36|24.28|24.36|24.28|24.29|24.21|24
1744724050000|2025-04-15 13:34:10|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|4
1744724060000|2025-04-15 13:34:20|24.32|24.24|24.24|24.16|24.34|24.26|24.24|24.16|30
1744724070000|2025-04-15 13:34:30|24.22|24.14|24.22|24.14|24.24|24.16|24.22|24.14|3
1744724080000|2025-04-15 13:34:40|24.24|24.16|24.22|24.14|24.26|24.18|24.22|24.14|11
1744724100000|2025-04-15 13:35:00|24.26|24.18|24.22|24.14|24.26|24.18|24.22|24.14|13
1744724120000|2025-04-15 13:35:20|24.21|24.13|24.17|24.09|24.22|24.14|24.17|24.09|9
1744724130000|2025-04-15 13:35:30|24.19|24.11|24.21|24.13|24.22|24.14|24.19|24.11|3
1744724140000|2025-04-15 13:35:40|24.22|24.14|24.24|24.16|24.26|24.18|24.22|24.14|5
1744724150000|2025-04-15 13:35:50|24.26|24.18|24.24|24.16|24.26|24.18|24.21|24.13|8
1744724160000|2025-04-15 13:36:00|24.22|24.14|24.21|24.13|24.24|24.16|24.21|24.13|0
1744724170000|2025-04-15 13:36:10|24.19|24.11|24.19|24.11|24.19|24.11|24.17|24.09|2
1744724180000|2025-04-15 13:36:20|24.17|24.09|24.17|24.09|24.19|24.11|24.17|24.09|0
1744724190000|2025-04-15 13:36:30|24.19|24.11|24.12|24.04|24.19|24.11|24.12|24.04|3
1744724200000|2025-04-15 13:36:40|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|9
1744724210000|2025-04-15 13:36:50|24.14|24.06|24.19|24.11|24.19|24.11|24.14|24.06|5
1744724220000|2025-04-15 13:37:00|24.21|24.13|24.17|24.09|24.21|24.13|24.17|24.09|22
1744724230000|2025-04-15 13:37:10|24.14|24.06|24.12|24.04|24.14|24.06|24.12|24.04|2
1744724240000|2025-04-15 13:37:20|24.09|24.01|24.09|24.01|24.12|24.04|24.07|23.99|17
1744724250000|2025-04-15 13:37:30|24.07|23.99|24.09|24.01|24.09|24.01|24.07|23.99|11
1744724260000|2025-04-15 13:37:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|19
1744724270000|2025-04-15 13:37:50|24.02|23.94|24.02|23.94|24.04|23.96|24.02|23.94|19
1744724280000|2025-04-15 13:38:00|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|3
1744724290000|2025-04-15 13:38:10|23.97|23.89|24.02|23.94|24.02|23.94|23.97|23.89|83
1744724300000|2025-04-15 13:38:20|23.99|23.91|24.02|23.94|24.02|23.94|23.99|23.91|6
1744724310000|2025-04-15 13:38:30|23.99|23.91|24.02|23.94|24.02|23.94|23.99|23.91|4
1744724330000|2025-04-15 13:38:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|18
1744724340000|2025-04-15 13:39:00|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|10
1744724350000|2025-04-15 13:39:10|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|12
1744724360000|2025-04-15 13:39:20|23.89|23.81|23.84|23.76|23.89|23.81|23.84|23.76|2
1744724370000|2025-04-15 13:39:30|23.87|23.79|23.82|23.74|23.87|23.79|23.82|23.74|2
1744724380000|2025-04-15 13:39:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|6
1744724390000|2025-04-15 13:39:50|23.82|23.74|23.87|23.79|23.87|23.79|23.82|23.74|31
1744724400000|2025-04-15 13:40:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|19
1744724410000|2025-04-15 13:40:10|23.84|23.76|23.87|23.79|23.87|23.79|23.82|23.74|18
1744724420000|2025-04-15 13:40:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|4
1744724430000|2025-04-15 13:40:30|||||||||51
1744724440000|2025-04-15 13:40:40|||||||||1
1744724450000|2025-04-15 13:40:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|33
1744724460000|2025-04-15 13:41:00|||||||||1
1744724470000|2025-04-15 13:41:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|29
1744724480000|2025-04-15 13:41:20|||||||||2
1744724490000|2025-04-15 13:41:30|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|14
1744724500000|2025-04-15 13:41:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|80
1744724520000|2025-04-15 13:42:00|23.97|23.89|23.94|23.86|23.97|23.89|23.92|23.84|5
1744724530000|2025-04-15 13:42:10|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|12
1744724550000|2025-04-15 13:42:30|23.89|23.81|23.82|23.74|23.89|23.81|23.82|23.74|17
1744724590000|2025-04-15 13:43:10|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|8
1744724620000|2025-04-15 13:43:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|23
1744724630000|2025-04-15 13:43:50|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|48
1744724650000|2025-04-15 13:44:10|23.87|23.79|23.87|23.79|23.92|23.84|23.87|23.79|14
1744724660000|2025-04-15 13:44:20|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|2
1744724670000|2025-04-15 13:44:30|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|3
1744724700000|2025-04-15 13:45:00|23.82|23.74|23.87|23.79|23.87|23.79|23.82|23.74|9
1744724720000|2025-04-15 13:45:20|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|45
1744724760000|2025-04-15 13:46:00|||||||||2
1744724770000|2025-04-15 13:46:10|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|2
1744724780000|2025-04-15 13:46:20|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|2
1744724790000|2025-04-15 13:46:30|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|1
1744724800000|2025-04-15 13:46:40|||||||||167
1744724820000|2025-04-15 13:47:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|28
1744724840000|2025-04-15 13:47:20|||||||||9
1744724850000|2025-04-15 13:47:30|||||||||1
1744724860000|2025-04-15 13:47:40|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|18
1744724870000|2025-04-15 13:47:50|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|42
1744724880000|2025-04-15 13:48:00|||||||||1
1744724890000|2025-04-15 13:48:10|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|25
1744724900000|2025-04-15 13:48:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|2
1744724910000|2025-04-15 13:48:30|||||||||1
1744724920000|2025-04-15 13:48:40|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|25
1744724930000|2025-04-15 13:48:50|||||||||2
1744724950000|2025-04-15 13:49:10|||||||||5
1744724970000|2025-04-15 13:49:30|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|51
1744724990000|2025-04-15 13:49:50|||||||||1
1744725000000|2025-04-15 13:50:00|||||||||4
1744725010000|2025-04-15 13:50:10|||||||||4
1744725040000|2025-04-15 13:50:40|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|17
1744725050000|2025-04-15 13:50:50|||||||||21
1744725060000|2025-04-15 13:51:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744725070000|2025-04-15 13:51:10|23.69|23.61|23.69|23.61|23.72|23.64|23.69|23.61|29
1744725080000|2025-04-15 13:51:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744725090000|2025-04-15 13:51:30|||||||||1
1744725120000|2025-04-15 13:52:00|23.64|23.56|23.64|23.56|23.67|23.59|23.64|23.56|7
1744725130000|2025-04-15 13:52:10|23.62|23.54|23.67|23.59|23.67|23.59|23.62|23.54|2
1744725140000|2025-04-15 13:52:20|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|23
1744725150000|2025-04-15 13:52:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|17
1744725160000|2025-04-15 13:52:40|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744725170000|2025-04-15 13:52:50|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1744725180000|2025-04-15 13:53:00|23.74|23.66|23.77|23.69|23.77|23.69|23.72|23.64|0
1744725190000|2025-04-15 13:53:10|23.72|23.64|23.77|23.69|23.77|23.69|23.72|23.64|3
1744725200000|2025-04-15 13:53:20|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1744725220000|2025-04-15 13:53:40|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|33
1744725230000|2025-04-15 13:53:50|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1744725240000|2025-04-15 13:54:00|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|1
1744725250000|2025-04-15 13:54:10|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744725270000|2025-04-15 13:54:30|||||||||1
1744725280000|2025-04-15 13:54:40|23.69|23.61|23.69|23.61|23.72|23.64|23.69|23.61|9
1744725290000|2025-04-15 13:54:50|23.67|23.59|23.67|23.59|23.69|23.61|23.67|23.59|0
1744725320000|2025-04-15 13:55:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1744725330000|2025-04-15 13:55:30|||||||||1
1744725350000|2025-04-15 13:55:50|||||||||1
1744725360000|2025-04-15 13:56:00|23.67|23.59|23.67|23.59|23.67|23.59|23.64|23.56|0
1744725380000|2025-04-15 13:56:20|23.69|23.61|23.69|23.61|23.72|23.64|23.69|23.61|16
1744725390000|2025-04-15 13:56:30|23.67|23.59|23.67|23.59|23.69|23.61|23.67|23.59|30
1744725400000|2025-04-15 13:56:40|||||||||1
1744725410000|2025-04-15 13:56:50|||||||||2
1744725420000|2025-04-15 13:57:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|4
1744725430000|2025-04-15 13:57:10|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744725460000|2025-04-15 13:57:40|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|28
1744725470000|2025-04-15 13:57:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744725480000|2025-04-15 13:58:00|23.69|23.61|23.77|23.69|23.77|23.69|23.69|23.61|5
1744725490000|2025-04-15 13:58:10|23.74|23.66|23.79|23.71|23.79|23.71|23.74|23.66|18
1744725500000|2025-04-15 13:58:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744725510000|2025-04-15 13:58:30|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744725520000|2025-04-15 13:58:40|23.77|23.69|23.77|23.69|23.79|23.71|23.77|23.69|0
1744725530000|2025-04-15 13:58:50|23.72|23.64|23.74|23.66|23.77|23.69|23.72|23.64|7
1744725540000|2025-04-15 13:59:00|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744725550000|2025-04-15 13:59:10|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|84
1744725560000|2025-04-15 13:59:20|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|0
1744725570000|2025-04-15 13:59:30|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|0
1744725580000|2025-04-15 13:59:40|23.89|23.81|23.89|23.81|23.92|23.84|23.89|23.81|0
1744725590000|2025-04-15 13:59:50|23.92|23.84|23.87|23.79|23.94|23.86|23.87|23.79|130
1744725600000|2025-04-15 14:00:00|23.92|23.84|23.89|23.81|23.92|23.84|23.87|23.79|36
1744725610000|2025-04-15 14:00:10|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|5
1744725620000|2025-04-15 14:00:20|23.84|23.76|23.84|23.76|23.87|23.79|23.84|23.76|13
1744725630000|2025-04-15 14:00:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|13
1744725640000|2025-04-15 14:00:40|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|35
1744725660000|2025-04-15 14:01:00|23.77|23.69|23.74|23.66|23.79|23.71|23.72|23.64|1
1744725670000|2025-04-15 14:01:10|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|16
1744725680000|2025-04-15 14:01:20|23.77|23.69|23.77|23.69|23.77|23.69|23.74|23.66|5
1744725690000|2025-04-15 14:01:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|1
1744725700000|2025-04-15 14:01:40|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744725710000|2025-04-15 14:01:50|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|1
1744725720000|2025-04-15 14:02:00|23.77|23.69|23.72|23.64|23.77|23.69|23.72|23.64|0
1744725740000|2025-04-15 14:02:20|23.74|23.66|23.74|23.66|23.77|23.69|23.74|23.66|13
1744725750000|2025-04-15 14:02:30|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744725760000|2025-04-15 14:02:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744725770000|2025-04-15 14:02:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|79
1744725780000|2025-04-15 14:03:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|32
1744725790000|2025-04-15 14:03:10|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|21
1744725800000|2025-04-15 14:03:20|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|77
1744725810000|2025-04-15 14:03:30|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|5
1744725820000|2025-04-15 14:03:40|23.74|23.66|23.74|23.66|23.77|23.69|23.74|23.66|4
1744725830000|2025-04-15 14:03:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744725840000|2025-04-15 14:04:00|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|9
1744725850000|2025-04-15 14:04:10|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744725860000|2025-04-15 14:04:20|23.77|23.69|23.72|23.64|23.77|23.69|23.72|23.64|71
1744725870000|2025-04-15 14:04:30|||||||||1
1744725880000|2025-04-15 14:04:40|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|7
1744725890000|2025-04-15 14:04:50|||||||||1
1744725900000|2025-04-15 14:05:00|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|13
1744725910000|2025-04-15 14:05:10|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1744725920000|2025-04-15 14:05:20|23.72|23.64|23.77|23.69|23.77|23.69|23.72|23.64|28
1744725930000|2025-04-15 14:05:30|23.74|23.66|23.74|23.66|23.77|23.69|23.72|23.64|13
1744725940000|2025-04-15 14:05:40|23.72|23.64|23.69|23.61|23.74|23.66|23.69|23.61|39
1744725980000|2025-04-15 14:06:20|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1744725990000|2025-04-15 14:06:30|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|3
1744726000000|2025-04-15 14:06:40|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|37
1744726020000|2025-04-15 14:07:00|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1744726030000|2025-04-15 14:07:10|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|1
1744726040000|2025-04-15 14:07:20|||||||||1
1744726060000|2025-04-15 14:07:40|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|13
1744726070000|2025-04-15 14:07:50|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|15
1744726080000|2025-04-15 14:08:00|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|2
1744726100000|2025-04-15 14:08:20|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|101
1744726110000|2025-04-15 14:08:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744726120000|2025-04-15 14:08:40|||||||||16
1744726150000|2025-04-15 14:09:10|||||||||1
1744726170000|2025-04-15 14:09:30|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|32
1744726180000|2025-04-15 14:09:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744726190000|2025-04-15 14:09:50|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|11
1744726210000|2025-04-15 14:10:10|23.79|23.71|23.79|23.71|23.82|23.74|23.77|23.69|150
1744726220000|2025-04-15 14:10:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744726230000|2025-04-15 14:10:30|23.82|23.74|23.82|23.74|23.82|23.74|23.77|23.69|50
1744726240000|2025-04-15 14:10:40|||||||||1
1744726250000|2025-04-15 14:10:50|23.77|23.69|23.77|23.69|23.79|23.71|23.77|23.69|4
1744726260000|2025-04-15 14:11:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1744726270000|2025-04-15 14:11:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744726290000|2025-04-15 14:11:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|11
1744726300000|2025-04-15 14:11:40|23.67|23.59|23.69|23.61|23.72|23.64|23.67|23.59|10
1744726310000|2025-04-15 14:11:50|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|0
1744726320000|2025-04-15 14:12:00|||||||||1
1744726330000|2025-04-15 14:12:10|||||||||7
1744726370000|2025-04-15 14:12:50|||||||||1
1744726380000|2025-04-15 14:13:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|60
1744726390000|2025-04-15 14:13:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|4
1744726400000|2025-04-15 14:13:20|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744726410000|2025-04-15 14:13:30|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|95
1744726420000|2025-04-15 14:13:40|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|123
1744726440000|2025-04-15 14:14:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|43
1744726450000|2025-04-15 14:14:10|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|73
1744726470000|2025-04-15 14:14:30|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|35
1744726480000|2025-04-15 14:14:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|29
1744726490000|2025-04-15 14:14:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744726500000|2025-04-15 14:15:00|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|2
1744726510000|2025-04-15 14:15:10|23.84|23.76|23.82|23.74|23.87|23.79|23.82|23.74|1
1744726550000|2025-04-15 14:15:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|6
1744726560000|2025-04-15 14:16:00|23.77|23.69|23.79|23.71|23.82|23.74|23.77|23.69|12
1744726570000|2025-04-15 14:16:10|23.77|23.69|23.74|23.66|23.79|23.71|23.72|23.64|8
1744726580000|2025-04-15 14:16:20|23.77|23.69|23.77|23.69|23.77|23.69|23.74|23.66|70
1744726610000|2025-04-15 14:16:50|||||||||1
1744726650000|2025-04-15 14:17:30|23.82|23.74|23.94|23.86|24.02|23.94|23.82|23.74|66
1744726660000|2025-04-15 14:17:40|23.92|23.84|24.04|23.96|24.07|23.99|23.87|23.79|125
1744726670000|2025-04-15 14:17:50|24.07|23.99|24.09|24.01|24.12|24.04|24.07|23.99|3
1744726680000|2025-04-15 14:18:00|24.12|24.04|24.07|23.99|24.17|24.09|24.07|23.99|12
1744726690000|2025-04-15 14:18:10|24.12|24.04|24.12|24.04|24.17|24.09|24.12|24.04|12
1744726700000|2025-04-15 14:18:20|24.07|23.99|24.07|23.99|24.07|23.99|24.02|23.94|42
1744726710000|2025-04-15 14:18:30|24.09|24.01|24.14|24.06|24.17|24.09|24.07|23.99|12
1744726720000|2025-04-15 14:18:40|24.12|24.04|24.12|24.04|24.12|24.04|24.09|24.01|1
1744726730000|2025-04-15 14:18:50|||||||||1
1744726740000|2025-04-15 14:19:00|24.17|24.09|24.22|24.14|24.22|24.14|24.17|24.09|26
1744726750000|2025-04-15 14:19:10|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|65
1744726760000|2025-04-15 14:19:20|24.31|24.23|24.31|24.23|24.31|24.23|24.27|24.19|23
1744726770000|2025-04-15 14:19:30|24.36|24.28|24.32|24.24|24.36|24.28|24.32|24.24|36
1744726780000|2025-04-15 14:19:40|24.29|24.21|24.29|24.21|24.31|24.23|24.27|24.19|60
1744726790000|2025-04-15 14:19:50|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|2
1744726800000|2025-04-15 14:20:00|24.29|24.21|24.32|24.24|24.32|24.24|24.27|24.19|5
1744726810000|2025-04-15 14:20:10|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|20
1744726820000|2025-04-15 14:20:20|24.37|24.29|24.36|24.28|24.41|24.33|24.32|24.24|52
1744726830000|2025-04-15 14:20:30|24.34|24.26|24.32|24.24|24.37|24.29|24.32|24.24|0
1744726840000|2025-04-15 14:20:40|24.29|24.21|24.22|24.14|24.29|24.21|24.22|24.14|134
1744726850000|2025-04-15 14:20:50|24.17|24.09|24.12|24.04|24.17|24.09|24.12|24.04|58
1744726860000|2025-04-15 14:21:00|24.09|24.01|24.12|24.04|24.12|24.04|24.07|23.99|28
1744726870000|2025-04-15 14:21:10|24.07|23.99|24.07|23.99|24.09|24.01|24.07|23.99|16
1744726880000|2025-04-15 14:21:20|24.09|24.01|24.09|24.01|24.12|24.04|24.07|23.99|61
1744726890000|2025-04-15 14:21:30|24.12|24.04|24.07|23.99|24.12|24.04|24.07|23.99|4
1744726900000|2025-04-15 14:21:40|24.02|23.94|24.02|23.94|24.02|23.94|23.99|23.91|28
1744726910000|2025-04-15 14:21:50|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|12
1744726920000|2025-04-15 14:22:00|||||||||2
1744726930000|2025-04-15 14:22:10|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|80
1744726940000|2025-04-15 14:22:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|10
1744726950000|2025-04-15 14:22:30|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|16
1744726960000|2025-04-15 14:22:40|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|21
1744726970000|2025-04-15 14:22:50|23.89|23.81|23.87|23.79|23.92|23.84|23.87|23.79|51
1744726980000|2025-04-15 14:23:00|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|5
1744727000000|2025-04-15 14:23:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|82
1744727020000|2025-04-15 14:23:40|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|29
1744727030000|2025-04-15 14:23:50|23.97|23.89|23.94|23.86|23.97|23.89|23.94|23.86|1
1744727040000|2025-04-15 14:24:00|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|0
1744727060000|2025-04-15 14:24:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|18
1744727070000|2025-04-15 14:24:30|23.92|23.84|23.94|23.86|23.97|23.89|23.92|23.84|17
1744727080000|2025-04-15 14:24:40|23.97|23.89|23.97|23.89|23.97|23.89|23.94|23.86|0
1744727090000|2025-04-15 14:24:50|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|0
1744727100000|2025-04-15 14:25:00|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|6
1744727110000|2025-04-15 14:25:10|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|10
1744727120000|2025-04-15 14:25:20|23.94|23.86|23.94|23.86|23.97|23.89|23.94|23.86|2
1744727130000|2025-04-15 14:25:30|23.92|23.84|23.92|23.84|23.97|23.89|23.92|23.84|12
1744727140000|2025-04-15 14:25:40|||||||||7
1744727150000|2025-04-15 14:25:50|23.89|23.81|24.02|23.94|24.02|23.94|23.89|23.81|15
1744727160000|2025-04-15 14:26:00|23.99|23.91|24.02|23.94|24.02|23.94|23.99|23.91|0
1744727170000|2025-04-15 14:26:10|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|15
1744727180000|2025-04-15 14:26:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1744727190000|2025-04-15 14:26:30|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|10
1744727200000|2025-04-15 14:26:40|24.04|23.96|24.07|23.99|24.07|23.99|24.04|23.96|0
1744727210000|2025-04-15 14:26:50|24.02|23.94|24.07|23.99|24.07|23.99|24.02|23.94|41
1744727220000|2025-04-15 14:27:00|24.02|23.94|23.99|23.91|24.04|23.96|23.99|23.91|6
1744727230000|2025-04-15 14:27:10|24.02|23.94|24.02|23.94|24.02|23.94|23.99|23.91|0
1744727240000|2025-04-15 14:27:20|24.04|23.96|24.07|23.99|24.07|23.99|24.04|23.96|27
1744727250000|2025-04-15 14:27:30|24.04|23.96|24.04|23.96|24.04|23.96|24.02|23.94|23
1744727260000|2025-04-15 14:27:40|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1744727270000|2025-04-15 14:27:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1744727280000|2025-04-15 14:28:00|23.99|23.91|23.94|23.86|23.99|23.91|23.94|23.86|34
1744727290000|2025-04-15 14:28:10|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|0
1744727310000|2025-04-15 14:28:30|23.89|23.81|23.87|23.79|23.92|23.84|23.87|23.79|7
1744727320000|2025-04-15 14:28:40|23.84|23.76|23.84|23.76|23.87|23.79|23.84|23.76|3
1744727330000|2025-04-15 14:28:50|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|7
1744727340000|2025-04-15 14:29:00|23.82|23.74|23.82|23.74|23.84|23.76|23.82|23.74|13
1744727360000|2025-04-15 14:29:20|||||||||2
1744727370000|2025-04-15 14:29:30|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|16
1744727380000|2025-04-15 14:29:40|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|3
1744727390000|2025-04-15 14:29:50|23.82|23.74|23.87|23.79|23.87|23.79|23.82|23.74|15
1744727400000|2025-04-15 14:30:00|23.84|23.76|23.79|23.71|23.84|23.76|23.77|23.69|77
1744727410000|2025-04-15 14:30:10|23.77|23.69|23.62|23.54|23.79|23.71|23.62|23.54|30
1744727420000|2025-04-15 14:30:20|23.67|23.59|23.69|23.61|23.72|23.64|23.67|23.59|31
1744727430000|2025-04-15 14:30:30|23.72|23.64|23.64|23.56|23.72|23.64|23.62|23.54|20
1744727440000|2025-04-15 14:30:40|||||||||50
1744727450000|2025-04-15 14:30:50|23.67|23.59|23.62|23.54|23.67|23.59|23.62|23.54|5
1744727460000|2025-04-15 14:31:00|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|5
1744727470000|2025-04-15 14:31:10|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|106
1744727480000|2025-04-15 14:31:20|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|12
1744727490000|2025-04-15 14:31:30|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|59
1744727500000|2025-04-15 14:31:40|23.69|23.61|23.67|23.59|23.72|23.64|23.67|23.59|10
1744727510000|2025-04-15 14:31:50|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|7
1744727520000|2025-04-15 14:32:00|23.59|23.51|23.62|23.54|23.62|23.54|23.57|23.49|5
1744727530000|2025-04-15 14:32:10|||||||||9
1744727540000|2025-04-15 14:32:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|62
1744727550000|2025-04-15 14:32:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|23
1744727560000|2025-04-15 14:32:40|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744727570000|2025-04-15 14:32:50|||||||||3
1744727580000|2025-04-15 14:33:00|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|65
1744727590000|2025-04-15 14:33:10|23.52|23.44|23.57|23.49|23.57|23.49|23.52|23.44|59
1744727600000|2025-04-15 14:33:20|23.54|23.46|23.54|23.46|23.54|23.46|23.52|23.44|20
1744727610000|2025-04-15 14:33:30|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|25
1744727620000|2025-04-15 14:33:40|23.52|23.44|23.52|23.44|23.54|23.46|23.52|23.44|0
1744727630000|2025-04-15 14:33:50|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|3
1744727640000|2025-04-15 14:34:00|23.52|23.44|23.52|23.44|23.52|23.44|23.49|23.41|16
1744727650000|2025-04-15 14:34:10|||||||||25
1744727660000|2025-04-15 14:34:20|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|83
1744727670000|2025-04-15 14:34:30|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|1
1744727680000|2025-04-15 14:34:40|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|7
1744727690000|2025-04-15 14:34:50|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|3
1744727700000|2025-04-15 14:35:00|23.57|23.49|23.57|23.49|23.57|23.49|23.52|23.44|4
1744727710000|2025-04-15 14:35:10|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|21
1744727720000|2025-04-15 14:35:20|23.59|23.51|23.57|23.49|23.62|23.54|23.57|23.49|105
1744727730000|2025-04-15 14:35:30|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|10
1744727740000|2025-04-15 14:35:40|23.59|23.51|23.67|23.59|23.67|23.59|23.59|23.51|29
1744727760000|2025-04-15 14:36:00|23.64|23.56|23.64|23.56|23.67|23.59|23.64|23.56|4
1744727770000|2025-04-15 14:36:10|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|0
1744727780000|2025-04-15 14:36:20|23.62|23.54|23.57|23.49|23.62|23.54|23.57|23.49|4
1744727790000|2025-04-15 14:36:30|||||||||5
1744727810000|2025-04-15 14:36:50|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|36
1744727820000|2025-04-15 14:37:00|23.62|23.54|23.59|23.51|23.62|23.54|23.57|23.49|1
1744727830000|2025-04-15 14:37:10|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|1
1744727840000|2025-04-15 14:37:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|4
1744727850000|2025-04-15 14:37:30|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|8
1744727860000|2025-04-15 14:37:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744727870000|2025-04-15 14:37:50|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1744727880000|2025-04-15 14:38:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|35
1744727890000|2025-04-15 14:38:10|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|0
1744727900000|2025-04-15 14:38:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|21
1744727910000|2025-04-15 14:38:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744727920000|2025-04-15 14:38:40|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|32
1744727930000|2025-04-15 14:38:50|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|4
1744727940000|2025-04-15 14:39:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|7
1744727960000|2025-04-15 14:39:20|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|35
1744727970000|2025-04-15 14:39:30|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1744727980000|2025-04-15 14:39:40|23.72|23.64|23.72|23.64|23.72|23.64|23.67|23.59|32
1744727990000|2025-04-15 14:39:50|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|4
1744728000000|2025-04-15 14:40:00|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|12
1744728010000|2025-04-15 14:40:10|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1744728020000|2025-04-15 14:40:20|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|15
1744728030000|2025-04-15 14:40:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|9
1744728040000|2025-04-15 14:40:40|23.67|23.59|23.72|23.64|23.72|23.64|23.67|23.59|24
1744728050000|2025-04-15 14:40:50|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|3
1744728060000|2025-04-15 14:41:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|5
1744728070000|2025-04-15 14:41:10|23.69|23.61|23.69|23.61|23.72|23.64|23.69|23.61|27
1744728080000|2025-04-15 14:41:20|23.72|23.64|23.69|23.61|23.72|23.64|23.67|23.59|38
1744728090000|2025-04-15 14:41:30|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|14
1744728100000|2025-04-15 14:41:40|23.64|23.56|23.67|23.59|23.67|23.59|23.62|23.54|104
1744728120000|2025-04-15 14:42:00|23.64|23.56|23.64|23.56|23.64|23.56|23.62|23.54|4
1744728130000|2025-04-15 14:42:10|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1744728160000|2025-04-15 14:42:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|35
1744728170000|2025-04-15 14:42:50|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744728180000|2025-04-15 14:43:00|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|6
1744728200000|2025-04-15 14:43:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744728210000|2025-04-15 14:43:30|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|7
1744728220000|2025-04-15 14:43:40|||||||||3
1744728230000|2025-04-15 14:43:50|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|36
1744728270000|2025-04-15 14:44:30|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|11
1744728280000|2025-04-15 14:44:40|||||||||5
1744728300000|2025-04-15 14:45:00|||||||||1
1744728310000|2025-04-15 14:45:10|||||||||1
1744728330000|2025-04-15 14:45:30|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|10
1744728340000|2025-04-15 14:45:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|23
1744728370000|2025-04-15 14:46:10|23.52|23.44|23.72|23.64|23.72|23.64|23.52|23.44|116
1744728380000|2025-04-15 14:46:20|23.74|23.66|23.59|23.51|23.79|23.71|23.57|23.49|13
1744728390000|2025-04-15 14:46:30|23.62|23.54|23.57|23.49|23.64|23.56|23.52|23.44|2
1744728400000|2025-04-15 14:46:40|23.59|23.51|23.59|23.51|23.62|23.54|23.57|23.49|6
1744728410000|2025-04-15 14:46:50|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|4
1744728420000|2025-04-15 14:47:00|23.62|23.54|23.57|23.49|23.62|23.54|23.57|23.49|100
1744728430000|2025-04-15 14:47:10|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|20
1744728440000|2025-04-15 14:47:20|23.64|23.56|23.62|23.54|23.67|23.59|23.62|23.54|11
1744728450000|2025-04-15 14:47:30|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|9
1744728460000|2025-04-15 14:47:40|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|5
1744728490000|2025-04-15 14:48:10|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|27
1744728500000|2025-04-15 14:48:20|23.67|23.59|23.67|23.59|23.67|23.59|23.64|23.56|5
1744728510000|2025-04-15 14:48:30|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|103
1744728520000|2025-04-15 14:48:40|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|8
1744728530000|2025-04-15 14:48:50|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|33
1744728540000|2025-04-15 14:49:00|23.62|23.54|23.59|23.51|23.62|23.54|23.57|23.49|50
1744728550000|2025-04-15 14:49:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|1
1744728560000|2025-04-15 14:49:20|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|14
1744728570000|2025-04-15 14:49:30|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|8
1744728580000|2025-04-15 14:49:40|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|44
1744728590000|2025-04-15 14:49:50|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|75
1744728600000|2025-04-15 14:50:00|23.52|23.44|23.59|23.51|23.62|23.54|23.52|23.44|70
1744728610000|2025-04-15 14:50:10|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|2
1744728620000|2025-04-15 14:50:20|23.64|23.56|23.64|23.56|23.64|23.56|23.62|23.54|13
1744728630000|2025-04-15 14:50:30|||||||||1
1744728640000|2025-04-15 14:50:40|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|31
1744728650000|2025-04-15 14:50:50|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|1
1744728660000|2025-04-15 14:51:00|23.62|23.54|23.57|23.49|23.64|23.56|23.57|23.49|80
1744728670000|2025-04-15 14:51:10|23.54|23.46|23.54|23.46|23.57|23.49|23.54|23.46|3
1744728680000|2025-04-15 14:51:20|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|16
1744728690000|2025-04-15 14:51:30|23.47|23.39|23.44|23.36|23.47|23.39|23.44|23.36|17
1744728700000|2025-04-15 14:51:40|23.42|23.34|23.47|23.39|23.47|23.39|23.42|23.34|56
1744728720000|2025-04-15 14:52:00|||||||||9
1744728730000|2025-04-15 14:52:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|28
1744728740000|2025-04-15 14:52:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1744728750000|2025-04-15 14:52:30|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|2
1744728760000|2025-04-15 14:52:40|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1744728770000|2025-04-15 14:52:50|23.39|23.31|23.47|23.39|23.47|23.39|23.39|23.31|57
1744728780000|2025-04-15 14:53:00|||||||||68
1744728790000|2025-04-15 14:53:10|23.42|23.34|23.44|23.36|23.47|23.39|23.39|23.31|70
1744728800000|2025-04-15 14:53:20|23.42|23.34|23.42|23.34|23.47|23.39|23.42|23.34|51
1744728810000|2025-04-15 14:53:30|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|15
1744728820000|2025-04-15 14:53:40|23.42|23.34|23.47|23.39|23.47|23.39|23.42|23.34|12
1744728830000|2025-04-15 14:53:50|23.44|23.36|23.47|23.39|23.47|23.39|23.44|23.36|50
1744728850000|2025-04-15 14:54:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|74
1744728860000|2025-04-15 14:54:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1744728870000|2025-04-15 14:54:30|||||||||35
1744728890000|2025-04-15 14:54:50|23.44|23.36|23.42|23.34|23.47|23.39|23.42|23.34|6
1744728900000|2025-04-15 14:55:00|||||||||1
1744728910000|2025-04-15 14:55:10|23.47|23.39|23.47|23.39|23.47|23.39|23.44|23.36|55
1744728920000|2025-04-15 14:55:20|||||||||37
1744728940000|2025-04-15 14:55:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|1
1744728950000|2025-04-15 14:55:50|||||||||1
1744728960000|2025-04-15 14:56:00|||||||||30
1744728970000|2025-04-15 14:56:10|||||||||2
1744728980000|2025-04-15 14:56:20|||||||||6
1744728990000|2025-04-15 14:56:30|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|34
1744729010000|2025-04-15 14:56:50|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|56
1744729020000|2025-04-15 14:57:00|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|10
1744729030000|2025-04-15 14:57:10|||||||||1
1744729040000|2025-04-15 14:57:20|||||||||30
1744729060000|2025-04-15 14:57:40|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|25
1744729070000|2025-04-15 14:57:50|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|41
1744729100000|2025-04-15 14:58:20|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|39
1744729120000|2025-04-15 14:58:40|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|32
1744729130000|2025-04-15 14:58:50|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|9
1744729140000|2025-04-15 14:59:00|||||||||33
1744729150000|2025-04-15 14:59:10|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|44
1744729160000|2025-04-15 14:59:20|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|33
1744729170000|2025-04-15 14:59:30|23.34|23.26|23.42|23.34|23.42|23.34|23.34|23.26|18
1744729190000|2025-04-15 14:59:50|||||||||5
1744729200000|2025-04-15 15:00:00|23.47|23.39|23.42|23.34|23.47|23.39|23.42|23.34|73
1744729210000|2025-04-15 15:00:10|||||||||40
1744729220000|2025-04-15 15:00:20|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|4
1744729230000|2025-04-15 15:00:30|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|36
1744729240000|2025-04-15 15:00:40|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|60
1744729250000|2025-04-15 15:00:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|1
1744729260000|2025-04-15 15:01:00|23.24|23.16|23.22|23.14|23.27|23.19|23.22|23.14|53
1744729270000|2025-04-15 15:01:10|||||||||25
1744729280000|2025-04-15 15:01:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|67
1744729290000|2025-04-15 15:01:30|||||||||4
1744729320000|2025-04-15 15:02:00|||||||||14
1744729330000|2025-04-15 15:02:10|23.24|23.16|23.24|23.16|23.27|23.19|23.22|23.14|43
1744729340000|2025-04-15 15:02:20|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|10
1744729350000|2025-04-15 15:02:30|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|12
1744729360000|2025-04-15 15:02:40|23.24|23.16|23.22|23.14|23.27|23.19|23.22|23.14|36
1744729390000|2025-04-15 15:03:10|23.27|23.19|23.27|23.19|23.32|23.24|23.27|23.19|190
1744729410000|2025-04-15 15:03:30|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|55
1744729430000|2025-04-15 15:03:50|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|2
1744729450000|2025-04-15 15:04:10|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744729460000|2025-04-15 15:04:20|23.32|23.24|23.27|23.19|23.32|23.24|23.27|23.19|53
1744729470000|2025-04-15 15:04:30|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|39
1744729500000|2025-04-15 15:05:00|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|95
1744729510000|2025-04-15 15:05:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|1
1744729520000|2025-04-15 15:05:20|||||||||5
1744729530000|2025-04-15 15:05:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|3
1744729550000|2025-04-15 15:05:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|9
1744729560000|2025-04-15 15:06:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|100
1744729570000|2025-04-15 15:06:10|||||||||2
1744729580000|2025-04-15 15:06:20|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|28
1744729590000|2025-04-15 15:06:30|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|5
1744729610000|2025-04-15 15:06:50|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|3
1744729620000|2025-04-15 15:07:00|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|0
1744729630000|2025-04-15 15:07:10|||||||||3
1744729640000|2025-04-15 15:07:20|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|8
1744729660000|2025-04-15 15:07:40|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|22
1744729670000|2025-04-15 15:07:50|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|33
1744729680000|2025-04-15 15:08:00|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|0
1744729690000|2025-04-15 15:08:10|||||||||1
1744729700000|2025-04-15 15:08:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|31
1744729710000|2025-04-15 15:08:30|||||||||24
1744729720000|2025-04-15 15:08:40|||||||||1
1744729740000|2025-04-15 15:09:00|||||||||21
1744729750000|2025-04-15 15:09:10|||||||||1
1744729760000|2025-04-15 15:09:20|||||||||7
1744729770000|2025-04-15 15:09:30|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|146
1744729780000|2025-04-15 15:09:40|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|13
1744729790000|2025-04-15 15:09:50|||||||||19
1744729800000|2025-04-15 15:10:00|23.32|23.24|23.32|23.24|23.32|23.24|23.29|23.21|9
1744729810000|2025-04-15 15:10:10|||||||||36
1744729820000|2025-04-15 15:10:20|||||||||26
1744729830000|2025-04-15 15:10:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|5
1744729840000|2025-04-15 15:10:40|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|26
1744729850000|2025-04-15 15:10:50|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|2
1744729860000|2025-04-15 15:11:00|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|10
1744729870000|2025-04-15 15:11:10|||||||||8
1744729880000|2025-04-15 15:11:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|33
1744729890000|2025-04-15 15:11:30|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|23
1744729900000|2025-04-15 15:11:40|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|17
1744729910000|2025-04-15 15:11:50|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|3
1744729920000|2025-04-15 15:12:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|4
1744729930000|2025-04-15 15:12:10|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|8
1744729940000|2025-04-15 15:12:20|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|33
1744729950000|2025-04-15 15:12:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|52
1744729960000|2025-04-15 15:12:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|10
1744729970000|2025-04-15 15:12:50|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|55
1744729990000|2025-04-15 15:13:10|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|16
1744730000000|2025-04-15 15:13:20|||||||||36
1744730010000|2025-04-15 15:13:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|6
1744730020000|2025-04-15 15:13:40|||||||||23
1744730030000|2025-04-15 15:13:50|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|26
1744730040000|2025-04-15 15:14:00|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|88
1744730050000|2025-04-15 15:14:10|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|17
1744730060000|2025-04-15 15:14:20|||||||||1
1744730070000|2025-04-15 15:14:30|23.27|23.19|23.24|23.16|23.27|23.19|23.22|23.14|15
1744730080000|2025-04-15 15:14:40|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|34
1744730090000|2025-04-15 15:14:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|11
1744730100000|2025-04-15 15:15:00|23.22|23.14|23.19|23.11|23.24|23.16|23.19|23.11|45
1744730110000|2025-04-15 15:15:10|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|32
1744730120000|2025-04-15 15:15:20|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|19
1744730140000|2025-04-15 15:15:40|||||||||1
1744730150000|2025-04-15 15:15:50|23.17|23.09|23.27|23.19|23.27|23.19|23.17|23.09|216
1744730160000|2025-04-15 15:16:00|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|5
1744730170000|2025-04-15 15:16:10|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1744730180000|2025-04-15 15:16:20|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|0
1744730200000|2025-04-15 15:16:40|||||||||30
1744730210000|2025-04-15 15:16:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|19
1744730220000|2025-04-15 15:17:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744730250000|2025-04-15 15:17:30|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|3
1744730270000|2025-04-15 15:17:50|||||||||30
1744730280000|2025-04-15 15:18:00|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|12
1744730290000|2025-04-15 15:18:10|||||||||8
1744730320000|2025-04-15 15:18:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|20
1744730330000|2025-04-15 15:18:50|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|3
1744730340000|2025-04-15 15:19:00|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|7
1744730350000|2025-04-15 15:19:10|23.22|23.14|23.24|23.16|23.27|23.19|23.22|23.14|0
1744730360000|2025-04-15 15:19:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|30
1744730390000|2025-04-15 15:19:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|18
1744730400000|2025-04-15 15:20:00|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|107
1744730410000|2025-04-15 15:20:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|15
1744730420000|2025-04-15 15:20:20|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|25
1744730430000|2025-04-15 15:20:30|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|2
1744730450000|2025-04-15 15:20:50|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|1022
1744730460000|2025-04-15 15:21:00|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|7
1744730470000|2025-04-15 15:21:10|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|0
1744730480000|2025-04-15 15:21:20|||||||||30
1744730500000|2025-04-15 15:21:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|9
1744730510000|2025-04-15 15:21:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744730520000|2025-04-15 15:22:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|22
1744730540000|2025-04-15 15:22:20|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|39
1744730550000|2025-04-15 15:22:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744730570000|2025-04-15 15:22:50|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|53
1744730580000|2025-04-15 15:23:00|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|4
1744730590000|2025-04-15 15:23:10|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|20
1744730610000|2025-04-15 15:23:30|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|6
1744730620000|2025-04-15 15:23:40|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|1
1744730630000|2025-04-15 15:23:50|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|67
1744730640000|2025-04-15 15:24:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|3
1744730650000|2025-04-15 15:24:10|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|10
1744730660000|2025-04-15 15:24:20|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1744730670000|2025-04-15 15:24:30|||||||||13
1744730690000|2025-04-15 15:24:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|37
1744730700000|2025-04-15 15:25:00|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|24
1744730710000|2025-04-15 15:25:10|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|22
1744730720000|2025-04-15 15:25:20|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|8
1744730740000|2025-04-15 15:25:40|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|62
1744730760000|2025-04-15 15:26:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|4
1744730770000|2025-04-15 15:26:10|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|22
1744730780000|2025-04-15 15:26:20|23.37|23.29|23.34|23.26|23.37|23.29|23.32|23.24|11
1744730790000|2025-04-15 15:26:30|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|0
1744730830000|2025-04-15 15:27:10|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|316
1744730840000|2025-04-15 15:27:20|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|58
1744730850000|2025-04-15 15:27:30|23.19|23.11|23.22|23.14|23.22|23.14|23.17|23.09|17
1744730860000|2025-04-15 15:27:40|||||||||1
1744730880000|2025-04-15 15:28:00|||||||||20
1744730890000|2025-04-15 15:28:10|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|21
1744730900000|2025-04-15 15:28:20|||||||||2
1744730920000|2025-04-15 15:28:40|||||||||1
1744730930000|2025-04-15 15:28:50|||||||||17
1744730940000|2025-04-15 15:29:00|||||||||6
1744730950000|2025-04-15 15:29:10|||||||||8
1744730960000|2025-04-15 15:29:20|||||||||7
1744730970000|2025-04-15 15:29:30|||||||||23
1744730980000|2025-04-15 15:29:40|||||||||15
1744730990000|2025-04-15 15:29:50|||||||||10
1744731000000|2025-04-15 15:30:00|||||||||6
1744731010000|2025-04-15 15:30:10|||||||||5
1744731020000|2025-04-15 15:30:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|76
1744731030000|2025-04-15 15:30:30|23.32|23.24|23.29|23.21|23.32|23.24|23.27|23.19|22
1744731040000|2025-04-15 15:30:40|23.32|23.24|23.27|23.19|23.32|23.24|23.27|23.19|6
1744731050000|2025-04-15 15:30:50|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|23
1744731060000|2025-04-15 15:31:00|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|27
1744731080000|2025-04-15 15:31:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|7
1744731090000|2025-04-15 15:31:30|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1744731100000|2025-04-15 15:31:40|23.19|23.11|23.17|23.09|23.22|23.14|23.17|23.09|59
1744731120000|2025-04-15 15:32:00|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|9
1744731130000|2025-04-15 15:32:10|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|23
1744731180000|2025-04-15 15:33:00|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1744731200000|2025-04-15 15:33:20|||||||||5
1744731210000|2025-04-15 15:33:30|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|21
1744731260000|2025-04-15 15:34:20|23.19|23.11|23.22|23.14|23.22|23.14|23.17|23.09|2
1744731270000|2025-04-15 15:34:30|23.17|23.09|23.19|23.11|23.22|23.14|23.17|23.09|2
1744731280000|2025-04-15 15:34:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|3
1744731290000|2025-04-15 15:34:50|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|1
1744731300000|2025-04-15 15:35:00|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|43
1744731310000|2025-04-15 15:35:10|23.24|23.16|23.24|23.16|23.27|23.19|23.24|23.16|3
1744731320000|2025-04-15 15:35:20|23.27|23.19|23.24|23.16|23.27|23.19|23.22|23.14|2
1744731330000|2025-04-15 15:35:30|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1744731340000|2025-04-15 15:35:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|20
1744731360000|2025-04-15 15:36:00|||||||||31
1744731370000|2025-04-15 15:36:10|23.19|23.11|23.22|23.14|23.22|23.14|23.17|23.09|16
1744731390000|2025-04-15 15:36:30|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|7
1744731400000|2025-04-15 15:36:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|7
1744731410000|2025-04-15 15:36:50|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1744731420000|2025-04-15 15:37:00|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744731450000|2025-04-15 15:37:30|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|6
1744731460000|2025-04-15 15:37:40|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|5
1744731470000|2025-04-15 15:37:50|||||||||18
1744731480000|2025-04-15 15:38:00|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|2
1744731540000|2025-04-15 15:39:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|17
1744731580000|2025-04-15 15:39:40|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|5
1744731590000|2025-04-15 15:39:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744731600000|2025-04-15 15:40:00|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|1
1744731610000|2025-04-15 15:40:10|23.29|23.21|23.29|23.21|23.32|23.24|23.29|23.21|0
1744731620000|2025-04-15 15:40:20|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1744731630000|2025-04-15 15:40:30|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|0
1744731640000|2025-04-15 15:40:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1744731650000|2025-04-15 15:40:50|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|3
1744731660000|2025-04-15 15:41:00|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|1
1744731670000|2025-04-15 15:41:10|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744731680000|2025-04-15 15:41:20|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|13
1744731690000|2025-04-15 15:41:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744731700000|2025-04-15 15:41:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1744731710000|2025-04-15 15:41:50|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1744731720000|2025-04-15 15:42:00|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|5
1744731730000|2025-04-15 15:42:10|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1744731740000|2025-04-15 15:42:20|23.27|23.19|23.32|23.24|23.32|23.24|23.27|23.19|0
1744731780000|2025-04-15 15:43:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|1
1744731790000|2025-04-15 15:43:10|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|0
1744731800000|2025-04-15 15:43:20|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1744731820000|2025-04-15 15:43:40|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1744731840000|2025-04-15 15:44:00|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1744731860000|2025-04-15 15:44:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1744731870000|2025-04-15 15:44:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744731880000|2025-04-15 15:44:40|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|0
1744731890000|2025-04-15 15:44:50|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|1
1744731900000|2025-04-15 15:45:00|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|1
1744731930000|2025-04-15 15:45:30|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|5
1744731940000|2025-04-15 15:45:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744731960000|2025-04-15 15:46:00|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|2
1744731970000|2025-04-15 15:46:10|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|5
1744731980000|2025-04-15 15:46:20|||||||||5
1744732000000|2025-04-15 15:46:40|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|0
1744732010000|2025-04-15 15:46:50|23.27|23.19|23.27|23.19|23.29|23.21|23.27|23.19|0
1744732020000|2025-04-15 15:47:00|23.29|23.21|23.32|23.24|23.32|23.24|23.27|23.19|0
1744732040000|2025-04-15 15:47:20|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1744732050000|2025-04-15 15:47:30|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1744732060000|2025-04-15 15:47:40|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1744732100000|2025-04-15 15:48:20|||||||||3
1744732120000|2025-04-15 15:48:40|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|0
1744732130000|2025-04-15 15:48:50|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|2
1744732140000|2025-04-15 15:49:00|||||||||11
1744732150000|2025-04-15 15:49:10|||||||||10
1744732160000|2025-04-15 15:49:20|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|59
1744732170000|2025-04-15 15:49:30|23.37|23.29|23.32|23.24|23.37|23.29|23.32|23.24|2
1744732180000|2025-04-15 15:49:40|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|1
1744732190000|2025-04-15 15:49:50|23.32|23.24|23.27|23.19|23.32|23.24|23.27|23.19|2
1744732200000|2025-04-15 15:50:00|||||||||26
1744732210000|2025-04-15 15:50:10|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|3
1744732220000|2025-04-15 15:50:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744732240000|2025-04-15 15:50:40|||||||||8
1744732250000|2025-04-15 15:50:50|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|18
1744732260000|2025-04-15 15:51:00|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|1
1744732270000|2025-04-15 15:51:10|23.29|23.21|23.34|23.26|23.34|23.26|23.29|23.21|31
1744732280000|2025-04-15 15:51:20|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1744732300000|2025-04-15 15:51:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1744732310000|2025-04-15 15:51:50|23.32|23.24|23.37|23.29|23.37|23.29|23.32|23.24|15
1744732320000|2025-04-15 15:52:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|28
1744732330000|2025-04-15 15:52:10|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|1
1744732340000|2025-04-15 15:52:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|2
1744732350000|2025-04-15 15:52:30|23.22|23.14|23.27|23.19|23.29|23.21|23.22|23.14|17
1744732370000|2025-04-15 15:52:50|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|12
1744732420000|2025-04-15 15:53:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|2
1744732430000|2025-04-15 15:53:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744732460000|2025-04-15 15:54:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1744732480000|2025-04-15 15:54:40|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|8
1744732500000|2025-04-15 15:55:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1744732510000|2025-04-15 15:55:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744732520000|2025-04-15 15:55:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1744732530000|2025-04-15 15:55:30|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|2
1744732560000|2025-04-15 15:56:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|1
1744732580000|2025-04-15 15:56:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1744732590000|2025-04-15 15:56:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1744732600000|2025-04-15 15:56:40|23.27|23.19|23.27|23.19|23.27|23.19|23.24|23.16|2
1744732630000|2025-04-15 15:57:10|23.24|23.16|23.24|23.16|23.27|23.19|23.24|23.16|1
1744732640000|2025-04-15 15:57:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744732650000|2025-04-15 15:57:30|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1744732670000|2025-04-15 15:57:50|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|1
1744732680000|2025-04-15 15:58:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744732730000|2025-04-15 15:58:50|||||||||1
1744732800000|2025-04-15 16:00:00|||||||||1
1744732830000|2025-04-15 16:00:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|11
1744732840000|2025-04-15 16:00:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1744732870000|2025-04-15 16:01:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1744732880000|2025-04-15 16:01:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744732900000|2025-04-15 16:01:40|||||||||5
1744732990000|2025-04-15 16:03:10|||||||||1
1744733030000|2025-04-15 16:03:50|||||||||10
1744733110000|2025-04-15 16:05:10|||||||||2
1744733180000|2025-04-15 16:06:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|44
1744733190000|2025-04-15 16:06:30|||||||||2
1744733200000|2025-04-15 16:06:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|40
1744733210000|2025-04-15 16:06:50|23.12|23.04|23.17|23.09|23.17|23.09|23.12|23.04|21
1744733230000|2025-04-15 16:07:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1744733240000|2025-04-15 16:07:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744733260000|2025-04-15 16:07:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1744733300000|2025-04-15 16:08:20|||||||||10
1744733310000|2025-04-15 16:08:30|||||||||35
1744733320000|2025-04-15 16:08:40|||||||||2
1744733410000|2025-04-15 16:10:10|||||||||1
1744733450000|2025-04-15 16:10:50|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|6
1744733470000|2025-04-15 16:11:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|2
1744733490000|2025-04-15 16:11:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|2
1744733530000|2025-04-15 16:12:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744733540000|2025-04-15 16:12:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1744733550000|2025-04-15 16:12:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744733570000|2025-04-15 16:12:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1744733580000|2025-04-15 16:13:00|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1744733620000|2025-04-15 16:13:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1744733630000|2025-04-15 16:13:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744733640000|2025-04-15 16:14:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1744733690000|2025-04-15 16:14:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|3
1744733700000|2025-04-15 16:15:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|3
1744733710000|2025-04-15 16:15:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|1
1744733800000|2025-04-15 16:16:40|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|3
1744733820000|2025-04-15 16:17:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|4
1744733830000|2025-04-15 16:17:10|23.17|23.09|23.17|23.09|23.17|23.09|23.14|23.06|0
1744733840000|2025-04-15 16:17:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1744733850000|2025-04-15 16:17:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744733860000|2025-04-15 16:17:40|23.14|23.06|23.14|23.06|23.17|23.09|23.14|23.06|11
1744733870000|2025-04-15 16:17:50|23.12|23.04|23.17|23.09|23.17|23.09|23.12|23.04|11
1744733890000|2025-04-15 16:18:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1744733950000|2025-04-15 16:19:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744734000000|2025-04-15 16:20:00|||||||||1
1744734020000|2025-04-15 16:20:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1744734030000|2025-04-15 16:20:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|1
1744734040000|2025-04-15 16:20:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1744734060000|2025-04-15 16:21:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744734080000|2025-04-15 16:21:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1744734090000|2025-04-15 16:21:30|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1744734110000|2025-04-15 16:21:50|23.22|23.14|23.17|23.09|23.22|23.14|23.17|23.09|5
1744734150000|2025-04-15 16:22:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1744734160000|2025-04-15 16:22:40|23.14|23.06|23.14|23.06|23.17|23.09|23.14|23.06|0
1744734180000|2025-04-15 16:23:00|||||||||1
1744734190000|2025-04-15 16:23:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|6
1744734250000|2025-04-15 16:24:10|||||||||1
1744734280000|2025-04-15 16:24:40|||||||||1
1744734300000|2025-04-15 16:25:00|||||||||1
1744734390000|2025-04-15 16:26:30|||||||||2
1744734420000|2025-04-15 16:27:00|23.14|23.06|23.17|23.09|23.17|23.09|23.14|23.06|8
1744734440000|2025-04-15 16:27:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|4
1744734470000|2025-04-15 16:27:50|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1744734480000|2025-04-15 16:28:00|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|6
1744734490000|2025-04-15 16:28:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|1
1744734500000|2025-04-15 16:28:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1744734520000|2025-04-15 16:28:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744734530000|2025-04-15 16:28:50|||||||||5
1744734540000|2025-04-15 16:29:00|||||||||15
1744734600000|2025-04-15 16:30:00|||||||||1
1744734620000|2025-04-15 16:30:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|5
1744734630000|2025-04-15 16:30:30|23.22|23.14|23.19|23.11|23.22|23.14|23.17|23.09|34
1744734650000|2025-04-15 16:30:50|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|14
1744734660000|2025-04-15 16:31:00|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|2
1744734690000|2025-04-15 16:31:30|||||||||1
1744734720000|2025-04-15 16:32:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|9
1744734730000|2025-04-15 16:32:10|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1744734750000|2025-04-15 16:32:30|||||||||15
1744734760000|2025-04-15 16:32:40|||||||||1
1744734780000|2025-04-15 16:33:00|||||||||10
1744734810000|2025-04-15 16:33:30|||||||||50
1744734830000|2025-04-15 16:33:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|13
1744734880000|2025-04-15 16:34:40|||||||||21
1744734920000|2025-04-15 16:35:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|4
1744734930000|2025-04-15 16:35:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744734980000|2025-04-15 16:36:20|||||||||1
1744734990000|2025-04-15 16:36:30|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|9
1744735020000|2025-04-15 16:37:00|||||||||2
1744735030000|2025-04-15 16:37:10|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|8
1744735040000|2025-04-15 16:37:20|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1744735060000|2025-04-15 16:37:40|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|13
1744735090000|2025-04-15 16:38:10|23.19|23.11|23.22|23.14|23.24|23.16|23.19|23.11|2
1744735100000|2025-04-15 16:38:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|2
1744735110000|2025-04-15 16:38:30|||||||||1
1744735120000|2025-04-15 16:38:40|||||||||12
1744735130000|2025-04-15 16:38:50|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|7
1744735150000|2025-04-15 16:39:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|4
1744735160000|2025-04-15 16:39:20|23.22|23.14|23.22|23.14|23.22|23.14|23.19|23.11|2
1744735170000|2025-04-15 16:39:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|3
1744735180000|2025-04-15 16:39:40|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|4
1744735190000|2025-04-15 16:39:50|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|0
1744735200000|2025-04-15 16:40:00|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|5
1744735210000|2025-04-15 16:40:10|23.22|23.14|23.27|23.19|23.27|23.19|23.22|23.14|0
1744735220000|2025-04-15 16:40:20|||||||||2
1744735250000|2025-04-15 16:40:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|3
1744735260000|2025-04-15 16:41:00|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|0
1744735270000|2025-04-15 16:41:10|23.24|23.16|23.27|23.19|23.27|23.19|23.22|23.14|0
1744735350000|2025-04-15 16:42:30|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|3
1744735360000|2025-04-15 16:42:40|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|0
1744735380000|2025-04-15 16:43:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744735430000|2025-04-15 16:43:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|5
1744735440000|2025-04-15 16:44:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|22
1744735450000|2025-04-15 16:44:10|||||||||3
1744735460000|2025-04-15 16:44:20|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|1
1744735480000|2025-04-15 16:44:40|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|0
1744735540000|2025-04-15 16:45:40|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|7
1744735550000|2025-04-15 16:45:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744735570000|2025-04-15 16:46:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|1
1744735610000|2025-04-15 16:46:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1744735650000|2025-04-15 16:47:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|5
1744735660000|2025-04-15 16:47:40|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1744735670000|2025-04-15 16:47:50|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|0
1744735680000|2025-04-15 16:48:00|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1744735690000|2025-04-15 16:48:10|23.12|23.04|23.17|23.09|23.17|23.09|23.12|23.04|0
1744735700000|2025-04-15 16:48:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1744735730000|2025-04-15 16:48:50|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|0
1744735740000|2025-04-15 16:49:00|23.19|23.11|23.19|23.11|23.19|23.11|23.17|23.09|0
1744735800000|2025-04-15 16:50:00|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1744735810000|2025-04-15 16:50:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1744735820000|2025-04-15 16:50:20|||||||||1
1744735830000|2025-04-15 16:50:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1744735880000|2025-04-15 16:51:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1744735900000|2025-04-15 16:51:40|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|1
1744735910000|2025-04-15 16:51:50|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|3
1744735920000|2025-04-15 16:52:00|23.24|23.16|23.27|23.19|23.27|23.19|23.22|23.14|0
1744735970000|2025-04-15 16:52:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1744736010000|2025-04-15 16:53:30|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1744736020000|2025-04-15 16:53:40|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|0
1744736030000|2025-04-15 16:53:50|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1744736040000|2025-04-15 16:54:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|1
1744736050000|2025-04-15 16:54:10|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|0
1744736060000|2025-04-15 16:54:20|23.32|23.24|23.32|23.24|23.32|23.24|23.29|23.21|0
1744736070000|2025-04-15 16:54:30|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|140
1744736080000|2025-04-15 16:54:40|||||||||46
1744736100000|2025-04-15 16:55:00|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|25
1744736120000|2025-04-15 16:55:20|||||||||39
1744736130000|2025-04-15 16:55:30|||||||||5
1744736150000|2025-04-15 16:55:50|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|2
1744736170000|2025-04-15 16:56:10|23.39|23.31|23.37|23.29|23.42|23.34|23.37|23.29|12
1744736180000|2025-04-15 16:56:20|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|0
1744736210000|2025-04-15 16:56:50|||||||||2
1744736230000|2025-04-15 16:57:10|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|4
1744736250000|2025-04-15 16:57:30|||||||||9
1744736280000|2025-04-15 16:58:00|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|45
1744736300000|2025-04-15 16:58:20|||||||||23
1744736340000|2025-04-15 16:59:00|||||||||1
1744736360000|2025-04-15 16:59:20|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|11
1744736370000|2025-04-15 16:59:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|24
1744736390000|2025-04-15 16:59:50|||||||||4
1744736400000|2025-04-15 17:00:00|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|10
1744736420000|2025-04-15 17:00:20|23.37|23.29|23.47|23.39|23.47|23.39|23.37|23.29|51
1744736430000|2025-04-15 17:00:30|23.49|23.41|23.49|23.41|23.49|23.41|23.47|23.39|42
1744736440000|2025-04-15 17:00:40|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|0
1744736450000|2025-04-15 17:00:50|23.47|23.39|23.49|23.41|23.52|23.44|23.47|23.39|9
1744736460000|2025-04-15 17:01:00|23.47|23.39|23.44|23.36|23.52|23.44|23.44|23.36|0
1744736470000|2025-04-15 17:01:10|23.47|23.39|23.44|23.36|23.47|23.39|23.44|23.36|0
1744736480000|2025-04-15 17:01:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1744736500000|2025-04-15 17:01:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1744736530000|2025-04-15 17:02:10|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1744736540000|2025-04-15 17:02:20|23.42|23.34|23.44|23.36|23.44|23.36|23.42|23.34|0
1744736570000|2025-04-15 17:02:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1744736600000|2025-04-15 17:03:20|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|1
1744736610000|2025-04-15 17:03:30|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|5
1744736620000|2025-04-15 17:03:40|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1744736630000|2025-04-15 17:03:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1744736650000|2025-04-15 17:04:10|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1744736660000|2025-04-15 17:04:20|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|0
1744736670000|2025-04-15 17:04:30|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1744736680000|2025-04-15 17:04:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1744736690000|2025-04-15 17:04:50|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1744736700000|2025-04-15 17:05:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|1
1744736710000|2025-04-15 17:05:10|23.37|23.29|23.37|23.29|23.37|23.29|23.34|23.26|0
1744736720000|2025-04-15 17:05:20|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|1
1744736730000|2025-04-15 17:05:30|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|0
1744736740000|2025-04-15 17:05:40|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|0
1744736800000|2025-04-15 17:06:40|23.34|23.26|23.32|23.24|23.34|23.26|23.32|23.24|0
1744736810000|2025-04-15 17:06:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1744736820000|2025-04-15 17:07:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736830000|2025-04-15 17:07:10|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736840000|2025-04-15 17:07:20|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|1
1744736880000|2025-04-15 17:08:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736890000|2025-04-15 17:08:10|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1744736900000|2025-04-15 17:08:20|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|0
1744736910000|2025-04-15 17:08:30|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|0
1744736920000|2025-04-15 17:08:40|23.34|23.26|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736930000|2025-04-15 17:08:50|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736940000|2025-04-15 17:09:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736960000|2025-04-15 17:09:20|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1744736970000|2025-04-15 17:09:30|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736980000|2025-04-15 17:09:40|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744736990000|2025-04-15 17:09:50|23.37|23.29|23.39|23.31|23.39|23.31|23.34|23.26|0
1744737000000|2025-04-15 17:10:00|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1744737010000|2025-04-15 17:10:10|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|0
1744737030000|2025-04-15 17:10:30|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|0
1744737040000|2025-04-15 17:10:40|23.39|23.31|23.39|23.31|23.39|23.31|23.37|23.29|0
1744737060000|2025-04-15 17:11:00|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|3
1744737080000|2025-04-15 17:11:20|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1744737090000|2025-04-15 17:11:30|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|1
1744737110000|2025-04-15 17:11:50|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|0
1744737120000|2025-04-15 17:12:00|23.37|23.29|23.37|23.29|23.37|23.29|23.34|23.26|0
1744737130000|2025-04-15 17:12:10|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1744737140000|2025-04-15 17:12:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1744737160000|2025-04-15 17:12:40|23.39|23.31|23.39|23.31|23.39|23.31|23.37|23.29|1
1744737180000|2025-04-15 17:13:00|23.37|23.29|23.37|23.29|23.37|23.29|23.34|23.26|0
1744737200000|2025-04-15 17:13:20|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1744737210000|2025-04-15 17:13:30|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1744737220000|2025-04-15 17:13:40|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1744737250000|2025-04-15 17:14:10|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1744737260000|2025-04-15 17:14:20|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|1
1744737270000|2025-04-15 17:14:30|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1744737280000|2025-04-15 17:14:40|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1744737290000|2025-04-15 17:14:50|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|0
1744737300000|2025-04-15 17:15:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|1
1744737310000|2025-04-15 17:15:10|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|0
1744737320000|2025-04-15 17:15:20|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|0
1744737330000|2025-04-15 17:15:30|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|0
1744737360000|2025-04-15 17:16:00|23.34|23.26|23.34|23.26|23.37|23.29|23.34|23.26|0
1744737370000|2025-04-15 17:16:10|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1744737380000|2025-04-15 17:16:20|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1744737390000|2025-04-15 17:16:30|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|0
1744737420000|2025-04-15 17:17:00|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|0
1744737450000|2025-04-15 17:17:30|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1744737460000|2025-04-15 17:17:40|23.47|23.39|23.44|23.36|23.47|23.39|23.42|23.34|48
1744737470000|2025-04-15 17:17:50|23.47|23.39|23.47|23.39|23.47|23.39|23.44|23.36|0
1744737490000|2025-04-15 17:18:10|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|1
1744737510000|2025-04-15 17:18:30|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|0
1744737530000|2025-04-15 17:18:50|23.44|23.36|23.44|23.36|23.44|23.36|23.42|23.34|0
1744737540000|2025-04-15 17:19:00|23.42|23.34|23.42|23.34|23.44|23.36|23.42|23.34|0
1744737560000|2025-04-15 17:19:20|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|0
1744737610000|2025-04-15 17:20:10|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|0
1744737630000|2025-04-15 17:20:30|23.44|23.36|23.42|23.34|23.44|23.36|23.42|23.34|0
1744737690000|2025-04-15 17:21:30|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|2
1744737700000|2025-04-15 17:21:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1744737710000|2025-04-15 17:21:50|23.47|23.39|23.47|23.39|23.47|23.39|23.42|23.34|2
1744737720000|2025-04-15 17:22:00|23.49|23.41|23.52|23.44|23.52|23.44|23.49|23.41|96
1744737740000|2025-04-15 17:22:20|||||||||2
1744737790000|2025-04-15 17:23:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|58
1744737800000|2025-04-15 17:23:20|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|7
1744737810000|2025-04-15 17:23:30|||||||||10
1744737840000|2025-04-15 17:24:00|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|2
1744737850000|2025-04-15 17:24:10|23.52|23.44|23.52|23.44|23.54|23.46|23.52|23.44|0
1744737860000|2025-04-15 17:24:20|23.54|23.46|23.54|23.46|23.54|23.46|23.52|23.44|0
1744737870000|2025-04-15 17:24:30|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|0
1744737880000|2025-04-15 17:24:40|23.52|23.44|23.52|23.44|23.54|23.46|23.52|23.44|0
1744737890000|2025-04-15 17:24:50|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|0
1744737920000|2025-04-15 17:25:20|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|5
1744737940000|2025-04-15 17:25:40|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744737960000|2025-04-15 17:26:00|23.59|23.51|23.59|23.51|23.62|23.54|23.57|23.49|27
1744737970000|2025-04-15 17:26:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744737990000|2025-04-15 17:26:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1744738000000|2025-04-15 17:26:40|23.57|23.49|23.57|23.49|23.59|23.51|23.57|23.49|0
1744738010000|2025-04-15 17:26:50|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|4
1744738020000|2025-04-15 17:27:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744738040000|2025-04-15 17:27:20|||||||||2
1744738050000|2025-04-15 17:27:30|23.52|23.44|23.52|23.44|23.54|23.46|23.52|23.44|58
1744738060000|2025-04-15 17:27:40|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|54
1744738090000|2025-04-15 17:28:10|23.62|23.54|23.57|23.49|23.62|23.54|23.57|23.49|19
1744738100000|2025-04-15 17:28:20|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1744738160000|2025-04-15 17:29:20|23.62|23.54|23.57|23.49|23.62|23.54|23.57|23.49|4
1744738170000|2025-04-15 17:29:30|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1744738180000|2025-04-15 17:29:40|23.59|23.51|23.59|23.51|23.59|23.51|23.57|23.49|0
1744738190000|2025-04-15 17:29:50|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744738200000|2025-04-15 17:30:00|23.62|23.54|23.57|23.49|23.62|23.54|23.57|23.49|48
1744738210000|2025-04-15 17:30:10|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|22
1744738240000|2025-04-15 17:30:40|23.52|23.44|23.52|23.44|23.54|23.46|23.52|23.44|6
1744738250000|2025-04-15 17:30:50|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|0
1744738260000|2025-04-15 17:31:00|23.54|23.46|23.57|23.49|23.57|23.49|23.52|23.44|0
1744738320000|2025-04-15 17:32:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|4
1744738330000|2025-04-15 17:32:10|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1744738340000|2025-04-15 17:32:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744738370000|2025-04-15 17:32:50|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|48
1744738380000|2025-04-15 17:33:00|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744738390000|2025-04-15 17:33:10|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744738400000|2025-04-15 17:33:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744738420000|2025-04-15 17:33:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1744738440000|2025-04-15 17:34:00|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744738450000|2025-04-15 17:34:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744738470000|2025-04-15 17:34:30|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1744738480000|2025-04-15 17:34:40|23.57|23.49|23.57|23.49|23.57|23.49|23.54|23.46|0
1744738510000|2025-04-15 17:35:10|||||||||3
1744738530000|2025-04-15 17:35:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|1
1744738540000|2025-04-15 17:35:40|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744738550000|2025-04-15 17:35:50|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|1
1744738560000|2025-04-15 17:36:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744738590000|2025-04-15 17:36:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|41
1744738610000|2025-04-15 17:36:50|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1744738620000|2025-04-15 17:37:00|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1744738630000|2025-04-15 17:37:10|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744738640000|2025-04-15 17:37:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744738800000|2025-04-15 17:40:00|23.54|23.46|23.57|23.49|23.57|23.49|23.54|23.46|0
1744738810000|2025-04-15 17:40:10|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|12
1744738840000|2025-04-15 17:40:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1744738850000|2025-04-15 17:40:50|23.54|23.46|23.52|23.44|23.54|23.46|23.52|23.44|0
1744738860000|2025-04-15 17:41:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1744738880000|2025-04-15 17:41:20|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|5
1744738890000|2025-04-15 17:41:30|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|0
1744738900000|2025-04-15 17:41:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1744738980000|2025-04-15 17:43:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|62
1744738990000|2025-04-15 17:43:10|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|36
1744739000000|2025-04-15 17:43:20|23.52|23.44|23.52|23.44|23.54|23.46|23.52|23.44|0
1744739110000|2025-04-15 17:45:10|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1744739120000|2025-04-15 17:45:20|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|0
1744739130000|2025-04-15 17:45:30|23.57|23.49|23.54|23.46|23.57|23.49|23.54|23.46|0
1744739160000|2025-04-15 17:46:00|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1744739170000|2025-04-15 17:46:10|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1744739280000|2025-04-15 17:48:00|23.52|23.44|23.57|23.49|23.57|23.49|23.52|23.44|44
1744739300000|2025-04-15 17:48:20|||||||||5
1744739320000|2025-04-15 17:48:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|3
1744739330000|2025-04-15 17:48:50|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|0
1744739380000|2025-04-15 17:49:40|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|0
1744739510000|2025-04-15 17:51:50|23.57|23.49|23.57|23.49|23.57|23.49|23.54|23.46|0
1744739540000|2025-04-15 17:52:20|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|51
1744739580000|2025-04-15 17:53:00|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|43
1744739590000|2025-04-15 17:53:10|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|73
1744739600000|2025-04-15 17:53:20|23.72|23.64|23.72|23.64|23.72|23.64|23.69|23.61|0
1744739610000|2025-04-15 17:53:30|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|20
1744739620000|2025-04-15 17:53:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|48
1744739630000|2025-04-15 17:53:50|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744739650000|2025-04-15 17:54:10|||||||||2
1744739670000|2025-04-15 17:54:30|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|51
1744739680000|2025-04-15 17:54:40|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|97
1744739700000|2025-04-15 17:55:00|||||||||13
1744739710000|2025-04-15 17:55:10|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|51
1744739720000|2025-04-15 17:55:20|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|10
1744739730000|2025-04-15 17:55:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744739740000|2025-04-15 17:55:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1744739750000|2025-04-15 17:55:50|23.87|23.79|23.84|23.76|23.87|23.79|23.82|23.74|9
1744739760000|2025-04-15 17:56:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744739770000|2025-04-15 17:56:10|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|92
1744739810000|2025-04-15 17:56:50|||||||||2
1744739820000|2025-04-15 17:57:00|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|1
1744739830000|2025-04-15 17:57:10|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744739840000|2025-04-15 17:57:20|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744739850000|2025-04-15 17:57:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744739880000|2025-04-15 17:58:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|2
1744739890000|2025-04-15 17:58:10|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|20
1744739900000|2025-04-15 17:58:20|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744739920000|2025-04-15 17:58:40|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|0
1744739930000|2025-04-15 17:58:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744740000000|2025-04-15 18:00:00|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|5
1744740030000|2025-04-15 18:00:30|||||||||3
1744740060000|2025-04-15 18:01:00|||||||||4
1744740070000|2025-04-15 18:01:10|||||||||2
1744740090000|2025-04-15 18:01:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|3
1744740120000|2025-04-15 18:02:00|23.72|23.64|23.74|23.66|23.77|23.69|23.72|23.64|24
1744740130000|2025-04-15 18:02:10|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744740150000|2025-04-15 18:02:30|23.74|23.66|23.74|23.66|23.77|23.69|23.72|23.64|1
1744740160000|2025-04-15 18:02:40|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1744740180000|2025-04-15 18:03:00|||||||||4
1744740190000|2025-04-15 18:03:10|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|4
1744740200000|2025-04-15 18:03:20|23.77|23.69|23.72|23.64|23.77|23.69|23.72|23.64|0
1744740210000|2025-04-15 18:03:30|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1744740240000|2025-04-15 18:04:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744740250000|2025-04-15 18:04:10|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744740260000|2025-04-15 18:04:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744740270000|2025-04-15 18:04:30|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744740290000|2025-04-15 18:04:50|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744740310000|2025-04-15 18:05:10|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744740320000|2025-04-15 18:05:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744740330000|2025-04-15 18:05:30|23.72|23.64|23.77|23.69|23.77|23.69|23.72|23.64|0
1744740350000|2025-04-15 18:05:50|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744740360000|2025-04-15 18:06:00|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744740380000|2025-04-15 18:06:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|27
1744740410000|2025-04-15 18:06:50|||||||||1
1744740420000|2025-04-15 18:07:00|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|4
1744740450000|2025-04-15 18:07:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744740470000|2025-04-15 18:07:50|||||||||2
1744740480000|2025-04-15 18:08:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1744740490000|2025-04-15 18:08:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744740510000|2025-04-15 18:08:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|2
1744740520000|2025-04-15 18:08:40|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744740550000|2025-04-15 18:09:10|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744740560000|2025-04-15 18:09:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744740570000|2025-04-15 18:09:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744740580000|2025-04-15 18:09:40|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744740590000|2025-04-15 18:09:50|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744740620000|2025-04-15 18:10:20|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|21
1744740630000|2025-04-15 18:10:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|2
1744740690000|2025-04-15 18:11:30|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744740720000|2025-04-15 18:12:00|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744740740000|2025-04-15 18:12:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|18
1744740750000|2025-04-15 18:12:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744740760000|2025-04-15 18:12:40|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|2
1744740770000|2025-04-15 18:12:50|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744740790000|2025-04-15 18:13:10|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|14
1744740800000|2025-04-15 18:13:20|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744740810000|2025-04-15 18:13:30|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744740820000|2025-04-15 18:13:40|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744740830000|2025-04-15 18:13:50|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744740840000|2025-04-15 18:14:00|23.77|23.69|23.77|23.69|23.77|23.69|23.74|23.66|0
1744740850000|2025-04-15 18:14:10|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1744740860000|2025-04-15 18:14:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744740870000|2025-04-15 18:14:30|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744740880000|2025-04-15 18:14:40|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|16
1744740900000|2025-04-15 18:15:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744740910000|2025-04-15 18:15:10|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744740930000|2025-04-15 18:15:30|23.82|23.74|23.84|23.76|23.84|23.76|23.79|23.71|0
1744740950000|2025-04-15 18:15:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744740960000|2025-04-15 18:16:00|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|2
1744741000000|2025-04-15 18:16:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744741010000|2025-04-15 18:16:50|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|2
1744741020000|2025-04-15 18:17:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744741040000|2025-04-15 18:17:20|||||||||1
1744741150000|2025-04-15 18:19:10|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|69
1744741170000|2025-04-15 18:19:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|2
1744741200000|2025-04-15 18:20:00|||||||||12
1744741220000|2025-04-15 18:20:20|23.92|23.84|23.92|23.84|23.92|23.84|23.89|23.81|0
1744741230000|2025-04-15 18:20:30|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1744741240000|2025-04-15 18:20:40|23.89|23.81|23.89|23.81|23.92|23.84|23.89|23.81|0
1744741250000|2025-04-15 18:20:50|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1744741260000|2025-04-15 18:21:00|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1744741270000|2025-04-15 18:21:10|23.92|23.84|23.92|23.84|23.92|23.84|23.89|23.81|0
1744741280000|2025-04-15 18:21:20|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1744741330000|2025-04-15 18:22:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744741350000|2025-04-15 18:22:30|||||||||10
1744741370000|2025-04-15 18:22:50|23.84|23.76|23.84|23.76|23.84|23.76|23.82|23.74|100
1744741380000|2025-04-15 18:23:00|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|21
1744741390000|2025-04-15 18:23:10|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|2
1744741430000|2025-04-15 18:23:50|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1744741500000|2025-04-15 18:25:00|23.82|23.74|23.82|23.74|23.84|23.76|23.82|23.74|0
1744741510000|2025-04-15 18:25:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|16
1744741580000|2025-04-15 18:26:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|13
1744741590000|2025-04-15 18:26:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744741600000|2025-04-15 18:26:40|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|3
1744741610000|2025-04-15 18:26:50|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744741640000|2025-04-15 18:27:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744741650000|2025-04-15 18:27:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744741660000|2025-04-15 18:27:40|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|20
1744741690000|2025-04-15 18:28:10|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744741710000|2025-04-15 18:28:30|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744741720000|2025-04-15 18:28:40|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744741740000|2025-04-15 18:29:00|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744741760000|2025-04-15 18:29:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744741780000|2025-04-15 18:29:40|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1744741830000|2025-04-15 18:30:30|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|0
1744741840000|2025-04-15 18:30:40|23.77|23.69|23.77|23.69|23.82|23.74|23.77|23.69|1
1744741850000|2025-04-15 18:30:50|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|0
1744741860000|2025-04-15 18:31:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744741880000|2025-04-15 18:31:20|||||||||2
1744741890000|2025-04-15 18:31:30|||||||||2
1744741920000|2025-04-15 18:32:00|||||||||2
1744741940000|2025-04-15 18:32:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|11
1744741970000|2025-04-15 18:32:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744741980000|2025-04-15 18:33:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744741990000|2025-04-15 18:33:10|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744742030000|2025-04-15 18:33:50|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744742040000|2025-04-15 18:34:00|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744742100000|2025-04-15 18:35:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|12
1744742120000|2025-04-15 18:35:20|23.72|23.64|23.67|23.59|23.72|23.64|23.67|23.59|1
1744742150000|2025-04-15 18:35:50|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|3
1744742160000|2025-04-15 18:36:00|23.67|23.59|23.67|23.59|23.69|23.61|23.67|23.59|0
1744742180000|2025-04-15 18:36:20|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|0
1744742200000|2025-04-15 18:36:40|23.69|23.61|23.67|23.59|23.69|23.61|23.67|23.59|1
1744742230000|2025-04-15 18:37:10|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744742250000|2025-04-15 18:37:30|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1744742260000|2025-04-15 18:37:40|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744742270000|2025-04-15 18:37:50|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744742290000|2025-04-15 18:38:10|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|100
1744742300000|2025-04-15 18:38:20|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744742310000|2025-04-15 18:38:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|30
1744742340000|2025-04-15 18:39:00|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|0
1744742350000|2025-04-15 18:39:10|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744742360000|2025-04-15 18:39:20|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744742390000|2025-04-15 18:39:50|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|1
1744742400000|2025-04-15 18:40:00|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|13
1744742450000|2025-04-15 18:40:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744742470000|2025-04-15 18:41:10|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|1
1744742480000|2025-04-15 18:41:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744742490000|2025-04-15 18:41:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|9
1744742540000|2025-04-15 18:42:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744742640000|2025-04-15 18:44:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1744742660000|2025-04-15 18:44:20|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744742760000|2025-04-15 18:46:00|||||||||3
1744742770000|2025-04-15 18:46:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|13
1744742790000|2025-04-15 18:46:30|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1744742800000|2025-04-15 18:46:40|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744742850000|2025-04-15 18:47:30|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|0
1744742860000|2025-04-15 18:47:40|||||||||2
1744742890000|2025-04-15 18:48:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|1
1744742910000|2025-04-15 18:48:30|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|0
1744742930000|2025-04-15 18:48:50|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744742940000|2025-04-15 18:49:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1744742960000|2025-04-15 18:49:20|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744743000000|2025-04-15 18:50:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|7
1744743020000|2025-04-15 18:50:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|5
1744743060000|2025-04-15 18:51:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744743070000|2025-04-15 18:51:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|8
1744743100000|2025-04-15 18:51:40|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744743130000|2025-04-15 18:52:10|||||||||6
1744743140000|2025-04-15 18:52:20|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|1
1744743150000|2025-04-15 18:52:30|23.64|23.56|23.67|23.59|23.67|23.59|23.64|23.56|0
1744743200000|2025-04-15 18:53:20|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|3
1744743300000|2025-04-15 18:55:00|23.64|23.56|23.59|23.51|23.64|23.56|23.59|23.51|12
1744743310000|2025-04-15 18:55:10|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|1
1744743320000|2025-04-15 18:55:20|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|2
1744743340000|2025-04-15 18:55:40|||||||||2
1744743350000|2025-04-15 18:55:50|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|0
1744743370000|2025-04-15 18:56:10|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1744743380000|2025-04-15 18:56:20|23.62|23.54|23.59|23.51|23.62|23.54|23.57|23.49|85
1744743400000|2025-04-15 18:56:40|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744743510000|2025-04-15 18:58:30|||||||||1
1744743570000|2025-04-15 18:59:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1744743590000|2025-04-15 18:59:50|||||||||3
1744743600000|2025-04-15 19:00:00|23.67|23.59|23.67|23.59|23.72|23.64|23.67|23.59|47
1744743610000|2025-04-15 19:00:10|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|5
1744743620000|2025-04-15 19:00:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744743640000|2025-04-15 19:00:40|23.69|23.61|23.69|23.61|23.69|23.61|23.67|23.59|10
1744743650000|2025-04-15 19:00:50|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744743660000|2025-04-15 19:01:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744743670000|2025-04-15 19:01:10|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1744743680000|2025-04-15 19:01:20|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1744743720000|2025-04-15 19:02:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744743760000|2025-04-15 19:02:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|15
1744743800000|2025-04-15 19:03:20|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|9
1744743830000|2025-04-15 19:03:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|1
1744743840000|2025-04-15 19:04:00|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|3
1744743850000|2025-04-15 19:04:10|23.67|23.59|23.69|23.61|23.69|23.61|23.67|23.59|0
1744743870000|2025-04-15 19:04:30|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744743900000|2025-04-15 19:05:00|||||||||12
1744743920000|2025-04-15 19:05:20|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|51
1744743930000|2025-04-15 19:05:30|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|4
1744743950000|2025-04-15 19:05:50|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|0
1744743970000|2025-04-15 19:06:10|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744744000000|2025-04-15 19:06:40|||||||||2
1744744030000|2025-04-15 19:07:10|23.64|23.56|23.64|23.56|23.64|23.56|23.62|23.54|0
1744744040000|2025-04-15 19:07:20|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744050000|2025-04-15 19:07:30|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744060000|2025-04-15 19:07:40|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744140000|2025-04-15 19:09:00|||||||||1
1744744150000|2025-04-15 19:09:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1744744160000|2025-04-15 19:09:20|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744170000|2025-04-15 19:09:30|23.64|23.56|23.64|23.56|23.64|23.56|23.62|23.54|0
1744744180000|2025-04-15 19:09:40|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744190000|2025-04-15 19:09:50|23.64|23.56|23.64|23.56|23.64|23.56|23.62|23.54|0
1744744200000|2025-04-15 19:10:00|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|0
1744744210000|2025-04-15 19:10:10|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744280000|2025-04-15 19:11:20|23.64|23.56|23.64|23.56|23.64|23.56|23.62|23.54|0
1744744290000|2025-04-15 19:11:30|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744744300000|2025-04-15 19:11:40|23.64|23.56|23.62|23.54|23.64|23.56|23.62|23.54|1
1744744330000|2025-04-15 19:12:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|2
1744744340000|2025-04-15 19:12:20|23.62|23.54|23.62|23.54|23.64|23.56|23.62|23.54|0
1744744420000|2025-04-15 19:13:40|||||||||6
1744744430000|2025-04-15 19:13:50|||||||||7
1744744450000|2025-04-15 19:14:10|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|40
1744744460000|2025-04-15 19:14:20|||||||||1
1744744470000|2025-04-15 19:14:30|||||||||6
1744744500000|2025-04-15 19:15:00|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|0
1744744510000|2025-04-15 19:15:10|||||||||6
1744744540000|2025-04-15 19:15:40|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|11
1744744560000|2025-04-15 19:16:00|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1744744570000|2025-04-15 19:16:10|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1744744580000|2025-04-15 19:16:20|||||||||5
1744744600000|2025-04-15 19:16:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|2
1744744610000|2025-04-15 19:16:50|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744744620000|2025-04-15 19:17:00|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|2
1744744630000|2025-04-15 19:17:10|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1744744640000|2025-04-15 19:17:20|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744744660000|2025-04-15 19:17:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1744744670000|2025-04-15 19:17:50|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744744700000|2025-04-15 19:18:20|23.57|23.49|23.57|23.49|23.59|23.51|23.57|23.49|0
1744744720000|2025-04-15 19:18:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|2
1744744750000|2025-04-15 19:19:10|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744744760000|2025-04-15 19:19:20|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1744744780000|2025-04-15 19:19:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1744744800000|2025-04-15 19:20:00|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744744810000|2025-04-15 19:20:10|23.59|23.51|23.59|23.51|23.62|23.54|23.59|23.51|0
1744744820000|2025-04-15 19:20:20|23.62|23.54|23.59|23.51|23.62|23.54|23.59|23.51|0
1744744830000|2025-04-15 19:20:30|23.62|23.54|23.62|23.54|23.62|23.54|23.62|23.54|0
1744744860000|2025-04-15 19:21:00|||||||||1
1744744870000|2025-04-15 19:21:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1744744910000|2025-04-15 19:21:50|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744744950000|2025-04-15 19:22:30|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744744960000|2025-04-15 19:22:40|23.57|23.49|23.59|23.51|23.59|23.51|23.57|23.49|0
1744744990000|2025-04-15 19:23:10|23.62|23.54|23.62|23.54|23.62|23.54|23.59|23.51|0
1744745000000|2025-04-15 19:23:20|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|0
1744745010000|2025-04-15 19:23:30|23.59|23.51|23.64|23.56|23.64|23.56|23.59|23.51|0
1744745020000|2025-04-15 19:23:40|23.62|23.54|23.64|23.56|23.64|23.56|23.62|23.54|0
1744745060000|2025-04-15 19:24:20|23.67|23.59|23.64|23.56|23.67|23.59|23.64|23.56|0
1744745100000|2025-04-15 19:25:00|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1744745130000|2025-04-15 19:25:30|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|4
1744745160000|2025-04-15 19:26:00|23.72|23.64|23.69|23.61|23.72|23.64|23.69|23.61|0
1744745170000|2025-04-15 19:26:10|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744745190000|2025-04-15 19:26:30|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|0
1744745210000|2025-04-15 19:26:50|23.69|23.61|23.72|23.64|23.72|23.64|23.69|23.61|0
1744745230000|2025-04-15 19:27:10|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1744745250000|2025-04-15 19:27:30|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|18
1744745300000|2025-04-15 19:28:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744745330000|2025-04-15 19:28:50|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744745350000|2025-04-15 19:29:10|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744745360000|2025-04-15 19:29:20|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744745370000|2025-04-15 19:29:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744745380000|2025-04-15 19:29:40|23.74|23.66|23.74|23.66|23.77|23.69|23.74|23.66|0
1744745400000|2025-04-15 19:30:00|||||||||12
1744745420000|2025-04-15 19:30:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744745430000|2025-04-15 19:30:30|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|19
1744745470000|2025-04-15 19:31:10|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|17
1744745530000|2025-04-15 19:32:10|23.82|23.74|23.82|23.74|23.82|23.74|23.79|23.71|79
1744745540000|2025-04-15 19:32:20|23.79|23.71|23.79|23.71|23.82|23.74|23.79|23.71|9
1744745580000|2025-04-15 19:33:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744745590000|2025-04-15 19:33:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744745700000|2025-04-15 19:35:00|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|14
1744745720000|2025-04-15 19:35:20|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|12
1744745740000|2025-04-15 19:35:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744745760000|2025-04-15 19:36:00|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|9
1744745780000|2025-04-15 19:36:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|7
1744745820000|2025-04-15 19:37:00|||||||||1
1744745830000|2025-04-15 19:37:10|23.79|23.71|23.79|23.71|23.82|23.74|23.79|23.71|0
1744745840000|2025-04-15 19:37:20|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|0
1744745890000|2025-04-15 19:38:10|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744745970000|2025-04-15 19:39:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|10
1744745980000|2025-04-15 19:39:40|23.79|23.71|23.79|23.71|23.82|23.74|23.79|23.71|18
1744746000000|2025-04-15 19:40:00|||||||||12
1744746030000|2025-04-15 19:40:30|23.77|23.69|23.79|23.71|23.79|23.71|23.77|23.69|6
1744746040000|2025-04-15 19:40:40|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746050000|2025-04-15 19:40:50|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|1
1744746060000|2025-04-15 19:41:00|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1744746090000|2025-04-15 19:41:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744746130000|2025-04-15 19:42:10|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|5
1744746140000|2025-04-15 19:42:20|23.82|23.74|23.82|23.74|23.82|23.74|23.79|23.71|0
1744746150000|2025-04-15 19:42:30|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|0
1744746160000|2025-04-15 19:42:40|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1744746180000|2025-04-15 19:43:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|20
1744746220000|2025-04-15 19:43:40|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|2
1744746240000|2025-04-15 19:44:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746250000|2025-04-15 19:44:10|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746270000|2025-04-15 19:44:30|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746280000|2025-04-15 19:44:40|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746290000|2025-04-15 19:44:50|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746300000|2025-04-15 19:45:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|34
1744746310000|2025-04-15 19:45:10|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744746320000|2025-04-15 19:45:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|10
1744746340000|2025-04-15 19:45:40|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|35
1744746350000|2025-04-15 19:45:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1744746370000|2025-04-15 19:46:10|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746380000|2025-04-15 19:46:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744746390000|2025-04-15 19:46:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1744746400000|2025-04-15 19:46:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|38
1744746420000|2025-04-15 19:47:00|23.84|23.76|23.87|23.79|23.87|23.79|23.82|23.74|23
1744746450000|2025-04-15 19:47:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|2
1744746480000|2025-04-15 19:48:00|||||||||2
1744746490000|2025-04-15 19:48:10|23.84|23.76|23.84|23.76|23.87|23.79|23.84|23.76|9
1744746530000|2025-04-15 19:48:50|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744746550000|2025-04-15 19:49:10|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|1
1744746600000|2025-04-15 19:50:00|23.82|23.74|23.82|23.74|23.82|23.74|23.72|23.64|30
1744746620000|2025-04-15 19:50:20|23.79|23.71|23.79|23.71|23.82|23.74|23.79|23.71|0
1744746630000|2025-04-15 19:50:30|23.77|23.69|23.77|23.69|23.79|23.71|23.77|23.69|1
1744746660000|2025-04-15 19:51:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|3
1744746670000|2025-04-15 19:51:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|5
1744746690000|2025-04-15 19:51:30|||||||||1
1744746710000|2025-04-15 19:51:50|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744746730000|2025-04-15 19:52:10|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744746740000|2025-04-15 19:52:20|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744746750000|2025-04-15 19:52:30|23.79|23.71|23.77|23.69|23.79|23.71|23.77|23.69|0
1744746770000|2025-04-15 19:52:50|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744746780000|2025-04-15 19:53:00|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744746790000|2025-04-15 19:53:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744746810000|2025-04-15 19:53:30|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744746820000|2025-04-15 19:53:40|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744746830000|2025-04-15 19:53:50|23.77|23.69|23.74|23.66|23.77|23.69|23.72|23.64|0
1744746840000|2025-04-15 19:54:00|23.72|23.64|23.64|23.56|23.72|23.64|23.64|23.56|95
1744746860000|2025-04-15 19:54:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|6
1744746880000|2025-04-15 19:54:40|||||||||1
1744746890000|2025-04-15 19:54:50|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|17
1744746900000|2025-04-15 19:55:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|13
1744746910000|2025-04-15 19:55:10|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1744746920000|2025-04-15 19:55:20|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1744746930000|2025-04-15 19:55:30|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744746940000|2025-04-15 19:55:40|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744746950000|2025-04-15 19:55:50|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1744746960000|2025-04-15 19:56:00|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1744746970000|2025-04-15 19:56:10|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|0
1744746980000|2025-04-15 19:56:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744746990000|2025-04-15 19:56:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744747010000|2025-04-15 19:56:50|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1744747020000|2025-04-15 19:57:00|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744747060000|2025-04-15 19:57:40|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744747070000|2025-04-15 19:57:50|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1744747080000|2025-04-15 19:58:00|23.74|23.66|23.74|23.66|23.74|23.66|23.72|23.64|0
1744747090000|2025-04-15 19:58:10|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744747110000|2025-04-15 19:58:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744747130000|2025-04-15 19:58:50|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1744747140000|2025-04-15 19:59:00|23.72|23.64|23.72|23.64|23.74|23.66|23.72|23.64|3
1744747150000|2025-04-15 19:59:10|23.74|23.66|23.72|23.64|23.74|23.66|23.72|23.64|0
1744747190000|2025-04-15 19:59:50|23.69|23.61|23.73|23.48|23.78|23.66|23.68|23.43|23
1744747200000|2025-04-15 20:00:00|23.75|23.45|23.75|23.45|23.75|23.45|23.75|23.45|0
1744762500000|2025-04-16 00:15:00|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744762510000|2025-04-16 00:15:10|24.87|24.57|24.87|24.57|24.87|24.57|24.87|24.57|0
1744762520000|2025-04-16 00:15:20|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|10
1744762540000|2025-04-16 00:15:40|24.83|24.53|24.83|24.53|24.83|24.53|24.83|24.53|0
1744762870000|2025-04-16 00:21:10|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1744763040000|2025-04-16 00:24:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744763130000|2025-04-16 00:25:30|24.9|24.6|24.95|24.65|24.95|24.65|24.9|24.6|0
1744763140000|2025-04-16 00:25:40|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1744763160000|2025-04-16 00:26:00|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1744763380000|2025-04-16 00:29:40|24.87|24.57|24.87|24.57|24.87|24.57|24.82|24.57|0
1744763610000|2025-04-16 00:33:30|24.9|24.6|24.9|24.6|24.92|24.62|24.9|24.6|0
1744763620000|2025-04-16 00:33:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1744763630000|2025-04-16 00:33:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1744763640000|2025-04-16 00:34:00|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1744763660000|2025-04-16 00:34:20|24.97|24.67|24.95|24.65|24.97|24.67|24.95|24.65|1
1744763670000|2025-04-16 00:34:30|24.92|24.62|24.92|24.62|24.95|24.65|24.9|24.6|0
1744763700000|2025-04-16 00:35:00|24.95|24.65|24.92|24.62|24.95|24.65|24.9|24.6|0
1744763730000|2025-04-16 00:35:30|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744763760000|2025-04-16 00:36:00|24.95|24.65|24.92|24.62|24.95|24.65|24.92|24.62|0
1744763770000|2025-04-16 00:36:10|24.9|24.6|24.95|24.65|24.95|24.65|24.9|24.6|0
1744763820000|2025-04-16 00:37:00|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1744763830000|2025-04-16 00:37:10|24.9|24.6|24.95|24.65|24.95|24.65|24.9|24.6|0
1744763880000|2025-04-16 00:38:00|24.92|24.62|24.92|24.62|24.92|24.62|24.92|24.62|0
1744763960000|2025-04-16 00:39:20|24.9|24.6|24.97|24.67|24.97|24.67|24.9|24.6|0
1744763970000|2025-04-16 00:39:30|24.95|24.65|24.92|24.62|24.95|24.65|24.9|24.6|0
1744763980000|2025-04-16 00:39:40|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744763990000|2025-04-16 00:39:50|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744764000000|2025-04-16 00:40:00|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744764050000|2025-04-16 00:40:50|24.9|24.6|24.95|24.65|24.95|24.65|24.9|24.6|0
1744764060000|2025-04-16 00:41:00|24.92|24.62|24.92|24.62|24.92|24.62|24.9|24.6|0
1744764070000|2025-04-16 00:41:10|24.9|24.6|24.92|24.62|24.92|24.62|24.9|24.6|0
1744764080000|2025-04-16 00:41:20|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1744764100000|2025-04-16 00:41:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1744764130000|2025-04-16 00:42:10|25|24.7|25|24.7|25|24.7|25|24.7|0
1744764190000|2025-04-16 00:43:10|25.02|24.72|25.02|24.77|25.02|24.77|25|24.7|0
1744764200000|2025-04-16 00:43:20|25.05|24.8|25.02|24.72|25.05|24.8|25.02|24.72|0
1744764300000|2025-04-16 00:45:00||24.77||24.72||24.77||24.72|0
1744764410000|2025-04-16 00:46:50||24.77||24.77||24.77||24.77|0
1744764420000|2025-04-16 00:47:00|25|24.75|25.07|24.77|25.07|24.77|25|24.75|0
1744764430000|2025-04-16 00:47:10|25.02|24.75|25.07|24.77|25.07|24.77|25.02|24.75|0
1744764440000|2025-04-16 00:47:20|25.02|24.75|25.07|24.82|25.07|24.82|25.02|24.75|0
1744764600000|2025-04-16 00:50:00|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1744764630000|2025-04-16 00:50:30|24.97|24.72|24.97|24.67|25.02|24.72|24.95|24.67|1
1744764640000|2025-04-16 00:50:40|24.95|24.65|24.95|24.65|24.95|24.65|24.95|24.65|0
1744764820000|2025-04-16 00:53:40|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1744764900000|2025-04-16 00:55:00|24.9|24.65|25.02|24.72|25.02|24.72|24.9|24.65|1
1744764980000|2025-04-16 00:56:20|24.99|24.69|25.02|24.72|25.02|24.72|24.99|24.69|0
1744765080000|2025-04-16 00:58:00|24.99|24.69|25.07|24.77|25.07|24.77|24.99|24.69|0
1744765090000|2025-04-16 00:58:10|25.04|24.74|25.07|24.77|25.07|24.77|25.02|24.72|0
1744765100000|2025-04-16 00:58:20|25.04|24.74|25.07|24.77|25.07|24.77|25.04|24.74|0
1744765110000|2025-04-16 00:58:30|25.04|24.74|25.02|24.72|25.04|24.74|25.02|24.72|0
1744765140000|2025-04-16 00:59:00|24.99|24.69|25.02|24.72|25.02|24.72|24.99|24.69|0
1744765290000|2025-04-16 01:01:30|24.95|24.65|24.95|24.65|24.95|24.65|24.92|24.62|0
1744765300000|2025-04-16 01:01:40|24.92|24.62|25.02|24.72|25.02|24.72|24.92|24.62|0
1744765310000|2025-04-16 01:01:50|24.95|24.65|24.95|24.65|24.95|24.65|24.92|24.62|0
1744765320000|2025-04-16 01:02:00|24.94|24.64|24.95|24.65|24.95|24.65|24.92|24.62|0
1744765330000|2025-04-16 01:02:10|24.94|24.64|24.93|24.85|24.95|24.85|24.91|24.62|4
1744765340000|2025-04-16 01:02:20|24.91|24.83|24.91|24.83|24.93|24.85|24.91|24.83|0
1744765370000|2025-04-16 01:02:50|25.02|24.72|25.02|24.72|25.02|24.72|24.97|24.72|6
1744765380000|2025-04-16 01:03:00|24.98|24.9|24.96|24.88|24.98|24.9|24.94|24.69|13
1744765400000|2025-04-16 01:03:20|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|5
1744765430000|2025-04-16 01:03:50|25.05|24.97|25.31|25.01|25.31|25.01|25.05|24.97|2
1744765460000|2025-04-16 01:04:20|25.24|24.99|25.26|25.01|25.26|25.01|25.24|24.99|1
1744765470000|2025-04-16 01:04:30|25.21|24.96|25.21|24.96|25.26|25.01|25.21|24.96|2
1744765480000|2025-04-16 01:04:40|25.19|24.94|25.26|25.01|25.26|25.01|25.19|24.94|0
1744765500000|2025-04-16 01:05:00|25.21|24.96|25.26|25.01|25.26|25.01|25.21|24.94|0
1744765560000|2025-04-16 01:06:00|25.21|24.96|25.21|24.96|25.21|24.96|25.19|24.94|5
1744765570000|2025-04-16 01:06:10|25.19|24.94|25.21|24.96|25.21|24.96|25.19|24.94|2
1744765580000|2025-04-16 01:06:20|25.19|24.94|25.21|24.96|25.21|24.96|25.19|24.94|0
1744765590000|2025-04-16 01:06:30|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765600000|2025-04-16 01:06:40|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765610000|2025-04-16 01:06:50|25.08|25|25.19|24.94|25.19|25|25.08|24.91|0
1744765620000|2025-04-16 01:07:00|25.08|25|25.19|24.94|25.19|25|25.08|24.91|0
1744765630000|2025-04-16 01:07:10|25.08|25|25.19|24.94|25.19|25|25.08|24.91|0
1744765640000|2025-04-16 01:07:20|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765650000|2025-04-16 01:07:30|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765660000|2025-04-16 01:07:40|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765670000|2025-04-16 01:07:50|25.08|25|25.21|24.96|25.21|25|25.08|24.94|0
1744765680000|2025-04-16 01:08:00|25.19|24.94|25.21|24.96|25.21|24.96|25.19|24.94|0
1744765690000|2025-04-16 01:08:10|25.19|24.94|25.19|24.94|25.21|25|25.08|24.94|0
1744765700000|2025-04-16 01:08:20|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765710000|2025-04-16 01:08:30|25.08|25|25.19|24.94|25.19|25|25.08|24.94|0
1744765720000|2025-04-16 01:08:40|25.08|25|25.08|25|25.21|25|25.08|24.94|0
1744765730000|2025-04-16 01:08:50|25.19|24.94|25.15|25.07|25.19|25.07|25.08|24.94|14
1744765740000|2025-04-16 01:09:00|||||||||6
1744765930000|2025-04-16 01:12:10|25.08|25|25.08|25|25.08|25|25.08|25|8
1744766090000|2025-04-16 01:14:50|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744766100000|2025-04-16 01:15:00|24.98|24.9|25.07|24.82|25.07|24.9|24.98|24.82|1
1744766110000|2025-04-16 01:15:10|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1744766150000|2025-04-16 01:15:50|25.02|24.76|25.02|24.77|25.09|24.79|25.02|24.76|0
1744766160000|2025-04-16 01:16:00|24.99|24.74|25.06|24.76|25.09|24.79|24.99|24.74|0
1744766270000|2025-04-16 01:17:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1744766450000|2025-04-16 01:20:50|24.94|24.64|24.94|24.64|24.94|24.64|24.92|24.62|0
1744766460000|2025-04-16 01:21:00|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|0
1744766470000|2025-04-16 01:21:10|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|0
1744766480000|2025-04-16 01:21:20|24.92|24.62|24.94|24.64|24.94|24.64|24.92|24.62|0
1744766490000|2025-04-16 01:21:30|24.92|24.62|24.94|24.64|25.08|25|24.89|24.59|16
1744766500000|2025-04-16 01:21:40|24.91|24.61|25.05|24.97|25.05|24.97|24.91|24.61|10
1744766520000|2025-04-16 01:22:00|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|1
1744766530000|2025-04-16 01:22:10|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1744766540000|2025-04-16 01:22:20|25.05|24.97|25.05|24.97|25.07|24.99|25.05|24.97|0
1744766770000|2025-04-16 01:26:10|25.07|24.99|25.08|25|25.08|25|25.07|24.99|2
1744766790000|2025-04-16 01:26:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1744766970000|2025-04-16 01:29:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1744766990000|2025-04-16 01:29:50|||||||||1
1744767090000|2025-04-16 01:31:30|25.1|25.02|25.08|25|25.1|25.02|25.08|25|1
1744767170000|2025-04-16 01:32:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1744767270000|2025-04-16 01:34:30|||||||||9
1744767300000|2025-04-16 01:35:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|5
1744767310000|2025-04-16 01:35:10|24.95|24.87|24.92|24.67|24.95|24.87|24.92|24.62|0
1744767320000|2025-04-16 01:35:20|24.88|24.8|25.11|24.81|25.11|24.81|24.88|24.8|3
1744767330000|2025-04-16 01:35:30|25.04|24.79|24.88|24.8|25.04|24.85|24.88|24.74|0
1744767360000|2025-04-16 01:36:00|24.94|24.69|24.88|24.8|24.94|24.8|24.88|24.69|0
1744767620000|2025-04-16 01:40:20|24.9|24.82|25.11|24.81|25.16|24.86|24.88|24.69|2
1744767630000|2025-04-16 01:40:30|24.88|24.8|24.99|24.74|25.11|24.81|24.88|24.74|0
1744767720000|2025-04-16 01:42:00|24.93|24.85|24.93|24.85|24.99|24.85|24.93|24.74|0
1744768010000|2025-04-16 01:46:50|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1744768210000|2025-04-16 01:50:10|24.94|24.69|24.96|24.71|24.99|24.74|24.94|24.69|1
1744768270000|2025-04-16 01:51:10|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1744768290000|2025-04-16 01:51:30|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1744768300000|2025-04-16 01:51:40|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1744768440000|2025-04-16 01:54:00|24.96|24.71|24.96|24.71|24.96|24.71|24.96|24.71|0
1744768450000|2025-04-16 01:54:10|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1744768520000|2025-04-16 01:55:20|24.88|24.8|24.99|24.74|24.99|24.8|24.88|24.74|0
1744768530000|2025-04-16 01:55:30|24.88|24.8|24.88|24.8|24.99|24.8|24.88|24.74|0
1744768800000|2025-04-16 02:00:00|24.94|24.69|24.88|24.8|24.94|24.8|24.88|24.69|0
1744768850000|2025-04-16 02:00:50|24.94|24.69|24.88|24.8|24.94|24.8|24.88|24.69|0
1744768860000|2025-04-16 02:01:00|24.99|24.74|24.88|24.8|24.99|24.8|24.88|24.74|0
1744768930000|2025-04-16 02:02:10|24.94|24.69|24.94|24.69|24.94|24.69|24.94|24.69|0
1744768940000|2025-04-16 02:02:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744768950000|2025-04-16 02:02:30|24.94|24.69|24.94|24.69|24.94|24.69|24.94|24.69|0
1744768990000|2025-04-16 02:03:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744769000000|2025-04-16 02:03:20|24.94|24.69|24.94|24.69|24.94|24.8|24.88|24.69|0
1744769010000|2025-04-16 02:03:30|24.88|24.8|24.91|24.66|24.91|24.8|24.88|24.66|0
1744769020000|2025-04-16 02:03:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744769030000|2025-04-16 02:03:50|24.99|24.74|25.11|24.81|25.11|24.85|24.93|24.74|0
1744769040000|2025-04-16 02:04:00|25.04|24.79|24.93|24.85|25.04|24.85|24.93|24.79|0
1744769120000|2025-04-16 02:05:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1744769130000|2025-04-16 02:05:30||24.86||24.86||24.86||24.86|0
1744769140000|2025-04-16 02:05:40|24.98|24.9|25.11|24.86|25.11|24.9|24.98|24.86|0
1744769150000|2025-04-16 02:05:50||24.81||24.81||24.81||24.81|0
1744769170000|2025-04-16 02:06:10||24.86||24.86||24.86||24.86|0
1744769220000|2025-04-16 02:07:00|25.16||25.16||25.16||25.16||0
1744769280000|2025-04-16 02:08:00|25.21|24.91|25.16|24.86|25.21|24.91|25.16|24.86|0
1744769300000|2025-04-16 02:08:20|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1744769320000|2025-04-16 02:08:40|25.14|24.84|25.11|24.81|25.14|24.84|25.11|24.81|0
1744769350000|2025-04-16 02:09:10||24.86||24.86||24.86||24.86|0
1744769360000|2025-04-16 02:09:20|25.14|24.89|25.11|24.81|25.14|24.89|25.11|24.81|0
1744769420000|2025-04-16 02:10:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1744769450000|2025-04-16 02:10:50|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1744769460000|2025-04-16 02:11:00|25.16|24.86|25.09|24.79|25.16|24.86|25.01|24.76|0
1744769640000|2025-04-16 02:14:00|25.11|24.86|25.12|24.82|25.16|24.86|25.11|24.82|0
1744769660000|2025-04-16 02:14:20|25.16|24.86|25.12|24.82|25.16|24.86|25.12|24.82|0
1744769700000|2025-04-16 02:15:00|25.11|24.86|25.16|24.86|25.16|24.86|25.11|24.84|0
1744769790000|2025-04-16 02:16:30|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1744769850000|2025-04-16 02:17:30|25.16|24.86|25.19|24.89|25.19|24.89|25.16|24.86|0
1744769860000|2025-04-16 02:17:40|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1744769870000|2025-04-16 02:17:50|25.19|24.89|25.16|24.86|25.19|24.89|25.16|24.86|0
1744769910000|2025-04-16 02:18:30|25.19|24.89|25.19|24.89|25.19|24.89|25.16|24.86|0
1744769930000|2025-04-16 02:18:50|25.16|24.86|25.16|24.86|25.19|24.89|25.16|24.86|0
1744769940000|2025-04-16 02:19:00|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1744769950000|2025-04-16 02:19:10|25.16|24.86|25.19|24.89|25.19|24.89|25.16|24.86|0
1744769990000|2025-04-16 02:19:50|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1744770130000|2025-04-16 02:22:10|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1744770150000|2025-04-16 02:22:30|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1744770270000|2025-04-16 02:24:30|25.12|24.82|25.12|24.82|25.12|24.82|25.12|24.82|0
1744770310000|2025-04-16 02:25:10|25.11|24.81|25.11|24.81|25.11|24.81|25.11|24.81|0
1744770370000|2025-04-16 02:26:10|25.09|24.79|25.09|24.79|25.09|24.79|25.09|24.79|0
1744770920000|2025-04-16 02:35:20|25.06|24.76|24.99|24.69|25.06|24.76|24.99|24.69|0
1744770990000|2025-04-16 02:36:30|25.01|24.71|25.06|24.76|25.06|24.76|25.01|24.71|0
1744771370000|2025-04-16 02:42:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1744771390000|2025-04-16 02:43:10|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1744771400000|2025-04-16 02:43:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1744771420000|2025-04-16 02:43:40|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1744771430000|2025-04-16 02:43:50|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1744771490000|2025-04-16 02:44:50|25.06|24.76|25.06|24.76|25.06|24.76|25.06|24.76|0
1744771500000|2025-04-16 02:45:00|25.01|24.71|25.06|24.76|25.06|24.76|25.01|24.71|0
1744771520000|2025-04-16 02:45:20|25.01|24.71|25.01|24.71|25.01|24.71|25.01|24.71|0
1744771560000|2025-04-16 02:46:00|24.96||24.96||24.96||24.96||0
1744771580000|2025-04-16 02:46:20|24.99|24.74|24.96|24.71|24.99|24.74|24.96|24.71|0
1744771610000|2025-04-16 02:46:50|25.01|24.69|24.94|24.69|25.01|24.69|24.94|24.69|0
1744771680000|2025-04-16 02:48:00|24.96|24.71|24.96|24.71|25.01|24.71|24.96|24.71|0
1744771720000|2025-04-16 02:48:40|25.01|24.69|24.94|24.69|25.01|24.69|24.94|24.69|0
1744771730000|2025-04-16 02:48:50|24.91|24.66|24.89|24.64|24.96|24.66|24.89|24.64|0
1744772020000|2025-04-16 02:53:40|24.91|24.66|24.89|24.64|24.96|24.66|24.89|24.64|0
1744772070000|2025-04-16 02:54:30|24.99|24.69|24.91|24.66|24.99|24.69|24.91|24.66|0
1744772150000|2025-04-16 02:55:50|24.96|24.69|24.91|24.66|24.96|24.69|24.89|24.64|0
1744772190000|2025-04-16 02:56:30|24.96|24.61|24.91|24.66|24.96|24.66|24.86|24.61|0
1744772220000|2025-04-16 02:57:00|24.96|24.61|24.91|24.66|24.96|24.66|24.86|24.61|0
1744772260000|2025-04-16 02:57:40|24.96|24.64|24.89|24.64|24.96|24.64|24.89|24.64|0
1744772400000|2025-04-16 03:00:00|24.86|24.61|24.86|24.61|24.86|24.61|24.86|24.61|0
1744772410000|2025-04-16 03:00:10|24.87|24.62|24.87|24.62|24.87|24.62|24.87|24.62|0
1744772420000|2025-04-16 03:00:20|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1744772430000|2025-04-16 03:00:30|24.87|24.62|24.89|24.64|24.89|24.64|24.87|24.62|0
1744772480000|2025-04-16 03:01:20|24.87|24.62|24.87|24.62|24.87|24.62|24.87|24.62|0
1744772490000|2025-04-16 03:01:30|24.86|24.61|24.86|24.61|24.86|24.61|24.86|24.61|0
1744772520000|2025-04-16 03:02:00|24.89|24.64|24.89|24.64|24.89|24.64|24.89|24.64|0
1744773090000|2025-04-16 03:11:30|24.86|24.61|24.86|24.61|24.86|24.61|24.86|24.61|0
1744773100000|2025-04-16 03:11:40|24.89|24.64|24.86|24.61|24.89|24.64|24.86|24.61|0
1744773120000|2025-04-16 03:12:00|24.89|24.64|24.89|24.64|24.96|24.66|24.89|24.64|0
1744773570000|2025-04-16 03:19:30|24.96|24.71|24.94|24.69|24.96|24.71|24.94|24.69|0
1744773580000|2025-04-16 03:19:40|24.91|24.66|24.89|24.64|24.96|24.66|24.89|24.64|0
1744773590000|2025-04-16 03:19:50|24.83|24.75|24.94|24.69|25.01|24.75|24.83|24.69|0
1744773600000|2025-04-16 03:20:00|24.91|24.66|24.94|24.69|24.94|24.69|24.91|24.66|0
1744773830000|2025-04-16 03:23:50|24.91|24.66|24.94|24.69|24.96|24.71|24.91|24.66|0
1744774100000|2025-04-16 03:28:20|25.01|24.76|24.99|24.74|25.01|24.76|24.99|24.74|0
1744774120000|2025-04-16 03:28:40|25.11|24.81|25.09|24.84|25.16|24.86|25.04|24.79|0
1744774130000|2025-04-16 03:28:50|25.06|24.81|25.04|24.79|25.06|24.81|25.04|24.79|0
1744774140000|2025-04-16 03:29:00|25.09|24.84|25.09|24.84|25.11|24.86|25.09|24.84|0
1744774200000|2025-04-16 03:30:00|25.06|24.81|25.06|24.81|25.11|24.86|25.04|24.79|0
1744774210000|2025-04-16 03:30:10|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1744774280000|2025-04-16 03:31:20|25.06|24.81|25.01|24.76|25.09|24.84|25.01|24.76|0
1744774290000|2025-04-16 03:31:30|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1744774300000|2025-04-16 03:31:40|25.04|24.79|25.09|24.84|25.11|24.86|25.04|24.79|0
1744774330000|2025-04-16 03:32:10|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1744774340000|2025-04-16 03:32:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744774370000|2025-04-16 03:32:50|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1744774380000|2025-04-16 03:33:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744774410000|2025-04-16 03:33:30|25.06|24.81|25.09|24.84|25.09|24.84|25.06|24.81|0
1744774420000|2025-04-16 03:33:40|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1744774440000|2025-04-16 03:34:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744774570000|2025-04-16 03:36:10|25.06|24.81|25.04|24.79|25.06|24.81|25.04|24.79|0
1744774660000|2025-04-16 03:37:40|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1744774670000|2025-04-16 03:37:50|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1744774690000|2025-04-16 03:38:10|25.11|24.86|25.09|24.84|25.11|24.86|25.09|24.84|0
1744774700000|2025-04-16 03:38:20|25.06|24.81|25.04|24.79|25.06|24.81|25.04|24.79|0
1744774730000|2025-04-16 03:38:50|25.01|24.76|25.01|24.76|25.01|24.76|25.01|24.76|0
1744774760000|2025-04-16 03:39:20|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1744774890000|2025-04-16 03:41:30|25.11|24.86|25.09|24.84|25.11|24.86|25.09|24.84|0
1744774980000|2025-04-16 03:43:00|25.06|24.76|25.06|24.81|25.06|24.81|25.06|24.76|0
1744774990000|2025-04-16 03:43:10|25.09|24.84|25.06|24.81|25.09|24.84|25.06|24.81|0
1744775060000|2025-04-16 03:44:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744775070000|2025-04-16 03:44:30|25.16|24.91|25.11|24.86|25.16|24.91|25.11|24.86|0
1744775080000|2025-04-16 03:44:40|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1744775090000|2025-04-16 03:44:50|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1744775100000|2025-04-16 03:45:00|25.16|24.84|25.11|24.86|25.16|24.86|25.09|24.84|0
1744775110000|2025-04-16 03:45:10|25.16|24.84|25.09|24.84|25.16|24.84|25.09|24.84|0
1744775140000|2025-04-16 03:45:40|25.16|24.86|25.11|24.86|25.16|24.86|25.11|24.86|0
1744775160000|2025-04-16 03:46:00|25.16|24.84|25.09|24.84|25.16|24.84|25.09|24.84|0
1744775180000|2025-04-16 03:46:20|25.16|24.86|25.16|24.86|25.16|24.86|25.16|24.86|0
1744775190000|2025-04-16 03:46:30|25.11||25.11||25.11||25.11||0
1744775210000|2025-04-16 03:46:50|25.14|24.89|25.11|24.86|25.14|24.89|25.11|24.86|0
1744775250000|2025-04-16 03:47:30|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1744775380000|2025-04-16 03:49:40|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1744775390000|2025-04-16 03:49:50|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1744775450000|2025-04-16 03:50:50|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1744775470000|2025-04-16 03:51:10|25.16|24.84|25.14|24.89|25.16|24.91|25.09|24.84|0
1744775500000|2025-04-16 03:51:40|25.11|24.86|25.11|24.86|25.11|24.86|25.11|24.86|0
1744775520000|2025-04-16 03:52:00|25.16|24.84|25.09|24.84|25.16|24.84|25.09|24.84|0
1744775530000|2025-04-16 03:52:10|25.05|24.97|25.08|25|25.19|25|25.05|24.94|0
1744775600000|2025-04-16 03:53:20|25.19|24.94|25.08|25|25.19|25|25.08|24.94|0
1744775700000|2025-04-16 03:55:00|25.21|24.96|25.08|25|25.21|25|25.08|24.96|0
1744775710000|2025-04-16 03:55:10|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1744775720000|2025-04-16 03:55:20|25.08|25|25.08|25|25.08|25|25.08|25|0
1744775780000|2025-04-16 03:56:20|25.19|24.94|25.08|25|25.19|25|25.08|24.94|0
1744775840000|2025-04-16 03:57:20|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1744775920000|2025-04-16 03:58:40|25.08|25|25.08|25|25.08|25|25.08|25|0
1744775930000|2025-04-16 03:58:50|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1744775950000|2025-04-16 03:59:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1744776130000|2025-04-16 04:02:10|25.19|24.94|25.19|24.94|25.24|25|25.08|24.94|0
1744776150000|2025-04-16 04:02:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1744776180000|2025-04-16 04:03:00|25.19|24.94|25.08|25|25.24|25|25.08|24.94|0
1744776250000|2025-04-16 04:04:10|25.19|24.94|25.19|24.94|25.21|24.96|25.19|24.94|0
1744776260000|2025-04-16 04:04:20|25.21|24.96|25.08|25|25.21|25|25.08|24.96|0
1744776280000|2025-04-16 04:04:40|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1744776290000|2025-04-16 04:04:50|25.19|24.94|25.08|25|25.21|25|25.08|24.94|0
1744776330000|2025-04-16 04:05:30|25.21|24.96|25.08|25|25.21|25|25.08|24.96|0
1744776340000|2025-04-16 04:05:40|25.21|24.96|25.08|25|25.21|25|25.08|24.94|0
1744776370000|2025-04-16 04:06:10|25.21|24.96|25.19|24.94|25.21|24.96|25.19|24.94|0
1744776390000|2025-04-16 04:06:30|25.21|24.96|25.08|25|25.21|25|25.08|24.96|0
1744776400000|2025-04-16 04:06:40|25.21|24.96|25.08|25|25.21|25|25.08|24.94|0
1744776500000|2025-04-16 04:08:20|25.24|24.99|25.19|24.94|25.24|24.99|25.19|24.94|0
1744776740000|2025-04-16 04:12:20|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1744777000000|2025-04-16 04:16:40|25.26|25.01|25.24|24.99|25.26|25.01|25.24|24.99|0
1744777010000|2025-04-16 04:16:50|25.26|25.01|25.24|24.99|25.26|25.01|25.24|24.99|0
1744777060000|2025-04-16 04:17:40|25.29|25.04|25.29|25.04|25.29|25.04|25.29|25.04|0
1744777090000|2025-04-16 04:18:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744777110000|2025-04-16 04:18:30|25.24|24.99|25.18|25.1|25.24|25.1|25.18|24.99|0
1744777120000|2025-04-16 04:18:40|25.24|24.99|25.24|24.99|25.24|25.1|25.18|24.99|0
1744777230000|2025-04-16 04:20:30|25.29|25.04|25.24|24.99|25.29|25.04|25.24|24.99|0
1744777250000|2025-04-16 04:20:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744777280000|2025-04-16 04:21:20|25.29|25.04|25.29|25.04|25.29|25.04|25.29|25.04|0
1744777290000|2025-04-16 04:21:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744777360000|2025-04-16 04:22:40|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1744777510000|2025-04-16 04:25:10|25.18|25.1|25.05|24.97|25.26|25.1|25.05|24.97|12
1744777830000|2025-04-16 04:30:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|2
1744777850000|2025-04-16 04:30:50|25|24.92|25|24.92|25|24.92|25|24.92|0
1744777860000|2025-04-16 04:31:00|25.03|24.95|25.03|24.95|25.03|24.95|25|24.92|0
1744777870000|2025-04-16 04:31:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1744778320000|2025-04-16 04:38:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1744778350000|2025-04-16 04:39:10|25|24.92|25|24.92|25|24.92|25|24.92|0
1744778430000|2025-04-16 04:40:30|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|1
1744778660000|2025-04-16 04:44:20|25.09|24.84|25|24.92|25.09|24.92|24.98|24.84|0
1744778670000|2025-04-16 04:44:30|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744778690000|2025-04-16 04:44:50|25.04|24.79|24.98|24.9|25.04|24.9|24.98|24.79|0
1744778720000|2025-04-16 04:45:20|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1744778760000|2025-04-16 04:46:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744778790000|2025-04-16 04:46:30|25.09|24.84|24.98|24.9|25.09|24.9|24.98|24.84|0
1744778880000|2025-04-16 04:48:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744778890000|2025-04-16 04:48:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744778900000|2025-04-16 04:48:20|25.09|24.84|24.98|24.9|25.09|24.9|24.98|24.84|0
1744779070000|2025-04-16 04:51:10|25.09|24.84|24.98|24.9|25.09|24.9|24.98|24.84|0
1744779080000|2025-04-16 04:51:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744779120000|2025-04-16 04:52:00|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744779150000|2025-04-16 04:52:30|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1744779170000|2025-04-16 04:52:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744779190000|2025-04-16 04:53:10|25.09|24.84|25.09|24.84|25.11|24.86|25.09|24.84|0
1744779200000|2025-04-16 04:53:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1744779210000|2025-04-16 04:53:30|25.09|24.84|25.03|24.95|25.09|24.95|25.03|24.84|0
1744779230000|2025-04-16 04:53:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744779360000|2025-04-16 04:56:00|25.09|24.84|24.98|24.9|25.09|24.9|24.98|24.84|0
1744779600000|2025-04-16 05:00:00|25.09|24.84|25.16|24.86|25.24|24.99|24.98|24.84|5
1744779610000|2025-04-16 05:00:10|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1744779630000|2025-04-16 05:00:30|25.16|24.86|25.16|24.86|25.21|24.91|25.16|24.86|0
1744779640000|2025-04-16 05:00:40|25.19|24.91|25.16|24.86|25.21|24.91|25.16|24.86|0
1744779660000|2025-04-16 05:01:00|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1744779720000|2025-04-16 05:02:00||24.96||24.96||24.96||24.96|0
1744779740000|2025-04-16 05:02:20||24.91||24.91||24.91||24.91|0
1744779750000|2025-04-16 05:02:30||24.96||24.96||24.96||24.96|0
1744779760000|2025-04-16 05:02:40||24.91||24.91||24.91||24.91|0
1744779780000|2025-04-16 05:03:00||24.96||24.91||24.96||24.91|0
1744779790000|2025-04-16 05:03:10||24.96||24.96||24.96||24.91|0
1744779830000|2025-04-16 05:03:50||24.91||24.96||24.96||24.91|0
1744779940000|2025-04-16 05:05:40||24.91||24.91||24.96||24.91|0
1744779950000|2025-04-16 05:05:50||24.96||24.96||24.96||24.96|0
1744780020000|2025-04-16 05:07:00|||||||||1
1744780070000|2025-04-16 05:07:50||24.91||24.96||24.96||24.91|0
1744780220000|2025-04-16 05:10:20||24.91||24.96||24.96||24.91|0
1744780230000|2025-04-16 05:10:30||24.91||24.91||24.96||24.91|0
1744780240000|2025-04-16 05:10:40||24.96||24.96||24.96||24.91|0
1744780250000|2025-04-16 05:10:50|25.19|24.91|25.21|24.96|25.21|24.96|25.19|24.91|0
1744780360000|2025-04-16 05:12:40||24.91||24.96||24.96||24.91|0
1744780370000|2025-04-16 05:12:50||24.91||24.96||24.96||24.91|0
1744780710000|2025-04-16 05:18:30|25.23|24.98|25.28|25.03|25.28|25.03|25.23|24.98|0
1744780720000|2025-04-16 05:18:40|25.22|25.14|25.28|25.03|25.28|25.14|25.22|25.03|0
1744780730000|2025-04-16 05:18:50|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1744780740000|2025-04-16 05:19:00|25.25|25.17|25.29|25.04|25.29|25.17|25.21|24.91|1
1744780750000|2025-04-16 05:19:10|25.18|25.1|25.29|25.04|25.29|25.1|25.18|25.04|0
1744780760000|2025-04-16 05:19:20|25.23|25.15|25.29|25.04|25.29|25.15|25.23|25.04|0
1744780770000|2025-04-16 05:19:30|25.18|25.1|25.29|25.04|25.29|25.1|25.18|25.04|0
1744780780000|2025-04-16 05:19:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744780790000|2025-04-16 05:19:50|25.29|25.04|25.18|25.1|25.29|25.1|25.18|25.04|0
1744780800000|2025-04-16 05:20:00|25.29|25.04|25.18|25.1|25.29|25.1|25.18|25.04|0
1744780820000|2025-04-16 05:20:20|25.29|25.04|25.29|25.04|25.29|25.15|25.18|25.04|0
1744780830000|2025-04-16 05:20:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744780860000|2025-04-16 05:21:00|25.23|25.15|25.18|25.1|25.23|25.15|25.18|25.1|0
1744780870000|2025-04-16 05:21:10|25.29|25.04|25.23|25.15|25.29|25.15|25.2|25.04|0
1744780900000|2025-04-16 05:21:40|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|0
1744780910000|2025-04-16 05:21:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744780920000|2025-04-16 05:22:00|25.29|25.04|25.23|25.15|25.29|25.15|25.2|25.04|0
1744780930000|2025-04-16 05:22:10|25.2|25.12|25.2|25.12|25.23|25.15|25.2|25.12|0
1744780940000|2025-04-16 05:22:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744780950000|2025-04-16 05:22:30|25.29|25.04|25.18|25.1|25.29|25.12|25.18|25.04|0
1744780960000|2025-04-16 05:22:40|25.29|25.04|25.41|25.11|25.41|25.15|25.23|25.04|1
1744781000000|2025-04-16 05:23:20|||||||||1
1744781020000|2025-04-16 05:23:40|25.46|25.16|25.46|25.16|25.46|25.16|25.46|25.16|0
1744781040000|2025-04-16 05:24:00|25.45|25.37|25.46|25.16|25.56|25.37|25.45|25.16|5
1744781050000|2025-04-16 05:24:10|25.41|25.11|25.46|25.16|25.46|25.16|25.41|25.11|0
1744781080000|2025-04-16 05:24:40|25.51|25.21|25.51|25.21|25.51|25.21|25.51|25.21|0
1744781090000|2025-04-16 05:24:50|25.48|25.18|25.48|25.18|25.48|25.18|25.46|25.16|0
1744781120000|2025-04-16 05:25:20|25.51|25.21|25.51|25.26|25.51|25.26|25.48|25.18|0
1744781150000|2025-04-16 05:25:50|25.48|25.21|25.51|25.21|25.53|25.26|25.48|25.21|0
1744781160000|2025-04-16 05:26:00||25.26||25.26||25.26||25.21|0
1744781170000|2025-04-16 05:26:10|25.56|25.31|25.61|25.31|25.61|25.31|25.56|25.31|0
1744781190000|2025-04-16 05:26:30|25.56|25.26|25.56|25.26|25.56|25.26|25.56|25.26|0
1744781200000|2025-04-16 05:26:40|25.59|25.31|25.56|25.26|25.61|25.31|25.56|25.26|0
1744781210000|2025-04-16 05:26:50|25.61|25.31|25.61|25.31|25.61|25.31|25.56|25.26|0
1744781220000|2025-04-16 05:27:00|25.56|25.26|25.61|25.31|25.61|25.31|25.56|25.26|0
1744781240000|2025-04-16 05:27:20|25.56|25.26|25.56|25.31|25.56|25.31|25.56|25.26|0
1744781260000|2025-04-16 05:27:40|25.58|25.33|25.58|25.33|25.61|25.36|25.58|25.33|0
1744781280000|2025-04-16 05:28:00|25.56|25.31|25.58|25.33|25.6|25.35|25.56|25.31|0
1744781290000|2025-04-16 05:28:10|25.61|25.36|25.61|25.36|25.61|25.36|25.61|25.36|0
1744781300000|2025-04-16 05:28:20|25.66|25.38|25.68|25.38|25.68|25.38|25.66|25.36|0
1744781310000|2025-04-16 05:28:30|25.69|25.39|25.69|25.39|25.71|25.41|25.69|25.39|1
1744781320000|2025-04-16 05:28:40|25.66|25.36|25.56|25.31|25.66|25.36|25.56|25.31|0
1744781330000|2025-04-16 05:28:50|25.61|25.34|25.61|25.31|25.61|25.34|25.56|25.29|1
1744781340000|2025-04-16 05:29:00|25.56|25.29|25.61|25.31|25.61|25.31|25.56|25.29|0
1744781350000|2025-04-16 05:29:10|25.56||25.56||25.61||25.56||0
1744781360000|2025-04-16 05:29:20|25.61|25.36|25.61|25.31|25.62|25.36|25.56|25.31|0
1744781370000|2025-04-16 05:29:30|25.62|25.36|25.61|25.31|25.62|25.36|25.61|25.31|0
1744781380000|2025-04-16 05:29:40||25.36||25.36||25.36||25.36|0
1744781420000|2025-04-16 05:30:20|25.66||25.61||25.66||25.61||0
1744781430000|2025-04-16 05:30:30|25.66||25.61||25.66||25.61||0
1744781440000|2025-04-16 05:30:40|25.62|25.37|25.61|25.36|25.62|25.37|25.61|25.36|0
1744781450000|2025-04-16 05:30:50|25.62|25.37|25.62|25.37|25.62|25.37|25.62|25.37|0
1744781530000|2025-04-16 05:32:10|25.66|25.41|25.66|25.41|25.66|25.41|25.66|25.41|0
1744781540000|2025-04-16 05:32:20|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|0
1744781550000|2025-04-16 05:32:30|25.81|25.51|25.81|25.51|25.84|25.54|25.81|25.51|0
1744781600000|2025-04-16 05:33:20|25.84|25.56|25.84|25.54|25.84|25.56|25.84|25.51|0
1744781610000|2025-04-16 05:33:30|25.81|25.51|25.81|25.56|25.81|25.56|25.81|25.51|0
1744781620000|2025-04-16 05:33:40||25.51||25.51||25.51||25.51|0
1744781630000|2025-04-16 05:33:50||25.56||25.56||25.56||25.51|0
1744781640000|2025-04-16 05:34:00|25.76|25.51|25.76|25.51|25.76|25.51|25.76|25.51|0
1744781670000|2025-04-16 05:34:30|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1744781680000|2025-04-16 05:34:40|25.69|25.44|25.69|25.44|25.69|25.44|25.69|25.44|0
1744781740000|2025-04-16 05:35:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1744781880000|2025-04-16 05:38:00|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1744781890000|2025-04-16 05:38:10|25.71|25.46|25.71|25.46|25.71|25.46|25.71|25.46|1
1744781910000|2025-04-16 05:38:30|25.74|25.49|25.69|25.44|25.78|25.59|25.67|25.44|1
1744781920000|2025-04-16 05:38:40|25.71|25.46|25.69|25.44|25.71|25.46|25.69|25.44|0
1744781940000|2025-04-16 05:39:00|25.58|25.5|25.69|25.44|25.69|25.5|25.58|25.44|0
1744781950000|2025-04-16 05:39:10|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1744781960000|2025-04-16 05:39:20|25.48|25.4|25.62|25.37|25.62|25.4|25.48|25.34|1
1744781970000|2025-04-16 05:39:30|25.59|25.34|25.48|25.4|25.59|25.4|25.48|25.34|0
1744782060000|2025-04-16 05:41:00|25.51|25.43|25.48|25.4|25.51|25.43|25.48|25.4|0
1744782070000|2025-04-16 05:41:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744782090000|2025-04-16 05:41:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744782100000|2025-04-16 05:41:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744782120000|2025-04-16 05:42:00|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744782140000|2025-04-16 05:42:20|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744782150000|2025-04-16 05:42:30|25.48|25.4|25.48|25.4|25.51|25.43|25.48|25.4|1
1744782270000|2025-04-16 05:44:30|25.54|25.29|25.54|25.29|25.54|25.29|25.54|25.29|0
1744782300000|2025-04-16 05:45:00|25.48|25.4|25.54|25.29|25.54|25.4|25.48|25.29|0
1744782310000|2025-04-16 05:45:10|25.48|25.4|25.54|25.29|25.54|25.4|25.48|25.29|0
1744782320000|2025-04-16 05:45:20|25.48|25.4|25.48|25.4|25.54|25.4|25.48|25.29|0
1744782330000|2025-04-16 05:45:30|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|6
1744782350000|2025-04-16 05:45:50|25.59|25.34|25.54|25.29|25.59|25.4|25.48|25.29|0
1744782360000|2025-04-16 05:46:00|25.48|25.4|25.59|25.34|25.59|25.4|25.48|25.29|0
1744782420000|2025-04-16 05:47:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1744782430000|2025-04-16 05:47:10|25.59|25.34|25.53|25.45|25.59|25.45|25.53|25.34|0
1744782440000|2025-04-16 05:47:20|25.59|25.34|25.59|25.34|25.59|25.34|25.59|25.34|0
1744782450000|2025-04-16 05:47:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1744782460000|2025-04-16 05:47:40|25.59|25.34|25.53|25.45|25.59|25.45|25.53|25.34|0
1744782500000|2025-04-16 05:48:20|25.71|25.41|25.66|25.41|25.71|25.44|25.66|25.41|1
1744782510000|2025-04-16 05:48:30|25.71|25.44|25.66|25.41|25.71|25.46|25.66|25.41|0
1744782540000|2025-04-16 05:49:00|25.71||25.71||25.71||25.71||0
1744782550000|2025-04-16 05:49:10|25.67|25.42|25.71|25.41|25.71|25.42|25.67|25.41|0
1744782560000|2025-04-16 05:49:20||25.46||25.46||25.46||25.41|0
1744782580000|2025-04-16 05:49:40|25.72|25.42|25.71|25.41|25.72|25.42|25.67|25.41|0
1744782590000|2025-04-16 05:49:50|25.67|25.42|25.67|25.42|25.71|25.42|25.67|25.41|0
1744782600000|2025-04-16 05:50:00|25.71|25.41|25.67|25.42|25.71|25.42|25.67|25.41|0
1744782620000|2025-04-16 05:50:20|25.66|25.41|25.66|25.41|25.66|25.41|25.66|25.41|0
1744782720000|2025-04-16 05:52:00|25.69|25.44|25.66|25.41|25.69|25.44|25.66|25.41|0
1744782730000|2025-04-16 05:52:10|25.69|25.44|25.69|25.44|25.69|25.44|25.69|25.44|0
1744782810000|2025-04-16 05:53:30|25.68|25.43|25.53|25.45|25.68|25.54|25.53|25.39|25
1744782820000|2025-04-16 05:53:40|25.48|25.4|25.59|25.34|25.59|25.4|25.48|25.34|0
1744782840000|2025-04-16 05:54:00|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1744782870000|2025-04-16 05:54:30|25.64|25.39|25.53|25.45|25.64|25.45|25.53|25.39|0
1744782900000|2025-04-16 05:55:00|25.59|25.34|25.48|25.4|25.59|25.4|25.48|25.34|0
1744782910000|2025-04-16 05:55:10|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|0
1744782930000|2025-04-16 05:55:30|25.53|25.45|25.59|25.34|25.59|25.45|25.53|25.34|0
1744782960000|2025-04-16 05:56:00|25.48|25.4|25.59|25.34|25.59|25.45|25.48|25.34|0
1744782970000|2025-04-16 05:56:10|25.48|25.4|25.5|25.42|25.5|25.42|25.48|25.4|0
1744782990000|2025-04-16 05:56:30|25.53|25.45|25.53|25.45|25.53|25.45|25.5|25.42|9
1744783010000|2025-04-16 05:56:50|25.58|25.5|25.53|25.45|25.58|25.5|25.53|25.45|0
1744783070000|2025-04-16 05:57:50|25.64|25.39|25.64|25.39|25.64|25.39|25.64|25.39|0
1744783110000|2025-04-16 05:58:30|25.5|25.42|25.64|25.39|25.64|25.42|25.5|25.39|2
1744783140000|2025-04-16 05:59:00|25.58|25.5|25.51|25.43|25.64|25.5|25.51|25.39|0
1744783150000|2025-04-16 05:59:10|25.5|25.42|25.64|25.39|25.64|25.47|25.5|25.39|3
1744783160000|2025-04-16 05:59:20|25.58|25.5|25.65|25.57|25.65|25.57|25.58|25.5|0
1744783170000|2025-04-16 05:59:30|25.63|25.55|25.68|25.6|25.68|25.6|25.63|25.55|6
1744783200000|2025-04-16 06:00:00|25.58|25.5|25.53|25.45|25.64|25.5|25.5|25.39|56
1744783210000|2025-04-16 06:00:10|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|1
1744783220000|2025-04-16 06:00:20|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|0
1744783230000|2025-04-16 06:00:30|25.53|25.45|25.5|25.42|25.53|25.45|25.5|25.42|2
1744783240000|2025-04-16 06:00:40|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|1
1744783250000|2025-04-16 06:00:50|25.5|25.42|25.54|25.29|25.54|25.42|25.48|25.29|8
1744783260000|2025-04-16 06:01:00|25.48|25.4|25.48|25.4|25.5|25.42|25.48|25.4|30
1744783270000|2025-04-16 06:01:10|25.59|25.34|25.55|25.47|25.59|25.47|25.52|25.34|8
1744783280000|2025-04-16 06:01:20|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1744783290000|2025-04-16 06:01:30|||||||||6
1744783300000|2025-04-16 06:01:40|25.55|25.47|25.57|25.49|25.57|25.49|25.55|25.47|0
1744783310000|2025-04-16 06:01:50|||||||||1
1744783320000|2025-04-16 06:02:00|25.55|25.47|25.52|25.44|25.55|25.47|25.52|25.44|2
1744783340000|2025-04-16 06:02:20|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1744783350000|2025-04-16 06:02:30|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1744783570000|2025-04-16 06:06:10|25.5|25.42|25.5|25.42|25.5|25.42|25.5|25.42|1
1744783590000|2025-04-16 06:06:30|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|7
1744783620000|2025-04-16 06:07:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|8
1744783650000|2025-04-16 06:07:30|||||||||3
1744783670000|2025-04-16 06:07:50|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1744783680000|2025-04-16 06:08:00|25.43|25.35|25.42|25.34|25.43|25.35|25.42|25.34|0
1744783710000|2025-04-16 06:08:30|25.43|25.35|25.43|25.35|25.43|25.35|25.42|25.34|0
1744783720000|2025-04-16 06:08:40|25.45|25.37|25.45|25.37|25.45|25.37|25.45|25.37|0
1744783750000|2025-04-16 06:09:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|0
1744783770000|2025-04-16 06:09:30|25.4|25.32|25.4|25.32|25.4|25.32|25.4|25.32|0
1744783790000|2025-04-16 06:09:50|25.35|25.27|25.33|25.25|25.35|25.27|25.33|25.25|30
1744783930000|2025-04-16 06:12:10|25.3|25.22|25.3|25.22|25.3|25.22|25.3|25.22|0
1744783940000|2025-04-16 06:12:20|25.28|25.2|25.18|25.1|25.28|25.2|25.18|25.1|5
1744784050000|2025-04-16 06:14:10|25.15|25.07|25.2|25.12|25.2|25.12|25.15|25.07|1
1744784100000|2025-04-16 06:15:00|25.18|25.1|25.18|25.1|25.18|25.1|25.15|25.07|5
1744784130000|2025-04-16 06:15:30|||||||||1
1744784170000|2025-04-16 06:16:10|||||||||1
1744784190000|2025-04-16 06:16:30|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1744784250000|2025-04-16 06:17:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|6
1744784460000|2025-04-16 06:21:00|25.2|25.12|25.2|25.12|25.2|25.12|25.2|25.12|0
1744784520000|2025-04-16 06:22:00|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1744784560000|2025-04-16 06:22:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|5
1744784760000|2025-04-16 06:26:00|25.15|25.07|25.18|25.1|25.18|25.1|25.15|25.07|0
1744784830000|2025-04-16 06:27:10|25.15|25.07|25.13|25.05|25.15|25.07|25.13|25.05|0
1744784840000|2025-04-16 06:27:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1744784960000|2025-04-16 06:29:20|25.11|25.03|25.11|25.03|25.11|25.03|25.1|25.02|6
1744784970000|2025-04-16 06:29:30|25.13|25.05|25.11|25.03|25.13|25.05|25.11|25.03|0
1744784980000|2025-04-16 06:29:40|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1744785110000|2025-04-16 06:31:50|25.11|25.03|25.08|25|25.11|25.03|25.08|25|0
1744785150000|2025-04-16 06:32:30|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1744785170000|2025-04-16 06:32:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|33
1744785190000|2025-04-16 06:33:10|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|6
1744785200000|2025-04-16 06:33:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|20
1744785210000|2025-04-16 06:33:30|||||||||6
1744785220000|2025-04-16 06:33:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1744785240000|2025-04-16 06:34:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|21
1744785270000|2025-04-16 06:34:30|25.06|24.98|25.08|25|25.08|25|25.06|24.98|0
1744785400000|2025-04-16 06:36:40|25.06|24.98|25.03|24.95|25.06|24.98|25.03|24.95|0
1744785440000|2025-04-16 06:37:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744785500000|2025-04-16 06:38:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1744785520000|2025-04-16 06:38:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|4
1744785560000|2025-04-16 06:39:20|25.06|24.98|25.05|24.97|25.06|24.98|25.05|24.97|0
1744785590000|2025-04-16 06:39:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1744785600000|2025-04-16 06:40:00|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|1
1744785610000|2025-04-16 06:40:10|25.05|24.97|25.03|24.95|25.05|24.97|25.03|24.95|10
1744785750000|2025-04-16 06:42:30|25|24.92|24.98|24.9|25|24.92|24.98|24.9|0
1744785770000|2025-04-16 06:42:50|||||||||8
1744785850000|2025-04-16 06:44:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|11
1744785930000|2025-04-16 06:45:30|||||||||2
1744786130000|2025-04-16 06:48:50|25.01|24.93|24.98|24.9|25.01|24.93|24.98|24.9|0
1744786230000|2025-04-16 06:50:30|||||||||3
1744786450000|2025-04-16 06:54:10|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|1
1744786570000|2025-04-16 06:56:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1744786600000|2025-04-16 06:56:40|25.01|24.93|25.01|24.93|25.01|24.93|24.98|24.9|0
1744786620000|2025-04-16 06:57:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|6
1744786690000|2025-04-16 06:58:10|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|54
1744786800000|2025-04-16 07:00:00|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|30
1744786810000|2025-04-16 07:00:10|24.96|24.88|24.91|24.83|24.96|24.88|24.91|24.83|1
1744786820000|2025-04-16 07:00:20|||||||||1
1744786840000|2025-04-16 07:00:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|4
1744786850000|2025-04-16 07:00:50|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|6
1744786860000|2025-04-16 07:01:00|24.83|24.75|24.81|24.73|24.83|24.75|24.81|24.73|11
1744786870000|2025-04-16 07:01:10|24.83|24.75|24.83|24.75|24.83|24.75|24.81|24.73|25
1744786880000|2025-04-16 07:01:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|4
1744786890000|2025-04-16 07:01:30|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744786900000|2025-04-16 07:01:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|22
1744786920000|2025-04-16 07:02:00|24.83|24.75|24.83|24.75|24.86|24.78|24.83|24.75|2
1744786930000|2025-04-16 07:02:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744786950000|2025-04-16 07:02:30|||||||||5
1744786960000|2025-04-16 07:02:40|24.83|24.75|24.83|24.75|24.86|24.78|24.81|24.73|5
1744786990000|2025-04-16 07:03:10|24.81|24.73|24.83|24.75|24.86|24.78|24.81|24.73|0
1744787000000|2025-04-16 07:03:20|24.86|24.78|24.86|24.78|24.86|24.78|24.83|24.75|0
1744787020000|2025-04-16 07:03:40|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744787040000|2025-04-16 07:04:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|25
1744787060000|2025-04-16 07:04:20|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1744787070000|2025-04-16 07:04:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744787080000|2025-04-16 07:04:40|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|6
1744787100000|2025-04-16 07:05:00|24.88|24.8|24.88|24.8|24.91|24.83|24.88|24.8|4
1744787110000|2025-04-16 07:05:10|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1744787120000|2025-04-16 07:05:20|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1744787130000|2025-04-16 07:05:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744787150000|2025-04-16 07:05:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744787160000|2025-04-16 07:06:00|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|1
1744787170000|2025-04-16 07:06:10|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1744787180000|2025-04-16 07:06:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744787190000|2025-04-16 07:06:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744787200000|2025-04-16 07:06:40|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|3
1744787210000|2025-04-16 07:06:50|24.86|24.78|24.81|24.73|24.86|24.78|24.81|24.73|4
1744787230000|2025-04-16 07:07:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|94
1744787270000|2025-04-16 07:07:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|10
1744787280000|2025-04-16 07:08:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|2
1744787300000|2025-04-16 07:08:20|24.76|24.68|24.76|24.68|24.76|24.68|24.73|24.65|0
1744787310000|2025-04-16 07:08:30|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1744787320000|2025-04-16 07:08:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744787330000|2025-04-16 07:08:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744787340000|2025-04-16 07:09:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|6
1744787350000|2025-04-16 07:09:10|24.76|24.68|24.76|24.68|24.78|24.7|24.76|24.68|0
1744787360000|2025-04-16 07:09:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744787380000|2025-04-16 07:09:40|24.76|24.68|24.76|24.68|24.76|24.68|24.73|24.65|0
1744787390000|2025-04-16 07:09:50|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1744787400000|2025-04-16 07:10:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744787410000|2025-04-16 07:10:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744787420000|2025-04-16 07:10:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|9
1744787460000|2025-04-16 07:11:00|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|0
1744787470000|2025-04-16 07:11:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744787490000|2025-04-16 07:11:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|18
1744787540000|2025-04-16 07:12:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|1
1744787550000|2025-04-16 07:12:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|30
1744787570000|2025-04-16 07:12:50|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|6
1744787590000|2025-04-16 07:13:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744787610000|2025-04-16 07:13:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|67
1744787620000|2025-04-16 07:13:40|||||||||10
1744787630000|2025-04-16 07:13:50|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|22
1744787650000|2025-04-16 07:14:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744787660000|2025-04-16 07:14:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1744787670000|2025-04-16 07:14:30|24.76|24.68|24.76|24.68|24.78|24.7|24.76|24.68|0
1744787680000|2025-04-16 07:14:40|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|0
1744787690000|2025-04-16 07:14:50|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|0
1744787700000|2025-04-16 07:15:00|24.76|24.68|24.81|24.73|24.81|24.73|24.76|24.68|0
1744787710000|2025-04-16 07:15:10|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744787730000|2025-04-16 07:15:30|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|3
1744787750000|2025-04-16 07:15:50|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744787760000|2025-04-16 07:16:00|24.83|24.75|24.83|24.75|24.86|24.78|24.83|24.75|3
1744787770000|2025-04-16 07:16:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744787820000|2025-04-16 07:17:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744787830000|2025-04-16 07:17:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744787840000|2025-04-16 07:17:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744787910000|2025-04-16 07:18:30|24.81|24.73|24.86|24.78|24.86|24.78|24.81|24.73|10
1744787920000|2025-04-16 07:18:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|2
1744787930000|2025-04-16 07:18:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744787940000|2025-04-16 07:19:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744787950000|2025-04-16 07:19:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|10
1744787980000|2025-04-16 07:19:40|||||||||10
1744788000000|2025-04-16 07:20:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744788010000|2025-04-16 07:20:10|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744788020000|2025-04-16 07:20:20|24.88|24.8|24.91|24.83|24.91|24.83|24.88|24.8|0
1744788040000|2025-04-16 07:20:40|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|26
1744788070000|2025-04-16 07:21:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|22
1744788090000|2025-04-16 07:21:30|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|2
1744788110000|2025-04-16 07:21:50|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744788160000|2025-04-16 07:22:40|||||||||1
1744788200000|2025-04-16 07:23:20|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|2
1744788260000|2025-04-16 07:24:20|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|1
1744788290000|2025-04-16 07:24:50|||||||||4
1744788300000|2025-04-16 07:25:00|24.95|24.87|24.91|24.83|24.95|24.87|24.91|24.83|8
1744788320000|2025-04-16 07:25:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1744788340000|2025-04-16 07:25:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744788350000|2025-04-16 07:25:50|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|38
1744788360000|2025-04-16 07:26:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|15
1744788370000|2025-04-16 07:26:10|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788380000|2025-04-16 07:26:20|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1744788390000|2025-04-16 07:26:30|24.91|24.83|24.88|24.8|24.91|24.83|24.88|24.8|0
1744788400000|2025-04-16 07:26:40|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788410000|2025-04-16 07:26:50|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1744788420000|2025-04-16 07:27:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744788430000|2025-04-16 07:27:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788440000|2025-04-16 07:27:20|||||||||1
1744788460000|2025-04-16 07:27:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|10
1744788470000|2025-04-16 07:27:50|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788490000|2025-04-16 07:28:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|36
1744788500000|2025-04-16 07:28:20|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1744788510000|2025-04-16 07:28:30|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788520000|2025-04-16 07:28:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744788530000|2025-04-16 07:28:50|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788540000|2025-04-16 07:29:00|24.88|24.8|24.88|24.8|24.88|24.8|24.86|24.78|0
1744788550000|2025-04-16 07:29:10|24.9|24.82|24.91|24.83|24.91|24.83|24.9|24.82|0
1744788570000|2025-04-16 07:29:30|||||||||1
1744788580000|2025-04-16 07:29:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|3
1744788590000|2025-04-16 07:29:50|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|0
1744788600000|2025-04-16 07:30:00|||||||||2
1744788610000|2025-04-16 07:30:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|23
1744788620000|2025-04-16 07:30:20|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|2
1744788660000|2025-04-16 07:31:00|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788670000|2025-04-16 07:31:10|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744788720000|2025-04-16 07:32:00|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|15
1744788730000|2025-04-16 07:32:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|4
1744788740000|2025-04-16 07:32:20|||||||||1
1744788750000|2025-04-16 07:32:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744788770000|2025-04-16 07:32:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|16
1744788780000|2025-04-16 07:33:00|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744788820000|2025-04-16 07:33:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|8
1744788900000|2025-04-16 07:35:00|24.95|24.87|24.96|24.88|24.96|24.88|24.95|24.87|2
1744788910000|2025-04-16 07:35:10|24.95|24.87|24.93|24.85|24.95|24.87|24.93|24.85|1
1744789040000|2025-04-16 07:37:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744789050000|2025-04-16 07:37:30|24.93|24.85|24.91|24.83|24.93|24.85|24.91|24.83|8
1744789060000|2025-04-16 07:37:40|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|16
1744789090000|2025-04-16 07:38:10|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|10
1744789250000|2025-04-16 07:40:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744789260000|2025-04-16 07:41:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744789380000|2025-04-16 07:43:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744789390000|2025-04-16 07:43:10|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|14
1744789430000|2025-04-16 07:43:50|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|10
1744789450000|2025-04-16 07:44:10|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744789460000|2025-04-16 07:44:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|3
1744789500000|2025-04-16 07:45:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|2
1744789510000|2025-04-16 07:45:10|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1744789550000|2025-04-16 07:45:50|24.76|24.68|24.78|24.7|24.78|24.7|24.76|24.68|0
1744789590000|2025-04-16 07:46:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744789620000|2025-04-16 07:47:00|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|1
1744789630000|2025-04-16 07:47:10|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|1
1744789670000|2025-04-16 07:47:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744789710000|2025-04-16 07:48:30|||||||||5
1744789750000|2025-04-16 07:49:10|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|16
1744789760000|2025-04-16 07:49:20|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1744789770000|2025-04-16 07:49:30|24.83|24.75|24.85|24.77|24.85|24.77|24.83|24.75|3
1744789800000|2025-04-16 07:50:00|||||||||2
1744789860000|2025-04-16 07:51:00|||||||||12
1744789960000|2025-04-16 07:52:40|||||||||1
1744789970000|2025-04-16 07:52:50|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|4
1744789990000|2025-04-16 07:53:10|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|5
1744790050000|2025-04-16 07:54:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744790060000|2025-04-16 07:54:20|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1744790080000|2025-04-16 07:54:40|24.9|24.82|24.9|24.82|24.9|24.82|24.88|24.8|1
1744790100000|2025-04-16 07:55:00|||||||||2
1744790110000|2025-04-16 07:55:10|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|3
1744790120000|2025-04-16 07:55:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744790140000|2025-04-16 07:55:40|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|17
1744790180000|2025-04-16 07:56:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|14
1744790190000|2025-04-16 07:56:30|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744790200000|2025-04-16 07:56:40|24.88|24.8|24.86|24.78|24.88|24.8|24.86|24.78|0
1744790210000|2025-04-16 07:56:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|0
1744790220000|2025-04-16 07:57:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744790300000|2025-04-16 07:58:20|24.88|24.8|24.9|24.82|24.9|24.82|24.88|24.8|34
1744790310000|2025-04-16 07:58:30|||||||||4
1744790320000|2025-04-16 07:58:40|||||||||5
1744790330000|2025-04-16 07:58:50|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|7
1744790340000|2025-04-16 07:59:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744790400000|2025-04-16 08:00:00|24.88|24.8|24.88|24.8|24.88|24.8|24.88|24.8|3
1744790410000|2025-04-16 08:00:10|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1744790420000|2025-04-16 08:00:20|24.86|24.78|24.88|24.8|24.88|24.8|24.86|24.78|0
1744790430000|2025-04-16 08:00:30|24.86|24.78|24.86|24.78|24.88|24.8|24.86|24.78|0
1744790440000|2025-04-16 08:00:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|38
1744790450000|2025-04-16 08:00:50|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|9
1744790460000|2025-04-16 08:01:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744790480000|2025-04-16 08:01:20|||||||||22
1744790490000|2025-04-16 08:01:30|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|10
1744790500000|2025-04-16 08:01:40|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1744790510000|2025-04-16 08:01:50|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|16
1744790530000|2025-04-16 08:02:10|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|8
1744790570000|2025-04-16 08:02:50|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|1
1744790580000|2025-04-16 08:03:00|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|9
1744790590000|2025-04-16 08:03:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|9
1744790650000|2025-04-16 08:04:10|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1744790660000|2025-04-16 08:04:20|24.86|24.78|24.85|24.77|24.86|24.78|24.85|24.77|0
1744790670000|2025-04-16 08:04:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744790700000|2025-04-16 08:05:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|3
1744790710000|2025-04-16 08:05:10|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744790720000|2025-04-16 08:05:20|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744790730000|2025-04-16 08:05:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744790750000|2025-04-16 08:05:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|18
1744790760000|2025-04-16 08:06:00|24.85|24.77|24.85|24.77|24.85|24.77|24.85|24.77|0
1744790770000|2025-04-16 08:06:10|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|2
1744790790000|2025-04-16 08:06:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744790800000|2025-04-16 08:06:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|19
1744790810000|2025-04-16 08:06:50|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|11
1744790830000|2025-04-16 08:07:10|24.78|24.7|24.78|24.7|24.78|24.7|24.76|24.68|0
1744790840000|2025-04-16 08:07:20|24.81|24.73|24.78|24.7|24.81|24.73|24.78|24.7|5
1744790850000|2025-04-16 08:07:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744790870000|2025-04-16 08:07:50|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|10
1744790880000|2025-04-16 08:08:00|24.85|24.77|24.83|24.75|24.85|24.77|24.83|24.75|0
1744790890000|2025-04-16 08:08:10|24.81|24.73|24.83|24.75|24.83|24.75|24.81|24.73|8
1744790900000|2025-04-16 08:08:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744790910000|2025-04-16 08:08:30|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744790920000|2025-04-16 08:08:40|24.83|24.75|24.83|24.75|24.86|24.78|24.83|24.75|0
1744790930000|2025-04-16 08:08:50|24.86|24.78|24.86|24.78|24.86|24.78|24.83|24.75|0
1744790960000|2025-04-16 08:09:20|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744791000000|2025-04-16 08:10:00|||||||||2
1744791010000|2025-04-16 08:10:10|24.81|24.73|24.81|24.73|24.83|24.75|24.81|24.73|34
1744791050000|2025-04-16 08:10:50|||||||||1
1744791090000|2025-04-16 08:11:30|||||||||29
1744791100000|2025-04-16 08:11:40|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1744791110000|2025-04-16 08:11:50|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744791120000|2025-04-16 08:12:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|21
1744791150000|2025-04-16 08:12:30|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744791160000|2025-04-16 08:12:40|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|0
1744791170000|2025-04-16 08:12:50|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|0
1744791210000|2025-04-16 08:13:30|24.86|24.78|24.83|24.75|24.86|24.78|24.83|24.75|0
1744791220000|2025-04-16 08:13:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744791230000|2025-04-16 08:13:50|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1744791240000|2025-04-16 08:14:00|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|5
1744791260000|2025-04-16 08:14:20|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744791270000|2025-04-16 08:14:30|24.83|24.75|24.83|24.75|24.83|24.75|24.83|24.75|1
1744791300000|2025-04-16 08:15:00|||||||||2
1744791330000|2025-04-16 08:15:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744791360000|2025-04-16 08:16:00|24.78|24.7|24.76|24.68|24.78|24.7|24.76|24.68|14
1744791390000|2025-04-16 08:16:30|||||||||5
1744791490000|2025-04-16 08:18:10|||||||||1
1744791520000|2025-04-16 08:18:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|82
1744791560000|2025-04-16 08:19:20|24.78|24.7|24.78|24.7|24.78|24.7|24.76|24.68|1
1744791580000|2025-04-16 08:19:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744791600000|2025-04-16 08:20:00|||||||||2
1744791620000|2025-04-16 08:20:20|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|20
1744791630000|2025-04-16 08:20:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1744791640000|2025-04-16 08:20:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744791650000|2025-04-16 08:20:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|10
1744791660000|2025-04-16 08:21:00|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744791700000|2025-04-16 08:21:40|24.73|24.65|24.73|24.65|24.73|24.65|24.71|24.63|5
1744791710000|2025-04-16 08:21:50|24.71|24.63|24.71|24.63|24.73|24.65|24.71|24.63|17
1744791720000|2025-04-16 08:22:00|24.76|24.68|24.76|24.68|24.76|24.68|24.71|24.63|49
1744791730000|2025-04-16 08:22:10|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|45
1744791740000|2025-04-16 08:22:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1744791770000|2025-04-16 08:22:50|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|48
1744791780000|2025-04-16 08:23:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1744791840000|2025-04-16 08:24:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744791900000|2025-04-16 08:25:00|||||||||2
1744791920000|2025-04-16 08:25:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|4
1744791930000|2025-04-16 08:25:30|24.66|24.58|24.68|24.6|24.68|24.6|24.66|24.58|16
1744791940000|2025-04-16 08:25:40|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744791950000|2025-04-16 08:25:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1744791970000|2025-04-16 08:26:10|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1744791990000|2025-04-16 08:26:30|24.63|24.55|24.66|24.58|24.66|24.58|24.63|24.55|7
1744792000000|2025-04-16 08:26:40|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|0
1744792010000|2025-04-16 08:26:50|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|0
1744792030000|2025-04-16 08:27:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744792040000|2025-04-16 08:27:20|24.61|24.53|24.51|24.43|24.61|24.53|24.51|24.43|17
1744792050000|2025-04-16 08:27:30|24.53|24.45|24.26|24.18|24.53|24.45|24.16|24.08|166
1744792060000|2025-04-16 08:27:40|24.29|24.21|24.11|24.03|24.36|24.28|24.01|23.93|62
1744792070000|2025-04-16 08:27:50|24.09|24.01|23.94|23.86|24.14|24.06|23.91|23.83|19
1744792080000|2025-04-16 08:28:00|23.96|23.88|24.01|23.93|24.06|23.98|23.94|23.86|30
1744792090000|2025-04-16 08:28:10|24.06|23.98|23.97|23.89|24.11|24.03|23.97|23.89|53
1744792100000|2025-04-16 08:28:20|23.99|23.91|23.99|23.91|24.01|23.93|23.94|23.86|31
1744792110000|2025-04-16 08:28:30|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744792120000|2025-04-16 08:28:40|24.01|23.93|23.99|23.91|24.02|23.94|23.99|23.91|24
1744792130000|2025-04-16 08:28:50|23.97|23.89|24.02|23.94|24.02|23.94|23.92|23.84|61
1744792140000|2025-04-16 08:29:00|24.06|23.98|23.96|23.88|24.09|24.01|23.94|23.86|31
1744792150000|2025-04-16 08:29:10|23.99|23.91|23.96|23.88|23.99|23.91|23.94|23.86|0
1744792160000|2025-04-16 08:29:20|23.99|23.91|24.04|23.96|24.04|23.96|23.99|23.91|2
1744792170000|2025-04-16 08:29:30|24.06|23.98|24.14|24.06|24.16|24.08|24.06|23.98|0
1744792180000|2025-04-16 08:29:40|24.16|24.08|24.24|24.16|24.24|24.16|24.16|24.08|0
1744792200000|2025-04-16 08:30:00|24.3|24.05|24.2|23.95|24.3|24.11|24.14|23.95|3
1744792210000|2025-04-16 08:30:10|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|17
1744792220000|2025-04-16 08:30:20|24.2|23.95|24.09|24.01|24.2|24.01|24.06|23.95|3
1744792230000|2025-04-16 08:30:30|24.06|23.98|24.06|23.98|24.09|24.01|24.06|23.98|0
1744792240000|2025-04-16 08:30:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|4
1744792260000|2025-04-16 08:31:00|24.02|23.94|24.06|23.98|24.09|24.01|24.01|23.93|59
1744792270000|2025-04-16 08:31:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|19
1744792280000|2025-04-16 08:31:20|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|31
1744792310000|2025-04-16 08:31:50|24.09|24.01|24.14|24.06|24.14|24.06|24.09|24.01|56
1744792320000|2025-04-16 08:32:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|51
1744792330000|2025-04-16 08:32:10|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|10
1744792340000|2025-04-16 08:32:20|24.06|23.98|24.09|24.01|24.11|24.03|24.06|23.98|0
1744792350000|2025-04-16 08:32:30|24.06|23.98|24.09|24.01|24.11|24.03|24.06|23.98|0
1744792360000|2025-04-16 08:32:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744792370000|2025-04-16 08:32:50|24.09|24.01|24.14|24.06|24.14|24.06|24.09|24.01|2
1744792380000|2025-04-16 08:33:00|24.16|24.08|24.11|24.03|24.16|24.08|24.11|24.03|29
1744792400000|2025-04-16 08:33:20|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|6
1744792410000|2025-04-16 08:33:30|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|0
1744792440000|2025-04-16 08:34:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|10
1744792450000|2025-04-16 08:34:10|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|0
1744792460000|2025-04-16 08:34:20|24.04|23.96|24.04|23.96|24.04|23.96|24.01|23.93|0
1744792470000|2025-04-16 08:34:30|24.06|23.98|24.04|23.96|24.06|23.98|24.01|23.93|1
1744792480000|2025-04-16 08:34:40|24.06|23.98|24.01|23.93|24.06|23.98|24.01|23.93|2
1744792510000|2025-04-16 08:35:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|32
1744792520000|2025-04-16 08:35:20|23.96|23.88|23.92|23.84|23.96|23.88|23.92|23.84|5
1744792530000|2025-04-16 08:35:30|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|0
1744792540000|2025-04-16 08:35:40|23.99|23.91|24.02|23.94|24.02|23.94|23.99|23.91|6
1744792550000|2025-04-16 08:35:50|24.01|23.93|23.99|23.91|24.01|23.93|23.99|23.91|1
1744792560000|2025-04-16 08:36:00|24.01|23.93|23.99|23.91|24.01|23.93|23.99|23.91|26
1744792580000|2025-04-16 08:36:20|23.97|23.89|23.99|23.91|24.01|23.93|23.97|23.89|1
1744792590000|2025-04-16 08:36:30|23.97|23.89|24.01|23.93|24.01|23.93|23.97|23.89|0
1744792600000|2025-04-16 08:36:40|23.99|23.91|24.01|23.93|24.01|23.93|23.99|23.91|0
1744792610000|2025-04-16 08:36:50|24.02|23.94|24.04|23.96|24.04|23.96|24.01|23.93|14
1744792620000|2025-04-16 08:37:00|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1744792630000|2025-04-16 08:37:10|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|0
1744792640000|2025-04-16 08:37:20|23.99|23.91|24.02|23.94|24.02|23.94|23.99|23.91|5
1744792650000|2025-04-16 08:37:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|3
1744792660000|2025-04-16 08:37:40|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1744792670000|2025-04-16 08:37:50|24.02|23.94|24.02|23.94|24.04|23.96|24.02|23.94|0
1744792680000|2025-04-16 08:38:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1744792690000|2025-04-16 08:38:10|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744792730000|2025-04-16 08:38:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744792740000|2025-04-16 08:39:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|1
1744792750000|2025-04-16 08:39:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744792760000|2025-04-16 08:39:20|||||||||2
1744792770000|2025-04-16 08:39:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1744792790000|2025-04-16 08:39:50|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1744792800000|2025-04-16 08:40:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|10
1744792810000|2025-04-16 08:40:10|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744792820000|2025-04-16 08:40:20|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744792830000|2025-04-16 08:40:30|23.97|23.89|23.94|23.86|23.97|23.89|23.94|23.86|3
1744792840000|2025-04-16 08:40:40|||||||||1
1744792850000|2025-04-16 08:40:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|7
1744792860000|2025-04-16 08:41:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|41
1744792870000|2025-04-16 08:41:10|23.77|23.69|23.74|23.66|23.77|23.69|23.72|23.64|0
1744792880000|2025-04-16 08:41:20|23.77|23.69|23.74|23.66|23.77|23.69|23.74|23.66|0
1744792890000|2025-04-16 08:41:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1744792900000|2025-04-16 08:41:40|23.69|23.61|23.6|23.52|23.69|23.61|23.6|23.52|44
1744792910000|2025-04-16 08:41:50|23.59|23.51|23.57|23.49|23.59|23.51|23.57|23.49|0
1744792920000|2025-04-16 08:42:00|23.59|23.51|23.62|23.54|23.62|23.54|23.59|23.51|4
1744792930000|2025-04-16 08:42:10|23.64|23.56|23.69|23.61|23.69|23.61|23.64|23.56|8
1744792940000|2025-04-16 08:42:20|23.67|23.59|23.7|23.62|23.7|23.62|23.67|23.59|4
1744792950000|2025-04-16 08:42:30|23.69|23.61|23.7|23.62|23.7|23.62|23.69|23.61|0
1744792960000|2025-04-16 08:42:40|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1744792980000|2025-04-16 08:43:00|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|32
1744793000000|2025-04-16 08:43:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|9
1744793010000|2025-04-16 08:43:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1744793040000|2025-04-16 08:44:00|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744793060000|2025-04-16 08:44:20|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|4
1744793070000|2025-04-16 08:44:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|6
1744793100000|2025-04-16 08:45:00|23.87|23.79|23.89|23.81|23.89|23.81|23.84|23.76|15
1744793110000|2025-04-16 08:45:10|23.92|23.84|23.89|23.81|23.92|23.84|23.87|23.79|4
1744793120000|2025-04-16 08:45:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744793130000|2025-04-16 08:45:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|2
1744793140000|2025-04-16 08:45:40|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1744793150000|2025-04-16 08:45:50|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1744793160000|2025-04-16 08:46:00|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1744793170000|2025-04-16 08:46:10|23.92|23.84|23.92|23.84|23.92|23.84|23.89|23.81|4
1744793180000|2025-04-16 08:46:20|23.89|23.81|23.89|23.81|23.89|23.81|23.87|23.79|28
1744793190000|2025-04-16 08:46:30|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|0
1744793200000|2025-04-16 08:46:40|23.87|23.79|23.92|23.84|23.92|23.84|23.87|23.79|0
1744793210000|2025-04-16 08:46:50|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|51
1744793220000|2025-04-16 08:47:00|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|1
1744793230000|2025-04-16 08:47:10|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1744793240000|2025-04-16 08:47:20|23.89|23.81|23.94|23.86|23.97|23.89|23.89|23.81|10
1744793260000|2025-04-16 08:47:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744793340000|2025-04-16 08:49:00|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|4
1744793350000|2025-04-16 08:49:10|23.94|23.86|23.94|23.86|23.97|23.89|23.94|23.86|2
1744793360000|2025-04-16 08:49:20|23.92|23.84|23.94|23.86|23.97|23.89|23.92|23.84|4
1744793370000|2025-04-16 08:49:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744793380000|2025-04-16 08:49:40|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|4
1744793390000|2025-04-16 08:49:50|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|0
1744793400000|2025-04-16 08:50:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|2
1744793420000|2025-04-16 08:50:20|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|1
1744793430000|2025-04-16 08:50:30|23.92|23.84|23.89|23.81|23.92|23.84|23.89|23.81|3
1744793440000|2025-04-16 08:50:40|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|1
1744793450000|2025-04-16 08:50:50|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|5
1744793460000|2025-04-16 08:51:00|23.92|23.84|23.92|23.84|23.92|23.84|23.89|23.81|0
1744793470000|2025-04-16 08:51:10|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|5
1744793490000|2025-04-16 08:51:30|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|5
1744793500000|2025-04-16 08:51:40|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|0
1744793510000|2025-04-16 08:51:50|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744793520000|2025-04-16 08:52:00|23.94|23.86|23.97|23.89|23.97|23.89|23.94|23.86|3
1744793530000|2025-04-16 08:52:10|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|13
1744793540000|2025-04-16 08:52:20|23.99|23.91|24.09|24.01|24.12|24.04|23.99|23.91|8
1744793550000|2025-04-16 08:52:30|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|1
1744793560000|2025-04-16 08:52:40|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|49
1744793570000|2025-04-16 08:52:50|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744793580000|2025-04-16 08:53:00|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744793590000|2025-04-16 08:53:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1744793620000|2025-04-16 08:53:40|23.99|23.91|24.02|23.94|24.02|23.94|23.99|23.91|4
1744793630000|2025-04-16 08:53:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|11
1744793640000|2025-04-16 08:54:00|24.11|24.03|24.11|24.03|24.12|24.04|24.09|24.01|6
1744793650000|2025-04-16 08:54:10|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1744793660000|2025-04-16 08:54:20|24.09|24.01|24.11|24.03|24.12|24.04|24.09|24.01|5
1744793670000|2025-04-16 08:54:30|24.09|24.01|24.07|23.99|24.09|24.01|24.07|23.99|1
1744793680000|2025-04-16 08:54:40|24.09|24.01|24.09|24.01|24.09|24.01|24.07|23.99|3
1744793690000|2025-04-16 08:54:50|24.11|24.03|24.11|24.03|24.12|24.04|24.11|24.03|0
1744793700000|2025-04-16 08:55:00|24.12|24.04|24.09|24.01|24.12|24.04|24.07|23.99|2
1744793710000|2025-04-16 08:55:10|24.11|24.03|24.07|23.99|24.11|24.03|24.07|23.99|2
1744793720000|2025-04-16 08:55:20|24.04|23.96|24.04|23.96|24.04|23.96|24.02|23.94|3
1744793730000|2025-04-16 08:55:30|24.02|23.94|24.07|23.99|24.07|23.99|24.02|23.94|1
1744793740000|2025-04-16 08:55:40|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|1
1744793750000|2025-04-16 08:55:50|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1744793760000|2025-04-16 08:56:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1744793800000|2025-04-16 08:56:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1744793850000|2025-04-16 08:57:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|1
1744793870000|2025-04-16 08:57:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1744793890000|2025-04-16 08:58:10|24.06|23.98|24.07|23.99|24.07|23.99|24.04|23.96|3
1744793900000|2025-04-16 08:58:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744793910000|2025-04-16 08:58:30|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1744793920000|2025-04-16 08:58:40|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1744793950000|2025-04-16 08:59:10|24.07|23.99|24.11|24.03|24.11|24.03|24.07|23.99|5
1744793960000|2025-04-16 08:59:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1744793970000|2025-04-16 08:59:30|||||||||5
1744794000000|2025-04-16 09:00:00|24.11|24.03|24.11|24.03|24.14|24.06|24.11|24.03|4
1744794020000|2025-04-16 09:00:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|12
1744794060000|2025-04-16 09:01:00|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|9
1744794130000|2025-04-16 09:02:10|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|24
1744794160000|2025-04-16 09:02:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744794170000|2025-04-16 09:02:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1744794180000|2025-04-16 09:03:00|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1744794190000|2025-04-16 09:03:10|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1744794200000|2025-04-16 09:03:20|24.09|24.01|24.09|24.01|24.09|24.01|24.07|23.99|25
1744794210000|2025-04-16 09:03:30|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1744794220000|2025-04-16 09:03:40|24.06|23.98|24.06|23.98|24.07|23.99|24.06|23.98|0
1744794230000|2025-04-16 09:03:50|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1744794240000|2025-04-16 09:04:00|24.06|23.98|24.07|23.99|24.07|23.99|24.04|23.96|6
1744794250000|2025-04-16 09:04:10|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|0
1744794270000|2025-04-16 09:04:30|24.09|24.01|24.11|24.03|24.12|24.04|24.09|24.01|10
1744794280000|2025-04-16 09:04:40|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|0
1744794290000|2025-04-16 09:04:50|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|5
1744794300000|2025-04-16 09:05:00|24.12|24.04|24.21|24.13|24.21|24.13|24.12|24.04|40
1744794310000|2025-04-16 09:05:10|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|5
1744794330000|2025-04-16 09:05:30|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|0
1744794350000|2025-04-16 09:05:50|||||||||1
1744794360000|2025-04-16 09:06:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|9
1744794370000|2025-04-16 09:06:10|24.21|24.13|24.21|24.13|24.24|24.16|24.21|24.13|0
1744794380000|2025-04-16 09:06:20|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|8
1744794390000|2025-04-16 09:06:30|24.19|24.11|24.19|24.11|24.19|24.11|24.16|24.08|6
1744794410000|2025-04-16 09:06:50|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|0
1744794420000|2025-04-16 09:07:00|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|1
1744794430000|2025-04-16 09:07:10|24.16|24.08|24.19|24.11|24.19|24.11|24.16|24.08|1
1744794490000|2025-04-16 09:08:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744794500000|2025-04-16 09:08:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|10
1744794510000|2025-04-16 09:08:30|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|21
1744794540000|2025-04-16 09:09:00|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|19
1744794550000|2025-04-16 09:09:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744794560000|2025-04-16 09:09:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|23
1744794570000|2025-04-16 09:09:30|24.12|24.04|24.09|24.01|24.12|24.04|24.09|24.01|43
1744794600000|2025-04-16 09:10:00|||||||||2
1744794680000|2025-04-16 09:11:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744794690000|2025-04-16 09:11:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1744794720000|2025-04-16 09:12:00|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|5
1744794730000|2025-04-16 09:12:10|24.06|23.98|24.07|23.99|24.07|23.99|24.06|23.98|20
1744794740000|2025-04-16 09:12:20|24.06|23.98|24.04|23.96|24.07|23.99|24.04|23.96|6
1744794750000|2025-04-16 09:12:30|24.02|23.94|24.06|23.98|24.07|23.99|24.02|23.94|40
1744794760000|2025-04-16 09:12:40|24.07|23.99|24.04|23.96|24.07|23.99|24.04|23.96|0
1744794770000|2025-04-16 09:12:50|24.02|23.94|24.02|23.94|24.04|23.96|24.02|23.94|0
1744794780000|2025-04-16 09:13:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|0
1744794800000|2025-04-16 09:13:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1744794810000|2025-04-16 09:13:30|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|15
1744794840000|2025-04-16 09:14:00|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1744794900000|2025-04-16 09:15:00|24.02|23.94|24.04|23.96|24.06|23.98|24.02|23.94|15
1744794910000|2025-04-16 09:15:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744794920000|2025-04-16 09:15:20|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|3
1744794930000|2025-04-16 09:15:30|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|0
1744794940000|2025-04-16 09:15:40|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1744794980000|2025-04-16 09:16:20|24.06|23.98|24.04|23.96|24.06|23.98|24.04|23.96|1
1744795000000|2025-04-16 09:16:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744795030000|2025-04-16 09:17:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|10
1744795040000|2025-04-16 09:17:20|24.01|23.93|24.01|23.93|24.02|23.94|24.01|23.93|0
1744795050000|2025-04-16 09:17:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|7
1744795070000|2025-04-16 09:17:50|||||||||1
1744795080000|2025-04-16 09:18:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744795090000|2025-04-16 09:18:10|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1744795100000|2025-04-16 09:18:20|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|24
1744795110000|2025-04-16 09:18:30|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744795150000|2025-04-16 09:19:10|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|23
1744795180000|2025-04-16 09:19:40|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1744795190000|2025-04-16 09:19:50|23.97|23.89|23.97|23.89|23.97|23.89|23.96|23.88|10
1744795200000|2025-04-16 09:20:00|23.96|23.88|23.96|23.88|23.97|23.89|23.96|23.88|12
1744795210000|2025-04-16 09:20:10|23.97|23.89|23.96|23.88|23.97|23.89|23.94|23.86|2
1744795220000|2025-04-16 09:20:20|23.94|23.86|23.94|23.86|23.96|23.88|23.94|23.86|0
1744795230000|2025-04-16 09:20:30|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1744795260000|2025-04-16 09:21:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744795280000|2025-04-16 09:21:20|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|25
1744795290000|2025-04-16 09:21:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1744795310000|2025-04-16 09:21:50|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|0
1744795330000|2025-04-16 09:22:10|23.96|23.88|23.96|23.88|23.96|23.88|23.94|23.86|1
1744795340000|2025-04-16 09:22:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|6
1744795350000|2025-04-16 09:22:30|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|1
1744795370000|2025-04-16 09:22:50|23.96|23.88|23.96|23.88|23.96|23.88|23.94|23.86|1
1744795380000|2025-04-16 09:23:00|||||||||10
1744795400000|2025-04-16 09:23:20|||||||||1
1744795410000|2025-04-16 09:23:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|2
1744795420000|2025-04-16 09:23:40|23.96|23.88|23.94|23.86|23.96|23.88|23.94|23.86|10
1744795450000|2025-04-16 09:24:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744795480000|2025-04-16 09:24:40|||||||||31
1744795500000|2025-04-16 09:25:00|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|2
1744795530000|2025-04-16 09:25:30|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|0
1744795540000|2025-04-16 09:25:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744795550000|2025-04-16 09:25:50|23.87|23.79|23.92|23.84|23.92|23.84|23.87|23.79|18
1744795560000|2025-04-16 09:26:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|10
1744795570000|2025-04-16 09:26:10|||||||||3
1744795580000|2025-04-16 09:26:20|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|4
1744795590000|2025-04-16 09:26:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744795630000|2025-04-16 09:27:10|23.86|23.78|23.84|23.76|23.86|23.78|23.84|23.76|16
1744795660000|2025-04-16 09:27:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744795720000|2025-04-16 09:28:40|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|62
1744795740000|2025-04-16 09:29:00|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|11
1744795750000|2025-04-16 09:29:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744795760000|2025-04-16 09:29:20|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|0
1744795780000|2025-04-16 09:29:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1744795790000|2025-04-16 09:29:50|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1744795800000|2025-04-16 09:30:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744795810000|2025-04-16 09:30:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|5
1744795830000|2025-04-16 09:30:30|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744795860000|2025-04-16 09:31:00|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|1
1744795890000|2025-04-16 09:31:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744795960000|2025-04-16 09:32:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|4
1744795970000|2025-04-16 09:32:50|||||||||3
1744795980000|2025-04-16 09:33:00|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744796000000|2025-04-16 09:33:20|23.84|23.76|23.84|23.76|23.84|23.76|23.82|23.74|10
1744796010000|2025-04-16 09:33:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744796070000|2025-04-16 09:34:30|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|13
1744796080000|2025-04-16 09:34:40|23.87|23.79|23.87|23.79|23.89|23.81|23.87|23.79|0
1744796100000|2025-04-16 09:35:00|||||||||2
1744796110000|2025-04-16 09:35:10|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1744796120000|2025-04-16 09:35:20|23.87|23.79|23.87|23.79|23.87|23.79|23.84|23.76|1
1744796140000|2025-04-16 09:35:40|||||||||13
1744796190000|2025-04-16 09:36:30|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|6
1744796200000|2025-04-16 09:36:40|23.89|23.81|23.91|23.83|23.91|23.83|23.89|23.81|10
1744796210000|2025-04-16 09:36:50|||||||||2
1744796220000|2025-04-16 09:37:00|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|6
1744796240000|2025-04-16 09:37:20|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744796270000|2025-04-16 09:37:50|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1744796280000|2025-04-16 09:38:00|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|7
1744796290000|2025-04-16 09:38:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744796520000|2025-04-16 09:42:00|23.89|23.81|23.89|23.81|23.91|23.83|23.89|23.81|15
1744796530000|2025-04-16 09:42:10|23.91|23.83|23.89|23.81|23.91|23.83|23.89|23.81|0
1744796540000|2025-04-16 09:42:20|23.91|23.83|23.92|23.84|23.92|23.84|23.91|23.83|0
1744796590000|2025-04-16 09:43:10|||||||||10
1744796680000|2025-04-16 09:44:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|30
1744796690000|2025-04-16 09:44:50|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1744796700000|2025-04-16 09:45:00|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|2
1744796720000|2025-04-16 09:45:20|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1744796740000|2025-04-16 09:45:40|23.97|23.89|23.97|23.89|23.99|23.91|23.97|23.89|0
1744796750000|2025-04-16 09:45:50|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|0
1744796760000|2025-04-16 09:46:00|23.97|23.89|23.99|23.91|23.99|23.91|23.97|23.89|0
1744796770000|2025-04-16 09:46:10|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|1
1744796820000|2025-04-16 09:47:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|3
1744796980000|2025-04-16 09:49:40|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1744797000000|2025-04-16 09:50:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|10
1744797050000|2025-04-16 09:50:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744797070000|2025-04-16 09:51:10|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|22
1744797080000|2025-04-16 09:51:20|24.02|23.94|24.01|23.93|24.02|23.94|24.01|23.93|0
1744797090000|2025-04-16 09:51:30|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|6
1744797200000|2025-04-16 09:53:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744797240000|2025-04-16 09:54:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|9
1744797300000|2025-04-16 09:55:00|||||||||2
1744797370000|2025-04-16 09:56:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744797380000|2025-04-16 09:56:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1744797390000|2025-04-16 09:56:30|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|2
1744797400000|2025-04-16 09:56:40|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|11
1744797490000|2025-04-16 09:58:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744797500000|2025-04-16 09:58:20|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|2
1744797520000|2025-04-16 09:58:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744797560000|2025-04-16 09:59:20|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|53
1744797570000|2025-04-16 09:59:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|7
1744797600000|2025-04-16 10:00:00|24.04|23.96|24.11|24.03|24.11|24.03|24.04|23.96|96
1744797610000|2025-04-16 10:00:10|24.09|24.01|24.07|23.99|24.09|24.01|24.06|23.98|1
1744797620000|2025-04-16 10:00:20|24.06|23.98|24.04|23.96|24.07|23.99|24.04|23.96|7
1744797640000|2025-04-16 10:00:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744797660000|2025-04-16 10:01:00|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|4
1744797670000|2025-04-16 10:01:10|24.06|23.98|24.02|23.94|24.06|23.98|24.02|23.94|3
1744797740000|2025-04-16 10:02:20|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|16
1744797750000|2025-04-16 10:02:30|23.97|23.89|23.92|23.84|23.97|23.89|23.92|23.84|4
1744797760000|2025-04-16 10:02:40|||||||||28
1744797780000|2025-04-16 10:03:00|23.89|23.81|23.84|23.76|23.89|23.81|23.82|23.74|56
1744797800000|2025-04-16 10:03:20|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|0
1744797810000|2025-04-16 10:03:30|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|0
1744797820000|2025-04-16 10:03:40|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1744797870000|2025-04-16 10:04:30|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|5
1744797880000|2025-04-16 10:04:40|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744797890000|2025-04-16 10:04:50|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|0
1744797900000|2025-04-16 10:05:00|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744797920000|2025-04-16 10:05:20|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|0
1744797970000|2025-04-16 10:06:10|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|31
1744797980000|2025-04-16 10:06:20|23.72|23.64|23.74|23.66|23.74|23.66|23.72|23.64|0
1744797990000|2025-04-16 10:06:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744798120000|2025-04-16 10:08:40|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|6
1744798150000|2025-04-16 10:09:10|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744798200000|2025-04-16 10:10:00|||||||||2
1744798210000|2025-04-16 10:10:10|23.74|23.66|23.77|23.69|23.77|23.69|23.74|23.66|31
1744798230000|2025-04-16 10:10:30|||||||||1
1744798250000|2025-04-16 10:10:50|||||||||1
1744798340000|2025-04-16 10:12:20|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|39
1744798440000|2025-04-16 10:14:00|||||||||69
1744798460000|2025-04-16 10:14:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|106
1744798470000|2025-04-16 10:14:30|||||||||59
1744798490000|2025-04-16 10:14:50|23.79|23.71|23.82|23.74|23.82|23.74|23.79|23.71|50
1744798500000|2025-04-16 10:15:00|||||||||2
1744798510000|2025-04-16 10:15:10|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|11
1744798520000|2025-04-16 10:15:20|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|3
1744798530000|2025-04-16 10:15:30|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|14
1744798550000|2025-04-16 10:15:50|||||||||20
1744798600000|2025-04-16 10:16:40|23.89|23.81|23.87|23.79|23.92|23.84|23.87|23.79|31
1744798620000|2025-04-16 10:17:00|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|10
1744798660000|2025-04-16 10:17:40|||||||||30
1744798690000|2025-04-16 10:18:10|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|15
1744798700000|2025-04-16 10:18:20|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1744798710000|2025-04-16 10:18:30|23.87|23.79|23.87|23.79|23.87|23.79|23.77|23.69|52
1744798720000|2025-04-16 10:18:40|23.84|23.76|23.84|23.76|23.87|23.79|23.82|23.74|19
1744798730000|2025-04-16 10:18:50|23.82|23.74|23.82|23.74|23.84|23.76|23.82|23.74|0
1744798740000|2025-04-16 10:19:00|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|9
1744798750000|2025-04-16 10:19:10|23.87|23.79|23.79|23.71|23.87|23.79|23.79|23.71|9
1744798770000|2025-04-16 10:19:30|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|0
1744798780000|2025-04-16 10:19:40|23.79|23.71|23.79|23.71|23.79|23.71|23.79|23.71|6
1744798800000|2025-04-16 10:20:00|23.82|23.74|23.79|23.71|23.82|23.74|23.79|23.71|0
1744798820000|2025-04-16 10:20:20|23.82|23.74|23.77|23.69|23.82|23.74|23.77|23.69|2
1744798830000|2025-04-16 10:20:30|23.82|23.74|23.82|23.74|23.82|23.74|23.79|23.71|25
1744798840000|2025-04-16 10:20:40|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|21
1744798880000|2025-04-16 10:21:20|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744798890000|2025-04-16 10:21:30|||||||||1
1744798920000|2025-04-16 10:22:00|23.86|23.78|23.87|23.79|23.87|23.79|23.86|23.78|0
1744798950000|2025-04-16 10:22:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1744798960000|2025-04-16 10:22:40|23.84|23.76|23.84|23.76|23.86|23.78|23.84|23.76|14
1744798970000|2025-04-16 10:22:50|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1744799010000|2025-04-16 10:23:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1744799020000|2025-04-16 10:23:40|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|32
1744799030000|2025-04-16 10:23:50|||||||||5
1744799080000|2025-04-16 10:24:40|23.96|23.88|23.99|23.91|23.99|23.91|23.96|23.88|47
1744799090000|2025-04-16 10:24:50|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1744799100000|2025-04-16 10:25:00|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|4
1744799110000|2025-04-16 10:25:10|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1744799120000|2025-04-16 10:25:20|||||||||2
1744799150000|2025-04-16 10:25:50|||||||||1
1744799160000|2025-04-16 10:26:00|23.97|23.89|23.96|23.88|23.97|23.89|23.96|23.88|0
1744799200000|2025-04-16 10:26:40|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744799220000|2025-04-16 10:27:00|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|15
1744799300000|2025-04-16 10:28:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744799330000|2025-04-16 10:28:50|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1744799340000|2025-04-16 10:29:00|||||||||25
1744799350000|2025-04-16 10:29:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|5
1744799360000|2025-04-16 10:29:20|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1744799370000|2025-04-16 10:29:30|||||||||43
1744799410000|2025-04-16 10:30:10|||||||||5
1744799420000|2025-04-16 10:30:20|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|4
1744799430000|2025-04-16 10:30:30|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|24
1744799440000|2025-04-16 10:30:40|||||||||32
1744799460000|2025-04-16 10:31:00|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|20
1744799470000|2025-04-16 10:31:10|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|1
1744799480000|2025-04-16 10:31:20|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1744799510000|2025-04-16 10:31:50|||||||||17
1744799570000|2025-04-16 10:32:50|||||||||10
1744799580000|2025-04-16 10:33:00|||||||||47
1744799590000|2025-04-16 10:33:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|18
1744799600000|2025-04-16 10:33:20|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|23
1744799640000|2025-04-16 10:34:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|21
1744799650000|2025-04-16 10:34:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|4
1744799660000|2025-04-16 10:34:20|24.18|24.1|24.19|24.11|24.19|24.11|24.18|24.1|0
1744799670000|2025-04-16 10:34:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744799680000|2025-04-16 10:34:40|||||||||7
1744799700000|2025-04-16 10:35:00|||||||||2
1744799720000|2025-04-16 10:35:20|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|32
1744799730000|2025-04-16 10:35:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|2
1744799780000|2025-04-16 10:36:20|||||||||1
1744799890000|2025-04-16 10:38:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|26
1744799900000|2025-04-16 10:38:20|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|6
1744799910000|2025-04-16 10:38:30|24.24|24.16|24.26|24.18|24.26|24.18|24.23|24.15|1
1744799960000|2025-04-16 10:39:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|13
1744799970000|2025-04-16 10:39:30|||||||||83
1744799980000|2025-04-16 10:39:40|||||||||24
1744800050000|2025-04-16 10:40:50|24.26|24.18|24.26|24.18|24.31|24.23|24.26|24.18|152
1744800060000|2025-04-16 10:41:00|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|75
1744800080000|2025-04-16 10:41:20|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1744800090000|2025-04-16 10:41:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|1
1744800100000|2025-04-16 10:41:40|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|67
1744800110000|2025-04-16 10:41:50|||||||||7
1744800120000|2025-04-16 10:42:00|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1744800130000|2025-04-16 10:42:10|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1744800140000|2025-04-16 10:42:20|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|6
1744800240000|2025-04-16 10:44:00|||||||||1
1744800260000|2025-04-16 10:44:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|83
1744800270000|2025-04-16 10:44:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744800290000|2025-04-16 10:44:50|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1744800300000|2025-04-16 10:45:00|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1744800400000|2025-04-16 10:46:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744800430000|2025-04-16 10:47:10|||||||||1
1744800450000|2025-04-16 10:47:30|||||||||8
1744800490000|2025-04-16 10:48:10|||||||||16
1744800500000|2025-04-16 10:48:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|102
1744800730000|2025-04-16 10:52:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744800740000|2025-04-16 10:52:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|1
1744800790000|2025-04-16 10:53:10|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744800820000|2025-04-16 10:53:40|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|11
1744800880000|2025-04-16 10:54:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744800900000|2025-04-16 10:55:00|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|78
1744800910000|2025-04-16 10:55:10|24.14|24.06|24.18|24.1|24.18|24.1|24.14|24.06|151
1744800920000|2025-04-16 10:55:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744800960000|2025-04-16 10:56:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|54
1744801040000|2025-04-16 10:57:20|||||||||34
1744801130000|2025-04-16 10:58:50|24.26|24.18|24.21|24.13|24.26|24.18|24.21|24.13|140
1744801190000|2025-04-16 10:59:50|||||||||2
1744801280000|2025-04-16 11:01:20|24.23|24.15|24.26|24.18|24.26|24.18|24.23|24.15|6
1744801290000|2025-04-16 11:01:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|1
1744801310000|2025-04-16 11:01:50|24.23|24.15|24.26|24.18|24.26|24.18|24.23|24.15|2
1744801340000|2025-04-16 11:02:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|11
1744801350000|2025-04-16 11:02:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744801360000|2025-04-16 11:02:40|24.23|24.15|24.23|24.15|24.26|24.18|24.23|24.15|0
1744801370000|2025-04-16 11:02:50|24.26|24.18|24.26|24.18|24.26|24.18|24.23|24.15|0
1744801420000|2025-04-16 11:03:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|57
1744801470000|2025-04-16 11:04:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|19
1744801490000|2025-04-16 11:04:50|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|36
1744801500000|2025-04-16 11:05:00|24.33|24.25|24.33|24.25|24.36|24.28|24.33|24.25|4
1744801510000|2025-04-16 11:05:10|24.36|24.28|24.36|24.28|24.36|24.28|24.33|24.25|0
1744801540000|2025-04-16 11:05:40|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|17
1744801550000|2025-04-16 11:05:50|24.36|24.28|24.33|24.25|24.36|24.28|24.33|24.25|2
1744801560000|2025-04-16 11:06:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|76
1744801590000|2025-04-16 11:06:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|24
1744801600000|2025-04-16 11:06:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|26
1744801620000|2025-04-16 11:07:00|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1744801640000|2025-04-16 11:07:20|24.21|24.13|24.23|24.15|24.23|24.15|24.21|24.13|0
1744801650000|2025-04-16 11:07:30|24.21|24.13|24.21|24.13|24.23|24.15|24.21|24.13|1
1744801810000|2025-04-16 11:10:10|||||||||1
1744801820000|2025-04-16 11:10:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|6
1744801830000|2025-04-16 11:10:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744801940000|2025-04-16 11:12:20|24.28|24.2|24.26|24.18|24.31|24.23|24.26|24.18|14
1744801950000|2025-04-16 11:12:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|95
1744802040000|2025-04-16 11:14:00|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|11
1744802080000|2025-04-16 11:14:40|||||||||2
1744802100000|2025-04-16 11:15:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|36
1744802110000|2025-04-16 11:15:10|24.23|24.15|24.23|24.15|24.26|24.18|24.23|24.15|6
1744802150000|2025-04-16 11:15:50|24.26|24.18|24.23|24.15|24.26|24.18|24.23|24.15|0
1744802270000|2025-04-16 11:17:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744802340000|2025-04-16 11:19:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|9
1744802370000|2025-04-16 11:19:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744802380000|2025-04-16 11:19:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744802430000|2025-04-16 11:20:30|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744802510000|2025-04-16 11:21:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|4
1744802520000|2025-04-16 11:22:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744802660000|2025-04-16 11:24:20|24.28|24.2|24.28|24.2|24.31|24.23|24.28|24.2|7
1744802690000|2025-04-16 11:24:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744802700000|2025-04-16 11:25:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|2
1744802710000|2025-04-16 11:25:10|24.26|24.18|24.28|24.2|24.28|24.2|24.26|24.18|0
1744802760000|2025-04-16 11:26:00|24.26|24.18|24.21|24.13|24.26|24.18|24.21|24.13|37
1744802770000|2025-04-16 11:26:10|||||||||4
1744802810000|2025-04-16 11:26:50|||||||||1
1744802850000|2025-04-16 11:27:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|32
1744802890000|2025-04-16 11:28:10|||||||||22
1744802960000|2025-04-16 11:29:20|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|22
1744803040000|2025-04-16 11:30:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|66
1744803060000|2025-04-16 11:31:00|||||||||16
1744803120000|2025-04-16 11:32:00|||||||||1
1744803170000|2025-04-16 11:32:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|50
1744803200000|2025-04-16 11:33:20|24.09|24.01|24.06|23.98|24.09|24.01|24.06|23.98|1
1744803220000|2025-04-16 11:33:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|5
1744803230000|2025-04-16 11:33:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744803260000|2025-04-16 11:34:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|16
1744803280000|2025-04-16 11:34:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744803320000|2025-04-16 11:35:20|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|8
1744803440000|2025-04-16 11:37:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|15
1744803490000|2025-04-16 11:38:10|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|35
1744803590000|2025-04-16 11:39:50|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|68
1744803640000|2025-04-16 11:40:40|||||||||1
1744803670000|2025-04-16 11:41:10|||||||||9
1744803740000|2025-04-16 11:42:20|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|3
1744803770000|2025-04-16 11:42:50|24.04|23.96|24.01|23.93|24.04|23.96|24.01|23.93|6
1744803800000|2025-04-16 11:43:20|||||||||18
1744803810000|2025-04-16 11:43:30|||||||||2
1744803860000|2025-04-16 11:44:20|||||||||1
1744803890000|2025-04-16 11:44:50|||||||||5
1744803910000|2025-04-16 11:45:10|24.06|23.98|24.01|23.93|24.06|23.98|24.01|23.93|63
1744804020000|2025-04-16 11:47:00|||||||||1
1744804150000|2025-04-16 11:49:10|||||||||1
1744804200000|2025-04-16 11:50:00|||||||||1
1744804220000|2025-04-16 11:50:20|||||||||3
1744804240000|2025-04-16 11:50:40|||||||||1
1744804250000|2025-04-16 11:50:50|||||||||8
1744804260000|2025-04-16 11:51:00|||||||||1
1744804280000|2025-04-16 11:51:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|37
1744804290000|2025-04-16 11:51:30|||||||||8
1744804320000|2025-04-16 11:52:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|35
1744804350000|2025-04-16 11:52:30|||||||||1
1744804370000|2025-04-16 11:52:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|84
1744804390000|2025-04-16 11:53:10|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|4
1744804410000|2025-04-16 11:53:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744804460000|2025-04-16 11:54:20|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|3
1744804470000|2025-04-16 11:54:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|12
1744804500000|2025-04-16 11:55:00|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|3
1744804510000|2025-04-16 11:55:10|24.11|24.03|24.11|24.03|24.14|24.06|24.11|24.03|3
1744804520000|2025-04-16 11:55:20|||||||||2
1744804530000|2025-04-16 11:55:30|||||||||2
1744804630000|2025-04-16 11:57:10|||||||||1
1744804640000|2025-04-16 11:57:20|||||||||2
1744804650000|2025-04-16 11:57:30|||||||||3
1744804660000|2025-04-16 11:57:40|||||||||4
1744804670000|2025-04-16 11:57:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|6
1744804680000|2025-04-16 11:58:00|24.06|23.98|24.06|23.98|24.09|24.01|24.06|23.98|4
1744804690000|2025-04-16 11:58:10|24.09|24.01|24.09|24.01|24.09|24.01|24.06|23.98|8
1744804700000|2025-04-16 11:58:20|||||||||4
1744804730000|2025-04-16 11:58:50|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|3
1744804740000|2025-04-16 11:59:00|24.06|23.98|24.09|24.01|24.09|24.01|24.06|23.98|0
1744804760000|2025-04-16 11:59:20|||||||||1
1744804770000|2025-04-16 11:59:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744804790000|2025-04-16 11:59:50|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|53
1744804800000|2025-04-16 12:00:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744804830000|2025-04-16 12:00:30|24.06|23.98|24.09|24.01|24.11|24.03|24.06|23.98|27
1744804840000|2025-04-16 12:00:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744804850000|2025-04-16 12:00:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|39
1744804860000|2025-04-16 12:01:00|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|38
1744804870000|2025-04-16 12:01:10|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|0
1744804890000|2025-04-16 12:01:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|47
1744804900000|2025-04-16 12:01:40|24.19|24.11|24.19|24.11|24.21|24.13|24.19|24.11|0
1744804910000|2025-04-16 12:01:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744804930000|2025-04-16 12:02:10|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|5
1744804940000|2025-04-16 12:02:20|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744804950000|2025-04-16 12:02:30|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744804960000|2025-04-16 12:02:40|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|0
1744804970000|2025-04-16 12:02:50|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|0
1744805030000|2025-04-16 12:03:50|||||||||3
1744805040000|2025-04-16 12:04:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744805060000|2025-04-16 12:04:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|47
1744805070000|2025-04-16 12:04:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744805080000|2025-04-16 12:04:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|31
1744805140000|2025-04-16 12:05:40|24.11|24.03|24.14|24.06|24.14|24.06|24.11|24.03|0
1744805280000|2025-04-16 12:08:00|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|20
1744805320000|2025-04-16 12:08:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|6
1744805350000|2025-04-16 12:09:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744805370000|2025-04-16 12:09:30|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|26
1744805380000|2025-04-16 12:09:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744805450000|2025-04-16 12:10:50|24.04|23.96|24.06|23.98|24.06|23.98|24.04|23.96|50
1744805460000|2025-04-16 12:11:00|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|53
1744805470000|2025-04-16 12:11:10|24.04|23.96|24.06|23.98|24.06|23.98|24.02|23.94|82
1744805550000|2025-04-16 12:12:30|||||||||9
1744805560000|2025-04-16 12:12:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|55
1744805580000|2025-04-16 12:13:00|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|6
1744805620000|2025-04-16 12:13:40|24.07|23.99|24.06|23.98|24.07|23.99|24.06|23.98|0
1744805630000|2025-04-16 12:13:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1744805650000|2025-04-16 12:14:10|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744805700000|2025-04-16 12:15:00|||||||||2
1744805740000|2025-04-16 12:15:40|||||||||32
1744805760000|2025-04-16 12:16:00|24.04|23.96|24.02|23.94|24.04|23.96|24.02|23.94|71
1744805780000|2025-04-16 12:16:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|22
1744805810000|2025-04-16 12:16:50|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|31
1744805820000|2025-04-16 12:17:00|24.04|23.96|24.06|23.98|24.07|23.99|24.04|23.96|6
1744805850000|2025-04-16 12:17:30|24.07|23.99|24.07|23.99|24.07|23.99|24.06|23.98|0
1744805860000|2025-04-16 12:17:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744805910000|2025-04-16 12:18:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|287
1744805940000|2025-04-16 12:19:00|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|19
1744806000000|2025-04-16 12:20:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|19
1744806010000|2025-04-16 12:20:10|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|14
1744806080000|2025-04-16 12:21:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|100
1744806150000|2025-04-16 12:22:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|10
1744806210000|2025-04-16 12:23:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|45
1744806220000|2025-04-16 12:23:40|||||||||13
1744806300000|2025-04-16 12:25:00|||||||||2
1744806410000|2025-04-16 12:26:50|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|16
1744806420000|2025-04-16 12:27:00|24.09|24.01|24.09|24.01|24.11|24.03|24.09|24.01|7
1744806430000|2025-04-16 12:27:10|||||||||26
1744806440000|2025-04-16 12:27:20|24.11|24.03|24.09|24.01|24.11|24.03|24.06|23.98|14
1744806460000|2025-04-16 12:27:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744806520000|2025-04-16 12:28:40|||||||||1
1744806530000|2025-04-16 12:28:50|||||||||6
1744806550000|2025-04-16 12:29:10|||||||||25
1744806560000|2025-04-16 12:29:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|2
1744806570000|2025-04-16 12:29:30|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|5
1744806590000|2025-04-16 12:29:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|1
1744806600000|2025-04-16 12:30:00|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|33
1744806610000|2025-04-16 12:30:10|||||||||1
1744806620000|2025-04-16 12:30:20|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1744806630000|2025-04-16 12:30:30|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1744806640000|2025-04-16 12:30:40|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744806660000|2025-04-16 12:31:00|24.06|23.98|24.11|24.03|24.11|24.03|24.06|23.98|15
1744806670000|2025-04-16 12:31:10|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1744806700000|2025-04-16 12:31:40|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|0
1744806730000|2025-04-16 12:32:10|24.01|23.93|24.09|24.01|24.11|24.03|24.01|23.93|22
1744806740000|2025-04-16 12:32:20|24.11|24.03|24.06|23.98|24.11|24.03|24.06|23.98|0
1744806750000|2025-04-16 12:32:30|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|26
1744806790000|2025-04-16 12:33:10|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1744806800000|2025-04-16 12:33:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744806870000|2025-04-16 12:34:30|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|17
1744806880000|2025-04-16 12:34:40|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|0
1744806890000|2025-04-16 12:34:50|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744806900000|2025-04-16 12:35:00|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|2
1744806920000|2025-04-16 12:35:20|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744807020000|2025-04-16 12:37:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|16
1744807110000|2025-04-16 12:38:30|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|18
1744807120000|2025-04-16 12:38:40|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744807200000|2025-04-16 12:40:00|||||||||2
1744807270000|2025-04-16 12:41:10|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|21
1744807280000|2025-04-16 12:41:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744807400000|2025-04-16 12:43:20|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|28
1744807410000|2025-04-16 12:43:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744807420000|2025-04-16 12:43:40|||||||||1
1744807430000|2025-04-16 12:43:50|||||||||1
1744807460000|2025-04-16 12:44:20|||||||||1
1744807500000|2025-04-16 12:45:00|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|12
1744807510000|2025-04-16 12:45:10|||||||||1
1744807530000|2025-04-16 12:45:30|||||||||1
1744807550000|2025-04-16 12:45:50|||||||||1
1744807570000|2025-04-16 12:46:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|31
1744807580000|2025-04-16 12:46:20|24.24|24.16|24.26|24.18|24.26|24.18|24.21|24.13|11
1744807590000|2025-04-16 12:46:30|||||||||2
1744807600000|2025-04-16 12:46:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|2
1744807610000|2025-04-16 12:46:50|||||||||1
1744807620000|2025-04-16 12:47:00|||||||||3
1744807630000|2025-04-16 12:47:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|40
1744807640000|2025-04-16 12:47:20|24.24|24.16|24.24|24.16|24.26|24.18|24.21|24.13|98
1744807650000|2025-04-16 12:47:30|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744807660000|2025-04-16 12:47:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|6
1744807670000|2025-04-16 12:47:50|||||||||1
1744807680000|2025-04-16 12:48:00|||||||||6
1744807710000|2025-04-16 12:48:30|||||||||1
1744807730000|2025-04-16 12:48:50|||||||||1
1744807740000|2025-04-16 12:49:00|||||||||2
1744807750000|2025-04-16 12:49:10|||||||||1
1744807770000|2025-04-16 12:49:30|||||||||1
1744807780000|2025-04-16 12:49:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1744807790000|2025-04-16 12:49:50|||||||||1
1744807800000|2025-04-16 12:50:00|||||||||5
1744807820000|2025-04-16 12:50:20|||||||||1
1744807830000|2025-04-16 12:50:30|||||||||2
1744807840000|2025-04-16 12:50:40|||||||||1
1744807850000|2025-04-16 12:50:50|||||||||2
1744807860000|2025-04-16 12:51:00|||||||||1
1744807870000|2025-04-16 12:51:10|||||||||1
1744807880000|2025-04-16 12:51:20|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|29
1744807900000|2025-04-16 12:51:40|||||||||1
1744807920000|2025-04-16 12:52:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|5
1744807930000|2025-04-16 12:52:10|||||||||1
1744807950000|2025-04-16 12:52:30|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|12
1744807960000|2025-04-16 12:52:40|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|1
1744807970000|2025-04-16 12:52:50|||||||||1
1744807980000|2025-04-16 12:53:00|24.24|24.16|24.24|24.16|24.26|24.18|24.24|24.16|4
1744807990000|2025-04-16 12:53:10|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|3
1744808010000|2025-04-16 12:53:30|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|0
1744808020000|2025-04-16 12:53:40|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|0
1744808040000|2025-04-16 12:54:00|24.21|24.13|24.24|24.16|24.26|24.18|24.21|24.13|5
1744808050000|2025-04-16 12:54:10|||||||||1
1744808080000|2025-04-16 12:54:40|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|1
1744808090000|2025-04-16 12:54:50|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|14
1744808100000|2025-04-16 12:55:00|||||||||2
1744808120000|2025-04-16 12:55:20|24.21|24.13|24.21|24.13|24.24|24.16|24.21|24.13|0
1744808130000|2025-04-16 12:55:30|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|10
1744808140000|2025-04-16 12:55:40|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|0
1744808150000|2025-04-16 12:55:50|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|0
1744808160000|2025-04-16 12:56:00|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|24
1744808230000|2025-04-16 12:57:10|||||||||1
1744808380000|2025-04-16 12:59:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744808390000|2025-04-16 12:59:50|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|6
1744808400000|2025-04-16 13:00:00|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|229
1744808430000|2025-04-16 13:00:30|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|62
1744808470000|2025-04-16 13:01:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|4
1744808480000|2025-04-16 13:01:20|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|54
1744808490000|2025-04-16 13:01:30|24.34|24.26|24.34|24.26|24.34|24.26|24.31|24.23|16
1744808510000|2025-04-16 13:01:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744808520000|2025-04-16 13:02:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|12
1744808550000|2025-04-16 13:02:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744808580000|2025-04-16 13:03:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|14
1744808590000|2025-04-16 13:03:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744808600000|2025-04-16 13:03:20|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|7
1744808620000|2025-04-16 13:03:40|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|30
1744808630000|2025-04-16 13:03:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744808680000|2025-04-16 13:04:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744808690000|2025-04-16 13:04:50|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744808700000|2025-04-16 13:05:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744808730000|2025-04-16 13:05:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744808750000|2025-04-16 13:05:50|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1744808770000|2025-04-16 13:06:10|||||||||9
1744808790000|2025-04-16 13:06:30|||||||||34
1744808840000|2025-04-16 13:07:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|14
1744808900000|2025-04-16 13:08:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|19
1744808920000|2025-04-16 13:08:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744809040000|2025-04-16 13:10:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|46
1744809050000|2025-04-16 13:10:50|||||||||78
1744809120000|2025-04-16 13:12:00|||||||||1
1744809180000|2025-04-16 13:13:00|||||||||30
1744809190000|2025-04-16 13:13:10|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|31
1744809300000|2025-04-16 13:15:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|2
1744809310000|2025-04-16 13:15:10|||||||||6
1744809330000|2025-04-16 13:15:30|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|18
1744809350000|2025-04-16 13:15:50|24.46|24.38|24.48|24.4|24.48|24.4|24.46|24.38|60
1744809380000|2025-04-16 13:16:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744809410000|2025-04-16 13:16:50|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|9
1744809440000|2025-04-16 13:17:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|45
1744809450000|2025-04-16 13:17:30|24.53|24.45|24.53|24.45|24.56|24.48|24.53|24.45|14
1744809460000|2025-04-16 13:17:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744809490000|2025-04-16 13:18:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|64
1744809600000|2025-04-16 13:20:00|||||||||2
1744809630000|2025-04-16 13:20:30|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|24
1744809640000|2025-04-16 13:20:40|24.51|24.43|24.56|24.48|24.56|24.48|24.51|24.43|0
1744809670000|2025-04-16 13:21:10|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|17
1744809690000|2025-04-16 13:21:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744809720000|2025-04-16 13:22:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744809730000|2025-04-16 13:22:10|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|9
1744809810000|2025-04-16 13:23:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744809820000|2025-04-16 13:23:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|24
1744809840000|2025-04-16 13:24:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|5
1744809870000|2025-04-16 13:24:30|||||||||4
1744809890000|2025-04-16 13:24:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744809900000|2025-04-16 13:25:00|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|63
1744809910000|2025-04-16 13:25:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|3
1744809990000|2025-04-16 13:26:30|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744810020000|2025-04-16 13:27:00|||||||||30
1744810030000|2025-04-16 13:27:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|2
1744810040000|2025-04-16 13:27:20|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|12
1744810050000|2025-04-16 13:27:30|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1744810060000|2025-04-16 13:27:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744810080000|2025-04-16 13:28:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|3
1744810120000|2025-04-16 13:28:40|||||||||6
1744810130000|2025-04-16 13:28:50|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|8
1744810140000|2025-04-16 13:29:00|24.41|24.33|24.46|24.38|24.46|24.38|24.41|24.33|9
1744810150000|2025-04-16 13:29:10|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|3
1744810170000|2025-04-16 13:29:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744810180000|2025-04-16 13:29:40|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1744810190000|2025-04-16 13:29:50|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|2
1744810200000|2025-04-16 13:30:00|24.43|24.35|24.33|24.25|24.43|24.35|24.26|24.18|285
1744810210000|2025-04-16 13:30:10|24.34|24.26|24.36|24.28|24.36|24.28|24.33|24.25|13
1744810220000|2025-04-16 13:30:20|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|48
1744810230000|2025-04-16 13:30:30|24.38|24.3|24.38|24.3|24.41|24.33|24.38|24.3|1
1744810240000|2025-04-16 13:30:40|24.41|24.33|24.46|24.38|24.46|24.38|24.38|24.3|4
1744810250000|2025-04-16 13:30:50|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|4
1744810260000|2025-04-16 13:31:00|24.51|24.43|24.61|24.53|24.61|24.53|24.51|24.43|318
1744810270000|2025-04-16 13:31:10|24.63|24.55|24.46|24.38|24.66|24.58|24.46|24.38|71
1744810280000|2025-04-16 13:31:20|24.48|24.4|24.48|24.4|24.48|24.4|24.46|24.38|0
1744810290000|2025-04-16 13:31:30|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|1
1744810300000|2025-04-16 13:31:40|24.43|24.35|24.46|24.38|24.46|24.38|24.41|24.33|29
1744810310000|2025-04-16 13:31:50|24.43|24.35|24.43|24.35|24.46|24.38|24.41|24.33|31
1744810320000|2025-04-16 13:32:00|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|13
1744810330000|2025-04-16 13:32:10|24.43|24.35|24.46|24.38|24.48|24.4|24.41|24.33|66
1744810340000|2025-04-16 13:32:20|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|0
1744810350000|2025-04-16 13:32:30|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|4
1744810360000|2025-04-16 13:32:40|24.36|24.28|24.36|24.28|24.41|24.33|24.36|24.28|0
1744810370000|2025-04-16 13:32:50|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1744810380000|2025-04-16 13:33:00|24.31|24.23|24.36|24.28|24.46|24.38|24.31|24.23|68
1744810390000|2025-04-16 13:33:10|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|1
1744810400000|2025-04-16 13:33:20|24.29|24.21|24.31|24.23|24.36|24.28|24.29|24.21|2
1744810410000|2025-04-16 13:33:30|24.29|24.21|24.41|24.33|24.41|24.33|24.29|24.21|91
1744810420000|2025-04-16 13:33:40|24.38|24.3|24.39|24.31|24.41|24.33|24.36|24.28|10
1744810430000|2025-04-16 13:33:50|24.41|24.33|24.38|24.3|24.43|24.35|24.38|24.3|0
1744810440000|2025-04-16 13:34:00|24.36|24.28|24.43|24.35|24.46|24.38|24.36|24.28|0
1744810450000|2025-04-16 13:34:10|24.41|24.33|24.36|24.28|24.43|24.35|24.36|24.28|2
1744810460000|2025-04-16 13:34:20|24.34|24.26|24.31|24.23|24.34|24.26|24.29|24.21|0
1744810470000|2025-04-16 13:34:30|24.34|24.26|24.34|24.26|24.34|24.26|24.31|24.23|0
1744810480000|2025-04-16 13:34:40|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|0
1744810490000|2025-04-16 13:34:50|24.36|24.28|24.34|24.26|24.36|24.28|24.31|24.23|0
1744810500000|2025-04-16 13:35:00|24.36|24.28|24.34|24.26|24.41|24.33|24.31|24.23|12
1744810510000|2025-04-16 13:35:10|24.36|24.28|24.29|24.21|24.36|24.28|24.29|24.21|2
1744810520000|2025-04-16 13:35:20|24.26|24.18|24.29|24.21|24.31|24.23|24.26|24.18|0
1744810530000|2025-04-16 13:35:30|24.31|24.23|24.34|24.26|24.36|24.28|24.29|24.21|0
1744810540000|2025-04-16 13:35:40|24.36|24.28|24.39|24.31|24.39|24.31|24.34|24.26|0
1744810550000|2025-04-16 13:35:50|24.41|24.33|24.34|24.26|24.41|24.33|24.34|24.26|0
1744810560000|2025-04-16 13:36:00|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|0
1744810580000|2025-04-16 13:36:20|24.31|24.23|24.29|24.21|24.34|24.26|24.29|24.21|2
1744810590000|2025-04-16 13:36:30|24.31|24.23|24.29|24.21|24.34|24.26|24.29|24.21|5
1744810600000|2025-04-16 13:36:40|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744810610000|2025-04-16 13:36:50|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|11
1744810620000|2025-04-16 13:37:00|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|15
1744810630000|2025-04-16 13:37:10|24.24|24.16|24.21|24.13|24.26|24.18|24.21|24.13|0
1744810640000|2025-04-16 13:37:20|24.24|24.16|24.26|24.18|24.26|24.18|24.21|24.13|3
1744810650000|2025-04-16 13:37:30|24.29|24.21|24.29|24.21|24.31|24.23|24.28|24.2|0
1744810660000|2025-04-16 13:37:40|24.28|24.2|24.29|24.21|24.29|24.21|24.26|24.18|0
1744810670000|2025-04-16 13:37:50|24.28|24.2|24.26|24.18|24.29|24.21|24.26|24.18|0
1744810680000|2025-04-16 13:38:00|24.28|24.2|24.26|24.18|24.29|24.21|24.26|24.18|5
1744810690000|2025-04-16 13:38:10|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|0
1744810700000|2025-04-16 13:38:20|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|5
1744810720000|2025-04-16 13:38:40|24.29|24.21|24.31|24.23|24.31|24.23|24.26|24.18|6
1744810740000|2025-04-16 13:39:00|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|0
1744810750000|2025-04-16 13:39:10|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|1
1744810760000|2025-04-16 13:39:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744810770000|2025-04-16 13:39:30|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1744810780000|2025-04-16 13:39:40|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|3
1744810790000|2025-04-16 13:39:50|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|3
1744810800000|2025-04-16 13:40:00|24.31|24.23|24.41|24.33|24.41|24.33|24.29|24.21|11
1744810810000|2025-04-16 13:40:10|24.39|24.31|24.39|24.31|24.41|24.33|24.36|24.28|0
1744810820000|2025-04-16 13:40:20|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|0
1744810830000|2025-04-16 13:40:30|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1744810840000|2025-04-16 13:40:40|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|1
1744810850000|2025-04-16 13:40:50|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|0
1744810860000|2025-04-16 13:41:00|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1744810870000|2025-04-16 13:41:10|24.38|24.3|24.36|24.28|24.41|24.33|24.36|24.28|0
1744810880000|2025-04-16 13:41:20|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|0
1744810890000|2025-04-16 13:41:30|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|0
1744810900000|2025-04-16 13:41:40|24.34|24.26|24.31|24.23|24.34|24.26|24.29|24.21|8
1744810910000|2025-04-16 13:41:50|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|5
1744810920000|2025-04-16 13:42:00|24.26|24.18|24.29|24.21|24.31|24.23|24.26|24.18|1
1744810930000|2025-04-16 13:42:10|24.31|24.23|24.29|24.21|24.31|24.23|24.26|24.18|2
1744810940000|2025-04-16 13:42:20|24.26|24.18|24.29|24.21|24.31|24.23|24.26|24.18|2
1744810950000|2025-04-16 13:42:30|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|4
1744810960000|2025-04-16 13:42:40|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1744810980000|2025-04-16 13:43:00|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1744810990000|2025-04-16 13:43:10|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|30
1744811000000|2025-04-16 13:43:20|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744811010000|2025-04-16 13:43:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744811020000|2025-04-16 13:43:40|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|8
1744811030000|2025-04-16 13:43:50|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744811040000|2025-04-16 13:44:00|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|0
1744811060000|2025-04-16 13:44:20|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|2
1744811070000|2025-04-16 13:44:30|||||||||9
1744811090000|2025-04-16 13:44:50|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1744811100000|2025-04-16 13:45:00|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|6
1744811110000|2025-04-16 13:45:10|24.48|24.4|24.48|24.4|24.48|24.4|24.48|24.4|7
1744811130000|2025-04-16 13:45:30|24.51|24.43|24.53|24.45|24.53|24.45|24.51|24.43|3
1744811140000|2025-04-16 13:45:40|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|0
1744811160000|2025-04-16 13:46:00|24.56|24.48|24.58|24.5|24.58|24.5|24.56|24.48|6
1744811170000|2025-04-16 13:46:10|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|1
1744811180000|2025-04-16 13:46:20|24.53|24.45|24.48|24.4|24.56|24.48|24.48|24.4|66
1744811190000|2025-04-16 13:46:30|24.49|24.41|24.48|24.4|24.51|24.43|24.48|24.4|0
1744811200000|2025-04-16 13:46:40|24.49|24.41|24.48|24.4|24.49|24.41|24.48|24.4|0
1744811210000|2025-04-16 13:46:50|24.49|24.41|24.56|24.48|24.56|24.48|24.48|24.4|37
1744811220000|2025-04-16 13:47:00|24.53|24.45|24.53|24.45|24.53|24.45|24.53|24.45|5
1744811230000|2025-04-16 13:47:10|24.56|24.48|24.56|24.48|24.56|24.48|24.53|24.45|3
1744811240000|2025-04-16 13:47:20|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|29
1744811250000|2025-04-16 13:47:30|||||||||10
1744811260000|2025-04-16 13:47:40|24.61|24.53|24.58|24.5|24.61|24.53|24.56|24.48|36
1744811270000|2025-04-16 13:47:50|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|0
1744811280000|2025-04-16 13:48:00|24.51|24.43|24.58|24.5|24.61|24.53|24.51|24.43|13
1744811290000|2025-04-16 13:48:10|24.56|24.48|24.58|24.5|24.61|24.53|24.56|24.48|1
1744811300000|2025-04-16 13:48:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744811310000|2025-04-16 13:48:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|152
1744811320000|2025-04-16 13:48:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|6
1744811330000|2025-04-16 13:48:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|19
1744811340000|2025-04-16 13:49:00|24.39|24.31|24.39|24.31|24.39|24.31|24.36|24.28|13
1744811350000|2025-04-16 13:49:10|24.36|24.28|24.36|24.28|24.39|24.31|24.36|24.28|3
1744811360000|2025-04-16 13:49:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744811370000|2025-04-16 13:49:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744811380000|2025-04-16 13:49:40|24.39|24.31|24.46|24.38|24.46|24.38|24.39|24.31|81
1744811390000|2025-04-16 13:49:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|23
1744811400000|2025-04-16 13:50:00|24.49|24.41|24.51|24.43|24.51|24.43|24.46|24.38|12
1744811410000|2025-04-16 13:50:10|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|0
1744811420000|2025-04-16 13:50:20|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|6
1744811430000|2025-04-16 13:50:30|24.54|24.46|24.51|24.43|24.56|24.48|24.51|24.43|46
1744811440000|2025-04-16 13:50:40|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|1
1744811460000|2025-04-16 13:51:00|24.49|24.41|24.46|24.38|24.49|24.41|24.44|24.36|50
1744811470000|2025-04-16 13:51:10|24.49|24.41|24.46|24.38|24.49|24.41|24.46|24.38|10
1744811490000|2025-04-16 13:51:30|24.49|24.41|24.51|24.43|24.51|24.43|24.49|24.41|3
1744811500000|2025-04-16 13:51:40|24.56|24.48|24.56|24.48|24.61|24.53|24.51|24.43|12
1744811520000|2025-04-16 13:52:00|24.54|24.46|24.61|24.53|24.61|24.53|24.53|24.45|7
1744811540000|2025-04-16 13:52:20|24.59|24.51|24.54|24.46|24.59|24.51|24.54|24.46|10
1744811550000|2025-04-16 13:52:30|24.51|24.43|24.51|24.43|24.56|24.48|24.51|24.43|6
1744811560000|2025-04-16 13:52:40|24.54|24.46|24.54|24.46|24.56|24.48|24.54|24.46|2
1744811570000|2025-04-16 13:52:50|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|9
1744811580000|2025-04-16 13:53:00|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|49
1744811590000|2025-04-16 13:53:10|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|6
1744811600000|2025-04-16 13:53:20|24.59|24.51|24.66|24.58|24.66|24.58|24.59|24.51|10
1744811610000|2025-04-16 13:53:30|24.61|24.53|24.61|24.53|24.66|24.58|24.61|24.53|21
1744811620000|2025-04-16 13:53:40|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|5
1744811630000|2025-04-16 13:53:50|24.66|24.58|24.68|24.6|24.71|24.63|24.66|24.58|90
1744811640000|2025-04-16 13:54:00|24.71|24.63|24.76|24.68|24.76|24.68|24.68|24.6|10
1744811650000|2025-04-16 13:54:10|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1744811660000|2025-04-16 13:54:20|24.73|24.65|24.73|24.65|24.76|24.68|24.71|24.63|0
1744811670000|2025-04-16 13:54:30|24.76|24.68|24.71|24.63|24.76|24.68|24.71|24.63|0
1744811700000|2025-04-16 13:55:00|||||||||3
1744811710000|2025-04-16 13:55:10|24.76|24.68|24.76|24.68|24.76|24.68|24.73|24.65|53
1744811740000|2025-04-16 13:55:40|24.71|24.63|24.76|24.68|24.76|24.68|24.71|24.63|129
1744811750000|2025-04-16 13:55:50|24.78|24.7|24.78|24.7|24.81|24.73|24.78|24.7|8
1744811760000|2025-04-16 13:56:00|24.81|24.73|24.81|24.73|24.81|24.73|24.78|24.7|0
1744811770000|2025-04-16 13:56:10|24.78|24.7|24.81|24.73|24.81|24.73|24.76|24.68|17
1744811780000|2025-04-16 13:56:20|24.78|24.7|24.81|24.73|24.81|24.73|24.78|24.7|0
1744811790000|2025-04-16 13:56:30|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|4
1744811800000|2025-04-16 13:56:40|24.76|24.68|24.73|24.65|24.76|24.68|24.73|24.65|3
1744811810000|2025-04-16 13:56:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|50
1744811820000|2025-04-16 13:57:00|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|14
1744811830000|2025-04-16 13:57:10|24.76|24.68|24.73|24.65|24.76|24.68|24.71|24.63|29
1744811840000|2025-04-16 13:57:20|24.71|24.63|24.68|24.6|24.71|24.63|24.68|24.6|21
1744811850000|2025-04-16 13:57:30|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744811860000|2025-04-16 13:57:40|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|0
1744811870000|2025-04-16 13:57:50|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|4
1744811880000|2025-04-16 13:58:00|24.56|24.48|24.61|24.53|24.61|24.53|24.54|24.46|21
1744811900000|2025-04-16 13:58:20|24.63|24.55|24.63|24.55|24.66|24.58|24.63|24.55|3
1744811910000|2025-04-16 13:58:30|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1744811920000|2025-04-16 13:58:40|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1744811930000|2025-04-16 13:58:50|24.66|24.58|24.64|24.56|24.66|24.58|24.64|24.56|0
1744811940000|2025-04-16 13:59:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744811950000|2025-04-16 13:59:10|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|0
1744811960000|2025-04-16 13:59:20|24.64|24.56|24.71|24.63|24.71|24.63|24.64|24.56|3
1744811970000|2025-04-16 13:59:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|4
1744811980000|2025-04-16 13:59:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|9
1744811990000|2025-04-16 13:59:50|||||||||1
1744812000000|2025-04-16 14:00:00|24.81|24.73|24.76|24.68|24.81|24.73|24.73|24.65|32
1744812020000|2025-04-16 14:00:20|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|9
1744812030000|2025-04-16 14:00:30|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1744812040000|2025-04-16 14:00:40|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|0
1744812050000|2025-04-16 14:00:50|||||||||9
1744812060000|2025-04-16 14:01:00|24.68|24.6|24.66|24.58|24.71|24.63|24.66|24.58|2
1744812070000|2025-04-16 14:01:10|24.68|24.6|24.68|24.6|24.71|24.63|24.68|24.6|48
1744812080000|2025-04-16 14:01:20|24.71|24.63|24.68|24.6|24.71|24.63|24.66|24.58|2
1744812090000|2025-04-16 14:01:30|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|0
1744812100000|2025-04-16 14:01:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|10
1744812110000|2025-04-16 14:01:50|24.73|24.65|24.71|24.63|24.73|24.65|24.71|24.63|9
1744812120000|2025-04-16 14:02:00|24.73|24.65|24.76|24.68|24.76|24.68|24.73|24.65|0
1744812130000|2025-04-16 14:02:10|24.73|24.65|24.66|24.58|24.76|24.68|24.66|24.58|2
1744812160000|2025-04-16 14:02:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|16
1744812170000|2025-04-16 14:02:50|24.68|24.6|24.76|24.68|24.76|24.68|24.66|24.58|163
1744812180000|2025-04-16 14:03:00|24.73|24.65|24.76|24.68|24.76|24.68|24.71|24.63|1
1744812190000|2025-04-16 14:03:10|24.81|24.73|24.76|24.68|24.81|24.73|24.76|24.68|15
1744812210000|2025-04-16 14:03:30|24.71|24.63|24.73|24.65|24.76|24.68|24.71|24.63|189
1744812220000|2025-04-16 14:03:40|24.71|24.63|24.71|24.63|24.76|24.68|24.71|24.63|2
1744812230000|2025-04-16 14:03:50|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|66
1744812270000|2025-04-16 14:04:30|24.68|24.6|24.66|24.58|24.68|24.6|24.66|24.58|17
1744812280000|2025-04-16 14:04:40|||||||||25
1744812300000|2025-04-16 14:05:00|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|21
1744812320000|2025-04-16 14:05:20|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|0
1744812340000|2025-04-16 14:05:40|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|14
1744812360000|2025-04-16 14:06:00|24.46|24.38|24.46|24.38|24.46|24.38|24.44|24.36|62
1744812370000|2025-04-16 14:06:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|32
1744812410000|2025-04-16 14:06:50|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|26
1744812420000|2025-04-16 14:07:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|15
1744812430000|2025-04-16 14:07:10|24.43|24.35|24.44|24.36|24.46|24.38|24.41|24.33|17
1744812440000|2025-04-16 14:07:20|24.41|24.33|24.46|24.38|24.46|24.38|24.41|24.33|0
1744812450000|2025-04-16 14:07:30|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|9
1744812460000|2025-04-16 14:07:40|24.46|24.38|24.39|24.31|24.46|24.38|24.39|24.31|6
1744812470000|2025-04-16 14:07:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744812490000|2025-04-16 14:08:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|10
1744812500000|2025-04-16 14:08:20|24.39|24.31|24.41|24.33|24.41|24.33|24.36|24.28|7
1744812530000|2025-04-16 14:08:50|24.39|24.31|24.39|24.31|24.39|24.31|24.36|24.28|5
1744812540000|2025-04-16 14:09:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744812550000|2025-04-16 14:09:10|24.44|24.36|24.41|24.33|24.46|24.38|24.41|24.33|26
1744812570000|2025-04-16 14:09:30|24.43|24.35|24.44|24.36|24.44|24.36|24.41|24.33|8
1744812580000|2025-04-16 14:09:40|24.41|24.33|24.41|24.33|24.44|24.36|24.41|24.33|12
1744812590000|2025-04-16 14:09:50|||||||||1
1744812610000|2025-04-16 14:10:10|||||||||1
1744812620000|2025-04-16 14:10:20|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|17
1744812630000|2025-04-16 14:10:30|24.36|24.28|24.41|24.33|24.41|24.33|24.36|24.28|2
1744812640000|2025-04-16 14:10:40|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|0
1744812650000|2025-04-16 14:10:50|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|37
1744812660000|2025-04-16 14:11:00|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|36
1744812670000|2025-04-16 14:11:10|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|3
1744812680000|2025-04-16 14:11:20|24.38|24.3|24.36|24.28|24.41|24.33|24.36|24.28|12
1744812690000|2025-04-16 14:11:30|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|12
1744812700000|2025-04-16 14:11:40|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|2
1744812720000|2025-04-16 14:12:00|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|19
1744812770000|2025-04-16 14:12:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|24
1744812780000|2025-04-16 14:13:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|11
1744812790000|2025-04-16 14:13:10|24.38|24.3|24.41|24.33|24.41|24.33|24.36|24.28|3
1744812820000|2025-04-16 14:13:40|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|15
1744812830000|2025-04-16 14:13:50|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|13
1744812900000|2025-04-16 14:15:00|24.44|24.36|24.46|24.38|24.46|24.38|24.41|24.33|19
1744812910000|2025-04-16 14:15:10|24.43|24.35|24.46|24.38|24.46|24.38|24.41|24.33|8
1744812940000|2025-04-16 14:15:40|24.51|24.43|24.53|24.45|24.56|24.48|24.51|24.43|117
1744812950000|2025-04-16 14:15:50|24.56|24.48|24.56|24.48|24.61|24.53|24.56|24.48|59
1744812960000|2025-04-16 14:16:00|||||||||3
1744812970000|2025-04-16 14:16:10|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|5
1744812980000|2025-04-16 14:16:20|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|8
1744813000000|2025-04-16 14:16:40|24.58|24.5|24.58|24.5|24.58|24.5|24.56|24.48|12
1744813010000|2025-04-16 14:16:50|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|0
1744813020000|2025-04-16 14:17:00|24.61|24.53|24.58|24.5|24.61|24.53|24.56|24.48|23
1744813030000|2025-04-16 14:17:10|24.61|24.53|24.56|24.48|24.61|24.53|24.56|24.48|62
1744813050000|2025-04-16 14:17:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|11
1744813060000|2025-04-16 14:17:40|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744813070000|2025-04-16 14:17:50|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|6
1744813080000|2025-04-16 14:18:00|24.56|24.48|24.56|24.48|24.58|24.5|24.56|24.48|5
1744813110000|2025-04-16 14:18:30|24.58|24.5|24.61|24.53|24.61|24.53|24.58|24.5|6
1744813120000|2025-04-16 14:18:40|||||||||1
1744813140000|2025-04-16 14:19:00|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|12
1744813160000|2025-04-16 14:19:20|24.58|24.5|24.58|24.5|24.58|24.5|24.56|24.48|2
1744813170000|2025-04-16 14:19:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744813190000|2025-04-16 14:19:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|106
1744813200000|2025-04-16 14:20:00|24.56|24.48|24.53|24.45|24.56|24.48|24.53|24.45|28
1744813210000|2025-04-16 14:20:10|24.51|24.43|24.53|24.45|24.56|24.48|24.51|24.43|12
1744813220000|2025-04-16 14:20:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|1
1744813230000|2025-04-16 14:20:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|54
1744813240000|2025-04-16 14:20:40|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|2
1744813250000|2025-04-16 14:20:50|24.44|24.36|24.41|24.33|24.44|24.36|24.41|24.33|4
1744813260000|2025-04-16 14:21:00|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|0
1744813280000|2025-04-16 14:21:20|||||||||1
1744813330000|2025-04-16 14:22:10|||||||||1
1744813340000|2025-04-16 14:22:20|||||||||1
1744813350000|2025-04-16 14:22:30|||||||||2
1744813360000|2025-04-16 14:22:40|||||||||4
1744813370000|2025-04-16 14:22:50|24.31|24.23|24.29|24.21|24.31|24.23|24.26|24.18|46
1744813380000|2025-04-16 14:23:00|24.26|24.18|24.29|24.21|24.31|24.23|24.26|24.18|4
1744813390000|2025-04-16 14:23:10|24.31|24.23|24.36|24.28|24.36|24.28|24.31|24.23|113
1744813400000|2025-04-16 14:23:20|24.39|24.31|24.36|24.28|24.41|24.33|24.36|24.28|13
1744813420000|2025-04-16 14:23:40|||||||||1
1744813430000|2025-04-16 14:23:50|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|24
1744813450000|2025-04-16 14:24:10|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|0
1744813460000|2025-04-16 14:24:20|||||||||1
1744813470000|2025-04-16 14:24:30|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|0
1744813480000|2025-04-16 14:24:40|24.31|24.23|24.34|24.26|24.34|24.26|24.31|24.23|4
1744813490000|2025-04-16 14:24:50|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|3
1744813500000|2025-04-16 14:25:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1744813530000|2025-04-16 14:25:30|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|6
1744813550000|2025-04-16 14:25:50|24.24|24.16|24.26|24.18|24.26|24.18|24.21|24.13|20
1744813560000|2025-04-16 14:26:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|3
1744813570000|2025-04-16 14:26:10|24.21|24.13|24.26|24.18|24.26|24.18|24.21|24.13|0
1744813580000|2025-04-16 14:26:20|24.31|24.23|24.34|24.26|24.36|24.28|24.31|24.23|30
1744813590000|2025-04-16 14:26:30|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744813600000|2025-04-16 14:26:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744813630000|2025-04-16 14:27:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|13
1744813640000|2025-04-16 14:27:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|4
1744813650000|2025-04-16 14:27:30|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744813660000|2025-04-16 14:27:40|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|79
1744813670000|2025-04-16 14:27:50|24.41|24.33|24.41|24.33|24.44|24.36|24.41|24.33|1
1744813680000|2025-04-16 14:28:00|24.39|24.31|24.39|24.31|24.39|24.31|24.36|24.28|39
1744813690000|2025-04-16 14:28:10|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|6
1744813700000|2025-04-16 14:28:20|24.39|24.31|24.39|24.31|24.39|24.31|24.36|24.28|13
1744813710000|2025-04-16 14:28:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744813720000|2025-04-16 14:28:40|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|12
1744813740000|2025-04-16 14:29:00|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|18
1744813750000|2025-04-16 14:29:10|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|5
1744813780000|2025-04-16 14:29:40|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|5
1744813790000|2025-04-16 14:29:50|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|33
1744813800000|2025-04-16 14:30:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|3
1744813810000|2025-04-16 14:30:10|24.46|24.38|24.46|24.38|24.46|24.38|24.43|24.35|5
1744813830000|2025-04-16 14:30:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|18
1744813840000|2025-04-16 14:30:40|24.46|24.38|24.43|24.35|24.46|24.38|24.41|24.33|98
1744813850000|2025-04-16 14:30:50|24.41|24.33|24.43|24.35|24.46|24.38|24.41|24.33|2
1744813860000|2025-04-16 14:31:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744813910000|2025-04-16 14:31:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|1
1744813920000|2025-04-16 14:32:00|24.41|24.33|24.41|24.33|24.41|24.33|24.38|24.3|50
1744813930000|2025-04-16 14:32:10|24.36|24.28|24.38|24.3|24.41|24.33|24.36|24.28|10
1744813940000|2025-04-16 14:32:20|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|0
1744813950000|2025-04-16 14:32:30|24.41|24.33|24.41|24.33|24.41|24.33|24.38|24.3|0
1744813960000|2025-04-16 14:32:40|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744813980000|2025-04-16 14:33:00|24.39|24.31|24.43|24.35|24.43|24.35|24.39|24.31|28
1744813990000|2025-04-16 14:33:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744814000000|2025-04-16 14:33:20|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|4
1744814020000|2025-04-16 14:33:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|42
1744814030000|2025-04-16 14:33:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|6
1744814040000|2025-04-16 14:34:00|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|15
1744814050000|2025-04-16 14:34:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|6
1744814080000|2025-04-16 14:34:40|24.38|24.3|24.36|24.28|24.39|24.31|24.36|24.28|11
1744814090000|2025-04-16 14:34:50|24.39|24.31|24.38|24.3|24.39|24.31|24.36|24.28|0
1744814100000|2025-04-16 14:35:00|24.39|24.31|24.36|24.28|24.39|24.31|24.36|24.28|6
1744814110000|2025-04-16 14:35:10|24.38|24.3|24.41|24.33|24.41|24.33|24.36|24.28|0
1744814120000|2025-04-16 14:35:20|24.39|24.31|24.39|24.31|24.39|24.31|24.36|24.28|20
1744814130000|2025-04-16 14:35:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744814140000|2025-04-16 14:35:40|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|7
1744814150000|2025-04-16 14:35:50|24.36|24.28|24.36|24.28|24.38|24.3|24.36|24.28|0
1744814170000|2025-04-16 14:36:10|24.38|24.3|24.43|24.35|24.43|24.35|24.38|24.3|60
1744814180000|2025-04-16 14:36:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744814190000|2025-04-16 14:36:30|24.48|24.4|24.48|24.4|24.48|24.4|24.46|24.38|16
1744814200000|2025-04-16 14:36:40|24.51|24.43|24.48|24.4|24.51|24.43|24.48|24.4|10
1744814210000|2025-04-16 14:36:50|24.51|24.43|24.51|24.43|24.51|24.43|24.48|24.4|0
1744814250000|2025-04-16 14:37:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|1
1744814260000|2025-04-16 14:37:40|||||||||9
1744814290000|2025-04-16 14:38:10|24.43|24.35|24.44|24.36|24.44|24.36|24.41|24.33|10
1744814300000|2025-04-16 14:38:20|24.43|24.35|24.43|24.35|24.43|24.35|24.41|24.33|1
1744814310000|2025-04-16 14:38:30|24.46|24.38|24.46|24.38|24.46|24.38|24.41|24.33|4
1744814340000|2025-04-16 14:39:00|24.48|24.4|24.51|24.43|24.51|24.43|24.48|24.4|19
1744814360000|2025-04-16 14:39:20|24.48|24.4|24.46|24.38|24.48|24.4|24.46|24.38|14
1744814370000|2025-04-16 14:39:30|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|4
1744814380000|2025-04-16 14:39:40|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744814410000|2025-04-16 14:40:10|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|23
1744814420000|2025-04-16 14:40:20|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|4
1744814430000|2025-04-16 14:40:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|92
1744814440000|2025-04-16 14:40:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|3
1744814480000|2025-04-16 14:41:20|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|16
1744814520000|2025-04-16 14:42:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|4
1744814530000|2025-04-16 14:42:10|24.36|24.28|24.36|24.28|24.36|24.28|24.31|24.23|14
1744814540000|2025-04-16 14:42:20|24.34|24.26|24.34|24.26|24.36|24.28|24.34|24.26|10
1744814550000|2025-04-16 14:42:30|24.31|24.23|24.31|24.23|24.36|24.28|24.31|24.23|57
1744814560000|2025-04-16 14:42:40|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|4
1744814590000|2025-04-16 14:43:10|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|23
1744814600000|2025-04-16 14:43:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744814610000|2025-04-16 14:43:30|||||||||50
1744814640000|2025-04-16 14:44:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|95
1744814650000|2025-04-16 14:44:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|29
1744814670000|2025-04-16 14:44:30|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|28
1744814700000|2025-04-16 14:45:00|24.36|24.28|24.36|24.28|24.36|24.28|24.31|24.23|183
1744814730000|2025-04-16 14:45:30|24.34|24.26|24.36|24.28|24.36|24.28|24.31|24.23|4
1744814760000|2025-04-16 14:46:00|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|20
1744814770000|2025-04-16 14:46:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744814800000|2025-04-16 14:46:40|24.38|24.3|24.41|24.33|24.41|24.33|24.36|24.28|9
1744814810000|2025-04-16 14:46:50|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|1
1744814820000|2025-04-16 14:47:00|||||||||4
1744814840000|2025-04-16 14:47:20|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|16
1744814910000|2025-04-16 14:48:30|24.43|24.35|24.46|24.38|24.46|24.38|24.43|24.35|26
1744814940000|2025-04-16 14:49:00|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|23
1744814970000|2025-04-16 14:49:30|24.41|24.33|24.41|24.33|24.43|24.35|24.41|24.33|0
1744814990000|2025-04-16 14:49:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|17
1744815000000|2025-04-16 14:50:00|||||||||2
1744815020000|2025-04-16 14:50:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|2
1744815030000|2025-04-16 14:50:30|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744815050000|2025-04-16 14:50:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|4
1744815070000|2025-04-16 14:51:10|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|8
1744815080000|2025-04-16 14:51:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744815110000|2025-04-16 14:51:50|24.43|24.35|24.41|24.33|24.43|24.35|24.41|24.33|10
1744815130000|2025-04-16 14:52:10|24.38|24.3|24.36|24.28|24.41|24.33|24.36|24.28|12
1744815160000|2025-04-16 14:52:40|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|4
1744815190000|2025-04-16 14:53:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|31
1744815200000|2025-04-16 14:53:20|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|3
1744815220000|2025-04-16 14:53:40|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|11
1744815240000|2025-04-16 14:54:00|24.34|24.26|24.34|24.26|24.36|24.28|24.31|24.23|21
1744815250000|2025-04-16 14:54:10|24.36|24.28|24.41|24.33|24.41|24.33|24.34|24.26|18
1744815260000|2025-04-16 14:54:20|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744815270000|2025-04-16 14:54:30|24.41|24.33|24.38|24.3|24.41|24.33|24.38|24.3|0
1744815290000|2025-04-16 14:54:50|24.41|24.33|24.41|24.33|24.41|24.33|24.38|24.3|0
1744815300000|2025-04-16 14:55:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|27
1744815310000|2025-04-16 14:55:10|||||||||1000
1744815330000|2025-04-16 14:55:30|24.51|24.43|24.46|24.38|24.51|24.43|24.46|24.38|27
1744815340000|2025-04-16 14:55:40|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|32
1744815350000|2025-04-16 14:55:50|24.41|24.33|24.43|24.35|24.43|24.35|24.41|24.33|6
1744815360000|2025-04-16 14:56:00|24.46|24.38|24.46|24.38|24.46|24.38|24.43|24.35|0
1744815380000|2025-04-16 14:56:20|24.43|24.35|24.43|24.35|24.46|24.38|24.43|24.35|44
1744815390000|2025-04-16 14:56:30|24.46|24.38|24.41|24.33|24.46|24.38|24.41|24.33|5
1744815420000|2025-04-16 14:57:00|24.38|24.3|24.38|24.3|24.38|24.3|24.36|24.28|3
1744815430000|2025-04-16 14:57:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744815440000|2025-04-16 14:57:20|24.36|24.28|24.36|24.28|24.38|24.3|24.36|24.28|3
1744815450000|2025-04-16 14:57:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|15
1744815460000|2025-04-16 14:57:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744815470000|2025-04-16 14:57:50|24.38|24.3|24.33|24.25|24.38|24.3|24.33|24.25|203
1744815480000|2025-04-16 14:58:00|24.31|24.23|24.33|24.25|24.33|24.25|24.31|24.23|5
1744815490000|2025-04-16 14:58:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|5
1744815500000|2025-04-16 14:58:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|141
1744815520000|2025-04-16 14:58:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|10
1744815550000|2025-04-16 14:59:10|24.26|24.18|24.26|24.18|24.29|24.21|24.26|24.18|278
1744815570000|2025-04-16 14:59:30|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|32
1744815580000|2025-04-16 14:59:40|24.28|24.2|24.29|24.21|24.29|24.21|24.28|24.2|121
1744815590000|2025-04-16 14:59:50|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744815600000|2025-04-16 15:00:00|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|125
1744815610000|2025-04-16 15:00:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|100
1744815620000|2025-04-16 15:00:20|24.28|24.2|24.28|24.2|24.31|24.23|24.28|24.2|28
1744815630000|2025-04-16 15:00:30|24.26|24.18|24.31|24.23|24.31|24.23|24.26|24.18|20
1744815680000|2025-04-16 15:01:20|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|52
1744815690000|2025-04-16 15:01:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|19
1744815720000|2025-04-16 15:02:00|24.28|24.2|24.29|24.21|24.31|24.23|24.28|24.2|29
1744815730000|2025-04-16 15:02:10|24.28|24.2|24.31|24.23|24.31|24.23|24.26|24.18|27
1744815750000|2025-04-16 15:02:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|60
1744815770000|2025-04-16 15:02:50|24.41|24.33|24.41|24.33|24.41|24.33|24.38|24.3|18
1744815780000|2025-04-16 15:03:00|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|0
1744815790000|2025-04-16 15:03:10|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|7
1744815810000|2025-04-16 15:03:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|10
1744815820000|2025-04-16 15:03:40|24.41|24.33|24.41|24.33|24.41|24.33|24.38|24.3|6
1744815830000|2025-04-16 15:03:50|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|57
1744815840000|2025-04-16 15:04:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|58
1744815850000|2025-04-16 15:04:10|24.38|24.3|24.38|24.3|24.41|24.33|24.36|24.28|10
1744815860000|2025-04-16 15:04:20|24.36|24.28|24.33|24.25|24.36|24.28|24.31|24.23|51
1744815870000|2025-04-16 15:04:30|24.34|24.26|24.36|24.28|24.36|24.28|24.33|24.25|15
1744815880000|2025-04-16 15:04:40|24.33|24.25|24.36|24.28|24.36|24.28|24.33|24.25|20
1744815910000|2025-04-16 15:05:10|24.38|24.3|24.38|24.3|24.41|24.33|24.38|24.3|15
1744815920000|2025-04-16 15:05:20|24.36|24.28|24.36|24.28|24.38|24.3|24.36|24.28|6
1744815970000|2025-04-16 15:06:10|24.38|24.3|24.41|24.33|24.41|24.33|24.38|24.3|14
1744816010000|2025-04-16 15:06:50|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|2
1744816020000|2025-04-16 15:07:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744816050000|2025-04-16 15:07:30|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|37
1744816060000|2025-04-16 15:07:40|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|5
1744816080000|2025-04-16 15:08:00|||||||||1
1744816090000|2025-04-16 15:08:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744816120000|2025-04-16 15:08:40|24.24|24.16|24.24|24.16|24.24|24.16|24.21|24.13|34
1744816130000|2025-04-16 15:08:50|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744816140000|2025-04-16 15:09:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|17
1744816170000|2025-04-16 15:09:30|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|48
1744816180000|2025-04-16 15:09:40|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|2
1744816200000|2025-04-16 15:10:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|34
1744816210000|2025-04-16 15:10:10|24.24|24.16|24.24|24.16|24.26|24.18|24.21|24.13|7
1744816220000|2025-04-16 15:10:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|1
1744816230000|2025-04-16 15:10:30|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|43
1744816240000|2025-04-16 15:10:40|24.26|24.18|24.24|24.16|24.26|24.18|24.24|24.16|10
1744816250000|2025-04-16 15:10:50|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|7
1744816260000|2025-04-16 15:11:00|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|3
1744816270000|2025-04-16 15:11:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|2
1744816280000|2025-04-16 15:11:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|2
1744816290000|2025-04-16 15:11:30|||||||||20
1744816320000|2025-04-16 15:12:00|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|53
1744816330000|2025-04-16 15:12:10|||||||||2
1744816340000|2025-04-16 15:12:20|||||||||23
1744816360000|2025-04-16 15:12:40|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|48
1744816370000|2025-04-16 15:12:50|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|19
1744816380000|2025-04-16 15:13:00|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|55
1744816390000|2025-04-16 15:13:10|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744816400000|2025-04-16 15:13:20|||||||||1
1744816410000|2025-04-16 15:13:30|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|28
1744816430000|2025-04-16 15:13:50|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|80
1744816440000|2025-04-16 15:14:00|24.11|24.03|24.16|24.08|24.16|24.08|24.11|24.03|20
1744816450000|2025-04-16 15:14:10|24.14|24.06|24.11|24.03|24.16|24.08|24.11|24.03|28
1744816460000|2025-04-16 15:14:20|24.14|24.06|24.16|24.08|24.16|24.08|24.11|24.03|45
1744816470000|2025-04-16 15:14:30|||||||||1
1744816480000|2025-04-16 15:14:40|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|41
1744816490000|2025-04-16 15:14:50|24.16|24.08|24.14|24.06|24.16|24.08|24.11|24.03|28
1744816500000|2025-04-16 15:15:00|24.11|24.03|24.11|24.03|24.16|24.08|24.11|24.03|2
1744816510000|2025-04-16 15:15:10|||||||||24
1744816520000|2025-04-16 15:15:20|24.14|24.06|24.16|24.08|24.16|24.08|24.14|24.06|5
1744816530000|2025-04-16 15:15:30|||||||||24
1744816550000|2025-04-16 15:15:50|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|73
1744816560000|2025-04-16 15:16:00|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|59
1744816570000|2025-04-16 15:16:10|24.29|24.21|24.29|24.21|24.29|24.21|24.26|24.18|27
1744816580000|2025-04-16 15:16:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|26
1744816590000|2025-04-16 15:16:30|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|67
1744816600000|2025-04-16 15:16:40|24.24|24.16|24.21|24.13|24.24|24.16|24.21|24.13|26
1744816620000|2025-04-16 15:17:00|24.19|24.11|24.21|24.13|24.21|24.13|24.19|24.11|27
1744816630000|2025-04-16 15:17:10|24.19|24.11|24.16|24.08|24.21|24.13|24.16|24.08|9
1744816640000|2025-04-16 15:17:20|24.17|24.09|24.19|24.11|24.21|24.13|24.16|24.08|40
1744816650000|2025-04-16 15:17:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|24
1744816660000|2025-04-16 15:17:40|||||||||11
1744816670000|2025-04-16 15:17:50|24.14|24.06|24.14|24.06|24.14|24.06|24.12|24.04|44
1744816680000|2025-04-16 15:18:00|24.16|24.08|24.14|24.06|24.17|24.09|24.14|24.06|4
1744816690000|2025-04-16 15:18:10|24.12|24.04|24.16|24.08|24.16|24.08|24.12|24.04|47
1744816720000|2025-04-16 15:18:40|24.14|24.06|24.14|24.06|24.14|24.06|24.12|24.04|55
1744816730000|2025-04-16 15:18:50|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1744816740000|2025-04-16 15:19:00|||||||||24
1744816760000|2025-04-16 15:19:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|24
1744816770000|2025-04-16 15:19:30|24.09|24.01|24.09|24.01|24.09|24.01|24.07|23.99|10
1744816780000|2025-04-16 15:19:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|40
1744816790000|2025-04-16 15:19:50|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|15
1744816800000|2025-04-16 15:20:00|24.12|24.04|24.11|24.03|24.12|24.04|24.11|24.03|1
1744816810000|2025-04-16 15:20:10|||||||||27
1744816820000|2025-04-16 15:20:20|||||||||1
1744816830000|2025-04-16 15:20:30|24.09|24.01|24.09|24.01|24.12|24.04|24.09|24.01|24
1744816840000|2025-04-16 15:20:40|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|24
1744816870000|2025-04-16 15:21:10|24.06|23.98|24.07|23.99|24.07|23.99|24.04|23.96|13
1744816880000|2025-04-16 15:21:20|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|9
1744816890000|2025-04-16 15:21:30|24.02|23.94|24.07|23.99|24.07|23.99|24.02|23.94|32
1744816900000|2025-04-16 15:21:40|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744816910000|2025-04-16 15:21:50|24.04|23.96|24.04|23.96|24.04|23.96|24.04|23.96|67
1744816920000|2025-04-16 15:22:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|2
1744816930000|2025-04-16 15:22:10|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|20
1744816940000|2025-04-16 15:22:20|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|142
1744816950000|2025-04-16 15:22:30|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|43
1744816960000|2025-04-16 15:22:40|||||||||14
1744816970000|2025-04-16 15:22:50|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|68
1744816980000|2025-04-16 15:23:00|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|29
1744816990000|2025-04-16 15:23:10|23.92|23.84|23.94|23.86|23.94|23.86|23.92|23.84|30
1744817010000|2025-04-16 15:23:30|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|24
1744817040000|2025-04-16 15:24:00|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|47
1744817050000|2025-04-16 15:24:10|23.89|23.81|23.89|23.81|23.89|23.81|23.87|23.79|32
1744817060000|2025-04-16 15:24:20|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|28
1744817070000|2025-04-16 15:24:30|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|11
1744817080000|2025-04-16 15:24:40|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|25
1744817090000|2025-04-16 15:24:50|||||||||24
1744817100000|2025-04-16 15:25:00|23.84|23.76|23.84|23.76|23.87|23.79|23.82|23.74|16
1744817110000|2025-04-16 15:25:10|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|36
1744817120000|2025-04-16 15:25:20|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|8
1744817130000|2025-04-16 15:25:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|23
1744817140000|2025-04-16 15:25:40|||||||||8
1744817150000|2025-04-16 15:25:50|23.84|23.76|23.84|23.76|23.84|23.76|23.82|23.74|26
1744817160000|2025-04-16 15:26:00|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1744817170000|2025-04-16 15:26:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|26
1744817190000|2025-04-16 15:26:30|||||||||12
1744817200000|2025-04-16 15:26:40|||||||||5
1744817210000|2025-04-16 15:26:50|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|27
1744817220000|2025-04-16 15:27:00|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|0
1744817230000|2025-04-16 15:27:10|23.82|23.74|23.82|23.74|23.84|23.76|23.82|23.74|40
1744817250000|2025-04-16 15:27:30|23.84|23.76|23.87|23.79|23.87|23.79|23.84|23.76|28
1744817260000|2025-04-16 15:27:40|23.84|23.76|23.84|23.76|23.87|23.79|23.84|23.76|29
1744817270000|2025-04-16 15:27:50|23.87|23.79|23.84|23.76|23.87|23.79|23.84|23.76|0
1744817280000|2025-04-16 15:28:00|23.82|23.74|23.84|23.76|23.87|23.79|23.82|23.74|29
1744817290000|2025-04-16 15:28:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|1
1744817300000|2025-04-16 15:28:20|||||||||2
1744817310000|2025-04-16 15:28:30|23.84|23.76|23.82|23.74|23.84|23.76|23.82|23.74|32
1744817320000|2025-04-16 15:28:40|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|17
1744817330000|2025-04-16 15:28:50|23.82|23.74|23.84|23.76|23.84|23.76|23.82|23.74|21
1744817340000|2025-04-16 15:29:00|23.82|23.74|23.82|23.74|23.84|23.76|23.82|23.74|14
1744817350000|2025-04-16 15:29:10|||||||||24
1744817360000|2025-04-16 15:29:20|||||||||1
1744817370000|2025-04-16 15:29:30|||||||||21
1744817380000|2025-04-16 15:29:40|||||||||21
1744817390000|2025-04-16 15:29:50|23.79|23.71|23.79|23.71|23.79|23.71|23.77|23.69|49
1744817400000|2025-04-16 15:30:00|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|23
1744817410000|2025-04-16 15:30:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|82
1744817430000|2025-04-16 15:30:30|23.92|23.84|23.92|23.84|23.92|23.84|23.89|23.81|118
1744817440000|2025-04-16 15:30:40|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1744817450000|2025-04-16 15:30:50|23.89|23.81|23.92|23.84|23.92|23.84|23.89|23.81|0
1744817460000|2025-04-16 15:31:00|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|50
1744817470000|2025-04-16 15:31:10|23.96|23.88|23.94|23.86|23.97|23.89|23.94|23.86|0
1744817480000|2025-04-16 15:31:20|23.97|23.89|23.97|23.89|23.97|23.89|23.94|23.86|0
1744817490000|2025-04-16 15:31:30|23.94|23.86|23.94|23.86|23.94|23.86|23.92|23.84|14
1744817530000|2025-04-16 15:32:10|23.92|23.84|23.97|23.89|23.97|23.89|23.92|23.84|2
1744817540000|2025-04-16 15:32:20|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1744817560000|2025-04-16 15:32:40|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|1
1744817570000|2025-04-16 15:32:50|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|11
1744817580000|2025-04-16 15:33:00|23.94|23.86|23.92|23.84|23.94|23.86|23.92|23.84|0
1744817590000|2025-04-16 15:33:10|23.89|23.81|23.89|23.81|23.89|23.81|23.89|23.81|4
1744817620000|2025-04-16 15:33:40|23.87|23.79|23.89|23.81|23.89|23.81|23.87|23.79|0
1744817700000|2025-04-16 15:35:00|23.92|23.84|23.94|23.86|23.97|23.89|23.92|23.84|56
1744817710000|2025-04-16 15:35:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1744817720000|2025-04-16 15:35:20|23.99|23.91|23.99|23.91|23.99|23.91|23.99|23.91|13
1744817730000|2025-04-16 15:35:30|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|370
1744817740000|2025-04-16 15:35:40|24.01|23.93|23.99|23.91|24.01|23.93|23.99|23.91|1
1744817750000|2025-04-16 15:35:50|23.97|23.89|23.97|23.89|23.99|23.91|23.97|23.89|0
1744817770000|2025-04-16 15:36:10|24.02|23.94|23.99|23.91|24.02|23.94|23.99|23.91|23
1744817780000|2025-04-16 15:36:20|24.01|23.93|23.99|23.91|24.02|23.94|23.99|23.91|9
1744817790000|2025-04-16 15:36:30|24.01|23.93|24.02|23.94|24.02|23.94|24.01|23.93|0
1744817800000|2025-04-16 15:36:40|24.04|23.96|24.06|23.98|24.07|23.99|24.04|23.96|101
1744817820000|2025-04-16 15:37:00|24.07|23.99|24.09|24.01|24.11|24.03|24.06|23.98|15
1744817830000|2025-04-16 15:37:10|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|1
1744817840000|2025-04-16 15:37:20|24.09|24.01|24.09|24.01|24.11|24.03|24.07|23.99|10
1744817850000|2025-04-16 15:37:30|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1744817870000|2025-04-16 15:37:50|24.11|24.03|24.09|24.01|24.11|24.03|24.09|24.01|0
1744817880000|2025-04-16 15:38:00|24.11|24.03|24.11|24.03|24.11|24.03|24.09|24.01|0
1744817890000|2025-04-16 15:38:10|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1744817910000|2025-04-16 15:38:30|24.09|24.01|24.11|24.03|24.11|24.03|24.07|23.99|1
1744817920000|2025-04-16 15:38:40|24.09|24.01|24.11|24.03|24.11|24.03|24.09|24.01|0
1744817940000|2025-04-16 15:39:00|24.14|24.06|24.11|24.03|24.14|24.06|24.11|24.03|0
1744817990000|2025-04-16 15:39:50|24.14|24.06|24.14|24.06|24.14|24.06|24.11|24.03|0
1744818000000|2025-04-16 15:40:00|||||||||2
1744818010000|2025-04-16 15:40:10|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744818020000|2025-04-16 15:40:20|24.14|24.06|24.14|24.06|24.14|24.06|24.14|24.06|7
1744818040000|2025-04-16 15:40:40|24.16|24.08|24.14|24.06|24.16|24.08|24.14|24.06|0
1744818050000|2025-04-16 15:40:50|24.16|24.08|24.16|24.08|24.16|24.08|24.14|24.06|0
1744818070000|2025-04-16 15:41:10|24.19|24.11|24.19|24.11|24.21|24.13|24.19|24.11|1
1744818090000|2025-04-16 15:41:30|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744818110000|2025-04-16 15:41:50|24.19|24.11|24.16|24.08|24.19|24.11|24.16|24.08|0
1744818130000|2025-04-16 15:42:10|24.21|24.13|24.21|24.13|24.21|24.13|24.19|24.11|0
1744818180000|2025-04-16 15:43:00|24.26|24.18|24.26|24.18|24.26|24.18|24.24|24.16|24
1744818190000|2025-04-16 15:43:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1744818200000|2025-04-16 15:43:20|24.26|24.18|24.24|24.16|24.26|24.18|24.21|24.13|1
1744818220000|2025-04-16 15:43:40|24.26|24.18|24.21|24.13|24.26|24.18|24.21|24.13|0
1744818240000|2025-04-16 15:44:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|1
1744818250000|2025-04-16 15:44:10|24.17|24.09|24.16|24.08|24.19|24.11|24.16|24.08|250
1744818260000|2025-04-16 15:44:20|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|8
1744818270000|2025-04-16 15:44:30|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|0
1744818280000|2025-04-16 15:44:40|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|0
1744818290000|2025-04-16 15:44:50|||||||||5
1744818300000|2025-04-16 15:45:00|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|2
1744818310000|2025-04-16 15:45:10|24.17|24.09|24.19|24.11|24.19|24.11|24.17|24.09|0
1744818320000|2025-04-16 15:45:20|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|0
1744818330000|2025-04-16 15:45:30|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|0
1744818340000|2025-04-16 15:45:40|24.21|24.13|24.19|24.11|24.21|24.13|24.19|24.11|0
1744818350000|2025-04-16 15:45:50|24.21|24.13|24.24|24.16|24.24|24.16|24.21|24.13|0
1744818360000|2025-04-16 15:46:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|7
1744818370000|2025-04-16 15:46:10|||||||||3
1744818380000|2025-04-16 15:46:20|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|51
1744818390000|2025-04-16 15:46:30|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|0
1744818410000|2025-04-16 15:46:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|4
1744818420000|2025-04-16 15:47:00|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744818430000|2025-04-16 15:47:10|||||||||1
1744818460000|2025-04-16 15:47:40|24.24|24.16|24.26|24.18|24.26|24.18|24.24|24.16|0
1744818470000|2025-04-16 15:47:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1744818480000|2025-04-16 15:48:00|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744818490000|2025-04-16 15:48:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744818510000|2025-04-16 15:48:30|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744818520000|2025-04-16 15:48:40|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744818530000|2025-04-16 15:48:50|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744818540000|2025-04-16 15:49:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744818560000|2025-04-16 15:49:20|24.26|24.18|24.29|24.21|24.29|24.21|24.26|24.18|0
1744818580000|2025-04-16 15:49:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744818600000|2025-04-16 15:50:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|2
1744818610000|2025-04-16 15:50:10|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|14
1744818660000|2025-04-16 15:51:00|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|21
1744818680000|2025-04-16 15:51:20|24.34|24.26|24.31|24.23|24.34|24.26|24.31|24.23|0
1744818690000|2025-04-16 15:51:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|2
1744818700000|2025-04-16 15:51:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744818710000|2025-04-16 15:51:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744818720000|2025-04-16 15:52:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744818730000|2025-04-16 15:52:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744818740000|2025-04-16 15:52:20|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|0
1744818760000|2025-04-16 15:52:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744818780000|2025-04-16 15:53:00|24.31|24.23|24.31|24.23|24.34|24.26|24.31|24.23|0
1744818820000|2025-04-16 15:53:40|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744818830000|2025-04-16 15:53:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744818840000|2025-04-16 15:54:00|24.39|24.31|24.39|24.31|24.41|24.33|24.39|24.31|0
1744818850000|2025-04-16 15:54:10|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|1
1744818860000|2025-04-16 15:54:20|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744818870000|2025-04-16 15:54:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744818880000|2025-04-16 15:54:40|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744818900000|2025-04-16 15:55:00|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744818910000|2025-04-16 15:55:10|24.41|24.33|24.36|24.28|24.41|24.33|24.36|24.28|0
1744818920000|2025-04-16 15:55:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744818950000|2025-04-16 15:55:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744818960000|2025-04-16 15:56:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|1
1744818980000|2025-04-16 15:56:20|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744818990000|2025-04-16 15:56:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744819000000|2025-04-16 15:56:40|24.29|24.21|24.27|24.19|24.31|24.23|24.27|24.19|2
1744819010000|2025-04-16 15:56:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744819020000|2025-04-16 15:57:00|24.31|24.23|24.26|24.18|24.31|24.23|24.26|24.18|0
1744819060000|2025-04-16 15:57:40|24.29|24.21|24.26|24.18|24.29|24.21|24.26|24.18|1
1744819080000|2025-04-16 15:58:00|24.29|24.21|24.29|24.21|24.31|24.23|24.29|24.21|0
1744819090000|2025-04-16 15:58:10|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|1
1744819100000|2025-04-16 15:58:20|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744819110000|2025-04-16 15:58:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744819120000|2025-04-16 15:58:40|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1744819140000|2025-04-16 15:59:00|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|2
1744819150000|2025-04-16 15:59:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744819160000|2025-04-16 15:59:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744819170000|2025-04-16 15:59:30|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744819190000|2025-04-16 15:59:50|||||||||8
1744819200000|2025-04-16 16:00:00|24.32|24.24|24.34|24.26|24.36|24.28|24.31|24.23|2
1744819210000|2025-04-16 16:00:10|24.36|24.28|24.39|24.31|24.41|24.33|24.34|24.26|19
1744819230000|2025-04-16 16:00:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744819240000|2025-04-16 16:00:40|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744819250000|2025-04-16 16:00:50|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744819260000|2025-04-16 16:01:00|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1744819270000|2025-04-16 16:01:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1744819280000|2025-04-16 16:01:20|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1744819290000|2025-04-16 16:01:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744819300000|2025-04-16 16:01:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|1
1744819320000|2025-04-16 16:02:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744819330000|2025-04-16 16:02:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744819360000|2025-04-16 16:02:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744819370000|2025-04-16 16:02:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744819380000|2025-04-16 16:03:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|1
1744819390000|2025-04-16 16:03:10|24.36|24.28|24.39|24.31|24.39|24.31|24.36|24.28|0
1744819400000|2025-04-16 16:03:20|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744819410000|2025-04-16 16:03:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744819420000|2025-04-16 16:03:40|24.36|24.28|24.31|24.23|24.36|24.28|24.31|24.23|0
1744819480000|2025-04-16 16:04:40|24.29|24.21|24.29|24.21|24.31|24.23|24.29|24.21|0
1744819500000|2025-04-16 16:05:00|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|8
1744819510000|2025-04-16 16:05:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744819520000|2025-04-16 16:05:20|24.31|24.23|24.34|24.26|24.34|24.26|24.29|24.21|4
1744819540000|2025-04-16 16:05:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744819550000|2025-04-16 16:05:50|24.37|24.29|24.39|24.31|24.39|24.31|24.36|24.28|4
1744819560000|2025-04-16 16:06:00|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744819590000|2025-04-16 16:06:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744819600000|2025-04-16 16:06:40|24.41|24.33|24.41|24.33|24.41|24.33|24.39|24.31|0
1744819610000|2025-04-16 16:06:50|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1744819620000|2025-04-16 16:07:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1744819630000|2025-04-16 16:07:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1744819650000|2025-04-16 16:07:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744819700000|2025-04-16 16:08:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|1
1744819710000|2025-04-16 16:08:30|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744819730000|2025-04-16 16:08:50|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|0
1744819740000|2025-04-16 16:09:00|24.31|24.23|24.31|24.23|24.31|24.23|24.29|24.21|0
1744819750000|2025-04-16 16:09:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744819760000|2025-04-16 16:09:20|24.31|24.23|24.29|24.21|24.31|24.23|24.29|24.21|1
1744819840000|2025-04-16 16:10:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744819870000|2025-04-16 16:11:10|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|5
1744819880000|2025-04-16 16:11:20|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|0
1744819890000|2025-04-16 16:11:30|24.27|24.19|24.26|24.18|24.27|24.19|24.26|24.18|0
1744819910000|2025-04-16 16:11:50|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|4
1744819930000|2025-04-16 16:12:10|24.26|24.18|24.27|24.19|24.27|24.19|24.26|24.18|0
1744819940000|2025-04-16 16:12:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|3
1744819950000|2025-04-16 16:12:30|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744819960000|2025-04-16 16:12:40|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|0
1744819980000|2025-04-16 16:13:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744819990000|2025-04-16 16:13:10|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744820000000|2025-04-16 16:13:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744820020000|2025-04-16 16:13:40|24.31|24.23|24.31|24.23|24.31|24.23|24.31|24.23|0
1744820050000|2025-04-16 16:14:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|4
1744820110000|2025-04-16 16:15:10|24.31|24.23|24.31|24.23|24.32|24.24|24.31|24.23|0
1744820130000|2025-04-16 16:15:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|2
1744820180000|2025-04-16 16:16:20|24.31|24.23|24.32|24.24|24.32|24.24|24.29|24.21|0
1744820190000|2025-04-16 16:16:30|24.34|24.26|24.36|24.28|24.36|24.28|24.34|24.26|4
1744820200000|2025-04-16 16:16:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744820230000|2025-04-16 16:17:10|24.36|24.28|24.36|24.28|24.37|24.29|24.34|24.26|0
1744820240000|2025-04-16 16:17:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744820250000|2025-04-16 16:17:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744820260000|2025-04-16 16:17:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744820270000|2025-04-16 16:17:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744820280000|2025-04-16 16:18:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744820300000|2025-04-16 16:18:20|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744820310000|2025-04-16 16:18:30|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1744820330000|2025-04-16 16:18:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744820340000|2025-04-16 16:19:00|24.36|24.28|24.36|24.28|24.37|24.29|24.36|24.28|0
1744820350000|2025-04-16 16:19:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744820380000|2025-04-16 16:19:40|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744820400000|2025-04-16 16:20:00|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|2
1744820410000|2025-04-16 16:20:10|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744820420000|2025-04-16 16:20:20|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1744820430000|2025-04-16 16:20:30|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1744820460000|2025-04-16 16:21:00|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744820470000|2025-04-16 16:21:10|24.36|24.28|24.36|24.28|24.36|24.28|24.34|24.26|0
1744820490000|2025-04-16 16:21:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744820500000|2025-04-16 16:21:40|24.41|24.33|24.41|24.33|24.42|24.34|24.41|24.33|0
1744820510000|2025-04-16 16:21:50|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1744820520000|2025-04-16 16:22:00|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1744820540000|2025-04-16 16:22:20|24.42|24.34|24.41|24.33|24.42|24.34|24.41|24.33|0
1744820610000|2025-04-16 16:23:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744820630000|2025-04-16 16:23:50|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|0
1744820640000|2025-04-16 16:24:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|2
1744820650000|2025-04-16 16:24:10|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|0
1744820680000|2025-04-16 16:24:40|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744820700000|2025-04-16 16:25:00|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|78
1744820740000|2025-04-16 16:25:40|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|427
1744820780000|2025-04-16 16:26:20|24.36|24.28|24.34|24.26|24.36|24.28|24.34|24.26|0
1744820840000|2025-04-16 16:27:20|||||||||20
1744820850000|2025-04-16 16:27:30|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1744820880000|2025-04-16 16:28:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744820890000|2025-04-16 16:28:10|24.37|24.29|24.42|24.34|24.42|24.34|24.37|24.29|9
1744820910000|2025-04-16 16:28:30|||||||||10
1744820930000|2025-04-16 16:28:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|21
1744821010000|2025-04-16 16:30:10|||||||||9
1744821060000|2025-04-16 16:31:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|100
1744821070000|2025-04-16 16:31:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|26
1744821080000|2025-04-16 16:31:20|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|0
1744821090000|2025-04-16 16:31:30|24.41|24.33|24.39|24.31|24.41|24.33|24.39|24.31|0
1744821100000|2025-04-16 16:31:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744821140000|2025-04-16 16:32:20|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|12
1744821150000|2025-04-16 16:32:30|24.41|24.33|24.42|24.34|24.42|24.34|24.41|24.33|0
1744821160000|2025-04-16 16:32:40|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744821210000|2025-04-16 16:33:30|24.42|24.34|24.42|24.34|24.42|24.34|24.39|24.31|0
1744821240000|2025-04-16 16:34:00|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|0
1744821250000|2025-04-16 16:34:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744821260000|2025-04-16 16:34:20|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744821290000|2025-04-16 16:34:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744821330000|2025-04-16 16:35:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|4
1744821340000|2025-04-16 16:35:40|24.42|24.34|24.42|24.34|24.42|24.34|24.39|24.31|0
1744821350000|2025-04-16 16:35:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1744821360000|2025-04-16 16:36:00|24.47|24.39|24.47|24.39|24.47|24.39|24.46|24.38|0
1744821370000|2025-04-16 16:36:10|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|0
1744821390000|2025-04-16 16:36:30|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|0
1744821400000|2025-04-16 16:36:40|24.46|24.38|24.47|24.39|24.47|24.39|24.46|24.38|0
1744821410000|2025-04-16 16:36:50|24.44|24.36|24.44|24.36|24.46|24.38|24.44|24.36|1
1744821420000|2025-04-16 16:37:00|24.46|24.38|24.44|24.36|24.47|24.39|24.44|24.36|0
1744821430000|2025-04-16 16:37:10|24.47|24.39|24.47|24.39|24.47|24.39|24.46|24.38|0
1744821500000|2025-04-16 16:38:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|5
1744821550000|2025-04-16 16:39:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|43
1744821610000|2025-04-16 16:40:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|55
1744821630000|2025-04-16 16:40:30|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|0
1744821680000|2025-04-16 16:41:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|89
1744821700000|2025-04-16 16:41:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|371
1744821710000|2025-04-16 16:41:50|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744821720000|2025-04-16 16:42:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744821730000|2025-04-16 16:42:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|1
1744821750000|2025-04-16 16:42:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744821770000|2025-04-16 16:42:50|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744821780000|2025-04-16 16:43:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744821790000|2025-04-16 16:43:10|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744821800000|2025-04-16 16:43:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744821840000|2025-04-16 16:44:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744821850000|2025-04-16 16:44:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744821910000|2025-04-16 16:45:10|24.46|24.38|24.44|24.36|24.46|24.38|24.44|24.36|0
1744821920000|2025-04-16 16:45:20|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744821930000|2025-04-16 16:45:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744821940000|2025-04-16 16:45:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|4
1744821960000|2025-04-16 16:46:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744821970000|2025-04-16 16:46:10|24.52|24.44|24.52|24.44|24.52|24.44|24.51|24.43|0
1744821980000|2025-04-16 16:46:20|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|1
1744821990000|2025-04-16 16:46:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744822010000|2025-04-16 16:46:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|1
1744822110000|2025-04-16 16:48:30|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822200000|2025-04-16 16:50:00|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822210000|2025-04-16 16:50:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744822220000|2025-04-16 16:50:20|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1744822230000|2025-04-16 16:50:30|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1744822240000|2025-04-16 16:50:40|24.54|24.46|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822250000|2025-04-16 16:50:50|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744822260000|2025-04-16 16:51:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822270000|2025-04-16 16:51:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744822280000|2025-04-16 16:51:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822300000|2025-04-16 16:51:40|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822330000|2025-04-16 16:52:10|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744822420000|2025-04-16 16:53:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822460000|2025-04-16 16:54:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822500000|2025-04-16 16:55:00|||||||||21
1744822520000|2025-04-16 16:55:20|||||||||1
1744822530000|2025-04-16 16:55:30|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744822560000|2025-04-16 16:56:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744822580000|2025-04-16 16:56:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744822590000|2025-04-16 16:56:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822630000|2025-04-16 16:57:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822640000|2025-04-16 16:57:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822670000|2025-04-16 16:57:50|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822690000|2025-04-16 16:58:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744822700000|2025-04-16 16:58:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822740000|2025-04-16 16:59:00|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744822780000|2025-04-16 16:59:40|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822800000|2025-04-16 17:00:00|24.56|24.48|24.54|24.46|24.59|24.51|24.54|24.46|2
1744822810000|2025-04-16 17:00:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822820000|2025-04-16 17:00:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822830000|2025-04-16 17:00:30|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822840000|2025-04-16 17:00:40|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744822860000|2025-04-16 17:01:00|24.51|24.43|24.54|24.46|24.54|24.46|24.49|24.41|2
1744822870000|2025-04-16 17:01:10|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|11
1744822880000|2025-04-16 17:01:20|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|0
1744822910000|2025-04-16 17:01:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744822920000|2025-04-16 17:02:00|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744822930000|2025-04-16 17:02:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744822950000|2025-04-16 17:02:30|24.49|24.41|24.49|24.41|24.51|24.43|24.49|24.41|0
1744822960000|2025-04-16 17:02:40|24.51|24.43|24.51|24.43|24.51|24.43|24.49|24.41|0
1744822970000|2025-04-16 17:02:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744822990000|2025-04-16 17:03:10|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744823010000|2025-04-16 17:03:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744823040000|2025-04-16 17:04:00|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1744823090000|2025-04-16 17:04:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|3
1744823100000|2025-04-16 17:05:00|||||||||22
1744823130000|2025-04-16 17:05:30|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1744823160000|2025-04-16 17:06:00|24.46|24.38|24.46|24.38|24.46|24.38|24.46|24.38|0
1744823170000|2025-04-16 17:06:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744823240000|2025-04-16 17:07:20|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|0
1744823250000|2025-04-16 17:07:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|4
1744823280000|2025-04-16 17:08:00|24.46|24.38|24.49|24.41|24.49|24.41|24.46|24.38|0
1744823360000|2025-04-16 17:09:20|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|0
1744823400000|2025-04-16 17:10:00|||||||||2
1744823480000|2025-04-16 17:11:20|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|19
1744823490000|2025-04-16 17:11:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744823540000|2025-04-16 17:12:20|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744823550000|2025-04-16 17:12:30|24.56|24.48|24.54|24.46|24.56|24.48|24.54|24.46|0
1744823590000|2025-04-16 17:13:10|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|0
1744823620000|2025-04-16 17:13:40|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|15
1744823640000|2025-04-16 17:14:00|24.47|24.39|24.46|24.38|24.47|24.39|24.46|24.38|0
1744823670000|2025-04-16 17:14:30|24.44|24.36|24.46|24.38|24.46|24.38|24.44|24.36|0
1744823700000|2025-04-16 17:15:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|3
1744823730000|2025-04-16 17:15:30|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|51
1744823830000|2025-04-16 17:17:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744823900000|2025-04-16 17:18:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|3
1744823950000|2025-04-16 17:19:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|2
1744824000000|2025-04-16 17:20:00|||||||||1
1744824010000|2025-04-16 17:20:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744824020000|2025-04-16 17:20:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744824080000|2025-04-16 17:21:20|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1744824110000|2025-04-16 17:21:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744824120000|2025-04-16 17:22:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744824170000|2025-04-16 17:22:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744824180000|2025-04-16 17:23:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1744824210000|2025-04-16 17:23:30|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|4
1744824220000|2025-04-16 17:23:40|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1744824230000|2025-04-16 17:23:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|2
1744824270000|2025-04-16 17:24:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744824280000|2025-04-16 17:24:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744824300000|2025-04-16 17:25:00|||||||||2
1744824330000|2025-04-16 17:25:30|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|0
1744824370000|2025-04-16 17:26:10|||||||||1
1744824400000|2025-04-16 17:26:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744824410000|2025-04-16 17:26:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744824440000|2025-04-16 17:27:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744824460000|2025-04-16 17:27:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744824520000|2025-04-16 17:28:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744824530000|2025-04-16 17:28:50|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|1
1744824540000|2025-04-16 17:29:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|2
1744824550000|2025-04-16 17:29:10|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|52
1744824560000|2025-04-16 17:29:20|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1744824600000|2025-04-16 17:30:00|24.31|24.23|24.39|24.31|24.46|24.38|24.29|24.21|41
1744824610000|2025-04-16 17:30:10|24.37|24.29|24.49|24.41|24.49|24.41|24.34|24.26|0
1744824620000|2025-04-16 17:30:20|24.55|24.3|24.44|24.36|24.55|24.36|24.44|24.3|0
1744824660000|2025-04-16 17:31:00|24.47|24.39|24.59|24.51|24.59|24.51|24.47|24.39|0
1744824670000|2025-04-16 17:31:10|24.65|24.4|24.59|24.51|24.65|24.51|24.59|24.4|0
1744824680000|2025-04-16 17:31:20|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|11
1744824700000|2025-04-16 17:31:40|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1744824710000|2025-04-16 17:31:50|24.69|24.61|24.7|24.45|24.75|24.61|24.64|24.45|19
1744824720000|2025-04-16 17:32:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1744824730000|2025-04-16 17:32:10|24.7|24.45|24.65|24.4|24.7|24.51|24.59|24.4|0
1744824740000|2025-04-16 17:32:20|24.54|24.46|24.65|24.4|24.65|24.46|24.54|24.4|0
1744824750000|2025-04-16 17:32:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744824780000|2025-04-16 17:33:00|24.57|24.49|24.59|24.51|24.62|24.54|24.54|24.46|0
1744824790000|2025-04-16 17:33:10|24.61|24.53|24.64|24.56|24.64|24.56|24.59|24.51|3
1744824810000|2025-04-16 17:33:30|24.7|24.45|24.7|24.45|24.7|24.56|24.64|24.45|0
1744824820000|2025-04-16 17:33:40|24.59|24.51|24.61|24.53|24.64|24.56|24.59|24.51|0
1744824840000|2025-04-16 17:34:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|4
1744824870000|2025-04-16 17:34:30|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|0
1744824880000|2025-04-16 17:34:40|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|1
1744824890000|2025-04-16 17:34:50|||||||||7
1744824900000|2025-04-16 17:35:00|24.62|24.54|24.64|24.56|24.64|24.56|24.62|24.54|0
1744824920000|2025-04-16 17:35:20|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744824930000|2025-04-16 17:35:30|24.59|24.51|24.64|24.56|24.64|24.56|24.59|24.51|1
1744824940000|2025-04-16 17:35:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744824960000|2025-04-16 17:36:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|1
1744824970000|2025-04-16 17:36:10|24.62|24.54|24.62|24.54|24.62|24.54|24.61|24.53|0
1744824980000|2025-04-16 17:36:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|1
1744824990000|2025-04-16 17:36:30|24.62|24.54|24.62|24.54|24.62|24.54|24.62|24.54|0
1744825000000|2025-04-16 17:36:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|0
1744825020000|2025-04-16 17:37:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|3
1744825050000|2025-04-16 17:37:30|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744825080000|2025-04-16 17:38:00|||||||||1
1744825090000|2025-04-16 17:38:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|3
1744825100000|2025-04-16 17:38:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1744825110000|2025-04-16 17:38:30|24.57|24.49|24.61|24.53|24.61|24.53|24.57|24.49|0
1744825170000|2025-04-16 17:39:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744825180000|2025-04-16 17:39:40|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1744825190000|2025-04-16 17:39:50|||||||||16
1744825200000|2025-04-16 17:40:00|||||||||8
1744825210000|2025-04-16 17:40:10|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1744825220000|2025-04-16 17:40:20|24.67|24.59|24.69|24.61|24.69|24.61|24.67|24.59|5
1744825230000|2025-04-16 17:40:30|24.71|24.63|24.71|24.63|24.71|24.63|24.69|24.61|0
1744825250000|2025-04-16 17:40:50|24.72|24.64|24.74|24.66|24.74|24.66|24.71|24.63|3
1744825270000|2025-04-16 17:41:10|24.76|24.68|24.74|24.66|24.76|24.68|24.74|24.66|50
1744825290000|2025-04-16 17:41:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|0
1744825300000|2025-04-16 17:41:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|54
1744825310000|2025-04-16 17:41:50|||||||||3
1744825320000|2025-04-16 17:42:00|24.69|24.61|24.64|24.56|24.8|24.61|24.64|24.5|0
1744825330000|2025-04-16 17:42:10|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|0
1744825340000|2025-04-16 17:42:20|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|0
1744825360000|2025-04-16 17:42:40|24.59|24.51|24.59|24.51|24.7|24.51|24.59|24.45|0
1744825370000|2025-04-16 17:42:50|24.7|24.45|24.7|24.45|24.7|24.56|24.59|24.45|0
1744825390000|2025-04-16 17:43:10|24.64|24.56|24.64|24.56|24.7|24.56|24.64|24.45|0
1744825400000|2025-04-16 17:43:20|24.7|24.45|24.59|24.51|24.7|24.51|24.59|24.45|0
1744825410000|2025-04-16 17:43:30|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|0
1744825500000|2025-04-16 17:45:00|24.66|24.58|24.66|24.58|24.66|24.58|24.64|24.56|11
1744825510000|2025-04-16 17:45:10|24.69|24.61|24.71|24.63|24.71|24.63|24.69|24.61|0
1744825520000|2025-04-16 17:45:20|24.69|24.61|24.69|24.61|24.71|24.63|24.69|24.61|0
1744825530000|2025-04-16 17:45:30|24.71|24.63|24.69|24.61|24.71|24.63|24.69|24.61|9
1744825540000|2025-04-16 17:45:40|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|4
1744825550000|2025-04-16 17:45:50|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|2
1744825560000|2025-04-16 17:46:00|24.74|24.66|24.69|24.61|24.76|24.68|24.69|24.61|0
1744825570000|2025-04-16 17:46:10|24.71|24.63|24.76|24.68|24.76|24.68|24.71|24.63|4
1744825580000|2025-04-16 17:46:20|24.74|24.66|24.76|24.68|24.76|24.68|24.74|24.66|7
1744825590000|2025-04-16 17:46:30|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|26
1744825600000|2025-04-16 17:46:40|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|200
1744825630000|2025-04-16 17:47:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1744825640000|2025-04-16 17:47:20|24.86|24.78|24.86|24.78|24.86|24.78|24.84|24.76|0
1744825650000|2025-04-16 17:47:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1744825660000|2025-04-16 17:47:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744825680000|2025-04-16 17:48:00|24.93|24.85|24.89|24.81|24.94|24.86|24.89|24.81|1
1744825690000|2025-04-16 17:48:10|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|7
1744825700000|2025-04-16 17:48:20|24.91|24.83|24.91|24.83|24.94|24.86|24.91|24.83|0
1744825710000|2025-04-16 17:48:30|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|3
1744825720000|2025-04-16 17:48:40|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1744825730000|2025-04-16 17:48:50|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1744825750000|2025-04-16 17:49:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744825760000|2025-04-16 17:49:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1744825780000|2025-04-16 17:49:40|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|30
1744825790000|2025-04-16 17:49:50|24.91|24.83|24.89|24.81|24.94|24.86|24.89|24.81|0
1744825800000|2025-04-16 17:50:00|24.95|24.7|24.89|24.81|24.95|24.81|24.89|24.7|2
1744825820000|2025-04-16 17:50:20|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744825830000|2025-04-16 17:50:30|24.89|24.81|24.89|24.81|24.91|24.83|24.89|24.81|0
1744825840000|2025-04-16 17:50:40|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744825850000|2025-04-16 17:50:50|24.94|24.86|25|24.75|25|24.86|24.89|24.75|20
1744825860000|2025-04-16 17:51:00|24.89|24.81|24.94|24.86|25|24.86|24.89|24.75|0
1744825870000|2025-04-16 17:51:10|24.89|24.81|24.84|24.76|25|24.81|24.79|24.7|0
1744825880000|2025-04-16 17:51:20|24.95|24.7|24.89|24.81|24.95|24.81|24.89|24.7|0
1744825890000|2025-04-16 17:51:30|24.91|24.83|24.94|24.86|24.94|24.86|24.89|24.81|0
1744825910000|2025-04-16 17:51:50|24.91|24.83|24.95|24.7|24.95|24.86|24.89|24.7|0
1744825920000|2025-04-16 17:52:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744825940000|2025-04-16 17:52:20|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1744825950000|2025-04-16 17:52:30|24.9|24.65|24.84|24.76|24.9|24.76|24.84|24.65|0
1744825970000|2025-04-16 17:52:50|24.9|24.65|24.9|24.65|24.9|24.76|24.81|24.65|0
1744825980000|2025-04-16 17:53:00|24.84|24.76|24.79|24.71|24.92|24.76|24.79|24.65|0
1744826000000|2025-04-16 17:53:20|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744826010000|2025-04-16 17:53:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|1
1744826020000|2025-04-16 17:53:40|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744826030000|2025-04-16 17:53:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744826050000|2025-04-16 17:54:10|24.86|24.78|24.91|24.83|24.91|24.83|24.86|24.78|0
1744826060000|2025-04-16 17:54:20|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1744826070000|2025-04-16 17:54:30|24.89|24.81|24.91|24.83|24.91|24.83|24.89|24.81|0
1744826080000|2025-04-16 17:54:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|1
1744826100000|2025-04-16 17:55:00|24.91|24.83|24.91|24.83|25|24.83|24.89|24.75|2
1744826110000|2025-04-16 17:55:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1744826120000|2025-04-16 17:55:20|||||||||7
1744826130000|2025-04-16 17:55:30|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1744826140000|2025-04-16 17:55:40|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1744826170000|2025-04-16 17:56:10|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|81
1744826180000|2025-04-16 17:56:20|24.96|24.88|24.96|24.88|24.96|24.88|24.94|24.86|0
1744826210000|2025-04-16 17:56:50|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|69
1744826220000|2025-04-16 17:57:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1744826230000|2025-04-16 17:57:10|25.04|24.96|25.14|24.89|25.14|24.96|25.04|24.85|85
1744826240000|2025-04-16 17:57:20|25.08|25|25.14|24.89|25.14|25|25.08|24.89|0
1744826250000|2025-04-16 17:57:30|25.04|24.96|25.04|24.96|25.13|25.05|25.04|24.96|80
1744826260000|2025-04-16 17:57:40|25.06|24.98|25.06|24.98|25.08|25|25.04|24.96|0
1744826270000|2025-04-16 17:57:50|25.08|25|25.13|25.05|25.14|25.05|25.08|24.89|0
1744826280000|2025-04-16 17:58:00|25.11|25.03|25.11|25.03|25.11|25.03|25.08|25|0
1744826290000|2025-04-16 17:58:10|25.13|25.05|25.13|25.05|25.13|25.05|25.11|25.03|20
1744826310000|2025-04-16 17:58:30|25.11|25.03|25.09|25.01|25.13|25.05|25.08|25|0
1744826320000|2025-04-16 17:58:40|25.08|25|25.04|24.96|25.08|25|25.04|24.96|0
1744826330000|2025-04-16 17:58:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|95
1744826340000|2025-04-16 17:59:00|24.99|24.91|25.06|24.98|25.09|25.01|24.99|24.91|12
1744826350000|2025-04-16 17:59:10|25.04|24.96|25.09|25.01|25.09|25.01|25.04|24.96|0
1744826380000|2025-04-16 17:59:40|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|11
1744826400000|2025-04-16 18:00:00|25.06|24.98|24.94|24.86|25.06|24.98|24.86|24.78|6
1744826410000|2025-04-16 18:00:10|24.96|24.88|24.94|24.86|25.01|24.93|24.91|24.83|12
1744826420000|2025-04-16 18:00:20|24.99|24.91|24.99|24.91|25.01|24.93|24.94|24.86|0
1744826430000|2025-04-16 18:00:30|25.01|24.93|24.96|24.88|25.01|24.93|24.96|24.88|0
1744826440000|2025-04-16 18:00:40|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|0
1744826450000|2025-04-16 18:00:50|24.96|24.88|24.96|24.88|24.99|24.91|24.96|24.88|10
1744826460000|2025-04-16 18:01:00|24.94|24.86|25.01|24.93|25.04|24.96|24.94|24.86|16
1744826470000|2025-04-16 18:01:10|25.03|24.95|25.04|24.96|25.06|24.98|25.01|24.93|12
1744826480000|2025-04-16 18:01:20|25.01|24.93|25.01|24.93|25.04|24.96|24.99|24.91|0
1744826490000|2025-04-16 18:01:30|24.99|24.91|25.04|24.96|25.06|24.98|24.99|24.91|0
1744826500000|2025-04-16 18:01:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744826520000|2025-04-16 18:02:00|25.09|25.01|25.09|25.01|25.15|25.03|25.09|24.9|1
1744826530000|2025-04-16 18:02:10|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1744826540000|2025-04-16 18:02:20|25.11|25.03|25.13|25.05|25.13|25.05|25.11|25.03|2
1744826550000|2025-04-16 18:02:30|25.11|25.03|25.09|25.01|25.13|25.05|25.09|25.01|0
1744826570000|2025-04-16 18:02:50|25.08|25|25.09|25.01|25.15|25.01|25.01|24.9|45
1744826580000|2025-04-16 18:03:00|25.15|24.9|24.99|24.91|25.15|24.96|24.99|24.85|0
1744826590000|2025-04-16 18:03:10|25.04|24.96|25.04|24.96|25.04|24.96|25.01|24.93|0
1744826600000|2025-04-16 18:03:20|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1744826610000|2025-04-16 18:03:30|25.01|24.93|25.04|24.96|25.15|24.96|25.01|24.9|0
1744826620000|2025-04-16 18:03:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1744826640000|2025-04-16 18:04:00|24.99|24.91|24.99|24.91|24.99|24.91|24.94|24.86|1
1744826660000|2025-04-16 18:04:20|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|20
1744826670000|2025-04-16 18:04:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744826680000|2025-04-16 18:04:40|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1744826690000|2025-04-16 18:04:50|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1744826700000|2025-04-16 18:05:00|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1744826710000|2025-04-16 18:05:10|24.99|24.91|24.99|24.91|24.99|24.91|24.96|24.88|0
1744826720000|2025-04-16 18:05:20|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1744826730000|2025-04-16 18:05:30|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1744826740000|2025-04-16 18:05:40|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1744826750000|2025-04-16 18:05:50|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|1
1744826760000|2025-04-16 18:06:00|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1744826770000|2025-04-16 18:06:10|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1744826780000|2025-04-16 18:06:20|24.91|24.83|24.91|24.83|24.91|24.83|24.89|24.81|0
1744826800000|2025-04-16 18:06:40|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1744826830000|2025-04-16 18:07:10|24.91|24.83|24.94|24.86|24.94|24.86|24.89|24.81|5
1744826840000|2025-04-16 18:07:20|24.91|24.83|24.89|24.81|24.94|24.86|24.89|24.81|0
1744826850000|2025-04-16 18:07:30|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1744826860000|2025-04-16 18:07:40|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|0
1744826900000|2025-04-16 18:08:20|25.05|24.8|24.94|24.86|25.05|24.86|24.94|24.8|0
1744826910000|2025-04-16 18:08:30|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1744826920000|2025-04-16 18:08:40|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1744826930000|2025-04-16 18:08:50|25.05|24.8|25.05|24.8|25.05|24.8|25.05|24.8|0
1744826940000|2025-04-16 18:09:00|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|0
1744826950000|2025-04-16 18:09:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1744826970000|2025-04-16 18:09:30|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1744826980000|2025-04-16 18:09:40|24.91|24.83|24.89|24.81|25|24.83|24.89|24.75|0
1744827000000|2025-04-16 18:10:00|24.86|24.78|24.86|24.78|24.86|24.78|24.84|24.76|2
1744827020000|2025-04-16 18:10:20|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|0
1744827030000|2025-04-16 18:10:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744827050000|2025-04-16 18:10:50|24.81|24.73|24.84|24.76|24.84|24.76|24.81|24.73|30
1744827060000|2025-04-16 18:11:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744827070000|2025-04-16 18:11:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744827110000|2025-04-16 18:11:50|24.89|24.81|24.95|24.7|24.95|24.81|24.89|24.7|0
1744827120000|2025-04-16 18:12:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744827160000|2025-04-16 18:12:40|24.95|24.7|24.89|24.81|24.95|24.81|24.89|24.7|0
1744827170000|2025-04-16 18:12:50|24.95|24.7|24.95|24.7|24.95|24.76|24.84|24.7|0
1744827180000|2025-04-16 18:13:00|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|0
1744827200000|2025-04-16 18:13:20|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|7
1744827240000|2025-04-16 18:14:00|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|2
1744827250000|2025-04-16 18:14:10|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1744827260000|2025-04-16 18:14:20|24.86|24.78|24.89|24.81|24.89|24.81|24.86|24.78|0
1744827280000|2025-04-16 18:14:40|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744827290000|2025-04-16 18:14:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744827300000|2025-04-16 18:15:00|24.81|24.73|24.81|24.73|24.9|24.76|24.79|24.65|2
1744827320000|2025-04-16 18:15:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1744827330000|2025-04-16 18:15:30|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744827340000|2025-04-16 18:15:40|24.86|24.78|24.89|24.81|24.89|24.81|24.84|24.76|0
1744827370000|2025-04-16 18:16:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744827380000|2025-04-16 18:16:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|1
1744827420000|2025-04-16 18:17:00|24.96|24.88|24.99|24.91|25.05|24.91|24.96|24.8|0
1744827430000|2025-04-16 18:17:10|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1744827440000|2025-04-16 18:17:20|24.99|24.91|24.99|24.91|25.1|24.91|24.99|24.85|0
1744827450000|2025-04-16 18:17:30|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|0
1744827460000|2025-04-16 18:17:40|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1744827480000|2025-04-16 18:18:00|24.99|24.91|24.96|24.88|24.99|24.91|24.96|24.88|0
1744827490000|2025-04-16 18:18:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1744827500000|2025-04-16 18:18:20|25.01|24.93|25.04|24.96|25.1|24.96|25.01|24.85|0
1744827540000|2025-04-16 18:19:00|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1744827550000|2025-04-16 18:19:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744827580000|2025-04-16 18:19:40|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1744827610000|2025-04-16 18:20:10|25.01|24.93|25.01|24.93|25.01|24.93|24.99|24.91|0
1744827620000|2025-04-16 18:20:20|24.99|24.91|25.04|24.96|25.04|24.96|24.99|24.91|1
1744827660000|2025-04-16 18:21:00|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1744827680000|2025-04-16 18:21:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1744827700000|2025-04-16 18:21:40|24.91|24.83|24.89|24.81|24.91|24.83|24.89|24.81|0
1744827710000|2025-04-16 18:21:50|24.91|24.83|24.89|24.81|25|24.86|24.89|24.75|0
1744827720000|2025-04-16 18:22:00|25|24.75|24.94|24.86|25|24.86|24.94|24.75|0
1744827730000|2025-04-16 18:22:10|25|24.75|24.99|24.91|25.05|24.91|24.89|24.75|0
1744827750000|2025-04-16 18:22:30|24.98|24.9|24.89|24.81|25|24.9|24.89|24.75|0
1744827770000|2025-04-16 18:22:50|24.95|24.7|24.86|24.78|24.95|24.78|24.86|24.7|0
1744827780000|2025-04-16 18:23:00|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|3
1744827800000|2025-04-16 18:23:20|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1744827810000|2025-04-16 18:23:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744827830000|2025-04-16 18:23:50|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|0
1744827840000|2025-04-16 18:24:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|1
1744827850000|2025-04-16 18:24:10|24.84|24.76|24.79|24.71|24.84|24.76|24.79|24.71|0
1744827880000|2025-04-16 18:24:40|||||||||1
1744827890000|2025-04-16 18:24:50|||||||||1
1744827900000|2025-04-16 18:25:00|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744827910000|2025-04-16 18:25:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|5
1744827920000|2025-04-16 18:25:20|24.86|24.78|24.84|24.76|24.86|24.78|24.84|24.76|0
1744827930000|2025-04-16 18:25:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744828000000|2025-04-16 18:26:40|24.79|24.71|24.76|24.68|24.79|24.71|24.76|24.68|44
1744828010000|2025-04-16 18:26:50|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1744828040000|2025-04-16 18:27:20|24.71|24.63|24.72|24.64|24.72|24.64|24.71|24.63|0
1744828060000|2025-04-16 18:27:40|24.74|24.66|24.79|24.71|24.79|24.71|24.74|24.66|0
1744828080000|2025-04-16 18:28:00|24.77|24.69|24.74|24.66|24.77|24.69|24.74|24.66|0
1744828090000|2025-04-16 18:28:10|24.76|24.68|24.79|24.71|24.79|24.71|24.76|24.68|2
1744828110000|2025-04-16 18:28:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744828120000|2025-04-16 18:28:40|24.79|24.71|24.84|24.76|24.84|24.76|24.79|24.71|3
1744828130000|2025-04-16 18:28:50|24.82|24.74|24.84|24.76|24.84|24.76|24.82|24.74|1
1744828140000|2025-04-16 18:29:00|24.86|24.78|24.86|24.78|24.86|24.78|24.86|24.78|0
1744828150000|2025-04-16 18:29:10|24.84|24.76|24.81|24.73|24.84|24.76|24.81|24.73|0
1744828160000|2025-04-16 18:29:20|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1744828170000|2025-04-16 18:29:30|24.81|24.73|24.81|24.73|24.81|24.73|24.81|24.73|0
1744828180000|2025-04-16 18:29:40|24.84|24.76|24.86|24.78|24.86|24.78|24.84|24.76|1
1744828220000|2025-04-16 18:30:20|24.89|24.81|24.89|24.81|24.89|24.81|24.89|24.81|3
1744828250000|2025-04-16 18:30:50|24.91|24.83|24.94|24.86|24.94|24.86|24.91|24.83|3
1744828270000|2025-04-16 18:31:10|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744828280000|2025-04-16 18:31:20|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|2
1744828290000|2025-04-16 18:31:30|24.91|24.83|24.91|24.83|24.91|24.83|24.91|24.83|0
1744828300000|2025-04-16 18:31:40|24.94|24.86|24.96|24.88|24.96|24.88|24.94|24.86|1
1744828310000|2025-04-16 18:31:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|1
1744828330000|2025-04-16 18:32:10|24.96|24.88|24.99|24.91|24.99|24.91|24.96|24.88|0
1744828360000|2025-04-16 18:32:40|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1744828400000|2025-04-16 18:33:20|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1744828410000|2025-04-16 18:33:30|24.96|24.88|24.96|24.88|24.96|24.88|24.96|24.88|0
1744828440000|2025-04-16 18:34:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1744828450000|2025-04-16 18:34:10|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|1
1744828460000|2025-04-16 18:34:20|25|24.75|25|24.75|25|24.86|24.94|24.75|0
1744828470000|2025-04-16 18:34:30|24.94|24.86|24.99|24.91|24.99|24.91|24.94|24.86|0
1744828480000|2025-04-16 18:34:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1744828490000|2025-04-16 18:34:50|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|1
1744828500000|2025-04-16 18:35:00|25.04|24.96|25.04|24.96|25.04|24.96|25.01|24.93|5
1744828520000|2025-04-16 18:35:20|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744828540000|2025-04-16 18:35:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744828560000|2025-04-16 18:36:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744828570000|2025-04-16 18:36:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744828580000|2025-04-16 18:36:20|25.01|24.93|25.01|24.93|25.01|24.93|24.99|24.91|0
1744828590000|2025-04-16 18:36:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1744828600000|2025-04-16 18:36:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1744828610000|2025-04-16 18:36:50|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1744828620000|2025-04-16 18:37:00|25.04|24.96|25.04|24.96|25.06|24.98|25.04|24.96|0
1744828630000|2025-04-16 18:37:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744828640000|2025-04-16 18:37:20|25.08|25|25.11|25.03|25.11|25.03|25.08|25|3
1744828670000|2025-04-16 18:37:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|3
1744828680000|2025-04-16 18:38:00|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|45
1744828690000|2025-04-16 18:38:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744828730000|2025-04-16 18:38:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1744828740000|2025-04-16 18:39:00|25.16|25.08|25.13|25.05|25.16|25.08|25.13|25.05|0
1744828760000|2025-04-16 18:39:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744828790000|2025-04-16 18:39:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744828800000|2025-04-16 18:40:00|25.16|25.08|25.16|25.08|25.16|25.08|25.13|25.05|2
1744828820000|2025-04-16 18:40:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744828830000|2025-04-16 18:40:30|25.16|25.08|25.14|25.06|25.16|25.08|25.13|25.05|0
1744828840000|2025-04-16 18:40:40|25.13|25.05|25.16|25.08|25.16|25.08|25.13|25.05|0
1744828860000|2025-04-16 18:41:00|25.18|25.1|25.23|25.15|25.23|25.15|25.18|25.1|10
1744828870000|2025-04-16 18:41:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744828880000|2025-04-16 18:41:20|25.19|25.11|25.21|25.13|25.21|25.13|25.18|25.1|0
1744828890000|2025-04-16 18:41:30|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1744828900000|2025-04-16 18:41:40|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|23
1744828910000|2025-04-16 18:41:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1744828920000|2025-04-16 18:42:00|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|0
1744828940000|2025-04-16 18:42:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|3
1744828970000|2025-04-16 18:42:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744828980000|2025-04-16 18:43:00|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|0
1744829000000|2025-04-16 18:43:20|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|1
1744829010000|2025-04-16 18:43:30|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|2
1744829020000|2025-04-16 18:43:40|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|0
1744829030000|2025-04-16 18:43:50|25.21|25.13|25.19|25.11|25.21|25.13|25.18|25.1|0
1744829040000|2025-04-16 18:44:00|25.18|25.1|25.18|25.1|25.19|25.11|25.18|25.1|0
1744829050000|2025-04-16 18:44:10|25.19|25.11|25.19|25.11|25.19|25.11|25.18|25.1|0
1744829060000|2025-04-16 18:44:20|25.18|25.1|25.21|25.13|25.21|25.13|25.18|25.1|0
1744829070000|2025-04-16 18:44:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744829080000|2025-04-16 18:44:40|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744829100000|2025-04-16 18:45:00|25.19|25.11|25.14|25.06|25.19|25.11|25.14|25.06|0
1744829110000|2025-04-16 18:45:10|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|0
1744829120000|2025-04-16 18:45:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829130000|2025-04-16 18:45:30|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|0
1744829140000|2025-04-16 18:45:40|25.16|25.08|25.19|25.11|25.19|25.11|25.16|25.08|0
1744829150000|2025-04-16 18:45:50|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1744829160000|2025-04-16 18:46:00|25.18|25.1|25.16|25.08|25.18|25.1|25.16|25.08|0
1744829180000|2025-04-16 18:46:20|25.14|25.06|25.11|25.03|25.14|25.06|25.11|25.03|0
1744829190000|2025-04-16 18:46:30|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|13
1744829200000|2025-04-16 18:46:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1744829210000|2025-04-16 18:46:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829220000|2025-04-16 18:47:00|25.13|25.05|25.06|24.98|25.13|25.05|25.06|24.98|1
1744829230000|2025-04-16 18:47:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1744829260000|2025-04-16 18:47:40|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|1
1744829270000|2025-04-16 18:47:50|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829280000|2025-04-16 18:48:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744829320000|2025-04-16 18:48:40|25.14|25.06|25.14|25.06|25.14|25.06|25.13|25.05|0
1744829340000|2025-04-16 18:49:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829350000|2025-04-16 18:49:10|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1744829370000|2025-04-16 18:49:30|25.16|25.08|25.14|25.06|25.16|25.08|25.14|25.06|0
1744829390000|2025-04-16 18:49:50|25.13|25.05|25.13|25.05|25.14|25.06|25.13|25.05|0
1744829400000|2025-04-16 18:50:00|25.14|25.06|25.14|25.06|25.14|25.06|25.13|25.05|2
1744829410000|2025-04-16 18:50:10|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829430000|2025-04-16 18:50:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1744829440000|2025-04-16 18:50:40|25.14|25.06|25.18|25.1|25.18|25.1|25.14|25.06|2
1744829460000|2025-04-16 18:51:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829480000|2025-04-16 18:51:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829500000|2025-04-16 18:51:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829520000|2025-04-16 18:52:00|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|0
1744829530000|2025-04-16 18:52:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829540000|2025-04-16 18:52:20|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1744829550000|2025-04-16 18:52:30|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1744829600000|2025-04-16 18:53:20|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1744829610000|2025-04-16 18:53:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829620000|2025-04-16 18:53:40|25.16|25.08|25.18|25.1|25.18|25.1|25.16|25.08|0
1744829670000|2025-04-16 18:54:30|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829690000|2025-04-16 18:54:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744829700000|2025-04-16 18:55:00|||||||||2
1744829710000|2025-04-16 18:55:10|25.16|25.08|25.14|25.06|25.16|25.08|25.13|25.05|0
1744829730000|2025-04-16 18:55:30|25.13|25.05|25.11|25.03|25.14|25.06|25.11|25.03|0
1744829790000|2025-04-16 18:56:30|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1744829810000|2025-04-16 18:56:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1744829830000|2025-04-16 18:57:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|2
1744829860000|2025-04-16 18:57:40|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744829870000|2025-04-16 18:57:50|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|1
1744829880000|2025-04-16 18:58:00|25.11|25.03|25.09|25.01|25.11|25.03|25.09|25.01|0
1744829900000|2025-04-16 18:58:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1744829920000|2025-04-16 18:58:40|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829940000|2025-04-16 18:59:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744829950000|2025-04-16 18:59:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744829980000|2025-04-16 18:59:40|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744830000000|2025-04-16 19:00:00|25.14|25.06|25.14|25.06|25.16|25.08|25.14|25.06|0
1744830040000|2025-04-16 19:00:40|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1744830060000|2025-04-16 19:01:00|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744830070000|2025-04-16 19:01:10|25.13|25.05|25.11|25.03|25.14|25.06|25.11|25.03|0
1744830080000|2025-04-16 19:01:20|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744830100000|2025-04-16 19:01:40|25.11|25.03|25.14|25.06|25.14|25.06|25.11|25.03|0
1744830110000|2025-04-16 19:01:50|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1744830120000|2025-04-16 19:02:00|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|0
1744830130000|2025-04-16 19:02:10|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|1
1744830140000|2025-04-16 19:02:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744830160000|2025-04-16 19:02:40|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1744830180000|2025-04-16 19:03:00|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744830210000|2025-04-16 19:03:30|25.21|25.13|25.23|25.15|25.23|25.15|25.21|25.13|4
1744830220000|2025-04-16 19:03:40|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|1
1744830250000|2025-04-16 19:04:10|25.26|25.18|25.26|25.18|25.26|25.18|25.23|25.15|32
1744830260000|2025-04-16 19:04:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1744830270000|2025-04-16 19:04:30|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744830280000|2025-04-16 19:04:40|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|75
1744830310000|2025-04-16 19:05:10|25.26|25.18|25.28|25.2|25.28|25.2|25.24|25.16|22
1744830320000|2025-04-16 19:05:20|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1744830330000|2025-04-16 19:05:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744830350000|2025-04-16 19:05:50|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|0
1744830360000|2025-04-16 19:06:00|25.26|25.18|25.28|25.2|25.28|25.2|25.26|25.18|2
1744830430000|2025-04-16 19:07:10|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744830440000|2025-04-16 19:07:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1744830450000|2025-04-16 19:07:30|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744830480000|2025-04-16 19:08:00|25.33|25.25|25.33|25.25|25.36|25.28|25.33|25.25|82
1744830490000|2025-04-16 19:08:10|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|9
1744830530000|2025-04-16 19:08:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744830540000|2025-04-16 19:09:00|25.33|25.25|25.31|25.23|25.36|25.28|25.31|25.23|25
1744830570000|2025-04-16 19:09:30|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|21
1744830580000|2025-04-16 19:09:40|||||||||9
1744830590000|2025-04-16 19:09:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744830600000|2025-04-16 19:10:00|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1744830610000|2025-04-16 19:10:10|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|16
1744830620000|2025-04-16 19:10:20|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1744830630000|2025-04-16 19:10:30|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1744830640000|2025-04-16 19:10:40|25.38|25.3|25.41|25.33|25.41|25.33|25.38|25.3|9
1744830650000|2025-04-16 19:10:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|52
1744830680000|2025-04-16 19:11:20|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|11
1744830690000|2025-04-16 19:11:30|||||||||9
1744830710000|2025-04-16 19:11:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|9
1744830720000|2025-04-16 19:12:00|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|2
1744830740000|2025-04-16 19:12:20|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|0
1744830750000|2025-04-16 19:12:30|25.36|25.28|25.33|25.25|25.38|25.3|25.33|25.25|0
1744830760000|2025-04-16 19:12:40|25.31|25.23|25.28|25.2|25.31|25.23|25.28|25.2|0
1744830790000|2025-04-16 19:13:10|25.26|25.18|25.31|25.23|25.31|25.23|25.26|25.18|0
1744830800000|2025-04-16 19:13:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|2
1744830810000|2025-04-16 19:13:30|25.26|25.18|25.26|25.18|25.26|25.18|25.26|25.18|0
1744830820000|2025-04-16 19:13:40|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|1
1744830830000|2025-04-16 19:13:50|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744830840000|2025-04-16 19:14:00|25.18|25.1|25.19|25.11|25.19|25.11|25.16|25.08|0
1744830850000|2025-04-16 19:14:10|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1744830860000|2025-04-16 19:14:20|25.16|25.08|25.16|25.08|25.16|25.08|25.16|25.08|0
1744830870000|2025-04-16 19:14:30|25.18|25.1|25.19|25.11|25.19|25.11|25.18|25.1|0
1744830880000|2025-04-16 19:14:40|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|2
1744830890000|2025-04-16 19:14:50|25.24|25.16|25.24|25.16|25.26|25.18|25.24|25.16|0
1744830900000|2025-04-16 19:15:00|25.26|25.18|25.23|25.15|25.26|25.18|25.23|25.15|0
1744830910000|2025-04-16 19:15:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1744830920000|2025-04-16 19:15:20|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1744830930000|2025-04-16 19:15:30|25.23|25.15|25.21|25.13|25.24|25.16|25.21|25.13|0
1744830940000|2025-04-16 19:15:40|25.24|25.16|25.21|25.13|25.24|25.16|25.21|25.13|0
1744830950000|2025-04-16 19:15:50|25.19|25.11|25.16|25.08|25.19|25.11|25.16|25.08|4
1744830960000|2025-04-16 19:16:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|5
1744830980000|2025-04-16 19:16:20|25.21|25.13|25.24|25.16|25.24|25.16|25.21|25.13|0
1744831020000|2025-04-16 19:17:00|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1744831030000|2025-04-16 19:17:10|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1744831040000|2025-04-16 19:17:20|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1744831050000|2025-04-16 19:17:30|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|4
1744831060000|2025-04-16 19:17:40|25.26|25.18|25.26|25.18|25.26|25.18|25.24|25.16|0
1744831070000|2025-04-16 19:17:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|3
1744831090000|2025-04-16 19:18:10|25.33|25.25|25.36|25.28|25.36|25.28|25.33|25.25|2
1744831110000|2025-04-16 19:18:30|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1744831130000|2025-04-16 19:18:50|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|8
1744831150000|2025-04-16 19:19:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|2
1744831160000|2025-04-16 19:19:20|25.36|25.28|25.38|25.3|25.38|25.3|25.36|25.28|4
1744831180000|2025-04-16 19:19:40|25.41|25.33|25.43|25.35|25.46|25.38|25.41|25.33|11
1744831190000|2025-04-16 19:19:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744831210000|2025-04-16 19:20:10|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|47
1744831220000|2025-04-16 19:20:20|25.48|25.4|25.48|25.4|25.51|25.43|25.48|25.4|0
1744831230000|2025-04-16 19:20:30|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744831240000|2025-04-16 19:20:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|16
1744831260000|2025-04-16 19:21:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|6
1744831270000|2025-04-16 19:21:10|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|12
1744831290000|2025-04-16 19:21:30|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744831300000|2025-04-16 19:21:40|25.44|25.36|25.44|25.36|25.44|25.36|25.44|25.36|0
1744831310000|2025-04-16 19:21:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1744831320000|2025-04-16 19:22:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744831330000|2025-04-16 19:22:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|2
1744831340000|2025-04-16 19:22:20|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|2
1744831370000|2025-04-16 19:22:50|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744831380000|2025-04-16 19:23:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1744831400000|2025-04-16 19:23:20|25.41|25.33|25.41|25.33|25.41|25.33|25.41|25.33|0
1744831410000|2025-04-16 19:23:30|||||||||2
1744831430000|2025-04-16 19:23:50|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|3
1744831440000|2025-04-16 19:24:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744831450000|2025-04-16 19:24:10|||||||||27
1744831460000|2025-04-16 19:24:20|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744831480000|2025-04-16 19:24:40|25.51|25.43|25.48|25.4|25.51|25.43|25.48|25.4|1
1744831500000|2025-04-16 19:25:00|||||||||2
1744831510000|2025-04-16 19:25:10|25.51|25.43|25.48|25.4|25.51|25.43|25.48|25.4|0
1744831520000|2025-04-16 19:25:20|25.51|25.43|25.51|25.43|25.51|25.43|25.48|25.4|0
1744831530000|2025-04-16 19:25:30|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|10
1744831540000|2025-04-16 19:25:40|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|4
1744831550000|2025-04-16 19:25:50|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|0
1744831560000|2025-04-16 19:26:00|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|0
1744831570000|2025-04-16 19:26:10|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|8
1744831600000|2025-04-16 19:26:40|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1744831620000|2025-04-16 19:27:00|25.61|25.53|25.58|25.5|25.61|25.53|25.58|25.5|10
1744831630000|2025-04-16 19:27:10|25.61|25.53|25.61|25.53|25.61|25.53|25.58|25.5|0
1744831640000|2025-04-16 19:27:20|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|0
1744831650000|2025-04-16 19:27:30|25.56|25.48|25.53|25.45|25.56|25.48|25.51|25.43|2
1744831700000|2025-04-16 19:28:20|25.51|25.43|25.48|25.4|25.51|25.43|25.48|25.4|0
1744831710000|2025-04-16 19:28:30|25.49|25.41|25.53|25.45|25.59|25.45|25.49|25.34|0
1744831740000|2025-04-16 19:29:00|25.56|25.48|25.53|25.45|25.56|25.48|25.53|25.45|1
1744831760000|2025-04-16 19:29:20|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|0
1744831800000|2025-04-16 19:30:00|25.51|25.43|25.46|25.38|25.51|25.43|25.46|25.38|48
1744831810000|2025-04-16 19:30:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|11
1744831820000|2025-04-16 19:30:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744831830000|2025-04-16 19:30:30|25.44|25.36|25.41|25.33|25.44|25.36|25.41|25.33|8
1744831840000|2025-04-16 19:30:40|25.38|25.3|25.38|25.3|25.39|25.31|25.38|25.3|0
1744831850000|2025-04-16 19:30:50|25.39|25.31|25.39|25.31|25.39|25.31|25.38|25.3|0
1744831860000|2025-04-16 19:31:00|25.41|25.33|25.41|25.33|25.41|25.33|25.39|25.31|0
1744831870000|2025-04-16 19:31:10|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|8
1744831880000|2025-04-16 19:31:20|25.43|25.35|25.46|25.38|25.46|25.38|25.41|25.33|56
1744831900000|2025-04-16 19:31:40|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744831910000|2025-04-16 19:31:50|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|10
1744831920000|2025-04-16 19:32:00|25.48|25.4|25.48|25.4|25.48|25.4|25.46|25.38|2
1744831960000|2025-04-16 19:32:40|25.46|25.38|25.46|25.38|25.48|25.4|25.46|25.38|0
1744831980000|2025-04-16 19:33:00|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1744831990000|2025-04-16 19:33:10|25.41|25.33|25.41|25.33|25.43|25.35|25.41|25.33|0
1744832010000|2025-04-16 19:33:30|25.43|25.35|25.48|25.4|25.48|25.4|25.43|25.35|0
1744832020000|2025-04-16 19:33:40|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1744832030000|2025-04-16 19:33:50|25.5|25.42|25.48|25.4|25.5|25.42|25.48|25.4|36
1744832050000|2025-04-16 19:34:10|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|2
1744832060000|2025-04-16 19:34:20|25.53|25.45|25.51|25.43|25.53|25.45|25.51|25.43|0
1744832070000|2025-04-16 19:34:30|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744832100000|2025-04-16 19:35:00|25.51|25.43|25.51|25.43|25.51|25.43|25.48|25.4|0
1744832110000|2025-04-16 19:35:10|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744832120000|2025-04-16 19:35:20|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|1
1744832160000|2025-04-16 19:36:00|25.41|25.33|25.43|25.35|25.43|25.35|25.41|25.33|0
1744832180000|2025-04-16 19:36:20|25.46|25.38|25.48|25.4|25.48|25.4|25.46|25.38|0
1744832200000|2025-04-16 19:36:40|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744832210000|2025-04-16 19:36:50|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|0
1744832230000|2025-04-16 19:37:10|25.53|25.45|25.53|25.45|25.55|25.47|25.53|25.45|4
1744832260000|2025-04-16 19:37:40|25.51|25.43|25.51|25.43|25.51|25.43|25.51|25.43|1
1744832270000|2025-04-16 19:37:50|25.48|25.4|25.48|25.4|25.48|25.4|25.48|25.4|0
1744832280000|2025-04-16 19:38:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744832290000|2025-04-16 19:38:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|0
1744832300000|2025-04-16 19:38:20|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|0
1744832330000|2025-04-16 19:38:50|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|0
1744832340000|2025-04-16 19:39:00|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|0
1744832350000|2025-04-16 19:39:10|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|2
1744832360000|2025-04-16 19:39:20|25.46|25.38|25.43|25.35|25.46|25.38|25.43|25.35|0
1744832370000|2025-04-16 19:39:30|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|2
1744832380000|2025-04-16 19:39:40|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|40
1744832390000|2025-04-16 19:39:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744832400000|2025-04-16 19:40:00|25.36|25.28|25.33|25.25|25.36|25.28|25.33|25.25|3
1744832410000|2025-04-16 19:40:10|25.34|25.26|25.36|25.28|25.36|25.28|25.34|25.26|0
1744832420000|2025-04-16 19:40:20|25.38|25.3|25.43|25.35|25.43|25.35|25.38|25.3|3
1744832440000|2025-04-16 19:40:40|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|0
1744832450000|2025-04-16 19:40:50|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1744832460000|2025-04-16 19:41:00|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744832480000|2025-04-16 19:41:20|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1744832500000|2025-04-16 19:41:40|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|1
1744832510000|2025-04-16 19:41:50|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744832530000|2025-04-16 19:42:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|3
1744832540000|2025-04-16 19:42:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744832560000|2025-04-16 19:42:40|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1744832570000|2025-04-16 19:42:50|25.36|25.28|25.31|25.23|25.36|25.28|25.31|25.23|0
1744832580000|2025-04-16 19:43:00|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1744832590000|2025-04-16 19:43:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744832600000|2025-04-16 19:43:20|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1744832620000|2025-04-16 19:43:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744832630000|2025-04-16 19:43:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1744832640000|2025-04-16 19:44:00|25.34|25.26|25.34|25.26|25.34|25.26|25.33|25.25|0
1744832650000|2025-04-16 19:44:10|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1744832670000|2025-04-16 19:44:30|25.38|25.3|25.38|25.3|25.38|25.3|25.38|25.3|0
1744832690000|2025-04-16 19:44:50|25.39|25.31|25.39|25.31|25.39|25.31|25.39|25.31|0
1744832710000|2025-04-16 19:45:10|25.38|25.3|25.36|25.28|25.38|25.3|25.36|25.28|0
1744832720000|2025-04-16 19:45:20|25.34|25.26|25.31|25.23|25.34|25.26|25.31|25.23|1
1744832730000|2025-04-16 19:45:30|25.33|25.25|25.31|25.23|25.33|25.25|25.31|25.23|0
1744832750000|2025-04-16 19:45:50|25.33|25.25|25.33|25.25|25.33|25.25|25.31|25.23|0
1744832760000|2025-04-16 19:46:00|25.31|25.23|25.33|25.25|25.33|25.25|25.31|25.23|1
1744832770000|2025-04-16 19:46:10|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|0
1744832780000|2025-04-16 19:46:20|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1744832790000|2025-04-16 19:46:30|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|1
1744832810000|2025-04-16 19:46:50|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|0
1744832820000|2025-04-16 19:47:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1744832830000|2025-04-16 19:47:10|25.33|25.25|25.33|25.25|25.33|25.25|25.33|25.25|0
1744832840000|2025-04-16 19:47:20|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1744832860000|2025-04-16 19:47:40|25.31|25.23|25.31|25.23|25.31|25.23|25.31|25.23|0
1744832880000|2025-04-16 19:48:00|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1744832890000|2025-04-16 19:48:10|25.31|25.23|25.34|25.26|25.34|25.26|25.31|25.23|0
1744832910000|2025-04-16 19:48:30|25.36|25.28|25.36|25.28|25.36|25.28|25.36|25.28|0
1744832920000|2025-04-16 19:48:40|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|10
1744832930000|2025-04-16 19:48:50|25.33|25.25|25.33|25.25|25.34|25.26|25.33|25.25|0
1744832940000|2025-04-16 19:49:00|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|6
1744832950000|2025-04-16 19:49:10|25.26|25.18|25.24|25.16|25.26|25.18|25.24|25.16|0
1744832980000|2025-04-16 19:49:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|0
1744833000000|2025-04-16 19:50:00|25.16|25.08|25.14|25.06|25.16|25.08|25.11|25.03|2
1744833010000|2025-04-16 19:50:10|25.11|25.03|25.11|25.03|25.14|25.06|25.11|25.03|0
1744833020000|2025-04-16 19:50:20|25.09|25.01|25.09|25.01|25.09|25.01|25.06|24.98|2
1744833030000|2025-04-16 19:50:30|25.06|24.98|25.09|25.01|25.09|25.01|25.06|24.98|0
1744833040000|2025-04-16 19:50:40|25.06|24.98|25.04|24.96|25.09|25.01|25.04|24.96|109
1744833050000|2025-04-16 19:50:50|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1744833060000|2025-04-16 19:51:00|25.04|24.96|25.06|24.98|25.07|24.99|25.04|24.96|3
1744833070000|2025-04-16 19:51:10|25.07|24.99|25.04|24.96|25.07|24.99|25.02|24.94|5
1744833080000|2025-04-16 19:51:20|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|0
1744833100000|2025-04-16 19:51:40|25.04|24.96|24.99|24.91|25.04|24.96|24.99|24.91|13
1744833120000|2025-04-16 19:52:00|25.01|24.93|25.01|24.93|25.02|24.94|25.01|24.93|0
1744833130000|2025-04-16 19:52:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1744833150000|2025-04-16 19:52:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|2
1744833190000|2025-04-16 19:53:10|25.01|24.93|25.02|24.94|25.02|24.94|24.99|24.91|0
1744833200000|2025-04-16 19:53:20|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|10
1744833210000|2025-04-16 19:53:30|25.06|24.98|25.04|24.96|25.07|24.99|25.04|24.96|0
1744833220000|2025-04-16 19:53:40|25.07|24.99|25.12|25.04|25.12|25.04|25.04|24.96|0
1744833230000|2025-04-16 19:53:50|25.11|25.03|25.09|25.01|25.12|25.04|25.09|25.01|0
1744833240000|2025-04-16 19:54:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1744833250000|2025-04-16 19:54:10|25.04|24.96|25.07|24.99|25.07|24.99|25.04|24.96|1
1744833260000|2025-04-16 19:54:20|25.04|24.96|25.04|24.96|25.07|24.99|25.02|24.94|10
1744833270000|2025-04-16 19:54:30|25.07|24.99|25.07|24.99|25.07|24.99|25.04|24.96|0
1744833280000|2025-04-16 19:54:40|25.04|24.96|25.04|24.96|25.04|24.96|25.02|24.94|0
1744833290000|2025-04-16 19:54:50|25.07|24.99|25.07|24.99|25.07|24.99|25.04|24.96|1
1744833300000|2025-04-16 19:55:00|25.06|24.98|25.19|25.11|25.22|25.14|25.06|24.98|34
1744833310000|2025-04-16 19:55:10|25.17|25.09|25.14|25.06|25.17|25.09|25.14|25.06|0
1744833320000|2025-04-16 19:55:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1744833330000|2025-04-16 19:55:30|25.07|24.99|25.02|24.94|25.07|24.99|25.02|24.94|1
1744833350000|2025-04-16 19:55:50|||||||||1
1744833370000|2025-04-16 19:56:10|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1744833380000|2025-04-16 19:56:20|24.92|24.84|24.94|24.86|24.97|24.89|24.92|24.84|3
1744833390000|2025-04-16 19:56:30|24.97|24.89|24.97|24.89|24.97|24.89|24.94|24.86|0
1744833400000|2025-04-16 19:56:40|24.96|24.88|24.94|24.86|24.96|24.88|24.94|24.86|0
1744833420000|2025-04-16 19:57:00|24.97|24.89|24.97|24.89|24.97|24.89|24.94|24.86|0
1744833430000|2025-04-16 19:57:10|25.02|24.94|25.07|24.99|25.07|24.99|25.02|24.94|12
1744833440000|2025-04-16 19:57:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1744833450000|2025-04-16 19:57:30|25.11|25.03|25.17|25.09|25.17|25.09|25.11|25.03|1
1744833460000|2025-04-16 19:57:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1744833480000|2025-04-16 19:58:00|25.22|25.14|25.22|25.14|25.22|25.14|25.21|25.13|0
1744833490000|2025-04-16 19:58:10|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|12
1744833500000|2025-04-16 19:58:20|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1744833510000|2025-04-16 19:58:30|25.22|25.14|25.19|25.11|25.22|25.14|25.19|25.11|6
1744833530000|2025-04-16 19:58:50|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1744833540000|2025-04-16 19:59:00|25.14|25.06|25.24|25.16|25.24|25.16|25.14|25.06|3
1744833560000|2025-04-16 19:59:20|25.19|25.11|25.22|25.14|25.22|25.14|25.19|25.11|2
1744833570000|2025-04-16 19:59:30|25.24|25.16|25.24|25.16|25.24|25.16|25.24|25.16|0
1744833580000|2025-04-16 19:59:40|25.21|25.13|25.21|25.13|25.22|25.14|25.21|25.13|0
1744833590000|2025-04-16 19:59:50|25.22|25.14|25.14|25.06|25.3|25.16|25.09|25.01|40
1744833600000|2025-04-16 20:00:00|25.22|24.92|25.22|24.92|25.22|24.92|25.22|24.92|0
1744848900000|2025-04-17 00:15:00|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1744848910000|2025-04-17 00:15:10|24.87|24.57|24.85|24.55|24.87|24.57|24.85|24.55|0
1744848930000|2025-04-17 00:15:30|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1744848940000|2025-04-17 00:15:40|24.8|24.5|24.77|24.47|24.8|24.5|24.75|24.45|0
1744848950000|2025-04-17 00:15:50|24.8|24.5|24.8|24.5|24.8|24.5|24.78|24.48|0
1744848970000|2025-04-17 00:16:10|24.82|24.52|24.83|24.53|24.83|24.58|24.82|24.52|0
1744848980000|2025-04-17 00:16:20|24.8|24.5|24.83|24.53|24.83|24.53|24.8|24.5|0
1744848990000|2025-04-17 00:16:30|24.8|24.5|24.99|24.69|24.99|24.69|24.8|24.5|0
1744849010000|2025-04-17 00:16:50|25.02|24.72|24.99|24.69|25.02|24.72|24.99|24.69|0
1744849050000|2025-04-17 00:17:30|25.04|24.74|24.99|24.69|25.07|24.77|24.99|24.69|0
1744849070000|2025-04-17 00:17:50|25.02|24.72|24.99|24.69|25.02|24.72|24.99|24.69|0
1744849090000|2025-04-17 00:18:10|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1744849130000|2025-04-17 00:18:50|25|24.7|25.02|24.72|25.02|24.72|24.99|24.69|0
1744849140000|2025-04-17 00:19:00|24.99|24.69|25.04|24.74|25.04|24.74|24.99|24.69|0
1744849250000|2025-04-17 00:20:50|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1744849270000|2025-04-17 00:21:10|25.07|24.77|25.09|24.79|25.09|24.79|25.07|24.77|0
1744849280000|2025-04-17 00:21:20|25.02|24.72|25.02|24.72|25.02|24.72|25.02|24.72|0
1744849390000|2025-04-17 00:23:10|24.99|24.69|24.94|24.64|24.99|24.69|24.94|24.64|0
1744849400000|2025-04-17 00:23:20|24.99|24.69|24.97|24.67|24.99|24.69|24.97|24.67|0
1744849410000|2025-04-17 00:23:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1744849430000|2025-04-17 00:23:50|24.97|24.67|24.97|24.67|24.97|24.67|24.97|24.67|0
1744849440000|2025-04-17 00:24:00|24.94|24.64|24.97|24.67|24.97|24.67|24.94|24.64|0
1744849450000|2025-04-17 00:24:10|24.94|24.64|24.94|24.64|24.94|24.64|24.94|24.64|0
1744849480000|2025-04-17 00:24:40|24.95|24.65|24.97|24.67|24.97|24.67|24.95|24.65|0
1744849500000|2025-04-17 00:25:00|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1744849530000|2025-04-17 00:25:30|24.97|24.67|24.99|24.69|24.99|24.69|24.97|24.67|0
1744849540000|2025-04-17 00:25:40|24.97|24.67|24.94|24.64|24.97|24.67|24.94|24.64|0
1744849550000|2025-04-17 00:25:50|||||||||6
1744849560000|2025-04-17 00:26:00|24.97|24.67|24.94|24.64|24.97|24.67|24.87|24.57|9
1744849570000|2025-04-17 00:26:10|24.97|24.67|24.95|24.65|24.97|24.67|24.94|24.64|0
1744849580000|2025-04-17 00:26:20|24.9|24.6|24.87|24.57|24.9|24.6|24.87|24.57|0
1744849660000|2025-04-17 00:27:40|24.88|24.58|24.88|24.58|24.88|24.58|24.88|24.58|0
1744849670000|2025-04-17 00:27:50|24.78|24.53|24.75|24.5|24.78|24.53|24.75|24.5|0
1744849690000|2025-04-17 00:28:10|24.78|24.53|24.78|24.53|24.78|24.53|24.75|24.5|0
1744849700000|2025-04-17 00:28:20|24.75|24.5|24.75|24.5|24.75|24.5|24.75|24.5|0
1744849770000|2025-04-17 00:29:30|24.77|24.52|24.78|24.53|24.78|24.53|24.77|24.52|0
1744849780000|2025-04-17 00:29:40|24.77|24.52|24.78|24.53|24.78|24.53|24.77|24.52|0
1744849800000|2025-04-17 00:30:00|24.75|24.5|24.8|24.55|24.8|24.55|24.75|24.5|0
1744849810000|2025-04-17 00:30:10|24.82|24.57|24.85|24.6|24.85|24.6|24.8|24.55|0
1744849820000|2025-04-17 00:30:20|24.83|24.58|24.83|24.58|24.83|24.58|24.83|24.58|0
1744849830000|2025-04-17 00:30:30|24.8|24.55|24.85|24.6|24.85|24.66|24.74|24.55|0
1744849850000|2025-04-17 00:30:50|24.74|24.66|24.8|24.55|24.8|24.66|24.74|24.55|0
1744849990000|2025-04-17 00:33:10|24.9|24.6|24.9|24.6|24.9|24.6|24.9|24.6|0
1744850100000|2025-04-17 00:35:00|24.83|24.58|24.82|24.57|24.83|24.58|24.82|24.53|0
1744850110000|2025-04-17 00:35:10|24.83|24.58|24.88|24.58|24.88|24.58|24.83|24.58|0
1744850130000|2025-04-17 00:35:30|24.83||24.88||24.88||24.83||0
1744850140000|2025-04-17 00:35:40|24.83||24.83||24.83||24.83||0
1744850160000|2025-04-17 00:36:00|24.87|24.53|24.83|24.58|24.88|24.58|24.83|24.53|0
1744850170000|2025-04-17 00:36:10||24.53||24.53||24.53||24.53|0
1744850210000|2025-04-17 00:36:50|24.78||24.78||24.78||24.78||0
1744850220000|2025-04-17 00:37:00||24.48||24.48||24.48||24.48|0
1744850300000|2025-04-17 00:38:20|24.77|24.47|24.73|24.48|24.77|24.48|24.73|24.47|0
1744850320000|2025-04-17 00:38:40|24.7|24.45|24.59|24.51|24.7|24.51|24.59|24.45|0
1744850340000|2025-04-17 00:39:00|24.7|24.45|24.7|24.45|24.7|24.45|24.7|24.45|0
1744850350000|2025-04-17 00:39:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744850360000|2025-04-17 00:39:20|24.7|24.45|24.7|24.45|24.7|24.51|24.59|24.45|0
1744850390000|2025-04-17 00:39:50|24.78|24.48|24.78|24.48|24.78|24.48|24.78|24.48|0
1744850400000|2025-04-17 00:40:00|24.77|24.52|24.77|24.52|24.77|24.52|24.77|24.52|0
1744850410000|2025-04-17 00:40:10|24.78|24.53|24.83|24.53|24.83|24.53|24.78|24.53|0
1744850420000|2025-04-17 00:40:20|24.82|24.52|24.78|24.53|24.82|24.53|24.78|24.52|0
1744850430000|2025-04-17 00:40:30||24.48||24.48||24.48||24.48|0
1744850440000|2025-04-17 00:40:40|24.77|24.47|24.73|24.48|24.77|24.48|24.73|24.47|0
1744850450000|2025-04-17 00:40:50|24.7|24.45|24.7|24.45|24.73|24.48|24.7|24.45|0
1744850460000|2025-04-17 00:41:00|24.72|24.47|24.72|24.47|24.72|24.47|24.72|24.47|0
1744850470000|2025-04-17 00:41:10|24.73|24.48|24.73|24.48|24.73|24.48|24.73|24.48|0
1744850480000|2025-04-17 00:41:20|24.7|24.45|24.7|24.45|24.7|24.51|24.59|24.45|0
1744850490000|2025-04-17 00:41:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744850590000|2025-04-17 00:43:10|24.57|24.49|24.57|24.49|24.6|24.51|24.57|24.35|2
1744850620000|2025-04-17 00:43:40|24.52|24.44|24.54|24.46|24.57|24.49|24.52|24.44|2
1744850630000|2025-04-17 00:43:50|24.52|24.44|24.57|24.49|24.57|24.49|24.52|24.44|1
1744850640000|2025-04-17 00:44:00|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1744850650000|2025-04-17 00:44:10|24.57|24.49|24.54|24.46|24.6|24.49|24.54|24.35|3
1744850670000|2025-04-17 00:44:30|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|2
1744850680000|2025-04-17 00:44:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744850690000|2025-04-17 00:44:50|24.54|24.46|24.54|24.46|24.54|24.46|24.52|24.44|0
1744850700000|2025-04-17 00:45:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744850710000|2025-04-17 00:45:10|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1744850750000|2025-04-17 00:45:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744850760000|2025-04-17 00:46:00|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|0
1744850770000|2025-04-17 00:46:10|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|0
1744850780000|2025-04-17 00:46:20|24.52|24.44|24.52|24.44|24.52|24.44|24.49|24.41|0
1744850870000|2025-04-17 00:47:50|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|0
1744851020000|2025-04-17 00:50:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|1
1744851050000|2025-04-17 00:50:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744851060000|2025-04-17 00:51:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1744851070000|2025-04-17 00:51:10|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|1
1744851250000|2025-04-17 00:54:10|||||||||8
1744851260000|2025-04-17 00:54:20|||||||||5
1744851350000|2025-04-17 00:55:50|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1744851400000|2025-04-17 00:56:40|||||||||1
1744851430000|2025-04-17 00:57:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744851440000|2025-04-17 00:57:20|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|0
1744851450000|2025-04-17 00:57:30|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744851510000|2025-04-17 00:58:30|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1744851580000|2025-04-17 00:59:40|24.45|24.2|24.45|24.2|24.46|24.27|24.35|24.18|5
1744851590000|2025-04-17 00:59:50|24.32|24.24|24.32|24.24|24.46|24.27|24.32|24.16|3
1744851630000|2025-04-17 01:00:30|24.48|24.23|24.48|24.23|24.48|24.23|24.48|24.23|1
1744851650000|2025-04-17 01:00:50|24.51|24.26|24.51|24.26|24.51|24.26|24.51|24.26|0
1744851670000|2025-04-17 01:01:10|24.53|24.28|24.53|24.28|24.53|24.28|24.53|24.28|0
1744851680000|2025-04-17 01:01:20|24.51|24.26|24.53|24.28|24.53|24.28|24.51|24.26|0
1744851710000|2025-04-17 01:01:50|24.51|24.26|24.51|24.26|24.51|24.26|24.48|24.23|0
1744851730000|2025-04-17 01:02:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|0
1744851760000|2025-04-17 01:02:40|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744851780000|2025-04-17 01:03:00|24.58|24.33|24.58|24.33|24.58|24.33|24.58|24.33|0
1744851800000|2025-04-17 01:03:20|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744851810000|2025-04-17 01:03:30|24.63|24.38|24.63|24.38|24.63|24.38|24.63|24.38|0
1744851820000|2025-04-17 01:03:40|24.58|24.33|24.58|24.33|24.58|24.33|24.58|24.33|0
1744851830000|2025-04-17 01:03:50|24.55|24.3|24.58|24.33|24.63|24.38|24.55|24.3|0
1744851840000|2025-04-17 01:04:00|24.63|24.38|24.58|24.33|24.63|24.38|24.55|24.3|0
1744851860000|2025-04-17 01:04:20|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744851870000|2025-04-17 01:04:30|24.58|24.33|24.49|24.41|24.6|24.41|24.49|24.3|0
1744851880000|2025-04-17 01:04:40|24.6|24.35|24.6|24.35|24.6|24.41|24.49|24.35|0
1744851900000|2025-04-17 01:05:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744851910000|2025-04-17 01:05:10|24.6|24.35|24.6|24.35|24.6|24.41|24.49|24.35|0
1744851930000|2025-04-17 01:05:30|24.49|24.41|24.6|24.35|24.6|24.41|24.49|24.35|0
1744851940000|2025-04-17 01:05:40|24.49|24.41|24.49|24.41|24.6|24.41|24.49|24.35|0
1744851950000|2025-04-17 01:05:50|24.6|24.35|24.6|24.35|24.6|24.41|24.49|24.35|0
1744851960000|2025-04-17 01:06:00|24.49|24.41|24.6|24.35|24.6|24.41|24.49|24.35|0
1744851970000|2025-04-17 01:06:10|24.49|24.41|24.55|24.3|24.6|24.41|24.49|24.3|0
1744851990000|2025-04-17 01:06:30|24.49|24.41|24.55|24.3|24.55|24.41|24.49|24.3|0
1744852000000|2025-04-17 01:06:40|24.44|24.36|24.49|24.41|24.55|24.41|24.44|24.3|0
1744852010000|2025-04-17 01:06:50|24.55|24.3|24.49|24.41|24.55|24.41|24.49|24.3|0
1744852030000|2025-04-17 01:07:10|24.44|24.36|24.49|24.41|24.55|24.41|24.44|24.3|0
1744852040000|2025-04-17 01:07:20|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|0
1744852060000|2025-04-17 01:07:40|24.6|24.35|24.6|24.35|24.6|24.41|24.49|24.35|0
1744852070000|2025-04-17 01:07:50|24.49|24.41|24.54|24.46|24.6|24.46|24.49|24.35|0
1744852080000|2025-04-17 01:08:00|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744852090000|2025-04-17 01:08:10|24.63|24.38|24.6|24.35|24.63|24.38|24.6|24.35|0
1744852380000|2025-04-17 01:13:00|24.63|24.38|24.54|24.46|24.65|24.46|24.54|24.35|0
1744852390000|2025-04-17 01:13:10|24.65|24.4|24.65|24.4|24.65|24.46|24.54|24.4|0
1744852400000|2025-04-17 01:13:20|24.54|24.46|24.54|24.46|24.65|24.46|24.54|24.38|0
1744852410000|2025-04-17 01:13:30|24.65|24.4|24.6|24.35|24.65|24.46|24.54|24.35|0
1744852420000|2025-04-17 01:13:40|24.65|24.4|24.54|24.46|24.65|24.46|24.54|24.4|0
1744852430000|2025-04-17 01:13:50|24.65|24.4|24.65|24.4|24.65|24.46|24.54|24.4|0
1744852450000|2025-04-17 01:14:10|24.54|24.46|24.6|24.35|24.63|24.46|24.54|24.35|0
1744852470000|2025-04-17 01:14:30|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744852500000|2025-04-17 01:15:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744852510000|2025-04-17 01:15:10|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744852580000|2025-04-17 01:16:20|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744852600000|2025-04-17 01:16:40|24.54|24.46|24.65|24.4|24.65|24.46|24.54|24.4|0
1744852610000|2025-04-17 01:16:50|24.54|24.46|24.6|24.35|24.65|24.46|24.54|24.35|0
1744852640000|2025-04-17 01:17:20|24.65|24.4|24.6|24.35|24.65|24.4|24.6|24.35|0
1744852650000|2025-04-17 01:17:30|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744852660000|2025-04-17 01:17:40|24.61|24.36|24.6|24.35|24.61|24.36|24.6|24.35|0
1744852690000|2025-04-17 01:18:10|24.63|24.38|24.54|24.46|24.65|24.46|24.54|24.38|0
1744852700000|2025-04-17 01:18:20|24.6|24.35|24.65|24.4|24.65|24.4|24.6|24.35|0
1744852710000|2025-04-17 01:18:30|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|0
1744852770000|2025-04-17 01:19:30|24.63|24.38|24.6|24.35|24.65|24.46|24.54|24.35|0
1744852780000|2025-04-17 01:19:40|24.65|24.4|24.65|24.4|24.65|24.46|24.54|24.4|0
1744852790000|2025-04-17 01:19:50|24.54|24.46|24.6|24.35|24.6|24.46|24.54|24.35|0
1744852800000|2025-04-17 01:20:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744852820000|2025-04-17 01:20:20|24.6|24.35|24.54|24.46|24.6|24.46|24.54|24.35|0
1744852830000|2025-04-17 01:20:30|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744852840000|2025-04-17 01:20:40|24.63|24.38|24.6|24.35|24.63|24.38|24.6|24.35|0
1744852870000|2025-04-17 01:21:10|24.63|24.38|24.6|24.35|24.63|24.38|24.6|24.35|0
1744852910000|2025-04-17 01:21:50|24.65|24.4|24.6|24.35|24.65|24.46|24.54|24.35|0
1744852920000|2025-04-17 01:22:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744852930000|2025-04-17 01:22:10|24.65|24.4|24.65|24.4|24.65|24.46|24.54|24.4|0
1744852940000|2025-04-17 01:22:20|24.54|24.46|24.65|24.4|24.65|24.46|24.54|24.4|0
1744853190000|2025-04-17 01:26:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1744853220000|2025-04-17 01:27:00|24.65|24.4|24.65|24.4|24.65|24.4|24.65|24.4|0
1744853460000|2025-04-17 01:31:00|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|0
1744853490000|2025-04-17 01:31:30|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744853620000|2025-04-17 01:33:40|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744853670000|2025-04-17 01:34:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744853700000|2025-04-17 01:35:00|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744853750000|2025-04-17 01:35:50|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1744853770000|2025-04-17 01:36:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744853800000|2025-04-17 01:36:40|24.44|24.36|24.45|24.37|24.55|24.37|24.44|24.3|0
1744853810000|2025-04-17 01:36:50|24.55|24.3|24.44|24.36|24.55|24.36|24.44|24.3|0
1744853820000|2025-04-17 01:37:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744853830000|2025-04-17 01:37:10|24.45|24.37|24.44|24.36|24.45|24.37|24.44|24.36|0
1744853860000|2025-04-17 01:37:40|24.55|24.3|24.49|24.41|24.56|24.41|24.49|24.3|0
1744854150000|2025-04-17 01:42:30|24.56|24.31|24.56|24.31|24.56|24.31|24.56|24.31|0
1744854160000|2025-04-17 01:42:40|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744854170000|2025-04-17 01:42:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744854300000|2025-04-17 01:45:00|24.56|24.31|24.49|24.41|24.56|24.41|24.49|24.3|0
1744854570000|2025-04-17 01:49:30|24.6|24.35|24.49|24.41|24.6|24.41|24.49|24.35|0
1744854580000|2025-04-17 01:49:40|24.6|24.35|24.6|24.35|24.6|24.35|24.6|24.35|0
1744854720000|2025-04-17 01:52:00|24.49|24.41|24.6|24.35|24.6|24.41|24.49|24.35|0
1744854740000|2025-04-17 01:52:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744854760000|2025-04-17 01:52:40|24.56|24.31|24.45|24.37|24.56|24.37|24.45|24.3|0
1744854770000|2025-04-17 01:52:50|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744854780000|2025-04-17 01:53:00|24.44|24.36|24.49|24.41|24.55|24.41|24.44|24.3|0
1744854840000|2025-04-17 01:54:00|24.45|24.37|24.44|24.36|24.49|24.41|24.44|24.36|0
1744855060000|2025-04-17 01:57:40|24.55|24.3|24.44|24.36|24.55|24.37|24.44|24.3|0
1744855070000|2025-04-17 01:57:50|24.55|24.3|24.47|24.39|24.55|24.41|24.47|24.3|0
1744855080000|2025-04-17 01:58:00|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744855090000|2025-04-17 01:58:10|24.49|24.41|24.45|24.37|24.49|24.41|24.44|24.36|0
1744855100000|2025-04-17 01:58:20|24.44|24.36|24.49|24.41|24.55|24.41|24.44|24.3|0
1744855110000|2025-04-17 01:58:30|24.45|24.37|24.45|24.37|24.49|24.41|24.44|24.36|0
1744855120000|2025-04-17 01:58:40|24.49|24.41|24.44|24.36|24.56|24.41|24.44|24.31|0
1744855200000|2025-04-17 02:00:00|24.47|24.39|24.47|24.39|24.47|24.39|24.44|24.36|0
1744855210000|2025-04-17 02:00:10|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|0
1744855220000|2025-04-17 02:00:20|24.44|24.36|24.55|24.3|24.55|24.41|24.44|24.3|0
1744855320000|2025-04-17 02:02:00|24.49|24.41|24.55|24.3|24.55|24.41|24.49|24.3|0
1744855340000|2025-04-17 02:02:20|24.49|24.41|24.58|24.33|24.58|24.41|24.49|24.3|0
1744855350000|2025-04-17 02:02:30|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744855370000|2025-04-17 02:02:50|24.49|24.41|24.55|24.3|24.55|24.41|24.49|24.3|0
1744855380000|2025-04-17 02:03:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744855420000|2025-04-17 02:03:40|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744855460000|2025-04-17 02:04:20|24.49|24.41|24.55|24.3|24.58|24.41|24.49|24.3|0
1744855570000|2025-04-17 02:06:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744855590000|2025-04-17 02:06:30|24.55|24.3|24.55|24.3|24.55|24.3|24.55|24.3|0
1744855810000|2025-04-17 02:10:10|24.51|24.26|24.5|24.25|24.51|24.32|24.39|24.25|0
1744855820000|2025-04-17 02:10:20|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|0
1744855830000|2025-04-17 02:10:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744855840000|2025-04-17 02:10:40|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744855870000|2025-04-17 02:11:10|24.34|24.26|24.32|24.24|24.35|24.27|24.32|24.24|1
1744855880000|2025-04-17 02:11:20|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744855950000|2025-04-17 02:12:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744856000000|2025-04-17 02:13:20|24.32|24.24|24.34|24.26|24.37|24.29|24.32|24.24|0
1744856160000|2025-04-17 02:16:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744856170000|2025-04-17 02:16:10|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|1
1744856180000|2025-04-17 02:16:20|24.4|24.15|24.34|24.26|24.4|24.26|24.29|24.15|0
1744856240000|2025-04-17 02:17:20|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744856270000|2025-04-17 02:17:50|24.29|24.21|24.4|24.15|24.4|24.22|24.29|24.15|0
1744856280000|2025-04-17 02:18:00|24.29|24.21|24.4|24.15|24.4|24.21|24.29|24.15|0
1744856290000|2025-04-17 02:18:10|24.29|24.21|24.3|24.22|24.4|24.22|24.29|24.15|0
1744856300000|2025-04-17 02:18:20|24.4|24.15|24.4|24.15|24.4|24.21|24.29|24.15|0
1744856310000|2025-04-17 02:18:30|24.3|24.22|24.3|24.22|24.4|24.22|24.29|24.15|0
1744856320000|2025-04-17 02:18:40|24.29|24.21|24.29|24.21|24.4|24.22|24.29|24.15|0
1744856330000|2025-04-17 02:18:50|24.4|24.15|24.29|24.21|24.4|24.21|24.29|24.15|0
1744856340000|2025-04-17 02:19:00|24.4|24.15|24.27|24.19|24.4|24.19|24.27|24.15|0
1744856350000|2025-04-17 02:19:10|24.3|24.22|24.4|24.15|24.4|24.22|24.27|24.15|0
1744856360000|2025-04-17 02:19:20|24.3|24.22|24.4|24.15|24.4|24.22|24.29|24.15|0
1744856380000|2025-04-17 02:19:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744856390000|2025-04-17 02:19:50|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744856410000|2025-04-17 02:20:10|24.3|24.22|24.29|24.21|24.4|24.22|24.29|24.15|0
1744856460000|2025-04-17 02:21:00|24.34|24.26|24.29|24.21|24.4|24.26|24.29|24.15|0
1744856530000|2025-04-17 02:22:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744856540000|2025-04-17 02:22:20|24.4|24.15|24.29|24.21|24.4|24.24|24.29|24.15|0
1744856600000|2025-04-17 02:23:20|24.32|24.24|24.3|24.22|24.4|24.26|24.29|24.15|0
1744856610000|2025-04-17 02:23:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744856620000|2025-04-17 02:23:40|24.32|24.24|24.34|24.26|24.41|24.26|24.3|24.15|0
1744856630000|2025-04-17 02:23:50|24.4|24.15|24.41|24.16|24.41|24.26|24.34|24.15|0
1744856640000|2025-04-17 02:24:00|24.4|24.15|24.32|24.24|24.4|24.26|24.32|24.15|0
1744856650000|2025-04-17 02:24:10|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744856990000|2025-04-17 02:29:50|24.29|24.21|24.4|24.15|24.4|24.26|24.29|24.15|0
1744857120000|2025-04-17 02:32:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744857160000|2025-04-17 02:32:40|24.41|24.16|24.4|24.15|24.41|24.16|24.4|24.15|0
1744857180000|2025-04-17 02:33:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744857310000|2025-04-17 02:35:10|24.46|24.21|24.45|24.2|24.46|24.21|24.45|24.2|0
1744857320000|2025-04-17 02:35:20|24.35|24.27|24.34|24.26|24.46|24.27|24.34|24.2|0
1744857330000|2025-04-17 02:35:30|24.45|24.2|24.46|24.21|24.46|24.31|24.34|24.2|0
1744857340000|2025-04-17 02:35:40|24.45|24.2|24.35|24.27|24.45|24.27|24.34|24.2|0
1744857350000|2025-04-17 02:35:50|24.45|24.2|24.45|24.2|24.45|24.27|24.34|24.2|0
1744857360000|2025-04-17 02:36:00|24.34|24.26|24.45|24.2|24.45|24.27|24.34|24.2|0
1744857370000|2025-04-17 02:36:10|24.35|24.27|24.35|24.27|24.45|24.27|24.34|24.2|0
1744857380000|2025-04-17 02:36:20|24.34|24.26|24.35|24.27|24.45|24.31|24.34|24.2|0
1744857390000|2025-04-17 02:36:30|24.34|24.26|24.34|24.26|24.45|24.27|24.34|24.2|0
1744857420000|2025-04-17 02:37:00|24.35|24.27|24.35|24.27|24.45|24.27|24.34|24.2|0
1744857430000|2025-04-17 02:37:10|24.45|24.2|24.34|24.26|24.45|24.27|24.34|24.2|0
1744857580000|2025-04-17 02:39:40|24.39|24.31|24.46|24.21|24.46|24.31|24.35|24.21|0
1744857590000|2025-04-17 02:39:50|24.39|24.31|24.39|24.31|24.5|24.31|24.39|24.2|0
1744857600000|2025-04-17 02:40:00|24.5|24.25|24.45|24.2|24.5|24.32|24.39|24.2|0
1744857610000|2025-04-17 02:40:10|24.34|24.26|24.45|24.2|24.46|24.31|24.34|24.2|0
1744857630000|2025-04-17 02:40:30|24.34|24.26|24.45|24.2|24.45|24.31|24.34|24.2|0
1744857640000|2025-04-17 02:40:40|24.34|24.26|24.34|24.26|24.45|24.31|24.34|24.2|0
1744857660000|2025-04-17 02:41:00|24.39|24.31|24.45|24.2|24.46|24.31|24.34|24.2|0
1744857670000|2025-04-17 02:41:10|24.35|24.27|24.45|24.2|24.45|24.27|24.34|24.2|0
1744857680000|2025-04-17 02:41:20|24.35|24.27|24.45|24.2|24.45|24.31|24.34|24.2|0
1744857690000|2025-04-17 02:41:30|24.34|24.26|24.35|24.27|24.45|24.27|24.34|24.2|0
1744857700000|2025-04-17 02:41:40|24.34|24.26|24.34|24.26|24.45|24.27|24.34|24.2|0
1744857710000|2025-04-17 02:41:50|24.45|24.2|24.34|24.26|24.45|24.27|24.34|24.2|0
1744857720000|2025-04-17 02:42:00|24.35|24.27|24.34|24.26|24.45|24.31|24.34|24.2|0
1744857910000|2025-04-17 02:45:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744857920000|2025-04-17 02:45:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858000000|2025-04-17 02:46:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858010000|2025-04-17 02:46:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858130000|2025-04-17 02:48:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858400000|2025-04-17 02:53:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858420000|2025-04-17 02:53:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858430000|2025-04-17 02:53:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858440000|2025-04-17 02:54:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858470000|2025-04-17 02:54:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858500000|2025-04-17 02:55:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858530000|2025-04-17 02:55:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858540000|2025-04-17 02:55:40|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744858550000|2025-04-17 02:55:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744858570000|2025-04-17 02:56:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858620000|2025-04-17 02:57:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744858630000|2025-04-17 02:57:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858640000|2025-04-17 02:57:20|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744858650000|2025-04-17 02:57:30|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858670000|2025-04-17 02:57:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858680000|2025-04-17 02:58:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858810000|2025-04-17 03:00:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858820000|2025-04-17 03:00:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858830000|2025-04-17 03:00:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858970000|2025-04-17 03:02:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744858990000|2025-04-17 03:03:10|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859000000|2025-04-17 03:03:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859020000|2025-04-17 03:03:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859030000|2025-04-17 03:03:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859080000|2025-04-17 03:04:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859100000|2025-04-17 03:05:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859110000|2025-04-17 03:05:10|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859120000|2025-04-17 03:05:20|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859130000|2025-04-17 03:05:30|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859140000|2025-04-17 03:05:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859150000|2025-04-17 03:05:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859160000|2025-04-17 03:06:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859170000|2025-04-17 03:06:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859180000|2025-04-17 03:06:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859190000|2025-04-17 03:06:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859200000|2025-04-17 03:06:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859430000|2025-04-17 03:10:30|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859440000|2025-04-17 03:10:40|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859450000|2025-04-17 03:10:50|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859470000|2025-04-17 03:11:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859480000|2025-04-17 03:11:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859490000|2025-04-17 03:11:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859530000|2025-04-17 03:12:10|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859540000|2025-04-17 03:12:20|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859550000|2025-04-17 03:12:30|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859560000|2025-04-17 03:12:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859570000|2025-04-17 03:12:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859580000|2025-04-17 03:13:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859620000|2025-04-17 03:13:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859640000|2025-04-17 03:14:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859660000|2025-04-17 03:14:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859680000|2025-04-17 03:14:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859700000|2025-04-17 03:15:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744859710000|2025-04-17 03:15:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859720000|2025-04-17 03:15:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859740000|2025-04-17 03:15:40|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859750000|2025-04-17 03:15:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744859970000|2025-04-17 03:19:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860000000|2025-04-17 03:20:00|24.37|24.29|24.39|24.31|24.39|24.31|24.34|24.26|0
1744860010000|2025-04-17 03:20:10|24.34|24.26|24.34|24.26|24.45|24.31|24.34|24.2|0
1744860020000|2025-04-17 03:20:20|24.39|24.31|24.34|24.26|24.45|24.31|24.32|24.2|0
1744860040000|2025-04-17 03:20:40|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744860050000|2025-04-17 03:20:50|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860060000|2025-04-17 03:21:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744860070000|2025-04-17 03:21:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860080000|2025-04-17 03:21:20|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860120000|2025-04-17 03:22:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744860130000|2025-04-17 03:22:10|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860150000|2025-04-17 03:22:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860170000|2025-04-17 03:22:50|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744860180000|2025-04-17 03:23:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744860190000|2025-04-17 03:23:10|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1744860260000|2025-04-17 03:24:20|24.34|24.26|24.29|24.21|24.34|24.26|24.29|24.21|2
1744860550000|2025-04-17 03:29:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744860840000|2025-04-17 03:34:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744860850000|2025-04-17 03:34:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744860880000|2025-04-17 03:34:40|24.4|24.15|24.34|24.26|24.4|24.26|24.34|24.15|0
1744860900000|2025-04-17 03:35:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744860910000|2025-04-17 03:35:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744860920000|2025-04-17 03:35:20|24.4|24.15|24.34|24.26|24.4|24.26|24.32|24.15|0
1744860960000|2025-04-17 03:36:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744860980000|2025-04-17 03:36:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744861000000|2025-04-17 03:36:40|24.41|24.16|24.34|24.26|24.41|24.26|24.34|24.15|0
1744861020000|2025-04-17 03:37:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744861030000|2025-04-17 03:37:10|24.3|24.22|24.4|24.15|24.4|24.22|24.3|24.15|0
1744861070000|2025-04-17 03:37:50|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744861090000|2025-04-17 03:38:10|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744861100000|2025-04-17 03:38:20|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744861130000|2025-04-17 03:38:50|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744861140000|2025-04-17 03:39:00|24.29|24.21|24.4|24.15|24.4|24.21|24.29|24.15|0
1744861150000|2025-04-17 03:39:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744861160000|2025-04-17 03:39:20|24.41|24.16|24.34|24.26|24.41|24.26|24.34|24.15|0
1744861190000|2025-04-17 03:39:50|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1744861210000|2025-04-17 03:40:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744861240000|2025-04-17 03:40:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744861260000|2025-04-17 03:41:00|24.4|24.15|24.4|24.15|24.4|24.21|24.29|24.15|0
1744861270000|2025-04-17 03:41:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744861430000|2025-04-17 03:43:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|2
1744861440000|2025-04-17 03:44:00|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|1
1744861660000|2025-04-17 03:47:40|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|7
1744861870000|2025-04-17 03:51:10|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|0
1744861890000|2025-04-17 03:51:30|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|1
1744861970000|2025-04-17 03:52:50|24.32|24.24|24.34|24.26|24.39|24.31|24.32|24.24|0
1744861980000|2025-04-17 03:53:00|24.32|24.24|24.34|24.26|24.34|24.26|24.32|24.24|0
1744861990000|2025-04-17 03:53:10|24.32|24.24|24.39|24.31|24.39|24.31|24.32|24.24|1
1744862000000|2025-04-17 03:53:20|24.37|24.29|24.39|24.31|24.39|24.31|24.34|24.26|3
1744862010000|2025-04-17 03:53:30|24.34|24.26|24.39|24.31|24.39|24.31|24.34|24.26|0
1744862020000|2025-04-17 03:53:40|24.35|24.27|24.34|24.26|24.35|24.27|24.34|24.26|0
1744862030000|2025-04-17 03:53:50|24.25|24.17|24.12|24.04|24.26|24.17|24.12|24.01|12
1744862060000|2025-04-17 03:54:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744862120000|2025-04-17 03:55:20|24.24|24.16|24.2|24.12|24.24|24.16|24.2|24.12|0
1744862170000|2025-04-17 03:56:10|24.17|24.09|24.2|24.12|24.24|24.16|24.17|24.09|0
1744862210000|2025-04-17 03:56:50|24.17|24.09|24.2|24.12|24.25|24.17|24.17|24.09|0
1744862320000|2025-04-17 03:58:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|10
1744862330000|2025-04-17 03:58:50|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1744862350000|2025-04-17 03:59:10|24.1|24.02|24.15|24.07|24.21|24.07|24.1|23.96|11
1744862370000|2025-04-17 03:59:30|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|4
1744862440000|2025-04-17 04:00:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744862650000|2025-04-17 04:04:10|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1744862930000|2025-04-17 04:08:50|24.21|23.96|24.17|24.09|24.21|24.09|24.17|23.96|1
1744863100000|2025-04-17 04:11:40|24.26|24.01|24.15|24.07|24.26|24.07|24.15|24.01|10
1744863470000|2025-04-17 04:17:50|24.17|24.09|24.17|24.09|24.18|24.1|24.17|24.09|7
1744863490000|2025-04-17 04:18:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744863560000|2025-04-17 04:19:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744863580000|2025-04-17 04:19:40|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|1
1744863600000|2025-04-17 04:20:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744863610000|2025-04-17 04:20:10|24.21|23.96|24.15|24.07|24.21|24.07|24.15|23.96|0
1744863630000|2025-04-17 04:20:30|24.21|23.96|24.15|24.07|24.21|24.07|24.15|23.96|0
1744863640000|2025-04-17 04:20:40|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1744863670000|2025-04-17 04:21:10|24.15|24.07|24.15|24.07|24.26|24.07|24.15|24.01|0
1744863680000|2025-04-17 04:21:20|24.26|24.01|24.26|24.01|24.26|24.07|24.15|24.01|0
1744863730000|2025-04-17 04:22:10|24.15|24.07|24.26|24.01|24.26|24.07|24.15|24.01|0
1744863740000|2025-04-17 04:22:20|24.15|24.07|24.26|24.01|24.26|24.07|24.15|24.01|0
1744863850000|2025-04-17 04:24:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744863880000|2025-04-17 04:24:40|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1744863970000|2025-04-17 04:26:10|24.2|24.12|24.2|24.12|24.26|24.12|24.2|24.01|0
1744864040000|2025-04-17 04:27:20|24.19|24.11|24.2|24.12|24.2|24.12|24.19|24.11|0
1744864210000|2025-04-17 04:30:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744864220000|2025-04-17 04:30:20|24.25|24.17|24.31|24.06|24.31|24.17|24.2|24.06|0
1744864240000|2025-04-17 04:30:40|24.25|24.17|24.31|24.06|24.31|24.17|24.25|24.06|0
1744864250000|2025-04-17 04:30:50|24.2|24.12|24.31|24.06|24.31|24.17|24.2|24.06|0
1744864280000|2025-04-17 04:31:20|24.24|24.16|24.31|24.06|24.31|24.17|24.24|24.06|0
1744864300000|2025-04-17 04:31:40|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1744864370000|2025-04-17 04:32:50|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|0
1744864380000|2025-04-17 04:33:00|24.24|24.16|24.24|24.16|24.25|24.17|24.24|24.16|0
1744864390000|2025-04-17 04:33:10|24.31|24.06|24.25|24.17|24.31|24.17|24.25|24.06|0
1744864440000|2025-04-17 04:34:00|24.33|24.08|24.36|24.11|24.36|24.11|24.33|24.08|0
1744864490000|2025-04-17 04:34:50|24.35|24.1|24.35|24.1|24.35|24.1|24.35|24.1|0
1744864500000|2025-04-17 04:35:00|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1744864520000|2025-04-17 04:35:20|24.25|24.17|24.36|24.11|24.36|24.17|24.25|24.11|0
1744864530000|2025-04-17 04:35:30|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|0
1744864540000|2025-04-17 04:35:40|24.25|24.17|24.36|24.11|24.36|24.17|24.25|24.06|0
1744864560000|2025-04-17 04:36:00|24.3|24.22|24.36|24.11|24.36|24.22|24.3|24.11|0
1744864620000|2025-04-17 04:37:00|24.3|24.22|24.36|24.11|24.36|24.22|24.3|24.11|0
1744864660000|2025-04-17 04:37:40|24.35|24.1|24.36|24.11|24.36|24.11|24.35|24.1|0
1744864670000|2025-04-17 04:37:50|24.25|24.17|24.36|24.11|24.36|24.17|24.25|24.11|0
1744864710000|2025-04-17 04:38:30|24.35|24.1|24.36|24.11|24.36|24.11|24.35|24.1|0
1744864800000|2025-04-17 04:40:00|24.35|24.1|24.25|24.17|24.36|24.17|24.25|24.1|0
1744864810000|2025-04-17 04:40:10|24.31|24.06|24.36|24.11|24.36|24.11|24.31|24.06|0
1744864820000|2025-04-17 04:40:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744864830000|2025-04-17 04:40:30|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1744865020000|2025-04-17 04:43:40|24.31|24.06|24.36|24.11|24.36|24.11|24.31|24.06|0
1744865070000|2025-04-17 04:44:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744865090000|2025-04-17 04:44:50|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1744865100000|2025-04-17 04:45:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744865110000|2025-04-17 04:45:10|24.36|24.11|24.3|24.22|24.36|24.22|24.3|24.11|0
1744865130000|2025-04-17 04:45:30|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1744865140000|2025-04-17 04:45:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744865150000|2025-04-17 04:45:50|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1744865200000|2025-04-17 04:46:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744865210000|2025-04-17 04:46:50|24.36|24.11|24.3|24.22|24.38|24.22|24.3|24.11|0
1744865250000|2025-04-17 04:47:30|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1744865290000|2025-04-17 04:48:10|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865340000|2025-04-17 04:49:00|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1744865430000|2025-04-17 04:50:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744865440000|2025-04-17 04:50:40|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865450000|2025-04-17 04:50:50|24.3|24.22|24.41|24.16|24.41|24.22|24.3|24.16|0
1744865470000|2025-04-17 04:51:10|24.3|24.22|24.41|24.16|24.41|24.22|24.3|24.16|0
1744865480000|2025-04-17 04:51:20|24.3|24.22|24.41|24.16|24.41|24.22|24.3|24.16|0
1744865510000|2025-04-17 04:51:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744865550000|2025-04-17 04:52:30|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865560000|2025-04-17 04:52:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744865580000|2025-04-17 04:53:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865600000|2025-04-17 04:53:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744865610000|2025-04-17 04:53:30|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865640000|2025-04-17 04:54:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744865660000|2025-04-17 04:54:20|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865670000|2025-04-17 04:54:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744865730000|2025-04-17 04:55:30|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744865740000|2025-04-17 04:55:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744865900000|2025-04-17 04:58:20|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744865920000|2025-04-17 04:58:40|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744865940000|2025-04-17 04:59:00|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744866070000|2025-04-17 05:01:10|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744866100000|2025-04-17 05:01:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744866120000|2025-04-17 05:02:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744866140000|2025-04-17 05:02:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744866180000|2025-04-17 05:03:00|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744866200000|2025-04-17 05:03:20|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744866220000|2025-04-17 05:03:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744866240000|2025-04-17 05:04:00|24.41|24.16|24.41|24.16|24.41|24.16|24.41|24.16|0
1744866280000|2025-04-17 05:04:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744866660000|2025-04-17 05:11:00|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|0
1744866910000|2025-04-17 05:15:10|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|0
1744867020000|2025-04-17 05:17:00|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|0
1744867320000|2025-04-17 05:22:00|24.41|24.16|24.3|24.22|24.41|24.27|24.3|24.16|0
1744867330000|2025-04-17 05:22:10|24.34|24.26|24.3|24.22|24.41|24.27|24.27|24.16|0
1744867340000|2025-04-17 05:22:20|24.29|24.21|24.29|24.21|24.29|24.21|24.27|24.19|0
1744867350000|2025-04-17 05:22:30|24.27|24.19|24.2|24.12|24.29|24.21|24.2|24.01|1
1744867370000|2025-04-17 05:22:50|24.31|24.06|24.2|24.12|24.31|24.12|24.2|24.05|0
1744867380000|2025-04-17 05:23:00|24.31|24.06|24.2|24.12|24.31|24.12|24.2|24.05|0
1744867390000|2025-04-17 05:23:10|24.31|24.06|24.31|24.06|24.31|24.12|24.2|24.05|0
1744867400000|2025-04-17 05:23:20|24.2|24.12|24.2|24.12|24.31|24.12|24.2|24.05|0
1744867410000|2025-04-17 05:23:30|24.31|24.06|24.2|24.12|24.31|24.12|24.2|24.05|0
1744867420000|2025-04-17 05:23:40|24.31|24.06|24.2|24.12|24.31|24.12|24.2|24.05|0
1744867430000|2025-04-17 05:23:50|24.31|24.06|24.31|24.06|24.31|24.12|24.2|24.05|0
1744867440000|2025-04-17 05:24:00|24.2|24.12|24.31|24.06|24.31|24.12|24.2|24.01|0
1744867450000|2025-04-17 05:24:10|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1744867500000|2025-04-17 05:25:00|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|0
1744867510000|2025-04-17 05:25:10|24.3|24.05|24.31|24.06|24.31|24.06|24.3|24.05|0
1744867530000|2025-04-17 05:25:30|24.25|24.17|24.35|24.1|24.36|24.17|24.25|24.06|0
1744867600000|2025-04-17 05:26:40|24.25|24.17|24.36|24.11|24.36|24.17|24.25|24.06|0
1744867610000|2025-04-17 05:26:50|24.35|24.1|24.36|24.11|24.36|24.11|24.35|24.1|0
1744867630000|2025-04-17 05:27:10|24.35|24.1|24.35|24.1|24.35|24.1|24.35|24.1|0
1744867680000|2025-04-17 05:28:00|24.25|24.17|24.25|24.17|24.36|24.17|24.25|24.06|0
1744867690000|2025-04-17 05:28:10|24.36|24.11|24.35|24.1|24.36|24.17|24.25|24.1|0
1744867700000|2025-04-17 05:28:20|24.25|24.17|24.35|24.1|24.36|24.17|24.25|24.1|0
1744867710000|2025-04-17 05:28:30|24.25|24.17|24.25|24.17|24.36|24.17|24.25|24.1|0
1744867720000|2025-04-17 05:28:40|24.36|24.11|24.25|24.17|24.36|24.17|24.25|24.06|0
1744867730000|2025-04-17 05:28:50|24.35|24.1|24.36|24.11|24.36|24.17|24.25|24.1|0
1744867740000|2025-04-17 05:29:00|24.35|24.1|24.36|24.11|24.36|24.17|24.25|24.1|0
1744867750000|2025-04-17 05:29:10|24.35|24.1|24.35|24.1|24.36|24.17|24.25|24.1|0
1744867760000|2025-04-17 05:29:20|24.25|24.17|24.35|24.1|24.36|24.17|24.25|24.1|0
1744867770000|2025-04-17 05:29:30|24.36|24.11|24.35|24.1|24.36|24.17|24.25|24.06|0
1744867780000|2025-04-17 05:29:40|24.25|24.17|24.36|24.11|24.36|24.17|24.25|24.1|0
1744867790000|2025-04-17 05:29:50|24.25|24.17|24.25|24.17|24.36|24.17|24.25|24.1|0
1744867800000|2025-04-17 05:30:00|24.36|24.11|24.35|24.1|24.36|24.11|24.35|24.1|0
1744867810000|2025-04-17 05:30:10|24.25|24.17|24.3|24.05|24.36|24.17|24.2|24.01|0
1744867820000|2025-04-17 05:30:20|24.26|24.01|24.3|24.05|24.31|24.06|24.26|24.01|0
1744867830000|2025-04-17 05:30:30|24.2|24.12|24.26|24.01|24.31|24.12|24.2|24.01|0
1744867840000|2025-04-17 05:30:40|24.28|24.03|24.3|24.05|24.31|24.06|24.26|24.01|0
1744867850000|2025-04-17 05:30:50|24.31|24.06|24.3|24.05|24.31|24.06|24.26|24.01|0
1744867860000|2025-04-17 05:31:00|24.31|24.06|24.33|24.08|24.36|24.11|24.31|24.03|0
1744867870000|2025-04-17 05:31:10|24.35|24.1|24.36|24.11|24.36|24.11|24.35|24.1|0
1744867880000|2025-04-17 05:31:20|24.33|24.08|24.33|24.08|24.36|24.11|24.31|24.06|0
1744867890000|2025-04-17 05:31:30|24.31|24.06|24.33|24.08|24.35|24.1|24.31|24.06|0
1744867900000|2025-04-17 05:31:40|24.35|24.1|24.33|24.08|24.36|24.11|24.31|24.06|0
1744867910000|2025-04-17 05:31:50|24.35|24.1|24.33|24.08|24.36|24.11|24.33|24.08|0
1744867920000|2025-04-17 05:32:00|24.35|24.1|24.35|24.1|24.36|24.11|24.33|24.08|0
1744867970000|2025-04-17 05:32:50|24.38|24.13|24.36|24.11|24.38|24.13|24.36|24.11|0
1744867980000|2025-04-17 05:33:00|24.38|24.13|24.36|24.11|24.38|24.13|24.36|24.11|0
1744867990000|2025-04-17 05:33:10|24.38|24.13|24.36|24.11|24.38|24.13|24.36|24.11|0
1744868000000|2025-04-17 05:33:20|24.38|24.13|24.36|24.11|24.38|24.13|24.36|24.11|0
1744868010000|2025-04-17 05:33:30|24.38|24.13|24.38|24.13|24.38|24.13|24.36|24.11|0
1744868030000|2025-04-17 05:33:50|24.36|24.11|24.38|24.13|24.38|24.13|24.36|24.11|0
1744868040000|2025-04-17 05:34:00|24.36|24.11|24.36|24.11|24.38|24.13|24.36|24.11|0
1744868090000|2025-04-17 05:34:50|24.35|24.1|24.33|24.08|24.35|24.1|24.33|24.08|0
1744868100000|2025-04-17 05:35:00|24.35|24.1|24.35|24.1|24.36|24.11|24.35|24.1|0
1744868110000|2025-04-17 05:35:10|24.33|24.08|24.31|24.06|24.38|24.13|24.31|24.06|0
1744868340000|2025-04-17 05:39:00|24.2|24.12|24.31|24.06|24.31|24.12|24.2|24.06|0
1744868350000|2025-04-17 05:39:10|24.26|24.01|24.31|24.06|24.31|24.06|24.26|24.01|0
1744868360000|2025-04-17 05:39:20|24.2|24.12|24.26|24.01|24.28|24.12|24.2|24.01|0
1744868370000|2025-04-17 05:39:30|24.3|24.05|24.26|24.01|24.3|24.05|24.26|24.01|0
1744868390000|2025-04-17 05:39:50|||||||||25
1744868400000|2025-04-17 05:40:00|24.28|24.03|24.26|24.01|24.28|24.03|24.23|23.98|0
1744868440000|2025-04-17 05:40:40|24.28|24.03|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868450000|2025-04-17 05:40:50|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1744868460000|2025-04-17 05:41:00|24.26|24.01|24.26|24.01|24.26|24.01|24.23|23.98|0
1744868470000|2025-04-17 05:41:10|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1744868480000|2025-04-17 05:41:20|24.26|24.01|24.26|24.01|24.26|24.01|24.23|23.98|0
1744868530000|2025-04-17 05:42:10|24.29|24.04|24.23|23.98|24.29|24.04|24.23|23.98|0
1744868560000|2025-04-17 05:42:40|24.21|23.96|24.26|24.01|24.28|24.03|24.21|23.96|0
1744868570000|2025-04-17 05:42:50|24.23|23.98|24.26|24.01|24.26|24.01|24.21|23.96|0
1744868590000|2025-04-17 05:43:10|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1744868620000|2025-04-17 05:43:40|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1744868640000|2025-04-17 05:44:00|24.2|24.12|24.29|24.04|24.29|24.12|24.2|24.04|0
1744868650000|2025-04-17 05:44:10|24.28|24.03|24.26|24.01|24.28|24.03|24.26|24.01|0
1744868660000|2025-04-17 05:44:20|24.23|23.98|24.23|23.98|24.26|24.01|24.23|23.98|0
1744868760000|2025-04-17 05:46:00|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1744868800000|2025-04-17 05:46:40|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868810000|2025-04-17 05:46:50|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868820000|2025-04-17 05:47:00|24.29|24.04|24.29|24.04|24.29|24.04|24.26|24.01|0
1744868830000|2025-04-17 05:47:10|24.26|24.01|24.28|24.03|24.31|24.06|24.26|24.01|0
1744868840000|2025-04-17 05:47:20|24.31|24.06|24.29|24.04|24.31|24.06|24.26|24.01|0
1744868850000|2025-04-17 05:47:30|24.28|24.03|24.28|24.03|24.29|24.04|24.26|24.01|0
1744868860000|2025-04-17 05:47:40|24.26|24.01|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868880000|2025-04-17 05:48:00|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1744868890000|2025-04-17 05:48:10|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1744868900000|2025-04-17 05:48:20|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868910000|2025-04-17 05:48:30|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868920000|2025-04-17 05:48:40|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868930000|2025-04-17 05:48:50|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868940000|2025-04-17 05:49:00|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868950000|2025-04-17 05:49:10|||||||||1
1744868960000|2025-04-17 05:49:20|24.23|23.98|24.26|24.01|24.26|24.01|24.23|23.98|0
1744868970000|2025-04-17 05:49:30|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868980000|2025-04-17 05:49:40|24.29|24.04|24.26|24.01|24.29|24.04|24.26|24.01|0
1744868990000|2025-04-17 05:49:50|24.29|24.04|24.31|24.06|24.31|24.06|24.26|24.01|0
1744869000000|2025-04-17 05:50:00|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|0
1744869130000|2025-04-17 05:52:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744869140000|2025-04-17 05:52:20|24.31|24.06|24.31|24.06|24.31|24.06|24.31|24.06|0
1744869290000|2025-04-17 05:54:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744869410000|2025-04-17 05:56:50|24.36|24.11|24.36|24.11|24.36|24.11|24.36|24.11|0
1744869550000|2025-04-17 05:59:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744869600000|2025-04-17 06:00:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744869620000|2025-04-17 06:00:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744869640000|2025-04-17 06:00:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744869680000|2025-04-17 06:01:20|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|0
1744869690000|2025-04-17 06:01:30|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744869700000|2025-04-17 06:01:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744869710000|2025-04-17 06:01:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744869720000|2025-04-17 06:02:00|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1744869730000|2025-04-17 06:02:10|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|5
1744869780000|2025-04-17 06:03:00|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744869790000|2025-04-17 06:03:10|24.41|24.16|24.35|24.27|24.41|24.27|24.35|24.16|0
1744869800000|2025-04-17 06:03:20|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|13
1744869820000|2025-04-17 06:03:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744869860000|2025-04-17 06:04:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744869900000|2025-04-17 06:05:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744869910000|2025-04-17 06:05:10|24.33|24.25|24.35|24.27|24.37|24.29|24.33|24.25|1
1744869920000|2025-04-17 06:05:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744869930000|2025-04-17 06:05:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744869950000|2025-04-17 06:05:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744869960000|2025-04-17 06:06:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744869970000|2025-04-17 06:06:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744869980000|2025-04-17 06:06:20|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|0
1744869990000|2025-04-17 06:06:30|24.25|24.17|24.25|24.17|24.27|24.19|24.23|24.15|30
1744870010000|2025-04-17 06:06:50|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744870020000|2025-04-17 06:07:00|||||||||6
1744870030000|2025-04-17 06:07:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744870040000|2025-04-17 06:07:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|10
1744870070000|2025-04-17 06:07:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744870080000|2025-04-17 06:08:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744870120000|2025-04-17 06:08:40|||||||||74
1744870270000|2025-04-17 06:11:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744870290000|2025-04-17 06:11:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|49
1744870330000|2025-04-17 06:12:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|1
1744870340000|2025-04-17 06:12:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744870380000|2025-04-17 06:13:00|||||||||1
1744870390000|2025-04-17 06:13:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744870410000|2025-04-17 06:13:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744870460000|2025-04-17 06:14:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|2
1744870570000|2025-04-17 06:16:10|||||||||15
1744870600000|2025-04-17 06:16:40|||||||||4
1744870670000|2025-04-17 06:17:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744870700000|2025-04-17 06:18:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744870780000|2025-04-17 06:19:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744870800000|2025-04-17 06:20:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744870830000|2025-04-17 06:20:30|||||||||4
1744870960000|2025-04-17 06:22:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744870990000|2025-04-17 06:23:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744871000000|2025-04-17 06:23:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|2
1744871370000|2025-04-17 06:29:30|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|11
1744871440000|2025-04-17 06:30:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744871460000|2025-04-17 06:31:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744871540000|2025-04-17 06:32:20|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|19
1744871750000|2025-04-17 06:35:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744871810000|2025-04-17 06:36:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744872000000|2025-04-17 06:40:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|10
1744872010000|2025-04-17 06:40:10|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|40
1744872020000|2025-04-17 06:40:20|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|10
1744872130000|2025-04-17 06:42:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|20
1744872290000|2025-04-17 06:44:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744872300000|2025-04-17 06:45:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|17
1744872310000|2025-04-17 06:45:10|24.37|24.29|24.38|24.3|24.38|24.3|24.35|24.27|0
1744872320000|2025-04-17 06:45:20|24.37|24.29|24.37|24.29|24.38|24.3|24.37|24.29|0
1744872350000|2025-04-17 06:45:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744872430000|2025-04-17 06:47:10|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1744872440000|2025-04-17 06:47:20|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1744872600000|2025-04-17 06:50:00|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|24
1744872610000|2025-04-17 06:50:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744872620000|2025-04-17 06:50:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744872630000|2025-04-17 06:50:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744872640000|2025-04-17 06:50:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744872660000|2025-04-17 06:51:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744872710000|2025-04-17 06:51:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744872720000|2025-04-17 06:52:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1744872740000|2025-04-17 06:52:20|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1744872760000|2025-04-17 06:52:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744872800000|2025-04-17 06:53:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744872890000|2025-04-17 06:54:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|50
1744872910000|2025-04-17 06:55:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744872930000|2025-04-17 06:55:30|||||||||6
1744872950000|2025-04-17 06:55:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744872970000|2025-04-17 06:56:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744872990000|2025-04-17 06:56:30|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744873000000|2025-04-17 06:56:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744873010000|2025-04-17 06:56:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744873070000|2025-04-17 06:57:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744873120000|2025-04-17 06:58:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1744873200000|2025-04-17 07:00:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|134
1744873210000|2025-04-17 07:00:10|||||||||7
1744873220000|2025-04-17 07:00:20|||||||||19
1744873230000|2025-04-17 07:00:30|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|6
1744873240000|2025-04-17 07:00:40|||||||||2
1744873250000|2025-04-17 07:00:50|||||||||13
1744873260000|2025-04-17 07:01:00|||||||||5
1744873270000|2025-04-17 07:01:10|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|47
1744873280000|2025-04-17 07:01:20|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|26
1744873290000|2025-04-17 07:01:30|||||||||17
1744873300000|2025-04-17 07:01:40|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|43
1744873310000|2025-04-17 07:01:50|||||||||7
1744873320000|2025-04-17 07:02:00|||||||||4
1744873340000|2025-04-17 07:02:20|||||||||7
1744873350000|2025-04-17 07:02:30|||||||||2
1744873380000|2025-04-17 07:03:00|||||||||5
1744873390000|2025-04-17 07:03:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|7
1744873400000|2025-04-17 07:03:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|4
1744873410000|2025-04-17 07:03:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|7
1744873420000|2025-04-17 07:03:40|||||||||2
1744873430000|2025-04-17 07:03:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744873440000|2025-04-17 07:04:00|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|9
1744873460000|2025-04-17 07:04:20|||||||||4
1744873470000|2025-04-17 07:04:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|5
1744873480000|2025-04-17 07:04:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744873490000|2025-04-17 07:04:50|||||||||2
1744873510000|2025-04-17 07:05:10|24.35|24.27|24.35|24.27|24.35|24.27|24.33|24.25|0
1744873530000|2025-04-17 07:05:30|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|0
1744873610000|2025-04-17 07:06:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744873620000|2025-04-17 07:07:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744873690000|2025-04-17 07:08:10|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|0
1744873710000|2025-04-17 07:08:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744873720000|2025-04-17 07:08:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744873770000|2025-04-17 07:09:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1744873790000|2025-04-17 07:09:50|||||||||1
1744873800000|2025-04-17 07:10:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744873810000|2025-04-17 07:10:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744873880000|2025-04-17 07:11:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1744873890000|2025-04-17 07:11:30|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|1
1744873900000|2025-04-17 07:11:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|2
1744873940000|2025-04-17 07:12:20|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|1
1744874000000|2025-04-17 07:13:20|||||||||8
1744874010000|2025-04-17 07:13:30|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|5
1744874020000|2025-04-17 07:13:40|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|1
1744874040000|2025-04-17 07:14:00|24.28|24.2|24.28|24.2|24.28|24.2|24.25|24.17|0
1744874110000|2025-04-17 07:15:10|24.3|24.22|24.33|24.25|24.33|24.25|24.3|24.22|23
1744874130000|2025-04-17 07:15:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|4
1744874140000|2025-04-17 07:15:40|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|3
1744874150000|2025-04-17 07:15:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744874160000|2025-04-17 07:16:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744874170000|2025-04-17 07:16:10|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744874180000|2025-04-17 07:16:20|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|3
1744874190000|2025-04-17 07:16:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744874200000|2025-04-17 07:16:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|2
1744874210000|2025-04-17 07:16:50|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|10
1744874220000|2025-04-17 07:17:00|24.28|24.2|24.3|24.22|24.32|24.24|24.28|24.2|11
1744874230000|2025-04-17 07:17:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744874250000|2025-04-17 07:17:30|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|22
1744874260000|2025-04-17 07:17:40|24.25|24.17|24.25|24.17|24.28|24.2|24.25|24.17|0
1744874270000|2025-04-17 07:17:50|24.28|24.2|24.28|24.2|24.28|24.2|24.25|24.17|30
1744874280000|2025-04-17 07:18:00|24.25|24.17|24.23|24.15|24.25|24.17|24.18|24.1|55
1744874290000|2025-04-17 07:18:10|24.2|24.12|24.23|24.15|24.23|24.15|24.18|24.1|2
1744874300000|2025-04-17 07:18:20|24.2|24.12|24.22|24.14|24.22|24.14|24.18|24.1|50
1744874310000|2025-04-17 07:18:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744874320000|2025-04-17 07:18:40|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744874330000|2025-04-17 07:18:50|24.25|24.17|24.22|24.14|24.25|24.17|24.2|24.12|74
1744874340000|2025-04-17 07:19:00|24.2|24.12|24.18|24.1|24.22|24.14|24.18|24.1|78
1744874410000|2025-04-17 07:20:10|||||||||12
1744874420000|2025-04-17 07:20:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|27
1744874430000|2025-04-17 07:20:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744874460000|2025-04-17 07:21:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|100
1744874470000|2025-04-17 07:21:10|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|0
1744874480000|2025-04-17 07:21:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|10
1744874510000|2025-04-17 07:21:50|||||||||18
1744874610000|2025-04-17 07:23:30|||||||||3
1744874670000|2025-04-17 07:24:30|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|13
1744874700000|2025-04-17 07:25:00|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|1
1744874720000|2025-04-17 07:25:20|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|42
1744874790000|2025-04-17 07:26:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744874830000|2025-04-17 07:27:10|||||||||1
1744874870000|2025-04-17 07:27:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|11
1744874880000|2025-04-17 07:28:00|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|1
1744874930000|2025-04-17 07:28:50|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|8
1744874940000|2025-04-17 07:29:00|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|0
1744874950000|2025-04-17 07:29:10|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|0
1744874960000|2025-04-17 07:29:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744875000000|2025-04-17 07:30:00|||||||||2
1744875040000|2025-04-17 07:30:40|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|1
1744875050000|2025-04-17 07:30:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744875060000|2025-04-17 07:31:00|24.15|24.07|24.15|24.07|24.15|24.07|24.13|24.05|0
1744875070000|2025-04-17 07:31:10|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|0
1744875100000|2025-04-17 07:31:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|7
1744875110000|2025-04-17 07:31:50|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|1
1744875120000|2025-04-17 07:32:00|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1744875140000|2025-04-17 07:32:20|||||||||1
1744875150000|2025-04-17 07:32:30|24.13|24.05|24.13|24.05|24.15|24.07|24.13|24.05|14
1744875170000|2025-04-17 07:32:50|||||||||1
1744875240000|2025-04-17 07:34:00|||||||||37
1744875300000|2025-04-17 07:35:00|||||||||2
1744875310000|2025-04-17 07:35:10|||||||||51
1744875390000|2025-04-17 07:36:30|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|57
1744875420000|2025-04-17 07:37:00|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|38
1744875430000|2025-04-17 07:37:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744875460000|2025-04-17 07:37:40|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|116
1744875470000|2025-04-17 07:37:50|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1744875480000|2025-04-17 07:38:00|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744875490000|2025-04-17 07:38:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744875510000|2025-04-17 07:38:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|5
1744875520000|2025-04-17 07:38:40|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744875530000|2025-04-17 07:38:50|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744875540000|2025-04-17 07:39:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744875560000|2025-04-17 07:39:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|239
1744875570000|2025-04-17 07:39:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744875600000|2025-04-17 07:40:00|||||||||2
1744875610000|2025-04-17 07:40:10|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1744875740000|2025-04-17 07:42:20|||||||||24
1744875850000|2025-04-17 07:44:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|80
1744875860000|2025-04-17 07:44:20|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|1
1744875890000|2025-04-17 07:44:50|||||||||9
1744875950000|2025-04-17 07:45:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|36
1744875960000|2025-04-17 07:46:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|37
1744875980000|2025-04-17 07:46:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744876000000|2025-04-17 07:46:40|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|11
1744876010000|2025-04-17 07:46:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744876020000|2025-04-17 07:47:00|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744876030000|2025-04-17 07:47:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744876170000|2025-04-17 07:49:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|26
1744876180000|2025-04-17 07:49:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744876200000|2025-04-17 07:50:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744876270000|2025-04-17 07:51:10|||||||||4
1744876340000|2025-04-17 07:52:20|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744876350000|2025-04-17 07:52:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744876360000|2025-04-17 07:52:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|6
1744876460000|2025-04-17 07:54:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744876480000|2025-04-17 07:54:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744876530000|2025-04-17 07:55:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744876540000|2025-04-17 07:55:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|86
1744876560000|2025-04-17 07:56:00|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1744876570000|2025-04-17 07:56:10|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1744876580000|2025-04-17 07:56:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744876600000|2025-04-17 07:56:40|||||||||5
1744876680000|2025-04-17 07:58:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|47
1744876700000|2025-04-17 07:58:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|2
1744876730000|2025-04-17 07:58:50|24.22|24.14|24.22|24.14|24.23|24.15|24.22|24.14|0
1744876760000|2025-04-17 07:59:20|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1744876770000|2025-04-17 07:59:30|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1744876800000|2025-04-17 08:00:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|1
1744876810000|2025-04-17 08:00:10|||||||||81
1744876830000|2025-04-17 08:00:30|||||||||6
1744876930000|2025-04-17 08:02:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|22
1744876940000|2025-04-17 08:02:20|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744876950000|2025-04-17 08:02:30|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744876960000|2025-04-17 08:02:40|24.22|24.14|24.22|24.14|24.23|24.15|24.22|24.14|0
1744876970000|2025-04-17 08:02:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|2
1744876980000|2025-04-17 08:03:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|3
1744876990000|2025-04-17 08:03:10|24.22|24.14|24.2|24.12|24.23|24.15|24.2|24.12|0
1744877000000|2025-04-17 08:03:20|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744877010000|2025-04-17 08:03:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744877020000|2025-04-17 08:03:40|||||||||24
1744877050000|2025-04-17 08:04:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|25
1744877070000|2025-04-17 08:04:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744877080000|2025-04-17 08:04:40|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|30
1744877110000|2025-04-17 08:05:10|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|69
1744877190000|2025-04-17 08:06:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|55
1744877200000|2025-04-17 08:06:40|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1744877220000|2025-04-17 08:07:00|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|39
1744877230000|2025-04-17 08:07:10|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744877240000|2025-04-17 08:07:20|24.23|24.15|24.23|24.15|24.25|24.17|24.23|24.15|0
1744877250000|2025-04-17 08:07:30|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1744877280000|2025-04-17 08:08:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744877290000|2025-04-17 08:08:10|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1744877400000|2025-04-17 08:10:00|||||||||19
1744877460000|2025-04-17 08:11:00|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744877480000|2025-04-17 08:11:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|6
1744877490000|2025-04-17 08:11:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744877500000|2025-04-17 08:11:40|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1744877540000|2025-04-17 08:12:20|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|16
1744877550000|2025-04-17 08:12:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744877560000|2025-04-17 08:12:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744877570000|2025-04-17 08:12:50|||||||||100
1744877580000|2025-04-17 08:13:00|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1744877640000|2025-04-17 08:14:00|||||||||100
1744877650000|2025-04-17 08:14:10|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|103
1744877660000|2025-04-17 08:14:20|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1744877670000|2025-04-17 08:14:30|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|7
1744877680000|2025-04-17 08:14:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|6
1744877690000|2025-04-17 08:14:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|27
1744877700000|2025-04-17 08:15:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|2
1744877720000|2025-04-17 08:15:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744877730000|2025-04-17 08:15:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744877740000|2025-04-17 08:15:40|||||||||1
1744877760000|2025-04-17 08:16:00|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1744877810000|2025-04-17 08:16:50|||||||||100
1744877820000|2025-04-17 08:17:00|||||||||101
1744877890000|2025-04-17 08:18:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|102
1744877900000|2025-04-17 08:18:20|||||||||6
1744877910000|2025-04-17 08:18:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|4
1744877920000|2025-04-17 08:18:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744877930000|2025-04-17 08:18:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744877960000|2025-04-17 08:19:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|25
1744877970000|2025-04-17 08:19:30|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|0
1744877980000|2025-04-17 08:19:40|||||||||100
1744877990000|2025-04-17 08:19:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|8
1744878000000|2025-04-17 08:20:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744878040000|2025-04-17 08:20:40|||||||||266
1744878050000|2025-04-17 08:20:50|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|106
1744878070000|2025-04-17 08:21:10|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|34
1744878080000|2025-04-17 08:21:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|48
1744878090000|2025-04-17 08:21:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744878110000|2025-04-17 08:21:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|3
1744878120000|2025-04-17 08:22:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744878130000|2025-04-17 08:22:10|||||||||9
1744878150000|2025-04-17 08:22:30|||||||||51
1744878280000|2025-04-17 08:24:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|18
1744878290000|2025-04-17 08:24:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744878300000|2025-04-17 08:25:00|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|0
1744878310000|2025-04-17 08:25:10|24.3|24.22|24.3|24.22|24.32|24.24|24.3|24.22|0
1744878320000|2025-04-17 08:25:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744878330000|2025-04-17 08:25:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744878350000|2025-04-17 08:25:50|||||||||37
1744878360000|2025-04-17 08:26:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|27
1744878390000|2025-04-17 08:26:30|||||||||1
1744878420000|2025-04-17 08:27:00|||||||||1
1744878480000|2025-04-17 08:28:00|||||||||2
1744878530000|2025-04-17 08:28:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|5
1744878540000|2025-04-17 08:29:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|6
1744878550000|2025-04-17 08:29:10|||||||||3
1744878560000|2025-04-17 08:29:20|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1744878570000|2025-04-17 08:29:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1744878600000|2025-04-17 08:30:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|71
1744878610000|2025-04-17 08:30:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744878620000|2025-04-17 08:30:20|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|45
1744878660000|2025-04-17 08:31:00|||||||||25
1744878830000|2025-04-17 08:33:50|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744878840000|2025-04-17 08:34:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744878860000|2025-04-17 08:34:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|100
1744878900000|2025-04-17 08:35:00|||||||||2
1744878940000|2025-04-17 08:35:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|37
1744878950000|2025-04-17 08:35:50|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744878960000|2025-04-17 08:36:00|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1744878970000|2025-04-17 08:36:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1744879010000|2025-04-17 08:36:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1744879020000|2025-04-17 08:37:00|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1744879070000|2025-04-17 08:37:50|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1744879200000|2025-04-17 08:40:00|||||||||2
1744879330000|2025-04-17 08:42:10|||||||||58
1744879420000|2025-04-17 08:43:40|||||||||11
1744879460000|2025-04-17 08:44:20|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|3
1744879470000|2025-04-17 08:44:30|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744879490000|2025-04-17 08:44:50|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|23
1744879500000|2025-04-17 08:45:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744879510000|2025-04-17 08:45:10|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|0
1744879520000|2025-04-17 08:45:20|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744879530000|2025-04-17 08:45:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|4
1744879650000|2025-04-17 08:47:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744879670000|2025-04-17 08:47:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744879680000|2025-04-17 08:48:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744879700000|2025-04-17 08:48:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744879820000|2025-04-17 08:50:20|||||||||84
1744879890000|2025-04-17 08:51:30|||||||||25
1744879900000|2025-04-17 08:51:40|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|11
1744879910000|2025-04-17 08:51:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1744879930000|2025-04-17 08:52:10|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744879940000|2025-04-17 08:52:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744880050000|2025-04-17 08:54:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|3
1744880060000|2025-04-17 08:54:20|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|1
1744880070000|2025-04-17 08:54:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744880080000|2025-04-17 08:54:40|||||||||1
1744880130000|2025-04-17 08:55:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|38
1744880150000|2025-04-17 08:55:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744880160000|2025-04-17 08:56:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1744880170000|2025-04-17 08:56:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744880190000|2025-04-17 08:56:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|3
1744880200000|2025-04-17 08:56:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|33
1744880360000|2025-04-17 08:59:20|||||||||1
1744880380000|2025-04-17 08:59:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|50
1744880400000|2025-04-17 09:00:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|2
1744880410000|2025-04-17 09:00:10|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|2
1744880540000|2025-04-17 09:02:20|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|36
1744880560000|2025-04-17 09:02:40|||||||||11
1744880680000|2025-04-17 09:04:40|||||||||20
1744880790000|2025-04-17 09:06:30|||||||||12
1744880820000|2025-04-17 09:07:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|26
1744880830000|2025-04-17 09:07:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744880860000|2025-04-17 09:07:40|||||||||1
1744880880000|2025-04-17 09:08:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|23
1744880920000|2025-04-17 09:08:40|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|18
1744881020000|2025-04-17 09:10:20|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|17
1744881030000|2025-04-17 09:10:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744881050000|2025-04-17 09:10:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|3
1744881060000|2025-04-17 09:11:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|2
1744881070000|2025-04-17 09:11:10|||||||||1
1744881250000|2025-04-17 09:14:10|||||||||12
1744881300000|2025-04-17 09:15:00|||||||||1
1744881410000|2025-04-17 09:16:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|4
1744881430000|2025-04-17 09:17:10|||||||||1
1744881470000|2025-04-17 09:17:50|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|186
1744881480000|2025-04-17 09:18:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|7
1744881500000|2025-04-17 09:18:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|2
1744881570000|2025-04-17 09:19:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|17
1744881600000|2025-04-17 09:20:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|2
1744881610000|2025-04-17 09:20:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|12
1744881700000|2025-04-17 09:21:40|||||||||2
1744881730000|2025-04-17 09:22:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|19
1744881750000|2025-04-17 09:22:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|2
1744881850000|2025-04-17 09:24:10|||||||||12
1744881940000|2025-04-17 09:25:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|50
1744881950000|2025-04-17 09:25:50|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1744881990000|2025-04-17 09:26:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|24
1744882010000|2025-04-17 09:26:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|2
1744882080000|2025-04-17 09:28:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|18
1744882090000|2025-04-17 09:28:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744882140000|2025-04-17 09:29:00|||||||||6
1744882150000|2025-04-17 09:29:10|||||||||2
1744882180000|2025-04-17 09:29:40|||||||||1
1744882200000|2025-04-17 09:30:00|||||||||4
1744882220000|2025-04-17 09:30:20|||||||||2
1744882230000|2025-04-17 09:30:30|||||||||2
1744882240000|2025-04-17 09:30:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|5
1744882260000|2025-04-17 09:31:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744882300000|2025-04-17 09:31:40|||||||||2
1744882350000|2025-04-17 09:32:30|||||||||1
1744882430000|2025-04-17 09:33:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|17
1744882450000|2025-04-17 09:34:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744882500000|2025-04-17 09:35:00|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|46
1744882510000|2025-04-17 09:35:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|5
1744882630000|2025-04-17 09:37:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|20
1744882640000|2025-04-17 09:37:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744882800000|2025-04-17 09:40:00|||||||||2
1744882860000|2025-04-17 09:41:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|25
1744882870000|2025-04-17 09:41:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|20
1744882890000|2025-04-17 09:41:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744882900000|2025-04-17 09:41:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|20
1744882920000|2025-04-17 09:42:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744882970000|2025-04-17 09:42:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|20
1744883070000|2025-04-17 09:44:30|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1744883080000|2025-04-17 09:44:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744883100000|2025-04-17 09:45:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744883180000|2025-04-17 09:46:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|13
1744883190000|2025-04-17 09:46:30|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744883300000|2025-04-17 09:48:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744883370000|2025-04-17 09:49:30|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|21
1744883380000|2025-04-17 09:49:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744883400000|2025-04-17 09:50:00|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1744883410000|2025-04-17 09:50:10|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|36
1744883440000|2025-04-17 09:50:40|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1744883450000|2025-04-17 09:50:50|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744883480000|2025-04-17 09:51:20|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|25
1744883490000|2025-04-17 09:51:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744883510000|2025-04-17 09:51:50|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|38
1744883520000|2025-04-17 09:52:00|||||||||1
1744883530000|2025-04-17 09:52:10|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|14
1744883540000|2025-04-17 09:52:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744883550000|2025-04-17 09:52:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744883700000|2025-04-17 09:55:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|2
1744883720000|2025-04-17 09:55:20|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|7
1744883840000|2025-04-17 09:57:20|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1744883880000|2025-04-17 09:58:00|24.18|24.1|24.18|24.1|24.18|24.1|24.17|24.09|0
1744883920000|2025-04-17 09:58:40|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1744883930000|2025-04-17 09:58:50|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744883940000|2025-04-17 09:59:00|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1744883950000|2025-04-17 09:59:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744883970000|2025-04-17 09:59:30|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1744884010000|2025-04-17 10:00:10|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1744884030000|2025-04-17 10:00:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744884040000|2025-04-17 10:00:40|24.18|24.1|24.18|24.1|24.18|24.1|24.17|24.09|0
1744884050000|2025-04-17 10:00:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|9
1744884060000|2025-04-17 10:01:00|24.22|24.14|24.22|24.14|24.22|24.14|24.18|24.1|23
1744884080000|2025-04-17 10:01:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744884090000|2025-04-17 10:01:30|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1744884110000|2025-04-17 10:01:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744884160000|2025-04-17 10:02:40|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|3
1744884250000|2025-04-17 10:04:10|||||||||12
1744884290000|2025-04-17 10:04:50|||||||||1
1744884310000|2025-04-17 10:05:10|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|12
1744884330000|2025-04-17 10:05:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744884370000|2025-04-17 10:06:10|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|1
1744884390000|2025-04-17 10:06:30|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1744884400000|2025-04-17 10:06:40|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|85
1744884410000|2025-04-17 10:06:50|||||||||4
1744884420000|2025-04-17 10:07:00|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|21
1744884460000|2025-04-17 10:07:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|58
1744884480000|2025-04-17 10:08:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744884530000|2025-04-17 10:08:50|||||||||9
1744884540000|2025-04-17 10:09:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|8
1744884550000|2025-04-17 10:09:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744884570000|2025-04-17 10:09:30|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|41
1744884580000|2025-04-17 10:09:40|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|20
1744884610000|2025-04-17 10:10:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|200
1744884630000|2025-04-17 10:10:30|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1744884650000|2025-04-17 10:10:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|20
1744884660000|2025-04-17 10:11:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744884680000|2025-04-17 10:11:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|10
1744884690000|2025-04-17 10:11:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744884730000|2025-04-17 10:12:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|36
1744884740000|2025-04-17 10:12:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744884750000|2025-04-17 10:12:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|42
1744884760000|2025-04-17 10:12:40|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|8
1744884770000|2025-04-17 10:12:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|19
1744884780000|2025-04-17 10:13:00|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|15
1744884830000|2025-04-17 10:13:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|8
1744884840000|2025-04-17 10:14:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744884860000|2025-04-17 10:14:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744884870000|2025-04-17 10:14:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1744884890000|2025-04-17 10:14:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744884900000|2025-04-17 10:15:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|2
1744884910000|2025-04-17 10:15:10|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|1
1744884930000|2025-04-17 10:15:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|42
1744884940000|2025-04-17 10:15:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|1
1744884950000|2025-04-17 10:15:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744885070000|2025-04-17 10:17:50|24.28|24.2|24.32|24.24|24.32|24.24|24.28|24.2|51
1744885120000|2025-04-17 10:18:40|||||||||3
1744885150000|2025-04-17 10:19:10|||||||||50
1744885160000|2025-04-17 10:19:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|78
1744885170000|2025-04-17 10:19:30|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|53
1744885190000|2025-04-17 10:19:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|10
1744885200000|2025-04-17 10:20:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744885210000|2025-04-17 10:20:10|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|0
1744885230000|2025-04-17 10:20:30|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744885290000|2025-04-17 10:21:30|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|1
1744885300000|2025-04-17 10:21:40|||||||||9
1744885330000|2025-04-17 10:22:10|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|44
1744885340000|2025-04-17 10:22:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1744885350000|2025-04-17 10:22:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744885460000|2025-04-17 10:24:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|47
1744885470000|2025-04-17 10:24:30|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|2
1744885610000|2025-04-17 10:26:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|49
1744885620000|2025-04-17 10:27:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744885650000|2025-04-17 10:27:30|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|27
1744885660000|2025-04-17 10:27:40|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|8
1744885670000|2025-04-17 10:27:50|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|0
1744885680000|2025-04-17 10:28:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|1
1744885690000|2025-04-17 10:28:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|6
1744885700000|2025-04-17 10:28:20|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|1
1744885740000|2025-04-17 10:29:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744885770000|2025-04-17 10:29:30|||||||||81
1744885780000|2025-04-17 10:29:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|183
1744885800000|2025-04-17 10:30:00|||||||||2
1744885810000|2025-04-17 10:30:10|||||||||3
1744885820000|2025-04-17 10:30:20|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|45
1744885870000|2025-04-17 10:31:10|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|250
1744885890000|2025-04-17 10:31:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744885900000|2025-04-17 10:31:40|||||||||3
1744885920000|2025-04-17 10:32:00|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|2
1744885940000|2025-04-17 10:32:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744886000000|2025-04-17 10:33:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|6
1744886030000|2025-04-17 10:33:50|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|0
1744886040000|2025-04-17 10:34:00|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1744886090000|2025-04-17 10:34:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|13
1744886100000|2025-04-17 10:35:00|||||||||2
1744886120000|2025-04-17 10:35:20|||||||||1
1744886130000|2025-04-17 10:35:30|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|186
1744886140000|2025-04-17 10:35:40|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1744886160000|2025-04-17 10:36:00|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|1
1744886260000|2025-04-17 10:37:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|56
1744886310000|2025-04-17 10:38:30|||||||||6
1744886320000|2025-04-17 10:38:40|||||||||3
1744886370000|2025-04-17 10:39:30|||||||||1
1744886380000|2025-04-17 10:39:40|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|131
1744886400000|2025-04-17 10:40:00|||||||||2
1744886430000|2025-04-17 10:40:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|77
1744886440000|2025-04-17 10:40:40|||||||||5
1744886450000|2025-04-17 10:40:50|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|39
1744886470000|2025-04-17 10:41:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|114
1744886490000|2025-04-17 10:41:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|9
1744886560000|2025-04-17 10:42:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|94
1744886570000|2025-04-17 10:42:50|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|0
1744886580000|2025-04-17 10:43:00|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|8
1744886590000|2025-04-17 10:43:10|||||||||10
1744886600000|2025-04-17 10:43:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|18
1744886610000|2025-04-17 10:43:30|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|2
1744886650000|2025-04-17 10:44:10|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|2
1744886660000|2025-04-17 10:44:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|1
1744886680000|2025-04-17 10:44:40|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|0
1744886710000|2025-04-17 10:45:10|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|6
1744886720000|2025-04-17 10:45:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744886740000|2025-04-17 10:45:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|72
1744886760000|2025-04-17 10:46:00|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|0
1744886770000|2025-04-17 10:46:10|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|0
1744886780000|2025-04-17 10:46:20|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|0
1744886840000|2025-04-17 10:47:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|1
1744886860000|2025-04-17 10:47:40|24.47|24.39|24.47|24.39|24.49|24.41|24.47|24.39|0
1744886900000|2025-04-17 10:48:20|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744886920000|2025-04-17 10:48:40|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744887000000|2025-04-17 10:50:00|||||||||2
1744887060000|2025-04-17 10:51:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|9
1744887130000|2025-04-17 10:52:10|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|2
1744887160000|2025-04-17 10:52:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|42
1744887170000|2025-04-17 10:52:50|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|69
1744887180000|2025-04-17 10:53:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|8
1744887220000|2025-04-17 10:53:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|210
1744887230000|2025-04-17 10:53:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744887300000|2025-04-17 10:55:00|||||||||16
1744887310000|2025-04-17 10:55:10|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|7
1744887320000|2025-04-17 10:55:20|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|7
1744887330000|2025-04-17 10:55:30|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|30
1744887370000|2025-04-17 10:56:10|||||||||1
1744887440000|2025-04-17 10:57:20|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|33
1744887450000|2025-04-17 10:57:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|78
1744887460000|2025-04-17 10:57:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|22
1744887490000|2025-04-17 10:58:10|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|0
1744887510000|2025-04-17 10:58:30|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|0
1744887520000|2025-04-17 10:58:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744887600000|2025-04-17 11:00:00|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|15
1744887610000|2025-04-17 11:00:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1744887620000|2025-04-17 11:00:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|2
1744887630000|2025-04-17 11:00:30|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|0
1744887640000|2025-04-17 11:00:40|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|2
1744887650000|2025-04-17 11:00:50|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|2
1744887660000|2025-04-17 11:01:00|||||||||1
1744887900000|2025-04-17 11:05:00|||||||||2
1744887930000|2025-04-17 11:05:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|6
1744887950000|2025-04-17 11:05:50|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|0
1744887960000|2025-04-17 11:06:00|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1744888100000|2025-04-17 11:08:20|||||||||37
1744888110000|2025-04-17 11:08:30|||||||||3
1744888130000|2025-04-17 11:08:50|||||||||9
1744888150000|2025-04-17 11:09:10|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|12
1744888160000|2025-04-17 11:09:20|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|9
1744888230000|2025-04-17 11:10:30|||||||||1
1744888240000|2025-04-17 11:10:40|||||||||9
1744888280000|2025-04-17 11:11:20|||||||||2
1744888290000|2025-04-17 11:11:30|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|10
1744888330000|2025-04-17 11:12:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|20
1744888400000|2025-04-17 11:13:20|||||||||2
1744888450000|2025-04-17 11:14:10|||||||||7
1744888540000|2025-04-17 11:15:40|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|12
1744888560000|2025-04-17 11:16:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|88
1744888600000|2025-04-17 11:16:40|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|4
1744888610000|2025-04-17 11:16:50|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|5
1744888630000|2025-04-17 11:17:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|1
1744888790000|2025-04-17 11:19:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|41
1744888800000|2025-04-17 11:20:00|24.52|24.44|24.52|24.44|24.52|24.44|24.49|24.41|0
1744888810000|2025-04-17 11:20:10|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|1
1744888820000|2025-04-17 11:20:20|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|0
1744888850000|2025-04-17 11:20:50|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744888860000|2025-04-17 11:21:00|||||||||5
1744888910000|2025-04-17 11:21:50|24.49|24.41|24.47|24.39|24.52|24.44|24.47|24.39|7
1744888920000|2025-04-17 11:22:00|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|2
1744888940000|2025-04-17 11:22:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744888950000|2025-04-17 11:22:30|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|4
1744888970000|2025-04-17 11:22:50|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|2
1744888980000|2025-04-17 11:23:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744889000000|2025-04-17 11:23:20|||||||||2
1744889050000|2025-04-17 11:24:10|||||||||1
1744889060000|2025-04-17 11:24:20|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|1
1744889090000|2025-04-17 11:24:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|6
1744889170000|2025-04-17 11:26:10|||||||||2
1744889190000|2025-04-17 11:26:30|24.45|24.37|24.42|24.34|24.45|24.37|24.42|24.34|4
1744889210000|2025-04-17 11:26:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|28
1744889250000|2025-04-17 11:27:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|19
1744889270000|2025-04-17 11:27:50|||||||||49
1744889300000|2025-04-17 11:28:20|24.37|24.29|24.37|24.29|24.42|24.34|24.37|24.29|15
1744889400000|2025-04-17 11:30:00|||||||||18
1744889410000|2025-04-17 11:30:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|24
1744889430000|2025-04-17 11:30:30|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|11
1744889450000|2025-04-17 11:30:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744889480000|2025-04-17 11:31:20|||||||||40
1744889490000|2025-04-17 11:31:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1744889510000|2025-04-17 11:31:50|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|25
1744889520000|2025-04-17 11:32:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744889610000|2025-04-17 11:33:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|4
1744889620000|2025-04-17 11:33:40|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|32
1744889690000|2025-04-17 11:34:50|24.39|24.31|24.42|24.34|24.42|24.34|24.37|24.29|17
1744889700000|2025-04-17 11:35:00|24.4|24.32|24.42|24.34|24.42|24.34|24.39|24.31|2
1744889720000|2025-04-17 11:35:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|15
1744889730000|2025-04-17 11:35:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744889750000|2025-04-17 11:35:50|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|8
1744889790000|2025-04-17 11:36:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|13
1744889800000|2025-04-17 11:36:40|||||||||7
1744889850000|2025-04-17 11:37:30|||||||||26
1744889860000|2025-04-17 11:37:40|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|8
1744889870000|2025-04-17 11:37:50|24.44|24.36|24.47|24.39|24.47|24.39|24.44|24.36|10
1744889910000|2025-04-17 11:38:30|24.49|24.41|24.49|24.41|24.52|24.44|24.47|24.39|40
1744889930000|2025-04-17 11:38:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744889950000|2025-04-17 11:39:10|||||||||20
1744889980000|2025-04-17 11:39:40|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|14
1744889990000|2025-04-17 11:39:50|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744890000000|2025-04-17 11:40:00|||||||||2
1744890010000|2025-04-17 11:40:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744890040000|2025-04-17 11:40:40|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|2
1744890130000|2025-04-17 11:42:10|24.44|24.36|24.47|24.39|24.47|24.39|24.44|24.36|40
1744890270000|2025-04-17 11:44:30|||||||||1
1744890300000|2025-04-17 11:45:00|||||||||4
1744890310000|2025-04-17 11:45:10|||||||||2
1744890320000|2025-04-17 11:45:20|||||||||3
1744890330000|2025-04-17 11:45:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|32
1744890340000|2025-04-17 11:45:40|||||||||6
1744890380000|2025-04-17 11:46:20|||||||||3
1744890400000|2025-04-17 11:46:40|||||||||3
1744890410000|2025-04-17 11:46:50|||||||||2
1744890420000|2025-04-17 11:47:00|||||||||12
1744890430000|2025-04-17 11:47:10|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|9
1744890450000|2025-04-17 11:47:30|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|7
1744890460000|2025-04-17 11:47:40|||||||||1
1744890470000|2025-04-17 11:47:50|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|6
1744890480000|2025-04-17 11:48:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|5
1744890510000|2025-04-17 11:48:30|||||||||7
1744890520000|2025-04-17 11:48:40|||||||||2
1744890530000|2025-04-17 11:48:50|||||||||1
1744890570000|2025-04-17 11:49:30|||||||||1
1744890590000|2025-04-17 11:49:50|||||||||2
1744890620000|2025-04-17 11:50:20|||||||||2
1744890630000|2025-04-17 11:50:30|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|100
1744890720000|2025-04-17 11:52:00|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|14
1744890730000|2025-04-17 11:52:10|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1744890800000|2025-04-17 11:53:20|||||||||5
1744890810000|2025-04-17 11:53:30|||||||||3
1744890830000|2025-04-17 11:53:50|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|12
1744890850000|2025-04-17 11:54:10|||||||||5
1744890860000|2025-04-17 11:54:20|||||||||3
1744890970000|2025-04-17 11:56:10|||||||||5
1744890980000|2025-04-17 11:56:20|||||||||3
1744891060000|2025-04-17 11:57:40|||||||||3
1744891080000|2025-04-17 11:58:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|66
1744891090000|2025-04-17 11:58:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744891100000|2025-04-17 11:58:20|||||||||1
1744891200000|2025-04-17 12:00:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|4
1744891210000|2025-04-17 12:00:10|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|0
1744891220000|2025-04-17 12:00:20|||||||||1
1744891270000|2025-04-17 12:01:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|58
1744891290000|2025-04-17 12:01:30|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|0
1744891310000|2025-04-17 12:01:50|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|0
1744891320000|2025-04-17 12:02:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|8
1744891330000|2025-04-17 12:02:10|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|0
1744891340000|2025-04-17 12:02:20|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|0
1744891360000|2025-04-17 12:02:40|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|0
1744891380000|2025-04-17 12:03:00|24.32|24.24|24.12|24.04|24.32|24.24|24.12|24.04|75
1744891390000|2025-04-17 12:03:10|24.15|24.07|24.12|24.04|24.17|24.09|24.12|24.04|20
1744891400000|2025-04-17 12:03:20|24.15|24.07|24.22|24.14|24.27|24.19|24.15|24.07|31
1744891410000|2025-04-17 12:03:30|24.25|24.17|24.27|24.19|24.3|24.22|24.25|24.17|15
1744891420000|2025-04-17 12:03:40|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|9
1744891430000|2025-04-17 12:03:50|||||||||40
1744891440000|2025-04-17 12:04:00|24.25|24.17|24.25|24.17|24.27|24.19|24.22|24.14|9
1744891450000|2025-04-17 12:04:10|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|0
1744891470000|2025-04-17 12:04:30|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|63
1744891480000|2025-04-17 12:04:40|||||||||11
1744891490000|2025-04-17 12:04:50|24.25|24.17|24.27|24.19|24.3|24.22|24.25|24.17|32
1744891510000|2025-04-17 12:05:10|||||||||7
1744891520000|2025-04-17 12:05:20|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|203
1744891590000|2025-04-17 12:06:30|||||||||3
1744891610000|2025-04-17 12:06:50|||||||||12
1744891620000|2025-04-17 12:07:00|||||||||6
1744891630000|2025-04-17 12:07:10|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|9
1744891640000|2025-04-17 12:07:20|24.32|24.24|24.35|24.27|24.35|24.27|24.3|24.22|16
1744891650000|2025-04-17 12:07:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744891730000|2025-04-17 12:08:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|75
1744891740000|2025-04-17 12:09:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|17
1744891750000|2025-04-17 12:09:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|10
1744891850000|2025-04-17 12:10:50|||||||||88
1744891860000|2025-04-17 12:11:00|||||||||8
1744891870000|2025-04-17 12:11:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|27
1744891900000|2025-04-17 12:11:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744891940000|2025-04-17 12:12:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|30
1744891950000|2025-04-17 12:12:30|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744891980000|2025-04-17 12:13:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744892040000|2025-04-17 12:14:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|4
1744892050000|2025-04-17 12:14:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744892070000|2025-04-17 12:14:30|||||||||8
1744892090000|2025-04-17 12:14:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|12
1744892100000|2025-04-17 12:15:00|||||||||1
1744892110000|2025-04-17 12:15:10|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744892120000|2025-04-17 12:15:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744892150000|2025-04-17 12:15:50|||||||||1
1744892230000|2025-04-17 12:17:10|||||||||6
1744892240000|2025-04-17 12:17:20|||||||||8
1744892270000|2025-04-17 12:17:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|6
1744892320000|2025-04-17 12:18:40|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|84
1744892330000|2025-04-17 12:18:50|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|28
1744892340000|2025-04-17 12:19:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|36
1744892360000|2025-04-17 12:19:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744892370000|2025-04-17 12:19:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|17
1744892380000|2025-04-17 12:19:40|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|2
1744892400000|2025-04-17 12:20:00|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|11
1744892410000|2025-04-17 12:20:10|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|0
1744892450000|2025-04-17 12:20:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1744892470000|2025-04-17 12:21:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744892490000|2025-04-17 12:21:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744892500000|2025-04-17 12:21:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|2
1744892510000|2025-04-17 12:21:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|1
1744892520000|2025-04-17 12:22:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|10
1744892530000|2025-04-17 12:22:10|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1744892540000|2025-04-17 12:22:20|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|13
1744892550000|2025-04-17 12:22:30|||||||||4
1744892570000|2025-04-17 12:22:50|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|3
1744892580000|2025-04-17 12:23:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|9
1744892590000|2025-04-17 12:23:10|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|12
1744892600000|2025-04-17 12:23:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|14
1744892610000|2025-04-17 12:23:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|6
1744892620000|2025-04-17 12:23:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744892630000|2025-04-17 12:23:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|9
1744892640000|2025-04-17 12:24:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744892650000|2025-04-17 12:24:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|21
1744892690000|2025-04-17 12:24:50|||||||||9
1744892700000|2025-04-17 12:25:00|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|2
1744892710000|2025-04-17 12:25:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|13
1744892810000|2025-04-17 12:26:50|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744892850000|2025-04-17 12:27:30|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744892920000|2025-04-17 12:28:40|||||||||10
1744892950000|2025-04-17 12:29:10|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|3
1744892960000|2025-04-17 12:29:20|24.33|24.25|24.33|24.25|24.33|24.25|24.32|24.24|0
1744892970000|2025-04-17 12:29:30|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|1
1744893000000|2025-04-17 12:30:00|24.3|24.22|24.3|24.22|24.3|24.22|24.27|24.19|76
1744893010000|2025-04-17 12:30:10|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|2
1744893020000|2025-04-17 12:30:20|||||||||16
1744893030000|2025-04-17 12:30:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744893040000|2025-04-17 12:30:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|31
1744893070000|2025-04-17 12:31:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|3
1744893080000|2025-04-17 12:31:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744893090000|2025-04-17 12:31:30|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744893120000|2025-04-17 12:32:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744893140000|2025-04-17 12:32:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744893150000|2025-04-17 12:32:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744893160000|2025-04-17 12:32:40|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744893170000|2025-04-17 12:32:50|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1744893190000|2025-04-17 12:33:10|24.33|24.25|24.35|24.27|24.37|24.29|24.33|24.25|42
1744893200000|2025-04-17 12:33:20|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|0
1744893220000|2025-04-17 12:33:40|24.3|24.22|24.22|24.14|24.3|24.22|24.22|24.14|7
1744893230000|2025-04-17 12:33:50|24.2|24.12|24.22|24.14|24.22|24.14|24.18|24.1|40
1744893240000|2025-04-17 12:34:00|24.2|24.12|24.25|24.17|24.25|24.17|24.2|24.12|34
1744893250000|2025-04-17 12:34:10|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|0
1744893300000|2025-04-17 12:35:00|24.2|24.12|24.2|24.12|24.22|24.14|24.18|24.1|19
1744893310000|2025-04-17 12:35:10|24.18|24.1|24.18|24.1|24.22|24.14|24.18|24.1|0
1744893320000|2025-04-17 12:35:20|24.2|24.12|24.17|24.09|24.2|24.12|24.17|24.09|0
1744893330000|2025-04-17 12:35:30|24.18|24.1|24.18|24.1|24.18|24.1|24.17|24.09|0
1744893350000|2025-04-17 12:35:50|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|10
1744893360000|2025-04-17 12:36:00|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1744893370000|2025-04-17 12:36:10|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|3
1744893380000|2025-04-17 12:36:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744893390000|2025-04-17 12:36:30|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1744893400000|2025-04-17 12:36:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744893410000|2025-04-17 12:36:50|24.18|24.1|24.2|24.12|24.22|24.14|24.18|24.1|11
1744893420000|2025-04-17 12:37:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|1
1744893430000|2025-04-17 12:37:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|7
1744893440000|2025-04-17 12:37:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744893450000|2025-04-17 12:37:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744893460000|2025-04-17 12:37:40|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744893470000|2025-04-17 12:37:50|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1744893500000|2025-04-17 12:38:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|11
1744893510000|2025-04-17 12:38:30|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1744893530000|2025-04-17 12:38:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744893540000|2025-04-17 12:39:00|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|23
1744893550000|2025-04-17 12:39:10|24.23|24.15|24.27|24.19|24.27|24.19|24.23|24.15|4
1744893560000|2025-04-17 12:39:20|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1744893600000|2025-04-17 12:40:00|||||||||2
1744893610000|2025-04-17 12:40:10|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1744893620000|2025-04-17 12:40:20|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1744893680000|2025-04-17 12:41:20|||||||||45
1744893690000|2025-04-17 12:41:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744893700000|2025-04-17 12:41:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744893720000|2025-04-17 12:42:00|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1744893770000|2025-04-17 12:42:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|7
1744893780000|2025-04-17 12:43:00|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744893800000|2025-04-17 12:43:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744893840000|2025-04-17 12:44:00|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|7
1744893850000|2025-04-17 12:44:10|||||||||2
1744893860000|2025-04-17 12:44:20|||||||||1
1744893880000|2025-04-17 12:44:40|||||||||2
1744893890000|2025-04-17 12:44:50|||||||||1
1744893900000|2025-04-17 12:45:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|13
1744893910000|2025-04-17 12:45:10|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|2
1744893920000|2025-04-17 12:45:20|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|18
1744893930000|2025-04-17 12:45:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744893940000|2025-04-17 12:45:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|23
1744893950000|2025-04-17 12:45:50|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|2
1744893960000|2025-04-17 12:46:00|||||||||4
1744893980000|2025-04-17 12:46:20|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|20
1744894000000|2025-04-17 12:46:40|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|56
1744894010000|2025-04-17 12:46:50|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|25
1744894020000|2025-04-17 12:47:00|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744894090000|2025-04-17 12:48:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|7
1744894100000|2025-04-17 12:48:20|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744894110000|2025-04-17 12:48:30|||||||||2
1744894120000|2025-04-17 12:48:40|||||||||4
1744894130000|2025-04-17 12:48:50|||||||||4
1744894140000|2025-04-17 12:49:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|10
1744894150000|2025-04-17 12:49:10|||||||||1
1744894160000|2025-04-17 12:49:20|||||||||1
1744894180000|2025-04-17 12:49:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744894190000|2025-04-17 12:49:50|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|3
1744894200000|2025-04-17 12:50:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|20
1744894210000|2025-04-17 12:50:10|||||||||1
1744894220000|2025-04-17 12:50:20|24.13|24.05|24.12|24.04|24.13|24.05|24.12|24.04|0
1744894250000|2025-04-17 12:50:50|24.13|24.05|24.13|24.05|24.13|24.05|24.12|24.04|0
1744894260000|2025-04-17 12:51:00|||||||||6
1744894270000|2025-04-17 12:51:10|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|5
1744894290000|2025-04-17 12:51:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744894300000|2025-04-17 12:51:40|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1744894320000|2025-04-17 12:52:00|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|9
1744894330000|2025-04-17 12:52:10|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1744894340000|2025-04-17 12:52:20|||||||||2
1744894360000|2025-04-17 12:52:40|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|8
1744894370000|2025-04-17 12:52:50|||||||||2
1744894380000|2025-04-17 12:53:00|||||||||1
1744894390000|2025-04-17 12:53:10|||||||||3
1744894400000|2025-04-17 12:53:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|6
1744894410000|2025-04-17 12:53:30|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|5
1744894420000|2025-04-17 12:53:40|||||||||1
1744894430000|2025-04-17 12:53:50|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|9
1744894450000|2025-04-17 12:54:10|||||||||5
1744894460000|2025-04-17 12:54:20|24.12|24.04|24.13|24.05|24.13|24.05|24.12|24.04|0
1744894490000|2025-04-17 12:54:50|||||||||5
1744894500000|2025-04-17 12:55:00|||||||||2
1744894510000|2025-04-17 12:55:10|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|10
1744894520000|2025-04-17 12:55:20|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1744894530000|2025-04-17 12:55:30|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|8
1744894540000|2025-04-17 12:55:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|6
1744894550000|2025-04-17 12:55:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744894560000|2025-04-17 12:56:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|1
1744894570000|2025-04-17 12:56:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|4
1744894770000|2025-04-17 12:59:30|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744894800000|2025-04-17 13:00:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|2
1744894810000|2025-04-17 13:00:10|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|76
1744894820000|2025-04-17 13:00:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|21
1744894850000|2025-04-17 13:00:50|||||||||1
1744894860000|2025-04-17 13:01:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|5
1744894870000|2025-04-17 13:01:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744894880000|2025-04-17 13:01:20|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1744894910000|2025-04-17 13:01:50|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|29
1744894930000|2025-04-17 13:02:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744894940000|2025-04-17 13:02:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744895020000|2025-04-17 13:03:40|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|10
1744895040000|2025-04-17 13:04:00|||||||||1
1744895080000|2025-04-17 13:04:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|8
1744895090000|2025-04-17 13:04:50|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|11
1744895100000|2025-04-17 13:05:00|||||||||2
1744895130000|2025-04-17 13:05:30|||||||||5
1744895140000|2025-04-17 13:05:40|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744895170000|2025-04-17 13:06:10|||||||||5
1744895180000|2025-04-17 13:06:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744895210000|2025-04-17 13:06:50|||||||||5
1744895220000|2025-04-17 13:07:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|6
1744895230000|2025-04-17 13:07:10|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744895240000|2025-04-17 13:07:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744895250000|2025-04-17 13:07:30|||||||||5
1744895280000|2025-04-17 13:08:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744895290000|2025-04-17 13:08:10|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|0
1744895300000|2025-04-17 13:08:20|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|5
1744895330000|2025-04-17 13:08:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|12
1744895360000|2025-04-17 13:09:20|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|5
1744895390000|2025-04-17 13:09:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744895400000|2025-04-17 13:10:00|||||||||12
1744895410000|2025-04-17 13:10:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|140
1744895420000|2025-04-17 13:10:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744895440000|2025-04-17 13:10:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|3
1744895450000|2025-04-17 13:10:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744895470000|2025-04-17 13:11:10|||||||||5
1744895480000|2025-04-17 13:11:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|7
1744895510000|2025-04-17 13:11:50|||||||||5
1744895550000|2025-04-17 13:12:30|||||||||5
1744895570000|2025-04-17 13:12:50|24.37|24.29|24.39|24.31|24.39|24.31|24.37|24.29|25
1744895590000|2025-04-17 13:13:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744895600000|2025-04-17 13:13:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|96
1744895610000|2025-04-17 13:13:30|||||||||5
1744895620000|2025-04-17 13:13:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|10
1744895650000|2025-04-17 13:14:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|5
1744895660000|2025-04-17 13:14:20|24.37|24.29|24.35|24.27|24.37|24.29|24.25|24.17|26
1744895670000|2025-04-17 13:14:30|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1744895680000|2025-04-17 13:14:40|24.34|24.26|24.34|24.26|24.35|24.27|24.34|24.26|0
1744895690000|2025-04-17 13:14:50|24.35|24.27|24.34|24.26|24.37|24.29|24.34|24.26|0
1744895700000|2025-04-17 13:15:00|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|28
1744895710000|2025-04-17 13:15:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|8
1744895720000|2025-04-17 13:15:20|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|12
1744895730000|2025-04-17 13:15:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|12
1744895740000|2025-04-17 13:15:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|7
1744895750000|2025-04-17 13:15:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744895760000|2025-04-17 13:16:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|8
1744895770000|2025-04-17 13:16:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744895790000|2025-04-17 13:16:30|24.3|24.22|24.3|24.22|24.3|24.22|24.29|24.21|0
1744895800000|2025-04-17 13:16:40|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744895810000|2025-04-17 13:16:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744895820000|2025-04-17 13:17:00|24.29|24.21|24.3|24.22|24.3|24.22|24.29|24.21|0
1744895830000|2025-04-17 13:17:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744895870000|2025-04-17 13:17:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744895890000|2025-04-17 13:18:10|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1744895900000|2025-04-17 13:18:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|3
1744895940000|2025-04-17 13:19:00|24.22|24.14|24.25|24.17|24.27|24.19|24.22|24.14|12
1744895950000|2025-04-17 13:19:10|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1744896010000|2025-04-17 13:20:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744896040000|2025-04-17 13:20:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744896050000|2025-04-17 13:20:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744896070000|2025-04-17 13:21:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|8
1744896110000|2025-04-17 13:21:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744896120000|2025-04-17 13:22:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744896160000|2025-04-17 13:22:40|24.22|24.14|24.17|24.09|24.22|24.14|24.17|24.09|6
1744896170000|2025-04-17 13:22:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|6
1744896200000|2025-04-17 13:23:20|24.31|24.06|24.25|24.17|24.31|24.17|24.24|24.06|26
1744896210000|2025-04-17 13:23:30|24.24|24.16|24.22|24.14|24.24|24.16|24.22|24.14|0
1744896300000|2025-04-17 13:25:00|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|22
1744896310000|2025-04-17 13:25:10|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1744896320000|2025-04-17 13:25:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744896330000|2025-04-17 13:25:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744896340000|2025-04-17 13:25:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744896350000|2025-04-17 13:25:50|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|15
1744896370000|2025-04-17 13:26:10|||||||||10
1744896410000|2025-04-17 13:26:50|||||||||9
1744896420000|2025-04-17 13:27:00|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|10
1744896430000|2025-04-17 13:27:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744896440000|2025-04-17 13:27:20|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|10
1744896450000|2025-04-17 13:27:30|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|4
1744896460000|2025-04-17 13:27:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744896480000|2025-04-17 13:28:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1744896490000|2025-04-17 13:28:10|24.37|24.29|24.34|24.26|24.37|24.29|24.34|24.26|6
1744896500000|2025-04-17 13:28:20|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|0
1744896540000|2025-04-17 13:29:00|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|38
1744896550000|2025-04-17 13:29:10|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|6
1744896560000|2025-04-17 13:29:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|3
1744896570000|2025-04-17 13:29:30|24.29|24.21|24.29|24.21|24.32|24.24|24.29|24.21|0
1744896580000|2025-04-17 13:29:40|24.32|24.24|24.32|24.24|24.32|24.24|24.29|24.21|0
1744896600000|2025-04-17 13:30:00|24.3|24.22|24.27|24.19|24.3|24.22|24.24|24.16|5
1744896610000|2025-04-17 13:30:10|24.24|24.16|24.22|24.14|24.27|24.19|24.22|24.14|31
1744896620000|2025-04-17 13:30:20|24.19|24.11|24.19|24.11|24.19|24.11|24.19|24.11|0
1744896630000|2025-04-17 13:30:30|24.2|24.12|24.24|24.16|24.24|24.16|24.19|24.11|5
1744896640000|2025-04-17 13:30:40|24.25|24.17|24.25|24.17|24.25|24.17|24.24|24.16|0
1744896660000|2025-04-17 13:31:00|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1744896670000|2025-04-17 13:31:10|24.25|24.17|24.25|24.17|24.25|24.17|24.24|24.16|5
1744896680000|2025-04-17 13:31:20|24.24|24.16|24.24|24.16|24.27|24.19|24.24|24.16|0
1744896690000|2025-04-17 13:31:30|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|5
1744896700000|2025-04-17 13:31:40|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|9
1744896710000|2025-04-17 13:31:50|24.3|24.22|24.29|24.21|24.3|24.22|24.29|24.21|6
1744896720000|2025-04-17 13:32:00|24.27|24.19|24.3|24.22|24.32|24.24|24.27|24.19|7
1744896730000|2025-04-17 13:32:10|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|2
1744896740000|2025-04-17 13:32:20|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|18
1744896750000|2025-04-17 13:32:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744896760000|2025-04-17 13:32:40|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|3
1744896770000|2025-04-17 13:32:50|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1744896780000|2025-04-17 13:33:00|24.34|24.26|24.35|24.27|24.35|24.27|24.34|24.26|0
1744896790000|2025-04-17 13:33:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744896810000|2025-04-17 13:33:30|24.39|24.31|24.39|24.31|24.39|24.31|24.37|24.29|1
1744896820000|2025-04-17 13:33:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744896830000|2025-04-17 13:33:50|24.34|24.26|24.34|24.26|24.37|24.29|24.32|24.24|1
1744896840000|2025-04-17 13:34:00|24.32|24.24|24.32|24.24|24.37|24.29|24.32|24.24|8
1744896850000|2025-04-17 13:34:10|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|20
1744896860000|2025-04-17 13:34:20|||||||||9
1744896870000|2025-04-17 13:34:30|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|5
1744896880000|2025-04-17 13:34:40|24.27|24.19|24.37|24.29|24.37|24.29|24.27|24.19|0
1744896900000|2025-04-17 13:35:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|2
1744896910000|2025-04-17 13:35:10|24.39|24.31|24.39|24.31|24.42|24.34|24.37|24.29|2
1744896920000|2025-04-17 13:35:20|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|1
1744896930000|2025-04-17 13:35:30|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|25
1744896940000|2025-04-17 13:35:40|24.44|24.36|24.42|24.34|24.47|24.39|24.42|24.34|17
1744896950000|2025-04-17 13:35:50|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|16
1744896960000|2025-04-17 13:36:00|24.27|24.19|24.27|24.19|24.32|24.24|24.27|24.19|21
1744896970000|2025-04-17 13:36:10|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1744896980000|2025-04-17 13:36:20|24.34|24.26|24.29|24.21|24.34|24.26|24.29|24.21|31
1744896990000|2025-04-17 13:36:30|24.27|24.19|24.37|24.29|24.37|24.29|24.27|24.19|0
1744897030000|2025-04-17 13:37:10|24.39|24.31|24.39|24.31|24.42|24.34|24.39|24.31|6
1744897040000|2025-04-17 13:37:20|24.37|24.29|24.42|24.34|24.44|24.36|24.37|24.29|1
1744897050000|2025-04-17 13:37:30|24.44|24.36|24.47|24.39|24.47|24.39|24.42|24.34|12
1744897070000|2025-04-17 13:37:50|24.44|24.36|24.42|24.34|24.47|24.39|24.42|24.34|6
1744897080000|2025-04-17 13:38:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|50
1744897090000|2025-04-17 13:38:10|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1744897100000|2025-04-17 13:38:20|24.42|24.34|24.44|24.36|24.44|24.36|24.42|24.34|0
1744897110000|2025-04-17 13:38:30|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|0
1744897120000|2025-04-17 13:38:40|24.44|24.36|24.44|24.36|24.47|24.39|24.44|24.36|7
1744897130000|2025-04-17 13:38:50|24.47|24.39|24.47|24.39|24.47|24.39|24.44|24.36|0
1744897170000|2025-04-17 13:39:30|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|20
1744897180000|2025-04-17 13:39:40|24.49|24.41|24.42|24.34|24.49|24.41|24.42|24.34|8
1744897190000|2025-04-17 13:39:50|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|55
1744897200000|2025-04-17 13:40:00|24.47|24.39|24.47|24.39|24.47|24.39|24.44|24.36|0
1744897210000|2025-04-17 13:40:10|24.44|24.36|24.47|24.39|24.47|24.39|24.44|24.36|3
1744897220000|2025-04-17 13:40:20|24.44|24.36|24.44|24.36|24.44|24.36|24.44|24.36|1
1744897230000|2025-04-17 13:40:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744897240000|2025-04-17 13:40:40|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|0
1744897250000|2025-04-17 13:40:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744897260000|2025-04-17 13:41:00|24.37|24.29|24.37|24.29|24.39|24.31|24.37|24.29|22
1744897270000|2025-04-17 13:41:10|24.39|24.31|24.34|24.26|24.39|24.31|24.34|24.26|29
1744897280000|2025-04-17 13:41:20|24.32|24.24|24.27|24.19|24.34|24.26|24.27|24.19|10
1744897290000|2025-04-17 13:41:30|24.3|24.22|24.3|24.22|24.3|24.22|24.27|24.19|6
1744897300000|2025-04-17 13:41:40|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|0
1744897310000|2025-04-17 13:41:50|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|6
1744897320000|2025-04-17 13:42:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1744897330000|2025-04-17 13:42:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744897370000|2025-04-17 13:42:50|||||||||7
1744897400000|2025-04-17 13:43:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744897410000|2025-04-17 13:43:30|24.17|24.09|24.25|24.17|24.25|24.17|24.17|24.09|63
1744897420000|2025-04-17 13:43:40|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|0
1744897430000|2025-04-17 13:43:50|24.29|24.21|24.34|24.26|24.34|24.26|24.29|24.21|47
1744897440000|2025-04-17 13:44:00|24.32|24.24|24.32|24.24|24.34|24.26|24.32|24.24|0
1744897450000|2025-04-17 13:44:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|1
1744897460000|2025-04-17 13:44:20|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|12
1744897470000|2025-04-17 13:44:30|24.27|24.19|24.29|24.21|24.29|24.21|24.27|24.19|0
1744897480000|2025-04-17 13:44:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744897490000|2025-04-17 13:44:50|24.32|24.24|24.3|24.22|24.32|24.24|24.29|24.21|0
1744897500000|2025-04-17 13:45:00|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|0
1744897510000|2025-04-17 13:45:10|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|8
1744897550000|2025-04-17 13:45:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|1
1744897560000|2025-04-17 13:46:00|24.34|24.26|24.42|24.34|24.42|24.34|24.34|24.26|6
1744897580000|2025-04-17 13:46:20|24.44|24.36|24.44|24.36|24.44|24.36|24.42|24.34|13
1744897590000|2025-04-17 13:46:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744897610000|2025-04-17 13:46:50|24.44|24.36|24.44|24.36|24.47|24.39|24.44|24.36|1
1744897620000|2025-04-17 13:47:00|24.47|24.39|24.49|24.41|24.49|24.41|24.42|24.34|179
1744897630000|2025-04-17 13:47:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744897650000|2025-04-17 13:47:30|24.44|24.36|24.44|24.36|24.47|24.39|24.44|24.36|17
1744897660000|2025-04-17 13:47:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744897680000|2025-04-17 13:48:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|12
1744897690000|2025-04-17 13:48:10|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|4
1744897700000|2025-04-17 13:48:20|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|22
1744897710000|2025-04-17 13:48:30|24.42|24.34|24.39|24.31|24.42|24.34|24.39|24.31|18
1744897720000|2025-04-17 13:48:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744897740000|2025-04-17 13:49:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|4
1744897750000|2025-04-17 13:49:10|24.37|24.29|24.42|24.34|24.42|24.34|24.37|24.29|77
1744897770000|2025-04-17 13:49:30|24.39|24.31|24.37|24.29|24.39|24.31|24.34|24.26|5
1744897780000|2025-04-17 13:49:40|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|4
1744897800000|2025-04-17 13:50:00|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|0
1744897810000|2025-04-17 13:50:10|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|0
1744897820000|2025-04-17 13:50:20|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|6
1744897830000|2025-04-17 13:50:30|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|5
1744897850000|2025-04-17 13:50:50|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|2
1744897860000|2025-04-17 13:51:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1744897890000|2025-04-17 13:51:30|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|20
1744897910000|2025-04-17 13:51:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|8
1744897920000|2025-04-17 13:52:00|24.37|24.29|24.27|24.19|24.37|24.29|24.27|24.19|29
1744897930000|2025-04-17 13:52:10|||||||||9
1744897950000|2025-04-17 13:52:30|24.29|24.21|24.27|24.19|24.32|24.24|24.27|24.19|23
1744897960000|2025-04-17 13:52:40|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|20
1744897970000|2025-04-17 13:52:50|24.29|24.21|24.29|24.21|24.32|24.24|24.27|24.19|12
1744897980000|2025-04-17 13:53:00|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|0
1744897990000|2025-04-17 13:53:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|4
1744898010000|2025-04-17 13:53:30|24.27|24.19|24.31|24.23|24.31|24.23|24.27|24.19|10
1744898030000|2025-04-17 13:53:50|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|77
1744898040000|2025-04-17 13:54:00|24.29|24.21|24.31|24.23|24.31|24.23|24.29|24.21|23
1744898050000|2025-04-17 13:54:10|24.29|24.21|24.22|24.14|24.31|24.23|24.22|24.14|3
1744898060000|2025-04-17 13:54:20|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|9
1744898070000|2025-04-17 13:54:30|24.22|24.14|24.24|24.16|24.24|24.16|24.22|24.14|0
1744898090000|2025-04-17 13:54:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744898100000|2025-04-17 13:55:00|24.24|24.16|24.24|24.16|24.24|24.16|24.24|24.16|0
1744898110000|2025-04-17 13:55:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744898130000|2025-04-17 13:55:30|||||||||15
1744898170000|2025-04-17 13:56:10|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|7
1744898180000|2025-04-17 13:56:20|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|4
1744898190000|2025-04-17 13:56:30|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|4
1744898200000|2025-04-17 13:56:40|24.32|24.24|24.29|24.21|24.32|24.24|24.29|24.21|9
1744898210000|2025-04-17 13:56:50|24.32|24.24|24.32|24.24|24.32|24.24|24.29|24.21|0
1744898220000|2025-04-17 13:57:00|24.29|24.21|24.29|24.21|24.32|24.24|24.29|24.21|0
1744898230000|2025-04-17 13:57:10|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|0
1744898240000|2025-04-17 13:57:20|24.29|24.21|24.32|24.24|24.32|24.24|24.29|24.21|4
1744898280000|2025-04-17 13:58:00|24.36|24.28|24.34|24.26|24.37|24.29|24.34|24.26|13
1744898290000|2025-04-17 13:58:10|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|0
1744898310000|2025-04-17 13:58:30|24.34|24.26|24.34|24.26|24.34|24.26|24.32|24.24|5
1744898320000|2025-04-17 13:58:40|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|0
1744898330000|2025-04-17 13:58:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|0
1744898340000|2025-04-17 13:59:00|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|1
1744898350000|2025-04-17 13:59:10|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|1
1744898360000|2025-04-17 13:59:20|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1744898370000|2025-04-17 13:59:30|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|0
1744898400000|2025-04-17 14:00:00|24.29|24.21|24.37|24.29|24.37|24.29|24.29|24.21|29
1744898440000|2025-04-17 14:00:40|24.39|24.31|24.32|24.24|24.39|24.31|24.32|24.24|21
1744898450000|2025-04-17 14:00:50|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|0
1744898460000|2025-04-17 14:01:00|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1744898470000|2025-04-17 14:01:10|24.2|24.12|24.17|24.09|24.22|24.14|24.17|24.09|91
1744898500000|2025-04-17 14:01:40|24.15|24.07|24.22|24.14|24.22|24.14|24.15|24.07|38
1744898510000|2025-04-17 14:01:50|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1744898520000|2025-04-17 14:02:00|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1744898530000|2025-04-17 14:02:10|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|12
1744898540000|2025-04-17 14:02:20|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|6
1744898550000|2025-04-17 14:02:30|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|9
1744898560000|2025-04-17 14:02:40|24.27|24.19|24.27|24.19|24.3|24.22|24.27|24.19|9
1744898570000|2025-04-17 14:02:50|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|1
1744898580000|2025-04-17 14:03:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|4
1744898600000|2025-04-17 14:03:20|24.37|24.29|24.35|24.27|24.37|24.29|24.34|24.26|10
1744898610000|2025-04-17 14:03:30|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|1
1744898620000|2025-04-17 14:03:40|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1744898640000|2025-04-17 14:04:00|24.35|24.27|24.39|24.31|24.42|24.34|24.35|24.27|15
1744898650000|2025-04-17 14:04:10|24.42|24.34|24.42|24.34|24.42|24.34|24.4|24.32|7
1744898660000|2025-04-17 14:04:20|24.39|24.31|24.32|24.24|24.42|24.34|24.32|24.24|66
1744898670000|2025-04-17 14:04:30|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|20
1744898700000|2025-04-17 14:05:00|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|12
1744898730000|2025-04-17 14:05:30|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|0
1744898740000|2025-04-17 14:05:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|2
1744898750000|2025-04-17 14:05:50|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|50
1744898770000|2025-04-17 14:06:10|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|44
1744898780000|2025-04-17 14:06:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744898790000|2025-04-17 14:06:30|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744898810000|2025-04-17 14:06:50|24.27|24.19|24.27|24.19|24.32|24.24|24.22|24.14|108
1744898820000|2025-04-17 14:07:00|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|5
1744898830000|2025-04-17 14:07:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|5
1744898840000|2025-04-17 14:07:20|24.3|24.22|24.32|24.24|24.32|24.24|24.27|24.19|2
1744898850000|2025-04-17 14:07:30|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|10
1744898860000|2025-04-17 14:07:40|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|17
1744898870000|2025-04-17 14:07:50|24.39|24.31|24.39|24.31|24.42|24.34|24.39|24.31|0
1744898880000|2025-04-17 14:08:00|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|0
1744898890000|2025-04-17 14:08:10|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|7
1744898900000|2025-04-17 14:08:20|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1744898910000|2025-04-17 14:08:30|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1744898920000|2025-04-17 14:08:40|24.39|24.31|24.32|24.24|24.39|24.31|24.32|24.24|0
1744898940000|2025-04-17 14:09:00|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|20
1744898950000|2025-04-17 14:09:10|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|20
1744898980000|2025-04-17 14:09:40|24.37|24.29|24.37|24.29|24.42|24.34|24.37|24.29|132
1744898990000|2025-04-17 14:09:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|9
1744899000000|2025-04-17 14:10:00|24.39|24.31|24.37|24.29|24.42|24.34|24.37|24.29|5
1744899010000|2025-04-17 14:10:10|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|12
1744899030000|2025-04-17 14:10:30|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|0
1744899040000|2025-04-17 14:10:40|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|8
1744899050000|2025-04-17 14:10:50|24.34|24.26|24.32|24.24|24.34|24.26|24.32|24.24|1
1744899060000|2025-04-17 14:11:00|24.29|24.21|24.27|24.19|24.29|24.21|24.27|24.19|48
1744899070000|2025-04-17 14:11:10|24.29|24.21|24.29|24.21|24.29|24.21|24.29|24.21|7
1744899080000|2025-04-17 14:11:20|24.32|24.24|24.37|24.29|24.37|24.29|24.29|24.21|47
1744899090000|2025-04-17 14:11:30|24.34|24.26|24.36|24.28|24.37|24.29|24.34|24.26|5
1744899100000|2025-04-17 14:11:40|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|15
1744899110000|2025-04-17 14:11:50|24.34|24.26|24.32|24.24|24.34|24.26|24.29|24.21|25
1744899120000|2025-04-17 14:12:00|24.29|24.21|24.27|24.19|24.32|24.24|24.27|24.19|20
1744899130000|2025-04-17 14:12:10|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|24
1744899140000|2025-04-17 14:12:20|||||||||27
1744899180000|2025-04-17 14:13:00|24.24|24.16|24.27|24.19|24.27|24.19|24.24|24.16|9
1744899190000|2025-04-17 14:13:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|60
1744899220000|2025-04-17 14:13:40|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|14
1744899230000|2025-04-17 14:13:50|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|0
1744899240000|2025-04-17 14:14:00|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|32
1744899250000|2025-04-17 14:14:10|24.39|24.31|24.39|24.31|24.42|24.34|24.37|24.29|12
1744899260000|2025-04-17 14:14:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744899270000|2025-04-17 14:14:30|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|12
1744899280000|2025-04-17 14:14:40|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|3
1744899290000|2025-04-17 14:14:50|||||||||15
1744899300000|2025-04-17 14:15:00|24.39|24.31|24.39|24.31|24.42|24.34|24.39|24.31|3
1744899310000|2025-04-17 14:15:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744899320000|2025-04-17 14:15:20|||||||||2
1744899350000|2025-04-17 14:15:50|24.34|24.26|24.37|24.29|24.37|24.29|24.34|24.26|5
1744899380000|2025-04-17 14:16:20|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|52
1744899400000|2025-04-17 14:16:40|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|11
1744899420000|2025-04-17 14:17:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744899430000|2025-04-17 14:17:10|24.39|24.31|24.39|24.31|24.42|24.34|24.39|24.31|11
1744899440000|2025-04-17 14:17:20|24.37|24.29|24.39|24.31|24.42|24.34|24.37|24.29|10
1744899450000|2025-04-17 14:17:30|24.42|24.34|24.42|24.34|24.42|24.34|24.39|24.31|0
1744899460000|2025-04-17 14:17:40|24.39|24.31|24.39|24.31|24.42|24.34|24.37|24.29|56
1744899470000|2025-04-17 14:17:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744899510000|2025-04-17 14:18:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|86
1744899520000|2025-04-17 14:18:40|24.44|24.36|24.44|24.36|24.47|24.39|24.44|24.36|14
1744899530000|2025-04-17 14:18:50|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|2
1744899540000|2025-04-17 14:19:00|24.42|24.34|24.47|24.39|24.47|24.39|24.42|24.34|33
1744899550000|2025-04-17 14:19:10|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1744899580000|2025-04-17 14:19:40|24.37|24.29|24.39|24.31|24.42|24.34|24.37|24.29|13
1744899590000|2025-04-17 14:19:50|24.42|24.34|24.39|24.31|24.42|24.34|24.37|24.29|11
1744899600000|2025-04-17 14:20:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744899610000|2025-04-17 14:20:10|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|19
1744899670000|2025-04-17 14:21:10|24.44|24.36|24.42|24.34|24.47|24.39|24.42|24.34|38
1744899680000|2025-04-17 14:21:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|36
1744899690000|2025-04-17 14:21:30|24.44|24.36|24.42|24.34|24.44|24.36|24.42|24.34|0
1744899700000|2025-04-17 14:21:40|24.44|24.36|24.47|24.39|24.47|24.39|24.44|24.36|0
1744899710000|2025-04-17 14:21:50|24.44|24.36|24.44|24.36|24.47|24.39|24.44|24.36|5
1744899720000|2025-04-17 14:22:00|24.42|24.34|24.42|24.34|24.44|24.36|24.42|24.34|30
1744899730000|2025-04-17 14:22:10|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|18
1744899760000|2025-04-17 14:22:40|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|101
1744899770000|2025-04-17 14:22:50|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|20
1744899780000|2025-04-17 14:23:00|24.39|24.31|24.42|24.34|24.42|24.34|24.39|24.31|59
1744899790000|2025-04-17 14:23:10|24.4|24.32|24.37|24.29|24.42|24.34|24.37|24.29|25
1744899800000|2025-04-17 14:23:20|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1744899810000|2025-04-17 14:23:30|24.35|24.27|24.35|24.27|24.37|24.29|24.32|24.24|13
1744899820000|2025-04-17 14:23:40|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|0
1744899830000|2025-04-17 14:23:50|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|21
1744899840000|2025-04-17 14:24:00|24.4|24.32|24.4|24.32|24.42|24.34|24.39|24.31|44
1744899850000|2025-04-17 14:24:10|24.39|24.31|24.4|24.32|24.42|24.34|24.39|24.31|0
1744899860000|2025-04-17 14:24:20|24.42|24.34|24.42|24.34|24.42|24.34|24.39|24.31|28
1744899870000|2025-04-17 14:24:30|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|50
1744899880000|2025-04-17 14:24:40|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|12
1744899910000|2025-04-17 14:25:10|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|0
1744899920000|2025-04-17 14:25:20|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|8
1744899930000|2025-04-17 14:25:30|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744899940000|2025-04-17 14:25:40|24.37|24.29|24.32|24.24|24.37|24.29|24.32|24.24|0
1744899950000|2025-04-17 14:25:50|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|2
1744899960000|2025-04-17 14:26:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|4
1744899970000|2025-04-17 14:26:10|24.32|24.24|24.35|24.27|24.37|24.29|24.32|24.24|0
1744899980000|2025-04-17 14:26:20|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|55
1744899990000|2025-04-17 14:26:30|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|90
1744900010000|2025-04-17 14:26:50|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|31
1744900020000|2025-04-17 14:27:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|6
1744900030000|2025-04-17 14:27:10|24.37|24.29|24.37|24.29|24.37|24.29|24.32|24.24|51
1744900040000|2025-04-17 14:27:20|24.39|24.31|24.37|24.29|24.4|24.32|24.37|24.29|0
1744900050000|2025-04-17 14:27:30|24.42|24.34|24.4|24.32|24.42|24.34|24.37|24.29|6
1744900060000|2025-04-17 14:27:40|24.42|24.34|24.45|24.37|24.47|24.39|24.4|24.32|3
1744900070000|2025-04-17 14:27:50|24.47|24.39|24.44|24.36|24.47|24.39|24.44|24.36|0
1744900080000|2025-04-17 14:28:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|0
1744900100000|2025-04-17 14:28:20|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|66
1744900110000|2025-04-17 14:28:30|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|80
1744900120000|2025-04-17 14:28:40|24.49|24.41|24.49|24.41|24.49|24.41|24.47|24.39|9
1744900130000|2025-04-17 14:28:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|5
1744900140000|2025-04-17 14:29:00|||||||||1
1744900150000|2025-04-17 14:29:10|24.5|24.42|24.5|24.42|24.52|24.44|24.47|24.39|58
1744900160000|2025-04-17 14:29:20|24.52|24.44|24.5|24.42|24.52|24.44|24.47|24.39|0
1744900170000|2025-04-17 14:29:30|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1744900180000|2025-04-17 14:29:40|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1744900190000|2025-04-17 14:29:50|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744900200000|2025-04-17 14:30:00|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|5
1744900210000|2025-04-17 14:30:10|24.5|24.42|24.47|24.39|24.5|24.42|24.47|24.39|5
1744900230000|2025-04-17 14:30:30|24.5|24.42|24.5|24.42|24.5|24.42|24.47|24.39|84
1744900240000|2025-04-17 14:30:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|61
1744900250000|2025-04-17 14:30:50|24.54|24.46|24.54|24.46|24.57|24.49|24.54|24.46|13
1744900260000|2025-04-17 14:31:00|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|8
1744900270000|2025-04-17 14:31:10|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|0
1744900290000|2025-04-17 14:31:30|24.55|24.47|24.54|24.46|24.55|24.47|24.54|24.46|3
1744900300000|2025-04-17 14:31:40|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744900320000|2025-04-17 14:32:00|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|32
1744900330000|2025-04-17 14:32:10|24.47|24.39|24.47|24.39|24.47|24.39|24.42|24.34|58
1744900340000|2025-04-17 14:32:20|24.49|24.41|24.52|24.44|24.52|24.44|24.47|24.39|20
1744900350000|2025-04-17 14:32:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|5
1744900360000|2025-04-17 14:32:40|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|8
1744900370000|2025-04-17 14:32:50|24.47|24.39|24.49|24.41|24.5|24.42|24.47|24.39|0
1744900380000|2025-04-17 14:33:00|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|3
1744900390000|2025-04-17 14:33:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|8
1744900410000|2025-04-17 14:33:30|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744900430000|2025-04-17 14:33:50|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|30
1744900440000|2025-04-17 14:34:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|10
1744900450000|2025-04-17 14:34:10|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|26
1744900460000|2025-04-17 14:34:20|24.52|24.44|24.47|24.39|24.52|24.44|24.47|24.39|20
1744900470000|2025-04-17 14:34:30|||||||||21
1744900480000|2025-04-17 14:34:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1744900490000|2025-04-17 14:34:50|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|5
1744900500000|2025-04-17 14:35:00|24.45|24.37|24.47|24.39|24.47|24.39|24.45|24.37|4
1744900510000|2025-04-17 14:35:10|24.49|24.41|24.49|24.41|24.52|24.44|24.49|24.41|2
1744900520000|2025-04-17 14:35:20|24.52|24.44|24.52|24.44|24.52|24.44|24.47|24.39|0
1744900530000|2025-04-17 14:35:30|24.49|24.41|24.5|24.42|24.5|24.42|24.49|24.41|0
1744900540000|2025-04-17 14:35:40|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1744900550000|2025-04-17 14:35:50|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1744900570000|2025-04-17 14:36:10|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|12
1744900580000|2025-04-17 14:36:20|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|13
1744900590000|2025-04-17 14:36:30|24.61|24.53|24.59|24.51|24.62|24.54|24.59|24.51|8
1744900600000|2025-04-17 14:36:40|24.57|24.49|24.57|24.49|24.62|24.54|24.57|24.49|61
1744900620000|2025-04-17 14:37:00|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|8
1744900630000|2025-04-17 14:37:10|24.54|24.46|24.52|24.44|24.57|24.49|24.49|24.41|27
1744900640000|2025-04-17 14:37:20|24.54|24.46|24.57|24.49|24.57|24.49|24.54|24.46|7
1744900650000|2025-04-17 14:37:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|36
1744900660000|2025-04-17 14:37:40|24.57|24.49|24.57|24.49|24.59|24.51|24.57|24.49|50
1744900670000|2025-04-17 14:37:50|24.59|24.51|24.52|24.44|24.59|24.51|24.52|24.44|9
1744900680000|2025-04-17 14:38:00|24.49|24.41|24.52|24.44|24.52|24.44|24.49|24.41|0
1744900690000|2025-04-17 14:38:10|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|56
1744900700000|2025-04-17 14:38:20|24.54|24.46|24.54|24.46|24.57|24.49|24.54|24.46|0
1744900710000|2025-04-17 14:38:30|24.57|24.49|24.54|24.46|24.57|24.49|24.52|24.44|40
1744900720000|2025-04-17 14:38:40|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|2
1744900730000|2025-04-17 14:38:50|24.57|24.49|24.54|24.46|24.57|24.49|24.52|24.44|10
1744900740000|2025-04-17 14:39:00|24.57|24.49|24.57|24.49|24.57|24.49|24.54|24.46|0
1744900750000|2025-04-17 14:39:10|24.54|24.46|24.57|24.49|24.57|24.49|24.52|24.44|55
1744900760000|2025-04-17 14:39:20|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|37
1744900770000|2025-04-17 14:39:30|24.52|24.44|24.54|24.46|24.54|24.46|24.52|24.44|25
1744900780000|2025-04-17 14:39:40|24.52|24.44|24.54|24.46|24.57|24.49|24.52|24.44|9
1744900790000|2025-04-17 14:39:50|24.57|24.49|24.54|24.46|24.57|24.49|24.54|24.46|1
1744900800000|2025-04-17 14:40:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1744900820000|2025-04-17 14:40:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744900830000|2025-04-17 14:40:30|24.47|24.39|24.42|24.34|24.47|24.39|24.42|24.34|6
1744900840000|2025-04-17 14:40:40|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|8
1744900870000|2025-04-17 14:41:10|24.35|24.27|24.35|24.27|24.37|24.29|24.32|24.24|8
1744900880000|2025-04-17 14:41:20|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|3
1744900890000|2025-04-17 14:41:30|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|0
1744900900000|2025-04-17 14:41:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744900920000|2025-04-17 14:42:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|9
1744900930000|2025-04-17 14:42:10|24.32|24.24|24.35|24.27|24.37|24.29|24.3|24.22|13
1744900940000|2025-04-17 14:42:20|24.32|24.24|24.37|24.29|24.37|24.29|24.32|24.24|0
1744900950000|2025-04-17 14:42:30|24.35|24.27|24.32|24.24|24.37|24.29|24.32|24.24|2
1744900960000|2025-04-17 14:42:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1744900970000|2025-04-17 14:42:50|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744900990000|2025-04-17 14:43:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|5
1744901000000|2025-04-17 14:43:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744901020000|2025-04-17 14:43:40|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|20
1744901060000|2025-04-17 14:44:20|24.3|24.22|24.3|24.22|24.32|24.24|24.3|24.22|5
1744901070000|2025-04-17 14:44:30|24.32|24.24|24.27|24.19|24.32|24.24|24.27|24.19|0
1744901110000|2025-04-17 14:45:10|||||||||100
1744901120000|2025-04-17 14:45:20|||||||||16
1744901130000|2025-04-17 14:45:30|24.3|24.22|24.29|24.21|24.3|24.22|24.27|24.19|94
1744901140000|2025-04-17 14:45:40|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|0
1744901150000|2025-04-17 14:45:50|||||||||10
1744901160000|2025-04-17 14:46:00|24.25|24.17|24.25|24.17|24.25|24.17|24.22|24.14|21
1744901170000|2025-04-17 14:46:10|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|2
1744901180000|2025-04-17 14:46:20|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744901200000|2025-04-17 14:46:40|24.25|24.17|24.22|24.14|24.27|24.19|24.22|24.14|11
1744901240000|2025-04-17 14:47:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|21
1744901290000|2025-04-17 14:48:10|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|18
1744901300000|2025-04-17 14:48:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|17
1744901340000|2025-04-17 14:49:00|||||||||12
1744901380000|2025-04-17 14:49:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|8
1744901390000|2025-04-17 14:49:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|44
1744901400000|2025-04-17 14:50:00|24.22|24.14|24.22|24.14|24.25|24.17|24.22|24.14|1
1744901430000|2025-04-17 14:50:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|26
1744901450000|2025-04-17 14:50:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|6
1744901460000|2025-04-17 14:51:00|24.27|24.19|24.22|24.14|24.27|24.19|24.22|24.14|2
1744901470000|2025-04-17 14:51:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|4
1744901480000|2025-04-17 14:51:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|11
1744901500000|2025-04-17 14:51:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744901520000|2025-04-17 14:52:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|5
1744901530000|2025-04-17 14:52:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|13
1744901540000|2025-04-17 14:52:20|24.27|24.19|24.32|24.24|24.32|24.24|24.27|24.19|7
1744901570000|2025-04-17 14:52:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|28
1744901580000|2025-04-17 14:53:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|6
1744901590000|2025-04-17 14:53:10|24.34|24.26|24.35|24.27|24.37|24.29|24.34|24.26|3
1744901600000|2025-04-17 14:53:20|24.34|24.26|24.34|24.26|24.37|24.29|24.34|24.26|1
1744901610000|2025-04-17 14:53:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744901640000|2025-04-17 14:54:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|7
1744901650000|2025-04-17 14:54:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744901670000|2025-04-17 14:54:30|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1744901700000|2025-04-17 14:55:00|||||||||16
1744901720000|2025-04-17 14:55:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|40
1744901730000|2025-04-17 14:55:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744901740000|2025-04-17 14:55:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|4
1744901780000|2025-04-17 14:56:20|||||||||5
1744901790000|2025-04-17 14:56:30|||||||||7
1744901810000|2025-04-17 14:56:50|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|21
1744901820000|2025-04-17 14:57:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|4
1744901870000|2025-04-17 14:57:50|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|5
1744901880000|2025-04-17 14:58:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|15
1744901890000|2025-04-17 14:58:10|24.35|24.27|24.37|24.29|24.37|24.29|24.32|24.24|1
1744901900000|2025-04-17 14:58:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1744901910000|2025-04-17 14:58:30|||||||||27
1744901920000|2025-04-17 14:58:40|||||||||20
1744901940000|2025-04-17 14:59:00|||||||||20
1744901960000|2025-04-17 14:59:20|||||||||20
1744901970000|2025-04-17 14:59:30|||||||||20
1744902000000|2025-04-17 15:00:00|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|10
1744902010000|2025-04-17 15:00:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|94
1744902020000|2025-04-17 15:00:20|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1744902030000|2025-04-17 15:00:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744902040000|2025-04-17 15:00:40|||||||||24
1744902050000|2025-04-17 15:00:50|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|0
1744902070000|2025-04-17 15:01:10|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|13
1744902100000|2025-04-17 15:01:40|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|13
1744902120000|2025-04-17 15:02:00|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|38
1744902130000|2025-04-17 15:02:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|6
1744902140000|2025-04-17 15:02:20|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|2
1744902150000|2025-04-17 15:02:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|5
1744902160000|2025-04-17 15:02:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|4
1744902170000|2025-04-17 15:02:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744902180000|2025-04-17 15:03:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|16
1744902210000|2025-04-17 15:03:30|||||||||3
1744902220000|2025-04-17 15:03:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|3
1744902230000|2025-04-17 15:03:50|24.28|24.2|24.27|24.19|24.28|24.2|24.27|24.19|0
1744902240000|2025-04-17 15:04:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|32
1744902260000|2025-04-17 15:04:20|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|43
1744902270000|2025-04-17 15:04:30|||||||||2
1744902280000|2025-04-17 15:04:40|||||||||1
1744902290000|2025-04-17 15:04:50|||||||||1
1744902300000|2025-04-17 15:05:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|13
1744902310000|2025-04-17 15:05:10|24.23|24.15|24.25|24.17|24.27|24.19|24.23|24.15|9
1744902330000|2025-04-17 15:05:30|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744902350000|2025-04-17 15:05:50|||||||||1
1744902360000|2025-04-17 15:06:00|24.2|24.12|24.17|24.09|24.2|24.12|24.17|24.09|20
1744902380000|2025-04-17 15:06:20|24.15|24.07|24.15|24.07|24.17|24.09|24.12|24.04|45
1744902390000|2025-04-17 15:06:30|24.12|24.04|24.13|24.05|24.15|24.07|24.12|24.04|90
1744902400000|2025-04-17 15:06:40|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|2
1744902410000|2025-04-17 15:06:50|24.12|24.04|24.13|24.05|24.13|24.05|24.08|24|147
1744902420000|2025-04-17 15:07:00|24.12|24.04|24.12|24.04|24.13|24.05|24.12|24.04|0
1744902430000|2025-04-17 15:07:10|24.1|24.02|24.13|24.05|24.17|24.09|24.1|24.02|37
1744902440000|2025-04-17 15:07:20|24.15|24.07|24.13|24.05|24.15|24.07|24.12|24.04|11
1744902460000|2025-04-17 15:07:40|24.15|24.07|24.15|24.07|24.17|24.09|24.13|24.05|10
1744902470000|2025-04-17 15:07:50|24.17|24.09|24.18|24.1|24.18|24.1|24.17|24.09|0
1744902480000|2025-04-17 15:08:00|24.17|24.09|24.17|24.09|24.18|24.1|24.15|24.07|0
1744902490000|2025-04-17 15:08:10|24.15|24.07|24.13|24.05|24.17|24.09|24.13|24.05|8
1744902500000|2025-04-17 15:08:20|24.15|24.07|24.17|24.09|24.17|24.09|24.13|24.05|12
1744902510000|2025-04-17 15:08:30|24.15|24.07|24.15|24.07|24.17|24.09|24.13|24.05|4
1744902520000|2025-04-17 15:08:40|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|2
1744902530000|2025-04-17 15:08:50|24.17|24.09|24.17|24.09|24.17|24.09|24.15|24.07|10
1744902540000|2025-04-17 15:09:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|3
1744902550000|2025-04-17 15:09:10|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|24
1744902560000|2025-04-17 15:09:20|||||||||5
1744902570000|2025-04-17 15:09:30|24.18|24.1|24.25|24.17|24.27|24.19|24.18|24.1|205
1744902580000|2025-04-17 15:09:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|18
1744902590000|2025-04-17 15:09:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744902600000|2025-04-17 15:10:00|||||||||2
1744902610000|2025-04-17 15:10:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|46
1744902620000|2025-04-17 15:10:20|24.22|24.14|24.22|24.14|24.25|24.17|24.22|24.14|0
1744902630000|2025-04-17 15:10:30|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|101
1744902660000|2025-04-17 15:11:00|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|15
1744902680000|2025-04-17 15:11:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|0
1744902690000|2025-04-17 15:11:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|5
1744902700000|2025-04-17 15:11:40|24.22|24.14|24.17|24.09|24.22|24.14|24.17|24.09|0
1744902710000|2025-04-17 15:11:50|||||||||2
1744902730000|2025-04-17 15:12:10|24.22|24.14|24.17|24.09|24.22|24.14|24.17|24.09|15
1744902750000|2025-04-17 15:12:30|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|28
1744902760000|2025-04-17 15:12:40|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744902770000|2025-04-17 15:12:50|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|0
1744902780000|2025-04-17 15:13:00|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|2
1744902790000|2025-04-17 15:13:10|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|1
1744902800000|2025-04-17 15:13:20|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|4
1744902810000|2025-04-17 15:13:30|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|8
1744902820000|2025-04-17 15:13:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744902830000|2025-04-17 15:13:50|24.22|24.14|24.17|24.09|24.22|24.14|24.17|24.09|4
1744902840000|2025-04-17 15:14:00|24.2|24.12|24.17|24.09|24.2|24.12|24.17|24.09|21
1744902850000|2025-04-17 15:14:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744902860000|2025-04-17 15:14:20|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744902870000|2025-04-17 15:14:30|||||||||11
1744902880000|2025-04-17 15:14:40|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|2
1744902890000|2025-04-17 15:14:50|24.15|24.07|24.15|24.07|24.17|24.09|24.15|24.07|4
1744902900000|2025-04-17 15:15:00|24.12|24.04|24.17|24.09|24.17|24.09|24.12|24.04|4
1744902920000|2025-04-17 15:15:20|24.2|24.12|24.22|24.14|24.22|24.14|24.2|24.12|28
1744902940000|2025-04-17 15:15:40|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|13
1744902950000|2025-04-17 15:15:50|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|6
1744902990000|2025-04-17 15:16:30|||||||||1
1744903000000|2025-04-17 15:16:40|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|6
1744903010000|2025-04-17 15:16:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|4
1744903020000|2025-04-17 15:17:00|24.32|24.24|24.3|24.22|24.32|24.24|24.27|24.19|3
1744903030000|2025-04-17 15:17:10|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1744903040000|2025-04-17 15:17:20|24.29|24.21|24.29|24.21|24.3|24.22|24.27|24.19|0
1744903050000|2025-04-17 15:17:30|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744903060000|2025-04-17 15:17:40|24.25|24.17|24.25|24.17|24.27|24.19|24.25|24.17|8
1744903070000|2025-04-17 15:17:50|24.22|24.14|24.27|24.19|24.27|24.19|24.22|24.14|7
1744903090000|2025-04-17 15:18:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|2
1744903100000|2025-04-17 15:18:20|24.22|24.14|24.22|24.14|24.27|24.19|24.22|24.14|7
1744903120000|2025-04-17 15:18:40|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1744903130000|2025-04-17 15:18:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|7
1744903150000|2025-04-17 15:19:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|11
1744903160000|2025-04-17 15:19:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744903180000|2025-04-17 15:19:40|24.25|24.17|24.25|24.17|24.25|24.17|24.22|24.14|13
1744903190000|2025-04-17 15:19:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744903210000|2025-04-17 15:20:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|9
1744903230000|2025-04-17 15:20:30|||||||||7
1744903250000|2025-04-17 15:20:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|77
1744903260000|2025-04-17 15:21:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744903290000|2025-04-17 15:21:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744903300000|2025-04-17 15:21:40|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|0
1744903310000|2025-04-17 15:21:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|7
1744903320000|2025-04-17 15:22:00|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|1
1744903350000|2025-04-17 15:22:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|8
1744903360000|2025-04-17 15:22:40|24.32|24.24|24.35|24.27|24.37|24.29|24.32|24.24|15
1744903380000|2025-04-17 15:23:00|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|0
1744903390000|2025-04-17 15:23:10|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|5
1744903400000|2025-04-17 15:23:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744903410000|2025-04-17 15:23:30|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|12
1744903430000|2025-04-17 15:23:50|24.3|24.22|24.27|24.19|24.32|24.24|24.27|24.19|8
1744903450000|2025-04-17 15:24:10|24.3|24.22|24.3|24.22|24.3|24.22|24.27|24.19|1
1744903460000|2025-04-17 15:24:20|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744903500000|2025-04-17 15:25:00|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|25
1744903510000|2025-04-17 15:25:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|8
1744903520000|2025-04-17 15:25:20|24.3|24.22|24.3|24.22|24.32|24.24|24.27|24.19|12
1744903530000|2025-04-17 15:25:30|24.32|24.24|24.32|24.24|24.32|24.24|24.3|24.22|0
1744903620000|2025-04-17 15:27:00|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|8
1744903630000|2025-04-17 15:27:10|24.35|24.27|24.35|24.27|24.35|24.27|24.32|24.24|0
1744903640000|2025-04-17 15:27:20|24.32|24.24|24.32|24.24|24.35|24.27|24.32|24.24|0
1744903650000|2025-04-17 15:27:30|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|8
1744903680000|2025-04-17 15:28:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1744903690000|2025-04-17 15:28:10|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|4
1744903700000|2025-04-17 15:28:20|||||||||1
1744903720000|2025-04-17 15:28:40|||||||||5
1744903740000|2025-04-17 15:29:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|8
1744903750000|2025-04-17 15:29:10|||||||||2
1744903760000|2025-04-17 15:29:20|||||||||1
1744903770000|2025-04-17 15:29:30|24.4|24.32|24.42|24.34|24.42|24.34|24.37|24.29|53
1744903790000|2025-04-17 15:29:50|||||||||22
1744903820000|2025-04-17 15:30:20|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|65
1744903830000|2025-04-17 15:30:30|24.35|24.27|24.32|24.24|24.35|24.27|24.32|24.24|2
1744903840000|2025-04-17 15:30:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744903860000|2025-04-17 15:31:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744903870000|2025-04-17 15:31:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744903890000|2025-04-17 15:31:30|24.28|24.2|24.32|24.24|24.32|24.24|24.28|24.2|9
1744903900000|2025-04-17 15:31:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744903910000|2025-04-17 15:31:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|100
1744903920000|2025-04-17 15:32:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744903940000|2025-04-17 15:32:20|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|57
1744903950000|2025-04-17 15:32:30|24.23|24.15|24.25|24.17|24.27|24.19|24.23|24.15|200
1744903970000|2025-04-17 15:32:50|||||||||4
1744904100000|2025-04-17 15:35:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|11
1744904110000|2025-04-17 15:35:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|4
1744904120000|2025-04-17 15:35:20|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1744904140000|2025-04-17 15:35:40|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1744904150000|2025-04-17 15:35:50|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744904160000|2025-04-17 15:36:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|5
1744904170000|2025-04-17 15:36:10|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744904180000|2025-04-17 15:36:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744904190000|2025-04-17 15:36:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|5
1744904200000|2025-04-17 15:36:40|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744904210000|2025-04-17 15:36:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|2
1744904220000|2025-04-17 15:37:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744904230000|2025-04-17 15:37:10|24.25|24.17|24.22|24.14|24.25|24.17|24.22|24.14|0
1744904250000|2025-04-17 15:37:30|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|1
1744904260000|2025-04-17 15:37:40|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1744904270000|2025-04-17 15:37:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744904280000|2025-04-17 15:38:00|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1744904290000|2025-04-17 15:38:10|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1744904300000|2025-04-17 15:38:20|24.18|24.1|24.18|24.1|24.18|24.1|24.17|24.09|0
1744904310000|2025-04-17 15:38:30|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|0
1744904320000|2025-04-17 15:38:40|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744904330000|2025-04-17 15:38:50|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744904340000|2025-04-17 15:39:00|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|20
1744904350000|2025-04-17 15:39:10|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1744904380000|2025-04-17 15:39:40|24.2|24.12|24.22|24.14|24.22|24.14|24.17|24.09|0
1744904390000|2025-04-17 15:39:50|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|2
1744904400000|2025-04-17 15:40:00|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744904410000|2025-04-17 15:40:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744904420000|2025-04-17 15:40:20|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1744904430000|2025-04-17 15:40:30|24.18|24.1|24.17|24.09|24.18|24.1|24.17|24.09|0
1744904460000|2025-04-17 15:41:00|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1744904470000|2025-04-17 15:41:10|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1744904480000|2025-04-17 15:41:20|24.15|24.07|24.17|24.09|24.18|24.1|24.15|24.07|0
1744904490000|2025-04-17 15:41:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744904510000|2025-04-17 15:41:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|2
1744904520000|2025-04-17 15:42:00|24.22|24.14|24.22|24.14|24.22|24.14|24.2|24.12|0
1744904530000|2025-04-17 15:42:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744904550000|2025-04-17 15:42:30|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|1
1744904570000|2025-04-17 15:42:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744904580000|2025-04-17 15:43:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744904590000|2025-04-17 15:43:10|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744904610000|2025-04-17 15:43:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744904620000|2025-04-17 15:43:40|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1744904630000|2025-04-17 15:43:50|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1744904640000|2025-04-17 15:44:00|24.3|24.22|24.3|24.22|24.3|24.22|24.27|24.19|0
1744904650000|2025-04-17 15:44:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744904660000|2025-04-17 15:44:20|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1744904670000|2025-04-17 15:44:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744904700000|2025-04-17 15:45:00|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744904720000|2025-04-17 15:45:20|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744904750000|2025-04-17 15:45:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744904760000|2025-04-17 15:46:00|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744904770000|2025-04-17 15:46:10|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744904780000|2025-04-17 15:46:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744904790000|2025-04-17 15:46:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744904800000|2025-04-17 15:46:40|24.3|24.22|24.27|24.19|24.3|24.22|24.27|24.19|4
1744904830000|2025-04-17 15:47:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1744904840000|2025-04-17 15:47:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744904850000|2025-04-17 15:47:30|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744904860000|2025-04-17 15:47:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744904870000|2025-04-17 15:47:50|24.23|24.15|24.22|24.14|24.23|24.15|24.22|24.14|0
1744904890000|2025-04-17 15:48:10|24.2|24.12|24.2|24.12|24.22|24.14|24.2|24.12|1
1744904940000|2025-04-17 15:49:00|24.22|24.14|24.25|24.17|24.27|24.19|24.22|24.14|0
1744904950000|2025-04-17 15:49:10|24.27|24.19|24.27|24.19|24.27|24.19|24.25|24.17|0
1744904960000|2025-04-17 15:49:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744904970000|2025-04-17 15:49:30|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|4
1744904980000|2025-04-17 15:49:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744904990000|2025-04-17 15:49:50|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|6
1744905000000|2025-04-17 15:50:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|2
1744905010000|2025-04-17 15:50:10|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744905020000|2025-04-17 15:50:20|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1744905030000|2025-04-17 15:50:30|24.3|24.22|24.3|24.22|24.32|24.24|24.3|24.22|2
1744905050000|2025-04-17 15:50:50|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744905060000|2025-04-17 15:51:00|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744905070000|2025-04-17 15:51:10|24.32|24.24|24.28|24.2|24.32|24.24|24.28|24.2|0
1744905080000|2025-04-17 15:51:20|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744905090000|2025-04-17 15:51:30|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|0
1744905100000|2025-04-17 15:51:40|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1744905110000|2025-04-17 15:51:50|24.23|24.15|24.23|24.15|24.25|24.17|24.23|24.15|0
1744905120000|2025-04-17 15:52:00|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1744905130000|2025-04-17 15:52:10|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1744905140000|2025-04-17 15:52:20|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|5
1744905150000|2025-04-17 15:52:30|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744905160000|2025-04-17 15:52:40|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744905170000|2025-04-17 15:52:50|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744905180000|2025-04-17 15:53:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744905190000|2025-04-17 15:53:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744905200000|2025-04-17 15:53:20|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1744905260000|2025-04-17 15:54:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|10
1744905280000|2025-04-17 15:54:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744905290000|2025-04-17 15:54:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744905300000|2025-04-17 15:55:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744905320000|2025-04-17 15:55:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|5
1744905330000|2025-04-17 15:55:30|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|0
1744905340000|2025-04-17 15:55:40|24.27|24.19|24.23|24.15|24.27|24.19|24.23|24.15|5
1744905350000|2025-04-17 15:55:50|24.25|24.17|24.27|24.19|24.27|24.19|24.23|24.15|0
1744905360000|2025-04-17 15:56:00|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|7
1744905370000|2025-04-17 15:56:10|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1744905380000|2025-04-17 15:56:20|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744905400000|2025-04-17 15:56:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744905450000|2025-04-17 15:57:30|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1744905470000|2025-04-17 15:57:50|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744905480000|2025-04-17 15:58:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744905490000|2025-04-17 15:58:10|24.32|24.24|24.32|24.24|24.33|24.25|24.32|24.24|0
1744905520000|2025-04-17 15:58:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744905590000|2025-04-17 15:59:50|||||||||7
1744905600000|2025-04-17 16:00:00|24.3|24.22|24.2|24.12|24.3|24.22|24.13|24.05|37
1744905610000|2025-04-17 16:00:10|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|15
1744905660000|2025-04-17 16:01:00|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1744905670000|2025-04-17 16:01:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744905740000|2025-04-17 16:02:20|24.27|24.19|24.35|24.27|24.37|24.29|24.27|24.19|71
1744905750000|2025-04-17 16:02:30|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744905790000|2025-04-17 16:03:10|||||||||1
1744905810000|2025-04-17 16:03:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744905820000|2025-04-17 16:03:40|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744905860000|2025-04-17 16:04:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744905870000|2025-04-17 16:04:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1744905900000|2025-04-17 16:05:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744905910000|2025-04-17 16:05:10|24.4|24.32|24.25|24.17|24.42|24.34|24.25|24.17|57
1744905920000|2025-04-17 16:05:20|24.23|24.15|24.2|24.12|24.3|24.22|24.15|24.01|7
1744905930000|2025-04-17 16:05:30|24.25|24.17|24.25|24.17|24.3|24.22|24.25|24.17|5
1744905940000|2025-04-17 16:05:40|24.23|24.15|24.23|24.15|24.25|24.17|24.2|24.12|0
1744905950000|2025-04-17 16:05:50|24.25|24.17|24.32|24.24|24.32|24.24|24.23|24.15|3
1744905960000|2025-04-17 16:06:00|24.3|24.22|24.3|24.22|24.32|24.24|24.25|24.17|4
1744905970000|2025-04-17 16:06:10|24.27|24.19|24.25|24.17|24.28|24.2|24.25|24.17|1
1744905980000|2025-04-17 16:06:20|24.27|24.19|24.25|24.17|24.28|24.2|24.25|24.17|0
1744905990000|2025-04-17 16:06:30|24.28|24.2|24.3|24.22|24.3|24.22|24.25|24.17|0
1744906000000|2025-04-17 16:06:40|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|1
1744906010000|2025-04-17 16:06:50|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744906020000|2025-04-17 16:07:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744906030000|2025-04-17 16:07:10|24.41|24.16|24.25|24.17|24.41|24.22|24.25|24.16|0
1744906040000|2025-04-17 16:07:20|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744906050000|2025-04-17 16:07:30|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744906060000|2025-04-17 16:07:40|24.28|24.2|24.3|24.22|24.3|24.22|24.25|24.17|0
1744906070000|2025-04-17 16:07:50|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744906090000|2025-04-17 16:08:10|24.33|24.25|24.3|24.22|24.35|24.27|24.3|24.22|0
1744906100000|2025-04-17 16:08:20|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744906110000|2025-04-17 16:08:30|24.28|24.2|24.28|24.2|24.28|24.2|24.25|24.17|0
1744906120000|2025-04-17 16:08:40|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744906130000|2025-04-17 16:08:50|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744906140000|2025-04-17 16:09:00|24.25|24.17|24.28|24.2|24.3|24.22|24.25|24.17|0
1744906150000|2025-04-17 16:09:10|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744906160000|2025-04-17 16:09:20|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744906170000|2025-04-17 16:09:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744906180000|2025-04-17 16:09:40|24.33|24.25|24.28|24.2|24.33|24.25|24.28|24.2|0
1744906190000|2025-04-17 16:09:50|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744906200000|2025-04-17 16:10:00|24.25|24.17|24.3|24.22|24.3|24.22|24.25|24.17|22
1744906210000|2025-04-17 16:10:10|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744906220000|2025-04-17 16:10:20|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|14
1744906260000|2025-04-17 16:11:00|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|6
1744906270000|2025-04-17 16:11:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744906280000|2025-04-17 16:11:20|24.35|24.27|24.35|24.27|24.35|24.27|24.28|24.2|0
1744906300000|2025-04-17 16:11:40|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1744906320000|2025-04-17 16:12:00|24.4|24.32|24.45|24.37|24.47|24.39|24.4|24.32|2
1744906330000|2025-04-17 16:12:10|24.47|24.39|24.47|24.39|24.47|24.39|24.4|24.32|1
1744906340000|2025-04-17 16:12:20|24.45|24.37|24.52|24.44|24.52|24.44|24.45|24.37|0
1744906350000|2025-04-17 16:12:30|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|0
1744906360000|2025-04-17 16:12:40|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1744906370000|2025-04-17 16:12:50|24.5|24.42|24.52|24.44|24.52|24.44|24.5|24.42|0
1744906380000|2025-04-17 16:13:00|24.5|24.42|24.5|24.42|24.52|24.44|24.5|24.42|0
1744906390000|2025-04-17 16:13:10|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|0
1744906400000|2025-04-17 16:13:20|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|0
1744906410000|2025-04-17 16:13:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744906420000|2025-04-17 16:13:40|24.48|24.4|24.35|24.27|24.48|24.4|24.35|24.21|1
1744906430000|2025-04-17 16:13:50|24.46|24.21|24.45|24.37|24.51|24.37|24.4|24.21|9
1744906440000|2025-04-17 16:14:00|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1744906450000|2025-04-17 16:14:10|24.42|24.34|24.37|24.29|24.42|24.34|24.37|24.29|0
1744906460000|2025-04-17 16:14:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744906470000|2025-04-17 16:14:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744906490000|2025-04-17 16:14:50|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744906500000|2025-04-17 16:15:00|24.41|24.16|24.3|24.22|24.41|24.22|24.3|24.16|2
1744906510000|2025-04-17 16:15:10|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744906530000|2025-04-17 16:15:30|24.46|24.21|24.32|24.24|24.46|24.32|24.32|24.21|1
1744906540000|2025-04-17 16:15:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744906560000|2025-04-17 16:16:00|24.27|24.19|24.25|24.17|24.36|24.22|24.25|24.11|0
1744906610000|2025-04-17 16:16:50|24.22|24.14|24.31|24.06|24.31|24.14|24.2|24.06|0
1744906620000|2025-04-17 16:17:00|24.2|24.12|24.23|24.15|24.31|24.17|24.2|24.06|0
1744906630000|2025-04-17 16:17:10|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1744906640000|2025-04-17 16:17:20|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744906720000|2025-04-17 16:18:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744906740000|2025-04-17 16:19:00|24.23|24.15|24.15|24.07|24.23|24.15|24.15|24.07|8
1744906750000|2025-04-17 16:19:10|24.18|24.1|24.2|24.12|24.2|24.12|24.15|24.07|0
1744906760000|2025-04-17 16:19:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744906790000|2025-04-17 16:19:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744906800000|2025-04-17 16:20:00|||||||||1
1744906840000|2025-04-17 16:20:40|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1744906850000|2025-04-17 16:20:50|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744906870000|2025-04-17 16:21:10|24.22|24.14|24.2|24.12|24.22|24.14|24.18|24.1|0
1744906880000|2025-04-17 16:21:20|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744906900000|2025-04-17 16:21:40|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|0
1744906910000|2025-04-17 16:21:50|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744906920000|2025-04-17 16:22:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744906970000|2025-04-17 16:22:50|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744906980000|2025-04-17 16:23:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744906990000|2025-04-17 16:23:10|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1744907020000|2025-04-17 16:23:40|||||||||3
1744907050000|2025-04-17 16:24:10|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744907070000|2025-04-17 16:24:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744907100000|2025-04-17 16:25:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|8
1744907130000|2025-04-17 16:25:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744907150000|2025-04-17 16:25:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744907170000|2025-04-17 16:26:10|24.23|24.15|24.23|24.15|24.23|24.15|24.2|24.12|0
1744907180000|2025-04-17 16:26:20|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|8
1744907200000|2025-04-17 16:26:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744907330000|2025-04-17 16:28:50|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|2
1744907340000|2025-04-17 16:29:00|24.22|24.14|24.22|24.14|24.22|24.14|24.22|24.14|0
1744907350000|2025-04-17 16:29:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|33
1744907390000|2025-04-17 16:29:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744907400000|2025-04-17 16:30:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|13
1744907420000|2025-04-17 16:30:20|24.28|24.2|24.28|24.2|24.28|24.2|24.25|24.17|0
1744907440000|2025-04-17 16:30:40|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744907490000|2025-04-17 16:31:30|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744907510000|2025-04-17 16:31:50|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1744907520000|2025-04-17 16:32:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|4
1744907580000|2025-04-17 16:33:00|24.23|24.15|24.23|24.15|24.25|24.17|24.23|24.15|0
1744907600000|2025-04-17 16:33:20|24.22|24.14|24.2|24.12|24.23|24.15|24.2|24.12|0
1744907630000|2025-04-17 16:33:50|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744907640000|2025-04-17 16:34:00|24.18|24.1|24.18|24.1|24.2|24.12|24.18|24.1|0
1744907650000|2025-04-17 16:34:10|24.2|24.12|24.2|24.12|24.2|24.12|24.18|24.1|0
1744907660000|2025-04-17 16:34:20|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744907700000|2025-04-17 16:35:00|||||||||2
1744907710000|2025-04-17 16:35:10|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744907730000|2025-04-17 16:35:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744907740000|2025-04-17 16:35:40|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1744907750000|2025-04-17 16:35:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744907760000|2025-04-17 16:36:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744907790000|2025-04-17 16:36:30|24.2|24.12|24.18|24.1|24.2|24.12|24.18|24.1|0
1744907800000|2025-04-17 16:36:40|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744907820000|2025-04-17 16:37:00|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744907830000|2025-04-17 16:37:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744907840000|2025-04-17 16:37:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744907880000|2025-04-17 16:38:00|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744907920000|2025-04-17 16:38:40|24.22|24.14|24.23|24.15|24.23|24.15|24.22|24.14|0
1744907930000|2025-04-17 16:38:50|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744907950000|2025-04-17 16:39:10|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744907970000|2025-04-17 16:39:30|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|6
1744907990000|2025-04-17 16:39:50|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744908000000|2025-04-17 16:40:00|||||||||2
1744908040000|2025-04-17 16:40:40|24.27|24.19|24.25|24.17|24.28|24.2|24.25|24.17|0
1744908110000|2025-04-17 16:41:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744908120000|2025-04-17 16:42:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744908160000|2025-04-17 16:42:40|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744908190000|2025-04-17 16:43:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744908200000|2025-04-17 16:43:20|24.3|24.22|24.33|24.25|24.4|24.32|24.3|24.22|1
1744908210000|2025-04-17 16:43:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744908250000|2025-04-17 16:44:10|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1744908260000|2025-04-17 16:44:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744908270000|2025-04-17 16:44:30|||||||||65
1744908280000|2025-04-17 16:44:40|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|0
1744908300000|2025-04-17 16:45:00|||||||||1
1744908310000|2025-04-17 16:45:10|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1744908330000|2025-04-17 16:45:30|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|0
1744908360000|2025-04-17 16:46:00|24.37|24.29|24.35|24.27|24.38|24.3|24.35|24.27|0
1744908380000|2025-04-17 16:46:20|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1744908390000|2025-04-17 16:46:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744908400000|2025-04-17 16:46:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744908410000|2025-04-17 16:46:50|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|0
1744908430000|2025-04-17 16:47:10|24.28|24.2|24.28|24.2|24.3|24.22|24.28|24.2|0
1744908440000|2025-04-17 16:47:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744908460000|2025-04-17 16:47:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744908470000|2025-04-17 16:47:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744908480000|2025-04-17 16:48:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744908500000|2025-04-17 16:48:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744908510000|2025-04-17 16:48:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744908520000|2025-04-17 16:48:40|24.28|24.2|24.33|24.25|24.33|24.25|24.28|24.2|0
1744908540000|2025-04-17 16:49:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744908560000|2025-04-17 16:49:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744908570000|2025-04-17 16:49:30|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744908600000|2025-04-17 16:50:00|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|2
1744908610000|2025-04-17 16:50:10|24.28|24.2|24.3|24.22|24.3|24.22|24.27|24.19|0
1744908650000|2025-04-17 16:50:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744908660000|2025-04-17 16:51:00|24.27|24.19|24.25|24.17|24.28|24.2|24.25|24.17|0
1744908670000|2025-04-17 16:51:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744908690000|2025-04-17 16:51:30|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744908700000|2025-04-17 16:51:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744908720000|2025-04-17 16:52:00|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744908740000|2025-04-17 16:52:20|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1744908750000|2025-04-17 16:52:30|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|0
1744908810000|2025-04-17 16:53:30|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744908830000|2025-04-17 16:53:50|24.27|24.19|24.25|24.17|24.28|24.2|24.25|24.17|0
1744908900000|2025-04-17 16:55:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|9
1744908910000|2025-04-17 16:55:10|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|0
1744908920000|2025-04-17 16:55:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744908980000|2025-04-17 16:56:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744908990000|2025-04-17 16:56:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744909030000|2025-04-17 16:57:10|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1744909100000|2025-04-17 16:58:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744909140000|2025-04-17 16:59:00|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744909150000|2025-04-17 16:59:10|24.25|24.17|24.27|24.19|24.27|24.19|24.25|24.17|0
1744909160000|2025-04-17 16:59:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909170000|2025-04-17 16:59:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744909190000|2025-04-17 16:59:50|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744909200000|2025-04-17 17:00:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909210000|2025-04-17 17:00:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744909220000|2025-04-17 17:00:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744909240000|2025-04-17 17:00:40|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909250000|2025-04-17 17:00:50|24.27|24.19|24.25|24.17|24.28|24.2|24.25|24.17|0
1744909270000|2025-04-17 17:01:10|24.27|24.19|24.27|24.19|24.27|24.19|24.27|24.19|0
1744909280000|2025-04-17 17:01:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909290000|2025-04-17 17:01:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744909380000|2025-04-17 17:03:00|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909390000|2025-04-17 17:03:10|24.3|24.22|24.32|24.24|24.32|24.24|24.3|24.22|0
1744909400000|2025-04-17 17:03:20|24.3|24.22|24.3|24.22|24.3|24.22|24.28|24.2|0
1744909410000|2025-04-17 17:03:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744909440000|2025-04-17 17:04:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1744909490000|2025-04-17 17:04:50|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1744909500000|2025-04-17 17:05:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744909520000|2025-04-17 17:05:20|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744909530000|2025-04-17 17:05:30|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744909540000|2025-04-17 17:05:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1744909620000|2025-04-17 17:07:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744909670000|2025-04-17 17:07:50|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744909680000|2025-04-17 17:08:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744909730000|2025-04-17 17:08:50|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|0
1744909740000|2025-04-17 17:09:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1744909770000|2025-04-17 17:09:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909780000|2025-04-17 17:09:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744909800000|2025-04-17 17:10:00|||||||||2
1744909830000|2025-04-17 17:10:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744909840000|2025-04-17 17:10:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744909860000|2025-04-17 17:11:00|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744909870000|2025-04-17 17:11:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744909890000|2025-04-17 17:11:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744909940000|2025-04-17 17:12:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744909950000|2025-04-17 17:12:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744910000000|2025-04-17 17:13:20|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744910060000|2025-04-17 17:14:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744910100000|2025-04-17 17:15:00|24.33|24.25|24.32|24.24|24.33|24.25|24.32|24.24|1
1744910160000|2025-04-17 17:16:00|24.3|24.22|24.37|24.29|24.37|24.29|24.3|24.22|5
1744910180000|2025-04-17 17:16:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744910210000|2025-04-17 17:16:50|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1744910270000|2025-04-17 17:17:50|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1744910290000|2025-04-17 17:18:10|24.42|24.34|24.43|24.35|24.43|24.35|24.42|24.34|0
1744910340000|2025-04-17 17:19:00|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|3
1744910380000|2025-04-17 17:19:40|24.42|24.34|24.38|24.3|24.42|24.34|24.38|24.3|4
1744910390000|2025-04-17 17:19:50|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744910400000|2025-04-17 17:20:00|||||||||2
1744910410000|2025-04-17 17:20:10|24.43|24.35|24.4|24.32|24.43|24.35|24.4|24.32|0
1744910420000|2025-04-17 17:20:20|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744910440000|2025-04-17 17:20:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1744910470000|2025-04-17 17:21:10|24.48|24.4|24.45|24.37|24.48|24.4|24.45|24.37|2
1744910480000|2025-04-17 17:21:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744910490000|2025-04-17 17:21:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744910530000|2025-04-17 17:22:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744910560000|2025-04-17 17:22:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744910600000|2025-04-17 17:23:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744910610000|2025-04-17 17:23:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744910700000|2025-04-17 17:25:00|||||||||2
1744910710000|2025-04-17 17:25:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744910720000|2025-04-17 17:25:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|10
1744910750000|2025-04-17 17:25:50|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744910760000|2025-04-17 17:26:00|24.4|24.32|24.43|24.35|24.43|24.35|24.4|24.32|0
1744910770000|2025-04-17 17:26:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744910810000|2025-04-17 17:26:50|24.47|24.39|24.48|24.4|24.48|24.4|24.47|24.39|0
1744910830000|2025-04-17 17:27:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1744910870000|2025-04-17 17:27:50|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744910890000|2025-04-17 17:28:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1744910920000|2025-04-17 17:28:40|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|0
1744910940000|2025-04-17 17:29:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744911000000|2025-04-17 17:30:00|24.45|24.37|24.45|24.37|24.47|24.39|24.43|24.35|2
1744911070000|2025-04-17 17:31:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1744911090000|2025-04-17 17:31:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|12
1744911160000|2025-04-17 17:32:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|30
1744911200000|2025-04-17 17:33:20|||||||||20
1744911220000|2025-04-17 17:33:40|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|10
1744911250000|2025-04-17 17:34:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|57
1744911300000|2025-04-17 17:35:00|24.3|24.22|24.28|24.2|24.3|24.22|24.28|24.2|0
1744911310000|2025-04-17 17:35:10|24.26|24.18|24.26|24.18|24.26|24.18|24.26|24.18|10
1744911330000|2025-04-17 17:35:30|24.28|24.2|24.26|24.18|24.28|24.2|24.26|24.18|0
1744911340000|2025-04-17 17:35:40|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|2
1744911350000|2025-04-17 17:35:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744911360000|2025-04-17 17:36:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|1
1744911410000|2025-04-17 17:36:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744911420000|2025-04-17 17:37:00|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|0
1744911480000|2025-04-17 17:38:00|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|10
1744911500000|2025-04-17 17:38:20|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1744911530000|2025-04-17 17:38:50|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744911540000|2025-04-17 17:39:00|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744911550000|2025-04-17 17:39:10|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744911560000|2025-04-17 17:39:20|24.21|24.13|24.21|24.13|24.21|24.13|24.21|24.13|0
1744911580000|2025-04-17 17:39:40|24.23|24.15|24.21|24.13|24.23|24.15|24.21|24.13|0
1744911600000|2025-04-17 17:40:00|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|0
1744911620000|2025-04-17 17:40:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744911640000|2025-04-17 17:40:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|23
1744911670000|2025-04-17 17:41:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744911690000|2025-04-17 17:41:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|4
1744911720000|2025-04-17 17:42:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744911740000|2025-04-17 17:42:20|24.38|24.3|24.38|24.3|24.38|24.3|24.35|24.27|0
1744911790000|2025-04-17 17:43:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744911800000|2025-04-17 17:43:20|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1744911810000|2025-04-17 17:43:30|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1744911820000|2025-04-17 17:43:40|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744911830000|2025-04-17 17:43:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744911840000|2025-04-17 17:44:00|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|0
1744911860000|2025-04-17 17:44:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744911870000|2025-04-17 17:44:30|||||||||2
1744911900000|2025-04-17 17:45:00|||||||||1
1744911950000|2025-04-17 17:45:50|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|0
1744911960000|2025-04-17 17:46:00|24.23|24.15|24.23|24.15|24.25|24.17|24.23|24.15|0
1744911970000|2025-04-17 17:46:10|24.25|24.17|24.23|24.15|24.25|24.17|24.23|24.15|0
1744911980000|2025-04-17 17:46:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744912020000|2025-04-17 17:47:00|24.18|24.1|24.18|24.1|24.2|24.12|24.18|24.1|0
1744912030000|2025-04-17 17:47:10|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1744912040000|2025-04-17 17:47:20|24.15|24.07|24.16|24.08|24.16|24.08|24.15|24.07|0
1744912100000|2025-04-17 17:48:20|24.18|24.1|24.16|24.08|24.26|24.12|24.16|24.01|0
1744912110000|2025-04-17 17:48:30|24.2|24.12|24.2|24.12|24.26|24.12|24.2|24.01|0
1744912120000|2025-04-17 17:48:40|24.26|24.01|24.2|24.12|24.26|24.12|24.2|24.01|0
1744912130000|2025-04-17 17:48:50|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744912140000|2025-04-17 17:49:00|24.26|24.01|24.26|24.01|24.27|24.12|24.2|24.01|0
1744912150000|2025-04-17 17:49:10|24.2|24.12|24.26|24.01|24.27|24.12|24.2|24.01|0
1744912160000|2025-04-17 17:49:20|24.16|24.08|24.27|24.02|24.27|24.12|24.16|24.01|0
1744912170000|2025-04-17 17:49:30|24.26|24.01|24.21|24.13|24.32|24.17|24.2|24.01|0
1744912180000|2025-04-17 17:49:40|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|0
1744912200000|2025-04-17 17:50:00|24.2|24.12|24.21|24.13|24.21|24.13|24.2|24.12|0
1744912210000|2025-04-17 17:50:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744912280000|2025-04-17 17:51:20|24.18|24.1|24.2|24.12|24.2|24.12|24.18|24.1|0
1744912320000|2025-04-17 17:52:00|24.15|24.07|24.15|24.07|24.16|24.08|24.15|24.07|0
1744912340000|2025-04-17 17:52:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744912360000|2025-04-17 17:52:40|24.15|24.07|24.15|24.07|24.16|24.08|24.15|24.07|0
1744912370000|2025-04-17 17:52:50|24.22|23.97|24.21|23.96|24.22|23.97|24.21|23.96|10
1744912380000|2025-04-17 17:53:00|24.15|24.07|24.21|23.96|24.21|24.07|24.15|23.96|0
1744912390000|2025-04-17 17:53:10|24.22|23.97|24.15|24.07|24.22|24.07|24.15|23.96|0
1744912420000|2025-04-17 17:53:40|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|13
1744912500000|2025-04-17 17:55:00|||||||||2
1744912510000|2025-04-17 17:55:10|||||||||10
1744912530000|2025-04-17 17:55:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744912540000|2025-04-17 17:55:40|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|30
1744912570000|2025-04-17 17:56:10|||||||||10
1744912590000|2025-04-17 17:56:30|24.11|24.03|24.13|24.05|24.13|24.05|24.11|24.03|0
1744912600000|2025-04-17 17:56:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|1
1744912620000|2025-04-17 17:57:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|8
1744912630000|2025-04-17 17:57:10|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744912650000|2025-04-17 17:57:30|24.11|24.03|24.13|24.05|24.18|24.1|24.11|24.03|57
1744912680000|2025-04-17 17:58:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|18
1744912770000|2025-04-17 17:59:30|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1744912800000|2025-04-17 18:00:00|24.18|24.1|24.18|24.1|24.18|24.1|24.15|24.07|0
1744912810000|2025-04-17 18:00:10|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|0
1744912820000|2025-04-17 18:00:20|24.16|24.08|24.18|24.1|24.18|24.1|24.16|24.08|0
1744912830000|2025-04-17 18:00:30|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|0
1744912840000|2025-04-17 18:00:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744912850000|2025-04-17 18:00:50|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|5
1744912860000|2025-04-17 18:01:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744912880000|2025-04-17 18:01:20|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1744912920000|2025-04-17 18:02:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|5
1744912970000|2025-04-17 18:02:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744912980000|2025-04-17 18:03:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744913000000|2025-04-17 18:03:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744913010000|2025-04-17 18:03:30|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744913020000|2025-04-17 18:03:40|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744913030000|2025-04-17 18:03:50|24.15|24.07|24.13|24.05|24.15|24.07|24.13|24.05|0
1744913060000|2025-04-17 18:04:20|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|3
1744913080000|2025-04-17 18:04:40|||||||||11
1744913120000|2025-04-17 18:05:20|24.08|24|24.1|24.02|24.1|24.02|24.08|24|39
1744913220000|2025-04-17 18:07:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744913240000|2025-04-17 18:07:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744913250000|2025-04-17 18:07:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744913330000|2025-04-17 18:08:50|24.08|24|24.08|24|24.08|24|24.08|24|0
1744913340000|2025-04-17 18:09:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744913400000|2025-04-17 18:10:00|||||||||2
1744913410000|2025-04-17 18:10:10|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1744913420000|2025-04-17 18:10:20|24.08|24|24.08|24|24.08|24|24.08|24|0
1744913430000|2025-04-17 18:10:30|24.06|23.98|24.06|23.98|24.06|23.98|24.06|23.98|0
1744913450000|2025-04-17 18:10:50|24.08|24|24.08|24|24.08|24|24.08|24|0
1744913460000|2025-04-17 18:11:00|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744913480000|2025-04-17 18:11:20|24.08|24|24.08|24|24.08|24|24.08|24|0
1744913490000|2025-04-17 18:11:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744913520000|2025-04-17 18:12:00|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1744913530000|2025-04-17 18:12:10|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1744913570000|2025-04-17 18:12:50|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744913580000|2025-04-17 18:13:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744913720000|2025-04-17 18:15:20|24.16|24.08|24.16|24.08|24.16|24.08|24.16|24.08|0
1744913730000|2025-04-17 18:15:30|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744913760000|2025-04-17 18:16:00|||||||||200
1744913770000|2025-04-17 18:16:10|24.13|24.05|24.16|24.08|24.16|24.08|24.13|24.05|110
1744913820000|2025-04-17 18:17:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744913830000|2025-04-17 18:17:10|24.16|24.08|24.13|24.05|24.16|24.08|24.13|24.05|0
1744913840000|2025-04-17 18:17:20|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|2
1744913860000|2025-04-17 18:17:40|24.08|24|24.08|24|24.11|24.03|24.08|24|0
1744913940000|2025-04-17 18:19:00|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744914000000|2025-04-17 18:20:00|||||||||2
1744914020000|2025-04-17 18:20:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744914030000|2025-04-17 18:20:30|24.11|24.03|24.11|24.03|24.11|24.03|24.11|24.03|0
1744914050000|2025-04-17 18:20:50|24.08|24|24.11|24.03|24.11|24.03|24.08|24|0
1744914130000|2025-04-17 18:22:10|24.1|24.02|24.11|24.03|24.11|24.03|24.1|24.02|0
1744914210000|2025-04-17 18:23:30|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744914300000|2025-04-17 18:25:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|200
1744914310000|2025-04-17 18:25:10|24.1|24.02|24.13|24.05|24.13|24.05|24.1|24.02|93
1744914320000|2025-04-17 18:25:20|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744914330000|2025-04-17 18:25:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744914380000|2025-04-17 18:26:20|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|8
1744914390000|2025-04-17 18:26:30|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|0
1744914400000|2025-04-17 18:26:40|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744914410000|2025-04-17 18:26:50|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1744914420000|2025-04-17 18:27:00|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744914480000|2025-04-17 18:28:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1744914550000|2025-04-17 18:29:10|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744914560000|2025-04-17 18:29:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|9
1744914600000|2025-04-17 18:30:00|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|11
1744914610000|2025-04-17 18:30:10|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|10
1744914620000|2025-04-17 18:30:20|24.15|24.07|24.15|24.07|24.18|24.1|24.15|24.07|12
1744914630000|2025-04-17 18:30:30|||||||||36
1744914640000|2025-04-17 18:30:40|||||||||200
1744914650000|2025-04-17 18:30:50|||||||||224
1744914660000|2025-04-17 18:31:00|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1744914670000|2025-04-17 18:31:10|24.13|24.05|24.1|24.02|24.15|24.07|24.1|24.02|256
1744914680000|2025-04-17 18:31:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|133
1744914710000|2025-04-17 18:31:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|1
1744914730000|2025-04-17 18:32:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744914860000|2025-04-17 18:34:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|2
1744914900000|2025-04-17 18:35:00|||||||||2
1744914910000|2025-04-17 18:35:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744914950000|2025-04-17 18:35:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744914960000|2025-04-17 18:36:00|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1744914970000|2025-04-17 18:36:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744915030000|2025-04-17 18:37:10|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|11
1744915080000|2025-04-17 18:38:00|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744915130000|2025-04-17 18:38:50|24.08|24|24.1|24.02|24.13|24.05|24.08|24|15
1744915140000|2025-04-17 18:39:00|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1744915150000|2025-04-17 18:39:10|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1744915170000|2025-04-17 18:39:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744915190000|2025-04-17 18:39:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|0
1744915210000|2025-04-17 18:40:10|24.13|24.05|24.1|24.02|24.13|24.05|24.1|24.02|0
1744915220000|2025-04-17 18:40:20|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744915250000|2025-04-17 18:40:50|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|2
1744915290000|2025-04-17 18:41:30|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1744915510000|2025-04-17 18:45:10|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1744915550000|2025-04-17 18:45:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|3
1744915560000|2025-04-17 18:46:00|24.08|24|24.1|24.02|24.1|24.02|24.08|24|0
1744915590000|2025-04-17 18:46:30|24.12|24.04|24.2|24.12|24.23|24.15|24.12|24.04|5
1744915600000|2025-04-17 18:46:40|24.18|24.1|24.2|24.12|24.23|24.15|24.15|24.07|2
1744915610000|2025-04-17 18:46:50|24.18|24.1|24.15|24.07|24.18|24.1|24.13|24.05|0
1744915620000|2025-04-17 18:47:00|24.13|24.05|24.15|24.07|24.15|24.07|24.13|24.05|0
1744915640000|2025-04-17 18:47:20|24.18|24.1|24.15|24.07|24.18|24.1|24.15|24.07|0
1744915650000|2025-04-17 18:47:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744915660000|2025-04-17 18:47:40|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|0
1744915670000|2025-04-17 18:47:50|24.15|24.07|24.18|24.1|24.18|24.1|24.15|24.07|0
1744915680000|2025-04-17 18:48:00|24.15|24.07|24.2|24.12|24.2|24.12|24.15|24.07|0
1744915690000|2025-04-17 18:48:10|24.22|24.14|24.23|24.15|24.23|24.15|24.2|24.12|0
1744915700000|2025-04-17 18:48:20|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744915710000|2025-04-17 18:48:30|24.18|24.1|24.18|24.1|24.18|24.1|24.18|24.1|0
1744915750000|2025-04-17 18:49:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1744915760000|2025-04-17 18:49:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744915770000|2025-04-17 18:49:30|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1744915780000|2025-04-17 18:49:40|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1744915790000|2025-04-17 18:49:50|24.2|24.12|24.23|24.15|24.23|24.15|24.2|24.12|0
1744915800000|2025-04-17 18:50:00|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|6
1744915820000|2025-04-17 18:50:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1744915860000|2025-04-17 18:51:00|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1744915870000|2025-04-17 18:51:10|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744915890000|2025-04-17 18:51:30|24.28|24.2|24.28|24.2|24.28|24.2|24.25|24.17|0
1744915900000|2025-04-17 18:51:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744915920000|2025-04-17 18:52:00|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1744915930000|2025-04-17 18:52:10|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|0
1744915940000|2025-04-17 18:52:20|||||||||35
1744915960000|2025-04-17 18:52:40|||||||||10
1744916000000|2025-04-17 18:53:20|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|0
1744916050000|2025-04-17 18:54:10|24.23|24.15|24.2|24.12|24.23|24.15|24.2|24.12|0
1744916060000|2025-04-17 18:54:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1744916090000|2025-04-17 18:54:50|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|3
1744916100000|2025-04-17 18:55:00|||||||||2
1744916160000|2025-04-17 18:56:00|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|0
1744916170000|2025-04-17 18:56:10|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744916180000|2025-04-17 18:56:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744916210000|2025-04-17 18:56:50|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744916230000|2025-04-17 18:57:10|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744916240000|2025-04-17 18:57:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744916250000|2025-04-17 18:57:30|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1744916270000|2025-04-17 18:57:50|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|0
1744916280000|2025-04-17 18:58:00|24.28|24.2|24.25|24.17|24.28|24.2|24.25|24.17|0
1744916300000|2025-04-17 18:58:20|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744916310000|2025-04-17 18:58:30|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744916330000|2025-04-17 18:58:50|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744916380000|2025-04-17 18:59:40|24.32|24.24|24.3|24.22|24.32|24.24|24.3|24.22|0
1744916410000|2025-04-17 19:00:10|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|2
1744916430000|2025-04-17 19:00:30|24.32|24.24|24.33|24.25|24.33|24.25|24.32|24.24|0
1744916440000|2025-04-17 19:00:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744916460000|2025-04-17 19:01:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916480000|2025-04-17 19:01:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744916490000|2025-04-17 19:01:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916600000|2025-04-17 19:03:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|4
1744916610000|2025-04-17 19:03:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916620000|2025-04-17 19:03:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744916630000|2025-04-17 19:03:50|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744916640000|2025-04-17 19:04:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916650000|2025-04-17 19:04:10|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1744916680000|2025-04-17 19:04:40|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1744916690000|2025-04-17 19:04:50|24.35|24.27|24.35|24.27|24.35|24.27|24.33|24.25|0
1744916700000|2025-04-17 19:05:00|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|2
1744916730000|2025-04-17 19:05:30|24.33|24.25|24.33|24.25|24.35|24.27|24.33|24.25|0
1744916740000|2025-04-17 19:05:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744916770000|2025-04-17 19:06:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916780000|2025-04-17 19:06:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744916790000|2025-04-17 19:06:30|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916820000|2025-04-17 19:07:00|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|0
1744916850000|2025-04-17 19:07:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|6
1744916920000|2025-04-17 19:08:40|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744916940000|2025-04-17 19:09:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744917000000|2025-04-17 19:10:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|2
1744917020000|2025-04-17 19:10:20|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|5
1744917110000|2025-04-17 19:11:50|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744917120000|2025-04-17 19:12:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1744917140000|2025-04-17 19:12:20|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744917150000|2025-04-17 19:12:30|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|45
1744917190000|2025-04-17 19:13:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917210000|2025-04-17 19:13:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1744917220000|2025-04-17 19:13:40|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1744917250000|2025-04-17 19:14:10|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1744917260000|2025-04-17 19:14:20|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917270000|2025-04-17 19:14:30|24.5|24.42|24.49|24.41|24.5|24.42|24.49|24.41|4
1744917280000|2025-04-17 19:14:40|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744917290000|2025-04-17 19:14:50|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744917300000|2025-04-17 19:15:00|||||||||2
1744917310000|2025-04-17 19:15:10|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|2
1744917340000|2025-04-17 19:15:40|24.49|24.41|24.47|24.39|24.49|24.41|24.47|24.39|0
1744917380000|2025-04-17 19:16:20|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744917430000|2025-04-17 19:17:10|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917470000|2025-04-17 19:17:50|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744917480000|2025-04-17 19:18:00|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917500000|2025-04-17 19:18:20|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744917510000|2025-04-17 19:18:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744917520000|2025-04-17 19:18:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|1
1744917530000|2025-04-17 19:18:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917550000|2025-04-17 19:19:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|2
1744917560000|2025-04-17 19:19:20|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|1
1744917590000|2025-04-17 19:19:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917600000|2025-04-17 19:20:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|3
1744917610000|2025-04-17 19:20:10|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|7
1744917620000|2025-04-17 19:20:20|24.47|24.39|24.47|24.39|24.47|24.39|24.45|24.37|7
1744917640000|2025-04-17 19:20:40|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|3
1744917650000|2025-04-17 19:20:50|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744917660000|2025-04-17 19:21:00|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|5
1744917740000|2025-04-17 19:22:20|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744917750000|2025-04-17 19:22:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1744917760000|2025-04-17 19:22:40|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1744917780000|2025-04-17 19:23:00|24.47|24.39|24.45|24.37|24.47|24.39|24.45|24.37|0
1744917810000|2025-04-17 19:23:30|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744917870000|2025-04-17 19:24:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|4
1744917880000|2025-04-17 19:24:40|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1744917890000|2025-04-17 19:24:50|24.44|24.36|24.42|24.34|24.45|24.37|24.42|24.34|0
1744917900000|2025-04-17 19:25:00|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|5
1744917910000|2025-04-17 19:25:10|24.44|24.36|24.45|24.37|24.45|24.37|24.44|24.36|0
1744917920000|2025-04-17 19:25:20|24.44|24.36|24.44|24.36|24.45|24.37|24.44|24.36|0
1744917930000|2025-04-17 19:25:30|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|0
1744917940000|2025-04-17 19:25:40|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|0
1744917950000|2025-04-17 19:25:50|24.44|24.36|24.42|24.34|24.45|24.37|24.42|24.34|0
1744917970000|2025-04-17 19:26:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|2
1744918140000|2025-04-17 19:29:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744918150000|2025-04-17 19:29:10|24.45|24.37|24.45|24.37|24.45|24.37|24.45|24.37|4
1744918170000|2025-04-17 19:29:30|24.47|24.39|24.47|24.39|24.47|24.39|24.47|24.39|0
1744918210000|2025-04-17 19:30:10|24.45|24.37|24.42|24.34|24.47|24.39|24.42|24.34|25
1744918230000|2025-04-17 19:30:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|6
1744918240000|2025-04-17 19:30:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744918270000|2025-04-17 19:31:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|8
1744918290000|2025-04-17 19:31:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1744918300000|2025-04-17 19:31:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|5
1744918320000|2025-04-17 19:32:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918330000|2025-04-17 19:32:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1744918340000|2025-04-17 19:32:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918350000|2025-04-17 19:32:30|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|2
1744918380000|2025-04-17 19:33:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1744918390000|2025-04-17 19:33:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|4
1744918400000|2025-04-17 19:33:20|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|6
1744918420000|2025-04-17 19:33:40|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|3
1744918430000|2025-04-17 19:33:50|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1744918440000|2025-04-17 19:34:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1744918450000|2025-04-17 19:34:10|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|1
1744918470000|2025-04-17 19:34:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918510000|2025-04-17 19:35:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744918520000|2025-04-17 19:35:20|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744918530000|2025-04-17 19:35:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|28
1744918540000|2025-04-17 19:35:40|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|22
1744918550000|2025-04-17 19:35:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744918570000|2025-04-17 19:36:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918580000|2025-04-17 19:36:20|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744918590000|2025-04-17 19:36:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918620000|2025-04-17 19:37:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|5
1744918630000|2025-04-17 19:37:10|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918640000|2025-04-17 19:37:20|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|5
1744918690000|2025-04-17 19:38:10|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1744918710000|2025-04-17 19:38:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744918720000|2025-04-17 19:38:40|24.4|24.32|24.37|24.29|24.4|24.32|24.37|24.29|0
1744918740000|2025-04-17 19:39:00|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|13
1744918750000|2025-04-17 19:39:10|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744918770000|2025-04-17 19:39:30|||||||||2
1744918790000|2025-04-17 19:39:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|5
1744918800000|2025-04-17 19:40:00|||||||||2
1744918830000|2025-04-17 19:40:30|24.37|24.29|24.4|24.32|24.4|24.32|24.37|24.29|0
1744918890000|2025-04-17 19:41:30|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|0
1744918900000|2025-04-17 19:41:40|24.35|24.27|24.33|24.25|24.35|24.27|24.33|24.25|7
1744918910000|2025-04-17 19:41:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744918920000|2025-04-17 19:42:00|24.33|24.25|24.33|24.25|24.33|24.25|24.33|24.25|0
1744918950000|2025-04-17 19:42:30|24.32|24.24|24.28|24.2|24.32|24.24|24.28|24.2|15
1744918980000|2025-04-17 19:43:00|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744919070000|2025-04-17 19:44:30|24.28|24.2|24.28|24.2|24.28|24.2|24.28|24.2|0
1744919090000|2025-04-17 19:44:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744919100000|2025-04-17 19:45:00|24.25|24.17|24.25|24.17|24.25|24.17|24.23|24.15|141
1744919110000|2025-04-17 19:45:10|24.27|24.19|24.28|24.2|24.28|24.2|24.27|24.19|0
1744919120000|2025-04-17 19:45:20|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1744919160000|2025-04-17 19:46:00|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744919170000|2025-04-17 19:46:10|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1744919230000|2025-04-17 19:47:10|24.33|24.25|24.35|24.27|24.35|24.27|24.33|24.25|0
1744919310000|2025-04-17 19:48:30|24.38|24.3|24.38|24.3|24.38|24.3|24.38|24.3|0
1744919330000|2025-04-17 19:48:50|24.33|24.25|24.38|24.3|24.38|24.3|24.33|24.25|11
1744919340000|2025-04-17 19:49:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1744919350000|2025-04-17 19:49:10|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|7
1744919360000|2025-04-17 19:49:20|24.38|24.3|24.38|24.3|24.38|24.3|24.37|24.29|0
1744919370000|2025-04-17 19:49:30|24.37|24.29|24.38|24.3|24.38|24.3|24.37|24.29|0
1744919390000|2025-04-17 19:49:50|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1744919400000|2025-04-17 19:50:00|24.38|24.3|24.35|24.27|24.4|24.32|24.35|24.27|7
1744919410000|2025-04-17 19:50:10|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1744919440000|2025-04-17 19:50:40|24.38|24.3|24.4|24.32|24.42|24.34|24.38|24.3|212
1744919460000|2025-04-17 19:51:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|41
1744919470000|2025-04-17 19:51:10|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1744919500000|2025-04-17 19:51:40|24.4|24.32|24.42|24.34|24.42|24.34|24.4|24.32|0
1744919510000|2025-04-17 19:51:50|24.4|24.32|24.4|24.32|24.42|24.34|24.4|24.32|0
1744919520000|2025-04-17 19:52:00|||||||||9
1744919530000|2025-04-17 19:52:10|||||||||9
1744919630000|2025-04-17 19:53:50|24.37|24.29|24.37|24.29|24.4|24.32|24.37|24.29|0
1744919650000|2025-04-17 19:54:10|24.35|24.27|24.35|24.27|24.37|24.29|24.35|24.27|41
1744919680000|2025-04-17 19:54:40|24.32|24.24|24.32|24.24|24.32|24.24|24.32|24.24|0
1744919690000|2025-04-17 19:54:50|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|1
1744919700000|2025-04-17 19:55:00|24.32|24.24|24.35|24.27|24.35|24.27|24.32|24.24|0
1744919710000|2025-04-17 19:55:10|24.37|24.29|24.37|24.29|24.37|24.29|24.35|24.27|0
1744919770000|2025-04-17 19:56:10|24.4|24.32|24.4|24.32|24.4|24.32|24.39|24.31|2
1744919780000|2025-04-17 19:56:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1744919800000|2025-04-17 19:56:40|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1744919820000|2025-04-17 19:57:00|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1744919830000|2025-04-17 19:57:10|24.37|24.29|24.35|24.27|24.37|24.29|24.35|24.27|0
1744919840000|2025-04-17 19:57:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744919850000|2025-04-17 19:57:30|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|0
1744919880000|2025-04-17 19:58:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1744919890000|2025-04-17 19:58:10|24.4|24.32|24.4|24.32|24.4|24.32|24.37|24.29|0
1744919900000|2025-04-17 19:58:20|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1744919910000|2025-04-17 19:58:30|24.39|24.31|24.4|24.32|24.4|24.32|24.39|24.31|0
1744919930000|2025-04-17 19:58:50|24.42|24.34|24.4|24.32|24.42|24.34|24.4|24.32|2
1744919940000|2025-04-17 19:59:00|||||||||1
1744919970000|2025-04-17 19:59:30|24.39|24.31|24.35|24.27|24.4|24.32|24.35|24.27|0
1744919990000|2025-04-17 19:59:50|24.3|24.22|24.38|24.13|24.39|24.27|24.3|24.06|132
1744920000000|2025-04-17 20:00:00|24.41|24.11|24.41|24.11|24.41|24.11|24.41|24.11|0
1745254570000|2025-04-21 16:56:10|||||||||132
1745255330000|2025-04-21 17:08:50|||||||||132
1745257060000|2025-04-21 17:37:40|||||||||132
1745280900000|2025-04-22 00:15:00|25.38|25.13|25.38|25.13|25.38|25.13|25.38|25.13|0
1745280910000|2025-04-22 00:15:10|25.37|25.12|25.37|25.12|25.37|25.12|25.37|25.12|0
1745280930000|2025-04-22 00:15:30|25.38|25.13|25.2|24.9|25.38|25.13|25.19|24.9|1
1745280950000|2025-04-22 00:15:50|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1745281070000|2025-04-22 00:17:50|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1745281080000|2025-04-22 00:18:00|25.23|24.93|25.29|24.99|25.29|24.99|25.23|24.93|0
1745281090000|2025-04-22 00:18:10|25.26|24.96|25.29|24.99|25.29|24.99|25.26|24.96|0
1745281110000|2025-04-22 00:18:30|25.26|24.96|25.28|24.98|25.28|24.98|25.26|24.96|0
1745281120000|2025-04-22 00:18:40|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1745281130000|2025-04-22 00:18:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1745281140000|2025-04-22 00:19:00|25.28|24.98|25.28|24.98|25.28|24.98|25.26|24.96|0
1745281150000|2025-04-22 00:19:10|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1745281160000|2025-04-22 00:19:20|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1745281170000|2025-04-22 00:19:30|25.26|24.96|25.24|24.94|25.26|24.96|25.24|24.94|0
1745281180000|2025-04-22 00:19:40|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1745281190000|2025-04-22 00:19:50|25.28|24.98|25.26|24.96|25.28|24.98|25.26|24.96|0
1745281220000|2025-04-22 00:20:20|25.21|24.91|25.26|24.96|25.29|24.99|25.21|24.91|0
1745281230000|2025-04-22 00:20:30|25.29|24.99|25.26|24.96|25.29|24.99|25.26|24.96|0
1745281240000|2025-04-22 00:20:40|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1745281250000|2025-04-22 00:20:50|25.26|24.96|25.26|24.96|25.26|24.96|25.26|24.96|0
1745281260000|2025-04-22 00:21:00|25.3|25|25.32|25.02|25.32|25.02|25.3|25|0
1745281270000|2025-04-22 00:21:10|25.3|25|25.3|25|25.32|25.02|25.3|25|0
1745281280000|2025-04-22 00:21:20|25.32|25.02|25.32|25.02|25.32|25.02|25.32|25.02|0
1745281300000|2025-04-22 00:21:40|25.3|25|25.26|24.96|25.3|25|25.26|24.96|0
1745281390000|2025-04-22 00:23:10|25.29|24.99|25.29|24.99|25.29|24.99|25.29|24.99|0
1745281400000|2025-04-22 00:23:20|25.26|24.96|25.29|24.99|25.29|24.99|25.26|24.96|0
1745281430000|2025-04-22 00:23:50|25.28|24.98|25.29|24.99|25.29|24.99|25.26|24.96|0
1745281440000|2025-04-22 00:24:00|25.27|24.97|25.29|24.99|25.29|24.99|25.27|24.97|0
1745281540000|2025-04-22 00:25:40|25.27|24.97|25.26|24.96|25.29|24.99|25.26|24.96|0
1745281550000|2025-04-22 00:25:50|25.27|24.97|25.26|24.96|25.29|24.99|25.26|24.96|0
1745281570000|2025-04-22 00:26:10|25.27|24.97|25.26|24.96|25.29|24.99|25.26|24.96|0
1745281590000|2025-04-22 00:26:30|25.27|24.97|25.27|24.97|25.27|24.97|25.27|24.97|0
1745281600000|2025-04-22 00:26:40|25.28|24.98|25.29|24.99|25.29|24.99|25.26|24.96|0
1745281610000|2025-04-22 00:26:50|25.25|24.95|25.25|24.95|25.25|24.95|25.25|24.95|0
1745281660000|2025-04-22 00:27:40|25.24|24.94|25.24|24.94|25.24|24.94|25.24|24.94|0
1745281700000|2025-04-22 00:28:20|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1745281710000|2025-04-22 00:28:30|25.22|24.92|25.24|24.94|25.24|24.94|25.17|24.87|0
1745281720000|2025-04-22 00:28:40|25.22|24.92|25.2|24.9|25.24|24.94|25.17|24.87|0
1745281730000|2025-04-22 00:28:50|25.22|24.92|25.24|24.94|25.24|24.94|25.22|24.92|0
1745281770000|2025-04-22 00:29:30|25.22|24.92|25.21|24.91|25.22|24.92|25.21|24.91|0
1745281780000|2025-04-22 00:29:40|25.22|24.92|25.18|24.88|25.24|24.94|25.18|24.88|0
1745281790000|2025-04-22 00:29:50|25.17|24.87|25.21|24.91|25.21|24.91|25.17|24.87|0
1745281880000|2025-04-22 00:31:20|25.23|24.93|25.21|24.91|25.23|24.93|25.21|24.91|0
1745281890000|2025-04-22 00:31:30|25.23|24.93|25.23|24.93|25.23|24.93|25.23|24.93|0
1745281950000|2025-04-22 00:32:30|25.21|24.91|25.21|24.91|25.21|24.91|25.21|24.91|0
1745281990000|2025-04-22 00:33:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1745282040000|2025-04-22 00:34:00|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1745282050000|2025-04-22 00:34:10|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1745282060000|2025-04-22 00:34:20|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1745282080000|2025-04-22 00:34:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1745282130000|2025-04-22 00:35:30|25.18|24.88|25.18|24.88|25.18|24.88|25.18|24.88|0
1745282140000|2025-04-22 00:35:40|25.19|24.89|25.19|24.89|25.19|24.89|25.19|24.89|0
1745282160000|2025-04-22 00:36:00|25.21|24.91|25.19|24.89|25.23|24.93|25.19|24.89|0
1745282170000|2025-04-22 00:36:10|25.21|24.91|25.19|24.89|25.21|24.91|25.19|24.89|0
1745282180000|2025-04-22 00:36:20|25.21|24.91|25.23|24.93|25.23|24.93|25.21|24.91|0
1745282280000|2025-04-22 00:38:00|25.25|24.95|25.26|24.96|25.26|24.96|25.25|24.95|0
1745282500000|2025-04-22 00:41:40|25.25|25|25.25|24.95|25.26|25.01|25.25|24.95|0
1745282510000|2025-04-22 00:41:50|25.26|25.01|25.26|24.96|25.26|25.01|25.26|24.96|0
1745282540000|2025-04-22 00:42:20|25.19|24.94|25.08|25|25.19|25|25.08|24.94|0
1745282550000|2025-04-22 00:42:30|25.19|24.94|25.14|25.06|25.19|25.06|25.08|24.94|0
1745282560000|2025-04-22 00:42:40|25.27|25.02|25.25|24.95|25.27|25.02|25.25|24.95|1
1745282570000|2025-04-22 00:42:50|25.27|25.02|25.25|24.95|25.27|25.12|25.2|24.95|0
1745282630000|2025-04-22 00:43:50|25.27|25.02|25.16|25.08|25.27|25.08|25.16|25.02|0
1745282640000|2025-04-22 00:44:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1745282650000|2025-04-22 00:44:10|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|5
1745282670000|2025-04-22 00:44:30|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|4
1745282690000|2025-04-22 00:44:50|25.19|25.11|25.21|25.13|25.21|25.13|25.19|25.11|0
1745282710000|2025-04-22 00:45:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1745282720000|2025-04-22 00:45:20|25.21|25.13|25.18|25.1|25.21|25.13|25.18|25.1|0
1745282850000|2025-04-22 00:47:30|25.2|25.12|25.21|25.13|25.23|25.15|25.2|25.12|2
1745282900000|2025-04-22 00:48:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1745282910000|2025-04-22 00:48:30|25.2|25.12|25.21|25.13|25.21|25.13|25.2|25.12|0
1745282920000|2025-04-22 00:48:40|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1745283200000|2025-04-22 00:53:20|25.2|25.12|25.2|25.12|25.2|25.12|25.18|25.1|1
1745283230000|2025-04-22 00:53:50|||||||||1
1745283260000|2025-04-22 00:54:20|25.21|25.13|25.2|25.12|25.29|25.13|25.18|25.04|6
1745283540000|2025-04-22 00:59:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1745283600000|2025-04-22 01:00:00|25.15|25.07|25.17|25.09|25.17|25.09|25.15|25.07|0
1745283700000|2025-04-22 01:01:40|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1745283710000|2025-04-22 01:01:50|25.17|25.09|25.17|25.09|25.17|25.09|25.15|25.07|0
1745283720000|2025-04-22 01:02:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1745283730000|2025-04-22 01:02:10|25.17|25.09|25.17|25.09|25.17|25.09|25.15|25.07|0
1745283750000|2025-04-22 01:02:30|25.24|24.99|25.24|24.99|25.24|24.99|25.22|24.97|0
1745283760000|2025-04-22 01:02:40|25.17|25.09|25.2|24.95|25.24|25.1|25.17|24.95|0
1745283780000|2025-04-22 01:03:00|25.19|24.94|25.22|24.97|25.22|24.97|25.19|24.94|0
1745283790000|2025-04-22 01:03:10|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745283810000|2025-04-22 01:03:30|25.22|24.97|25.19|24.94|25.22|24.97|25.19|24.94|0
1745283960000|2025-04-22 01:06:00|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745284040000|2025-04-22 01:07:20|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1745284080000|2025-04-22 01:08:00|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745284110000|2025-04-22 01:08:30|25.21|24.96|25.22|24.97|25.22|24.97|25.21|24.92|0
1745284120000|2025-04-22 01:08:40|25.21|24.92|25.18|24.93|25.23|24.98|25.17|24.91|1
1745284160000|2025-04-22 01:09:20|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745284170000|2025-04-22 01:09:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1745284400000|2025-04-22 01:13:20|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745284420000|2025-04-22 01:13:40|25.17|25.09|25.17|25.09|25.25|25.09|25.17|24.99|0
1745284850000|2025-04-22 01:20:50|25.23|24.98|25.17|25.09|25.23|25.09|25.17|24.98|0
1745284930000|2025-04-22 01:22:10|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745285090000|2025-04-22 01:24:50|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1745285160000|2025-04-22 01:26:00|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1745285170000|2025-04-22 01:26:10|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1745285330000|2025-04-22 01:28:50|25.14|25.06|25.15|25.07|25.15|25.07|25.14|25.06|0
1745285350000|2025-04-22 01:29:10|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1745285360000|2025-04-22 01:29:20|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1745285400000|2025-04-22 01:30:00|25.12|25.04|25.14|25.06|25.15|25.07|25.12|25.04|0
1745285410000|2025-04-22 01:30:10|25.15|25.07|25.15|25.07|25.15|25.07|25.12|25.04|0
1745285420000|2025-04-22 01:30:20|25.13|25.05|25.15|25.07|25.15|25.07|25.12|25.04|0
1745285480000|2025-04-22 01:31:20|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1745285490000|2025-04-22 01:31:30|25.13|25.05|25.15|25.07|25.15|25.07|25.12|25.04|0
1745285500000|2025-04-22 01:31:40|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1745285510000|2025-04-22 01:31:50|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1745285530000|2025-04-22 01:32:10|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1745285540000|2025-04-22 01:32:20|25.15|25.07|25.12|25.04|25.15|25.07|25.12|25.04|0
1745285600000|2025-04-22 01:33:20|||||||||2
1745285610000|2025-04-22 01:33:30|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745285620000|2025-04-22 01:33:40|25.18|24.93|25.18|24.93|25.18|24.93|25.18|24.93|0
1745285660000|2025-04-22 01:34:20|25.07|24.99|25.17|24.92|25.17|24.99|25.07|24.91|0
1745285670000|2025-04-22 01:34:30|25.18|24.93|25.18|24.93|25.18|24.93|25.18|24.93|0
1745285680000|2025-04-22 01:34:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1745285710000|2025-04-22 01:35:10|25.05|24.97|24.98|24.9|25.05|24.97|24.98|24.9|1
1745285740000|2025-04-22 01:35:40|25|24.92|25.01|24.93|25.01|24.93|24.99|24.91|0
1745285770000|2025-04-22 01:36:10|24.99|24.91|25.01|24.93|25.01|24.93|24.98|24.9|0
1745285780000|2025-04-22 01:36:20|24.98|24.9|25.04|24.79|25.04|24.9|24.98|24.79|0
1745285790000|2025-04-22 01:36:30|24.97|24.89|25.04|24.79|25.06|24.89|24.97|24.79|0
1745285800000|2025-04-22 01:36:40|24.91|24.83|25.08|24.83|25.08|24.89|24.91|24.75|1
1745285810000|2025-04-22 01:36:50|24.97|24.89|24.97|24.89|25.08|24.89|24.97|24.83|0
1745285910000|2025-04-22 01:38:30|25.04|24.79|24.97|24.89|25.04|24.89|24.97|24.79|1
1745285920000|2025-04-22 01:38:40|25.04|24.79|25.04|24.79|25.04|24.9|24.97|24.79|2
1745285940000|2025-04-22 01:39:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1745285950000|2025-04-22 01:39:10|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|1
1745285960000|2025-04-22 01:39:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1745285980000|2025-04-22 01:39:40|25.08|24.83|25.02|24.94|25.08|24.94|25.02|24.83|0
1745286010000|2025-04-22 01:40:10|25.04|24.96|25.09|24.84|25.09|24.96|25.03|24.84|0
1745286040000|2025-04-22 01:40:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745286060000|2025-04-22 01:41:00|25.1|24.85|25.03|24.95|25.1|24.95|25.03|24.85|0
1745286090000|2025-04-22 01:41:30|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745286100000|2025-04-22 01:41:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745286120000|2025-04-22 01:42:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745286130000|2025-04-22 01:42:10|25.02|24.94|25.09|24.84|25.09|24.94|25.02|24.84|0
1745286140000|2025-04-22 01:42:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1745286150000|2025-04-22 01:42:30|25.1|24.85|25.09|24.84|25.1|24.95|25.01|24.84|0
1745286180000|2025-04-22 01:43:00|25.08|24.83|25.06|24.81|25.08|24.83|25.06|24.81|0
1745286230000|2025-04-22 01:43:50|25.08|24.83|25.09|24.84|25.09|24.95|25.03|24.81|0
1745286240000|2025-04-22 01:44:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745286250000|2025-04-22 01:44:10|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745286310000|2025-04-22 01:45:10|25.08|24.83|25.04|24.79|25.08|24.83|25.04|24.79|0
1745286320000|2025-04-22 01:45:20|25.09|24.84|25.06|24.81|25.09|24.84|25.06|24.81|0
1745286340000|2025-04-22 01:45:40|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1745286350000|2025-04-22 01:45:50|24.98|24.9|25.04|24.79|25.04|24.9|24.98|24.79|0
1745286360000|2025-04-22 01:46:00|24.98|24.9|25.04|24.79|25.04|24.9|24.98|24.79|0
1745286370000|2025-04-22 01:46:10|24.98|24.9|25.04|24.79|25.05|24.9|24.98|24.79|0
1745286380000|2025-04-22 01:46:20|24.98|24.9|25.05|24.8|25.05|24.9|24.98|24.8|0
1745286390000|2025-04-22 01:46:30|25.04|24.79|25.04|24.79|25.04|24.79|25.04|24.79|0
1745286400000|2025-04-22 01:46:40|24.93|24.85|24.93|24.85|24.93|24.85|24.93|24.85|0
1745286440000|2025-04-22 01:47:20|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1745286450000|2025-04-22 01:47:30|24.96|24.88|24.96|24.88|24.98|24.9|24.96|24.88|1
1745286460000|2025-04-22 01:47:40|24.98|24.9|24.96|24.88|24.98|24.9|24.96|24.88|9
1745286500000|2025-04-22 01:48:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1745286520000|2025-04-22 01:48:40|25|24.92|25|24.92|25|24.92|25|24.92|0
1745286530000|2025-04-22 01:48:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|0
1745286580000|2025-04-22 01:49:40|24.96|24.88|24.98|24.9|24.98|24.9|24.96|24.88|0
1745286720000|2025-04-22 01:52:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1745286740000|2025-04-22 01:52:20|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|1
1745286780000|2025-04-22 01:53:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1745286830000|2025-04-22 01:53:50|25.06|24.98|25.13|24.88|25.13|24.98|25.06|24.88|1
1745287010000|2025-04-22 01:56:50|25.11|24.86|25.13|24.88|25.13|24.88|25.11|24.86|0
1745287020000|2025-04-22 01:57:00|25.11|24.86|25.13|24.88|25.13|24.88|25.11|24.86|0
1745287030000|2025-04-22 01:57:10|25.11|24.86|25.11|25.03|25.17|25.03|25.11|24.86|0
1745287040000|2025-04-22 01:57:20|25.18|24.93|25.12|25.04|25.18|25.04|25.12|24.93|0
1745287050000|2025-04-22 01:57:30|25.18|24.93|25.12|25.04|25.18|25.04|25.12|24.93|0
1745287060000|2025-04-22 01:57:40|25.18|24.93|25.18|24.93|25.18|25.04|25.12|24.93|0
1745287160000|2025-04-22 01:59:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1745287170000|2025-04-22 01:59:30|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|0
1745287210000|2025-04-22 02:00:10|25.15|25.07|25.15|25.07|25.15|25.07|25.15|25.07|0
1745287230000|2025-04-22 02:00:30|25.14|25.06|25.12|25.04|25.14|25.06|25.12|25.04|0
1745287250000|2025-04-22 02:00:50|25.14|25.06|25.14|25.06|25.14|25.06|25.12|25.04|0
1745287260000|2025-04-22 02:01:00|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1745287360000|2025-04-22 02:02:40|25.15|25.07|25.25|25|25.25|25.07|25.14|25|0
1745287370000|2025-04-22 02:02:50|25.14|25.06|25.14|25.06|25.25|25.06|25.14|25|0
1745287500000|2025-04-22 02:05:00|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|0
1745287510000|2025-04-22 02:05:10|25.15|25.07|25.14|25.06|25.15|25.07|25.14|25.06|0
1745287550000|2025-04-22 02:05:50|25.25|25|25.25|25|25.25|25.07|25.15|24.98|0
1745287560000|2025-04-22 02:06:00|25.15|25.07|25.15|25.07|25.25|25.07|25.15|25|0
1745287590000|2025-04-22 02:06:30|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1745287610000|2025-04-22 02:06:50|25.13|25.05|25.13|25.05|25.13|25.05|25.13|25.05|1
1745287660000|2025-04-22 02:07:40|25.12|25.04|25.09|25.01|25.12|25.04|25.09|25.01|1
1745287680000|2025-04-22 02:08:00|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1745287690000|2025-04-22 02:08:10|25.12|25.04|25.12|25.04|25.12|25.04|25.11|25.03|0
1745287700000|2025-04-22 02:08:20|25.11|25.03|25.11|25.03|25.12|25.04|25.09|25.01|0
1745287710000|2025-04-22 02:08:30|25.12|25.04|25.11|25.03|25.12|25.04|25.11|25.03|0
1745287770000|2025-04-22 02:09:30|25.09|25.01|25.09|25.01|25.11|25.03|25.09|25.01|0
1745287790000|2025-04-22 02:09:50|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1745287800000|2025-04-22 02:10:00|25.08|25|25.08|25|25.08|25|25.08|25|0
1745287810000|2025-04-22 02:10:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1745288030000|2025-04-22 02:13:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1745288040000|2025-04-22 02:14:00|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1745288050000|2025-04-22 02:14:10|25.08|25|25.08|25|25.08|25|25.08|25|0
1745288060000|2025-04-22 02:14:20|25.09|25.01|25.09|25.01|25.09|25.01|25.08|25|0
1745288070000|2025-04-22 02:14:30|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1745288120000|2025-04-22 02:15:20|25.08|25|25.09|25.01|25.09|25.01|25.08|25|0
1745288130000|2025-04-22 02:15:30|25.08|25|25.08|25|25.08|25|25.08|25|0
1745288160000|2025-04-22 02:16:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|1
1745288170000|2025-04-22 02:16:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1745288260000|2025-04-22 02:17:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1745288320000|2025-04-22 02:18:40|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|1
1745288330000|2025-04-22 02:18:50|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1745288340000|2025-04-22 02:19:00|25.08|24.83|25.08|24.83|25.08|24.83|25.06|24.81|0
1745288360000|2025-04-22 02:19:20|25.06|24.81|25.06|24.81|25.06|24.81|25.06|24.81|0
1745288380000|2025-04-22 02:19:40|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745288520000|2025-04-22 02:22:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745288540000|2025-04-22 02:22:20|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745288620000|2025-04-22 02:23:40|25.06|24.81|25.08|24.83|25.08|24.83|25.06|24.81|0
1745288630000|2025-04-22 02:23:50|25.06|24.81|25.08|24.83|25.08|24.83|25.06|24.81|0
1745288640000|2025-04-22 02:24:00|25.06|24.81|25.08|24.83|25.08|24.83|25.06|24.81|0
1745288760000|2025-04-22 02:26:00|25.09|24.84|25.09|24.84|25.09|24.84|25.08|24.83|0
1745288770000|2025-04-22 02:26:10|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745288790000|2025-04-22 02:26:30|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745288800000|2025-04-22 02:26:40|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745288810000|2025-04-22 02:26:50|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745288840000|2025-04-22 02:27:20|25.03|24.95|25.09|24.84|25.09|24.95|25.03|24.84|0
1745288890000|2025-04-22 02:28:10|25.03|24.95|25.13|24.88|25.13|24.95|25.03|24.84|0
1745288900000|2025-04-22 02:28:20|25.03|24.95|25.09|24.84|25.09|24.95|25.03|24.84|0
1745288920000|2025-04-22 02:28:40|25.03|24.95|25.03|24.95|25.09|24.95|25.03|24.84|0
1745288930000|2025-04-22 02:28:50|25.09|24.84|25.03|24.95|25.09|24.95|25.03|24.84|0
1745288940000|2025-04-22 02:29:00|25.13|24.88|25.03|24.95|25.13|24.95|25.03|24.88|0
1745288950000|2025-04-22 02:29:10|25.13|24.88|25.14|24.89|25.14|24.95|25.03|24.88|0
1745288960000|2025-04-22 02:29:20|25.03|24.95|25.03|24.95|25.14|24.95|25.03|24.89|0
1745288970000|2025-04-22 02:29:30|25.14|24.89|25.03|24.95|25.14|24.95|25.03|24.89|0
1745289000000|2025-04-22 02:30:00|25.14|24.89|25.03|24.95|25.14|24.95|25.03|24.89|0
1745289010000|2025-04-22 02:30:10|25.14|24.89|25.12|24.87|25.14|24.95|25.03|24.87|0
1745289020000|2025-04-22 02:30:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745289030000|2025-04-22 02:30:30|25.14|24.89|25.03|24.95|25.14|24.95|25.03|24.89|0
1745289100000|2025-04-22 02:31:40|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1745289110000|2025-04-22 02:31:50|25.03|24.95|25.03|24.95|25.14|24.95|25.03|24.89|0
1745289130000|2025-04-22 02:32:10|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|0
1745289170000|2025-04-22 02:32:50|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1745289180000|2025-04-22 02:33:00|25.03|24.95|25.03|24.95|25.14|24.95|25.03|24.89|0
1745289240000|2025-04-22 02:34:00|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1745289250000|2025-04-22 02:34:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745289300000|2025-04-22 02:35:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745289400000|2025-04-22 02:36:40|25.08|24.83|25.09|24.84|25.09|24.84|25.08|24.83|0
1745289420000|2025-04-22 02:37:00|25.08|24.83|25.09|24.84|25.09|24.84|25.08|24.83|0
1745289480000|2025-04-22 02:38:00|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745289500000|2025-04-22 02:38:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745289660000|2025-04-22 02:41:00|25.08|24.83|25.09|24.84|25.09|24.84|25.08|24.83|0
1745289670000|2025-04-22 02:41:10|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745289700000|2025-04-22 02:41:40|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745289940000|2025-04-22 02:45:40|25.08|24.83|25.09|24.84|25.09|24.84|25.08|24.83|0
1745290030000|2025-04-22 02:47:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745290040000|2025-04-22 02:47:20|25.09|24.84|25.09|24.84|25.09|24.95|25.03|24.84|0
1745290050000|2025-04-22 02:47:30|25.03|24.95|25.09|24.84|25.09|24.95|25.03|24.84|0
1745290060000|2025-04-22 02:47:40|25.03|24.95|25.09|24.84|25.09|24.95|25.03|24.84|0
1745290110000|2025-04-22 02:48:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745290120000|2025-04-22 02:48:40|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745290140000|2025-04-22 02:49:00|25.03|24.95|25.03|24.95|25.09|24.95|25.03|24.84|0
1745290160000|2025-04-22 02:49:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745290230000|2025-04-22 02:50:30|25.08|24.83|25.08|24.83|25.08|24.83|25.08|24.83|0
1745290240000|2025-04-22 02:50:40|25.03|24.95|25.03|24.95|25.09|24.95|25.03|24.84|0
1745290270000|2025-04-22 02:51:10|25.09|24.84|25.03|24.95|25.09|24.95|25.03|24.84|0
1745290300000|2025-04-22 02:51:40|25.09|24.84|25.08|24.83|25.09|24.84|25.08|24.83|0
1745290310000|2025-04-22 02:51:50|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745290390000|2025-04-22 02:53:10|25.09|24.84|25.03|24.95|25.09|24.95|25.01|24.84|1
1745290420000|2025-04-22 02:53:40|25.14|24.89|25.07|24.99|25.14|24.99|25.07|24.89|0
1745290490000|2025-04-22 02:54:50|25.05|24.97|25.05|24.97|25.07|24.99|25.05|24.97|0
1745290510000|2025-04-22 02:55:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1745290520000|2025-04-22 02:55:20|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1745290620000|2025-04-22 02:57:00|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1745290630000|2025-04-22 02:57:10|25.03|24.95|25.02|24.94|25.03|24.95|25.02|24.94|0
1745290650000|2025-04-22 02:57:30|25.03|24.95|25.03|24.95|25.05|24.97|25.03|24.95|0
1745290670000|2025-04-22 02:57:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1745290690000|2025-04-22 02:58:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1745290740000|2025-04-22 02:59:00|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1745290780000|2025-04-22 02:59:40|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1745290790000|2025-04-22 02:59:50|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1745290810000|2025-04-22 03:00:10|25.03|24.95|25.05|24.97|25.05|24.97|25.03|24.95|0
1745290870000|2025-04-22 03:01:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1745290930000|2025-04-22 03:02:10|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1745290940000|2025-04-22 03:02:20|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|0
1745290950000|2025-04-22 03:02:30|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1745290960000|2025-04-22 03:02:40|25.05|24.97|25.07|24.99|25.07|24.99|25.05|24.97|0
1745291060000|2025-04-22 03:04:20|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1745291100000|2025-04-22 03:05:00|25.07|24.99|25.07|24.99|25.07|24.99|25.05|24.97|0
1745291110000|2025-04-22 03:05:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1745291250000|2025-04-22 03:07:30|25.07|24.99|25.07|24.99|25.08|25|25.07|24.99|0
1745291270000|2025-04-22 03:07:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1745291280000|2025-04-22 03:08:00|25.07|24.99|25.08|25|25.08|25|25.07|24.99|0
1745291340000|2025-04-22 03:09:00|25.16|25.08|25.22|25.14|25.22|25.14|25.15|25.07|2
1745291350000|2025-04-22 03:09:10|25.2|25.12|25.22|25.14|25.22|25.14|25.17|25.09|0
1745291360000|2025-04-22 03:09:20|25.2|25.12|25.17|25.09|25.22|25.14|25.17|25.09|0
1745291370000|2025-04-22 03:09:30|25.18|25.1|25.22|25.14|25.22|25.14|25.17|25.09|0
1745291380000|2025-04-22 03:09:40|25.2|25.12|25.22|25.14|25.22|25.14|25.17|25.09|0
1745291390000|2025-04-22 03:09:50|25.2|25.12|25.2|25.12|25.22|25.14|25.2|25.12|0
1745291400000|2025-04-22 03:10:00|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1745291490000|2025-04-22 03:11:30|25.24|25.16|25.23|25.15|25.24|25.16|25.23|25.15|0
1745291500000|2025-04-22 03:11:40|25.22|25.14|25.22|25.14|25.22|25.14|25.22|25.14|0
1745291520000|2025-04-22 03:12:00|25.18|25.1|25.18|25.1|25.29|25.1|25.18|25.04|0
1745291530000|2025-04-22 03:12:10|25.29|25.04|25.28|25.03|25.29|25.12|25.17|25.03|0
1745291540000|2025-04-22 03:12:20|25.17|25.09|25.18|25.1|25.18|25.1|25.17|25.09|0
1745291560000|2025-04-22 03:12:40|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1745291570000|2025-04-22 03:12:50|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1745291640000|2025-04-22 03:14:00|25.28|25.03|25.22|25.14|25.29|25.14|25.17|25.03|0
1745291650000|2025-04-22 03:14:10|25.21|25.13|25.17|25.09|25.3|25.13|25.17|25.02|0
1745291680000|2025-04-22 03:14:40|25.27|25.02|25.18|25.1|25.27|25.1|25.18|25.02|0
1745291700000|2025-04-22 03:15:00|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1745291710000|2025-04-22 03:15:10|25.24|24.99|25.17|25.09|25.24|25.1|25.17|24.99|0
1745291720000|2025-04-22 03:15:20|25.24|24.99|25.18|25.1|25.24|25.1|25.17|24.99|0
1745291730000|2025-04-22 03:15:30|25.24|24.99|25.17|25.09|25.24|25.1|25.17|24.99|0
1745291740000|2025-04-22 03:15:40|25.18|25.1|25.24|24.99|25.24|25.1|25.17|24.99|0
1745291810000|2025-04-22 03:16:50|25.22|24.97|25.24|24.99|25.24|24.99|25.22|24.97|0
1745291820000|2025-04-22 03:17:00|25.22|24.97|25.21|24.96|25.24|24.99|25.21|24.96|0
1745291830000|2025-04-22 03:17:10|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745291860000|2025-04-22 03:17:40|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1745291870000|2025-04-22 03:17:50|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745291880000|2025-04-22 03:18:00|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1745291910000|2025-04-22 03:18:30|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745291930000|2025-04-22 03:18:50|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1745292030000|2025-04-22 03:20:30|25.2|24.95|25.2|24.95|25.2|24.95|25.2|24.95|0
1745292040000|2025-04-22 03:20:40|||||||||1
1745292060000|2025-04-22 03:21:00|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1745292100000|2025-04-22 03:21:40|25.2|24.95|25.2|24.95|25.2|24.95|25.2|24.95|0
1745292190000|2025-04-22 03:23:10||24.9||24.9||24.9||24.9|0
1745292310000|2025-04-22 03:25:10|25.16|24.86|25.2|24.9|25.2|24.9|25.16|24.86|0
1745292400000|2025-04-22 03:26:40||24.95||24.95||24.95||24.9|0
1745292420000|2025-04-22 03:27:00|25.21|24.96|25.2|24.95|25.21|24.96|25.2|24.95|0
1745292430000|2025-04-22 03:27:10|25.21|24.96|25.21|24.96|25.21|24.96|25.21|24.96|0
1745292550000|2025-04-22 03:29:10|25.09|25.01|25.14|24.89|25.17|25.01|25.09|24.89|0
1745292580000|2025-04-22 03:29:40|25.04|24.96|25.04|24.96|25.14|24.96|25.04|24.89|0
1745292590000|2025-04-22 03:29:50|25.14|24.89|25.04|24.96|25.14|24.96|25.03|24.89|0
1745292600000|2025-04-22 03:30:00|25.03|24.95|25.14|24.89|25.14|24.96|25.03|24.89|0
1745292610000|2025-04-22 03:30:10|25.04|24.96|25.03|24.95|25.14|24.96|25.03|24.89|0
1745292620000|2025-04-22 03:30:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745292640000|2025-04-22 03:30:40|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745292660000|2025-04-22 03:31:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745292670000|2025-04-22 03:31:10|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745292680000|2025-04-22 03:31:20|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745292690000|2025-04-22 03:31:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745292700000|2025-04-22 03:31:40|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745292720000|2025-04-22 03:32:00|25.1|24.85|25.1|24.85|25.1|24.95|25.03|24.85|0
1745292730000|2025-04-22 03:32:10|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745292770000|2025-04-22 03:32:50|25.04|24.96|25.09|24.84|25.09|24.98|25.04|24.84|0
1745292780000|2025-04-22 03:33:00|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|0
1745292790000|2025-04-22 03:33:10|25.06|24.98|25.08|25|25.11|25.03|25.06|24.98|6
1745292800000|2025-04-22 03:33:20|25.06|24.98|25.08|25|25.08|25|25.06|24.98|1
1745292820000|2025-04-22 03:33:40|25.06|24.98|25.08|25|25.08|25|25.06|24.98|1
1745292850000|2025-04-22 03:34:10|25.06|24.98|25.08|25|25.08|25|25.06|24.98|1
1745292890000|2025-04-22 03:34:50|25.06|24.98|25.08|25|25.08|25|25.06|24.98|1
1745292900000|2025-04-22 03:35:00|25.06|24.98|25.08|25|25.08|25|25.06|24.98|1
1745292910000|2025-04-22 03:35:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1745292920000|2025-04-22 03:35:20|25.08|25|25.06|24.98|25.08|25|25.06|24.98|0
1745292940000|2025-04-22 03:35:40|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|6
1745292950000|2025-04-22 03:35:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1745292960000|2025-04-22 03:36:00|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|0
1745292990000|2025-04-22 03:36:30|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|1
1745293000000|2025-04-22 03:36:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1745293010000|2025-04-22 03:36:50|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745293030000|2025-04-22 03:37:10|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1745293060000|2025-04-22 03:37:40|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1745293090000|2025-04-22 03:38:10|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293100000|2025-04-22 03:38:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293110000|2025-04-22 03:38:30|25|24.92|24.99|24.91|25.02|24.94|24.99|24.91|0
1745293120000|2025-04-22 03:38:40|25.02|24.94|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293170000|2025-04-22 03:39:30|25|24.92|25.02|24.94|25.02|24.94|25|24.92|0
1745293200000|2025-04-22 03:40:00|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293210000|2025-04-22 03:40:10|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293220000|2025-04-22 03:40:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293240000|2025-04-22 03:40:40|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1745293270000|2025-04-22 03:41:10|25.02|24.94|25.01|24.93|25.02|24.94|24.99|24.91|0
1745293290000|2025-04-22 03:41:30|25.02|24.94|25.02|24.94|25.02|24.94|25|24.92|0
1745293320000|2025-04-22 03:42:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745293330000|2025-04-22 03:42:10|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1745293340000|2025-04-22 03:42:20|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|0
1745293350000|2025-04-22 03:42:30|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1745293380000|2025-04-22 03:43:00|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1745293400000|2025-04-22 03:43:20|25|24.92|24.99|24.91|25|24.92|24.99|24.91|0
1745293410000|2025-04-22 03:43:30|25.01|24.93|25.02|24.94|25.02|24.94|25.01|24.93|0
1745293420000|2025-04-22 03:43:40|25|24.92|24.99|24.91|25.02|24.94|24.99|24.91|0
1745293430000|2025-04-22 03:43:50|||||||||1
1745293610000|2025-04-22 03:46:50|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|1
1745293620000|2025-04-22 03:47:00|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|6
1745293800000|2025-04-22 03:50:00|25.15|24.9|25.05|24.97|25.15|24.97|25.05|24.9|0
1745293810000|2025-04-22 03:50:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1745293850000|2025-04-22 03:50:50|25.15|24.9|25.04|24.96|25.15|24.96|25.04|24.9|0
1745293860000|2025-04-22 03:51:00|25.15|24.9|25.05|24.97|25.15|24.97|25.05|24.9|0
1745293870000|2025-04-22 03:51:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1745293880000|2025-04-22 03:51:20|25.15|24.9|25.15|24.9|25.15|25.01|25.09|24.9|0
1745293890000|2025-04-22 03:51:30|25.09|25.01|25.09|25.01|25.09|25.01|25.04|24.96|0
1745293980000|2025-04-22 03:53:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1745293990000|2025-04-22 03:53:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1745294100000|2025-04-22 03:55:00|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1745294200000|2025-04-22 03:56:40|25.09|25.01|25.09|25.01|25.15|25.01|25.09|24.9|0
1745294270000|2025-04-22 03:57:50|25.22|24.97|25.18|25.1|25.25|25.1|25.18|24.97|7
1745294280000|2025-04-22 03:58:00|25.23|24.98|25.19|25.11|25.25|25.11|25.19|24.98|0
1745294290000|2025-04-22 03:58:10|25.25|25|25.22|24.97|25.25|25|25.22|24.97|0
1745294300000|2025-04-22 03:58:20|25.25|25|25.19|25.11|25.25|25.11|25.18|24.97|0
1745294310000|2025-04-22 03:58:30|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1745294320000|2025-04-22 03:58:40|25.24|24.99|25.18|25.1|25.24|25.1|25.18|24.97|0
1745294380000|2025-04-22 03:59:40|25.23|24.98|25.25|25|25.25|25|25.23|24.98|0
1745294400000|2025-04-22 04:00:00|25.23|24.98|25.18|25.1|25.23|25.1|25.18|24.98|0
1745294420000|2025-04-22 04:00:20|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|0
1745294510000|2025-04-22 04:01:50|25.25|25|25.25|25|25.25|25|25.25|25|1
1745294540000|2025-04-22 04:02:20|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745294620000|2025-04-22 04:03:40|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745294740000|2025-04-22 04:05:40|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1745294760000|2025-04-22 04:06:00|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745294940000|2025-04-22 04:09:00|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745294950000|2025-04-22 04:09:10|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295020000|2025-04-22 04:10:20|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745295030000|2025-04-22 04:10:30|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295100000|2025-04-22 04:11:40|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745295140000|2025-04-22 04:12:20|25.25|25|25.25|25|25.25|25|25.25|25|0
1745295170000|2025-04-22 04:12:50|25.23|24.98|25.25|25|25.25|25|25.23|24.94|0
1745295180000|2025-04-22 04:13:00|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295280000|2025-04-22 04:14:40|25.2|24.95|25.2|24.95|25.2|24.95|25.2|24.95|0
1745295290000|2025-04-22 04:14:50|25.09|25.01|25.2|24.95|25.2|25.01|25.09|24.95|0
1745295310000|2025-04-22 04:15:10|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1745295340000|2025-04-22 04:15:40|25.2|24.95|25.2|24.95|25.2|24.95|25.2|24.95|0
1745295380000|2025-04-22 04:16:20|25.09|25.01|25.09|25.01|25.09|25.01|25.09|25.01|0
1745295420000|2025-04-22 04:17:00|25.07|24.99|25.24|24.99|25.24|24.99|25.07|24.99|1
1745295430000|2025-04-22 04:17:10|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295550000|2025-04-22 04:19:10|25.24|24.99|25.24|24.99|25.25|25|25.24|24.99|0
1745295600000|2025-04-22 04:20:00|25.25|25|25.24|24.99|25.25|25|25.24|24.99|0
1745295610000|2025-04-22 04:20:10|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295670000|2025-04-22 04:21:10|25.24|24.99|25.25|25|25.25|25|25.24|24.99|0
1745295780000|2025-04-22 04:23:00|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295850000|2025-04-22 04:24:10|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745295880000|2025-04-22 04:24:40|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295900000|2025-04-22 04:25:00|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745295940000|2025-04-22 04:25:40|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745295960000|2025-04-22 04:26:00|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745296190000|2025-04-22 04:29:50|25.22|24.97|25.24|24.99|25.24|24.99|25.22|24.97|0
1745296230000|2025-04-22 04:30:30|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745296280000|2025-04-22 04:31:20|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745296300000|2025-04-22 04:31:40|25.22|24.97|25.22|24.97|25.22|24.97|25.22|24.97|0
1745296380000|2025-04-22 04:33:00|25.24|24.99|25.24|24.99|25.24|24.99|25.24|24.99|0
1745296410000|2025-04-22 04:33:30|25.22|24.97|25.17|24.92|25.22|24.97|25.17|24.87|0
1745296440000|2025-04-22 04:34:00|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745296450000|2025-04-22 04:34:10|25.2|24.95|25.2|24.95|25.2|24.95|25.2|24.95|0
1745296470000|2025-04-22 04:34:30|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745296480000|2025-04-22 04:34:40|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1745296490000|2025-04-22 04:34:50|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745296600000|2025-04-22 04:36:40|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1745296650000|2025-04-22 04:37:30|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745296670000|2025-04-22 04:37:50|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1745296680000|2025-04-22 04:38:00|25.19|24.94|25.19|24.94|25.19|24.94|25.17|24.92|0
1745296710000|2025-04-22 04:38:30|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1745296750000|2025-04-22 04:39:10|25.19|24.94|25.19|24.94|25.19|24.94|25.19|24.94|0
1745296790000|2025-04-22 04:39:50|25.17|24.92|25.15|24.9|25.17|24.92|25.15|24.9|0
1745296800000|2025-04-22 04:40:00|25.17|24.92|25.17|24.92|25.17|24.92|25.17|24.92|0
1745296810000|2025-04-22 04:40:10|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745296830000|2025-04-22 04:40:30|25.14|24.84|25.15|24.9|25.15|24.9|25.11|24.84|0
1745296840000|2025-04-22 04:40:40|25.13|24.88|25.15|24.9|25.15|24.9|25.13|24.88|0
1745296860000|2025-04-22 04:41:00|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1745296870000|2025-04-22 04:41:10|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745296920000|2025-04-22 04:42:00|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1745297020000|2025-04-22 04:43:40|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745297050000|2025-04-22 04:44:10|25.13|24.88|25.14|24.89|25.14|24.96|25.04|24.85|0
1745297060000|2025-04-22 04:44:20|25.13|24.88|25.1|24.85|25.13|24.88|25.1|24.85|0
1745297100000|2025-04-22 04:45:00|25.13|24.88|25.13|24.88|25.15|24.9|25.13|24.88|0
1745297120000|2025-04-22 04:45:20|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745297140000|2025-04-22 04:45:40|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1745297160000|2025-04-22 04:46:00|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745297410000|2025-04-22 04:50:10|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1745297430000|2025-04-22 04:50:30|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745297510000|2025-04-22 04:51:50|25.11|24.86|25.04|24.96|25.11|24.96|25.04|24.86|0
1745297550000|2025-04-22 04:52:30|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745297600000|2025-04-22 04:53:20|25.04|24.96|25.04|24.96|25.13|24.97|25.04|24.88|0
1745297620000|2025-04-22 04:53:40|25.11|24.86|25.04|24.96|25.11|24.96|25.04|24.86|0
1745297630000|2025-04-22 04:53:50|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745297720000|2025-04-22 04:55:20|25.04|24.96|25.15|24.9|25.15|24.96|25.04|24.9|0
1745297740000|2025-04-22 04:55:40|25.05|24.97|25.04|24.96|25.1|24.97|25.03|24.85|0
1745297750000|2025-04-22 04:55:50|25.1|24.85|25.04|24.96|25.1|24.96|25.04|24.85|0
1745297760000|2025-04-22 04:56:00|25.15|24.9|25.05|24.97|25.15|24.97|25.05|24.9|0
1745297770000|2025-04-22 04:56:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1745297780000|2025-04-22 04:56:20|25.1|24.85|25.15|24.9|25.15|24.96|25.04|24.85|0
1745297790000|2025-04-22 04:56:30|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|0
1745297800000|2025-04-22 04:56:40|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745297820000|2025-04-22 04:57:00|25.04|24.96|25.04|24.96|25.15|24.96|25.04|24.85|0
1745297890000|2025-04-22 04:58:10|25.11|24.86|25.1|24.85|25.11|24.86|25.1|24.85|0
1745298000000|2025-04-22 05:00:00|25.03|24.95|25.04|24.96|25.15|24.96|25.03|24.85|0
1745298010000|2025-04-22 05:00:10|25.1|24.85|25.15|24.9|25.15|24.96|25.04|24.85|0
1745298020000|2025-04-22 05:00:20|25.04|24.96|25.04|24.96|25.11|24.96|25.02|24.86|0
1745298060000|2025-04-22 05:01:00|25.1|24.85|25.1|24.85|25.1|24.96|25.04|24.85|0
1745298080000|2025-04-22 05:01:20|25.04|24.96|25.1|24.85|25.1|24.96|25.04|24.85|0
1745298320000|2025-04-22 05:05:20|25.04|24.96|25.1|24.85|25.1|24.96|25.04|24.85|0
1745298480000|2025-04-22 05:08:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745298530000|2025-04-22 05:08:50|25.05|24.8|24.99|24.74|25.05|24.8|24.99|24.74|0
1745298540000|2025-04-22 05:09:00|25|24.75|25.02|24.77|25.02|24.77|25|24.75|0
1745298550000|2025-04-22 05:09:10|25|24.75|25|24.75|25|24.75|25|24.75|0
1745298630000|2025-04-22 05:10:30|25.02|24.77|25|24.75|25.02|24.77|25|24.75|0
1745298650000|2025-04-22 05:10:50|24.94|24.86|25.05|24.8|25.05|24.86|24.94|24.78|0
1745298670000|2025-04-22 05:11:10|25.03|24.78|25.05|24.8|25.05|24.8|25.03|24.78|0
1745298700000|2025-04-22 05:11:40|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1745298710000|2025-04-22 05:11:50|25.09|24.84|25.07|24.82|25.1|24.85|25.07|24.82|0
1745298770000|2025-04-22 05:12:50|25.08|24.83|25.07|24.82|25.1|24.85|25.07|24.82|0
1745298780000|2025-04-22 05:13:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745298790000|2025-04-22 05:13:10|25.07|24.82|25.09|24.84|25.09|24.84|25.07|24.82|0
1745298800000|2025-04-22 05:13:20|25.1|24.85|25.09|24.84|25.1|24.85|25.09|24.84|0
1745298810000|2025-04-22 05:13:30|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1745298860000|2025-04-22 05:14:20|25.09|24.84|25.1|24.85|25.1|24.85|25.07|24.82|0
1745298870000|2025-04-22 05:14:30|25.09|24.84|25.1|24.85|25.1|24.85|25.09|24.84|0
1745298880000|2025-04-22 05:14:40|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1745298900000|2025-04-22 05:15:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745298910000|2025-04-22 05:15:10|25.1|24.85|25.1|24.85|25.12|24.87|25.1|24.85|0
1745298920000|2025-04-22 05:15:20|25.13|24.88|25.13|24.88|25.13|24.88|25.13|24.88|0
1745298930000|2025-04-22 05:15:30|25.08|24.83|25.07|24.82|25.1|24.85|25.07|24.82|0
1745299010000|2025-04-22 05:16:50|25.09|24.84|25.1|24.85|25.1|24.85|25.09|24.84|0
1745299040000|2025-04-22 05:17:20|25.09|24.84|25.1|24.85|25.1|24.85|25.09|24.84|0
1745299060000|2025-04-22 05:17:40|25.13|24.88|25.1|24.85|25.13|24.88|25.1|24.85|0
1745299070000|2025-04-22 05:17:50|25.12|24.87|25.1|24.85|25.12|24.87|25.1|24.85|0
1745299100000|2025-04-22 05:18:20|25.09|24.84|25.1|24.85|25.1|24.85|25.07|24.82|0
1745299130000|2025-04-22 05:18:50|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745299140000|2025-04-22 05:19:00|25.07|24.82|25.1|24.85|25.1|24.85|25.07|24.82|0
1745299160000|2025-04-22 05:19:20|25.08|24.83|25.09|24.84|25.09|24.84|25.07|24.82|0
1745299170000|2025-04-22 05:19:30|25.07|24.82|25.07|24.82|25.07|24.82|25.07|24.82|0
1745299200000|2025-04-22 05:20:00|25.09|24.84|25.09|24.84|25.09|24.84|25.09|24.84|0
1745299220000|2025-04-22 05:20:20|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745299230000|2025-04-22 05:20:30|25.07|24.82|25.09|24.84|25.09|24.84|25.07|24.82|0
1745299250000|2025-04-22 05:20:50|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745299260000|2025-04-22 05:21:00|25.08|24.83|25.1|24.85|25.1|24.85|25.07|24.82|0
1745299300000|2025-04-22 05:21:40|25.12|24.87|25.12|24.87|25.15|24.9|25.12|24.87|0
1745299310000|2025-04-22 05:21:50|25.1|24.85|25.1|24.85|25.12|24.87|25.1|24.85|0
1745299320000|2025-04-22 05:22:00|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1745299330000|2025-04-22 05:22:10|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745299340000|2025-04-22 05:22:20|25.08|24.83|25.1|24.85|25.1|24.85|25.08|24.83|0
1745299560000|2025-04-22 05:26:00|25.12|24.87|25.14|24.89|25.15|24.9|25.1|24.85|0
1745299570000|2025-04-22 05:26:10|25.12|24.87|25.14|24.89|25.14|24.89|25.12|24.87|0
1745299580000|2025-04-22 05:26:20|25.15|24.9|25.14|24.89|25.15|24.9|25.14|24.89|0
1745299590000|2025-04-22 05:26:30|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745299600000|2025-04-22 05:26:40|25.14|24.89|25.12|24.87|25.14|24.89|25.1|24.85|0
1745299620000|2025-04-22 05:27:00|25.14|24.89|25.15|24.9|25.15|24.9|25.14|24.89|0
1745299630000|2025-04-22 05:27:10|25.14|24.89|25.14|24.89|25.15|24.9|25.14|24.89|0
1745299650000|2025-04-22 05:27:30|25.12|24.87|25.12|24.87|25.14|24.89|25.1|24.85|0
1745299680000|2025-04-22 05:28:00|25.1|24.85|25.12|24.87|25.12|24.87|25.1|24.85|0
1745299700000|2025-04-22 05:28:20|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745299710000|2025-04-22 05:28:30|25.12|24.87|25.12|24.87|25.12|24.87|25.1|24.85|0
1745299800000|2025-04-22 05:30:00|25.1|24.85|25.12|24.87|25.12|24.87|25.1|24.85|0
1745299920000|2025-04-22 05:32:00|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745300020000|2025-04-22 05:33:40|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1745300040000|2025-04-22 05:34:00|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745300100000|2025-04-22 05:35:00|25.12|24.87|25.1|24.85|25.12|24.87|25.1|24.85|0
1745300120000|2025-04-22 05:35:20|25.12|24.87|25.1|24.85|25.12|24.87|25.1|24.85|0
1745300130000|2025-04-22 05:35:30|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1745300140000|2025-04-22 05:35:40|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745300150000|2025-04-22 05:35:50|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1745300160000|2025-04-22 05:36:00|25.1|24.85|25.12|24.87|25.12|24.87|25.1|24.85|0
1745300180000|2025-04-22 05:36:20|25.1|24.85|25.1|24.85|25.12|24.87|25.1|24.85|0
1745300190000|2025-04-22 05:36:30|25.12|24.87|25.12|24.87|25.12|24.87|25.1|24.85|0
1745300200000|2025-04-22 05:36:40|25.1|24.85|25.1|24.85|25.1|24.85|25.1|24.85|0
1745300250000|2025-04-22 05:37:30|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745300350000|2025-04-22 05:39:10|24.97|24.89|24.99|24.91|24.99|24.91|24.97|24.89|0
1745300390000|2025-04-22 05:39:50|25.06|24.81|25.05|24.8|25.06|24.81|25.05|24.8|0
1745300400000|2025-04-22 05:40:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745300710000|2025-04-22 05:45:10|25.13|24.88|25.1|24.85|25.15|24.9|25.1|24.85|2
1745300740000|2025-04-22 05:45:40|25.12|24.87|25.15|24.9|25.15|24.9|25.12|24.87|0
1745300760000|2025-04-22 05:46:00|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1745300770000|2025-04-22 05:46:10|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745300790000|2025-04-22 05:46:30|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1745300800000|2025-04-22 05:46:40|25.12|24.87|25.12|24.87|25.14|24.89|25.12|24.87|0
1745300810000|2025-04-22 05:46:50|25.14|24.89|25.15|24.9|25.15|24.9|25.14|24.89|0
1745300910000|2025-04-22 05:48:30|25.14|24.89|25.15|24.9|25.15|24.9|25.14|24.89|0
1745300950000|2025-04-22 05:49:10|25.12|24.87|25.12|24.87|25.12|24.87|25.12|24.87|0
1745300960000|2025-04-22 05:49:20|25.14|24.89|25.15|24.9|25.15|24.9|25.14|24.89|0
1745300970000|2025-04-22 05:49:30|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|0
1745300980000|2025-04-22 05:49:40|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745300990000|2025-04-22 05:49:50|25.12|24.87|25.12|24.87|25.15|24.9|25.12|24.87|0
1745301000000|2025-04-22 05:50:00|25.14|24.89|25.15|24.9|25.15|24.9|25.14|24.89|0
1745301410000|2025-04-22 05:56:50|25.08|25|25.08|25|25.08|25|25.08|25|0
1745301510000|2025-04-22 05:58:30|25.15|24.9|25.15|24.9|25.15|24.9|25.15|24.9|0
1745301600000|2025-04-22 06:00:00|25.08|25|25.13|25.05|25.13|25.05|25.08|25|22
1745301650000|2025-04-22 06:00:50|25.11|25.03|25.08|25|25.11|25.03|25.08|25|5
1745301660000|2025-04-22 06:01:00|||||||||1
1745301690000|2025-04-22 06:01:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1745301700000|2025-04-22 06:01:40|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|2
1745301740000|2025-04-22 06:02:20|25|24.92|24.99|24.91|25|24.92|24.99|24.91|37
1745301750000|2025-04-22 06:02:30|||||||||7
1745301780000|2025-04-22 06:03:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|0
1745301790000|2025-04-22 06:03:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|10
1745301840000|2025-04-22 06:04:00|25|24.92|25|24.92|25|24.92|25|24.92|0
1745301900000|2025-04-22 06:05:00|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745301920000|2025-04-22 06:05:20|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1745301970000|2025-04-22 06:06:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|1
1745302000000|2025-04-22 06:06:40|||||||||18
1745302030000|2025-04-22 06:07:10|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|18
1745302090000|2025-04-22 06:08:10|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|1
1745302360000|2025-04-22 06:12:40|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|0
1745302720000|2025-04-22 06:18:40|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|1
1745302760000|2025-04-22 06:19:20|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|4
1745302800000|2025-04-22 06:20:00|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1745302830000|2025-04-22 06:20:30|||||||||2
1745302870000|2025-04-22 06:21:10|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745302890000|2025-04-22 06:21:30|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1745302900000|2025-04-22 06:21:40|24.99|24.91|24.99|24.91|24.99|24.91|24.99|24.91|0
1745302910000|2025-04-22 06:21:50|24.97|24.89|24.97|24.89|24.97|24.89|24.97|24.89|0
1745302930000|2025-04-22 06:22:10|24.95|24.87|24.95|24.87|24.95|24.87|24.95|24.87|1
1745302950000|2025-04-22 06:22:30|24.97|24.89|24.95|24.87|24.97|24.89|24.95|24.87|2
1745302980000|2025-04-22 06:23:00|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1745302990000|2025-04-22 06:23:10|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1745303010000|2025-04-22 06:23:30|24.94|24.86|24.92|24.84|24.94|24.86|24.92|24.84|0
1745303030000|2025-04-22 06:23:50|24.94|24.86|24.94|24.86|24.94|24.86|24.94|24.86|0
1745303080000|2025-04-22 06:24:40|24.92|24.84|24.92|24.84|24.92|24.84|24.92|24.84|0
1745303120000|2025-04-22 06:25:20|24.9|24.82|24.9|24.82|24.9|24.82|24.9|24.82|0
1745303320000|2025-04-22 06:28:40|24.88|24.8|24.85|24.77|24.88|24.8|24.85|24.77|0
1745303430000|2025-04-22 06:30:30|24.83|24.75|24.8|24.72|24.83|24.75|24.8|24.72|0
1745303930000|2025-04-22 06:38:50|||||||||1
1745304010000|2025-04-22 06:40:10|24.84|24.76|24.84|24.76|24.84|24.76|24.84|24.76|3
1745304030000|2025-04-22 06:40:30|24.82|24.74|24.82|24.74|24.82|24.74|24.82|24.74|0
1745304300000|2025-04-22 06:45:00|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1745304320000|2025-04-22 06:45:20|24.78|24.7|24.78|24.7|24.78|24.7|24.78|24.7|0
1745304330000|2025-04-22 06:45:30|24.8|24.72|24.8|24.72|24.8|24.72|24.8|24.72|1
1745304370000|2025-04-22 06:46:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745304410000|2025-04-22 06:46:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|2
1745304520000|2025-04-22 06:48:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745304530000|2025-04-22 06:48:50|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|11
1745304690000|2025-04-22 06:51:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1745304820000|2025-04-22 06:53:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745304890000|2025-04-22 06:54:50|24.65|24.57|24.61|24.53|24.65|24.57|24.61|24.53|31
1745305110000|2025-04-22 06:58:30|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|0
1745305120000|2025-04-22 06:58:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|3
1745305150000|2025-04-22 06:59:10|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|0
1745305200000|2025-04-22 07:00:00|24.57|24.49|24.56|24.48|24.58|24.5|24.56|24.48|1
1745305210000|2025-04-22 07:00:10|24.58|24.5|24.56|24.48|24.58|24.5|24.56|24.48|9
1745305220000|2025-04-22 07:00:20|24.58|24.5|24.56|24.48|24.59|24.51|24.56|24.48|1
1745305230000|2025-04-22 07:00:30|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|0
1745305260000|2025-04-22 07:01:00|24.58|24.5|24.58|24.5|24.59|24.51|24.58|24.5|0
1745305280000|2025-04-22 07:01:20|24.56|24.48|24.56|24.48|24.56|24.48|24.56|24.48|0
1745305330000|2025-04-22 07:02:10|||||||||10
1745305340000|2025-04-22 07:02:20|24.58|24.5|24.63|24.55|24.63|24.55|24.58|24.5|59
1745305360000|2025-04-22 07:02:40|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|14
1745305370000|2025-04-22 07:02:50|24.63|24.55|24.65|24.57|24.65|24.57|24.63|24.55|1
1745305380000|2025-04-22 07:03:00|24.66|24.58|24.63|24.55|24.66|24.58|24.63|24.55|6
1745305390000|2025-04-22 07:03:10|24.65|24.57|24.65|24.57|24.65|24.57|24.65|24.57|0
1745305400000|2025-04-22 07:03:20|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|0
1745305410000|2025-04-22 07:03:30|24.68|24.6|24.65|24.57|24.68|24.6|24.65|24.57|2
1745305430000|2025-04-22 07:03:50|24.66|24.58|24.67|24.59|24.67|24.59|24.65|24.57|0
1745305450000|2025-04-22 07:04:10|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745305460000|2025-04-22 07:04:20|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|25
1745305470000|2025-04-22 07:04:30|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|4
1745305480000|2025-04-22 07:04:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1745305500000|2025-04-22 07:05:00|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|20
1745305510000|2025-04-22 07:05:10|24.59|24.51|24.59|24.51|24.61|24.53|24.59|24.51|6
1745305520000|2025-04-22 07:05:20|24.61|24.53|24.61|24.53|24.63|24.55|24.61|24.53|13
1745305530000|2025-04-22 07:05:30|24.63|24.55|24.61|24.53|24.63|24.55|24.59|24.51|3
1745305540000|2025-04-22 07:05:40|24.63|24.55|24.61|24.53|24.63|24.55|24.61|24.53|0
1745305550000|2025-04-22 07:05:50|24.63|24.55|24.63|24.55|24.63|24.55|24.61|24.53|0
1745305560000|2025-04-22 07:06:00|24.61|24.53|24.63|24.55|24.63|24.55|24.61|24.53|0
1745305570000|2025-04-22 07:06:10|||||||||19
1745305580000|2025-04-22 07:06:20|24.67|24.59|24.67|24.59|24.68|24.6|24.67|24.59|1
1745305590000|2025-04-22 07:06:30|24.65|24.57|24.65|24.57|24.65|24.57|24.63|24.55|4
1745305610000|2025-04-22 07:06:50|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|0
1745305620000|2025-04-22 07:07:00|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1745305630000|2025-04-22 07:07:10|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745305640000|2025-04-22 07:07:20|24.67|24.59|24.65|24.57|24.67|24.59|24.65|24.57|1
1745305650000|2025-04-22 07:07:30|24.67|24.59|24.67|24.59|24.67|24.59|24.65|24.57|0
1745305660000|2025-04-22 07:07:40|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1745305670000|2025-04-22 07:07:50|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1745305680000|2025-04-22 07:08:00|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1745305690000|2025-04-22 07:08:10|24.65|24.57|24.67|24.59|24.67|24.59|24.65|24.57|0
1745305700000|2025-04-22 07:08:20|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|25
1745305710000|2025-04-22 07:08:30|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1745305720000|2025-04-22 07:08:40|24.68|24.6|24.72|24.64|24.72|24.64|24.68|24.6|0
1745305730000|2025-04-22 07:08:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1745305740000|2025-04-22 07:09:00|24.72|24.64|24.72|24.64|24.72|24.64|24.7|24.62|0
1745305790000|2025-04-22 07:09:50|24.73|24.65|24.73|24.65|24.77|24.69|24.73|24.65|7
1745305800000|2025-04-22 07:10:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1745305810000|2025-04-22 07:10:10|24.73|24.65|24.77|24.69|24.77|24.69|24.73|24.65|0
1745305830000|2025-04-22 07:10:30|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1745305850000|2025-04-22 07:10:50|24.78|24.7|24.8|24.72|24.8|24.72|24.78|24.7|5
1745305860000|2025-04-22 07:11:00|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1745305870000|2025-04-22 07:11:10|24.82|24.74|24.8|24.72|24.82|24.74|24.8|24.72|0
1745305880000|2025-04-22 07:11:20|24.78|24.7|24.77|24.69|24.78|24.7|24.77|24.69|0
1745305900000|2025-04-22 07:11:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|6
1745305920000|2025-04-22 07:12:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|4
1745305930000|2025-04-22 07:12:10|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745305940000|2025-04-22 07:12:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745305960000|2025-04-22 07:12:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|0
1745305970000|2025-04-22 07:12:50|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745305980000|2025-04-22 07:13:00|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745305990000|2025-04-22 07:13:10|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745306010000|2025-04-22 07:13:30|24.73|24.65|24.72|24.64|24.73|24.65|24.72|24.64|0
1745306020000|2025-04-22 07:13:40|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|1
1745306030000|2025-04-22 07:13:50|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1745306040000|2025-04-22 07:14:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1745306090000|2025-04-22 07:14:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745306250000|2025-04-22 07:17:30|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|3
1745306260000|2025-04-22 07:17:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745306270000|2025-04-22 07:17:50|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306290000|2025-04-22 07:18:10|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306320000|2025-04-22 07:18:40|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1745306330000|2025-04-22 07:18:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745306340000|2025-04-22 07:19:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306440000|2025-04-22 07:20:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1745306450000|2025-04-22 07:20:50|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745306460000|2025-04-22 07:21:00|24.73|24.65|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306480000|2025-04-22 07:21:20|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1745306500000|2025-04-22 07:21:40|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745306520000|2025-04-22 07:22:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745306560000|2025-04-22 07:22:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|3
1745306570000|2025-04-22 07:22:50|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745306580000|2025-04-22 07:23:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745306590000|2025-04-22 07:23:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745306600000|2025-04-22 07:23:20|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306610000|2025-04-22 07:23:30|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306630000|2025-04-22 07:23:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|0
1745306640000|2025-04-22 07:24:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|2
1745306650000|2025-04-22 07:24:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745306660000|2025-04-22 07:24:20|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306680000|2025-04-22 07:24:40|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745306690000|2025-04-22 07:24:50|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1745306700000|2025-04-22 07:25:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745306710000|2025-04-22 07:25:10|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745306750000|2025-04-22 07:25:50|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|34
1745306820000|2025-04-22 07:27:00|||||||||1
1745306990000|2025-04-22 07:29:50|24.7|24.62|24.7|24.62|24.72|24.64|24.7|24.62|1
1745307000000|2025-04-22 07:30:00|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745307010000|2025-04-22 07:30:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|0
1745307030000|2025-04-22 07:30:30|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745307050000|2025-04-22 07:30:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|4
1745307060000|2025-04-22 07:31:00|24.7|24.62|24.7|24.62|24.7|24.62|24.68|24.6|3
1745307080000|2025-04-22 07:31:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745307090000|2025-04-22 07:31:30|24.7|24.62|24.68|24.6|24.7|24.62|24.68|24.6|0
1745307110000|2025-04-22 07:31:50|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|1
1745307120000|2025-04-22 07:32:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745307130000|2025-04-22 07:32:10|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|1
1745307140000|2025-04-22 07:32:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745307150000|2025-04-22 07:32:30|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|4
1745307160000|2025-04-22 07:32:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|7
1745307180000|2025-04-22 07:33:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745307190000|2025-04-22 07:33:10|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|4
1745307300000|2025-04-22 07:35:00|||||||||1
1745307320000|2025-04-22 07:35:20|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|6
1745307330000|2025-04-22 07:35:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745307340000|2025-04-22 07:35:40|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1745307350000|2025-04-22 07:35:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|2
1745307360000|2025-04-22 07:36:00|24.77|24.69|24.73|24.65|24.77|24.69|24.73|24.65|1
1745307410000|2025-04-22 07:36:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1745307420000|2025-04-22 07:37:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745307450000|2025-04-22 07:37:30|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|0
1745307460000|2025-04-22 07:37:40|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1745307470000|2025-04-22 07:37:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745307570000|2025-04-22 07:39:30|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|4
1745307600000|2025-04-22 07:40:00|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|6
1745307660000|2025-04-22 07:41:00|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1745307690000|2025-04-22 07:41:30|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|0
1745307710000|2025-04-22 07:41:50|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745307730000|2025-04-22 07:42:10|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1745307760000|2025-04-22 07:42:40|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|1
1745307780000|2025-04-22 07:43:00|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|26
1745307790000|2025-04-22 07:43:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745307800000|2025-04-22 07:43:20|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745307830000|2025-04-22 07:43:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745307840000|2025-04-22 07:44:00|24.75|24.67|24.75|24.67|24.75|24.67|24.73|24.65|0
1745307880000|2025-04-22 07:44:40|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745307890000|2025-04-22 07:44:50|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|23
1745307920000|2025-04-22 07:45:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745307940000|2025-04-22 07:45:40|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|7
1745307960000|2025-04-22 07:46:00|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745307970000|2025-04-22 07:46:10|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|0
1745308000000|2025-04-22 07:46:40|||||||||5
1745308060000|2025-04-22 07:47:40|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|6
1745308080000|2025-04-22 07:48:00|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745308110000|2025-04-22 07:48:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745308120000|2025-04-22 07:48:40|||||||||1
1745308150000|2025-04-22 07:49:10|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|1
1745308160000|2025-04-22 07:49:20|24.77|24.69|24.75|24.67|24.77|24.69|24.75|24.67|0
1745308170000|2025-04-22 07:49:30|24.77|24.69|24.77|24.69|24.77|24.69|24.75|24.67|0
1745308210000|2025-04-22 07:50:10|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|3
1745308260000|2025-04-22 07:51:00|||||||||7
1745308270000|2025-04-22 07:51:10|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|8
1745308290000|2025-04-22 07:51:30|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745308310000|2025-04-22 07:51:50|24.75|24.67|24.75|24.67|24.77|24.69|24.75|24.67|3
1745308320000|2025-04-22 07:52:00|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|0
1745308340000|2025-04-22 07:52:20|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745308370000|2025-04-22 07:52:50|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|6
1745308380000|2025-04-22 07:53:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745308460000|2025-04-22 07:54:20|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|16
1745308490000|2025-04-22 07:54:50|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|3
1745308500000|2025-04-22 07:55:00|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|0
1745308510000|2025-04-22 07:55:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745308550000|2025-04-22 07:55:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|100
1745308560000|2025-04-22 07:56:00|24.77|24.69|24.79|24.71|24.79|24.71|24.77|24.69|6
1745308570000|2025-04-22 07:56:10|24.81|24.73|24.79|24.71|24.81|24.73|24.79|24.71|1
1745308600000|2025-04-22 07:56:40|24.77|24.69|24.81|24.73|24.81|24.73|24.77|24.69|25
1745308610000|2025-04-22 07:56:50|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|9
1745308620000|2025-04-22 07:57:00|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745308750000|2025-04-22 07:59:10|||||||||2
1745308840000|2025-04-22 08:00:40|||||||||2
1745308880000|2025-04-22 08:01:20|24.79|24.71|24.81|24.73|24.81|24.73|24.79|24.71|12
1745308890000|2025-04-22 08:01:30|24.82|24.74|24.81|24.73|24.82|24.74|24.81|24.73|0
1745308900000|2025-04-22 08:01:40|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|3
1745308910000|2025-04-22 08:01:50|24.77|24.69|24.77|24.69|24.79|24.71|24.77|24.69|0
1745308930000|2025-04-22 08:02:10|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|10
1745308950000|2025-04-22 08:02:30|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|1
1745308970000|2025-04-22 08:02:50|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|1
1745309000000|2025-04-22 08:03:20|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|0
1745309040000|2025-04-22 08:04:00|24.72|24.64|24.68|24.6|24.72|24.64|24.68|24.6|18
1745309100000|2025-04-22 08:05:00|||||||||19
1745309120000|2025-04-22 08:05:20|24.7|24.62|24.72|24.64|24.72|24.64|24.7|24.62|85
1745309130000|2025-04-22 08:05:30|24.68|24.6|24.7|24.62|24.72|24.64|24.68|24.6|31
1745309140000|2025-04-22 08:05:40|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745309150000|2025-04-22 08:05:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|10
1745309160000|2025-04-22 08:06:00|24.7|24.62|24.72|24.64|24.72|24.64|24.68|24.6|9
1745309170000|2025-04-22 08:06:10|24.7|24.62|24.7|24.62|24.7|24.62|24.7|24.62|52
1745309200000|2025-04-22 08:06:40|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745309230000|2025-04-22 08:07:10|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|22
1745309240000|2025-04-22 08:07:20|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|6
1745309310000|2025-04-22 08:08:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745309320000|2025-04-22 08:08:40|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|10
1745309360000|2025-04-22 08:09:20|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|1
1745309370000|2025-04-22 08:09:30|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745309380000|2025-04-22 08:09:40|24.74|24.66|24.74|24.66|24.76|24.68|24.74|24.66|9
1745309400000|2025-04-22 08:10:00|24.76|24.68|24.76|24.68|24.76|24.68|24.74|24.66|0
1745309410000|2025-04-22 08:10:10|24.74|24.66|24.74|24.66|24.74|24.66|24.72|24.64|0
1745309420000|2025-04-22 08:10:20|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745309430000|2025-04-22 08:10:30|24.74|24.66|24.74|24.66|24.74|24.66|24.74|24.66|0
1745309440000|2025-04-22 08:10:40|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1745309450000|2025-04-22 08:10:50|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745309510000|2025-04-22 08:11:50|24.74|24.66|24.72|24.64|24.74|24.66|24.72|24.64|8
1745309570000|2025-04-22 08:12:50|24.74|24.66|24.74|24.66|24.76|24.68|24.72|24.64|12
1745309580000|2025-04-22 08:13:00|24.72|24.64|24.74|24.66|24.74|24.66|24.72|24.64|0
1745309600000|2025-04-22 08:13:20|24.75|24.67|24.77|24.69|24.77|24.69|24.75|24.67|0
1745309620000|2025-04-22 08:13:40|24.75|24.67|24.75|24.67|24.75|24.67|24.75|24.67|3
1745309630000|2025-04-22 08:13:50|24.73|24.65|24.73|24.65|24.73|24.65|24.73|24.65|2
1745309640000|2025-04-22 08:14:00|24.72|24.64|24.72|24.64|24.72|24.64|24.72|24.64|0
1745309650000|2025-04-22 08:14:10|24.73|24.65|24.75|24.67|24.75|24.67|24.73|24.65|7
1745309670000|2025-04-22 08:14:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745309700000|2025-04-22 08:15:00|24.79|24.71|24.79|24.71|24.79|24.71|24.79|24.71|100
1745309710000|2025-04-22 08:15:10|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745309720000|2025-04-22 08:15:20|24.79|24.71|24.77|24.69|24.79|24.71|24.77|24.69|0
1745309840000|2025-04-22 08:17:20|||||||||2
1745309860000|2025-04-22 08:17:40|||||||||18
1745309890000|2025-04-22 08:18:10|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|1
1745309900000|2025-04-22 08:18:20|24.8|24.72|24.8|24.72|24.8|24.72|24.78|24.7|27
1745309910000|2025-04-22 08:18:30|24.77|24.69|24.77|24.69|24.77|24.69|24.77|24.69|0
1745310000000|2025-04-22 08:20:00|||||||||1
1745310070000|2025-04-22 08:21:10|||||||||1
1745310100000|2025-04-22 08:21:40|||||||||18
1745310110000|2025-04-22 08:21:50|||||||||1
1745310130000|2025-04-22 08:22:10|24.79|24.71|24.82|24.74|24.82|24.74|24.79|24.71|8
1745310150000|2025-04-22 08:22:30|24.8|24.72|24.77|24.69|24.8|24.72|24.77|24.69|3
1745310240000|2025-04-22 08:24:00|24.75|24.67|24.73|24.65|24.75|24.67|24.73|24.65|19
1745310250000|2025-04-22 08:24:10|24.72|24.64|24.7|24.62|24.72|24.64|24.7|24.62|72
1745310260000|2025-04-22 08:24:20|24.68|24.6|24.68|24.6|24.68|24.6|24.68|24.6|0
1745310340000|2025-04-22 08:25:40|||||||||18
1745310360000|2025-04-22 08:26:00|24.66|24.58|24.66|24.58|24.66|24.58|24.66|24.58|13
1745310370000|2025-04-22 08:26:10|24.68|24.6|24.66|24.58|24.68|24.6|24.64|24.56|4
1745310390000|2025-04-22 08:26:30|24.64|24.56|24.64|24.56|24.64|24.56|24.63|24.55|0
1745310400000|2025-04-22 08:26:40|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1745310430000|2025-04-22 08:27:10|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1745310510000|2025-04-22 08:28:30|24.64|24.56|24.66|24.58|24.66|24.58|24.64|24.56|9
1745310520000|2025-04-22 08:28:40|24.64|24.56|24.63|24.55|24.64|24.56|24.63|24.55|0
1745310540000|2025-04-22 08:29:00|24.64|24.56|24.64|24.56|24.64|24.56|24.64|24.56|6
1745310550000|2025-04-22 08:29:10|24.63|24.55|24.63|24.55|24.63|24.55|24.63|24.55|0
1745310560000|2025-04-22 08:29:20|||||||||2
1745310610000|2025-04-22 08:30:10|||||||||1
1745310630000|2025-04-22 08:30:30|||||||||1
1745310670000|2025-04-22 08:31:10|24.59|24.51|24.59|24.51|24.59|24.51|24.59|24.51|9
1745310680000|2025-04-22 08:31:20|24.61|24.53|24.59|24.51|24.61|24.53|24.59|24.51|8
1745310720000|2025-04-22 08:32:00|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|46
1745310750000|2025-04-22 08:32:30|24.52|24.44|24.51|24.43|24.52|24.44|24.51|24.43|25
1745310760000|2025-04-22 08:32:40|24.52|24.44|24.49|24.41|24.52|24.44|24.49|24.41|2
1745310790000|2025-04-22 08:33:10|24.51|24.43|24.49|24.41|24.51|24.43|24.49|24.41|0
1745310800000|2025-04-22 08:33:20|24.51|24.43|24.51|24.43|24.51|24.43|24.51|24.43|0
1745310810000|2025-04-22 08:33:30|24.49|24.41|24.49|24.41|24.49|24.41|24.49|24.41|0
1745310830000|2025-04-22 08:33:50|24.51|24.43|24.54|24.46|24.54|24.46|24.51|24.43|4
1745310840000|2025-04-22 08:34:00|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|5
1745310850000|2025-04-22 08:34:10|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1745310860000|2025-04-22 08:34:20|24.52|24.44|24.52|24.44|24.52|24.44|24.5|24.42|8
1745310870000|2025-04-22 08:34:30|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|0
1745310900000|2025-04-22 08:35:00|24.52|24.44|24.54|24.46|24.54|24.46|24.5|24.42|4
1745310920000|2025-04-22 08:35:20|24.52|24.44|24.52|24.44|24.54|24.46|24.52|24.44|2
1745310930000|2025-04-22 08:35:30|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1745310940000|2025-04-22 08:35:40|24.54|24.46|24.52|24.44|24.54|24.46|24.52|24.44|0
1745310950000|2025-04-22 08:35:50|24.54|24.46|24.54|24.46|24.54|24.46|24.54|24.46|1
1745311020000|2025-04-22 08:37:00|24.56|24.48|24.56|24.48|24.56|24.48|24.54|24.46|1
1745311040000|2025-04-22 08:37:20|24.59|24.51|24.56|24.48|24.59|24.51|24.56|24.48|0
1745311080000|2025-04-22 08:38:00|24.54|24.46|24.56|24.48|24.56|24.48|24.54|24.46|1
1745367300000|2025-04-23 00:15:00|23.48|23.18|23.48|23.18|23.48|23.18|23.48|23.18|0
1745367310000|2025-04-23 00:15:10|23.49|23.19|23.53|23.23|23.53|23.23|23.49|23.19|0
1745367340000|2025-04-23 00:15:40|23.56|23.26|23.53|23.23|23.56|23.26|23.53|23.23|0
1745367360000|2025-04-23 00:16:00|23.55|23.25|23.56|23.26|23.56|23.26|23.55|23.25|0
1745367370000|2025-04-23 00:16:10|23.51|23.21|23.49|23.19|23.51|23.21|23.49|23.19|0
1745367390000|2025-04-23 00:16:30|23.48|23.18|23.48|23.18|23.5|23.2|23.48|23.18|0
1745367400000|2025-04-23 00:16:40|23.5|23.2|23.5|23.2|23.5|23.2|23.5|23.2|0
1745367410000|2025-04-23 00:16:50|23.48|23.18|23.47|23.17|23.48|23.18|23.47|23.17|0
1745367420000|2025-04-23 00:17:00|23.45|23.15|23.47|23.22|23.47|23.22|23.45|23.15|0
1745367450000|2025-04-23 00:17:30|23.5|23.25|23.47|23.22|23.5|23.25|23.47|23.22|0
1745367460000|2025-04-23 00:17:40|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1745367470000|2025-04-23 00:17:50|23.49|23.24|23.48|23.23|23.49|23.24|23.48|23.23|0
1745367480000|2025-04-23 00:18:00|23.52|23.22|23.52|23.22|23.52|23.22|23.52|23.22|0
1745367510000|2025-04-23 00:18:30|||||||||1
1745367530000|2025-04-23 00:18:50|23.51|23.43|23.52|23.22|23.52|23.43|23.51|23.22|3
1745367540000|2025-04-23 00:19:00|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|0
1745367550000|2025-04-23 00:19:10|23.52|23.22|23.52|23.22|23.52|23.43|23.51|23.22|1
1745367600000|2025-04-23 00:20:00|23.5|23.25|23.5|23.25|23.5|23.25|23.5|23.25|0
1745367690000|2025-04-23 00:21:30|23.56|23.26|23.56|23.26|23.56|23.26|23.56|23.26|0
1745367700000|2025-04-23 00:21:40|23.53|23.28|23.5|23.2|23.53|23.28|23.43|23.18|0
1745367710000|2025-04-23 00:21:50|23.51|23.21|23.51|23.21|23.54|23.28|23.51|23.21|0
1745367720000|2025-04-23 00:22:00|23.56|23.31|23.49|23.41|23.6|23.41|23.49|23.31|0
1745367730000|2025-04-23 00:22:10|23.6|23.35|23.6|23.35|23.6|23.41|23.49|23.35|0
1745367740000|2025-04-23 00:22:20|23.49|23.41|23.56|23.31|23.56|23.41|23.49|23.31|0
1745367750000|2025-04-23 00:22:30|23.49|23.41|23.6|23.35|23.6|23.41|23.49|23.35|0
1745367760000|2025-04-23 00:22:40|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1745367770000|2025-04-23 00:22:50|23.6|23.35|23.6|23.35|23.6|23.35|23.6|23.35|0
1745367780000|2025-04-23 00:23:00|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1745367790000|2025-04-23 00:23:10|23.6|23.35|23.6|23.35|23.6|23.35|23.6|23.35|0
1745367840000|2025-04-23 00:24:00|23.65|23.4|23.6|23.35|23.65|23.46|23.54|23.35|0
1745367850000|2025-04-23 00:24:10|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1745367890000|2025-04-23 00:24:50|23.65|23.4|23.65|23.4|23.65|23.4|23.65|23.4|0
1745367930000|2025-04-23 00:25:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1745367940000|2025-04-23 00:25:40|23.69|23.44|23.7|23.45|23.7|23.51|23.59|23.44|0
1745367950000|2025-04-23 00:25:50|23.59|23.51|23.7|23.45|23.7|23.51|23.59|23.43|0
1745367960000|2025-04-23 00:26:00|23.69|23.44|23.59|23.51|23.69|23.51|23.59|23.44|0
1745367970000|2025-04-23 00:26:10|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745367990000|2025-04-23 00:26:30|23.59|23.51|23.7|23.45|23.7|23.51|23.59|23.45|0
1745368000000|2025-04-23 00:26:40|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1745368020000|2025-04-23 00:27:00|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745368030000|2025-04-23 00:27:10|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1745368050000|2025-04-23 00:27:30|23.69|23.44|23.69|23.44|23.69|23.44|23.69|23.44|0
1745368060000|2025-04-23 00:27:40|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745368070000|2025-04-23 00:27:50|23.59|23.51|23.6|23.52|23.7|23.54|23.59|23.4|0
1745368080000|2025-04-23 00:28:00|23.71|23.46|23.6|23.52|23.71|23.52|23.6|23.46|0
1745368120000|2025-04-23 00:28:40|23.72|23.47|23.6|23.52|23.72|23.52|23.6|23.45|0
1745368170000|2025-04-23 00:29:30|23.7|23.45|23.7|23.45|23.7|23.52|23.6|23.45|0
1745368180000|2025-04-23 00:29:40|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1745368200000|2025-04-23 00:30:00|23.6|23.52|23.71|23.46|23.71|23.52|23.6|23.46|0
1745368210000|2025-04-23 00:30:10|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1745368220000|2025-04-23 00:30:20|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|1
1745368230000|2025-04-23 00:30:30|23.59|23.51|23.59|23.51|23.59|23.51|23.59|23.51|0
1745368240000|2025-04-23 00:30:40|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745368260000|2025-04-23 00:31:00|||||||||2
1745368270000|2025-04-23 00:31:10|23.72|23.47|23.7|23.45|23.75|23.5|23.7|23.45|22
1745368280000|2025-04-23 00:31:20|23.73|23.48|23.7|23.45|23.73|23.48|23.7|23.45|0
1745368290000|2025-04-23 00:31:30|||||||||2
1745368300000|2025-04-23 00:31:40|23.64|23.56|23.75|23.5|23.75|23.56|23.64|23.49|0
1745368340000|2025-04-23 00:32:20|23.76|23.51|23.75|23.5|23.76|23.51|23.75|23.5|22
1745368370000|2025-04-23 00:32:50|23.74|23.49|23.73|23.48|23.75|23.5|23.72|23.47|11
1745368380000|2025-04-23 00:33:00|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|1
1745368390000|2025-04-23 00:33:10|23.73|23.48|23.7|23.45|23.75|23.5|23.7|23.45|0
1745368400000|2025-04-23 00:33:20|23.73|23.48|23.75|23.5|23.75|23.5|23.73|23.48|0
1745368410000|2025-04-23 00:33:30|||||||||1
1745368440000|2025-04-23 00:34:00|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1745368450000|2025-04-23 00:34:10|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1745368460000|2025-04-23 00:34:20|23.77|23.52|23.78|23.53|23.8|23.55|23.77|23.52|1
1745368470000|2025-04-23 00:34:30|23.8|23.55|23.78|23.53|23.8|23.55|23.78|23.53|0
1745368480000|2025-04-23 00:34:40|23.63|23.55|23.75|23.5|23.75|23.55|23.63|23.5|0
1745368540000|2025-04-23 00:35:40|23.69|23.61|23.8|23.55|23.8|23.61|23.69|23.55|0
1745368550000|2025-04-23 00:35:50|||||||||2
1745368590000|2025-04-23 00:36:30|23.69|23.61|23.69|23.61|23.69|23.61|23.69|23.61|0
1745368640000|2025-04-23 00:37:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|11
1745368660000|2025-04-23 00:37:40|23.75|23.5|23.75|23.5|23.75|23.56|23.64|23.5|0
1745368670000|2025-04-23 00:37:50|23.64|23.56|23.64|23.56|23.75|23.56|23.64|23.5|0
1745368680000|2025-04-23 00:38:00|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1745368690000|2025-04-23 00:38:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1745368700000|2025-04-23 00:38:20|23.75|23.5|23.64|23.56|23.75|23.56|23.64|23.5|0
1745368710000|2025-04-23 00:38:30|23.71|23.46|23.7|23.45|23.71|23.46|23.7|23.45|0
1745368740000|2025-04-23 00:39:00|23.73|23.48|23.7|23.45|23.73|23.48|23.7|23.45|0
1745368760000|2025-04-23 00:39:20|23.71|23.46|23.7|23.45|23.71|23.46|23.7|23.45|0
1745368770000|2025-04-23 00:39:30|23.71|23.46|23.73|23.48|23.73|23.48|23.71|23.46|0
1745368790000|2025-04-23 00:39:50|23.71|23.46|23.73|23.48|23.73|23.48|23.71|23.46|0
1745368800000|2025-04-23 00:40:00|23.71|23.46|23.69|23.61|23.71|23.61|23.67|23.46|0
1745368810000|2025-04-23 00:40:10|23.79|23.54|23.8|23.55|23.8|23.55|23.79|23.54|2
1745368820000|2025-04-23 00:40:20|23.6|23.52|23.75|23.5|23.75|23.52|23.6|23.46|4
1745368830000|2025-04-23 00:40:30|23.73|23.48|23.75|23.5|23.75|23.5|23.73|23.48|0
1745368840000|2025-04-23 00:40:40|23.73|23.48|23.75|23.5|23.75|23.5|23.73|23.48|0
1745368860000|2025-04-23 00:41:00|23.73|23.48|23.73|23.48|23.73|23.48|23.73|23.48|0
1745368870000|2025-04-23 00:41:10|23.71|23.46|23.71|23.46|23.73|23.48|23.71|23.46|0
1745368880000|2025-04-23 00:41:20|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745368920000|2025-04-23 00:42:00|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1745368930000|2025-04-23 00:42:10|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745368960000|2025-04-23 00:42:40|23.71|23.46|23.71|23.46|23.73|23.48|23.71|23.46|0
1745368970000|2025-04-23 00:42:50|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745368980000|2025-04-23 00:43:00|23.71|23.46|23.71|23.46|23.73|23.48|23.71|23.46|0
1745368990000|2025-04-23 00:43:10|23.73|23.48|23.73|23.48|23.73|23.48|23.71|23.46|0
1745369010000|2025-04-23 00:43:30|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1745369020000|2025-04-23 00:43:40|23.73|23.48|23.75|23.5|23.75|23.5|23.73|23.48|0
1745369090000|2025-04-23 00:44:50|23.77|23.52|23.75|23.5|23.77|23.52|23.75|23.5|0
1745369140000|2025-04-23 00:45:40|23.73|23.48|23.71|23.46|23.73|23.48|23.71|23.46|0
1745369150000|2025-04-23 00:45:50|23.73|23.48|23.73|23.48|23.73|23.48|23.71|23.46|0
1745369160000|2025-04-23 00:46:00|23.71|23.46|23.75|23.5|23.75|23.5|23.71|23.46|0
1745369170000|2025-04-23 00:46:10|23.71|23.46|23.75|23.5|23.75|23.5|23.71|23.46|0
1745369180000|2025-04-23 00:46:20|23.73|23.48|23.71|23.46|23.73|23.48|23.7|23.45|0
1745369200000|2025-04-23 00:46:40|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745369210000|2025-04-23 00:46:50|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1745369220000|2025-04-23 00:47:00|23.7|23.45|23.7|23.45|23.7|23.45|23.7|23.45|0
1745369230000|2025-04-23 00:47:10|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1745369240000|2025-04-23 00:47:20|23.73|23.48|23.75|23.5|23.75|23.5|23.73|23.48|0
1745369250000|2025-04-23 00:47:30|23.71|23.46|23.75|23.5|23.75|23.5|23.71|23.46|0
1745369260000|2025-04-23 00:47:40|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1745369270000|2025-04-23 00:47:50|23.64|23.56|23.75|23.5|23.75|23.56|23.64|23.48|0
1745369280000|2025-04-23 00:48:00|23.64|23.56|23.64|23.56|23.75|23.56|23.64|23.5|0
1745369290000|2025-04-23 00:48:10|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1745369300000|2025-04-23 00:48:20|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1745369340000|2025-04-23 00:49:00|23.75|23.5|23.75|23.5|23.75|23.5|23.75|23.5|0
1745369350000|2025-04-23 00:49:10|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1745369360000|2025-04-23 00:49:20|23.66|23.58|23.69|23.61|23.69|23.61|23.66|23.58|0
1745369370000|2025-04-23 00:49:30|23.67|23.59|23.67|23.42|23.68|23.59|23.67|23.38|9
1745369380000|2025-04-23 00:49:40|23.68|23.38|23.68|23.38|23.68|23.38|23.68|23.38|0
1745369400000|2025-04-23 00:50:00|23.67|23.42|23.67|23.42|23.67|23.42|23.67|23.42|0
1745369410000|2025-04-23 00:50:10|23.68|23.43|23.66|23.41|23.68|23.43|23.66|23.41|0
1745369460000|2025-04-23 00:51:00|23.65|23.4|23.65|23.4|23.65|23.4|23.65|23.4|0
1745369470000|2025-04-23 00:51:10|23.59|23.51|23.62|23.37|23.64|23.51|23.59|23.33|9
1745369610000|2025-04-23 00:53:30|23.63|23.33|23.63|23.33|23.63|23.37|23.62|23.33|0
1745369620000|2025-04-23 00:53:40|23.57|23.32|23.57|23.32|23.57|23.32|23.57|23.32|0
1745369650000|2025-04-23 00:54:10|23.63|23.33|23.63|23.33|23.63|23.33|23.63|23.33|0
1745369690000|2025-04-23 00:54:50|23.62|23.37|23.62|23.37|23.62|23.37|23.62|23.37|0
1745369700000|2025-04-23 00:55:00|23.63|23.33|23.63|23.33|23.63|23.37|23.62|23.33|0
1745369730000|2025-04-23 00:55:30|23.62|23.37|23.62|23.37|23.62|23.37|23.62|23.37|0
1745369750000|2025-04-23 00:55:50|23.5|23.42|23.56|23.31|23.58|23.42|23.5|23.29|0
1745369800000|2025-04-23 00:56:40|23.54|23.29|23.56|23.31|23.56|23.31|23.54|23.29|0
1745369810000|2025-04-23 00:56:50|23.54|23.29|23.54|23.29|23.54|23.29|23.52|23.27|0
1745369820000|2025-04-23 00:57:00|23.56|23.31|23.56|23.31|23.63|23.33|23.54|23.29|0
1745370010000|2025-04-23 01:00:10|23.5|23.42|23.61|23.36|23.61|23.42|23.5|23.33|0
1745370020000|2025-04-23 01:00:20|23.56|23.31|23.61|23.36|23.61|23.36|23.56|23.31|1
1745370030000|2025-04-23 01:00:30|23.55|23.47|23.61|23.36|23.67|23.47|23.55|23.36|0
1745370040000|2025-04-23 01:00:40|23.63|23.38|23.66|23.41|23.7|23.45|23.61|23.36|0
1745370060000|2025-04-23 01:01:00|23.67|23.42|23.66|23.41|23.67|23.42|23.61|23.36|0
1745370070000|2025-04-23 01:01:10|23.65|23.4|23.61|23.36|23.67|23.42|23.61|23.36|0
1745370100000|2025-04-23 01:01:40|23.67|23.37|23.56|23.31|23.67|23.37|23.56|23.31|0
1745370110000|2025-04-23 01:01:50|23.58|23.33|23.58|23.33|23.62|23.37|23.56|23.31|0
1745370120000|2025-04-23 01:02:00|23.62|23.37|23.62|23.37|23.62|23.37|23.56|23.31|0
1745370130000|2025-04-23 01:02:10|23.58|23.33|23.61|23.36|23.62|23.47|23.55|23.31|0
1745370150000|2025-04-23 01:02:30|23.56|23.31|23.58|23.33|23.62|23.37|23.56|23.31|0
1745370160000|2025-04-23 01:02:40|23.62|23.37|23.58|23.33|23.62|23.37|23.56|23.31|0
1745370180000|2025-04-23 01:03:00|23.56|23.31|23.58|23.33|23.6|23.35|23.56|23.31|0
1745370200000|2025-04-23 01:03:20|23.56|23.31|23.56|23.31|23.56|23.31|23.56|23.31|0
1745370220000|2025-04-23 01:03:40|23.58|23.33|23.58|23.33|23.62|23.37|23.58|23.33|0
1745370230000|2025-04-23 01:03:50|23.56|23.31|23.56|23.31|23.56|23.31|23.56|23.31|0
1745370260000|2025-04-23 01:04:20|23.57|23.32|23.59|23.34|23.63|23.38|23.56|23.31|0
1745370270000|2025-04-23 01:04:30|23.58|23.33|23.59|23.34|23.68|23.38|23.56|23.31|0
1745370280000|2025-04-23 01:04:40|23.58|23.33|23.59|23.34|23.59|23.34|23.58|23.33|0
1745370290000|2025-04-23 01:04:50|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745370320000|2025-04-23 01:05:20|23.59|23.34|23.61|23.36|23.61|23.36|23.59|23.34|0
1745370330000|2025-04-23 01:05:30|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745370340000|2025-04-23 01:05:40|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745370370000|2025-04-23 01:06:10|23.59|23.34|23.59|23.34|23.61|23.36|23.59|23.34|0
1745370400000|2025-04-23 01:06:40|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745370420000|2025-04-23 01:07:00|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745370430000|2025-04-23 01:07:10|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745370440000|2025-04-23 01:07:20|23.61|23.36|23.61|23.36|23.61|23.36|23.59|23.34|0
1745370490000|2025-04-23 01:08:10|23.59|23.34|23.61|23.36|23.61|23.36|23.59|23.34|0
1745370530000|2025-04-23 01:08:50|23.57|23.32|23.57|23.32|23.59|23.34|23.57|23.32|0
1745370540000|2025-04-23 01:09:00|23.59|23.34|23.57|23.32|23.59|23.34|23.56|23.31|0
1745370550000|2025-04-23 01:09:10|23.56|23.31|23.56|23.31|23.56|23.31|23.56|23.31|0
1745370610000|2025-04-23 01:10:10|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745370670000|2025-04-23 01:11:10|23.51|23.26|23.49|23.24|23.51|23.26|23.49|23.24|0
1745370680000|2025-04-23 01:11:20|23.47|23.22|23.49|23.24|23.58|23.28|23.47|23.22|0
1745370690000|2025-04-23 01:11:30|23.47|23.22|23.47|23.22|23.57|23.27|23.47|23.22|0
1745370700000|2025-04-23 01:11:40|23.49|23.24|23.47|23.22|23.53|23.28|23.47|23.22|0
1745370710000|2025-04-23 01:11:50|23.49|23.24|23.47|23.22|23.49|23.24|23.47|23.22|0
1745370720000|2025-04-23 01:12:00|23.49|23.24|23.49|23.24|23.49|23.24|23.49|23.24|0
1745370730000|2025-04-23 01:12:10|23.48|23.23|23.49|23.24|23.49|23.24|23.47|23.22|0
1745370740000|2025-04-23 01:12:20|23.51|23.26|23.47|23.22|23.51|23.32|23.4|23.22|0
1745370790000|2025-04-23 01:13:10|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745370890000|2025-04-23 01:14:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1745370900000|2025-04-23 01:15:00|23.37|23.29|23.38|23.3|23.38|23.3|23.37|23.29|0
1745370910000|2025-04-23 01:15:10|23.36|23.28|23.47|23.22|23.53|23.28|23.36|23.22|0
1745370920000|2025-04-23 01:15:20|23.46|23.21|23.46|23.21|23.46|23.21|23.46|23.21|0
1745371020000|2025-04-23 01:17:00|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1745371050000|2025-04-23 01:17:30|23.46|23.21|23.46|23.21|23.46|23.28|23.36|23.21|0
1745371070000|2025-04-23 01:17:50|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1745371080000|2025-04-23 01:18:00|23.46|23.21|23.46|23.21|23.46|23.21|23.46|23.21|0
1745371120000|2025-04-23 01:18:40|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1745371140000|2025-04-23 01:19:00|23.46|23.21|23.48|23.23|23.48|23.23|23.46|23.21|0
1745371190000|2025-04-23 01:19:50|23.46|23.21|23.46|23.21|23.46|23.21|23.46|23.21|0
1745371230000|2025-04-23 01:20:30|23.48|23.23|23.46|23.21|23.48|23.23|23.46|23.21|0
1745371240000|2025-04-23 01:20:40|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1745371250000|2025-04-23 01:20:50|23.46|23.21|23.46|23.21|23.46|23.21|23.46|23.21|0
1745371330000|2025-04-23 01:22:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1745371360000|2025-04-23 01:22:40|23.46|23.21|23.46|23.21|23.46|23.21|23.46|23.21|0
1745371380000|2025-04-23 01:23:00|23.36|23.28|23.46|23.21|23.48|23.28|23.36|23.21|0
1745371410000|2025-04-23 01:23:30|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1745371450000|2025-04-23 01:24:10|23.46|23.21|23.48|23.23|23.48|23.23|23.46|23.21|0
1745371460000|2025-04-23 01:24:20|23.49|23.24|23.48|23.23|23.49|23.24|23.48|23.23|0
1745371470000|2025-04-23 01:24:30|23.49|23.24|23.48|23.23|23.49|23.24|23.48|23.23|0
1745371510000|2025-04-23 01:25:10|23.49|23.24|23.48|23.23|23.49|23.24|23.48|23.23|0
1745371590000|2025-04-23 01:26:30|23.49|23.24|23.52|23.27|23.52|23.27|23.49|23.24|0
1745371600000|2025-04-23 01:26:40|23.48|23.23|23.49|23.24|23.49|23.24|23.48|23.23|0
1745371610000|2025-04-23 01:26:50|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1745371620000|2025-04-23 01:27:00|23.53|23.28|23.46|23.38|23.53|23.38|23.43|23.23|0
1745371630000|2025-04-23 01:27:10|23.43|23.35|23.43|23.35|23.56|23.38|23.43|23.31|0
1745371640000|2025-04-23 01:27:20|23.45|23.37|23.43|23.35|23.46|23.38|23.43|23.35|0
1745371650000|2025-04-23 01:27:30|23.45|23.37|23.46|23.38|23.58|23.38|23.43|23.33|0
1745371660000|2025-04-23 01:27:40|23.44|23.36|23.43|23.35|23.56|23.38|23.43|23.31|0
1745371690000|2025-04-23 01:28:10|23.45|23.37|23.43|23.35|23.58|23.38|23.43|23.33|0
1745371700000|2025-04-23 01:28:20|23.45|23.37|23.43|23.35|23.46|23.38|23.43|23.35|0
1745371710000|2025-04-23 01:28:30|23.56|23.31|23.43|23.35|23.58|23.38|23.43|23.31|0
1745371730000|2025-04-23 01:28:50|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|0
1745371740000|2025-04-23 01:29:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745371760000|2025-04-23 01:29:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745371770000|2025-04-23 01:29:30|23.43|23.35|23.43|23.35|23.56|23.38|23.43|23.31|0
1745371780000|2025-04-23 01:29:40|23.46|23.38|23.43|23.35|23.46|23.38|23.43|23.35|0
1745371800000|2025-04-23 01:30:00|23.45|23.37|23.46|23.38|23.46|23.38|23.44|23.36|0
1745371820000|2025-04-23 01:30:20|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1745371850000|2025-04-23 01:30:50|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745371860000|2025-04-23 01:31:00|23.58|23.33|23.59|23.34|23.61|23.36|23.56|23.31|0
1745371870000|2025-04-23 01:31:10|23.58|23.33|23.59|23.34|23.59|23.34|23.57|23.32|0
1745371900000|2025-04-23 01:31:40|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745371920000|2025-04-23 01:32:00|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745371970000|2025-04-23 01:32:50|23.59|23.34|23.61|23.36|23.61|23.36|23.59|23.34|0
1745372000000|2025-04-23 01:33:20|23.59|23.34|23.61|23.36|23.61|23.36|23.59|23.34|0
1745372070000|2025-04-23 01:34:30|23.64|23.39|23.64|23.39|23.64|23.39|23.64|23.39|0
1745372080000|2025-04-23 01:34:40|23.62|23.37|23.63|23.38|23.66|23.41|23.62|23.37|0
1745372100000|2025-04-23 01:35:00|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1745372230000|2025-04-23 01:37:10|23.71|23.46|23.71|23.46|23.71|23.46|23.71|23.46|0
1745372240000|2025-04-23 01:37:20|23.7|23.45|23.66|23.41|23.7|23.45|23.66|23.41|0
1745372260000|2025-04-23 01:37:40|23.68|23.43|23.71|23.46|23.71|23.46|23.68|23.43|0
1745372270000|2025-04-23 01:37:50|23.69|23.44|23.68|23.43|23.69|23.44|23.66|23.41|0
1745372280000|2025-04-23 01:38:00|23.7|23.45|23.71|23.46|23.71|23.46|23.68|23.43|0
1745372300000|2025-04-23 01:38:20|23.7|23.45|23.71|23.46|23.71|23.46|23.66|23.41|0
1745372310000|2025-04-23 01:38:30|23.68|23.43|23.66|23.41|23.68|23.43|23.66|23.41|0
1745372320000|2025-04-23 01:38:40|23.68|23.43|23.71|23.46|23.71|23.46|23.66|23.41|0
1745372330000|2025-04-23 01:38:50|23.67|23.42|23.67|23.42|23.67|23.42|23.67|23.42|0
1745372340000|2025-04-23 01:39:00|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1745372370000|2025-04-23 01:39:30|23.68|23.43|23.69|23.44|23.69|23.44|23.68|23.43|0
1745372380000|2025-04-23 01:39:40|23.68|23.43|23.69|23.44|23.74|23.44|23.66|23.41|0
1745372390000|2025-04-23 01:39:50|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1745372400000|2025-04-23 01:40:00|23.68|23.43|23.71|23.46|23.71|23.46|23.68|23.43|0
1745372460000|2025-04-23 01:41:00|23.73|23.48|23.73|23.48|23.73|23.48|23.73|23.48|0
1745372470000|2025-04-23 01:41:10|23.61|23.53|23.71|23.46|23.71|23.57|23.61|23.46|0
1745372530000|2025-04-23 01:42:10|23.73|23.48|23.73|23.48|23.73|23.48|23.73|23.48|0
1745372550000|2025-04-23 01:42:30|23.71|23.46|23.71|23.46|23.75|23.5|23.71|23.46|0
1745372560000|2025-04-23 01:42:40|23.69|23.44|23.66|23.41|23.69|23.44|23.66|23.41|0
1745372580000|2025-04-23 01:43:00|23.68|23.43|23.66|23.41|23.7|23.45|23.66|23.41|0
1745372590000|2025-04-23 01:43:10|23.7|23.45|23.71|23.46|23.71|23.46|23.7|23.45|0
1745372620000|2025-04-23 01:43:40|23.73|23.48|23.73|23.48|23.73|23.48|23.73|23.48|0
1745372630000|2025-04-23 01:43:50|23.76|23.51|23.76|23.51|23.76|23.51|23.76|23.51|0
1745372640000|2025-04-23 01:44:00|23.73|23.48|23.73|23.48|23.73|23.48|23.73|23.48|0
1745372650000|2025-04-23 01:44:10|23.75|23.5|23.73|23.48|23.76|23.51|23.73|23.48|0
1745372660000|2025-04-23 01:44:20|23.71|23.46|23.71|23.46|23.74|23.49|23.71|23.46|0
1745372670000|2025-04-23 01:44:30|23.73|23.48|23.71|23.46|23.74|23.49|23.71|23.46|0
1745372680000|2025-04-23 01:44:40|23.73|23.48|23.71|23.46|23.73|23.48|23.71|23.46|0
1745372720000|2025-04-23 01:45:20|23.68|23.43|23.69|23.44|23.69|23.44|23.66|23.41|0
1745372730000|2025-04-23 01:45:30|23.68|23.43|23.71|23.46|23.71|23.46|23.68|23.43|0
1745372760000|2025-04-23 01:46:00|23.61|23.53|23.66|23.41|23.66|23.53|23.61|23.41|0
1745372800000|2025-04-23 01:46:40|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1745372820000|2025-04-23 01:47:00|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1745372830000|2025-04-23 01:47:10|23.6|23.52|23.61|23.53|23.61|23.53|23.6|23.52|0
1745372850000|2025-04-23 01:47:30|23.68|23.43|23.67|23.42|23.68|23.53|23.61|23.42|0
1745372860000|2025-04-23 01:47:40|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1745372920000|2025-04-23 01:48:40|23.67|23.42|23.67|23.42|23.67|23.42|23.67|23.42|0
1745372930000|2025-04-23 01:48:50|23.66|23.41|23.66|23.41|23.66|23.41|23.66|23.41|0
1745372940000|2025-04-23 01:49:00|23.67|23.42|23.67|23.42|23.67|23.42|23.67|23.42|0
1745372950000|2025-04-23 01:49:10|23.6|23.52|23.71|23.46|23.71|23.52|23.59|23.41|21
1745372960000|2025-04-23 01:49:20|23.7|23.45|23.66|23.41|23.71|23.52|23.6|23.41|0
1745372970000|2025-04-23 01:49:30|23.71|23.46|23.56|23.48|23.71|23.49|23.56|23.41|0
1745372980000|2025-04-23 01:49:40|23.71|23.46|23.68|23.43|23.73|23.48|23.66|23.41|0
1745372990000|2025-04-23 01:49:50|23.66|23.41|23.66|23.41|23.68|23.43|23.66|23.41|0
1745373000000|2025-04-23 01:50:00|23.68|23.43|23.68|23.43|23.68|23.43|23.66|23.41|0
1745373010000|2025-04-23 01:50:10|23.66|23.41|23.66|23.41|23.68|23.43|23.66|23.41|0
1745373020000|2025-04-23 01:50:20|23.68|23.43|23.66|23.41|23.68|23.43|23.66|23.41|0
1745373030000|2025-04-23 01:50:30|23.68|23.43|23.66|23.41|23.68|23.43|23.66|23.41|0
1745373040000|2025-04-23 01:50:40|23.68|23.43|23.66|23.41|23.68|23.43|23.66|23.41|0
1745373060000|2025-04-23 01:51:00|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373070000|2025-04-23 01:51:10|23.66|23.41|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373080000|2025-04-23 01:51:20|23.66|23.41|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373090000|2025-04-23 01:51:30|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373100000|2025-04-23 01:51:40|23.66|23.41|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373130000|2025-04-23 01:52:10|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373140000|2025-04-23 01:52:20|23.68|23.43|23.66|23.41|23.71|23.52|23.6|23.41|0
1745373150000|2025-04-23 01:52:30|23.71|23.46|23.71|23.46|23.71|23.52|23.6|23.41|0
1745373160000|2025-04-23 01:52:40|23.68|23.43|23.68|23.43|23.71|23.53|23.61|23.43|0
1745373170000|2025-04-23 01:52:50|23.71|23.46|23.71|23.46|23.71|23.53|23.61|23.43|0
1745373180000|2025-04-23 01:53:00|23.7|23.45|23.66|23.41|23.71|23.52|23.6|23.41|0
1745373220000|2025-04-23 01:53:40|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373230000|2025-04-23 01:53:50|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373240000|2025-04-23 01:54:00|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373250000|2025-04-23 01:54:10|23.66|23.41|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373260000|2025-04-23 01:54:20|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373270000|2025-04-23 01:54:30|23.66|23.41|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373280000|2025-04-23 01:54:40|23.66|23.41|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373290000|2025-04-23 01:54:50|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373300000|2025-04-23 01:55:00|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373310000|2025-04-23 01:55:10|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373320000|2025-04-23 01:55:20|23.66|23.41|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373330000|2025-04-23 01:55:30|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373340000|2025-04-23 01:55:40|23.66|23.41|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373350000|2025-04-23 01:55:50|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373360000|2025-04-23 01:56:00|23.66|23.41|23.6|23.52|23.66|23.52|23.56|23.41|0
1745373390000|2025-04-23 01:56:30|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|0
1745373410000|2025-04-23 01:56:50|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|0
1745373450000|2025-04-23 01:57:30|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|0
1745373510000|2025-04-23 01:58:30|23.61|23.53|23.61|23.53|23.61|23.53|23.61|23.53|0
1745373520000|2025-04-23 01:58:40|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1745373550000|2025-04-23 01:59:10|23.61|23.53|23.65|23.57|23.71|23.57|23.61|23.46|0
1745373560000|2025-04-23 01:59:20|23.64|23.56|23.65|23.57|23.65|23.57|23.64|23.56|0
1745373580000|2025-04-23 01:59:40|23.56|23.48|23.66|23.41|23.71|23.52|23.56|23.41|4
1745373590000|2025-04-23 01:59:50|23.7|23.45|23.66|23.41|23.71|23.52|23.54|23.41|0
1745373600000|2025-04-23 02:00:00|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373610000|2025-04-23 02:00:10|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373620000|2025-04-23 02:00:20|23.56|23.48|23.66|23.41|23.66|23.48|23.56|23.41|0
1745373630000|2025-04-23 02:00:30|23.56|23.48|23.56|23.48|23.66|23.48|23.56|23.41|0
1745373640000|2025-04-23 02:00:40|23.66|23.41|23.7|23.45|23.71|23.48|23.56|23.41|0
1745373650000|2025-04-23 02:00:50|23.67|23.42|23.66|23.41|23.71|23.46|23.66|23.41|0
1745373660000|2025-04-23 02:01:00|23.68|23.43|23.71|23.46|23.71|23.46|23.66|23.41|0
1745373670000|2025-04-23 02:01:10|23.66|23.41|23.68|23.43|23.72|23.54|23.62|23.41|0
1745373680000|2025-04-23 02:01:20|23.72|23.47|23.68|23.43|23.72|23.54|23.62|23.43|0
1745373690000|2025-04-23 02:01:30|23.72|23.47|23.68|23.43|23.72|23.54|23.62|23.43|0
1745373700000|2025-04-23 02:01:40|23.72|23.47|23.72|23.47|23.72|23.47|23.68|23.43|0
1745373730000|2025-04-23 02:02:10|23.68|23.43|23.72|23.47|23.72|23.47|23.68|23.43|0
1745373740000|2025-04-23 02:02:20|23.68|23.43|23.68|23.43|23.72|23.54|23.6|23.42|0
1745373750000|2025-04-23 02:02:30|23.72|23.47|23.72|23.47|23.72|23.54|23.61|23.43|0
1745373760000|2025-04-23 02:02:40|23.68|23.43|23.72|23.47|23.72|23.47|23.68|23.43|0
1745373770000|2025-04-23 02:02:50|23.68|23.43|23.68|23.43|23.72|23.47|23.68|23.43|0
1745373780000|2025-04-23 02:03:00|23.72|23.47|23.72|23.47|23.72|23.54|23.62|23.43|0
1745373790000|2025-04-23 02:03:10|23.68|23.43|23.68|23.43|23.72|23.47|23.68|23.43|0
1745373800000|2025-04-23 02:03:20|23.7|23.45|23.67|23.42|23.72|23.47|23.67|23.42|0
1745373810000|2025-04-23 02:03:30|23.68|23.43|23.68|23.43|23.68|23.43|23.68|23.43|0
1745373820000|2025-04-23 02:03:40|23.67|23.42|23.57|23.49|23.67|23.49|23.57|23.42|0
1745373830000|2025-04-23 02:03:50|23.67|23.42|23.67|23.42|23.67|23.42|23.67|23.42|0
1745373840000|2025-04-23 02:04:00|23.68|23.43|23.68|23.43|23.68|23.43|23.68|23.43|0
1745373870000|2025-04-23 02:04:30|23.58|23.5|23.68|23.43|23.68|23.5|23.58|23.43|0
1745373880000|2025-04-23 02:04:40|23.58|23.5|23.68|23.43|23.68|23.5|23.58|23.43|0
1745373890000|2025-04-23 02:04:50|23.58|23.5|23.68|23.43|23.68|23.5|23.58|23.43|0
1745373900000|2025-04-23 02:05:00|23.58|23.5|23.58|23.5|23.68|23.5|23.58|23.43|0
1745373910000|2025-04-23 02:05:10|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1745373920000|2025-04-23 02:05:20|23.68|23.43|23.68|23.43|23.68|23.5|23.58|23.43|0
1745373950000|2025-04-23 02:05:50|23.58|23.5|23.58|23.5|23.68|23.5|23.58|23.43|0
1745373960000|2025-04-23 02:06:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1745374060000|2025-04-23 02:07:40|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|0
1745374070000|2025-04-23 02:07:50|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374080000|2025-04-23 02:08:00|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374090000|2025-04-23 02:08:10|23.57|23.49|23.56|23.48|23.57|23.49|23.56|23.48|0
1745374120000|2025-04-23 02:08:40|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|0
1745374130000|2025-04-23 02:08:50|23.56|23.48|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374140000|2025-04-23 02:09:00|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374150000|2025-04-23 02:09:10|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|0
1745374160000|2025-04-23 02:09:20|23.56|23.48|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374170000|2025-04-23 02:09:30|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374180000|2025-04-23 02:09:40|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374190000|2025-04-23 02:09:50|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|0
1745374200000|2025-04-23 02:10:00|23.56|23.48|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374210000|2025-04-23 02:10:10|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|0
1745374220000|2025-04-23 02:10:20|23.56|23.48|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374260000|2025-04-23 02:11:00|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374270000|2025-04-23 02:11:10|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374310000|2025-04-23 02:11:50|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|0
1745374320000|2025-04-23 02:12:00|23.54|23.46|23.54|23.46|23.56|23.48|23.54|23.46|0
1745374330000|2025-04-23 02:12:10|23.56|23.48|23.59|23.51|23.6|23.52|23.54|23.46|0
1745374350000|2025-04-23 02:12:30|23.6|23.52|23.6|23.52|23.6|23.52|23.59|23.51|0
1745374360000|2025-04-23 02:12:40|23.59|23.51|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374370000|2025-04-23 02:12:50|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374380000|2025-04-23 02:13:00|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374400000|2025-04-23 02:13:20|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374410000|2025-04-23 02:13:30|23.6|23.52|23.6|23.52|23.6|23.52|23.59|23.51|0
1745374420000|2025-04-23 02:13:40|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|0
1745374430000|2025-04-23 02:13:50|23.59|23.51|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374440000|2025-04-23 02:14:00|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374450000|2025-04-23 02:14:10|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374460000|2025-04-23 02:14:20|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374470000|2025-04-23 02:14:30|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374480000|2025-04-23 02:14:40|23.6|23.52|23.59|23.51|23.6|23.52|23.59|23.51|0
1745374580000|2025-04-23 02:16:20|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1745374600000|2025-04-23 02:16:40|23.57|23.49|23.51|23.43|23.61|23.49|23.51|23.36|3
1745374790000|2025-04-23 02:19:50|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1745374800000|2025-04-23 02:20:00|23.5|23.42|23.51|23.43|23.51|23.43|23.49|23.41|0
1745374810000|2025-04-23 02:20:10|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374820000|2025-04-23 02:20:20|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|0
1745374830000|2025-04-23 02:20:30|23.51|23.43|23.51|23.43|23.51|23.43|23.49|23.41|0
1745374840000|2025-04-23 02:20:40|23.49|23.41|23.49|23.41|23.51|23.43|23.49|23.41|0
1745374850000|2025-04-23 02:20:50|23.51|23.43|23.51|23.43|23.61|23.43|23.49|23.36|0
1745374860000|2025-04-23 02:21:00|23.49|23.41|23.51|23.43|23.51|23.43|23.49|23.41|0
1745374880000|2025-04-23 02:21:20|23.49|23.41|23.49|23.41|23.51|23.43|23.49|23.41|0
1745374890000|2025-04-23 02:21:30|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374900000|2025-04-23 02:21:40|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745374910000|2025-04-23 02:21:50|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374920000|2025-04-23 02:22:00|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374930000|2025-04-23 02:22:10|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745374940000|2025-04-23 02:22:20|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374950000|2025-04-23 02:22:30|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374960000|2025-04-23 02:22:40|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745374970000|2025-04-23 02:22:50|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745374980000|2025-04-23 02:23:00|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745374990000|2025-04-23 02:23:10|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745375000000|2025-04-23 02:23:20|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375010000|2025-04-23 02:23:30|23.5|23.42|23.51|23.43|23.51|23.43|23.49|23.41|0
1745375020000|2025-04-23 02:23:40|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745375050000|2025-04-23 02:24:10|23.49|23.41|23.49|23.41|23.51|23.43|23.49|23.41|0
1745375060000|2025-04-23 02:24:20|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745375070000|2025-04-23 02:24:30|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375080000|2025-04-23 02:24:40|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745375090000|2025-04-23 02:24:50|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375100000|2025-04-23 02:25:00|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745375110000|2025-04-23 02:25:10|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375120000|2025-04-23 02:25:20|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375140000|2025-04-23 02:25:40|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375180000|2025-04-23 02:26:20|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375190000|2025-04-23 02:26:30|23.5|23.42|23.5|23.42|23.5|23.42|23.49|23.41|0
1745375200000|2025-04-23 02:26:40|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|0
1745375230000|2025-04-23 02:27:10|23.48|23.4|23.45|23.37|23.48|23.4|23.44|23.36|1
1745375280000|2025-04-23 02:28:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745375340000|2025-04-23 02:29:00|23.45|23.37|23.46|23.38|23.46|23.38|23.45|23.37|0
1745375380000|2025-04-23 02:29:40|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375390000|2025-04-23 02:29:50|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375420000|2025-04-23 02:30:20|23.56|23.31|23.56|23.31|23.56|23.38|23.46|23.31|0
1745375430000|2025-04-23 02:30:30|23.46|23.38|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375470000|2025-04-23 02:31:10|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745375480000|2025-04-23 02:31:20|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375500000|2025-04-23 02:31:40|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375520000|2025-04-23 02:32:00|23.56|23.31|23.56|23.31|23.56|23.38|23.46|23.31|0
1745375530000|2025-04-23 02:32:10|23.46|23.38|23.56|23.31|23.56|23.38|23.46|23.31|0
1745375540000|2025-04-23 02:32:20|23.46|23.38|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375550000|2025-04-23 02:32:30|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375590000|2025-04-23 02:33:10|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375620000|2025-04-23 02:33:40|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375640000|2025-04-23 02:34:00|23.56|23.31|23.46|23.38|23.56|23.38|23.46|23.31|0
1745375790000|2025-04-23 02:36:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745375850000|2025-04-23 02:37:30|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745375860000|2025-04-23 02:37:40|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745376000000|2025-04-23 02:40:00|23.44|23.36|23.39|23.31|23.44|23.36|23.39|23.31|10
1745376010000|2025-04-23 02:40:10|23.41|23.33|23.39|23.31|23.41|23.33|23.39|23.31|0
1745376020000|2025-04-23 02:40:20|23.41|23.33|23.4|23.32|23.41|23.33|23.39|23.31|0
1745376030000|2025-04-23 02:40:30|23.39|23.31|23.39|23.31|23.41|23.33|23.39|23.31|0
1745376040000|2025-04-23 02:40:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1745376070000|2025-04-23 02:41:10|23.39|23.31|23.39|23.31|23.41|23.33|23.39|23.31|0
1745376120000|2025-04-23 02:42:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1745376150000|2025-04-23 02:42:30|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1745376170000|2025-04-23 02:42:50|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745376180000|2025-04-23 02:43:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1745376190000|2025-04-23 02:43:10|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1745376210000|2025-04-23 02:43:30|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|0
1745376240000|2025-04-23 02:44:00|23.39|23.31|23.39|23.31|23.43|23.35|23.39|23.31|1
1745376270000|2025-04-23 02:44:30|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|0
1745376280000|2025-04-23 02:44:40|23.4|23.32|23.4|23.32|23.4|23.32|23.39|23.31|0
1745376290000|2025-04-23 02:44:50|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745376390000|2025-04-23 02:46:30|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|0
1745376530000|2025-04-23 02:48:50|23.35|23.27|23.37|23.29|23.37|23.29|23.34|23.26|5
1745376540000|2025-04-23 02:49:00|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|0
1745376620000|2025-04-23 02:50:20|23.35|23.27|23.37|23.29|23.47|23.29|23.35|23.22|0
1745376760000|2025-04-23 02:52:40|23.47|23.22|23.48|23.23|23.48|23.29|23.37|23.22|0
1745376770000|2025-04-23 02:52:50|23.52|23.27|23.37|23.29|23.52|23.29|23.37|23.23|0
1745376780000|2025-04-23 02:53:00|23.48|23.23|23.48|23.23|23.5|23.34|23.42|23.23|0
1745376790000|2025-04-23 02:53:10|23.37|23.29|23.48|23.23|23.48|23.29|23.37|23.23|0
1745376810000|2025-04-23 02:53:30|23.5|23.25|23.48|23.23|23.51|23.26|23.48|23.23|0
1745376840000|2025-04-23 02:54:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745376850000|2025-04-23 02:54:10|23.52|23.27|23.48|23.23|23.53|23.33|23.41|23.23|0
1745376860000|2025-04-23 02:54:20|23.52|23.27|23.48|23.23|23.52|23.34|23.41|23.23|0
1745376960000|2025-04-23 02:56:00|23.5|23.25|23.48|23.23|23.5|23.25|23.48|23.23|0
1745376990000|2025-04-23 02:56:30|23.5|23.25|23.48|23.23|23.52|23.33|23.41|23.23|0
1745377000000|2025-04-23 02:56:40|23.52|23.27|23.48|23.23|23.52|23.34|23.41|23.23|0
1745377020000|2025-04-23 02:57:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745377050000|2025-04-23 02:57:30|23.48|23.23|23.42|23.34|23.48|23.34|23.42|23.23|0
1745377100000|2025-04-23 02:58:20|23.52|23.27|23.41|23.33|23.52|23.33|23.41|23.23|0
1745377110000|2025-04-23 02:58:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745377130000|2025-04-23 02:58:50|23.48|23.23|23.41|23.33|23.48|23.33|23.41|23.23|0
1745377140000|2025-04-23 02:59:00|23.42|23.34|23.41|23.33|23.52|23.34|23.41|23.23|0
1745377150000|2025-04-23 02:59:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745377240000|2025-04-23 03:00:40|23.52|23.27|23.53|23.28|23.53|23.35|23.42|23.27|0
1745377250000|2025-04-23 03:00:50|23.42|23.34|23.42|23.34|23.53|23.34|23.42|23.23|0
1745377260000|2025-04-23 03:01:00|23.52|23.27|23.53|23.28|23.53|23.34|23.42|23.27|0
1745377270000|2025-04-23 03:01:10|23.42|23.34|23.53|23.28|23.55|23.34|23.42|23.28|0
1745377280000|2025-04-23 03:01:20|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745377320000|2025-04-23 03:02:00|23.55|23.3|23.58|23.33|23.6|23.35|23.55|23.3|0
1745377340000|2025-04-23 03:02:20|23.56|23.31|23.58|23.33|23.6|23.35|23.53|23.28|0
1745377390000|2025-04-23 03:03:10|23.56|23.31|23.53|23.28|23.56|23.31|23.53|23.28|0
1745377480000|2025-04-23 03:04:40|23.54|23.29|23.54|23.29|23.54|23.29|23.54|23.29|0
1745377500000|2025-04-23 03:05:00|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745377580000|2025-04-23 03:06:20|23.56|23.31|23.54|23.29|23.56|23.31|23.54|23.29|0
1745377590000|2025-04-23 03:06:30|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745377720000|2025-04-23 03:08:40|23.54|23.29|23.54|23.29|23.54|23.29|23.54|23.29|0
1745377790000|2025-04-23 03:09:50|23.56|23.31|23.58|23.33|23.6|23.35|23.56|23.31|0
1745377900000|2025-04-23 03:11:40|23.56|23.31|23.53|23.28|23.56|23.31|23.53|23.28|0
1745377940000|2025-04-23 03:12:20|23.55|23.3|23.58|23.33|23.58|23.33|23.55|23.3|0
1745378050000|2025-04-23 03:14:10|23.6|23.35|23.58|23.33|23.6|23.35|23.58|23.33|0
1745378060000|2025-04-23 03:14:20|23.6|23.35|23.61|23.36|23.61|23.36|23.6|23.35|0
1745378070000|2025-04-23 03:14:30|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745378080000|2025-04-23 03:14:40|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745378100000|2025-04-23 03:15:00|23.6|23.35|23.58|23.33|23.6|23.35|23.58|23.33|0
1745378140000|2025-04-23 03:15:40|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745378150000|2025-04-23 03:15:50|23.63|23.38|23.61|23.36|23.63|23.38|23.61|23.36|0
1745378160000|2025-04-23 03:16:00|23.63|23.38|23.61|23.36|23.63|23.38|23.61|23.36|0
1745378210000|2025-04-23 03:16:50|23.58|23.33|23.6|23.35|23.61|23.36|23.58|23.33|0
1745378230000|2025-04-23 03:17:10|23.58|23.33|23.58|23.33|23.6|23.35|23.58|23.33|0
1745378260000|2025-04-23 03:17:40|23.6|23.35|23.58|23.33|23.6|23.35|23.58|23.33|0
1745378330000|2025-04-23 03:18:50|23.6|23.35|23.58|23.33|23.6|23.35|23.58|23.33|0
1745378350000|2025-04-23 03:19:10|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745378360000|2025-04-23 03:19:20|23.6|23.35|23.6|23.35|23.6|23.35|23.58|23.33|0
1745378370000|2025-04-23 03:19:30|23.61|23.36|23.61|23.36|23.61|23.36|23.61|23.36|0
1745378420000|2025-04-23 03:20:20|23.59|23.34|23.58|23.33|23.59|23.34|23.58|23.33|0
1745378430000|2025-04-23 03:20:30|23.6|23.35|23.6|23.35|23.6|23.35|23.6|23.35|0
1745378450000|2025-04-23 03:20:50|23.58|23.33|23.61|23.36|23.61|23.36|23.58|23.33|0
1745378460000|2025-04-23 03:21:00|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745378470000|2025-04-23 03:21:10|23.6|23.35|23.61|23.36|23.61|23.36|23.6|23.35|0
1745378520000|2025-04-23 03:22:00|23.59|23.34|23.61|23.36|23.61|23.36|23.59|23.34|0
1745378580000|2025-04-23 03:23:00|23.58|23.33|23.53|23.28|23.58|23.33|23.53|23.28|0
1745378590000|2025-04-23 03:23:10|23.55|23.3|23.58|23.33|23.58|23.33|23.55|23.3|0
1745378600000|2025-04-23 03:23:20|23.6|23.35|23.58|23.33|23.6|23.35|23.56|23.31|0
1745378620000|2025-04-23 03:23:40|23.6|23.35|23.56|23.31|23.6|23.35|23.56|23.31|0
1745378630000|2025-04-23 03:23:50|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745378640000|2025-04-23 03:24:00|23.56|23.31|23.53|23.28|23.56|23.31|23.53|23.28|0
1745378650000|2025-04-23 03:24:10|23.55|23.3|23.53|23.28|23.56|23.31|23.53|23.28|0
1745378660000|2025-04-23 03:24:20|23.55|23.3|23.53|23.28|23.55|23.3|23.53|23.28|0
1745378670000|2025-04-23 03:24:30|23.55|23.3|23.53|23.28|23.55|23.3|23.53|23.28|0
1745378680000|2025-04-23 03:24:40|23.55|23.3|23.53|23.28|23.55|23.3|23.53|23.28|0
1745378690000|2025-04-23 03:24:50|23.55|23.3|23.55|23.3|23.55|23.3|23.53|23.28|0
1745378700000|2025-04-23 03:25:00|23.53|23.28|23.53|23.28|23.55|23.3|23.53|23.28|0
1745378710000|2025-04-23 03:25:10|23.55|23.3|23.55|23.3|23.55|23.3|23.53|23.28|0
1745378720000|2025-04-23 03:25:20|23.53|23.28|23.53|23.28|23.55|23.3|23.53|23.28|0
1745378730000|2025-04-23 03:25:30|23.55|23.3|23.55|23.3|23.55|23.3|23.53|23.28|0
1745378740000|2025-04-23 03:25:40|23.53|23.28|23.54|23.29|23.56|23.31|23.53|23.28|0
1745378750000|2025-04-23 03:25:50|23.56|23.31|23.56|23.31|23.56|23.31|23.54|23.29|0
1745378760000|2025-04-23 03:26:00|23.55|23.3|23.53|23.28|23.55|23.3|23.53|23.28|0
1745378770000|2025-04-23 03:26:10|23.55|23.3|23.58|23.33|23.58|23.33|23.53|23.28|0
1745378910000|2025-04-23 03:28:30|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745378920000|2025-04-23 03:28:40|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745378930000|2025-04-23 03:28:50|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745378940000|2025-04-23 03:29:00|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745378980000|2025-04-23 03:29:40|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745379000000|2025-04-23 03:30:00|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745379010000|2025-04-23 03:30:10|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745379020000|2025-04-23 03:30:20|23.61|23.36|23.59|23.34|23.61|23.36|23.59|23.34|0
1745379030000|2025-04-23 03:30:30|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745379080000|2025-04-23 03:31:20|23.61|23.36|23.58|23.33|23.61|23.36|23.58|23.33|0
1745379090000|2025-04-23 03:31:30|23.59|23.34|23.61|23.36|23.61|23.36|23.59|23.34|0
1745379100000|2025-04-23 03:31:40|23.63|23.38|23.63|23.38|23.63|23.38|23.63|23.38|0
1745379110000|2025-04-23 03:31:50|23.61|23.36|23.61|23.36|23.61|23.36|23.59|23.34|0
1745379120000|2025-04-23 03:32:00|23.59|23.34|23.63|23.38|23.63|23.38|23.59|23.34|0
1745379130000|2025-04-23 03:32:10|23.52|23.44|23.59|23.34|23.59|23.44|23.52|23.34|0
1745379150000|2025-04-23 03:32:30|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745379220000|2025-04-23 03:33:40|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745379240000|2025-04-23 03:34:00|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745379270000|2025-04-23 03:34:30|23.59|23.34|23.59|23.34|23.59|23.34|23.59|23.34|0
1745379280000|2025-04-23 03:34:40|23.58|23.33|23.58|23.33|23.58|23.33|23.56|23.31|0
1745379290000|2025-04-23 03:34:50|23.56|23.31|23.53|23.28|23.58|23.33|23.53|23.28|0
1745379300000|2025-04-23 03:35:00|23.55|23.3|23.53|23.28|23.58|23.39|23.47|23.28|0
1745379330000|2025-04-23 03:35:30|23.47|23.39|23.58|23.33|23.58|23.39|23.47|23.31|0
1745379420000|2025-04-23 03:37:00|23.55|23.3|23.57|23.32|23.57|23.32|23.53|23.28|0
1745379430000|2025-04-23 03:37:10|23.53|23.28|23.57|23.32|23.57|23.39|23.47|23.28|0
1745379450000|2025-04-23 03:37:30|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745379560000|2025-04-23 03:39:20|23.57|23.32|23.57|23.32|23.57|23.32|23.57|23.32|0
1745379580000|2025-04-23 03:39:40|23.58|23.33|23.57|23.32|23.58|23.33|23.57|23.32|0
1745379740000|2025-04-23 03:42:20|23.55|23.3|23.53|23.28|23.57|23.32|23.53|23.28|0
1745379750000|2025-04-23 03:42:30|23.57|23.32|23.53|23.28|23.57|23.32|23.53|23.28|0
1745379760000|2025-04-23 03:42:40|23.47|23.39|23.53|23.28|23.53|23.39|23.47|23.28|0
1745379800000|2025-04-23 03:43:20|23.47|23.39|23.47|23.39|23.53|23.39|23.47|23.28|0
1745379810000|2025-04-23 03:43:30|23.57|23.32|23.57|23.32|23.57|23.39|23.47|23.28|0
1745379880000|2025-04-23 03:44:40|23.53|23.28|23.57|23.32|23.57|23.39|23.47|23.28|0
1745379890000|2025-04-23 03:44:50|23.53|23.28|23.57|23.32|23.57|23.39|23.47|23.28|0
1745379900000|2025-04-23 03:45:00|23.53|23.28|23.57|23.32|23.57|23.32|23.53|23.28|0
1745379910000|2025-04-23 03:45:10|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745379960000|2025-04-23 03:46:00|23.57|23.32|23.58|23.33|23.58|23.33|23.57|23.32|0
1745380020000|2025-04-23 03:47:00|23.57|23.32|23.57|23.32|23.57|23.32|23.57|23.32|0
1745380040000|2025-04-23 03:47:20|23.55|23.3|23.57|23.32|23.57|23.32|23.55|23.3|0
1745380080000|2025-04-23 03:48:00|23.58|23.33|23.58|23.33|23.58|23.33|23.58|23.33|0
1745380310000|2025-04-23 03:51:50|23.57|23.32|23.57|23.32|23.57|23.32|23.57|23.32|0
1745380370000|2025-04-23 03:52:50|23.55|23.3|23.57|23.32|23.57|23.32|23.55|23.3|0
1745380380000|2025-04-23 03:53:00|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745380390000|2025-04-23 03:53:10|23.47|23.39|23.57|23.32|23.57|23.39|23.47|23.32|0
1745380400000|2025-04-23 03:53:20|23.53|23.28|23.47|23.39|23.53|23.39|23.47|23.28|0
1745380410000|2025-04-23 03:53:30|23.57|23.32|23.57|23.32|23.57|23.32|23.57|23.32|0
1745380420000|2025-04-23 03:53:40|23.53|23.28|23.47|23.39|23.57|23.39|23.47|23.28|0
1745380430000|2025-04-23 03:53:50|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745380480000|2025-04-23 03:54:40|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745380550000|2025-04-23 03:55:50|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745380680000|2025-04-23 03:58:00|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745380690000|2025-04-23 03:58:10|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380700000|2025-04-23 03:58:20|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745380710000|2025-04-23 03:58:30|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380720000|2025-04-23 03:58:40|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380730000|2025-04-23 03:58:50|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745380740000|2025-04-23 03:59:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745380780000|2025-04-23 03:59:40|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745380790000|2025-04-23 03:59:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745380810000|2025-04-23 04:00:10|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380820000|2025-04-23 04:00:20|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380830000|2025-04-23 04:00:30|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380840000|2025-04-23 04:00:40|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745380900000|2025-04-23 04:01:40|23.4|23.32|23.42|23.34|23.42|23.34|23.4|23.32|0
1745380910000|2025-04-23 04:01:50|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1745380920000|2025-04-23 04:02:00|23.39|23.31|23.42|23.34|23.52|23.34|23.39|23.27|0
1745380930000|2025-04-23 04:02:10|23.41|23.33|23.42|23.34|23.52|23.34|23.41|23.27|0
1745380950000|2025-04-23 04:02:30|23.41|23.33|23.42|23.34|23.42|23.34|23.41|23.33|0
1745380960000|2025-04-23 04:02:40|23.41|23.33|23.41|23.33|23.52|23.34|23.41|23.27|0
1745380970000|2025-04-23 04:02:50|23.52|23.27|23.41|23.33|23.52|23.34|23.41|23.27|0
1745380980000|2025-04-23 04:03:00|23.42|23.34|23.41|23.33|23.42|23.34|23.41|23.33|0
1745380990000|2025-04-23 04:03:10|23.39|23.31|23.41|23.33|23.41|23.33|23.39|23.31|0
1745381010000|2025-04-23 04:03:30|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381020000|2025-04-23 04:03:40|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381030000|2025-04-23 04:03:50|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381040000|2025-04-23 04:04:00|23.47|23.39|23.53|23.28|23.53|23.39|23.47|23.28|0
1745381050000|2025-04-23 04:04:10|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381070000|2025-04-23 04:04:30|23.53|23.28|23.52|23.27|23.53|23.34|23.42|23.27|0
1745381080000|2025-04-23 04:04:40|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381090000|2025-04-23 04:04:50|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381100000|2025-04-23 04:05:00|23.42|23.34|23.53|23.28|23.57|23.34|23.42|23.27|0
1745381170000|2025-04-23 04:06:10|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381200000|2025-04-23 04:06:40|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381210000|2025-04-23 04:06:50|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381220000|2025-04-23 04:07:00|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381230000|2025-04-23 04:07:10|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381240000|2025-04-23 04:07:20|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381250000|2025-04-23 04:07:30|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381260000|2025-04-23 04:07:40|23.42|23.34|23.42|23.34|23.53|23.34|23.42|23.27|0
1745381270000|2025-04-23 04:07:50|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381280000|2025-04-23 04:08:00|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381290000|2025-04-23 04:08:10|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381300000|2025-04-23 04:08:20|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381310000|2025-04-23 04:08:30|23.52|23.27|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381320000|2025-04-23 04:08:40|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381330000|2025-04-23 04:08:50|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745381390000|2025-04-23 04:09:50|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745381530000|2025-04-23 04:12:10|23.47|23.39|23.53|23.28|23.53|23.39|23.47|23.28|0
1745381550000|2025-04-23 04:12:30|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745381560000|2025-04-23 04:12:40|23.53|23.28|23.47|23.39|23.53|23.39|23.47|23.28|0
1745381580000|2025-04-23 04:13:00|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745381600000|2025-04-23 04:13:20|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381650000|2025-04-23 04:14:10|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381660000|2025-04-23 04:14:20|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381670000|2025-04-23 04:14:30|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381680000|2025-04-23 04:14:40|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381710000|2025-04-23 04:15:10|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381720000|2025-04-23 04:15:20|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381730000|2025-04-23 04:15:30|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381740000|2025-04-23 04:15:40|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381760000|2025-04-23 04:16:00|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745381770000|2025-04-23 04:16:10|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381790000|2025-04-23 04:16:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745381800000|2025-04-23 04:16:40|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745381830000|2025-04-23 04:17:10|23.46|23.38|23.52|23.27|23.53|23.38|23.46|23.27|0
1745381920000|2025-04-23 04:18:40|23.47|23.39|23.52|23.27|23.53|23.39|23.47|23.27|0
1745381980000|2025-04-23 04:19:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745382010000|2025-04-23 04:20:10|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745382020000|2025-04-23 04:20:20|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745382060000|2025-04-23 04:21:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745382080000|2025-04-23 04:21:20|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745382120000|2025-04-23 04:22:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745382130000|2025-04-23 04:22:10|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745382140000|2025-04-23 04:22:20|23.42|23.34|23.47|23.39|23.53|23.39|23.42|23.27|0
1745382400000|2025-04-23 04:26:40|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745382430000|2025-04-23 04:27:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745382480000|2025-04-23 04:28:00|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745382490000|2025-04-23 04:28:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745382500000|2025-04-23 04:28:20|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745382600000|2025-04-23 04:30:00|23.42|23.34|23.52|23.27|23.52|23.34|23.42|23.27|0
1745382610000|2025-04-23 04:30:10|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745382620000|2025-04-23 04:30:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745382680000|2025-04-23 04:31:20|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745382870000|2025-04-23 04:34:30|23.53|23.28|23.53|23.28|23.55|23.39|23.47|23.28|0
1745382880000|2025-04-23 04:34:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745382900000|2025-04-23 04:35:00|23.53|23.28|23.53|23.28|23.53|23.38|23.46|23.28|0
1745382930000|2025-04-23 04:35:30|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745382950000|2025-04-23 04:35:50|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745382960000|2025-04-23 04:36:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745382980000|2025-04-23 04:36:20|23.53|23.28|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383030000|2025-04-23 04:37:10|23.42|23.34|23.42|23.34|23.53|23.34|23.42|23.28|0
1745383040000|2025-04-23 04:37:20|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383060000|2025-04-23 04:37:40|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383070000|2025-04-23 04:37:50|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383100000|2025-04-23 04:38:20|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745383110000|2025-04-23 04:38:30|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745383120000|2025-04-23 04:38:40|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383130000|2025-04-23 04:38:50|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745383140000|2025-04-23 04:39:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745383150000|2025-04-23 04:39:10|23.53|23.28|23.42|23.34|23.53|23.34|23.42|23.28|1
1745383160000|2025-04-23 04:39:20|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383170000|2025-04-23 04:39:30|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383180000|2025-04-23 04:39:40|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383190000|2025-04-23 04:39:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745383240000|2025-04-23 04:40:40|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383260000|2025-04-23 04:41:00|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383300000|2025-04-23 04:41:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745383360000|2025-04-23 04:42:40|23.53|23.28|23.47|23.39|23.53|23.39|23.46|23.28|0
1745383420000|2025-04-23 04:43:40|23.53|23.28|23.42|23.34|23.53|23.34|23.42|23.28|0
1745383480000|2025-04-23 04:44:40|23.53|23.28|23.47|23.39|23.53|23.39|23.47|23.28|0
1745383500000|2025-04-23 04:45:00|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383510000|2025-04-23 04:45:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745383520000|2025-04-23 04:45:20|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383560000|2025-04-23 04:46:00|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745383570000|2025-04-23 04:46:10|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383610000|2025-04-23 04:46:50|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745383620000|2025-04-23 04:47:00|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745383680000|2025-04-23 04:48:00|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745383690000|2025-04-23 04:48:10|23.42|23.34|23.42|23.34|23.52|23.34|23.42|23.27|0
1745383710000|2025-04-23 04:48:30|23.52|23.27|23.52|23.27|23.53|23.28|23.52|23.27|0
1745383740000|2025-04-23 04:49:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745383750000|2025-04-23 04:49:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745383760000|2025-04-23 04:49:20|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745383790000|2025-04-23 04:49:50|23.47|23.39|23.53|23.28|23.53|23.39|23.47|23.28|0
1745383810000|2025-04-23 04:50:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745383850000|2025-04-23 04:50:50|23.52|23.27|23.52|23.27|23.52|23.27|23.52|23.27|0
1745383890000|2025-04-23 04:51:30|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745383910000|2025-04-23 04:51:50|23.52|23.27|23.46|23.38|23.52|23.38|23.46|23.27|0
1745383920000|2025-04-23 04:52:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745383930000|2025-04-23 04:52:10|23.53|23.28|23.52|23.27|23.53|23.28|23.52|23.27|0
1745383980000|2025-04-23 04:53:00|23.53|23.28|23.42|23.34|23.53|23.34|23.42|23.28|0
1745384000000|2025-04-23 04:53:20|23.53|23.28|23.42|23.34|23.53|23.34|23.42|23.28|0
1745384010000|2025-04-23 04:53:30|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745384020000|2025-04-23 04:53:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745384030000|2025-04-23 04:53:50|23.52|23.27|23.46|23.38|23.53|23.38|23.46|23.27|0
1745384040000|2025-04-23 04:54:00|23.47|23.39|23.53|23.28|23.53|23.39|23.47|23.28|0
1745384050000|2025-04-23 04:54:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745384220000|2025-04-23 04:57:00|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745384400000|2025-04-23 05:00:00|23.52|23.27|23.42|23.34|23.52|23.34|23.42|23.27|0
1745384440000|2025-04-23 05:00:40|23.52|23.27|23.42|23.34|23.53|23.34|23.42|23.27|0
1745384500000|2025-04-23 05:01:40|23.52|23.27|23.47|23.39|23.52|23.39|23.47|23.27|0
1745384760000|2025-04-23 05:06:00|23.53|23.28|23.47|23.39|23.53|23.39|23.43|23.28|0
1745384810000|2025-04-23 05:06:50|23.45|23.37|23.53|23.28|23.53|23.39|23.45|23.28|0
1745384820000|2025-04-23 05:07:00|23.42|23.34|23.42|23.34|23.53|23.34|23.42|23.28|0
1745384830000|2025-04-23 05:07:10|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745384840000|2025-04-23 05:07:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745384860000|2025-04-23 05:07:40|23.53|23.28|23.42|23.34|23.53|23.34|23.42|23.28|0
1745384870000|2025-04-23 05:07:50|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745384880000|2025-04-23 05:08:00|23.42|23.34|23.53|23.28|23.53|23.34|23.42|23.28|0
1745384890000|2025-04-23 05:08:10|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745384900000|2025-04-23 05:08:20|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745384910000|2025-04-23 05:08:30|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745384920000|2025-04-23 05:08:40|23.46|23.38|23.53|23.28|23.53|23.38|23.46|23.28|0
1745384930000|2025-04-23 05:08:50|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745384940000|2025-04-23 05:09:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745384980000|2025-04-23 05:09:40|23.53|23.28|23.47|23.39|23.53|23.39|23.46|23.28|0
1745385010000|2025-04-23 05:10:10|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745385020000|2025-04-23 05:10:20|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1745385050000|2025-04-23 05:10:50|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745385180000|2025-04-23 05:13:00|23.53|23.28|23.43|23.35|23.53|23.35|23.43|23.28|0
1745385230000|2025-04-23 05:13:50|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|0
1745385260000|2025-04-23 05:14:20|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745385280000|2025-04-23 05:14:40|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|5
1745385500000|2025-04-23 05:18:20|23.54|23.29|23.47|23.39|23.54|23.39|23.47|23.29|0
1745385540000|2025-04-23 05:19:00|23.54|23.29|23.54|23.29|23.54|23.29|23.54|23.29|0
1745385570000|2025-04-23 05:19:30|23.53|23.28|23.43|23.35|23.53|23.35|23.43|23.28|0
1745385580000|2025-04-23 05:19:40|23.53|23.28|23.53|23.28|23.53|23.28|23.53|23.28|0
1745385590000|2025-04-23 05:19:50|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1745385640000|2025-04-23 05:20:40|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745385650000|2025-04-23 05:20:50|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1745385660000|2025-04-23 05:21:00|23.42|23.34|23.42|23.34|23.42|23.34|23.4|23.32|0
1745385680000|2025-04-23 05:21:20|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|1
1745385750000|2025-04-23 05:22:30|23.48|23.23|23.48|23.23|23.48|23.23|23.48|23.23|0
1745385770000|2025-04-23 05:22:50|23.38|23.3|23.44|23.19|23.44|23.3|23.38|23.19|0
1745385840000|2025-04-23 05:24:00|23.33|23.25|23.33|23.25|23.43|23.25|23.33|23.18|0
1745385860000|2025-04-23 05:24:20|23.43|23.18|23.44|23.19|23.44|23.19|23.43|23.18|0
1745385870000|2025-04-23 05:24:30|23.33|23.25|23.43|23.18|23.44|23.25|23.33|23.18|0
1745385880000|2025-04-23 05:24:40|23.33|23.25|23.44|23.19|23.44|23.25|23.33|23.18|0
1745385910000|2025-04-23 05:25:10|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1745385930000|2025-04-23 05:25:30|23.44|23.19|23.44|23.19|23.44|23.19|23.44|23.19|0
1745385960000|2025-04-23 05:26:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1745385980000|2025-04-23 05:26:20|23.33|23.25|23.43|23.18|23.43|23.25|23.33|23.16|0
1745385990000|2025-04-23 05:26:30|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1745386000000|2025-04-23 05:26:40|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1745386110000|2025-04-23 05:28:30|23.33|23.25|23.43|23.18|23.43|23.25|23.33|23.16|0
1745386120000|2025-04-23 05:28:40|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1745386140000|2025-04-23 05:29:00|23.43|23.18|23.43|23.18|23.43|23.18|23.43|23.18|0
1745386170000|2025-04-23 05:29:30|23.33|23.25|23.32|23.24|23.4|23.25|23.32|23.15|0
1745386190000|2025-04-23 05:29:50|23.43|23.18|23.3|23.22|23.43|23.22|23.3|23.18|0
1745386490000|2025-04-23 05:34:50|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|1
1745386510000|2025-04-23 05:35:10|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1745386690000|2025-04-23 05:38:10|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745386740000|2025-04-23 05:39:00|23.25|23.17|23.29|23.04|23.29|23.17|23.25|23.04|5
1745386750000|2025-04-23 05:39:10|23.22|23.14|23.22|23.14|23.29|23.14|23.2|23.04|0
1745386760000|2025-04-23 05:39:20|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1745386770000|2025-04-23 05:39:30|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1745386810000|2025-04-23 05:40:10|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745386820000|2025-04-23 05:40:20|23.31|23.06|23.34|23.09|23.34|23.09|23.31|23.06|0
1745386910000|2025-04-23 05:41:50|23.31|23.06|23.31|23.06|23.33|23.08|23.31|23.06|0
1745386920000|2025-04-23 05:42:00|23.29|23.04|23.33|23.08|23.33|23.08|23.29|23.04|0
1745386940000|2025-04-23 05:42:20|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1745386950000|2025-04-23 05:42:30|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1745387040000|2025-04-23 05:44:00|23.31|23.06|23.33|23.08|23.33|23.08|23.31|23.06|0
1745387070000|2025-04-23 05:44:30|23.31|23.06|23.29|23.04|23.33|23.14|23.22|23.04|0
1745387140000|2025-04-23 05:45:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745387150000|2025-04-23 05:45:50|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1745387200000|2025-04-23 05:46:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745387250000|2025-04-23 05:47:30|23.33|23.08|23.22|23.14|23.33|23.14|23.22|23.08|0
1745387340000|2025-04-23 05:49:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745387350000|2025-04-23 05:49:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745387370000|2025-04-23 05:49:30|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|5
1745387380000|2025-04-23 05:49:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745387390000|2025-04-23 05:49:50|23.28|23.03|23.17|23.09|23.28|23.09|23.17|23.03|0
1745387410000|2025-04-23 05:50:10|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1745387500000|2025-04-23 05:51:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745387530000|2025-04-23 05:52:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745387540000|2025-04-23 05:52:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745387560000|2025-04-23 05:52:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745387570000|2025-04-23 05:52:50|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1745387580000|2025-04-23 05:53:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745387590000|2025-04-23 05:53:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745387600000|2025-04-23 05:53:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745387920000|2025-04-23 05:58:40|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|0
1745387960000|2025-04-23 05:59:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|9
1745387970000|2025-04-23 05:59:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745387980000|2025-04-23 05:59:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745388060000|2025-04-23 06:01:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|50
1745388120000|2025-04-23 06:02:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745388140000|2025-04-23 06:02:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745388210000|2025-04-23 06:03:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745388360000|2025-04-23 06:06:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745388410000|2025-04-23 06:06:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745388420000|2025-04-23 06:07:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745388430000|2025-04-23 06:07:10|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|13
1745388490000|2025-04-23 06:08:10|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1745388500000|2025-04-23 06:08:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745388520000|2025-04-23 06:08:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|11
1745388530000|2025-04-23 06:08:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745388560000|2025-04-23 06:09:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745388610000|2025-04-23 06:10:10|23.32|23.24|23.27|23.19|23.32|23.24|23.25|23.17|98
1745388620000|2025-04-23 06:10:20|23.25|23.17|23.25|23.17|23.27|23.19|23.25|23.17|10
1745388630000|2025-04-23 06:10:30|23.29|23.21|23.27|23.19|23.29|23.21|23.25|23.17|20
1745388640000|2025-04-23 06:10:40|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1745388680000|2025-04-23 06:11:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745388720000|2025-04-23 06:12:00|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1745388750000|2025-04-23 06:12:30|23.29|23.21|23.3|23.22|23.3|23.22|23.29|23.21|0
1745388840000|2025-04-23 06:14:00|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745388850000|2025-04-23 06:14:10|23.3|23.22|23.27|23.19|23.3|23.22|23.27|23.19|0
1745388880000|2025-04-23 06:14:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745388890000|2025-04-23 06:14:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|13
1745388910000|2025-04-23 06:15:10|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1745388960000|2025-04-23 06:16:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1745389010000|2025-04-23 06:16:50|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1745389020000|2025-04-23 06:17:00|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|36
1745389170000|2025-04-23 06:19:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|4
1745389180000|2025-04-23 06:19:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745389230000|2025-04-23 06:20:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745389260000|2025-04-23 06:21:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745389270000|2025-04-23 06:21:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745389280000|2025-04-23 06:21:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745389290000|2025-04-23 06:21:30|||||||||10
1745389300000|2025-04-23 06:21:40|23.22|23.14|23.16|23.08|23.22|23.14|23.16|23.08|24
1745389310000|2025-04-23 06:21:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|179
1745389320000|2025-04-23 06:22:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745389330000|2025-04-23 06:22:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|10
1745389430000|2025-04-23 06:23:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745389470000|2025-04-23 06:24:30|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745389480000|2025-04-23 06:24:40|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745389500000|2025-04-23 06:25:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745389540000|2025-04-23 06:25:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745389680000|2025-04-23 06:28:00|||||||||30
1745389700000|2025-04-23 06:28:20|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|0
1745389780000|2025-04-23 06:29:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745389870000|2025-04-23 06:31:10|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745389890000|2025-04-23 06:31:30|||||||||55
1745389920000|2025-04-23 06:32:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745390000000|2025-04-23 06:33:20|||||||||2
1745390010000|2025-04-23 06:33:30|||||||||3
1745390030000|2025-04-23 06:33:50|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1745390040000|2025-04-23 06:34:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745390060000|2025-04-23 06:34:20|23.17|23.09|23.16|23.08|23.17|23.09|23.15|23.07|0
1745390090000|2025-04-23 06:34:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745390110000|2025-04-23 06:35:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|68
1745390140000|2025-04-23 06:35:40|||||||||6
1745390150000|2025-04-23 06:35:50|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|0
1745390170000|2025-04-23 06:36:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745390190000|2025-04-23 06:36:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745390260000|2025-04-23 06:37:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745390270000|2025-04-23 06:37:50|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|3
1745390280000|2025-04-23 06:38:00|23.19|23.11|23.17|23.09|23.2|23.12|23.17|23.09|3
1745390340000|2025-04-23 06:39:00|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1745390350000|2025-04-23 06:39:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|1
1745390360000|2025-04-23 06:39:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|28
1745390380000|2025-04-23 06:39:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745390410000|2025-04-23 06:40:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745390420000|2025-04-23 06:40:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745390470000|2025-04-23 06:41:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745390490000|2025-04-23 06:41:30|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745390540000|2025-04-23 06:42:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|2
1745390760000|2025-04-23 06:46:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745390770000|2025-04-23 06:46:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745390830000|2025-04-23 06:47:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745390840000|2025-04-23 06:47:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|21
1745390850000|2025-04-23 06:47:30|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|0
1745390860000|2025-04-23 06:47:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745390890000|2025-04-23 06:48:10|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745390900000|2025-04-23 06:48:20|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745390910000|2025-04-23 06:48:30|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|2
1745390920000|2025-04-23 06:48:40|||||||||1
1745390930000|2025-04-23 06:48:50|23.13|23.05|23.13|23.05|23.14|23.06|23.13|23.05|0
1745390940000|2025-04-23 06:49:00|||||||||1
1745390950000|2025-04-23 06:49:10|||||||||1
1745390970000|2025-04-23 06:49:30|||||||||2
1745390980000|2025-04-23 06:49:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745390990000|2025-04-23 06:49:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|8
1745391000000|2025-04-23 06:50:00|||||||||1
1745391010000|2025-04-23 06:50:10|||||||||2
1745391030000|2025-04-23 06:50:30|||||||||1
1745391040000|2025-04-23 06:50:40|||||||||3
1745391050000|2025-04-23 06:50:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|1
1745391060000|2025-04-23 06:51:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1745391070000|2025-04-23 06:51:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|3
1745391080000|2025-04-23 06:51:20|||||||||2
1745391100000|2025-04-23 06:51:40|||||||||1
1745391120000|2025-04-23 06:52:00|||||||||2
1745391130000|2025-04-23 06:52:10|||||||||1
1745391140000|2025-04-23 06:52:20|||||||||1
1745391160000|2025-04-23 06:52:40|||||||||2
1745391170000|2025-04-23 06:52:50|||||||||1
1745391190000|2025-04-23 06:53:10|||||||||1
1745391200000|2025-04-23 06:53:20|||||||||2
1745391210000|2025-04-23 06:53:30|||||||||2
1745391220000|2025-04-23 06:53:40|||||||||2
1745391230000|2025-04-23 06:53:50|||||||||3
1745391250000|2025-04-23 06:54:10|||||||||3
1745391260000|2025-04-23 06:54:20|||||||||1
1745391270000|2025-04-23 06:54:30|||||||||3
1745391280000|2025-04-23 06:54:40|||||||||2
1745391290000|2025-04-23 06:54:50|||||||||2
1745391310000|2025-04-23 06:55:10|||||||||1
1745391320000|2025-04-23 06:55:20|||||||||3
1745391330000|2025-04-23 06:55:30|||||||||2
1745391350000|2025-04-23 06:55:50|||||||||2
1745391360000|2025-04-23 06:56:00|||||||||3
1745391370000|2025-04-23 06:56:10|||||||||2
1745391490000|2025-04-23 06:58:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1745391500000|2025-04-23 06:58:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|2
1745391510000|2025-04-23 06:58:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|10
1745391550000|2025-04-23 06:59:10|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|61
1745391560000|2025-04-23 06:59:20|23.18|23.1|23.19|23.11|23.2|23.12|23.18|23.1|2
1745391590000|2025-04-23 06:59:50|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|0
1745391600000|2025-04-23 07:00:00|23.21|23.13|23.18|23.1|23.21|23.13|23.16|23.08|3
1745391610000|2025-04-23 07:00:10|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1745391620000|2025-04-23 07:00:20|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|0
1745391630000|2025-04-23 07:00:30|23.17|23.09|23.16|23.08|23.19|23.11|23.16|23.08|8
1745391660000|2025-04-23 07:01:00|||||||||37
1745391690000|2025-04-23 07:01:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|10
1745391700000|2025-04-23 07:01:40|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|24
1745391720000|2025-04-23 07:02:00|23.11|23.03|23.11|23.03|23.14|23.06|23.11|23.03|0
1745391730000|2025-04-23 07:02:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745391740000|2025-04-23 07:02:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|3
1745391750000|2025-04-23 07:02:30|23.15|23.07|23.13|23.05|23.15|23.07|23.11|23.03|100
1745391770000|2025-04-23 07:02:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745391780000|2025-04-23 07:03:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1745391820000|2025-04-23 07:03:40|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|40
1745391830000|2025-04-23 07:03:50|23.16|23.08|23.16|23.08|23.16|23.08|23.14|23.06|14
1745391840000|2025-04-23 07:04:00|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|11
1745391850000|2025-04-23 07:04:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|11
1745391860000|2025-04-23 07:04:20|23.16|23.08|23.16|23.08|23.16|23.08|23.14|23.06|6
1745391870000|2025-04-23 07:04:30|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|5
1745391880000|2025-04-23 07:04:40|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|61
1745391890000|2025-04-23 07:04:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745391900000|2025-04-23 07:05:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|23
1745391920000|2025-04-23 07:05:20|23.2|23.12|23.21|23.13|23.21|23.13|23.18|23.1|0
1745391930000|2025-04-23 07:05:30|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1745391940000|2025-04-23 07:05:40|23.2|23.12|23.18|23.1|23.2|23.12|23.16|23.08|11
1745391950000|2025-04-23 07:05:50|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1745391960000|2025-04-23 07:06:00|23.16|23.08|23.18|23.1|23.19|23.11|23.16|23.08|0
1745391970000|2025-04-23 07:06:10|23.19|23.11|23.18|23.1|23.19|23.11|23.18|23.1|0
1745391980000|2025-04-23 07:06:20|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1745392000000|2025-04-23 07:06:40|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|0
1745392010000|2025-04-23 07:06:50|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|1
1745392020000|2025-04-23 07:07:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745392030000|2025-04-23 07:07:10|23.19|23.11|23.21|23.13|23.21|23.13|23.16|23.08|6
1745392040000|2025-04-23 07:07:20|||||||||2
1745392080000|2025-04-23 07:08:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|46
1745392090000|2025-04-23 07:08:10|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|3
1745392100000|2025-04-23 07:08:20|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1745392120000|2025-04-23 07:08:40|||||||||2
1745392130000|2025-04-23 07:08:50|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|10
1745392140000|2025-04-23 07:09:00|23.23|23.15|23.23|23.15|23.25|23.17|23.23|23.15|2
1745392150000|2025-04-23 07:09:10|23.25|23.17|23.26|23.18|23.26|23.18|23.23|23.15|0
1745392160000|2025-04-23 07:09:20|23.25|23.17|23.23|23.15|23.26|23.18|23.23|23.15|0
1745392170000|2025-04-23 07:09:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745392190000|2025-04-23 07:09:50|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|0
1745392200000|2025-04-23 07:10:00|23.21|23.13|23.24|23.16|23.25|23.17|23.21|23.13|0
1745392210000|2025-04-23 07:10:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745392220000|2025-04-23 07:10:20|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1745392230000|2025-04-23 07:10:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745392240000|2025-04-23 07:10:40|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|0
1745392260000|2025-04-23 07:11:00|23.23|23.15|23.26|23.18|23.26|23.18|23.21|23.13|2
1745392270000|2025-04-23 07:11:10|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1745392280000|2025-04-23 07:11:20|23.28|23.2|23.28|23.2|23.28|23.2|23.26|23.18|35
1745392290000|2025-04-23 07:11:30|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|0
1745392300000|2025-04-23 07:11:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745392320000|2025-04-23 07:12:00|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|2
1745392330000|2025-04-23 07:12:10|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|0
1745392350000|2025-04-23 07:12:30|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|40
1745392360000|2025-04-23 07:12:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745392370000|2025-04-23 07:12:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745392380000|2025-04-23 07:13:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1745392390000|2025-04-23 07:13:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745392410000|2025-04-23 07:13:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|1
1745392420000|2025-04-23 07:13:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745392430000|2025-04-23 07:13:50|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|1
1745392460000|2025-04-23 07:14:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745392470000|2025-04-23 07:14:30|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|50
1745392490000|2025-04-23 07:14:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1745392500000|2025-04-23 07:15:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1745392550000|2025-04-23 07:15:50|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|6
1745392560000|2025-04-23 07:16:00|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|1
1745392570000|2025-04-23 07:16:10|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|36
1745392580000|2025-04-23 07:16:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745392590000|2025-04-23 07:16:30|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|16
1745392600000|2025-04-23 07:16:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|10
1745392640000|2025-04-23 07:17:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745392660000|2025-04-23 07:17:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745392680000|2025-04-23 07:18:00|23.29|23.21|23.23|23.15|23.29|23.21|23.23|23.15|67
1745392690000|2025-04-23 07:18:10|23.22|23.14|23.24|23.16|23.24|23.16|23.2|23.12|17
1745392700000|2025-04-23 07:18:20|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|143
1745392730000|2025-04-23 07:18:50|||||||||1
1745392740000|2025-04-23 07:19:00|||||||||10
1745392750000|2025-04-23 07:19:10|||||||||2
1745392760000|2025-04-23 07:19:20|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|1
1745392770000|2025-04-23 07:19:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|10
1745392780000|2025-04-23 07:19:40|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|10
1745392790000|2025-04-23 07:19:50|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|11
1745392800000|2025-04-23 07:20:00|23.2|23.12|23.18|23.1|23.2|23.12|23.16|23.08|10
1745392830000|2025-04-23 07:20:30|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745392840000|2025-04-23 07:20:40|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745392850000|2025-04-23 07:20:50|23.16|23.08|23.2|23.12|23.2|23.12|23.15|23.07|2
1745392890000|2025-04-23 07:21:30|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|10
1745392940000|2025-04-23 07:22:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|19
1745392950000|2025-04-23 07:22:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745392960000|2025-04-23 07:22:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|9
1745392970000|2025-04-23 07:22:50|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|41
1745392980000|2025-04-23 07:23:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|19
1745392990000|2025-04-23 07:23:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745393030000|2025-04-23 07:23:50|23.27|23.19|23.25|23.17|23.27|23.19|23.25|23.17|1
1745393090000|2025-04-23 07:24:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|62
1745393100000|2025-04-23 07:25:00|23.25|23.17|23.25|23.17|23.25|23.17|23.22|23.14|0
1745393120000|2025-04-23 07:25:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|20
1745393130000|2025-04-23 07:25:30|23.2|23.12|23.22|23.14|23.23|23.15|23.2|23.12|2
1745393140000|2025-04-23 07:25:40|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1745393150000|2025-04-23 07:25:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745393160000|2025-04-23 07:26:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745393190000|2025-04-23 07:26:30|23.24|23.16|23.24|23.16|23.25|23.17|23.24|23.16|3
1745393230000|2025-04-23 07:27:10|23.2|23.12|23.22|23.14|23.24|23.16|23.2|23.12|152
1745393250000|2025-04-23 07:27:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745393270000|2025-04-23 07:27:50|||||||||20
1745393280000|2025-04-23 07:28:00|23.22|23.14|23.24|23.16|23.24|23.16|23.2|23.12|2
1745393320000|2025-04-23 07:28:40|23.26|23.18|23.24|23.16|23.27|23.19|23.24|23.16|0
1745393340000|2025-04-23 07:29:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745393360000|2025-04-23 07:29:20|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|0
1745393370000|2025-04-23 07:29:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|3
1745393390000|2025-04-23 07:29:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745393400000|2025-04-23 07:30:00|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|81
1745393410000|2025-04-23 07:30:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|5
1745393420000|2025-04-23 07:30:20|23.19|23.11|23.22|23.14|23.24|23.16|23.19|23.11|0
1745393430000|2025-04-23 07:30:30|23.2|23.12|23.2|23.12|23.22|23.14|23.2|23.12|0
1745393450000|2025-04-23 07:30:50|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1745393460000|2025-04-23 07:31:00|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1745393480000|2025-04-23 07:31:20|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|26
1745393490000|2025-04-23 07:31:30|23.15|23.07|23.19|23.11|23.19|23.11|23.15|23.07|98
1745393500000|2025-04-23 07:31:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|23
1745393510000|2025-04-23 07:31:50|||||||||25
1745393520000|2025-04-23 07:32:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|15
1745393580000|2025-04-23 07:33:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|36
1745393600000|2025-04-23 07:33:20|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|54
1745393620000|2025-04-23 07:33:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|23
1745393630000|2025-04-23 07:33:50|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|3
1745393640000|2025-04-23 07:34:00|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|20
1745393650000|2025-04-23 07:34:10|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|27
1745393670000|2025-04-23 07:34:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|11
1745393700000|2025-04-23 07:35:00|23.17|23.09|23.17|23.09|23.17|23.09|23.15|23.07|24
1745393710000|2025-04-23 07:35:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745393730000|2025-04-23 07:35:30|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|28
1745393740000|2025-04-23 07:35:40|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1745393750000|2025-04-23 07:35:50|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1745393760000|2025-04-23 07:36:00|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1745393770000|2025-04-23 07:36:10|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|51
1745393780000|2025-04-23 07:36:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745393820000|2025-04-23 07:37:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745393850000|2025-04-23 07:37:30|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|50
1745393870000|2025-04-23 07:37:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|6
1745393880000|2025-04-23 07:38:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745393940000|2025-04-23 07:39:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|7
1745393950000|2025-04-23 07:39:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745393960000|2025-04-23 07:39:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745393970000|2025-04-23 07:39:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745394010000|2025-04-23 07:40:10|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|2
1745394030000|2025-04-23 07:40:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745394080000|2025-04-23 07:41:20|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|50
1745394110000|2025-04-23 07:41:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|2
1745394140000|2025-04-23 07:42:20|23.22|23.14|23.24|23.16|23.24|23.16|23.2|23.12|36
1745394170000|2025-04-23 07:42:50|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|1
1745394190000|2025-04-23 07:43:10|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|65
1745394220000|2025-04-23 07:43:40|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|25
1745394230000|2025-04-23 07:43:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745394240000|2025-04-23 07:44:00|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|0
1745394290000|2025-04-23 07:44:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|16
1745394300000|2025-04-23 07:45:00|23.24|23.16|23.26|23.18|23.29|23.21|23.24|23.16|55
1745394310000|2025-04-23 07:45:10|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745394320000|2025-04-23 07:45:20|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1745394330000|2025-04-23 07:45:30|23.27|23.19|23.26|23.18|23.27|23.19|23.24|23.16|1
1745394340000|2025-04-23 07:45:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1745394350000|2025-04-23 07:45:50|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745394360000|2025-04-23 07:46:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745394370000|2025-04-23 07:46:10|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|0
1745394380000|2025-04-23 07:46:20|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|0
1745394390000|2025-04-23 07:46:30|||||||||3
1745394430000|2025-04-23 07:47:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745394440000|2025-04-23 07:47:20|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|50
1745394460000|2025-04-23 07:47:40|23.25|23.17|23.28|23.2|23.28|23.2|23.25|23.17|0
1745394470000|2025-04-23 07:47:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745394490000|2025-04-23 07:48:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745394500000|2025-04-23 07:48:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745394580000|2025-04-23 07:49:40|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|2
1745394590000|2025-04-23 07:49:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|10
1745394600000|2025-04-23 07:50:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|2
1745394610000|2025-04-23 07:50:10|23.18|23.1|23.14|23.06|23.18|23.1|23.14|23.06|4
1745394700000|2025-04-23 07:51:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|41
1745394760000|2025-04-23 07:52:40|||||||||1
1745394800000|2025-04-23 07:53:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|100
1745394810000|2025-04-23 07:53:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745394820000|2025-04-23 07:53:40|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|0
1745394900000|2025-04-23 07:55:00|||||||||2
1745394950000|2025-04-23 07:55:50|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|2
1745394960000|2025-04-23 07:56:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|5
1745394970000|2025-04-23 07:56:10|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|41
1745395080000|2025-04-23 07:58:00|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|32
1745395100000|2025-04-23 07:58:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|6
1745395120000|2025-04-23 07:58:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745395150000|2025-04-23 07:59:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|18
1745395170000|2025-04-23 07:59:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745395210000|2025-04-23 08:00:10|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|14
1745395220000|2025-04-23 08:00:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|25
1745395230000|2025-04-23 08:00:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745395280000|2025-04-23 08:01:20|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|27
1745395320000|2025-04-23 08:02:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745395370000|2025-04-23 08:02:50|||||||||20
1745395420000|2025-04-23 08:03:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|30
1745395430000|2025-04-23 08:03:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745395440000|2025-04-23 08:04:00|||||||||3
1745395480000|2025-04-23 08:04:40|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745395490000|2025-04-23 08:04:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|28
1745395500000|2025-04-23 08:05:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|6
1745395520000|2025-04-23 08:05:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1745395530000|2025-04-23 08:05:30|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|17
1745395550000|2025-04-23 08:05:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|31
1745395570000|2025-04-23 08:06:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745395580000|2025-04-23 08:06:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|9
1745395620000|2025-04-23 08:07:00|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|73
1745395650000|2025-04-23 08:07:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|20
1745395670000|2025-04-23 08:07:50|||||||||2
1745395680000|2025-04-23 08:08:00|||||||||6
1745395700000|2025-04-23 08:08:20|||||||||3
1745395710000|2025-04-23 08:08:30|||||||||2
1745395730000|2025-04-23 08:08:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|1
1745395750000|2025-04-23 08:09:10|||||||||15
1745395760000|2025-04-23 08:09:20|||||||||4
1745395800000|2025-04-23 08:10:00|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|44
1745395910000|2025-04-23 08:11:50|23|22.92|23.02|22.94|23.02|22.94|23|22.92|4
1745395960000|2025-04-23 08:12:40|23|22.92|23.02|22.94|23.02|22.94|23|22.92|25
1745395970000|2025-04-23 08:12:50|23|22.92|23.02|22.94|23.02|22.94|23|22.92|20
1745395980000|2025-04-23 08:13:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|20
1745395990000|2025-04-23 08:13:10|23|22.92|23|22.92|23.02|22.94|23|22.92|8
1745396010000|2025-04-23 08:13:30|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|29
1745396030000|2025-04-23 08:13:50|23.02|22.94|23|22.92|23.02|22.94|23|22.92|44
1745396040000|2025-04-23 08:14:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|55
1745396070000|2025-04-23 08:14:30|||||||||1
1745396100000|2025-04-23 08:15:00|||||||||18
1745396120000|2025-04-23 08:15:20|||||||||1
1745396180000|2025-04-23 08:16:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745396230000|2025-04-23 08:17:10|23.02|22.94|23.02|22.94|23.02|22.94|23|22.92|28
1745396250000|2025-04-23 08:17:30|||||||||40
1745396320000|2025-04-23 08:18:40|||||||||7
1745396360000|2025-04-23 08:19:20|||||||||1
1745396380000|2025-04-23 08:19:40|23|22.92|23.02|22.94|23.02|22.94|23|22.92|2
1745396400000|2025-04-23 08:20:00|||||||||2
1745396410000|2025-04-23 08:20:10|23|22.92|23.02|22.94|23.02|22.94|23|22.92|19
1745396460000|2025-04-23 08:21:00|23|22.92|23|22.92|23|22.92|23|22.92|0
1745396470000|2025-04-23 08:21:10|||||||||2
1745396510000|2025-04-23 08:21:50|||||||||5
1745396570000|2025-04-23 08:22:50|||||||||1
1745396620000|2025-04-23 08:23:40|||||||||19
1745396640000|2025-04-23 08:24:00|||||||||41
1745396650000|2025-04-23 08:24:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745396660000|2025-04-23 08:24:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745396680000|2025-04-23 08:24:40|||||||||9
1745396690000|2025-04-23 08:24:50|||||||||17
1745396700000|2025-04-23 08:25:00|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|14
1745396710000|2025-04-23 08:25:10|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1745396720000|2025-04-23 08:25:20|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1745396740000|2025-04-23 08:25:40|||||||||2
1745396770000|2025-04-23 08:26:10|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1745396840000|2025-04-23 08:27:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745396850000|2025-04-23 08:27:30|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|115
1745396860000|2025-04-23 08:27:40|||||||||6
1745396870000|2025-04-23 08:27:50|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|30
1745396890000|2025-04-23 08:28:10|||||||||3
1745396900000|2025-04-23 08:28:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|2
1745396910000|2025-04-23 08:28:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|46
1745396930000|2025-04-23 08:28:50|23.14|23.06|23.14|23.06|23.15|23.07|23.12|23.04|0
1745396940000|2025-04-23 08:29:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|4
1745396960000|2025-04-23 08:29:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745396970000|2025-04-23 08:29:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|12
1745396990000|2025-04-23 08:29:50|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745397000000|2025-04-23 08:30:00|||||||||3
1745397140000|2025-04-23 08:32:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745397150000|2025-04-23 08:32:30|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1745397180000|2025-04-23 08:33:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|3
1745397240000|2025-04-23 08:34:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|5
1745397260000|2025-04-23 08:34:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|18
1745397300000|2025-04-23 08:35:00|||||||||2
1745397370000|2025-04-23 08:36:10|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|2
1745397480000|2025-04-23 08:38:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745397540000|2025-04-23 08:39:00|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1745397550000|2025-04-23 08:39:10|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1745397560000|2025-04-23 08:39:20|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1745397570000|2025-04-23 08:39:30|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1745397580000|2025-04-23 08:39:40|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1745397590000|2025-04-23 08:39:50|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1745397600000|2025-04-23 08:40:00|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|13
1745397630000|2025-04-23 08:40:30|||||||||2
1745397690000|2025-04-23 08:41:30|||||||||2
1745397720000|2025-04-23 08:42:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745397790000|2025-04-23 08:43:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|5
1745397800000|2025-04-23 08:43:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745397820000|2025-04-23 08:43:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745397830000|2025-04-23 08:43:50|||||||||1
1745397840000|2025-04-23 08:44:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745397850000|2025-04-23 08:44:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|6
1745397860000|2025-04-23 08:44:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745397900000|2025-04-23 08:45:00|||||||||2
1745397980000|2025-04-23 08:46:20|||||||||2
1745397990000|2025-04-23 08:46:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745398080000|2025-04-23 08:48:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|39
1745398170000|2025-04-23 08:49:30|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1745398190000|2025-04-23 08:49:50|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|25
1745398230000|2025-04-23 08:50:30|23.02|22.94|23.02|22.94|23.03|22.95|23.02|22.94|0
1745398240000|2025-04-23 08:50:40|23.01|22.93|23.03|22.95|23.03|22.95|23|22.92|5
1745398260000|2025-04-23 08:51:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745398280000|2025-04-23 08:51:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745398340000|2025-04-23 08:52:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1745398350000|2025-04-23 08:52:30|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|2
1745398600000|2025-04-23 08:56:40|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|2
1745398610000|2025-04-23 08:56:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745398640000|2025-04-23 08:57:20|23.08|23|23.08|23|23.08|23|23.08|23|6
1745398800000|2025-04-23 09:00:00|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|2
1745398820000|2025-04-23 09:00:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|24
1745398840000|2025-04-23 09:00:40|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|2
1745398890000|2025-04-23 09:01:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745398960000|2025-04-23 09:02:40|||||||||19
1745399040000|2025-04-23 09:04:00|23.06|22.98|23.07|22.99|23.07|22.99|23.05|22.97|16
1745399050000|2025-04-23 09:04:10|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1745399060000|2025-04-23 09:04:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|46
1745399070000|2025-04-23 09:04:30|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1745399100000|2025-04-23 09:05:00|||||||||2
1745399140000|2025-04-23 09:05:40|||||||||15
1745399150000|2025-04-23 09:05:50|||||||||20
1745399220000|2025-04-23 09:07:00|||||||||5
1745399280000|2025-04-23 09:08:00|||||||||2
1745399320000|2025-04-23 09:08:40|||||||||20
1745399330000|2025-04-23 09:08:50|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|15
1745399350000|2025-04-23 09:09:10|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1745399400000|2025-04-23 09:10:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|20
1745399450000|2025-04-23 09:10:50|||||||||2
1745399530000|2025-04-23 09:12:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|35
1745399550000|2025-04-23 09:12:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745399610000|2025-04-23 09:13:30|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|20
1745399630000|2025-04-23 09:13:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|1
1745399660000|2025-04-23 09:14:20|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|1
1745399700000|2025-04-23 09:15:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745399750000|2025-04-23 09:15:50|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|187
1745399760000|2025-04-23 09:16:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745399780000|2025-04-23 09:16:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745399790000|2025-04-23 09:16:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|2
1745399800000|2025-04-23 09:16:40|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1745399810000|2025-04-23 09:16:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1745399830000|2025-04-23 09:17:10|23.02|22.94|23.01|22.93|23.03|22.95|23.01|22.93|0
1745399860000|2025-04-23 09:17:40|23|22.92|23|22.92|23.01|22.93|23|22.92|19
1745399870000|2025-04-23 09:17:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745399890000|2025-04-23 09:18:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|1
1745399900000|2025-04-23 09:18:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|7
1745399920000|2025-04-23 09:18:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745399930000|2025-04-23 09:18:50|||||||||15
1745400000000|2025-04-23 09:20:00|||||||||2
1745400090000|2025-04-23 09:21:30|||||||||20
1745400100000|2025-04-23 09:21:40|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|114
1745400150000|2025-04-23 09:22:30|23.08|23|23.08|23|23.08|23|23.08|23|25
1745400160000|2025-04-23 09:22:40|23.06|22.98|23.08|23|23.08|23|23.06|22.98|1
1745400190000|2025-04-23 09:23:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745400240000|2025-04-23 09:24:00|||||||||11
1745400270000|2025-04-23 09:24:30|||||||||19
1745400300000|2025-04-23 09:25:00|23.08|23|23.08|23|23.08|23|23.06|22.98|2
1745400360000|2025-04-23 09:26:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745400370000|2025-04-23 09:26:10|23.08|23|23.08|23|23.08|23|23.08|23|16
1745400380000|2025-04-23 09:26:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745400480000|2025-04-23 09:28:00|23.08|23|23.08|23|23.08|23|23.08|23|3
1745400490000|2025-04-23 09:28:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745400540000|2025-04-23 09:29:00|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|26
1745400560000|2025-04-23 09:29:20|23.08|23|23.08|23|23.08|23|23.08|23|36
1745400600000|2025-04-23 09:30:00|23.06|22.98|23.08|23|23.08|23|23.06|22.98|2
1745400610000|2025-04-23 09:30:10|||||||||1
1745400640000|2025-04-23 09:30:40|23.06|22.98|23.08|23|23.08|23|23.06|22.98|1
1745400660000|2025-04-23 09:31:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745400680000|2025-04-23 09:31:20|||||||||1
1745400760000|2025-04-23 09:32:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|22
1745400810000|2025-04-23 09:33:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745400830000|2025-04-23 09:33:50|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1745400840000|2025-04-23 09:34:00|23.12|23.04|23.12|23.04|23.13|23.05|23.12|23.04|0
1745400870000|2025-04-23 09:34:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745400890000|2025-04-23 09:34:50|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1745400900000|2025-04-23 09:35:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1745400910000|2025-04-23 09:35:10|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1745400920000|2025-04-23 09:35:20|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1745401030000|2025-04-23 09:37:10|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|11
1745401200000|2025-04-23 09:40:00|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|6
1745401430000|2025-04-23 09:43:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1745401490000|2025-04-23 09:44:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|21
1745401500000|2025-04-23 09:45:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|7
1745401540000|2025-04-23 09:45:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|5
1745401550000|2025-04-23 09:45:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745401590000|2025-04-23 09:46:30|||||||||1
1745401920000|2025-04-23 09:52:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|14
1745401950000|2025-04-23 09:52:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745401970000|2025-04-23 09:52:50|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|1
1745401990000|2025-04-23 09:53:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|1
1745402020000|2025-04-23 09:53:40|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|3
1745402100000|2025-04-23 09:55:00|||||||||2
1745402110000|2025-04-23 09:55:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745402120000|2025-04-23 09:55:20|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|2
1745402130000|2025-04-23 09:55:30|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|1
1745402140000|2025-04-23 09:55:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745402170000|2025-04-23 09:56:10|23.14|23.06|23.13|23.05|23.14|23.06|23.13|23.05|0
1745402200000|2025-04-23 09:56:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745402210000|2025-04-23 09:56:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745402220000|2025-04-23 09:57:00|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|1
1745402240000|2025-04-23 09:57:20|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1745402250000|2025-04-23 09:57:30|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1745402320000|2025-04-23 09:58:40|23.14|23.06|23.14|23.06|23.15|23.07|23.14|23.06|0
1745402330000|2025-04-23 09:58:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745402450000|2025-04-23 10:00:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|10
1745402460000|2025-04-23 10:01:00|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|11
1745402480000|2025-04-23 10:01:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745402490000|2025-04-23 10:01:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745402500000|2025-04-23 10:01:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745402620000|2025-04-23 10:03:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|6
1745402640000|2025-04-23 10:04:00|||||||||9
1745402680000|2025-04-23 10:04:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|19
1745402710000|2025-04-23 10:05:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|1
1745402720000|2025-04-23 10:05:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745402730000|2025-04-23 10:05:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745402790000|2025-04-23 10:06:30|||||||||1
1745402840000|2025-04-23 10:07:20|||||||||2
1745402860000|2025-04-23 10:07:40|23.08|23|23.06|22.98|23.08|23|23.06|22.98|7
1745402870000|2025-04-23 10:07:50|23.08|23|23.08|23|23.08|23|23.08|23|23
1745402930000|2025-04-23 10:08:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745403000000|2025-04-23 10:10:00|||||||||2
1745403030000|2025-04-23 10:10:30|||||||||1
1745403090000|2025-04-23 10:11:30|||||||||21
1745403140000|2025-04-23 10:12:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745403150000|2025-04-23 10:12:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745403240000|2025-04-23 10:14:00|||||||||1
1745403300000|2025-04-23 10:15:00|||||||||23
1745403360000|2025-04-23 10:16:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|7
1745403370000|2025-04-23 10:16:10|23.08|23|23.08|23|23.08|23|23.08|23|9
1745403400000|2025-04-23 10:16:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745403430000|2025-04-23 10:17:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|2
1745403460000|2025-04-23 10:17:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|1
1745403470000|2025-04-23 10:17:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|6
1745403480000|2025-04-23 10:18:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|4
1745403490000|2025-04-23 10:18:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745403510000|2025-04-23 10:18:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|16
1745403520000|2025-04-23 10:18:40|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|5
1745403530000|2025-04-23 10:18:50|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|2
1745403540000|2025-04-23 10:19:00|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|2
1745403550000|2025-04-23 10:19:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|43
1745403580000|2025-04-23 10:19:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745403600000|2025-04-23 10:20:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745403620000|2025-04-23 10:20:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|43
1745403630000|2025-04-23 10:20:30|||||||||1
1745403680000|2025-04-23 10:21:20|||||||||1
1745403720000|2025-04-23 10:22:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|20
1745403730000|2025-04-23 10:22:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745403740000|2025-04-23 10:22:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745403750000|2025-04-23 10:22:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745403830000|2025-04-23 10:23:50|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|29
1745403880000|2025-04-23 10:24:40|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|30
1745403900000|2025-04-23 10:25:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|2
1745403990000|2025-04-23 10:26:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|20
1745404050000|2025-04-23 10:27:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|20
1745404070000|2025-04-23 10:27:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|24
1745404090000|2025-04-23 10:28:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745404140000|2025-04-23 10:29:00|||||||||11
1745404210000|2025-04-23 10:30:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|34
1745404240000|2025-04-23 10:30:40|||||||||12
1745404280000|2025-04-23 10:31:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745404290000|2025-04-23 10:31:30|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1745404300000|2025-04-23 10:31:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|1
1745404310000|2025-04-23 10:31:50|||||||||1
1745404320000|2025-04-23 10:32:00|||||||||2
1745404500000|2025-04-23 10:35:00|||||||||2
1745404520000|2025-04-23 10:35:20|||||||||2
1745404570000|2025-04-23 10:36:10|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|32
1745404580000|2025-04-23 10:36:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745404600000|2025-04-23 10:36:40|||||||||1
1745404610000|2025-04-23 10:36:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|20
1745404630000|2025-04-23 10:37:10|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|1
1745404650000|2025-04-23 10:37:30|||||||||1
1745404790000|2025-04-23 10:39:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|10
1745404800000|2025-04-23 10:40:00|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1745404810000|2025-04-23 10:40:10|23.01|22.93|23.05|22.97|23.05|22.97|23.01|22.93|3
1745404860000|2025-04-23 10:41:00|||||||||11
1745404890000|2025-04-23 10:41:30|||||||||5
1745404920000|2025-04-23 10:42:00|||||||||2
1745404930000|2025-04-23 10:42:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|48
1745404980000|2025-04-23 10:43:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745404990000|2025-04-23 10:43:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745405080000|2025-04-23 10:44:40|23|22.92|23|22.92|23|22.92|23|22.92|8
1745405090000|2025-04-23 10:44:50|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1745405100000|2025-04-23 10:45:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|2
1745405110000|2025-04-23 10:45:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|1
1745405190000|2025-04-23 10:46:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1745405200000|2025-04-23 10:46:40|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|35
1745405230000|2025-04-23 10:47:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|14
1745405260000|2025-04-23 10:47:40|23|22.92|22.98|22.9|23|22.92|22.98|22.9|15
1745405310000|2025-04-23 10:48:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745405350000|2025-04-23 10:49:10|23|22.92|23|22.92|23|22.92|23|22.92|1
1745405360000|2025-04-23 10:49:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745405450000|2025-04-23 10:50:50|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|2
1745405460000|2025-04-23 10:51:00|23|22.92|23|22.92|23|22.92|23|22.92|0
1745405470000|2025-04-23 10:51:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745405650000|2025-04-23 10:54:10|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|1
1745405660000|2025-04-23 10:54:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1745405700000|2025-04-23 10:55:00|||||||||3
1745405740000|2025-04-23 10:55:40|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|4
1745405750000|2025-04-23 10:55:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745405850000|2025-04-23 10:57:30|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1745405860000|2025-04-23 10:57:40|||||||||2
1745405950000|2025-04-23 10:59:10|||||||||1
1745405970000|2025-04-23 10:59:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745405980000|2025-04-23 10:59:40|23|22.92|23|22.92|23.01|22.93|23|22.92|1
1745405990000|2025-04-23 10:59:50|||||||||1
1745406000000|2025-04-23 11:00:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|36
1745406010000|2025-04-23 11:00:10|23|22.92|23|22.92|23|22.92|23|22.92|0
1745406060000|2025-04-23 11:01:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745406070000|2025-04-23 11:01:10|23|22.92|23|22.92|23|22.92|23|22.92|0
1745406080000|2025-04-23 11:01:20|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1745406090000|2025-04-23 11:01:30|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|1
1745406110000|2025-04-23 11:01:50|||||||||2
1745406120000|2025-04-23 11:02:00|23|22.92|23|22.92|23|22.92|23|22.92|1
1745406130000|2025-04-23 11:02:10|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1745406180000|2025-04-23 11:03:00|||||||||1
1745406210000|2025-04-23 11:03:30|||||||||1
1745406240000|2025-04-23 11:04:00|||||||||4
1745406250000|2025-04-23 11:04:10|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|2
1745406260000|2025-04-23 11:04:20|23|22.92|22.98|22.9|23|22.92|22.98|22.9|16
1745406350000|2025-04-23 11:05:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745406360000|2025-04-23 11:06:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745406390000|2025-04-23 11:06:30|23|22.92|23|22.92|23|22.92|23|22.92|1
1745406430000|2025-04-23 11:07:10|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1745406450000|2025-04-23 11:07:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1745406460000|2025-04-23 11:07:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745406470000|2025-04-23 11:07:50|23|22.92|23|22.92|23|22.92|23|22.92|12
1745406540000|2025-04-23 11:09:00|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1745406550000|2025-04-23 11:09:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745406600000|2025-04-23 11:10:00|23|22.92|23|22.92|23|22.92|23|22.92|1
1745406650000|2025-04-23 11:10:50|||||||||1
1745406660000|2025-04-23 11:11:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|44
1745406670000|2025-04-23 11:11:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745406710000|2025-04-23 11:11:50|23.03|22.95|23.03|22.95|23.03|22.95|23.01|22.93|1
1745406760000|2025-04-23 11:12:40|||||||||2
1745406770000|2025-04-23 11:12:50|||||||||2
1745406840000|2025-04-23 11:14:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1745406850000|2025-04-23 11:14:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1745406870000|2025-04-23 11:14:30|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1745406940000|2025-04-23 11:15:40|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|39
1745406970000|2025-04-23 11:16:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745407010000|2025-04-23 11:16:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745407080000|2025-04-23 11:18:00|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|1
1745407100000|2025-04-23 11:18:20|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1745407110000|2025-04-23 11:18:30|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1745407120000|2025-04-23 11:18:40|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745407160000|2025-04-23 11:19:20|||||||||1
1745407200000|2025-04-23 11:20:00|||||||||2
1745407260000|2025-04-23 11:21:00|||||||||1
1745407310000|2025-04-23 11:21:50|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|45
1745407330000|2025-04-23 11:22:10|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745407350000|2025-04-23 11:22:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745407360000|2025-04-23 11:22:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|50
1745407420000|2025-04-23 11:23:40|||||||||16
1745407440000|2025-04-23 11:24:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|21
1745407480000|2025-04-23 11:24:40|23.03|22.95|23.03|22.95|23.04|22.96|23.03|22.95|7
1745407500000|2025-04-23 11:25:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|2
1745407580000|2025-04-23 11:26:20|||||||||3
1745407610000|2025-04-23 11:26:50|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|5
1745407670000|2025-04-23 11:27:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745407690000|2025-04-23 11:28:10|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|63
1745407700000|2025-04-23 11:28:20|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1745407740000|2025-04-23 11:29:00|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1745407760000|2025-04-23 11:29:20|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1745407810000|2025-04-23 11:30:10|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|2
1745407820000|2025-04-23 11:30:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745407830000|2025-04-23 11:30:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745407870000|2025-04-23 11:31:10|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|1
1745407910000|2025-04-23 11:31:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745407920000|2025-04-23 11:32:00|||||||||16
1745407970000|2025-04-23 11:32:50|||||||||1
1745407990000|2025-04-23 11:33:10|||||||||2
1745408010000|2025-04-23 11:33:30|23.1|23.02|23.08|23|23.1|23.02|23.08|23|88
1745408040000|2025-04-23 11:34:00|23.06|22.98|23.08|23|23.08|23|23.06|22.98|14
1745408130000|2025-04-23 11:35:30|23.06|22.98|23.08|23|23.08|23|23.06|22.98|2
1745408160000|2025-04-23 11:36:00|23.06|22.98|23.08|23|23.08|23|23.06|22.98|11
1745408210000|2025-04-23 11:36:50|||||||||3
1745408220000|2025-04-23 11:37:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745408280000|2025-04-23 11:38:00|||||||||1
1745408310000|2025-04-23 11:38:30|||||||||2
1745408350000|2025-04-23 11:39:10|||||||||3
1745408370000|2025-04-23 11:39:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|6
1745408380000|2025-04-23 11:39:40|||||||||3
1745408390000|2025-04-23 11:39:50|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|7
1745408400000|2025-04-23 11:40:00|||||||||3
1745408410000|2025-04-23 11:40:10|||||||||3
1745408420000|2025-04-23 11:40:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|3
1745408430000|2025-04-23 11:40:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|3
1745408440000|2025-04-23 11:40:40|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|3
1745408450000|2025-04-23 11:40:50|||||||||1
1745408460000|2025-04-23 11:41:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|2
1745408470000|2025-04-23 11:41:10|||||||||1
1745408480000|2025-04-23 11:41:20|||||||||2
1745408490000|2025-04-23 11:41:30|||||||||4
1745408500000|2025-04-23 11:41:40|||||||||1
1745408510000|2025-04-23 11:41:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|5
1745408520000|2025-04-23 11:42:00|23|22.92|23|22.92|23.01|22.93|23|22.92|2
1745408530000|2025-04-23 11:42:10|23.01|22.93|22.98|22.9|23.01|22.93|22.98|22.9|2
1745408540000|2025-04-23 11:42:20|23.01|22.93|23|22.92|23.01|22.93|23|22.92|52
1745408550000|2025-04-23 11:42:30|23.01|22.93|23|22.92|23.03|22.95|23|22.92|0
1745408560000|2025-04-23 11:42:40|23.01|22.93|23.01|22.93|23.01|22.93|23|22.92|0
1745408570000|2025-04-23 11:42:50|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745408590000|2025-04-23 11:43:10|23.03|22.95|23.01|22.93|23.03|22.95|22.99|22.91|265
1745408650000|2025-04-23 11:44:10|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|118
1745408660000|2025-04-23 11:44:20|||||||||3
1745408670000|2025-04-23 11:44:30|||||||||77
1745408680000|2025-04-23 11:44:40|||||||||6
1745408690000|2025-04-23 11:44:50|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|5
1745408770000|2025-04-23 11:46:10|||||||||2
1745408920000|2025-04-23 11:48:40|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|2
1745409050000|2025-04-23 11:50:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745409070000|2025-04-23 11:51:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745409110000|2025-04-23 11:51:50|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|13
1745409270000|2025-04-23 11:54:30|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|2
1745409410000|2025-04-23 11:56:50|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|1
1745409470000|2025-04-23 11:57:50|||||||||2
1745409540000|2025-04-23 11:59:00|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|3
1745409560000|2025-04-23 11:59:20|23.03|22.95|23.04|22.96|23.04|22.96|23.03|22.95|0
1745409600000|2025-04-23 12:00:00|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|47
1745409640000|2025-04-23 12:00:40|23.08|23|23.06|22.98|23.08|23|23.06|22.98|30
1745409650000|2025-04-23 12:00:50|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|2
1745409730000|2025-04-23 12:02:10|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|8
1745409740000|2025-04-23 12:02:20|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|1
1745409790000|2025-04-23 12:03:10|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|3
1745409850000|2025-04-23 12:04:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1745409860000|2025-04-23 12:04:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|4
1745409930000|2025-04-23 12:05:30|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|19
1745409950000|2025-04-23 12:05:50|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|1
1745409960000|2025-04-23 12:06:00|23.08|23|23.06|22.98|23.09|23.01|23.06|22.98|0
1745409970000|2025-04-23 12:06:10|23.08|23|23.08|23|23.08|23|23.06|22.98|0
1745409980000|2025-04-23 12:06:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745409990000|2025-04-23 12:06:30|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1745410020000|2025-04-23 12:07:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745410030000|2025-04-23 12:07:10|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745410040000|2025-04-23 12:07:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745410050000|2025-04-23 12:07:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1745410060000|2025-04-23 12:07:40|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|2
1745410080000|2025-04-23 12:08:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1745410090000|2025-04-23 12:08:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745410100000|2025-04-23 12:08:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|100
1745410140000|2025-04-23 12:09:00|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|1
1745410150000|2025-04-23 12:09:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745410160000|2025-04-23 12:09:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745410200000|2025-04-23 12:10:00|||||||||2
1745410210000|2025-04-23 12:10:10|23.08|23|23.06|22.98|23.08|23|23.06|22.98|6
1745410220000|2025-04-23 12:10:20|||||||||4
1745410230000|2025-04-23 12:10:30|||||||||4
1745410270000|2025-04-23 12:11:10|||||||||13
1745410280000|2025-04-23 12:11:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745410290000|2025-04-23 12:11:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|1
1745410350000|2025-04-23 12:12:30|||||||||1
1745410410000|2025-04-23 12:13:30|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|1
1745410420000|2025-04-23 12:13:40|||||||||19
1745410460000|2025-04-23 12:14:20|||||||||225
1745410510000|2025-04-23 12:15:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1745410580000|2025-04-23 12:16:20|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|6
1745410590000|2025-04-23 12:16:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1745410600000|2025-04-23 12:16:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745410610000|2025-04-23 12:16:50|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1745410630000|2025-04-23 12:17:10|23.08|23|23.08|23|23.08|23|23.06|22.98|0
1745410650000|2025-04-23 12:17:30|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1745410660000|2025-04-23 12:17:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|19
1745410700000|2025-04-23 12:18:20|||||||||40
1745410800000|2025-04-23 12:20:00|||||||||2
1745410810000|2025-04-23 12:20:10|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|5
1745410840000|2025-04-23 12:20:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745410850000|2025-04-23 12:20:50|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|5
1745410960000|2025-04-23 12:22:40|23.04|22.96|23.08|23|23.08|23|23.04|22.96|9
1745410970000|2025-04-23 12:22:50|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1745410980000|2025-04-23 12:23:00|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|0
1745411050000|2025-04-23 12:24:10|23.08|23|23.08|23|23.09|23.01|23.08|23|0
1745411060000|2025-04-23 12:24:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745411100000|2025-04-23 12:25:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|13
1745411110000|2025-04-23 12:25:10|23.09|23.01|23.13|23.05|23.13|23.05|23.09|23.01|6
1745411170000|2025-04-23 12:26:10|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|3
1745411180000|2025-04-23 12:26:20|||||||||10
1745411260000|2025-04-23 12:27:40|23.08|23|23.08|23|23.08|23|23.08|23|2
1745411270000|2025-04-23 12:27:50|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|164
1745411280000|2025-04-23 12:28:00|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745411290000|2025-04-23 12:28:10|23.08|23|23.08|23|23.08|23|23.08|23|19
1745411310000|2025-04-23 12:28:30|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|6
1745411320000|2025-04-23 12:28:40|23.08|23|23.08|23|23.09|23.01|23.08|23|0
1745411350000|2025-04-23 12:29:10|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|0
1745411360000|2025-04-23 12:29:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745411380000|2025-04-23 12:29:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745411400000|2025-04-23 12:30:00|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|20
1745411410000|2025-04-23 12:30:10|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|11
1745411420000|2025-04-23 12:30:20|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1745411440000|2025-04-23 12:30:40|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|5
1745411460000|2025-04-23 12:31:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745411470000|2025-04-23 12:31:10|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|28
1745411490000|2025-04-23 12:31:30|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745411570000|2025-04-23 12:32:50|||||||||2
1745411580000|2025-04-23 12:33:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1745411600000|2025-04-23 12:33:20|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|0
1745411610000|2025-04-23 12:33:30|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745411620000|2025-04-23 12:33:40|23.08|23|23.08|23|23.09|23.01|23.08|23|0
1745411650000|2025-04-23 12:34:10|||||||||1
1745411690000|2025-04-23 12:34:50|||||||||2
1745411700000|2025-04-23 12:35:00|||||||||2
1745411720000|2025-04-23 12:35:20|23.09|23.01|23.08|23|23.09|23.01|23.08|23|35
1745411770000|2025-04-23 12:36:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|8
1745411790000|2025-04-23 12:36:30|||||||||1
1745411820000|2025-04-23 12:37:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|1
1745411840000|2025-04-23 12:37:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|29
1745411850000|2025-04-23 12:37:30|||||||||25
1745411900000|2025-04-23 12:38:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|32
1745411920000|2025-04-23 12:38:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1745411940000|2025-04-23 12:39:00|||||||||2
1745411960000|2025-04-23 12:39:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1745412000000|2025-04-23 12:40:00|||||||||2
1745412030000|2025-04-23 12:40:30|||||||||1
1745412050000|2025-04-23 12:40:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|10
1745412070000|2025-04-23 12:41:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1745412080000|2025-04-23 12:41:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745412090000|2025-04-23 12:41:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1745412100000|2025-04-23 12:41:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|3
1745412110000|2025-04-23 12:41:50|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|4
1745412120000|2025-04-23 12:42:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1745412140000|2025-04-23 12:42:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|25
1745412150000|2025-04-23 12:42:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1745412200000|2025-04-23 12:43:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|55
1745412210000|2025-04-23 12:43:30|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|2
1745412230000|2025-04-23 12:43:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1745412240000|2025-04-23 12:44:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745412260000|2025-04-23 12:44:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745412280000|2025-04-23 12:44:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|2
1745412290000|2025-04-23 12:44:50|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1745412300000|2025-04-23 12:45:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|2
1745412330000|2025-04-23 12:45:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|4
1745412380000|2025-04-23 12:46:20|23.08|23|23.06|22.98|23.08|23|23.06|22.98|25
1745412400000|2025-04-23 12:46:40|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|2
1745412460000|2025-04-23 12:47:40|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745412470000|2025-04-23 12:47:50|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|7
1745412570000|2025-04-23 12:49:30|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|3
1745412600000|2025-04-23 12:50:00|||||||||2
1745412650000|2025-04-23 12:50:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745412680000|2025-04-23 12:51:20|||||||||2
1745412750000|2025-04-23 12:52:30|||||||||2
1745412830000|2025-04-23 12:53:50|||||||||1
1745412840000|2025-04-23 12:54:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|44
1745412890000|2025-04-23 12:54:50|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1745412900000|2025-04-23 12:55:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|7
1745412910000|2025-04-23 12:55:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1745412920000|2025-04-23 12:55:20|23.06|22.98|23.08|23|23.08|23|23.06|22.98|20
1745412930000|2025-04-23 12:55:30|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|1
1745412940000|2025-04-23 12:55:40|23.08|23|23.08|23|23.08|23|23.04|22.96|2
1745412950000|2025-04-23 12:55:50|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|20
1745412960000|2025-04-23 12:56:00|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|2
1745412970000|2025-04-23 12:56:10|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1745412990000|2025-04-23 12:56:30|23.04|22.96|23.04|22.96|23.06|22.98|23.04|22.96|0
1745413040000|2025-04-23 12:57:20|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|66
1745413050000|2025-04-23 12:57:30|||||||||60
1745413070000|2025-04-23 12:57:50|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1745413080000|2025-04-23 12:58:00|||||||||30
1745413090000|2025-04-23 12:58:10|22.99|22.91|22.99|22.91|23.01|22.93|22.99|22.91|57
1745413100000|2025-04-23 12:58:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1745413110000|2025-04-23 12:58:30|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|32
1745413120000|2025-04-23 12:58:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|29
1745413190000|2025-04-23 12:59:50|23|22.92|23.02|22.94|23.02|22.94|23|22.92|2
1745413200000|2025-04-23 13:00:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745413310000|2025-04-23 13:01:50|||||||||2
1745413360000|2025-04-23 13:02:40|||||||||17
1745413380000|2025-04-23 13:03:00|||||||||2
1745413410000|2025-04-23 13:03:30|||||||||3
1745413450000|2025-04-23 13:04:10|||||||||1
1745413470000|2025-04-23 13:04:30|23.05|22.97|23.06|22.98|23.07|22.99|23.04|22.96|45
1745413480000|2025-04-23 13:04:40|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1745413490000|2025-04-23 13:04:50|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|0
1745413500000|2025-04-23 13:05:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1745413510000|2025-04-23 13:05:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|1
1745413540000|2025-04-23 13:05:40|||||||||6
1745413610000|2025-04-23 13:06:50|||||||||2
1745413680000|2025-04-23 13:08:00|23.11|23.03|23.11|23.03|23.14|23.06|23.11|23.03|34
1745413690000|2025-04-23 13:08:10|23.09|23.01|23.14|23.06|23.14|23.06|23.09|23.01|1
1745413700000|2025-04-23 13:08:20|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745413710000|2025-04-23 13:08:30|23.13|23.05|23.14|23.06|23.14|23.06|23.09|23.01|4
1745413720000|2025-04-23 13:08:40|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745413730000|2025-04-23 13:08:50|23.16|23.08|23.18|23.1|23.19|23.11|23.16|23.08|23
1745413740000|2025-04-23 13:09:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1745413750000|2025-04-23 13:09:10|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1745413760000|2025-04-23 13:09:20|23.18|23.1|23.16|23.08|23.18|23.1|23.14|23.06|37
1745413770000|2025-04-23 13:09:30|23.14|23.06|23.16|23.08|23.18|23.1|23.14|23.06|23
1745413780000|2025-04-23 13:09:40|23.18|23.1|23.14|23.06|23.18|23.1|23.14|23.06|14
1745413790000|2025-04-23 13:09:50|23.18|23.1|23.14|23.06|23.18|23.1|23.14|23.06|26
1745413800000|2025-04-23 13:10:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|15
1745413810000|2025-04-23 13:10:10|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|20
1745413820000|2025-04-23 13:10:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745413870000|2025-04-23 13:11:10|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|2
1745413880000|2025-04-23 13:11:20|23.13|23.05|23.12|23.04|23.13|23.05|23.11|23.03|20
1745413890000|2025-04-23 13:11:30|||||||||6
1745413900000|2025-04-23 13:11:40|23.11|23.03|23.12|23.04|23.12|23.04|23.11|23.03|0
1745413910000|2025-04-23 13:11:50|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|13
1745413920000|2025-04-23 13:12:00|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|27
1745413930000|2025-04-23 13:12:10|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|8
1745413940000|2025-04-23 13:12:20|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745413950000|2025-04-23 13:12:30|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745413960000|2025-04-23 13:12:40|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745413970000|2025-04-23 13:12:50|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1745413980000|2025-04-23 13:13:00|23.12|23.04|23.12|23.04|23.14|23.06|23.1|23.02|2
1745413990000|2025-04-23 13:13:10|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745414000000|2025-04-23 13:13:20|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|20
1745414010000|2025-04-23 13:13:30|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|20
1745414020000|2025-04-23 13:13:40|23.1|23.02|23.12|23.04|23.14|23.06|23.1|23.02|50
1745414030000|2025-04-23 13:13:50|23.14|23.06|23.14|23.06|23.14|23.06|23.12|23.04|0
1745414040000|2025-04-23 13:14:00|||||||||1
1745414060000|2025-04-23 13:14:20|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|9
1745414070000|2025-04-23 13:14:30|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1745414080000|2025-04-23 13:14:40|23.12|23.04|23.12|23.04|23.14|23.06|23.12|23.04|0
1745414090000|2025-04-23 13:14:50|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745414100000|2025-04-23 13:15:00|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|56
1745414110000|2025-04-23 13:15:10|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1745414120000|2025-04-23 13:15:20|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1745414140000|2025-04-23 13:15:40|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1745414160000|2025-04-23 13:16:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|22
1745414180000|2025-04-23 13:16:20|||||||||1
1745414210000|2025-04-23 13:16:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745414220000|2025-04-23 13:17:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|10
1745414270000|2025-04-23 13:17:50|||||||||1
1745414280000|2025-04-23 13:18:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745414360000|2025-04-23 13:19:20|||||||||2
1745414380000|2025-04-23 13:19:40|||||||||19
1745414410000|2025-04-23 13:20:10|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|9
1745414460000|2025-04-23 13:21:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745414480000|2025-04-23 13:21:20|||||||||2
1745414580000|2025-04-23 13:23:00|23|22.92|23.02|22.94|23.02|22.94|23|22.92|35
1745414610000|2025-04-23 13:23:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1745414620000|2025-04-23 13:23:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1745414640000|2025-04-23 13:24:00|||||||||7
1745414690000|2025-04-23 13:24:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745414700000|2025-04-23 13:25:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|2
1745414720000|2025-04-23 13:25:20|||||||||3
1745414770000|2025-04-23 13:26:10|||||||||9
1745414790000|2025-04-23 13:26:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745414800000|2025-04-23 13:26:40|23.05|22.97|23.04|22.96|23.05|22.97|23.04|22.96|0
1745414830000|2025-04-23 13:27:10|||||||||20
1745414880000|2025-04-23 13:28:00|23.05|22.97|23.05|22.97|23.07|22.99|23.04|22.96|36
1745414890000|2025-04-23 13:28:10|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|0
1745414900000|2025-04-23 13:28:20|23.05|22.97|23.04|22.96|23.07|22.99|23.04|22.96|0
1745414910000|2025-04-23 13:28:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745414920000|2025-04-23 13:28:40|23.04|22.96|23.02|22.94|23.04|22.96|23|22.92|40
1745414940000|2025-04-23 13:29:00|23|22.92|23|22.92|23|22.92|23|22.92|4
1745414970000|2025-04-23 13:29:30|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745414990000|2025-04-23 13:29:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745415000000|2025-04-23 13:30:00|23.02|22.94|22.99|22.91|23.04|22.96|22.97|22.89|72
1745415010000|2025-04-23 13:30:10|23|22.92|23|22.92|23|22.92|23|22.92|1
1745415020000|2025-04-23 13:30:20|23.02|22.94|23.04|22.96|23.05|22.97|23.02|22.94|3
1745415050000|2025-04-23 13:30:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745415060000|2025-04-23 13:31:00|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1745415070000|2025-04-23 13:31:10|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1745415080000|2025-04-23 13:31:20|22.99|22.91|22.97|22.89|23|22.92|22.97|22.89|2
1745415090000|2025-04-23 13:31:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745415100000|2025-04-23 13:31:40|22.97|22.89|22.97|22.89|22.99|22.91|22.97|22.89|33
1745415110000|2025-04-23 13:31:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745415130000|2025-04-23 13:32:10|22.97|22.89|23|22.92|23|22.92|22.95|22.87|44
1745415140000|2025-04-23 13:32:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745415150000|2025-04-23 13:32:30|23|22.92|23|22.92|23|22.92|22.99|22.91|0
1745415160000|2025-04-23 13:32:40|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1745415170000|2025-04-23 13:32:50|22.99|22.91|23|22.92|23|22.92|22.99|22.91|6
1745415180000|2025-04-23 13:33:00|22.99|22.91|23|22.92|23|22.92|22.99|22.91|0
1745415210000|2025-04-23 13:33:30|23.04|22.96|23|22.92|23.04|22.96|23|22.92|1
1745415270000|2025-04-23 13:34:30|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|2
1745415280000|2025-04-23 13:34:40|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|5
1745415300000|2025-04-23 13:35:00|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|3
1745415310000|2025-04-23 13:35:10|23.09|23.01|23.12|23.04|23.12|23.04|23.09|23.01|34
1745415320000|2025-04-23 13:35:20|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1745415330000|2025-04-23 13:35:30|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|5
1745415340000|2025-04-23 13:35:40|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|5
1745415350000|2025-04-23 13:35:50|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|2
1745415360000|2025-04-23 13:36:00|23.17|23.09|23.14|23.06|23.19|23.11|23.14|23.06|42
1745415370000|2025-04-23 13:36:10|23.16|23.08|23.17|23.09|23.19|23.11|23.14|23.06|0
1745415380000|2025-04-23 13:36:20|23.16|23.08|23.16|23.08|23.19|23.11|23.14|23.06|0
1745415390000|2025-04-23 13:36:30|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|0
1745415400000|2025-04-23 13:36:40|23.18|23.1|23.19|23.11|23.19|23.11|23.16|23.08|0
1745415410000|2025-04-23 13:36:50|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|20
1745415420000|2025-04-23 13:37:00|||||||||2
1745415440000|2025-04-23 13:37:20|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|1
1745415450000|2025-04-23 13:37:30|23.21|23.13|23.21|23.13|23.23|23.15|23.19|23.11|12
1745415460000|2025-04-23 13:37:40|23.19|23.11|22.86|22.78|23.19|23.11|22.86|22.78|238
1745415470000|2025-04-23 13:37:50|22.85|22.77|22.73|22.65|22.85|22.77|22.72|22.64|75
1745415480000|2025-04-23 13:38:00|22.71|22.63|22.71|22.63|22.77|22.69|22.68|22.6|71
1745415490000|2025-04-23 13:38:10|22.7|22.62|22.74|22.66|22.84|22.76|22.65|22.57|89
1745415500000|2025-04-23 13:38:20|22.73|22.65|22.89|22.81|22.95|22.87|22.73|22.65|54
1745415510000|2025-04-23 13:38:30|22.86|22.78|22.79|22.71|22.86|22.78|22.76|22.68|98
1745415520000|2025-04-23 13:38:40|22.81|22.73|22.81|22.73|22.93|22.85|22.81|22.73|42
1745415530000|2025-04-23 13:38:50|22.79|22.71|22.78|22.7|22.85|22.77|22.78|22.7|92
1745415540000|2025-04-23 13:39:00|22.81|22.73|22.93|22.85|22.93|22.85|22.8|22.72|6
1745415550000|2025-04-23 13:39:10|22.91|22.83|22.99|22.91|22.99|22.91|22.9|22.82|0
1745415560000|2025-04-23 13:39:20|23|22.92|22.95|22.87|23.04|22.96|22.95|22.87|1
1745415570000|2025-04-23 13:39:30|22.97|22.89|22.95|22.87|23.02|22.94|22.95|22.87|2
1745415580000|2025-04-23 13:39:40|22.97|22.89|23.04|22.96|23.04|22.96|22.95|22.87|0
1745415590000|2025-04-23 13:39:50|23.02|22.94|23.06|22.98|23.06|22.98|22.99|22.91|13
1745415600000|2025-04-23 13:40:00|23.09|23.01|23.04|22.96|23.09|23.01|23.02|22.94|6
1745415610000|2025-04-23 13:40:10|23.02|22.94|22.95|22.87|23.02|22.94|22.93|22.85|18
1745415620000|2025-04-23 13:40:20|22.94|22.86|22.9|22.82|22.95|22.87|22.9|22.82|33
1745415630000|2025-04-23 13:40:30|22.91|22.83|22.88|22.8|22.92|22.84|22.85|22.77|2
1745415640000|2025-04-23 13:40:40|22.86|22.78|22.9|22.82|22.95|22.87|22.85|22.77|68
1745415650000|2025-04-23 13:40:50|22.91|22.83|22.95|22.87|22.97|22.89|22.9|22.82|0
1745415660000|2025-04-23 13:41:00|22.93|22.85|22.95|22.87|23.05|22.97|22.93|22.85|1
1745415670000|2025-04-23 13:41:10|22.96|22.88|22.9|22.82|23|22.92|22.9|22.82|64
1745415680000|2025-04-23 13:41:20|22.91|22.83|22.95|22.87|22.95|22.87|22.88|22.8|2
1745415690000|2025-04-23 13:41:30|22.93|22.85|22.93|22.85|22.95|22.87|22.9|22.82|2
1745415700000|2025-04-23 13:41:40|22.91|22.83|22.9|22.82|22.91|22.83|22.84|22.76|21
1745415710000|2025-04-23 13:41:50|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|0
1745415720000|2025-04-23 13:42:00|22.95|22.87|22.96|22.88|22.96|22.88|22.93|22.85|4
1745415730000|2025-04-23 13:42:10|22.95|22.87|22.95|22.87|23|22.92|22.95|22.87|1
1745415740000|2025-04-23 13:42:20|22.93|22.85|22.93|22.85|22.93|22.85|22.91|22.83|49
1745415750000|2025-04-23 13:42:30|22.91|22.83|22.96|22.88|22.98|22.9|22.91|22.83|5
1745415760000|2025-04-23 13:42:40|22.98|22.9|22.98|22.9|23|22.92|22.95|22.87|5
1745415770000|2025-04-23 13:42:50|23|22.92|23.03|22.95|23.05|22.97|23|22.92|3
1745415780000|2025-04-23 13:43:00|23.05|22.97|23.05|22.97|23.05|22.97|23|22.92|3
1745415790000|2025-04-23 13:43:10|23.03|22.95|23|22.92|23.04|22.96|23|22.92|0
1745415800000|2025-04-23 13:43:20|23.02|22.94|23.09|23.01|23.09|23.01|23.02|22.94|4
1745415810000|2025-04-23 13:43:30|23.07|22.99|23.05|22.97|23.07|22.99|23.04|22.96|1
1745415820000|2025-04-23 13:43:40|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745415830000|2025-04-23 13:43:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|2
1745415840000|2025-04-23 13:44:00|23|22.92|23.03|22.95|23.03|22.95|22.98|22.9|10
1745415850000|2025-04-23 13:44:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745415860000|2025-04-23 13:44:20|23.04|22.96|23.05|22.97|23.05|22.97|23.01|22.93|15
1745415870000|2025-04-23 13:44:30|23.07|22.99|23.04|22.96|23.09|23.01|23.04|22.96|34
1745415880000|2025-04-23 13:44:40|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|0
1745415890000|2025-04-23 13:44:50|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745415900000|2025-04-23 13:45:00|23.09|23.01|23.04|22.96|23.11|23.03|23.04|22.96|4
1745415910000|2025-04-23 13:45:10|23.01|22.93|22.98|22.9|23.02|22.94|22.95|22.87|14
1745415920000|2025-04-23 13:45:20|23|22.92|23.05|22.97|23.07|22.99|22.98|22.9|5
1745415930000|2025-04-23 13:45:30|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|3
1745415940000|2025-04-23 13:45:40|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1745415950000|2025-04-23 13:45:50|23|22.92|22.98|22.9|23|22.92|22.98|22.9|11
1745415970000|2025-04-23 13:46:10|23|22.92|22.95|22.87|23|22.92|22.95|22.87|0
1745415980000|2025-04-23 13:46:20|22.96|22.88|22.95|22.87|22.96|22.88|22.93|22.85|18
1745415990000|2025-04-23 13:46:30|22.93|22.85|22.96|22.88|22.96|22.88|22.93|22.85|12
1745416000000|2025-04-23 13:46:40|||||||||1
1745416010000|2025-04-23 13:46:50|22.95|22.87|22.95|22.87|22.96|22.88|22.93|22.85|0
1745416020000|2025-04-23 13:47:00|22.93|22.85|22.93|22.85|22.96|22.88|22.91|22.83|16
1745416030000|2025-04-23 13:47:10|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1745416050000|2025-04-23 13:47:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1745416060000|2025-04-23 13:47:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|3
1745416080000|2025-04-23 13:48:00|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|7
1745416090000|2025-04-23 13:48:10|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1745416100000|2025-04-23 13:48:20|22.86|22.78|22.88|22.8|22.91|22.83|22.86|22.78|16
1745416110000|2025-04-23 13:48:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1745416130000|2025-04-23 13:48:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|3
1745416140000|2025-04-23 13:49:00|22.91|22.83|22.89|22.81|22.91|22.83|22.88|22.8|0
1745416150000|2025-04-23 13:49:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1745416170000|2025-04-23 13:49:30|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|13
1745416180000|2025-04-23 13:49:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1745416190000|2025-04-23 13:49:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|15
1745416200000|2025-04-23 13:50:00|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|14
1745416210000|2025-04-23 13:50:10|22.95|22.87|22.93|22.85|22.95|22.87|22.91|22.83|130
1745416220000|2025-04-23 13:50:20|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|20
1745416230000|2025-04-23 13:50:30|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|7
1745416240000|2025-04-23 13:50:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|5
1745416260000|2025-04-23 13:51:00|22.91|22.83|22.91|22.83|22.95|22.87|22.91|22.83|2
1745416280000|2025-04-23 13:51:20|22.9|22.82|22.93|22.85|22.93|22.85|22.88|22.8|27
1745416290000|2025-04-23 13:51:30|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|1
1745416300000|2025-04-23 13:51:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|1
1745416310000|2025-04-23 13:51:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1745416320000|2025-04-23 13:52:00|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|3
1745416330000|2025-04-23 13:52:10|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1745416340000|2025-04-23 13:52:20|22.98|22.9|23.17|23.09|23.17|23.09|22.98|22.9|35
1745416350000|2025-04-23 13:52:30|23.16|23.08|23.1|23.02|23.17|23.09|23.02|22.94|157
1745416360000|2025-04-23 13:52:40|23.09|23.01|23.09|23.01|23.1|23.02|23.03|22.95|23
1745416370000|2025-04-23 13:52:50|23.1|23.02|23.1|23.02|23.12|23.04|23.07|22.99|9
1745416380000|2025-04-23 13:53:00|23.12|23.04|23.1|23.02|23.12|23.04|23.07|22.99|3
1745416390000|2025-04-23 13:53:10|23.12|23.04|23.14|23.06|23.15|23.07|23.12|23.04|0
1745416400000|2025-04-23 13:53:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|13
1745416410000|2025-04-23 13:53:30|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|4
1745416420000|2025-04-23 13:53:40|23.1|23.02|23.12|23.04|23.12|23.04|23.09|23.01|1
1745416440000|2025-04-23 13:54:00|23.1|23.02|23.04|22.96|23.1|23.02|23.04|22.96|0
1745416450000|2025-04-23 13:54:10|23.02|22.94|23.02|22.94|23.04|22.96|23|22.92|19
1745416460000|2025-04-23 13:54:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1745416470000|2025-04-23 13:54:30|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|4
1745416500000|2025-04-23 13:55:00|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|1
1745416510000|2025-04-23 13:55:10|23.1|23.02|23.14|23.06|23.14|23.06|23.1|23.02|49
1745416520000|2025-04-23 13:55:20|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745416530000|2025-04-23 13:55:30|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1745416540000|2025-04-23 13:55:40|23.13|23.05|23.17|23.09|23.17|23.09|23.12|23.04|10
1745416550000|2025-04-23 13:55:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745416560000|2025-04-23 13:56:00|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745416570000|2025-04-23 13:56:10|23.13|23.05|23.15|23.07|23.15|23.07|23.1|23.02|2
1745416580000|2025-04-23 13:56:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1745416590000|2025-04-23 13:56:30|23.14|23.06|23.1|23.02|23.15|23.07|23.1|23.02|14
1745416600000|2025-04-23 13:56:40|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|1
1745416610000|2025-04-23 13:56:50|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|8
1745416620000|2025-04-23 13:57:00|23.05|22.97|23.08|23|23.1|23.02|23.05|22.97|61
1745416630000|2025-04-23 13:57:10|23.09|23.01|23.07|22.99|23.1|23.02|23.07|22.99|0
1745416640000|2025-04-23 13:57:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1745416650000|2025-04-23 13:57:30|23.09|23.01|23.08|23|23.1|23.02|23.08|23|16
1745416660000|2025-04-23 13:57:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745416670000|2025-04-23 13:57:50|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1745416680000|2025-04-23 13:58:00|23.06|22.98|23.1|23.02|23.1|23.02|23.05|22.97|4
1745416690000|2025-04-23 13:58:10|||||||||2
1745416710000|2025-04-23 13:58:30|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1745416720000|2025-04-23 13:58:40|23.09|23.01|23.09|23.01|23.1|23.02|23.09|23.01|0
1745416730000|2025-04-23 13:58:50|23.08|23|23.07|22.99|23.08|23|23.07|22.99|1
1745416740000|2025-04-23 13:59:00|23.05|22.97|23.05|22.97|23.1|23.02|23.05|22.97|12
1745416770000|2025-04-23 13:59:30|23.07|22.99|23.08|23|23.1|23.02|23.07|22.99|54
1745416780000|2025-04-23 13:59:40|23.09|23.01|23.05|22.97|23.09|23.01|23.05|22.97|12
1745416790000|2025-04-23 13:59:50|23.07|22.99|23.05|22.97|23.08|23|23.05|22.97|4
1745416800000|2025-04-23 14:00:00|23.03|22.95|23.12|23.04|23.17|23.09|22.98|22.9|76
1745416810000|2025-04-23 14:00:10|23.1|23.02|22.96|22.88|23.1|23.02|22.94|22.86|8
1745416820000|2025-04-23 14:00:20|22.98|22.9|23.13|23.05|23.13|23.05|22.98|22.9|14
1745416830000|2025-04-23 14:00:30|23.15|23.07|23.12|23.04|23.2|23.12|23.08|23|6
1745416840000|2025-04-23 14:00:40|23.13|23.05|23.08|23|23.13|23.05|23.08|23|0
1745416850000|2025-04-23 14:00:50|23.1|23.02|23.08|23|23.11|23.03|23.08|23|1
1745416860000|2025-04-23 14:01:00|23.1|23.02|23.08|23|23.1|23.02|23.08|23|82
1745416870000|2025-04-23 14:01:10|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|99
1745416880000|2025-04-23 14:01:20|23.03|22.95|23.01|22.93|23.06|22.98|23.01|22.93|39
1745416890000|2025-04-23 14:01:30|23.03|22.95|23.08|23|23.08|23|23.03|22.95|4
1745416900000|2025-04-23 14:01:40|23.1|23.02|23.08|23|23.15|23.07|23.08|23|12
1745416910000|2025-04-23 14:01:50|23.06|22.98|23.08|23|23.08|23|23.06|22.98|12
1745416920000|2025-04-23 14:02:00|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1745416950000|2025-04-23 14:02:30|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|14
1745416960000|2025-04-23 14:02:40|23.05|22.97|22.99|22.91|23.05|22.97|22.99|22.91|48
1745416970000|2025-04-23 14:02:50|22.98|22.9|22.97|22.89|22.98|22.9|22.96|22.88|0
1745416980000|2025-04-23 14:03:00|22.96|22.88|22.96|22.88|22.99|22.91|22.96|22.88|20
1745416990000|2025-04-23 14:03:10|22.97|22.89|22.99|22.91|22.99|22.91|22.96|22.88|14
1745417000000|2025-04-23 14:03:20|22.98|22.9|22.96|22.88|22.99|22.91|22.96|22.88|5
1745417010000|2025-04-23 14:03:30|22.97|22.89|22.96|22.88|23.01|22.93|22.96|22.88|6
1745417020000|2025-04-23 14:03:40|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|1
1745417030000|2025-04-23 14:03:50|23.01|22.93|22.99|22.91|23.01|22.93|22.96|22.88|3
1745417040000|2025-04-23 14:04:00|22.96|22.88|22.96|22.88|22.99|22.91|22.96|22.88|0
1745417050000|2025-04-23 14:04:10|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|18
1745417060000|2025-04-23 14:04:20|22.94|22.86|22.92|22.84|22.96|22.88|22.92|22.84|1
1745417070000|2025-04-23 14:04:30|22.91|22.83|22.88|22.8|22.93|22.85|22.88|22.8|32
1745417100000|2025-04-23 14:05:00|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|17
1745417110000|2025-04-23 14:05:10|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|17
1745417130000|2025-04-23 14:05:30|22.94|22.86|22.99|22.91|22.99|22.91|22.93|22.85|14
1745417140000|2025-04-23 14:05:40|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|17
1745417150000|2025-04-23 14:05:50|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1745417160000|2025-04-23 14:06:00|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|1
1745417170000|2025-04-23 14:06:10|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|4
1745417180000|2025-04-23 14:06:20|22.96|22.88|22.96|22.88|22.99|22.91|22.96|22.88|4
1745417200000|2025-04-23 14:06:40|22.97|22.89|23.01|22.93|23.06|22.98|22.97|22.89|12
1745417210000|2025-04-23 14:06:50|22.99|22.91|22.99|22.91|23.01|22.93|22.97|22.89|1
1745417220000|2025-04-23 14:07:00|22.98|22.9|22.99|22.91|23.01|22.93|22.97|22.89|0
1745417230000|2025-04-23 14:07:10|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|1
1745417240000|2025-04-23 14:07:20|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|4
1745417250000|2025-04-23 14:07:30|23.03|22.95|23.04|22.96|23.06|22.98|23.02|22.94|93
1745417260000|2025-04-23 14:07:40|23.06|22.98|23.06|22.98|23.06|22.98|23.04|22.96|0
1745417270000|2025-04-23 14:07:50|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|0
1745417280000|2025-04-23 14:08:00|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|3
1745417290000|2025-04-23 14:08:10|23.07|22.99|23.04|22.96|23.07|22.99|23.03|22.95|62
1745417300000|2025-04-23 14:08:20|23.03|22.95|23|22.92|23.03|22.95|22.98|22.9|12
1745417310000|2025-04-23 14:08:30|22.99|22.91|23.03|22.95|23.03|22.95|22.98|22.9|11
1745417320000|2025-04-23 14:08:40|23.02|22.94|23|22.92|23.02|22.94|22.99|22.91|0
1745417330000|2025-04-23 14:08:50|23.01|22.93|22.96|22.88|23.03|22.95|22.96|22.88|6
1745417340000|2025-04-23 14:09:00|22.94|22.86|22.93|22.85|22.96|22.88|22.93|22.85|13
1745417380000|2025-04-23 14:09:40|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|44
1745417390000|2025-04-23 14:09:50|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|4
1745417400000|2025-04-23 14:10:00|22.88|22.8|22.86|22.78|22.89|22.81|22.84|22.76|12
1745417410000|2025-04-23 14:10:10|22.84|22.76|22.86|22.78|22.88|22.8|22.84|22.76|1
1745417420000|2025-04-23 14:10:20|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|0
1745417430000|2025-04-23 14:10:30|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|42
1745417440000|2025-04-23 14:10:40|22.91|22.83|22.88|22.8|22.91|22.83|22.88|22.8|8
1745417450000|2025-04-23 14:10:50|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|1
1745417460000|2025-04-23 14:11:00|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|0
1745417470000|2025-04-23 14:11:10|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|0
1745417480000|2025-04-23 14:11:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1745417490000|2025-04-23 14:11:30|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1745417500000|2025-04-23 14:11:40|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|7
1745417510000|2025-04-23 14:11:50|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|0
1745417520000|2025-04-23 14:12:00|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|11
1745417530000|2025-04-23 14:12:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745417540000|2025-04-23 14:12:20|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|10
1745417560000|2025-04-23 14:12:40|22.84|22.76|22.83|22.75|22.86|22.78|22.81|22.73|0
1745417570000|2025-04-23 14:12:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745417580000|2025-04-23 14:13:00|22.81|22.73|22.83|22.75|22.83|22.75|22.79|22.71|3
1745417590000|2025-04-23 14:13:10|22.84|22.76|22.88|22.8|22.88|22.8|22.84|22.76|13
1745417630000|2025-04-23 14:13:50|22.89|22.81|22.89|22.81|22.89|22.81|22.88|22.8|0
1745417640000|2025-04-23 14:14:00|22.91|22.83|22.91|22.83|22.93|22.85|22.88|22.8|7
1745417650000|2025-04-23 14:14:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|27
1745417690000|2025-04-23 14:14:50|22.89|22.81|22.9|22.82|22.91|22.83|22.89|22.81|10
1745417700000|2025-04-23 14:15:00|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|2
1745417720000|2025-04-23 14:15:20|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|12
1745417730000|2025-04-23 14:15:30|22.98|22.9|22.99|22.91|22.99|22.91|22.97|22.89|13
1745417740000|2025-04-23 14:15:40|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|3
1745417750000|2025-04-23 14:15:50|23.01|22.93|23.02|22.94|23.02|22.94|22.99|22.91|0
1745417760000|2025-04-23 14:16:00|22.99|22.91|23.03|22.95|23.03|22.95|22.98|22.9|2
1745417770000|2025-04-23 14:16:10|23.02|22.94|23.03|22.95|23.03|22.95|23.01|22.93|0
1745417780000|2025-04-23 14:16:20|23.04|22.96|23.04|22.96|23.06|22.98|23.04|22.96|26
1745417790000|2025-04-23 14:16:30|23.06|22.98|23.04|22.96|23.06|22.98|23.03|22.95|0
1745417800000|2025-04-23 14:16:40|23.06|22.98|23.07|22.99|23.07|22.99|23.04|22.96|5
1745417810000|2025-04-23 14:16:50|23.08|23|23.04|22.96|23.08|23|23.03|22.95|6
1745417820000|2025-04-23 14:17:00|23.03|22.95|23.06|22.98|23.06|22.98|23.03|22.95|6
1745417830000|2025-04-23 14:17:10|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1745417840000|2025-04-23 14:17:20|23.07|22.99|23.07|22.99|23.08|23|23.06|22.98|0
1745417850000|2025-04-23 14:17:30|23.08|23|23.08|23|23.08|23|23.06|22.98|0
1745417860000|2025-04-23 14:17:40|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|0
1745417870000|2025-04-23 14:17:50|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1745417880000|2025-04-23 14:18:00|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|23
1745417890000|2025-04-23 14:18:10|23.09|23.01|23.09|23.01|23.09|23.01|23.08|23|0
1745417900000|2025-04-23 14:18:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|1
1745417910000|2025-04-23 14:18:30|23.11|23.03|23.07|22.99|23.11|23.03|23.07|22.99|5
1745417920000|2025-04-23 14:18:40|23.08|23|23.08|23|23.08|23|23.07|22.99|0
1745417930000|2025-04-23 14:18:50|23.11|23.03|23.08|23|23.11|23.03|23.08|23|20
1745417940000|2025-04-23 14:19:00|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|1
1745417950000|2025-04-23 14:19:10|23.04|22.96|23.04|22.96|23.06|22.98|23.04|22.96|18
1745417960000|2025-04-23 14:19:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745417990000|2025-04-23 14:19:50|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1745418000000|2025-04-23 14:20:00|22.99|22.91|23|22.92|23.03|22.95|22.99|22.91|13
1745418010000|2025-04-23 14:20:10|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|23
1745418020000|2025-04-23 14:20:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745418030000|2025-04-23 14:20:30|23.04|22.96|23.06|22.98|23.07|22.99|23.04|22.96|4
1745418040000|2025-04-23 14:20:40|23.07|22.99|23.03|22.95|23.07|22.99|23.03|22.95|2
1745418050000|2025-04-23 14:20:50|||||||||25
1745418060000|2025-04-23 14:21:00|23.04|22.96|23.06|22.98|23.06|22.98|23.03|22.95|10
1745418070000|2025-04-23 14:21:10|23.03|22.95|23.08|23|23.08|23|23.03|22.95|50
1745418080000|2025-04-23 14:21:20|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1745418100000|2025-04-23 14:21:40|23.07|22.99|23.08|23|23.08|23|23.03|22.95|50
1745418110000|2025-04-23 14:21:50|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1745418120000|2025-04-23 14:22:00|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1745418130000|2025-04-23 14:22:10|23.05|22.97|23.03|22.95|23.06|22.98|23.03|22.95|17
1745418140000|2025-04-23 14:22:20|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|7
1745418150000|2025-04-23 14:22:30|23|22.92|22.98|22.9|23.03|22.95|22.98|22.9|2
1745418160000|2025-04-23 14:22:40|||||||||5
1745418170000|2025-04-23 14:22:50|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|13
1745418180000|2025-04-23 14:23:00|22.99|22.91|22.99|22.91|22.99|22.91|22.98|22.9|1
1745418190000|2025-04-23 14:23:10|23|22.92|22.99|22.91|23.03|22.95|22.99|22.91|0
1745418210000|2025-04-23 14:23:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745418220000|2025-04-23 14:23:40|22.95|22.87|22.91|22.83|22.95|22.87|22.91|22.83|27
1745418230000|2025-04-23 14:23:50|22.93|22.85|22.89|22.81|22.93|22.85|22.89|22.81|10
1745418240000|2025-04-23 14:24:00|22.86|22.78|22.93|22.85|22.93|22.85|22.86|22.78|24
1745418250000|2025-04-23 14:24:10|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|7
1745418260000|2025-04-23 14:24:20|22.93|22.85|22.93|22.85|22.93|22.85|22.91|22.83|9
1745418270000|2025-04-23 14:24:30|22.91|22.83|22.89|22.81|22.93|22.85|22.88|22.8|1
1745418280000|2025-04-23 14:24:40|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|70
1745418290000|2025-04-23 14:24:50|22.93|22.85|22.91|22.83|22.93|22.85|22.91|22.83|0
1745418300000|2025-04-23 14:25:00|22.93|22.85|22.93|22.85|22.93|22.85|22.89|22.81|1
1745418310000|2025-04-23 14:25:10|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1745418320000|2025-04-23 14:25:20|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1745418330000|2025-04-23 14:25:30|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|4
1745418350000|2025-04-23 14:25:50|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745418360000|2025-04-23 14:26:00|22.88|22.8|22.83|22.75|22.88|22.8|22.81|22.73|29
1745418370000|2025-04-23 14:26:10|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|20
1745418390000|2025-04-23 14:26:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745418400000|2025-04-23 14:26:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745418410000|2025-04-23 14:26:50|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|0
1745418420000|2025-04-23 14:27:00|22.81|22.73|22.81|22.73|22.84|22.76|22.81|22.73|0
1745418430000|2025-04-23 14:27:10|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|14
1745418440000|2025-04-23 14:27:20|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|0
1745418450000|2025-04-23 14:27:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|15
1745418470000|2025-04-23 14:27:50|22.88|22.8|22.88|22.8|22.89|22.81|22.88|22.8|0
1745418480000|2025-04-23 14:28:00|22.89|22.81|22.88|22.8|22.89|22.81|22.86|22.78|0
1745418490000|2025-04-23 14:28:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1745418500000|2025-04-23 14:28:20|22.84|22.76|22.84|22.76|22.88|22.8|22.83|22.75|53
1745418510000|2025-04-23 14:28:30|22.83|22.75|22.83|22.75|22.84|22.76|22.81|22.73|9
1745418520000|2025-04-23 14:28:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745418530000|2025-04-23 14:28:50|22.83|22.75|22.83|22.75|22.84|22.76|22.79|22.71|27
1745418540000|2025-04-23 14:29:00|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|21
1745418550000|2025-04-23 14:29:10|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|27
1745418560000|2025-04-23 14:29:20|22.86|22.78|22.88|22.8|22.88|22.8|22.84|22.76|33
1745418570000|2025-04-23 14:29:30|22.84|22.76|22.88|22.8|22.88|22.8|22.84|22.76|20
1745418600000|2025-04-23 14:30:00|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|66
1745418610000|2025-04-23 14:30:10|22.88|22.8|22.86|22.78|22.88|22.8|22.86|22.78|3
1745418620000|2025-04-23 14:30:20|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|0
1745418630000|2025-04-23 14:30:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|2
1745418640000|2025-04-23 14:30:40|22.84|22.76|22.88|22.8|22.88|22.8|22.84|22.76|6
1745418650000|2025-04-23 14:30:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|2
1745418660000|2025-04-23 14:31:00|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|1
1745418670000|2025-04-23 14:31:10|22.84|22.76|22.84|22.76|22.88|22.8|22.84|22.76|3
1745418680000|2025-04-23 14:31:20|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|7
1745418700000|2025-04-23 14:31:40|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1745418710000|2025-04-23 14:31:50|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|1
1745418720000|2025-04-23 14:32:00|22.84|22.76|22.83|22.75|22.84|22.76|22.81|22.73|4
1745418740000|2025-04-23 14:32:20|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|3
1745418760000|2025-04-23 14:32:40|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|3
1745418770000|2025-04-23 14:32:50|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|24
1745418780000|2025-04-23 14:33:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|8
1745418790000|2025-04-23 14:33:10|22.81|22.73|22.81|22.73|22.83|22.75|22.81|22.73|11
1745418800000|2025-04-23 14:33:20|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|11
1745418810000|2025-04-23 14:33:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745418820000|2025-04-23 14:33:40|22.81|22.73|22.83|22.75|22.83|22.75|22.81|22.73|19
1745418860000|2025-04-23 14:34:20|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1745418870000|2025-04-23 14:34:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|5
1745418900000|2025-04-23 14:35:00|||||||||1
1745418910000|2025-04-23 14:35:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|16
1745418920000|2025-04-23 14:35:20|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1745418930000|2025-04-23 14:35:30|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|2
1745418940000|2025-04-23 14:35:40|22.79|22.71|22.83|22.75|22.84|22.76|22.79|22.71|21
1745418950000|2025-04-23 14:35:50|22.81|22.73|22.83|22.75|22.83|22.75|22.79|22.71|22
1745418960000|2025-04-23 14:36:00|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1745419000000|2025-04-23 14:36:40|22.86|22.78|22.86|22.78|22.88|22.8|22.86|22.78|52
1745419010000|2025-04-23 14:36:50|22.88|22.8|22.86|22.78|22.88|22.8|22.84|22.76|23
1745419020000|2025-04-23 14:37:00|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|0
1745419030000|2025-04-23 14:37:10|22.86|22.78|22.88|22.8|22.88|22.8|22.84|22.76|19
1745419050000|2025-04-23 14:37:30|22.89|22.81|22.89|22.81|22.93|22.85|22.89|22.81|21
1745419060000|2025-04-23 14:37:40|22.91|22.83|22.91|22.83|22.93|22.85|22.91|22.83|7
1745419090000|2025-04-23 14:38:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|6
1745419100000|2025-04-23 14:38:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|3
1745419110000|2025-04-23 14:38:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745419120000|2025-04-23 14:38:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|3
1745419170000|2025-04-23 14:39:30|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|30
1745419180000|2025-04-23 14:39:40|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|16
1745419190000|2025-04-23 14:39:50|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1745419200000|2025-04-23 14:40:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|8
1745419210000|2025-04-23 14:40:10|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|1
1745419220000|2025-04-23 14:40:20|22.98|22.9|22.94|22.86|22.98|22.9|22.94|22.86|3
1745419240000|2025-04-23 14:40:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1745419250000|2025-04-23 14:40:50|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1745419260000|2025-04-23 14:41:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745419270000|2025-04-23 14:41:10|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|10
1745419280000|2025-04-23 14:41:20|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|2
1745419290000|2025-04-23 14:41:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1745419310000|2025-04-23 14:41:50|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|16
1745419320000|2025-04-23 14:42:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745419370000|2025-04-23 14:42:50|23.01|22.93|22.99|22.91|23.01|22.93|22.98|22.9|4
1745419380000|2025-04-23 14:43:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745419390000|2025-04-23 14:43:10|22.96|22.88|22.98|22.9|22.98|22.9|22.94|22.86|29
1745419410000|2025-04-23 14:43:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|3
1745419420000|2025-04-23 14:43:40|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|7
1745419480000|2025-04-23 14:44:40|||||||||1
1745419500000|2025-04-23 14:45:00|22.96|22.88|22.94|22.86|22.98|22.9|22.94|22.86|24
1745419510000|2025-04-23 14:45:10|22.92|22.84|22.93|22.85|22.93|22.85|22.89|22.81|122
1745419530000|2025-04-23 14:45:30|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|25
1745419550000|2025-04-23 14:45:50|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|18
1745419560000|2025-04-23 14:46:00|22.89|22.81|22.93|22.85|22.93|22.85|22.89|22.81|8
1745419570000|2025-04-23 14:46:10|22.94|22.86|22.94|22.86|22.94|22.86|22.91|22.83|4
1745419580000|2025-04-23 14:46:20|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1745419590000|2025-04-23 14:46:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745419600000|2025-04-23 14:46:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|14
1745419620000|2025-04-23 14:47:00|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|2
1745419630000|2025-04-23 14:47:10|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|3
1745419640000|2025-04-23 14:47:20|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|4
1745419650000|2025-04-23 14:47:30|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1745419660000|2025-04-23 14:47:40|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1745419670000|2025-04-23 14:47:50|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1745419680000|2025-04-23 14:48:00|22.94|22.86|22.94|22.86|22.94|22.86|22.93|22.85|0
1745419690000|2025-04-23 14:48:10|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|12
1745419700000|2025-04-23 14:48:20|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|2
1745419710000|2025-04-23 14:48:30|22.93|22.85|22.94|22.86|22.94|22.86|22.93|22.85|0
1745419720000|2025-04-23 14:48:40|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1745419730000|2025-04-23 14:48:50|22.94|22.86|22.98|22.9|22.98|22.9|22.93|22.85|11
1745419740000|2025-04-23 14:49:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745419750000|2025-04-23 14:49:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745419800000|2025-04-23 14:50:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|1
1745419810000|2025-04-23 14:50:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|39
1745419820000|2025-04-23 14:50:20|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|61
1745419830000|2025-04-23 14:50:30|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1745419840000|2025-04-23 14:50:40|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|15
1745419850000|2025-04-23 14:50:50|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|1
1745419860000|2025-04-23 14:51:00|23.06|22.98|23.02|22.94|23.06|22.98|23.02|22.94|0
1745419870000|2025-04-23 14:51:10|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|0
1745419890000|2025-04-23 14:51:30|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|1
1745419930000|2025-04-23 14:52:10|22.96|22.88|22.93|22.85|22.96|22.88|22.93|22.85|2
1745419940000|2025-04-23 14:52:20|||||||||1
1745419960000|2025-04-23 14:52:40|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|53
1745419970000|2025-04-23 14:52:50|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1745419980000|2025-04-23 14:53:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|34
1745419990000|2025-04-23 14:53:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745420000000|2025-04-23 14:53:20|22.96|22.88|22.96|22.88|22.96|22.88|22.94|22.86|13
1745420010000|2025-04-23 14:53:30|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1745420020000|2025-04-23 14:53:40|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|5
1745420030000|2025-04-23 14:53:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|5
1745420040000|2025-04-23 14:54:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1745420060000|2025-04-23 14:54:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745420070000|2025-04-23 14:54:30|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1745420080000|2025-04-23 14:54:40|22.94|22.86|22.96|22.88|22.96|22.88|22.93|22.85|12
1745420090000|2025-04-23 14:54:50|||||||||3
1745420100000|2025-04-23 14:55:00|||||||||29
1745420110000|2025-04-23 14:55:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745420120000|2025-04-23 14:55:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|1
1745420130000|2025-04-23 14:55:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745420150000|2025-04-23 14:55:50|||||||||14
1745420160000|2025-04-23 14:56:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|1
1745420170000|2025-04-23 14:56:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745420180000|2025-04-23 14:56:20|22.96|22.88|22.98|22.9|22.98|22.9|22.94|22.86|5
1745420190000|2025-04-23 14:56:30|||||||||16
1745420210000|2025-04-23 14:56:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|46
1745420220000|2025-04-23 14:57:00|22.99|22.91|23.03|22.95|23.03|22.95|22.99|22.91|2
1745420230000|2025-04-23 14:57:10|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|1
1745420240000|2025-04-23 14:57:20|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|3
1745420250000|2025-04-23 14:57:30|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|1
1745420260000|2025-04-23 14:57:40|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1745420270000|2025-04-23 14:57:50|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|7
1745420300000|2025-04-23 14:58:20|23|22.92|22.98|22.9|23|22.92|22.98|22.9|0
1745420310000|2025-04-23 14:58:30|22.99|22.91|23.01|22.93|23.01|22.93|22.98|22.9|6
1745420340000|2025-04-23 14:59:00|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|6
1745420350000|2025-04-23 14:59:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745420380000|2025-04-23 14:59:40|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|1
1745420390000|2025-04-23 14:59:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|6
1745420400000|2025-04-23 15:00:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|2
1745420410000|2025-04-23 15:00:10|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|5
1745420420000|2025-04-23 15:00:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|0
1745420430000|2025-04-23 15:00:30|22.99|22.91|23.08|23|23.16|23.08|22.99|22.91|53
1745420440000|2025-04-23 15:00:40|23.1|23.02|23.05|22.97|23.13|23.05|23.03|22.95|99
1745420450000|2025-04-23 15:00:50|23.08|23|23.03|22.95|23.08|23|23.03|22.95|0
1745420460000|2025-04-23 15:01:00|23.06|22.98|23.08|23|23.08|23|23.05|22.97|3
1745420470000|2025-04-23 15:01:10|23.07|22.99|23.08|23|23.1|23.02|23.07|22.99|5
1745420480000|2025-04-23 15:01:20|23.1|23.02|23.08|23|23.12|23.04|23.08|23|1
1745420490000|2025-04-23 15:01:30|23.1|23.02|23.1|23.02|23.11|23.03|23.08|23|50
1745420500000|2025-04-23 15:01:40|23.11|23.03|23.02|22.94|23.11|23.03|22.89|22.81|76
1745420510000|2025-04-23 15:01:50|23|22.92|23.05|22.97|23.1|23.02|23|22.92|32
1745420520000|2025-04-23 15:02:00|23.06|22.98|23.07|22.99|23.08|23|23.05|22.97|0
1745420530000|2025-04-23 15:02:10|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1745420540000|2025-04-23 15:02:20|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1745420550000|2025-04-23 15:02:30|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|5
1745420560000|2025-04-23 15:02:40|23.11|23.03|23.11|23.03|23.12|23.04|23.1|23.02|5
1745420570000|2025-04-23 15:02:50|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|1
1745420580000|2025-04-23 15:03:00|23.08|23|23.1|23.02|23.1|23.02|23.07|22.99|3
1745420590000|2025-04-23 15:03:10|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1745420600000|2025-04-23 15:03:20|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745420610000|2025-04-23 15:03:30|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1745420620000|2025-04-23 15:03:40|23.08|23|23.07|22.99|23.1|23.02|23.07|22.99|0
1745420630000|2025-04-23 15:03:50|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1745420640000|2025-04-23 15:04:00|23.06|22.98|23.06|22.98|23.07|22.99|23.06|22.98|0
1745420650000|2025-04-23 15:04:10|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|4
1745420670000|2025-04-23 15:04:30|23|22.92|22.98|22.9|23|22.92|22.98|22.9|2
1745420680000|2025-04-23 15:04:40|23|22.92|23|22.92|23|22.92|23|22.92|12
1745420690000|2025-04-23 15:04:50|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745420700000|2025-04-23 15:05:00|23.02|22.94|23.02|22.94|23.03|22.95|23.01|22.93|0
1745420710000|2025-04-23 15:05:10|23.01|22.93|23|22.92|23.01|22.93|22.98|22.9|4
1745420720000|2025-04-23 15:05:20|23.02|22.94|22.98|22.9|23.02|22.94|22.98|22.9|0
1745420730000|2025-04-23 15:05:30|23|22.92|23|22.92|23|22.92|23|22.92|3
1745420750000|2025-04-23 15:05:50|22.98|22.9|23|22.92|23|22.92|22.98|22.9|1
1745420770000|2025-04-23 15:06:10|23.03|22.95|23.02|22.94|23.03|22.95|23.01|22.93|0
1745420780000|2025-04-23 15:06:20|23.03|22.95|23|22.92|23.03|22.95|23|22.92|1
1745420790000|2025-04-23 15:06:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|2
1745420800000|2025-04-23 15:06:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745420810000|2025-04-23 15:06:50|||||||||50
1745420830000|2025-04-23 15:07:10|22.95|22.87|22.98|22.9|22.98|22.9|22.93|22.85|8
1745420840000|2025-04-23 15:07:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745420850000|2025-04-23 15:07:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|18
1745420880000|2025-04-23 15:08:00|||||||||2
1745420910000|2025-04-23 15:08:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|13
1745420920000|2025-04-23 15:08:40|22.97|22.89|22.96|22.88|22.98|22.9|22.96|22.88|0
1745420930000|2025-04-23 15:08:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|3
1745420940000|2025-04-23 15:09:00|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|3
1745420950000|2025-04-23 15:09:10|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1745420960000|2025-04-23 15:09:20|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|50
1745421000000|2025-04-23 15:10:00|23.02|22.94|23.04|22.96|23.05|22.97|23.02|22.94|14
1745421010000|2025-04-23 15:10:10|23.01|22.93|23.06|22.98|23.06|22.98|23.01|22.93|2
1745421030000|2025-04-23 15:10:30|23.04|22.96|23.06|22.98|23.06|22.98|23.01|22.93|6
1745421040000|2025-04-23 15:10:40|23.04|22.96|23.01|22.93|23.06|22.98|23.01|22.93|6
1745421050000|2025-04-23 15:10:50|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|4
1745421060000|2025-04-23 15:11:00|23.06|22.98|23.01|22.93|23.06|22.98|23.01|22.93|8
1745421070000|2025-04-23 15:11:10|23.04|22.96|23.02|22.94|23.06|22.98|23.02|22.94|1
1745421080000|2025-04-23 15:11:20|23.04|22.96|23.01|22.93|23.04|22.96|23.01|22.93|2
1745421100000|2025-04-23 15:11:40|||||||||2
1745421110000|2025-04-23 15:11:50|23|22.92|23|22.92|23|22.92|23|22.92|83
1745421120000|2025-04-23 15:12:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745421130000|2025-04-23 15:12:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745421140000|2025-04-23 15:12:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1745421160000|2025-04-23 15:12:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745421170000|2025-04-23 15:12:50|||||||||1
1745421180000|2025-04-23 15:13:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745421190000|2025-04-23 15:13:10|||||||||100
1745421200000|2025-04-23 15:13:20|23|22.92|23|22.92|23.01|22.93|23|22.92|16
1745421210000|2025-04-23 15:13:30|23.01|22.93|22.96|22.88|23.01|22.93|22.96|22.88|1
1745421240000|2025-04-23 15:14:00|||||||||4
1745421250000|2025-04-23 15:14:10|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|2
1745421260000|2025-04-23 15:14:20|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|2
1745421270000|2025-04-23 15:14:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745421280000|2025-04-23 15:14:40|22.93|22.85|22.95|22.87|22.96|22.88|22.93|22.85|3
1745421290000|2025-04-23 15:14:50|22.93|22.85|22.93|22.85|22.95|22.87|22.93|22.85|3
1745421300000|2025-04-23 15:15:00|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|4
1745421310000|2025-04-23 15:15:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745421320000|2025-04-23 15:15:20|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1745421330000|2025-04-23 15:15:30|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|2
1745421340000|2025-04-23 15:15:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745421350000|2025-04-23 15:15:50|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|1
1745421360000|2025-04-23 15:16:00|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1745421380000|2025-04-23 15:16:20|||||||||1
1745421390000|2025-04-23 15:16:30|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|16
1745421410000|2025-04-23 15:16:50|22.97|22.89|23.01|22.93|23.01|22.93|22.97|22.89|17
1745421420000|2025-04-23 15:17:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745421440000|2025-04-23 15:17:20|23|22.92|23|22.92|23|22.92|22.98|22.9|2
1745421450000|2025-04-23 15:17:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745421460000|2025-04-23 15:17:40|||||||||3
1745421470000|2025-04-23 15:17:50|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745421480000|2025-04-23 15:18:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|11
1745421530000|2025-04-23 15:18:50|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|11
1745421540000|2025-04-23 15:19:00|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1745421550000|2025-04-23 15:19:10|23.05|22.97|23.05|22.97|23.05|22.97|23.03|22.95|3
1745421560000|2025-04-23 15:19:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745421590000|2025-04-23 15:19:50|23.07|22.99|23.06|22.98|23.08|23|23.06|22.98|0
1745421600000|2025-04-23 15:20:00|23.1|23.02|23.11|23.03|23.11|23.03|23.09|23.01|12
1745421610000|2025-04-23 15:20:10|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|17
1745421630000|2025-04-23 15:20:30|23.09|23.01|23.06|22.98|23.09|23.01|23.06|22.98|7
1745421660000|2025-04-23 15:21:00|23.07|22.99|23.09|23.01|23.1|23.02|23.06|22.98|9
1745421670000|2025-04-23 15:21:10|23.1|23.02|23.06|22.98|23.1|23.02|23.06|22.98|0
1745421690000|2025-04-23 15:21:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|11
1745421700000|2025-04-23 15:21:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|1
1745421740000|2025-04-23 15:22:20|23|22.92|23|22.92|23|22.92|23|22.92|4
1745421750000|2025-04-23 15:22:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|1
1745421760000|2025-04-23 15:22:40|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1745421770000|2025-04-23 15:22:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|21
1745421780000|2025-04-23 15:23:00|22.96|22.88|23.15|23.07|23.2|23.12|22.96|22.88|172
1745421790000|2025-04-23 15:23:10|23.13|23.05|23.06|22.98|23.13|23.05|23.06|22.98|11
1745421800000|2025-04-23 15:23:20|23.08|23|23.13|23.05|23.16|23.08|23.06|22.98|8
1745421810000|2025-04-23 15:23:30|23.14|23.06|23.1|23.02|23.14|23.06|23.1|23.02|8
1745421820000|2025-04-23 15:23:40|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|3
1745421830000|2025-04-23 15:23:50|23.14|23.06|23.11|23.03|23.16|23.08|23.11|23.03|1
1745421840000|2025-04-23 15:24:00|23.13|23.05|23.11|23.03|23.16|23.08|23.11|23.03|6
1745421850000|2025-04-23 15:24:10|23.13|23.05|23.08|23|23.13|23.05|23.08|23|2
1745421860000|2025-04-23 15:24:20|23.06|22.98|23.1|23.02|23.11|23.03|23.06|22.98|4
1745421870000|2025-04-23 15:24:30|23.08|23|23.08|23|23.08|23|23.08|23|1
1745421880000|2025-04-23 15:24:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|5
1745421890000|2025-04-23 15:24:50|23.08|23|23.08|23|23.08|23|23.06|22.98|8
1745421900000|2025-04-23 15:25:00|23.11|23.03|23.1|23.02|23.11|23.03|23.08|23|2
1745421910000|2025-04-23 15:25:10|23.08|23|23.08|23|23.08|23|23.08|23|9
1745421920000|2025-04-23 15:25:20|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|3
1745421930000|2025-04-23 15:25:30|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1745421940000|2025-04-23 15:25:40|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1745421950000|2025-04-23 15:25:50|23.1|23.02|23.06|22.98|23.11|23.03|23.06|22.98|6
1745421960000|2025-04-23 15:26:00|23.08|23|23.1|23.02|23.1|23.02|23.08|23|38
1745421970000|2025-04-23 15:26:10|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|8
1745421980000|2025-04-23 15:26:20|23.15|23.07|23.11|23.03|23.15|23.07|23.11|23.03|6
1745421990000|2025-04-23 15:26:30|23.13|23.05|23.13|23.05|23.14|23.06|23.11|23.03|2
1745422000000|2025-04-23 15:26:40|23.14|23.06|23.14|23.06|23.16|23.08|23.12|23.04|8
1745422010000|2025-04-23 15:26:50|23.15|23.07|23.14|23.06|23.15|23.07|23.11|23.03|1
1745422020000|2025-04-23 15:27:00|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1745422030000|2025-04-23 15:27:10|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|24
1745422040000|2025-04-23 15:27:20|23.23|23.15|23.23|23.15|23.25|23.17|23.23|23.15|14
1745422050000|2025-04-23 15:27:30|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|10
1745422060000|2025-04-23 15:27:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|3
1745422070000|2025-04-23 15:27:50|23.18|23.1|23.21|23.13|23.21|23.13|23.16|23.08|11
1745422080000|2025-04-23 15:28:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1745422090000|2025-04-23 15:28:10|23.2|23.12|23.23|23.15|23.23|23.15|23.2|23.12|24
1745422100000|2025-04-23 15:28:20|||||||||3
1745422110000|2025-04-23 15:28:30|23.21|23.13|23.18|23.1|23.21|23.13|23.18|23.1|44
1745422120000|2025-04-23 15:28:40|||||||||9
1745422130000|2025-04-23 15:28:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|125
1745422140000|2025-04-23 15:29:00|23.21|23.13|23.18|23.1|23.23|23.15|23.18|23.1|32
1745422150000|2025-04-23 15:29:10|23.22|23.14|23.18|23.1|23.23|23.15|23.18|23.1|34
1745422160000|2025-04-23 15:29:20|||||||||13
1745422170000|2025-04-23 15:29:30|23.14|23.06|23.13|23.05|23.14|23.06|23.11|23.03|398
1745422180000|2025-04-23 15:29:40|23.08|23|23.09|23.01|23.13|23.05|23.08|23|58
1745422190000|2025-04-23 15:29:50|23.08|23|23.08|23|23.08|23|23.06|22.98|65
1745422200000|2025-04-23 15:30:00|23.13|23.05|23.13|23.05|23.13|23.05|23.11|23.03|84
1745422210000|2025-04-23 15:30:10|23.11|23.03|23.13|23.05|23.13|23.05|23.08|23|27
1745422220000|2025-04-23 15:30:20|23.11|23.03|23.11|23.03|23.11|23.03|23.08|23|10
1745422230000|2025-04-23 15:30:30|23.1|23.02|23.08|23|23.11|23.03|23.08|23|4
1745422240000|2025-04-23 15:30:40|23.1|23.02|23.11|23.03|23.11|23.03|23.08|23|51
1745422250000|2025-04-23 15:30:50|23.1|23.02|23.12|23.04|23.12|23.04|23.1|23.02|3
1745422260000|2025-04-23 15:31:00|23.11|23.03|23.13|23.05|23.15|23.07|23.11|23.03|50
1745422270000|2025-04-23 15:31:10|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|0
1745422280000|2025-04-23 15:31:20|23.13|23.05|23.12|23.04|23.13|23.05|23.1|23.02|8
1745422290000|2025-04-23 15:31:30|23.13|23.05|23.12|23.04|23.13|23.05|23.11|23.03|1
1745422300000|2025-04-23 15:31:40|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1745422310000|2025-04-23 15:31:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745422320000|2025-04-23 15:32:00|23.16|23.08|23.18|23.1|23.2|23.12|23.16|23.08|0
1745422330000|2025-04-23 15:32:10|23.2|23.12|23.21|23.13|23.21|23.13|23.18|23.1|0
1745422340000|2025-04-23 15:32:20|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|3
1745422350000|2025-04-23 15:32:30|23.22|23.14|23.22|23.14|23.23|23.15|23.21|23.13|13
1745422360000|2025-04-23 15:32:40|23.21|23.13|23.22|23.14|23.23|23.15|23.21|23.13|0
1745422370000|2025-04-23 15:32:50|23.21|23.13|23.25|23.17|23.25|23.17|23.21|23.13|13
1745422380000|2025-04-23 15:33:00|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|18
1745422390000|2025-04-23 15:33:10|23.23|23.15|23.18|23.1|23.26|23.18|23.18|23.1|5
1745422400000|2025-04-23 15:33:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745422410000|2025-04-23 15:33:30|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|0
1745422420000|2025-04-23 15:33:40|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|1
1745422430000|2025-04-23 15:33:50|23.13|23.05|23.13|23.05|23.15|23.07|23.13|23.05|2
1745422450000|2025-04-23 15:34:10|23.1|23.02|23.1|23.02|23.12|23.04|23.1|23.02|29
1745422460000|2025-04-23 15:34:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1745422470000|2025-04-23 15:34:30|23.1|23.02|23.08|23|23.1|23.02|23.08|23|3
1745422480000|2025-04-23 15:34:40|23.1|23.02|23.08|23|23.1|23.02|23.07|22.99|0
1745422490000|2025-04-23 15:34:50|23.07|22.99|23.03|22.95|23.08|23|23.03|22.95|18
1745422500000|2025-04-23 15:35:00|||||||||120
1745422510000|2025-04-23 15:35:10|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|8
1745422520000|2025-04-23 15:35:20|23.03|22.95|23.08|23|23.08|23|23.03|22.95|79
1745422530000|2025-04-23 15:35:30|23.1|23.02|23.1|23.02|23.13|23.05|23.08|23|53
1745422540000|2025-04-23 15:35:40|23.08|23|23.1|23.02|23.1|23.02|23.08|23|1
1745422550000|2025-04-23 15:35:50|23.11|23.03|23.12|23.04|23.13|23.05|23.11|23.03|0
1745422560000|2025-04-23 15:36:00|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|102
1745422570000|2025-04-23 15:36:10|23.18|23.1|23.16|23.08|23.21|23.13|23.15|23.07|27
1745422580000|2025-04-23 15:36:20|23.15|23.07|23.14|23.06|23.15|23.07|23.11|23.03|15
1745422590000|2025-04-23 15:36:30|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|3
1745422600000|2025-04-23 15:36:40|23.08|23|23.16|23.08|23.16|23.08|23.08|23|14
1745422610000|2025-04-23 15:36:50|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|5
1745422620000|2025-04-23 15:37:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|12
1745422630000|2025-04-23 15:37:10|23.13|23.05|23.12|23.04|23.13|23.05|23.11|23.03|2
1745422640000|2025-04-23 15:37:20|23.13|23.05|23.15|23.07|23.16|23.08|23.13|23.05|0
1745422650000|2025-04-23 15:37:30|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|2
1745422660000|2025-04-23 15:37:40|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|0
1745422670000|2025-04-23 15:37:50|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1745422680000|2025-04-23 15:38:00|23.1|23.02|23.1|23.02|23.11|23.03|23.08|23|2
1745422690000|2025-04-23 15:38:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745422700000|2025-04-23 15:38:20|||||||||2
1745422720000|2025-04-23 15:38:40|23.08|23|23.06|22.98|23.08|23|23.06|22.98|12
1745422730000|2025-04-23 15:38:50|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|1
1745422740000|2025-04-23 15:39:00|23.06|22.98|23.05|22.97|23.06|22.98|23.03|22.95|0
1745422750000|2025-04-23 15:39:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1745422770000|2025-04-23 15:39:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745422780000|2025-04-23 15:39:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745422790000|2025-04-23 15:39:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745422800000|2025-04-23 15:40:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|2
1745422810000|2025-04-23 15:40:10|23|22.92|22.98|22.9|23.01|22.93|22.98|22.9|0
1745422830000|2025-04-23 15:40:30|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|1
1745422840000|2025-04-23 15:40:40|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1745422850000|2025-04-23 15:40:50|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|0
1745422860000|2025-04-23 15:41:00|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1745422900000|2025-04-23 15:41:40|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|3
1745422910000|2025-04-23 15:41:50|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1745422920000|2025-04-23 15:42:00|22.98|22.9|22.99|22.91|22.99|22.91|22.96|22.88|0
1745422930000|2025-04-23 15:42:10|23.01|22.93|23.01|22.93|23.03|22.95|23.01|22.93|0
1745422950000|2025-04-23 15:42:30|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|3
1745422960000|2025-04-23 15:42:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1745422970000|2025-04-23 15:42:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745422980000|2025-04-23 15:43:00|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1745422990000|2025-04-23 15:43:10|23.01|22.93|23.03|22.95|23.03|22.95|23.01|22.93|0
1745423000000|2025-04-23 15:43:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|11
1745423010000|2025-04-23 15:43:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745423020000|2025-04-23 15:43:40|23.06|22.98|23.08|23|23.08|23|23.06|22.98|0
1745423070000|2025-04-23 15:44:30|23.1|23.02|23.08|23|23.13|23.05|23.08|23|13
1745423100000|2025-04-23 15:45:00|23.06|22.98|23.05|22.97|23.08|23|23.05|22.97|151
1745423110000|2025-04-23 15:45:10|23.06|22.98|23.14|23.06|23.14|23.06|23.06|22.98|152
1745423120000|2025-04-23 15:45:20|23.12|23.04|23.14|23.06|23.14|23.06|23.1|23.02|57
1745423130000|2025-04-23 15:45:30|23.13|23.05|23.11|23.03|23.14|23.06|23.11|23.03|0
1745423150000|2025-04-23 15:45:50|23.1|23.02|23.07|22.99|23.1|23.02|23.06|22.98|5
1745423160000|2025-04-23 15:46:00|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|0
1745423170000|2025-04-23 15:46:10|23.14|23.06|23.16|23.08|23.16|23.08|23.14|23.06|2
1745423180000|2025-04-23 15:46:20|23.14|23.06|23.14|23.06|23.16|23.08|23.11|23.03|0
1745423190000|2025-04-23 15:46:30|23.11|23.03|23.11|23.03|23.16|23.08|23.11|23.03|0
1745423200000|2025-04-23 15:46:40|23.12|23.04|23.16|23.08|23.16|23.08|23.12|23.04|3
1745423210000|2025-04-23 15:46:50|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1745423230000|2025-04-23 15:47:10|||||||||1
1745423240000|2025-04-23 15:47:20|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1745423250000|2025-04-23 15:47:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745423260000|2025-04-23 15:47:40|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|0
1745423270000|2025-04-23 15:47:50|23.18|23.1|23.16|23.08|23.2|23.12|23.16|23.08|0
1745423280000|2025-04-23 15:48:00|23.17|23.09|23.21|23.13|23.21|23.13|23.16|23.08|2
1745423290000|2025-04-23 15:48:10|||||||||1
1745423300000|2025-04-23 15:48:20|23.23|23.15|23.21|23.13|23.24|23.16|23.21|23.13|0
1745423310000|2025-04-23 15:48:30|23.24|23.16|23.25|23.17|23.26|23.18|23.24|23.16|7
1745423320000|2025-04-23 15:48:40|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1745423340000|2025-04-23 15:49:00|23.23|23.15|23.21|23.13|23.25|23.17|23.21|23.13|1
1745423350000|2025-04-23 15:49:10|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1745423360000|2025-04-23 15:49:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745423370000|2025-04-23 15:49:30|23.21|23.13|23.22|23.14|23.24|23.16|23.21|23.13|2
1745423380000|2025-04-23 15:49:40|23.25|23.17|23.25|23.17|23.25|23.17|23.24|23.16|0
1745423390000|2025-04-23 15:49:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745423400000|2025-04-23 15:50:00|23.25|23.17|23.25|23.17|23.26|23.18|23.24|23.16|0
1745423410000|2025-04-23 15:50:10|23.21|23.13|23.25|23.17|23.25|23.17|23.21|23.13|0
1745423420000|2025-04-23 15:50:20|23.24|23.16|23.24|23.16|23.25|23.17|23.22|23.14|0
1745423430000|2025-04-23 15:50:30|23.25|23.17|23.24|23.16|23.26|23.18|23.24|23.16|1
1745423440000|2025-04-23 15:50:40|23.22|23.14|23.2|23.12|23.23|23.15|23.2|23.12|4
1745423450000|2025-04-23 15:50:50|23.19|23.11|23.17|23.09|23.2|23.12|23.16|23.08|0
1745423460000|2025-04-23 15:51:00|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|1
1745423470000|2025-04-23 15:51:10|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|0
1745423480000|2025-04-23 15:51:20|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1745423490000|2025-04-23 15:51:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745423500000|2025-04-23 15:51:40|23.19|23.11|23.19|23.11|23.2|23.12|23.16|23.08|0
1745423510000|2025-04-23 15:51:50|23.2|23.12|23.19|23.11|23.2|23.12|23.16|23.08|0
1745423520000|2025-04-23 15:52:00|23.17|23.09|23.2|23.12|23.2|23.12|23.16|23.08|0
1745423530000|2025-04-23 15:52:10|23.19|23.11|23.2|23.12|23.21|23.13|23.19|23.11|0
1745423540000|2025-04-23 15:52:20|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|0
1745423550000|2025-04-23 15:52:30|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|153
1745423580000|2025-04-23 15:53:00|23.21|23.13|23.21|23.13|23.25|23.17|23.21|23.13|3
1745423590000|2025-04-23 15:53:10|23.23|23.15|23.23|23.15|23.24|23.16|23.21|23.13|0
1745423600000|2025-04-23 15:53:20|23.24|23.16|23.25|23.17|23.25|23.17|23.21|23.13|0
1745423610000|2025-04-23 15:53:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745423630000|2025-04-23 15:53:50|23.25|23.17|23.24|23.16|23.25|23.17|23.21|23.13|5
1745423640000|2025-04-23 15:54:00|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745423650000|2025-04-23 15:54:10|23.25|23.17|23.25|23.17|23.25|23.17|23.24|23.16|0
1745423660000|2025-04-23 15:54:20|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|0
1745423670000|2025-04-23 15:54:30|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1745423680000|2025-04-23 15:54:40|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|0
1745423690000|2025-04-23 15:54:50|23.18|23.1|23.17|23.09|23.18|23.1|23.16|23.08|0
1745423700000|2025-04-23 15:55:00|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745423710000|2025-04-23 15:55:10|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745423730000|2025-04-23 15:55:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745423740000|2025-04-23 15:55:40|23.13|23.05|23.1|23.02|23.13|23.05|23.08|23|35
1745423760000|2025-04-23 15:56:00|23.08|23|23.13|23.05|23.13|23.05|23.08|23|0
1745423770000|2025-04-23 15:56:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|34
1745423790000|2025-04-23 15:56:30|23.13|23.05|23.15|23.07|23.16|23.08|23.13|23.05|75
1745423840000|2025-04-23 15:57:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|2
1745423850000|2025-04-23 15:57:30|23.12|23.04|23.15|23.07|23.16|23.08|23.12|23.04|11
1745423860000|2025-04-23 15:57:40|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1745423870000|2025-04-23 15:57:50|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|4
1745423880000|2025-04-23 15:58:00|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1745423890000|2025-04-23 15:58:10|23.12|23.04|23.11|23.03|23.12|23.04|23.1|23.02|0
1745423900000|2025-04-23 15:58:20|23.12|23.04|23.11|23.03|23.12|23.04|23.1|23.02|0
1745423910000|2025-04-23 15:58:30|23.12|23.04|23.14|23.06|23.14|23.06|23.11|23.03|14
1745423920000|2025-04-23 15:58:40|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1745423950000|2025-04-23 15:59:10|23.15|23.07|23.15|23.07|23.16|23.08|23.15|23.07|0
1745423960000|2025-04-23 15:59:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745423970000|2025-04-23 15:59:30|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745423980000|2025-04-23 15:59:40|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|0
1745423990000|2025-04-23 15:59:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745424000000|2025-04-23 16:00:00|23.16|23.08|23.21|23.13|23.21|23.13|23.15|23.07|2
1745424010000|2025-04-23 16:00:10|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1745424020000|2025-04-23 16:00:20|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1745424030000|2025-04-23 16:00:30|23.2|23.12|23.16|23.08|23.2|23.12|23.16|23.08|1
1745424040000|2025-04-23 16:00:40|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1745424050000|2025-04-23 16:00:50|23.16|23.08|23.2|23.12|23.2|23.12|23.16|23.08|0
1745424060000|2025-04-23 16:01:00|23.19|23.11|23.2|23.12|23.26|23.18|23.19|23.11|149
1745424070000|2025-04-23 16:01:10|23.21|23.13|23.15|23.07|23.21|23.13|23.15|23.07|41
1745424080000|2025-04-23 16:01:20|23.11|23.03|23.1|23.02|23.11|23.03|23.08|23|0
1745424090000|2025-04-23 16:01:30|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1745424100000|2025-04-23 16:01:40|23.11|23.03|23.13|23.05|23.13|23.05|23.1|23.02|0
1745424110000|2025-04-23 16:01:50|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|0
1745424150000|2025-04-23 16:02:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745424170000|2025-04-23 16:02:50|23.13|23.05|23.15|23.07|23.15|23.07|23.11|23.03|0
1745424180000|2025-04-23 16:03:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1745424190000|2025-04-23 16:03:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745424200000|2025-04-23 16:03:20|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745424210000|2025-04-23 16:03:30|23.11|23.03|23.13|23.05|23.13|23.05|23.1|23.02|0
1745424220000|2025-04-23 16:03:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1745424240000|2025-04-23 16:04:00|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|40
1745424250000|2025-04-23 16:04:10|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1745424260000|2025-04-23 16:04:20|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|0
1745424300000|2025-04-23 16:05:00|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|0
1745424310000|2025-04-23 16:05:10|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1745424320000|2025-04-23 16:05:20|23.18|23.1|23.24|23.16|23.24|23.16|23.18|23.1|21
1745424330000|2025-04-23 16:05:30|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|4
1745424340000|2025-04-23 16:05:40|23.19|23.11|23.19|23.11|23.2|23.12|23.17|23.09|0
1745424350000|2025-04-23 16:05:50|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745424380000|2025-04-23 16:06:20|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|14
1745424390000|2025-04-23 16:06:30|23.17|23.09|23.18|23.1|23.18|23.1|23.15|23.07|0
1745424400000|2025-04-23 16:06:40|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1745424410000|2025-04-23 16:06:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745424420000|2025-04-23 16:07:00|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745424450000|2025-04-23 16:07:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745424460000|2025-04-23 16:07:40|23.25|23.17|23.22|23.14|23.25|23.17|23.22|23.14|0
1745424470000|2025-04-23 16:07:50|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1745424480000|2025-04-23 16:08:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|5
1745424500000|2025-04-23 16:08:20|23.24|23.16|23.22|23.14|23.24|23.16|23.21|23.13|67
1745424510000|2025-04-23 16:08:30|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|1
1745424520000|2025-04-23 16:08:40|23.21|23.13|23.24|23.16|23.25|23.17|23.21|23.13|0
1745424530000|2025-04-23 16:08:50|23.25|23.17|23.25|23.17|23.25|23.17|23.24|23.16|0
1745424540000|2025-04-23 16:09:00|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1745424550000|2025-04-23 16:09:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745424560000|2025-04-23 16:09:20|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745424570000|2025-04-23 16:09:30|23.27|23.19|23.27|23.19|23.27|23.19|23.26|23.18|0
1745424580000|2025-04-23 16:09:40|23.29|23.21|23.29|23.21|23.31|23.23|23.26|23.18|7
1745424590000|2025-04-23 16:09:50|23.27|23.19|23.26|23.18|23.29|23.21|23.26|23.18|0
1745424600000|2025-04-23 16:10:00|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1745424610000|2025-04-23 16:10:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745424640000|2025-04-23 16:10:40|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745424650000|2025-04-23 16:10:50|23.21|23.13|23.2|23.12|23.22|23.14|23.2|23.12|0
1745424660000|2025-04-23 16:11:00|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|14
1745424680000|2025-04-23 16:11:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745424690000|2025-04-23 16:11:30|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1745424700000|2025-04-23 16:11:40|23.25|23.17|23.24|23.16|23.25|23.17|23.21|23.13|0
1745424710000|2025-04-23 16:11:50|23.22|23.14|23.25|23.17|23.25|23.17|23.22|23.14|0
1745424720000|2025-04-23 16:12:00|23.26|23.18|23.25|23.17|23.26|23.18|23.25|23.17|0
1745424730000|2025-04-23 16:12:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745424740000|2025-04-23 16:12:20|23.25|23.17|23.26|23.18|23.26|23.18|23.25|23.17|0
1745424750000|2025-04-23 16:12:30|23.27|23.19|23.3|23.22|23.3|23.22|23.27|23.19|1
1745424760000|2025-04-23 16:12:40|23.31|23.23|23.32|23.24|23.32|23.24|23.31|23.23|0
1745424770000|2025-04-23 16:12:50|23.35|23.27|23.36|23.28|23.36|23.28|23.35|23.27|9
1745424780000|2025-04-23 16:13:00|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|3
1745424790000|2025-04-23 16:13:10|23.32|23.24|23.32|23.24|23.32|23.24|23.31|23.23|0
1745424800000|2025-04-23 16:13:20|23.34|23.26|23.34|23.26|23.36|23.28|23.34|23.26|0
1745424810000|2025-04-23 16:13:30|23.36|23.28|23.34|23.26|23.36|23.28|23.31|23.23|0
1745424820000|2025-04-23 16:13:40|23.32|23.24|23.32|23.24|23.34|23.26|23.31|23.23|0
1745424830000|2025-04-23 16:13:50|23.34|23.26|23.32|23.24|23.34|23.26|23.31|23.23|0
1745424840000|2025-04-23 16:14:00|23.31|23.23|23.31|23.23|23.32|23.24|23.31|23.23|0
1745424850000|2025-04-23 16:14:10|23.32|23.24|23.32|23.24|23.34|23.26|23.31|23.23|0
1745424860000|2025-04-23 16:14:20|23.34|23.26|23.32|23.24|23.34|23.26|23.31|23.23|0
1745424870000|2025-04-23 16:14:30|23.34|23.26|23.31|23.23|23.35|23.27|23.31|23.23|0
1745424880000|2025-04-23 16:14:40|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|0
1745424890000|2025-04-23 16:14:50|23.32|23.24|23.34|23.26|23.34|23.26|23.31|23.23|0
1745424900000|2025-04-23 16:15:00|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|0
1745424910000|2025-04-23 16:15:10|23.32|23.24|23.31|23.23|23.32|23.24|23.31|23.23|0
1745424920000|2025-04-23 16:15:20|23.34|23.26|23.35|23.27|23.36|23.28|23.34|23.26|0
1745424930000|2025-04-23 16:15:30|23.36|23.28|23.31|23.23|23.36|23.28|23.31|23.23|0
1745424940000|2025-04-23 16:15:40|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1745424960000|2025-04-23 16:16:00|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|0
1745424990000|2025-04-23 16:16:30|23.32|23.24|23.34|23.26|23.34|23.26|23.32|23.24|0
1745425040000|2025-04-23 16:17:20|23.36|23.28|23.36|23.28|23.36|23.28|23.35|23.27|1
1745425060000|2025-04-23 16:17:40|23.33|23.25|23.34|23.26|23.34|23.26|23.31|23.23|60
1745425090000|2025-04-23 16:18:10|23.37|23.29|23.34|23.26|23.37|23.29|23.34|23.26|199
1745425100000|2025-04-23 16:18:20|23.35|23.27|23.37|23.29|23.37|23.29|23.35|23.27|0
1745425110000|2025-04-23 16:18:30|23.38|23.3|23.4|23.32|23.42|23.34|23.38|23.3|27
1745425120000|2025-04-23 16:18:40|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745425130000|2025-04-23 16:18:50|23.4|23.32|23.42|23.34|23.42|23.34|23.39|23.31|0
1745425200000|2025-04-23 16:20:00|23.46|23.38|23.46|23.38|23.46|23.38|23.45|23.37|6
1745425220000|2025-04-23 16:20:20|23.47|23.39|23.43|23.35|23.47|23.39|23.43|23.35|0
1745425230000|2025-04-23 16:20:30|23.44|23.36|23.46|23.38|23.47|23.39|23.43|23.35|0
1745425240000|2025-04-23 16:20:40|23.43|23.35|23.46|23.38|23.46|23.38|23.43|23.35|0
1745425250000|2025-04-23 16:20:50|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|0
1745425260000|2025-04-23 16:21:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745425270000|2025-04-23 16:21:10|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|5
1745425280000|2025-04-23 16:21:20|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1745425290000|2025-04-23 16:21:30|23.55|23.47|23.48|23.4|23.55|23.47|23.48|23.4|4
1745425300000|2025-04-23 16:21:40|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|0
1745425310000|2025-04-23 16:21:50|23.48|23.4|23.51|23.43|23.51|23.43|23.48|23.4|0
1745425320000|2025-04-23 16:22:00|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|0
1745425330000|2025-04-23 16:22:10|23.5|23.42|23.51|23.43|23.51|23.43|23.48|23.4|0
1745425340000|2025-04-23 16:22:20|23.52|23.44|23.51|23.43|23.52|23.44|23.51|23.43|0
1745425350000|2025-04-23 16:22:30|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|0
1745425380000|2025-04-23 16:23:00|23.5|23.42|23.48|23.4|23.51|23.43|23.48|23.4|12
1745425400000|2025-04-23 16:23:20|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745425410000|2025-04-23 16:23:30|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745425440000|2025-04-23 16:24:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1745425450000|2025-04-23 16:24:10|23.44|23.36|23.46|23.38|23.46|23.38|23.43|23.35|0
1745425460000|2025-04-23 16:24:20|23.45|23.37|23.43|23.35|23.45|23.37|23.43|23.35|0
1745425470000|2025-04-23 16:24:30|23.44|23.36|23.44|23.36|23.46|23.38|23.43|23.35|0
1745425480000|2025-04-23 16:24:40|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|0
1745425490000|2025-04-23 16:24:50|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|18
1745425500000|2025-04-23 16:25:00|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|0
1745425510000|2025-04-23 16:25:10|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|58
1745425530000|2025-04-23 16:25:30|23.45|23.37|23.46|23.38|23.46|23.38|23.45|23.37|0
1745425540000|2025-04-23 16:25:40|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745425550000|2025-04-23 16:25:50|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745425560000|2025-04-23 16:26:00|||||||||1
1745425570000|2025-04-23 16:26:10|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|0
1745425580000|2025-04-23 16:26:20|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1745425590000|2025-04-23 16:26:30|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|1
1745425600000|2025-04-23 16:26:40|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|1
1745425610000|2025-04-23 16:26:50|||||||||1
1745425620000|2025-04-23 16:27:00|23.51|23.43|23.48|23.4|23.51|23.43|23.48|23.4|4
1745425650000|2025-04-23 16:27:30|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745425660000|2025-04-23 16:27:40|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1745425670000|2025-04-23 16:27:50|23.44|23.36|23.44|23.36|23.44|23.36|23.43|23.35|0
1745425680000|2025-04-23 16:28:00|23.43|23.35|23.43|23.35|23.44|23.36|23.43|23.35|0
1745425690000|2025-04-23 16:28:10|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1745425700000|2025-04-23 16:28:20|23.39|23.31|23.38|23.3|23.39|23.31|23.38|23.3|4
1745425710000|2025-04-23 16:28:30|23.37|23.29|23.33|23.25|23.37|23.29|23.33|23.25|0
1745425720000|2025-04-23 16:28:40|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|0
1745425730000|2025-04-23 16:28:50|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|0
1745425740000|2025-04-23 16:29:00|23.27|23.19|23.23|23.15|23.27|23.19|23.23|23.15|0
1745425750000|2025-04-23 16:29:10|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|0
1745425760000|2025-04-23 16:29:20|23.26|23.18|23.27|23.19|23.27|23.19|23.24|23.16|0
1745425770000|2025-04-23 16:29:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|40
1745425780000|2025-04-23 16:29:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745425790000|2025-04-23 16:29:50|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745425800000|2025-04-23 16:30:00|23.27|23.19|23.24|23.16|23.27|23.19|23.23|23.15|0
1745425810000|2025-04-23 16:30:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1745425820000|2025-04-23 16:30:20|23.25|23.17|23.27|23.19|23.27|23.19|23.24|23.16|0
1745425830000|2025-04-23 16:30:30|23.25|23.17|23.27|23.19|23.27|23.19|23.24|23.16|0
1745425850000|2025-04-23 16:30:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745425860000|2025-04-23 16:31:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745425870000|2025-04-23 16:31:10|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1745425890000|2025-04-23 16:31:30|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|10
1745425900000|2025-04-23 16:31:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745425940000|2025-04-23 16:32:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745425950000|2025-04-23 16:32:30|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1745425960000|2025-04-23 16:32:40|23.31|23.23|23.28|23.2|23.32|23.24|23.28|23.2|0
1745425970000|2025-04-23 16:32:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745425990000|2025-04-23 16:33:10|23.28|23.2|23.29|23.21|23.29|23.21|23.28|23.2|0
1745426000000|2025-04-23 16:33:20|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1745426020000|2025-04-23 16:33:40|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1745426030000|2025-04-23 16:33:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745426040000|2025-04-23 16:34:00|23.31|23.23|23.29|23.21|23.31|23.23|23.29|23.21|0
1745426050000|2025-04-23 16:34:10|23.31|23.23|23.32|23.24|23.32|23.24|23.31|23.23|0
1745426070000|2025-04-23 16:34:30|23.3|23.22|23.29|23.21|23.3|23.22|23.29|23.21|0
1745426080000|2025-04-23 16:34:40|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1745426090000|2025-04-23 16:34:50|23.29|23.21|23.29|23.21|23.29|23.21|23.27|23.19|0
1745426100000|2025-04-23 16:35:00|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1745426110000|2025-04-23 16:35:10|23.29|23.21|23.29|23.21|23.29|23.21|23.28|23.2|0
1745426120000|2025-04-23 16:35:20|23.28|23.2|23.27|23.19|23.28|23.2|23.27|23.19|0
1745426130000|2025-04-23 16:35:30|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745426140000|2025-04-23 16:35:40|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1745426150000|2025-04-23 16:35:50|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|0
1745426170000|2025-04-23 16:36:10|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745426200000|2025-04-23 16:36:40|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426220000|2025-04-23 16:37:00|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1745426230000|2025-04-23 16:37:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1745426260000|2025-04-23 16:37:40|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1745426300000|2025-04-23 16:38:20|23.23|23.15|23.26|23.18|23.26|23.18|23.23|23.15|0
1745426320000|2025-04-23 16:38:40|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426340000|2025-04-23 16:39:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745426350000|2025-04-23 16:39:10|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426380000|2025-04-23 16:39:40|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1745426390000|2025-04-23 16:39:50|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745426400000|2025-04-23 16:40:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|2
1745426410000|2025-04-23 16:40:10|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745426420000|2025-04-23 16:40:20|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426440000|2025-04-23 16:40:40|23.26|23.18|23.24|23.16|23.26|23.18|23.23|23.15|0
1745426450000|2025-04-23 16:40:50|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426460000|2025-04-23 16:41:00|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426470000|2025-04-23 16:41:10|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1745426480000|2025-04-23 16:41:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745426490000|2025-04-23 16:41:30|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745426500000|2025-04-23 16:41:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745426520000|2025-04-23 16:42:00|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1745426530000|2025-04-23 16:42:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745426540000|2025-04-23 16:42:20|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|0
1745426550000|2025-04-23 16:42:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745426580000|2025-04-23 16:43:00|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745426590000|2025-04-23 16:43:10|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1745426600000|2025-04-23 16:43:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426610000|2025-04-23 16:43:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745426620000|2025-04-23 16:43:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745426630000|2025-04-23 16:43:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745426660000|2025-04-23 16:44:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745426670000|2025-04-23 16:44:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745426680000|2025-04-23 16:44:40|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426700000|2025-04-23 16:45:00|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426710000|2025-04-23 16:45:10|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426720000|2025-04-23 16:45:20|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426730000|2025-04-23 16:45:30|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745426740000|2025-04-23 16:45:40|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1745426760000|2025-04-23 16:46:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1745426770000|2025-04-23 16:46:10|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|3
1745426780000|2025-04-23 16:46:20|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1745426790000|2025-04-23 16:46:30|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426800000|2025-04-23 16:46:40|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426810000|2025-04-23 16:46:50|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745426820000|2025-04-23 16:47:00|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426830000|2025-04-23 16:47:10|23.23|23.15|23.19|23.11|23.24|23.16|23.19|23.11|0
1745426860000|2025-04-23 16:47:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745426870000|2025-04-23 16:47:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745426890000|2025-04-23 16:48:10|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1745426900000|2025-04-23 16:48:20|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745426920000|2025-04-23 16:48:40|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745426930000|2025-04-23 16:48:50|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745426940000|2025-04-23 16:49:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745426950000|2025-04-23 16:49:10|23.27|23.19|23.29|23.21|23.29|23.21|23.27|23.19|10
1745426960000|2025-04-23 16:49:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1745426970000|2025-04-23 16:49:30|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1745426990000|2025-04-23 16:49:50|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745427000000|2025-04-23 16:50:00|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1745427010000|2025-04-23 16:50:10|23.29|23.21|23.28|23.2|23.29|23.21|23.28|23.2|0
1745427020000|2025-04-23 16:50:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745427030000|2025-04-23 16:50:30|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745427040000|2025-04-23 16:50:40|23.26|23.18|23.32|23.24|23.32|23.24|23.26|23.18|5
1745427050000|2025-04-23 16:50:50|23.31|23.23|23.29|23.21|23.31|23.23|23.28|23.2|0
1745427080000|2025-04-23 16:51:20|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1745427090000|2025-04-23 16:51:30|23.24|23.16|23.23|23.15|23.24|23.16|23.22|23.14|0
1745427100000|2025-04-23 16:51:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745427120000|2025-04-23 16:52:00|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745427130000|2025-04-23 16:52:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745427140000|2025-04-23 16:52:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745427150000|2025-04-23 16:52:30|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745427160000|2025-04-23 16:52:40|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745427170000|2025-04-23 16:52:50|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745427180000|2025-04-23 16:53:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745427190000|2025-04-23 16:53:10|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745427200000|2025-04-23 16:53:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745427210000|2025-04-23 16:53:30|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1745427220000|2025-04-23 16:53:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745427230000|2025-04-23 16:53:50|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|0
1745427240000|2025-04-23 16:54:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|2
1745427250000|2025-04-23 16:54:10|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|2
1745427300000|2025-04-23 16:55:00|||||||||23
1745427320000|2025-04-23 16:55:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745427330000|2025-04-23 16:55:30|23.19|23.11|23.19|23.11|23.19|23.11|23.17|23.09|0
1745427340000|2025-04-23 16:55:40|23.17|23.09|23.14|23.06|23.19|23.11|23.14|23.06|9
1745427350000|2025-04-23 16:55:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|54
1745427390000|2025-04-23 16:56:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745427400000|2025-04-23 16:56:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1745427410000|2025-04-23 16:56:50|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1745427430000|2025-04-23 16:57:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1745427440000|2025-04-23 16:57:20|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745427470000|2025-04-23 16:57:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|11
1745427500000|2025-04-23 16:58:20|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1745427520000|2025-04-23 16:58:40|22.98|22.9|23.01|22.93|23.01|22.93|22.98|22.9|13
1745427540000|2025-04-23 16:59:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1745427550000|2025-04-23 16:59:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745427570000|2025-04-23 16:59:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745427580000|2025-04-23 16:59:40|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1745427600000|2025-04-23 17:00:00|23.02|22.94|23.21|22.96|23.3|23.16|23.02|22.94|48
1745427610000|2025-04-23 17:00:10|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1745427630000|2025-04-23 17:00:30|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1745427660000|2025-04-23 17:01:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745427670000|2025-04-23 17:01:10|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1745427680000|2025-04-23 17:01:20|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|2
1745427720000|2025-04-23 17:02:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1745427730000|2025-04-23 17:02:10|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1745427740000|2025-04-23 17:02:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745427760000|2025-04-23 17:02:40|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|4
1745427780000|2025-04-23 17:03:00|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|1
1745427800000|2025-04-23 17:03:20|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745427810000|2025-04-23 17:03:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1745427830000|2025-04-23 17:03:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745427840000|2025-04-23 17:04:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745427890000|2025-04-23 17:04:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745427900000|2025-04-23 17:05:00|23|22.92|23|22.92|23|22.92|23|22.92|1
1745427960000|2025-04-23 17:06:00|22.98|22.9|22.97|22.89|22.98|22.9|22.96|22.88|0
1745427970000|2025-04-23 17:06:10|23.07|22.82|23|22.92|23.07|22.92|23|22.82|0
1745427980000|2025-04-23 17:06:20|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1745427990000|2025-04-23 17:06:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745428010000|2025-04-23 17:06:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745428020000|2025-04-23 17:07:00|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1745428030000|2025-04-23 17:07:10|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1745428040000|2025-04-23 17:07:20|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|0
1745428050000|2025-04-23 17:07:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745428060000|2025-04-23 17:07:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|141
1745428070000|2025-04-23 17:07:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745428080000|2025-04-23 17:08:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745428090000|2025-04-23 17:08:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745428100000|2025-04-23 17:08:20|22.85|22.77|22.85|22.77|22.87|22.79|22.85|22.77|0
1745428110000|2025-04-23 17:08:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|4
1745428120000|2025-04-23 17:08:40|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1745428140000|2025-04-23 17:09:00|22.85|22.77|22.87|22.79|22.87|22.79|22.84|22.76|0
1745428170000|2025-04-23 17:09:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745428180000|2025-04-23 17:09:40|22.87|22.79|22.89|22.81|22.9|22.82|22.87|22.79|0
1745428190000|2025-04-23 17:09:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745428200000|2025-04-23 17:10:00|22.89|22.81|22.89|22.81|22.92|22.84|22.89|22.81|4
1745428220000|2025-04-23 17:10:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745428230000|2025-04-23 17:10:30|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745428240000|2025-04-23 17:10:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745428250000|2025-04-23 17:10:50|22.9|22.82|22.9|22.82|22.9|22.82|22.89|22.81|0
1745428260000|2025-04-23 17:11:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745428270000|2025-04-23 17:11:10|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745428280000|2025-04-23 17:11:20|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|7
1745428290000|2025-04-23 17:11:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1745428300000|2025-04-23 17:11:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745428310000|2025-04-23 17:11:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|6
1745428330000|2025-04-23 17:12:10|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745428340000|2025-04-23 17:12:20|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745428350000|2025-04-23 17:12:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745428360000|2025-04-23 17:12:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745428380000|2025-04-23 17:13:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1745428390000|2025-04-23 17:13:10|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1745428420000|2025-04-23 17:13:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|4
1745428430000|2025-04-23 17:13:50|22.91|22.83|22.89|22.81|22.92|22.84|22.89|22.81|0
1745428450000|2025-04-23 17:14:10|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745428490000|2025-04-23 17:14:50|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|5
1745428510000|2025-04-23 17:15:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|5
1745428540000|2025-04-23 17:15:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745428550000|2025-04-23 17:15:50|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|0
1745428560000|2025-04-23 17:16:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1745428570000|2025-04-23 17:16:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745428580000|2025-04-23 17:16:20|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1745428590000|2025-04-23 17:16:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745428600000|2025-04-23 17:16:40|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1745428630000|2025-04-23 17:17:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745428640000|2025-04-23 17:17:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745428670000|2025-04-23 17:17:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|10
1745428740000|2025-04-23 17:19:00|22.81|22.73|22.79|22.71|22.81|22.73|22.79|22.71|0
1745428750000|2025-04-23 17:19:10|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745428760000|2025-04-23 17:19:20|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745428770000|2025-04-23 17:19:30|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1745428780000|2025-04-23 17:19:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|4
1745428880000|2025-04-23 17:21:20|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745428890000|2025-04-23 17:21:30|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745428900000|2025-04-23 17:21:40|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745428910000|2025-04-23 17:21:50|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745428920000|2025-04-23 17:22:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745428930000|2025-04-23 17:22:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745428940000|2025-04-23 17:22:20|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|4
1745428960000|2025-04-23 17:22:40|22.83|22.75|22.81|22.73|22.83|22.75|22.81|22.73|86
1745428970000|2025-04-23 17:22:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745428980000|2025-04-23 17:23:00|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1745428990000|2025-04-23 17:23:10|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429000000|2025-04-23 17:23:20|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429010000|2025-04-23 17:23:30|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429040000|2025-04-23 17:24:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745429060000|2025-04-23 17:24:20|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429080000|2025-04-23 17:24:40|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429090000|2025-04-23 17:24:50|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429100000|2025-04-23 17:25:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|1
1745429120000|2025-04-23 17:25:20|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429130000|2025-04-23 17:25:30|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|0
1745429140000|2025-04-23 17:25:40|22.81|22.73|22.79|22.71|22.82|22.74|22.79|22.71|0
1745429160000|2025-04-23 17:26:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429170000|2025-04-23 17:26:10|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429190000|2025-04-23 17:26:30|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|0
1745429220000|2025-04-23 17:27:00|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1745429230000|2025-04-23 17:27:10|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1745429240000|2025-04-23 17:27:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745429250000|2025-04-23 17:27:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745429260000|2025-04-23 17:27:40|22.79|22.71|22.81|22.73|22.82|22.74|22.79|22.71|0
1745429270000|2025-04-23 17:27:50|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1745429320000|2025-04-23 17:28:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745429340000|2025-04-23 17:29:00|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|3
1745429350000|2025-04-23 17:29:10|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1745429360000|2025-04-23 17:29:20|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1745429370000|2025-04-23 17:29:30|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|4
1745429400000|2025-04-23 17:30:00|22.89|22.81|22.83|22.75|22.89|22.81|22.83|22.75|0
1745429440000|2025-04-23 17:30:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745429450000|2025-04-23 17:30:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1745429460000|2025-04-23 17:31:00|22.83|22.75|22.82|22.74|22.83|22.75|22.81|22.73|0
1745429480000|2025-04-23 17:31:20|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|0
1745429530000|2025-04-23 17:32:10|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1745429550000|2025-04-23 17:32:30|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1745429610000|2025-04-23 17:33:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1745429620000|2025-04-23 17:33:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|37
1745429650000|2025-04-23 17:34:10|22.92|22.84|22.92|22.84|22.93|22.85|22.92|22.84|0
1745429680000|2025-04-23 17:34:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|1
1745429690000|2025-04-23 17:34:50|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1745429700000|2025-04-23 17:35:00|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1745429730000|2025-04-23 17:35:30|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1745429760000|2025-04-23 17:36:00|22.92|22.84|22.9|22.82|22.93|22.85|22.9|22.82|0
1745429770000|2025-04-23 17:36:10|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745429780000|2025-04-23 17:36:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745429800000|2025-04-23 17:36:40|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1745429840000|2025-04-23 17:37:20|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|0
1745429850000|2025-04-23 17:37:30|22.92|22.84|22.95|22.87|22.95|22.87|22.92|22.84|5
1745429910000|2025-04-23 17:38:30|22.97|22.89|22.95|22.87|22.97|22.89|22.95|22.87|0
1745429940000|2025-04-23 17:39:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745429950000|2025-04-23 17:39:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745429970000|2025-04-23 17:39:30|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1745430000000|2025-04-23 17:40:00|22.91|22.83|22.93|22.85|22.93|22.85|22.91|22.83|0
1745430010000|2025-04-23 17:40:10|22.95|22.87|22.98|22.9|22.98|22.9|22.95|22.87|1
1745430060000|2025-04-23 17:41:00|23|22.92|23|22.92|23|22.92|23|22.92|1
1745430070000|2025-04-23 17:41:10|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745430080000|2025-04-23 17:41:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745430090000|2025-04-23 17:41:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1745430100000|2025-04-23 17:41:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745430110000|2025-04-23 17:41:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745430130000|2025-04-23 17:42:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745430140000|2025-04-23 17:42:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1745430170000|2025-04-23 17:42:50|23|22.92|23.02|22.94|23.02|22.94|23|22.92|0
1745430230000|2025-04-23 17:43:50|23|22.92|23|22.92|23|22.92|23|22.92|7
1745430270000|2025-04-23 17:44:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745430300000|2025-04-23 17:45:00|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|2
1745430320000|2025-04-23 17:45:20|22.96|22.88|23|22.92|23|22.92|22.96|22.88|0
1745430350000|2025-04-23 17:45:50|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745430380000|2025-04-23 17:46:20|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1745430390000|2025-04-23 17:46:30|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1745430410000|2025-04-23 17:46:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|4
1745430430000|2025-04-23 17:47:10|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|0
1745430440000|2025-04-23 17:47:20|23|22.92|23|22.92|23|22.92|23|22.92|0
1745430450000|2025-04-23 17:47:30|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745430470000|2025-04-23 17:47:50|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1745430500000|2025-04-23 17:48:20|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745430510000|2025-04-23 17:48:30|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745430600000|2025-04-23 17:50:00|||||||||1
1745430660000|2025-04-23 17:51:00|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745430700000|2025-04-23 17:51:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1745430740000|2025-04-23 17:52:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745430800000|2025-04-23 17:53:20|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1745430820000|2025-04-23 17:53:40|22.93|22.85|22.91|22.83|22.93|22.85|22.91|22.83|0
1745430880000|2025-04-23 17:54:40|||||||||20
1745430890000|2025-04-23 17:54:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1745430930000|2025-04-23 17:55:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|3
1745430960000|2025-04-23 17:56:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745431000000|2025-04-23 17:56:40|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1745431010000|2025-04-23 17:56:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1745431020000|2025-04-23 17:57:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745431030000|2025-04-23 17:57:10|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1745431080000|2025-04-23 17:58:00|22.86|22.78|22.87|22.79|22.87|22.79|22.84|22.76|0
1745431090000|2025-04-23 17:58:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745431100000|2025-04-23 17:58:20|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1745431130000|2025-04-23 17:58:50|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1745431140000|2025-04-23 17:59:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745431150000|2025-04-23 17:59:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745431220000|2025-04-23 18:00:20|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1745431230000|2025-04-23 18:00:30|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|3
1745431240000|2025-04-23 18:00:40|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|0
1745431250000|2025-04-23 18:00:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745431260000|2025-04-23 18:01:00|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1745431270000|2025-04-23 18:01:10|22.93|22.85|22.92|22.84|22.94|22.86|22.92|22.84|1
1745431280000|2025-04-23 18:01:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745431290000|2025-04-23 18:01:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1745431310000|2025-04-23 18:01:50|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|0
1745431330000|2025-04-23 18:02:10|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1745431370000|2025-04-23 18:02:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745431390000|2025-04-23 18:03:10|22.96|22.88|22.95|22.87|22.98|22.9|22.95|22.87|31
1745431400000|2025-04-23 18:03:20|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1745431410000|2025-04-23 18:03:30|23|22.92|23|22.92|23.02|22.94|23|22.92|20
1745431420000|2025-04-23 18:03:40|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1745431430000|2025-04-23 18:03:50|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745431440000|2025-04-23 18:04:00|23.02|22.94|23|22.92|23.02|22.94|23|22.92|1
1745431470000|2025-04-23 18:04:30|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|0
1745431490000|2025-04-23 18:04:50|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1745431500000|2025-04-23 18:05:00|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|1
1745431510000|2025-04-23 18:05:10|||||||||2
1745431520000|2025-04-23 18:05:20|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|0
1745431540000|2025-04-23 18:05:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|2
1745431590000|2025-04-23 18:06:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745431600000|2025-04-23 18:06:40|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|0
1745431610000|2025-04-23 18:06:50|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745431640000|2025-04-23 18:07:20|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|0
1745431650000|2025-04-23 18:07:30|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1745431690000|2025-04-23 18:08:10|22.98|22.9|22.97|22.89|22.99|22.91|22.96|22.88|0
1745431700000|2025-04-23 18:08:20|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745431710000|2025-04-23 18:08:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745431720000|2025-04-23 18:08:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745431750000|2025-04-23 18:09:10|22.97|22.89|22.96|22.88|22.99|22.91|22.96|22.88|4
1745431760000|2025-04-23 18:09:20|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1745431780000|2025-04-23 18:09:40|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1745431790000|2025-04-23 18:09:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745431800000|2025-04-23 18:10:00|||||||||2
1745431810000|2025-04-23 18:10:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745431830000|2025-04-23 18:10:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745431840000|2025-04-23 18:10:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745431880000|2025-04-23 18:11:20|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|3
1745431910000|2025-04-23 18:11:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745431920000|2025-04-23 18:12:00|22.91|22.83|22.91|22.83|22.92|22.84|22.91|22.83|0
1745431930000|2025-04-23 18:12:10|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1745431940000|2025-04-23 18:12:20|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|0
1745431950000|2025-04-23 18:12:30|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1745431960000|2025-04-23 18:12:40|22.9|22.82|22.9|22.82|22.92|22.84|22.9|22.82|0
1745431980000|2025-04-23 18:13:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745432000000|2025-04-23 18:13:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745432030000|2025-04-23 18:13:50|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1745432050000|2025-04-23 18:14:10|22.92|22.84|23|22.92|23.01|22.93|22.92|22.84|6
1745432060000|2025-04-23 18:14:20|22.97|22.89|22.96|22.88|23.07|22.92|22.96|22.81|0
1745432070000|2025-04-23 18:14:30|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1745432100000|2025-04-23 18:15:00|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|1
1745432110000|2025-04-23 18:15:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745432120000|2025-04-23 18:15:20|22.92|22.84|22.92|22.84|22.92|22.84|22.91|22.83|0
1745432150000|2025-04-23 18:15:50|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1745432170000|2025-04-23 18:16:10|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1745432190000|2025-04-23 18:16:30|22.9|22.82|22.92|22.84|22.92|22.84|22.9|22.82|0
1745432240000|2025-04-23 18:17:20|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1745432280000|2025-04-23 18:18:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745432330000|2025-04-23 18:18:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745432350000|2025-04-23 18:19:10|22.94|22.86|22.89|22.81|22.94|22.86|22.89|22.81|0
1745432360000|2025-04-23 18:19:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745432370000|2025-04-23 18:19:30|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1745432380000|2025-04-23 18:19:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745432390000|2025-04-23 18:19:50|22.94|22.86|22.92|22.84|22.94|22.86|22.92|22.84|0
1745432420000|2025-04-23 18:20:20|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1745432440000|2025-04-23 18:20:40|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745432450000|2025-04-23 18:20:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745432500000|2025-04-23 18:21:40|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1745432570000|2025-04-23 18:22:50|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745432580000|2025-04-23 18:23:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745432590000|2025-04-23 18:23:10|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1745432600000|2025-04-23 18:23:20|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|10
1745432610000|2025-04-23 18:23:30|23|22.92|23|22.92|23|22.92|23|22.92|3
1745432620000|2025-04-23 18:23:40|23.01|22.93|23|22.92|23.03|22.95|23|22.92|6
1745432640000|2025-04-23 18:24:00|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745432690000|2025-04-23 18:24:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|9
1745432700000|2025-04-23 18:25:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|1
1745432710000|2025-04-23 18:25:10|||||||||1
1745432730000|2025-04-23 18:25:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745432740000|2025-04-23 18:25:40|23.04|22.96|23.04|22.96|23.04|22.96|23.03|22.95|0
1745432750000|2025-04-23 18:25:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|5
1745432770000|2025-04-23 18:26:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745432780000|2025-04-23 18:26:20|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|3
1745432790000|2025-04-23 18:26:30|23.06|22.98|23.08|23|23.08|23|23.05|22.97|3
1745432810000|2025-04-23 18:26:50|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|8
1745432840000|2025-04-23 18:27:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745432850000|2025-04-23 18:27:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745432880000|2025-04-23 18:28:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1745432900000|2025-04-23 18:28:20|23.06|22.98|23.06|22.98|23.08|23|23.06|22.98|3
1745432910000|2025-04-23 18:28:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745432940000|2025-04-23 18:29:00|23.08|23|23.08|23|23.08|23|23.08|23|0
1745432980000|2025-04-23 18:29:40|23.09|23.01|23.1|23.02|23.12|23.04|23.09|23.01|8
1745433000000|2025-04-23 18:30:00|23.08|23|23.05|22.97|23.08|23|23.05|22.97|3
1745433010000|2025-04-23 18:30:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1745433050000|2025-04-23 18:30:50|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|3
1745433060000|2025-04-23 18:31:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1745433070000|2025-04-23 18:31:10|23.08|23|23.08|23|23.08|23|23.08|23|0
1745433100000|2025-04-23 18:31:40|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|11
1745433110000|2025-04-23 18:31:50|23|22.92|23|22.92|23|22.92|23|22.92|0
1745433120000|2025-04-23 18:32:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745433140000|2025-04-23 18:32:20|23|22.92|23.01|22.93|23.01|22.93|22.99|22.91|0
1745433150000|2025-04-23 18:32:30|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|0
1745433180000|2025-04-23 18:33:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745433190000|2025-04-23 18:33:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745433200000|2025-04-23 18:33:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1745433220000|2025-04-23 18:33:40|23.06|22.98|23.04|22.96|23.06|22.98|23.03|22.95|4
1745433240000|2025-04-23 18:34:00|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1745433250000|2025-04-23 18:34:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1745433260000|2025-04-23 18:34:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|3
1745433300000|2025-04-23 18:35:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1745433310000|2025-04-23 18:35:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745433320000|2025-04-23 18:35:20|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1745433330000|2025-04-23 18:35:30|23.05|22.97|23.05|22.97|23.06|22.98|23.05|22.97|0
1745433340000|2025-04-23 18:35:40|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1745433350000|2025-04-23 18:35:50|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1745433430000|2025-04-23 18:37:10|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|0
1745433440000|2025-04-23 18:37:20|23|22.92|23.01|22.93|23.03|22.95|23|22.92|0
1745433450000|2025-04-23 18:37:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745433460000|2025-04-23 18:37:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745433480000|2025-04-23 18:38:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|0
1745433490000|2025-04-23 18:38:10|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1745433540000|2025-04-23 18:39:00|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|3
1745433580000|2025-04-23 18:39:40|23.04|22.96|23.03|22.95|23.04|22.96|23.03|22.95|0
1745433590000|2025-04-23 18:39:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745433600000|2025-04-23 18:40:00|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|2
1745433610000|2025-04-23 18:40:10|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745433620000|2025-04-23 18:40:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1745433640000|2025-04-23 18:40:40|23.08|23|23.08|23|23.08|23|23.08|23|0
1745433700000|2025-04-23 18:41:40|23.09|23.01|23.08|23|23.09|23.01|23.08|23|0
1745433720000|2025-04-23 18:42:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1745433750000|2025-04-23 18:42:30|23.08|23|23.08|23|23.08|23|23.08|23|0
1745433760000|2025-04-23 18:42:40|23.1|23.02|23.08|23|23.1|23.02|23.08|23|0
1745433770000|2025-04-23 18:42:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745433800000|2025-04-23 18:43:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745433810000|2025-04-23 18:43:30|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1745433820000|2025-04-23 18:43:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745433830000|2025-04-23 18:43:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745433840000|2025-04-23 18:44:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745433850000|2025-04-23 18:44:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745433870000|2025-04-23 18:44:30|23.12|23.04|23.13|23.05|23.13|23.05|23.12|23.04|0
1745433890000|2025-04-23 18:44:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|1
1745433900000|2025-04-23 18:45:00|||||||||2
1745433910000|2025-04-23 18:45:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745433940000|2025-04-23 18:45:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|3
1745433960000|2025-04-23 18:46:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745433970000|2025-04-23 18:46:10|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1745433990000|2025-04-23 18:46:30|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|3
1745434000000|2025-04-23 18:46:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745434020000|2025-04-23 18:47:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745434030000|2025-04-23 18:47:10|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|0
1745434040000|2025-04-23 18:47:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|8
1745434060000|2025-04-23 18:47:40|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|0
1745434100000|2025-04-23 18:48:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745434110000|2025-04-23 18:48:30|23.08|23|23.08|23|23.1|23.02|23.08|23|1
1745434130000|2025-04-23 18:48:50|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1745434160000|2025-04-23 18:49:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1745434210000|2025-04-23 18:50:10|23.09|23.01|23.13|23.05|23.13|23.05|23.09|23.01|7
1745434240000|2025-04-23 18:50:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|12
1745434280000|2025-04-23 18:51:20|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1745434290000|2025-04-23 18:51:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745434340000|2025-04-23 18:52:20|23.09|23.01|23.1|23.02|23.1|23.02|23.08|23|0
1745434390000|2025-04-23 18:53:10|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745434500000|2025-04-23 18:55:00|||||||||2
1745434520000|2025-04-23 18:55:20|23.08|23|23.08|23|23.08|23|23.08|23|0
1745434530000|2025-04-23 18:55:30|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745434540000|2025-04-23 18:55:40|23.08|23|23.05|22.97|23.08|23|23.05|22.97|0
1745434560000|2025-04-23 18:56:00|23.06|22.98|23.05|22.97|23.06|22.98|23.04|22.96|0
1745434570000|2025-04-23 18:56:10|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1745434620000|2025-04-23 18:57:00|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1745434630000|2025-04-23 18:57:10|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745434640000|2025-04-23 18:57:20|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745434650000|2025-04-23 18:57:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745434680000|2025-04-23 18:58:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745434690000|2025-04-23 18:58:10|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1745434720000|2025-04-23 18:58:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1745434750000|2025-04-23 18:59:10|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1745434770000|2025-04-23 18:59:30|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|3
1745434780000|2025-04-23 18:59:40|23.08|23|23.09|23.01|23.09|23.01|23.08|23|0
1745434800000|2025-04-23 19:00:00|||||||||1
1745434810000|2025-04-23 19:00:10|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|0
1745434820000|2025-04-23 19:00:20|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|0
1745434830000|2025-04-23 19:00:30|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|0
1745434840000|2025-04-23 19:00:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745434860000|2025-04-23 19:01:00|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1745434880000|2025-04-23 19:01:20|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|5
1745434910000|2025-04-23 19:01:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745434940000|2025-04-23 19:02:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745434950000|2025-04-23 19:02:30|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1745434960000|2025-04-23 19:02:40|23.13|23.05|23.13|23.05|23.14|23.06|23.13|23.05|0
1745434970000|2025-04-23 19:02:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745434980000|2025-04-23 19:03:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|6
1745434990000|2025-04-23 19:03:10|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|1
1745435000000|2025-04-23 19:03:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745435010000|2025-04-23 19:03:30|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745435020000|2025-04-23 19:03:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745435030000|2025-04-23 19:03:50|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1745435040000|2025-04-23 19:04:00|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1745435050000|2025-04-23 19:04:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745435060000|2025-04-23 19:04:20|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1745435070000|2025-04-23 19:04:30|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745435080000|2025-04-23 19:04:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745435120000|2025-04-23 19:05:20|23.13|23.05|23.09|23.01|23.13|23.05|23.09|23.01|0
1745435130000|2025-04-23 19:05:30|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1745435150000|2025-04-23 19:05:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745435170000|2025-04-23 19:06:10|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1745435200000|2025-04-23 19:06:40|23.08|23|23.06|22.98|23.08|23|23.06|22.98|0
1745435210000|2025-04-23 19:06:50|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1745435220000|2025-04-23 19:07:00|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|2
1745435240000|2025-04-23 19:07:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1745435250000|2025-04-23 19:07:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745435260000|2025-04-23 19:07:40|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|3
1745435280000|2025-04-23 19:08:00|23.09|23.01|23.08|23|23.09|23.01|23.08|23|0
1745435290000|2025-04-23 19:08:10|23.06|22.98|23.11|23.03|23.11|23.03|23.06|22.98|0
1745435310000|2025-04-23 19:08:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745435340000|2025-04-23 19:09:00|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|0
1745435350000|2025-04-23 19:09:10|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|0
1745435370000|2025-04-23 19:09:30|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1745435390000|2025-04-23 19:09:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|3
1745435400000|2025-04-23 19:10:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745435420000|2025-04-23 19:10:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745435460000|2025-04-23 19:11:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745435480000|2025-04-23 19:11:20|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745435510000|2025-04-23 19:11:50|23.08|23|23.08|23|23.08|23|23.08|23|0
1745435520000|2025-04-23 19:12:00|23.09|23.01|23.11|23.03|23.11|23.03|23.09|23.01|0
1745435540000|2025-04-23 19:12:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745435550000|2025-04-23 19:12:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745435560000|2025-04-23 19:12:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745435570000|2025-04-23 19:12:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745435580000|2025-04-23 19:13:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|5
1745435600000|2025-04-23 19:13:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745435610000|2025-04-23 19:13:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745435620000|2025-04-23 19:13:40|23.14|23.06|23.13|23.05|23.15|23.07|23.13|23.05|0
1745435630000|2025-04-23 19:13:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745435650000|2025-04-23 19:14:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745435670000|2025-04-23 19:14:30|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|0
1745435680000|2025-04-23 19:14:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745435700000|2025-04-23 19:15:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|2
1745435710000|2025-04-23 19:15:10|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1745435720000|2025-04-23 19:15:20|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|0
1745435740000|2025-04-23 19:15:40|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745435760000|2025-04-23 19:16:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745435770000|2025-04-23 19:16:10|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|9
1745435800000|2025-04-23 19:16:40|23.18|23.1|23.18|23.1|23.18|23.1|23.17|23.09|0
1745435820000|2025-04-23 19:17:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745435830000|2025-04-23 19:17:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1745435840000|2025-04-23 19:17:20|23.18|23.1|23.2|23.12|23.2|23.12|23.17|23.09|3
1745435850000|2025-04-23 19:17:30|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1745435880000|2025-04-23 19:18:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745435890000|2025-04-23 19:18:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745435900000|2025-04-23 19:18:20|23.18|23.1|23.17|23.09|23.19|23.11|23.17|23.09|0
1745435910000|2025-04-23 19:18:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745435940000|2025-04-23 19:19:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745435950000|2025-04-23 19:19:10|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|0
1745435980000|2025-04-23 19:19:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745436000000|2025-04-23 19:20:00|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745436010000|2025-04-23 19:20:10|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1745436050000|2025-04-23 19:20:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|10
1745436060000|2025-04-23 19:21:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745436110000|2025-04-23 19:21:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|3
1745436120000|2025-04-23 19:22:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745436130000|2025-04-23 19:22:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745436140000|2025-04-23 19:22:20|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745436150000|2025-04-23 19:22:30|23.2|23.12|23.2|23.12|23.2|23.12|23.19|23.11|4
1745436160000|2025-04-23 19:22:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745436190000|2025-04-23 19:23:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745436200000|2025-04-23 19:23:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745436280000|2025-04-23 19:24:40|23.24|23.16|23.24|23.16|23.27|23.19|23.24|23.16|3
1745436290000|2025-04-23 19:24:50|23.26|23.18|23.27|23.19|23.27|23.19|23.24|23.16|0
1745436300000|2025-04-23 19:25:00|23.24|23.16|23.27|23.19|23.27|23.19|23.24|23.16|4
1745436310000|2025-04-23 19:25:10|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|1
1745436350000|2025-04-23 19:25:50|23.25|23.17|23.24|23.16|23.25|23.17|23.24|23.16|0
1745436380000|2025-04-23 19:26:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745436400000|2025-04-23 19:26:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745436420000|2025-04-23 19:27:00|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1745436440000|2025-04-23 19:27:20|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1745436480000|2025-04-23 19:28:00|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1745436490000|2025-04-23 19:28:10|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1745436500000|2025-04-23 19:28:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745436510000|2025-04-23 19:28:30|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745436520000|2025-04-23 19:28:40|23.24|23.16|23.25|23.17|23.25|23.17|23.24|23.16|0
1745436530000|2025-04-23 19:28:50|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745436570000|2025-04-23 19:29:30|23.29|23.21|23.29|23.21|23.31|23.23|23.29|23.21|9
1745436580000|2025-04-23 19:29:40|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|2
1745436590000|2025-04-23 19:29:50|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745436600000|2025-04-23 19:30:00|23.27|23.19|23.25|23.17|23.27|23.19|23.25|23.17|2
1745436640000|2025-04-23 19:30:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745436650000|2025-04-23 19:30:50|23.25|23.17|23.22|23.14|23.25|23.17|23.22|23.14|9
1745436660000|2025-04-23 19:31:00|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|2
1745436670000|2025-04-23 19:31:10|23.14|23.06|23.14|23.06|23.14|23.06|23.13|23.05|13
1745436680000|2025-04-23 19:31:20|23.13|23.05|23.11|23.03|23.14|23.06|23.11|23.03|0
1745436710000|2025-04-23 19:31:50|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|21
1745436720000|2025-04-23 19:32:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745436740000|2025-04-23 19:32:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745436750000|2025-04-23 19:32:30|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1745436760000|2025-04-23 19:32:40|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1745436780000|2025-04-23 19:33:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745436790000|2025-04-23 19:33:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745436800000|2025-04-23 19:33:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745436810000|2025-04-23 19:33:30|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745436840000|2025-04-23 19:34:00|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1745436850000|2025-04-23 19:34:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745436860000|2025-04-23 19:34:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745436870000|2025-04-23 19:34:30|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745436900000|2025-04-23 19:35:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745436910000|2025-04-23 19:35:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745436920000|2025-04-23 19:35:20|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|3
1745436940000|2025-04-23 19:35:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745436950000|2025-04-23 19:35:50|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|0
1745437030000|2025-04-23 19:37:10|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|2
1745437040000|2025-04-23 19:37:20|23.18|23.1|23.17|23.09|23.2|23.12|23.17|23.09|0
1745437050000|2025-04-23 19:37:30|23.18|23.1|23.2|23.12|23.2|23.12|23.17|23.09|0
1745437060000|2025-04-23 19:37:40|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|0
1745437070000|2025-04-23 19:37:50|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|0
1745437080000|2025-04-23 19:38:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|7
1745437090000|2025-04-23 19:38:10|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1745437100000|2025-04-23 19:38:20|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1745437110000|2025-04-23 19:38:30|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745437170000|2025-04-23 19:39:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745437180000|2025-04-23 19:39:40|23.22|23.14|23.21|23.13|23.22|23.14|23.2|23.12|2
1745437200000|2025-04-23 19:40:00|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1745437210000|2025-04-23 19:40:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745437220000|2025-04-23 19:40:20|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1745437230000|2025-04-23 19:40:30|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1745437240000|2025-04-23 19:40:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745437250000|2025-04-23 19:40:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745437260000|2025-04-23 19:41:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1745437280000|2025-04-23 19:41:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745437290000|2025-04-23 19:41:30|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1745437300000|2025-04-23 19:41:40|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1745437320000|2025-04-23 19:42:00|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|6
1745437330000|2025-04-23 19:42:10|23.19|23.11|23.16|23.08|23.2|23.12|23.16|23.08|0
1745437340000|2025-04-23 19:42:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745437350000|2025-04-23 19:42:30|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|0
1745437360000|2025-04-23 19:42:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745437370000|2025-04-23 19:42:50|23.16|23.08|23.2|23.12|23.2|23.12|23.16|23.08|0
1745437380000|2025-04-23 19:43:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745437390000|2025-04-23 19:43:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|3
1745437410000|2025-04-23 19:43:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745437470000|2025-04-23 19:44:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745437480000|2025-04-23 19:44:40|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1745437490000|2025-04-23 19:44:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745437500000|2025-04-23 19:45:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745437510000|2025-04-23 19:45:10|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745437540000|2025-04-23 19:45:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745437550000|2025-04-23 19:45:50|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1745437560000|2025-04-23 19:46:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|14
1745437570000|2025-04-23 19:46:10|23.16|23.08|23.2|23.12|23.2|23.12|23.16|23.08|2
1745437580000|2025-04-23 19:46:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745437590000|2025-04-23 19:46:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745437600000|2025-04-23 19:46:40|23.22|23.14|23.2|23.12|23.23|23.15|23.2|23.12|4
1745437610000|2025-04-23 19:46:50|23.17|23.09|23.18|23.1|23.18|23.1|23.17|23.09|0
1745437620000|2025-04-23 19:47:00|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745437640000|2025-04-23 19:47:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745437650000|2025-04-23 19:47:30|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1745437660000|2025-04-23 19:47:40|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|6
1745437670000|2025-04-23 19:47:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745437680000|2025-04-23 19:48:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745437690000|2025-04-23 19:48:10|23.16|23.08|23.13|23.05|23.16|23.08|23.13|23.05|0
1745437720000|2025-04-23 19:48:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745437730000|2025-04-23 19:48:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745437740000|2025-04-23 19:49:00|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|0
1745437750000|2025-04-23 19:49:10|23.11|23.03|23.09|23.01|23.13|23.05|23.09|23.01|0
1745437760000|2025-04-23 19:49:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745437780000|2025-04-23 19:49:40|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|16
1745437800000|2025-04-23 19:50:00|23.04|22.96|23.02|22.94|23.04|22.96|22.97|22.89|18
1745437820000|2025-04-23 19:50:20|23.05|22.97|23.01|22.93|23.05|22.97|23.01|22.93|0
1745437830000|2025-04-23 19:50:30|23.02|22.94|23.04|22.96|23.04|22.96|23.02|22.94|4
1745437840000|2025-04-23 19:50:40|23.02|22.94|23.02|22.94|23.04|22.96|23.02|22.94|0
1745437860000|2025-04-23 19:51:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745437870000|2025-04-23 19:51:10|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1745437880000|2025-04-23 19:51:20|23.05|22.97|23.09|23.01|23.09|23.01|23.04|22.96|0
1745437890000|2025-04-23 19:51:30|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1745437900000|2025-04-23 19:51:40|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1745437920000|2025-04-23 19:52:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1745437930000|2025-04-23 19:52:10|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|0
1745437940000|2025-04-23 19:52:20|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745437950000|2025-04-23 19:52:30|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745437960000|2025-04-23 19:52:40|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|0
1745437970000|2025-04-23 19:52:50|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1745437990000|2025-04-23 19:53:10|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|0
1745438020000|2025-04-23 19:53:40|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|0
1745438040000|2025-04-23 19:54:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745438050000|2025-04-23 19:54:10|22.99|22.91|22.97|22.89|22.99|22.91|22.97|22.89|0
1745438060000|2025-04-23 19:54:20|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|0
1745438070000|2025-04-23 19:54:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|77
1745438080000|2025-04-23 19:54:40|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1745438090000|2025-04-23 19:54:50|22.97|22.89|22.97|22.89|22.97|22.89|22.96|22.88|0
1745438100000|2025-04-23 19:55:00|22.96|22.88|22.96|22.88|23.01|22.93|22.96|22.88|8
1745438110000|2025-04-23 19:55:10|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1745438120000|2025-04-23 19:55:20|22.98|22.9|22.99|22.91|22.99|22.91|22.96|22.88|0
1745438130000|2025-04-23 19:55:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745438160000|2025-04-23 19:56:00|22.97|22.89|22.99|22.91|22.99|22.91|22.97|22.89|0
1745438180000|2025-04-23 19:56:20|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|2
1745438240000|2025-04-23 19:57:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745438270000|2025-04-23 19:57:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|3
1745438280000|2025-04-23 19:58:00|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745438310000|2025-04-23 19:58:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1745438320000|2025-04-23 19:58:40|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|0
1745438340000|2025-04-23 19:59:00|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|15
1745438350000|2025-04-23 19:59:10|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|10
1745438370000|2025-04-23 19:59:30|22.99|22.91|22.99|22.91|22.99|22.91|22.99|22.91|0
1745438380000|2025-04-23 19:59:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745438390000|2025-04-23 19:59:50|23.07|22.82|23.01|22.93|23.07|22.93|22.99|22.82|0
1745438400000|2025-04-23 20:00:00|23.05|22.8|23.05|22.8|23.05|22.8|23.05|22.8|0
1745445830000|2025-04-23 22:03:50|||||||||10
1745446760000|2025-04-23 22:19:20|||||||||10
1745453700000|2025-04-24 00:15:00|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1745453770000|2025-04-24 00:16:10|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1745453800000|2025-04-24 00:16:40|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1745453810000|2025-04-24 00:16:50|22.86|22.56|22.84|22.54|22.86|22.56|22.84|22.54|0
1745453820000|2025-04-24 00:17:00|22.83|22.53|22.79|22.49|22.83|22.53|22.77|22.47|0
1745453830000|2025-04-24 00:17:10|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1745453850000|2025-04-24 00:17:30|22.83|22.53|22.85|22.55|22.85|22.55|22.83|22.53|0
1745453860000|2025-04-24 00:17:40|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1745453880000|2025-04-24 00:18:00|22.83|22.53|22.81|22.51|22.83|22.53|22.81|22.51|0
1745453930000|2025-04-24 00:18:50|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1745453940000|2025-04-24 00:19:00|22.76|22.46|22.76|22.46|22.76|22.46|22.76|22.46|0
1745454160000|2025-04-24 00:22:40|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1745454280000|2025-04-24 00:24:40|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|0
1745454300000|2025-04-24 00:25:00|22.81|22.51|22.81|22.51|22.81|22.51|22.81|22.51|0
1745454310000|2025-04-24 00:25:10|22.84|22.54|22.81|22.51|22.84|22.54|22.81|22.51|0
1745454320000|2025-04-24 00:25:20|22.84|22.54|22.84|22.54|22.84|22.54|22.84|22.54|0
1745454340000|2025-04-24 00:25:40|22.86|22.56|22.84|22.54|22.86|22.56|22.84|22.54|0
1745454360000|2025-04-24 00:26:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1745454370000|2025-04-24 00:26:10|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1745454530000|2025-04-24 00:28:50|22.89|22.59|22.86|22.56|22.89|22.59|22.86|22.56|0
1745454540000|2025-04-24 00:29:00|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1745454740000|2025-04-24 00:32:20|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1745454750000|2025-04-24 00:32:30|22.91|22.61|22.91|22.61|22.91|22.61|22.91|22.61|0
1745454760000|2025-04-24 00:32:40|22.94|22.64|22.91|22.61|22.94|22.64|22.91|22.61|0
1745454810000|2025-04-24 00:33:30|22.89|22.59|22.86|22.56|22.89|22.59|22.86|22.56|0
1745454890000|2025-04-24 00:34:50|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745454920000|2025-04-24 00:35:20|22.98|22.68|22.94|22.64|22.98|22.68|22.94|22.64|0
1745454940000|2025-04-24 00:35:40|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1745454950000|2025-04-24 00:35:50|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745455000000|2025-04-24 00:36:40|22.91|22.61|22.94|22.64|22.94|22.64|22.91|22.61|0
1745455010000|2025-04-24 00:36:50|22.91|22.61|22.91|22.61|22.91|22.61|22.91|22.61|0
1745455020000|2025-04-24 00:37:00|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1745455040000|2025-04-24 00:37:20|22.9|22.6|22.94|22.64|22.94|22.64|22.9|22.6|0
1745455070000|2025-04-24 00:37:50|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1745455080000|2025-04-24 00:38:00|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745455090000|2025-04-24 00:38:10|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1745455100000|2025-04-24 00:38:20|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745455110000|2025-04-24 00:38:30|22.95|22.65|22.94|22.64|22.95|22.65|22.94|22.64|0
1745455210000|2025-04-24 00:40:10|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1745455220000|2025-04-24 00:40:20|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745455240000|2025-04-24 00:40:40|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1745455250000|2025-04-24 00:40:50|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745455350000|2025-04-24 00:42:30|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1745455360000|2025-04-24 00:42:40|22.99|22.69|22.95|22.65|22.99|22.69|22.95|22.65|0
1745455380000|2025-04-24 00:43:00|22.97|22.67|22.99|22.69|22.99|22.69|22.97|22.67|0
1745455400000|2025-04-24 00:43:20|22.95|22.65|22.95|22.65|22.95|22.65|22.95|22.65|0
1745455500000|2025-04-24 00:45:00|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1745455640000|2025-04-24 00:47:20|22.98|22.68|22.99|22.69|22.99|22.69|22.98|22.68|0
1745455680000|2025-04-24 00:48:00|23|22.7|23|22.7|23|22.7|23|22.7|0
1745455690000|2025-04-24 00:48:10|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745455710000|2025-04-24 00:48:30|23|22.7|22.99|22.69|23.01|22.71|22.99|22.69|0
1745455770000|2025-04-24 00:49:30|23|22.7|22.99|22.69|23|22.7|22.99|22.69|0
1745456040000|2025-04-24 00:54:00|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1745456070000|2025-04-24 00:54:30|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745456110000|2025-04-24 00:55:10|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745456120000|2025-04-24 00:55:20|22.96|22.66|22.99|22.69|22.99|22.69|22.96|22.66|0
1745456230000|2025-04-24 00:57:10|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1745456240000|2025-04-24 00:57:20|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745456400000|2025-04-24 01:00:00|22.96|22.66|22.99|22.69|22.99|22.69|22.96|22.66|0
1745456530000|2025-04-24 01:02:10|23.01|22.71|23.04|22.74|23.04|22.74|23.01|22.71|0
1745456550000|2025-04-24 01:02:30|23.03|22.73|22.99|22.69|23.03|22.73|22.99|22.69|0
1745456560000|2025-04-24 01:02:40|23.03|22.73|23.04|22.74|23.04|22.74|23.03|22.73|0
1745456580000|2025-04-24 01:03:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745456590000|2025-04-24 01:03:10|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745456660000|2025-04-24 01:04:20|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745456670000|2025-04-24 01:04:30|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745456710000|2025-04-24 01:05:10|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745456720000|2025-04-24 01:05:20|22.99|22.69|23.03|22.73|23.03|22.73|22.99|22.69|0
1745456740000|2025-04-24 01:05:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745456810000|2025-04-24 01:06:50|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745456820000|2025-04-24 01:07:00|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745456830000|2025-04-24 01:07:10|23.03|22.74|23.03|22.73|23.03|22.74|23.03|22.73|0
1745456870000|2025-04-24 01:07:50|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745457450000|2025-04-24 01:17:30|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745457480000|2025-04-24 01:18:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745457510000|2025-04-24 01:18:30|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745457520000|2025-04-24 01:18:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745457580000|2025-04-24 01:19:40|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745457600000|2025-04-24 01:20:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745457610000|2025-04-24 01:20:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745457640000|2025-04-24 01:20:40|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745457650000|2025-04-24 01:20:50|23.08|22.78|23.04|22.74|23.08|22.78|23.04|22.74|0
1745457680000|2025-04-24 01:21:20|23.06|22.79|23.08|22.78|23.08|22.79|23.06|22.76|0
1745457720000|2025-04-24 01:22:00|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745457730000|2025-04-24 01:22:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745457750000|2025-04-24 01:22:30|23.04|22.79|23.04|22.79|23.08|22.79|23.04|22.78|0
1745457760000|2025-04-24 01:22:40||22.74||22.74||22.74||22.74|0
1745457800000|2025-04-24 01:23:20|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745457810000|2025-04-24 01:23:30|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745457830000|2025-04-24 01:23:50|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745457890000|2025-04-24 01:24:50|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1745457920000|2025-04-24 01:25:20|23.13|22.83|23.09|22.79|23.13|22.83|23.09|22.79|0
1745457960000|2025-04-24 01:26:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745458000000|2025-04-24 01:26:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1745458030000|2025-04-24 01:27:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745458070000|2025-04-24 01:27:50|23.04|22.79|23.08|22.78|23.09|22.79|23.04|22.78|0
1745458080000|2025-04-24 01:28:00|23.06|22.81|23.08|22.78|23.09|22.86|22.94|22.78|22
1745458130000|2025-04-24 01:28:50|23.04|22.74|23.08|22.78|23.08|22.78|23.04|22.74|0
1745458150000|2025-04-24 01:29:10|23.04|22.79|23.04|22.79|23.04|22.79|23.04|22.79|0
1745458180000|2025-04-24 01:29:40||22.74||22.74||22.74||22.74|0
1745458520000|2025-04-24 01:35:20|23.03|22.73|23.04|22.74|23.04|22.74|22.97|22.72|0
1745458570000|2025-04-24 01:36:10|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745458580000|2025-04-24 01:36:20|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745458600000|2025-04-24 01:36:40|23.03|22.73|22.99|22.69|23.03|22.73|22.99|22.69|0
1745458680000|2025-04-24 01:38:00|22.98|22.68|22.94|22.64|22.98|22.68|22.94|22.64|0
1745458820000|2025-04-24 01:40:20|22.95|22.65|22.94|22.64|22.99|22.69|22.94|22.64|0
1745458830000|2025-04-24 01:40:30|22.95|22.65|22.99|22.69|22.99|22.69|22.95|22.65|0
1745458900000|2025-04-24 01:41:40|22.98|22.68|22.94|22.64|22.98|22.68|22.94|22.64|0
1745458910000|2025-04-24 01:41:50|22.99|22.69|22.99|22.69|22.99|22.69|22.95|22.65|0
1745458980000|2025-04-24 01:43:00|22.96|22.66|22.96|22.66|22.96|22.66|22.96|22.66|0
1745458990000|2025-04-24 01:43:10|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745459020000|2025-04-24 01:43:40|22.95|22.65|22.94|22.64|22.95|22.65|22.94|22.64|0
1745459040000|2025-04-24 01:44:00|22.95|22.65|22.99|22.69|22.99|22.69|22.95|22.65|0
1745459050000|2025-04-24 01:44:10|22.94||22.99||22.99||22.94||0
1745459190000|2025-04-24 01:46:30|22.96|22.66|22.94|22.64|22.96|22.66|22.94|22.64|0
1745459210000|2025-04-24 01:46:50|22.99|22.69|22.94|22.69|22.99|22.69|22.94|22.69|0
1745459230000|2025-04-24 01:47:10|22.95|22.65|22.94|22.64|22.95|22.65|22.94|22.64|0
1745459280000|2025-04-24 01:48:00|22.91|22.61|22.91|22.61|22.91|22.61|22.91|22.61|0
1745459310000|2025-04-24 01:48:30|22.89|22.59|22.89|22.59|22.89|22.59|22.89|22.59|0
1745459320000|2025-04-24 01:48:40|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1745459550000|2025-04-24 01:52:30|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745459570000|2025-04-24 01:52:50|22.9|22.65|22.91|22.61|22.91|22.65|22.9|22.61|0
1745459600000|2025-04-24 01:53:20|22.94|22.64|22.94|22.64|22.94|22.64|22.94|22.64|0
1745459820000|2025-04-24 01:57:00|22.95|22.65|22.94|22.64|22.95|22.65|22.94|22.64|0
1745459910000|2025-04-24 01:58:30|22.95|22.65|22.99|22.69|22.99|22.69|22.95|22.65|0
1745459970000|2025-04-24 01:59:30|23.03|22.73|23.04|22.74|23.04|22.74|23.03|22.73|0
1745460070000|2025-04-24 02:01:10|22.99|22.69|23.03|22.73|23.03|22.73|22.99|22.69|0
1745460080000|2025-04-24 02:01:20|22.99|22.69|22.99|22.69|22.99|22.69|22.99|22.69|0
1745460090000|2025-04-24 02:01:30|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745460120000|2025-04-24 02:02:00|23.04|22.74|23.03|22.73|23.04|22.74|23.03|22.73|0
1745460130000|2025-04-24 02:02:10|22.99|22.69|23.03|22.73|23.03|22.73|22.99|22.69|0
1745460150000|2025-04-24 02:02:30|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745460180000|2025-04-24 02:03:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745460190000|2025-04-24 02:03:10|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745460210000|2025-04-24 02:03:30|23.03|22.73|22.99|22.74|23.03|22.74|22.99|22.7|0
1745460240000|2025-04-24 02:04:00|23.03|22.73|23|22.7|23.03|22.73|23|22.7|0
1745460540000|2025-04-24 02:09:00|22.96|22.88|22.95|22.7|23|22.88|22.95|22.7|1
1745460660000|2025-04-24 02:11:00|22.96|22.71|22.96|22.71|22.98|22.73|22.96|22.71|0
1745460730000|2025-04-24 02:12:10|22.98|22.73|22.98|22.73|22.98|22.73|22.96|22.71|0
1745460810000|2025-04-24 02:13:30|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1745460820000|2025-04-24 02:13:40|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1745460830000|2025-04-24 02:13:50|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1745460840000|2025-04-24 02:14:00|22.95|22.7|22.95|22.7|22.97|22.72|22.95|22.7|0
1745460850000|2025-04-24 02:14:10|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1745460880000|2025-04-24 02:14:40|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1745460900000|2025-04-24 02:15:00|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1745460930000|2025-04-24 02:15:30|22.97|22.72|22.95|22.7|22.97|22.72|22.95|22.7|0
1745460940000|2025-04-24 02:15:40|22.97|22.72|22.97|22.72|22.97|22.72|22.97|22.72|0
1745460960000|2025-04-24 02:16:00|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1745460980000|2025-04-24 02:16:20|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1745461000000|2025-04-24 02:16:40|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1745461010000|2025-04-24 02:16:50|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1745461020000|2025-04-24 02:17:00|22.98|22.73|22.95|22.7|22.98|22.73|22.95|22.7|0
1745461030000|2025-04-24 02:17:10|22.96|22.71|22.96|22.71|22.96|22.71|22.96|22.71|0
1745461050000|2025-04-24 02:17:30|22.98|22.73|22.98|22.73|22.98|22.73|22.98|22.73|0
1745461090000|2025-04-24 02:18:10|22.92|22.84|22.98|22.73|22.98|22.84|22.92|22.73|0
1745461100000|2025-04-24 02:18:20|22.92|22.84|22.92|22.84|22.98|22.84|22.92|22.73|0
1745461130000|2025-04-24 02:18:50|23.08|22.83|23.09|22.79|23.09|22.83|23.08|22.79|1
1745461150000|2025-04-24 02:19:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745461170000|2025-04-24 02:19:30|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1745461230000|2025-04-24 02:20:30|23.01|22.71|22.99|22.74|23.01|22.74|22.99|22.71|0
1745461240000|2025-04-24 02:20:40|23|22.7|23|22.7|23|22.7|23|22.7|0
1745461280000|2025-04-24 02:21:20|23.03|22.73|23|22.7|23.03|22.73|23|22.7|0
1745461860000|2025-04-24 02:31:00|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1745461870000|2025-04-24 02:31:10|23|22.7|23.03|22.73|23.03|22.73|23|22.7|0
1745461890000|2025-04-24 02:31:30|23.04|22.74|23.04|22.74|23.04|22.74|23.04|22.74|0
1745461960000|2025-04-24 02:32:40|23.05|22.75|23.08|22.78|23.08|22.78|23.05|22.75|0
1745462010000|2025-04-24 02:33:30|23.09|22.79|23.08|22.78|23.09|22.79|23.08|22.78|0
1745462020000|2025-04-24 02:33:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1745462090000|2025-04-24 02:34:50|23.13|22.83|23.1|22.8|23.13|22.83|23.1|22.8|0
1745462110000|2025-04-24 02:35:10|23.13|22.83|23.1|22.8|23.13|22.83|23.1|22.8|0
1745462130000|2025-04-24 02:35:30|23.13|22.83|23.1|22.8|23.13|22.83|23.1|22.8|0
1745462150000|2025-04-24 02:35:50|23.13|22.83|23.1|22.8|23.13|22.83|23.1|22.8|0
1745462160000|2025-04-24 02:36:00|23.13|22.83|23.1|22.8|23.13|22.83|23.1|22.8|0
1745462190000|2025-04-24 02:36:30|23.13|22.83|23.13|22.83|23.13|22.83|23.1|22.8|0
1745462200000|2025-04-24 02:36:40|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1745462300000|2025-04-24 02:38:20|23.09|22.84|23.13|22.83|23.13|22.84|23.09|22.83|0
1745462440000|2025-04-24 02:40:40|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1745462490000|2025-04-24 02:41:30|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1745462500000|2025-04-24 02:41:40|23.1|22.8|23.1|22.8|23.1|22.8|23.1|22.8|0
1745462520000|2025-04-24 02:42:00|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745462560000|2025-04-24 02:42:40|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1745462590000|2025-04-24 02:43:10|23.08|22.78|23.08|22.78|23.08|22.78|23.08|22.78|0
1745462640000|2025-04-24 02:44:00|23.09|22.79|23.09|22.79|23.09|22.79|23.09|22.79|0
1745462760000|2025-04-24 02:46:00|23.13|22.83|23.13|22.83|23.13|22.83|23.13|22.83|0
1745462770000|2025-04-24 02:46:10|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1745462780000|2025-04-24 02:46:20|23.22|22.92|23.23|22.93|23.23|22.93|23.22|22.92|0
1745462980000|2025-04-24 02:49:40|23.22|22.97|23.23|22.98|23.23|22.98|23.22|22.97|0
1745463010000|2025-04-24 02:50:10|23.27|22.97|23.23|22.93|23.27|22.97|23.23|22.93|0
1745463030000|2025-04-24 02:50:30|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1745463120000|2025-04-24 02:52:00|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745463130000|2025-04-24 02:52:10|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1745463150000|2025-04-24 02:52:30|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|0
1745463160000|2025-04-24 02:52:40|23.23|22.93|23.22|22.92|23.23|22.93|23.22|22.92|0
1745463170000|2025-04-24 02:52:50|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1745463190000|2025-04-24 02:53:10|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|0
1745463210000|2025-04-24 02:53:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745463220000|2025-04-24 02:53:40|23.22|22.92|23.22|22.92|23.22|22.92|23.22|22.92|0
1745463230000|2025-04-24 02:53:50|23.19|22.94|23.23|22.93|23.23|22.94|23.19|22.93|0
1745463320000|2025-04-24 02:55:20|23.28|22.98|23.27|22.97|23.28|22.98|23.27|22.97|0
1745463330000|2025-04-24 02:55:30|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745463400000|2025-04-24 02:56:40|23.18|22.88|23.18|22.88|23.18|22.88|23.18|22.88|0
1745463560000|2025-04-24 02:59:20|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745463600000|2025-04-24 03:00:00|23.27|22.97|23.25|22.95|23.27|22.97|23.25|22.95|0
1745463610000|2025-04-24 03:00:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745463640000|2025-04-24 03:00:40|23.25|22.95|23.25|22.95|23.25|22.95|23.25|22.95|0
1745463670000|2025-04-24 03:01:10|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745463690000|2025-04-24 03:01:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745463700000|2025-04-24 03:01:40|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745463720000|2025-04-24 03:02:00|23.27|22.97|23.23|22.93|23.27|22.97|23.23|22.93|0
1745463740000|2025-04-24 03:02:20|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745463840000|2025-04-24 03:04:00|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745463850000|2025-04-24 03:04:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745463870000|2025-04-24 03:04:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745463900000|2025-04-24 03:05:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745463930000|2025-04-24 03:05:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745463940000|2025-04-24 03:05:40|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745463960000|2025-04-24 03:06:00|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745464020000|2025-04-24 03:07:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745464040000|2025-04-24 03:07:20|23.25|22.95|23.23|22.93|23.25|22.95|23.19|22.92|0
1745464050000|2025-04-24 03:07:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745464110000|2025-04-24 03:08:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745464170000|2025-04-24 03:09:30|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745464200000|2025-04-24 03:10:00|23.25|22.95|23.27|22.97|23.27|22.97|23.25|22.95|0
1745464330000|2025-04-24 03:12:10|23.28|22.98|23.28|22.98|23.28|23.02|23.27|22.98|0
1745464350000|2025-04-24 03:12:30|23.27|23.02|23.28|22.98|23.29|23.02|23.27|22.98|0
1745464380000|2025-04-24 03:13:00|23.27|22.97|23.28|22.98|23.28|23.02|23.27|22.97|0
1745464390000|2025-04-24 03:13:10|23.27|23.02|23.28|22.98|23.28|23.02|23.27|22.98|0
1745464410000|2025-04-24 03:13:30|23.27|23.02|23.27|23.02|23.28|23.02|23.27|22.98|0
1745464420000|2025-04-24 03:13:40|23.28|22.98|23.28|22.98|23.28|23.02|23.27|22.98|0
1745464460000|2025-04-24 03:14:20|23.27|23.02|23.28|22.98|23.28|23.02|23.27|22.98|0
1745464510000|2025-04-24 03:15:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745464600000|2025-04-24 03:16:40|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745464620000|2025-04-24 03:17:00|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745464690000|2025-04-24 03:18:10|23.28|22.98|23.27|23.02|23.28|23.02|23.27|22.98|0
1745464810000|2025-04-24 03:20:10|23.28|22.98|23.27|23.02|23.28|23.02|23.27|22.98|0
1745464830000|2025-04-24 03:20:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745464980000|2025-04-24 03:23:00|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745465020000|2025-04-24 03:23:40|23.32||23.32||23.32||23.32||0
1745465420000|2025-04-24 03:30:20|23.33|23.03|23.28|22.98|23.33|23.03|23.28|22.98|0
1745465460000|2025-04-24 03:31:00|23.32|23.02|23.28|22.98|23.32|23.02|23.28|22.98|0
1745465500000|2025-04-24 03:31:40|23.32|23.02|23.32|23.02|23.32|23.02|23.28|22.98|0
1745465510000|2025-04-24 03:31:50|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745465520000|2025-04-24 03:32:00|23.32|23.02|23.28|22.98|23.33|23.03|23.28|22.98|0
1745465570000|2025-04-24 03:32:50|23.29|23.03|23.28|23.03|23.29|23.03|23.28|22.98|0
1745465580000|2025-04-24 03:33:00||22.98||22.98||23.03||22.98|0
1745465590000|2025-04-24 03:33:10||23.03||22.98||23.03||22.98|0
1745465600000|2025-04-24 03:33:20|23.29|22.99|23.29|22.99|23.29|22.99|23.29|22.99|0
1745465610000|2025-04-24 03:33:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745465630000|2025-04-24 03:33:50||23.03||23.03||23.03||22.98|0
1745465640000|2025-04-24 03:34:00|23.29|22.98|23.29|22.99|23.29|22.99|23.29|22.98|0
1745465650000|2025-04-24 03:34:10|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745465670000|2025-04-24 03:34:30||23.03||23.03||23.03||23.03|0
1745465770000|2025-04-24 03:36:10||22.98||22.98||22.98||22.98|0
1745465780000|2025-04-24 03:36:20|23.23||23.23||23.23||23.23||0
1745465830000|2025-04-24 03:37:10|23.24|22.94|23.23|22.98|23.24|22.98|23.23|22.94|0
1745465850000|2025-04-24 03:37:30|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1745465920000|2025-04-24 03:38:40|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1745465930000|2025-04-24 03:38:50|23.14|22.89|23.15|22.9|23.15|22.9|23.14|22.89|0
1745465940000|2025-04-24 03:39:00|23.16|22.91|23.16|22.91|23.16|22.91|23.13|22.88|0
1745465980000|2025-04-24 03:39:40|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1745466100000|2025-04-24 03:41:40|23.13|22.88|23.13|22.88|23.13|22.88|23.13|22.88|0
1745466120000|2025-04-24 03:42:00|23.15|22.9|23.15|22.9|23.18|22.93|23.15|22.9|0
1745466130000|2025-04-24 03:42:10|23.16|22.91|23.18|22.93|23.18|22.93|23.16|22.91|0
1745466140000|2025-04-24 03:42:20|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1745466160000|2025-04-24 03:42:40|23.13|22.88|23.13|22.88|23.13|22.88|23.13|22.88|0
1745466170000|2025-04-24 03:42:50|23.14|22.89|23.13|22.88|23.16|22.91|23.13|22.88|0
1745466190000|2025-04-24 03:43:10|23.15|22.9|23.16|22.91|23.16|22.91|23.15|22.9|0
1745466220000|2025-04-24 03:43:40|23.13|22.88|23.16|22.91|23.16|22.91|23.13|22.88|0
1745466230000|2025-04-24 03:43:50|23.14|22.89|23.15|22.9|23.16|22.91|23.13|22.88|0
1745466240000|2025-04-24 03:44:00|23.16|22.91|23.13|22.88|23.16|22.91|23.13|22.88|0
1745466270000|2025-04-24 03:44:30|23.16|22.91|23.16|22.91|23.16|22.91|23.16|22.91|0
1745466310000|2025-04-24 03:45:10|23.13|22.88|23.16|22.91|23.16|22.91|23.13|22.88|0
1745466500000|2025-04-24 03:48:20|23.13|22.88|23.16|22.91|23.16|22.91|23.13|22.88|0
1745466690000|2025-04-24 03:51:30|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1745466790000|2025-04-24 03:53:10|23.23||23.23||23.23||23.23||0
1745467200000|2025-04-24 04:00:00|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745467220000|2025-04-24 04:00:20|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745467230000|2025-04-24 04:00:30|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745467320000|2025-04-24 04:02:00|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745467340000|2025-04-24 04:02:20|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745467390000|2025-04-24 04:03:10|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1745467430000|2025-04-24 04:03:50|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745467540000|2025-04-24 04:05:40|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745467550000|2025-04-24 04:05:50|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745467620000|2025-04-24 04:07:00|23.28|22.98|23.27|23.02|23.28|23.02|23.27|22.98|0
1745467640000|2025-04-24 04:07:20|23.28|22.98|23.27|23.02|23.28|23.02|23.27|22.98|0
1745467670000|2025-04-24 04:07:50|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745467720000|2025-04-24 04:08:40|23.23|22.97|23.22|22.97|23.23|22.97|23.22|22.97|0
1745467730000|2025-04-24 04:08:50|23.23|22.98|23.28|22.98|23.28|22.98|23.23|22.98|0
1745467740000|2025-04-24 04:09:00|23.23|22.97|23.27|22.97|23.27|22.97|23.22|22.97|0
1745467750000|2025-04-24 04:09:10|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745467760000|2025-04-24 04:09:20|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745467770000|2025-04-24 04:09:30|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745467780000|2025-04-24 04:09:40|23.27|23.02|23.28|22.98|23.28|23.02|23.27|22.98|0
1745467790000|2025-04-24 04:09:50|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745467920000|2025-04-24 04:12:00|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1745467930000|2025-04-24 04:12:10|23.3|23.05|23.32|23.07|23.32|23.07|23.3|23.05|0
1745468150000|2025-04-24 04:15:50|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1745468160000|2025-04-24 04:16:00|23.32|23.07|23.32|23.07|23.35|23.1|23.32|23.07|0
1745468210000|2025-04-24 04:16:50|23.35|23.1|23.32|23.07|23.35|23.1|23.32|23.07|0
1745468220000|2025-04-24 04:17:00|23.33|23.08|23.32|23.07|23.35|23.1|23.32|23.07|0
1745468240000|2025-04-24 04:17:20|23.35|23.1|23.35|23.1|23.35|23.1|23.35|23.1|0
1745468250000|2025-04-24 04:17:30|23.32|23.07|23.32|23.07|23.35|23.1|23.32|23.07|0
1745468270000|2025-04-24 04:17:50|23.33|23.08|23.35|23.1|23.35|23.1|23.33|23.08|0
1745468340000|2025-04-24 04:19:00|23.33|23.08|23.32|23.07|23.33|23.08|23.32|23.07|0
1745468380000|2025-04-24 04:19:40|23.35|23.1|23.35|23.1|23.35|23.1|23.35|23.1|0
1745468390000|2025-04-24 04:19:50|23.32|23.07|23.33|23.08|23.35|23.1|23.32|23.07|0
1745468400000|2025-04-24 04:20:00|23.32|23.07|23.35|23.1|23.35|23.1|23.32|23.07|0
1745468410000|2025-04-24 04:20:10|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745468530000|2025-04-24 04:22:10|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745468540000|2025-04-24 04:22:20|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745468560000|2025-04-24 04:22:40|23.28|23.03|23.3|23.05|23.3|23.05|23.28|23.03|0
1745468570000|2025-04-24 04:22:50|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745468590000|2025-04-24 04:23:10|23.3|23.05|23.32|23.07|23.32|23.07|23.3|23.05|0
1745468600000|2025-04-24 04:23:20|23.3|23.05|23.32|23.07|23.32|23.07|23.3|23.05|0
1745468620000|2025-04-24 04:23:40|23.3|23.05|23.31|23.06|23.31|23.06|23.3|23.05|0
1745468640000|2025-04-24 04:24:00|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745468670000|2025-04-24 04:24:30|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745468810000|2025-04-24 04:26:50|23.29|23.04|23.29|23.04|23.29|23.04|23.29|23.04|0
1745468820000|2025-04-24 04:27:00|23.27|23.02|23.3|23.05|23.3|23.05|23.26|23.01|0
1745468910000|2025-04-24 04:28:30|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745468920000|2025-04-24 04:28:40|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745468940000|2025-04-24 04:29:00|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745468970000|2025-04-24 04:29:30|23.35|23.1|23.35|23.1|23.35|23.1|23.35|23.1|0
1745469000000|2025-04-24 04:30:00|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|9
1745469060000|2025-04-24 04:31:00|23.35|23.1|23.35|23.1|23.35|23.21|23.29|23.1|0
1745469070000|2025-04-24 04:31:10|23.34|23.09|23.27|23.19|23.34|23.19|23.27|23.09|0
1745469080000|2025-04-24 04:31:20|23.34|23.09|23.34|23.09|23.34|23.09|23.34|23.09|0
1745469190000|2025-04-24 04:33:10|23.35|23.1|23.35|23.1|23.35|23.1|23.35|23.1|0
1745469250000|2025-04-24 04:34:10|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745469280000|2025-04-24 04:34:40|23.32|23.07|23.3|23.05|23.32|23.07|23.3|23.05|0
1745469380000|2025-04-24 04:36:20|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745469440000|2025-04-24 04:37:20|23.33|23.03|23.32|23.07|23.33|23.07|23.32|23.03|0
1745469500000|2025-04-24 04:38:20|23.33|23.03|23.32|23.07|23.33|23.07|23.32|23.03|0
1745469510000|2025-04-24 04:38:30|23.33|23.03|23.28|23.03|23.33|23.03|23.28|23.02|0
1745469520000|2025-04-24 04:38:40|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745469680000|2025-04-24 04:41:20|23.28|22.98|23.23|22.98|23.28|22.98|23.23|22.98|0
1745469690000|2025-04-24 04:41:30|23.22|22.97|23.28|22.98|23.28|22.98|23.22|22.97|0
1745469710000|2025-04-24 04:41:50|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745469760000|2025-04-24 04:42:40|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745469780000|2025-04-24 04:43:00|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745469890000|2025-04-24 04:44:50|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745469920000|2025-04-24 04:45:20|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745469940000|2025-04-24 04:45:40|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745470240000|2025-04-24 04:50:40|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745470260000|2025-04-24 04:51:00|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745470300000|2025-04-24 04:51:40|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745470520000|2025-04-24 04:55:20|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745470620000|2025-04-24 04:57:00|23.27|22.97|23.28|22.98|23.28|22.98|23.27|22.97|0
1745470820000|2025-04-24 05:00:20|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745470860000|2025-04-24 05:01:00|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745470930000|2025-04-24 05:02:10|23.27|22.97|23.27|22.97|23.27|22.97|23.27|22.97|0
1745471110000|2025-04-24 05:05:10|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745471140000|2025-04-24 05:05:40|||||||||3
1745471150000|2025-04-24 05:05:50|23.27|22.97|23.27|22.97|23.27|22.98|23.23|22.95|0
1745471180000|2025-04-24 05:06:20|23.23|22.93|23.23|22.93|23.23|22.93|23.23|22.93|0
1745471250000|2025-04-24 05:07:30|23.27|22.97|23.28|22.98|23.28|22.98|23.27|22.97|0
1745471360000|2025-04-24 05:09:20|23.27|22.97|23.28|22.98|23.28|22.98|23.27|22.97|0
1745471430000|2025-04-24 05:10:30|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745471440000|2025-04-24 05:10:40|23.21|22.96|23.21|22.96|23.21|22.96|23.21|22.96|0
1745471530000|2025-04-24 05:12:10|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1745471590000|2025-04-24 05:13:10|23.21|22.96|23.21|22.96|23.21|22.96|23.19|22.94|0
1745471770000|2025-04-24 05:16:10|23.18|22.93|23.21|22.96|23.21|22.96|23.18|22.93|0
1745472020000|2025-04-24 05:20:20|23.14|23.06|23.15|23.07|23.15|23.07|23.14|23.06|0
1745472100000|2025-04-24 05:21:40|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|5
1745472110000|2025-04-24 05:21:50|23.35|23.1|23.35|23.1|23.35|23.1|23.35|23.1|0
1745472140000|2025-04-24 05:22:20|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1745472150000|2025-04-24 05:22:30|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745472180000|2025-04-24 05:23:00|23.33|23.08|23.32|23.07|23.33|23.08|23.32|23.07|0
1745472200000|2025-04-24 05:23:20|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1745472220000|2025-04-24 05:23:40|23.35|23.1|23.35|23.1|23.35|23.1|23.33|23.08|0
1745472230000|2025-04-24 05:23:50|23.33|23.08|23.33|23.08|23.33|23.08|23.33|23.08|0
1745472240000|2025-04-24 05:24:00|23.32|23.07|23.33|23.08|23.33|23.08|23.32|23.07|0
1745472260000|2025-04-24 05:24:20|23.32|23.07|23.32|23.07|23.32|23.07|23.32|23.07|0
1745472330000|2025-04-24 05:25:30|23.33|23.08|23.32|23.07|23.33|23.08|23.32|23.07|0
1745472340000|2025-04-24 05:25:40|23.33|23.08|23.33|23.08|23.33|23.08|23.32|23.07|0
1745472350000|2025-04-24 05:25:50|23.32|23.07|23.32|23.07|23.33|23.08|23.32|23.07|0
1745472430000|2025-04-24 05:27:10|23.35|23.1|23.35|23.1|23.35|23.1|23.35|23.1|0
1745472800000|2025-04-24 05:33:20|23.33|23.08|23.32|23.07|23.33|23.08|23.32|23.07|0
1745472850000|2025-04-24 05:34:10|23.35|23.1|23.32|23.07|23.35|23.1|23.32|23.07|0
1745472930000|2025-04-24 05:35:30|23.33|23.03|23.27|23.02|23.33|23.03|23.27|23.02|0
1745472950000|2025-04-24 05:35:50|23.28|22.98|23.28|22.98|23.28|22.98|23.28|22.98|0
1745473000000|2025-04-24 05:36:40|23.23||23.23||23.23||23.23||0
1745473030000|2025-04-24 05:37:10||22.93||22.98||22.98||22.93|0
1745473040000|2025-04-24 05:37:20||22.93||22.93||22.93||22.93|0
1745473080000|2025-04-24 05:38:00||22.98||22.98||22.98||22.98|0
1745473120000|2025-04-24 05:38:40||22.93||22.93||22.93||22.93|0
1745473360000|2025-04-24 05:42:40|23.18||23.18||23.18||23.18||0
1745473380000|2025-04-24 05:43:00|23.19|22.94|23.23|22.98|23.23|22.98|23.19|22.94|0
1745473530000|2025-04-24 05:45:30||22.93||22.93||22.93||22.93|0
1745473540000|2025-04-24 05:45:40|23.19|22.98|23.18|22.93|23.19|22.98|23.18|22.93|0
1745473580000|2025-04-24 05:46:20|23.19|22.89|23.19|22.89|23.19|22.89|23.19|22.89|0
1745473620000|2025-04-24 05:47:00|23.18|22.93|23.19|22.89|23.19|22.93|23.18|22.89|0
1745473720000|2025-04-24 05:48:40|23.18|22.93|23.19|22.89|23.19|22.93|23.18|22.89|0
1745473770000|2025-04-24 05:49:30|23.18|22.93|23.18|22.93|23.18|22.93|23.18|22.93|0
1745473790000|2025-04-24 05:49:50|23.21|22.96|23.24|22.94|23.24|22.96|23.21|22.94|0
1745473800000|2025-04-24 05:50:00|23.23|22.98|23.2|22.95|23.23|22.98|23.2|22.95|0
1745473820000|2025-04-24 05:50:20|23.22|22.97|23.22|22.97|23.22|22.97|23.22|22.97|0
1745473850000|2025-04-24 05:50:50|23.15|23.07|23.22|22.97|23.22|23.07|23.15|22.97|0
1745473860000|2025-04-24 05:51:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745473870000|2025-04-24 05:51:10|23.17|23.09|23.15|23.07|23.17|23.09|23.15|23.07|0
1745473880000|2025-04-24 05:51:20|23.17|23.09|23.2|23.12|23.2|23.12|23.17|23.09|0
1745473910000|2025-04-24 05:51:50|23.27|23.02|23.27|23.02|23.27|23.02|23.27|23.02|0
1745473920000|2025-04-24 05:52:00|23.26|23.01|23.27|23.02|23.27|23.02|23.26|23.01|0
1745473990000|2025-04-24 05:53:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745474120000|2025-04-24 05:55:20|23.3|23.05|23.3|23.05|23.31|23.16|23.24|23.05|0
1745474170000|2025-04-24 05:56:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745474180000|2025-04-24 05:56:20|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1745474190000|2025-04-24 05:56:30|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745474200000|2025-04-24 05:56:40|23.24|23.16|23.24|23.16|23.3|23.16|23.24|23.05|0
1745474210000|2025-04-24 05:56:50|23.31|23.06|23.3|23.05|23.31|23.16|23.24|23.05|0
1745474220000|2025-04-24 05:57:00|23.31|23.06|23.3|23.05|23.31|23.06|23.3|23.05|0
1745474240000|2025-04-24 05:57:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745474250000|2025-04-24 05:57:30|23.25|23.17|23.34|23.26|23.4|23.26|23.25|23.07|2
1745474260000|2025-04-24 05:57:40|23.41|23.16|23.4|23.15|23.41|23.16|23.4|23.15|0
1745474270000|2025-04-24 05:57:50|23.29|23.21|23.35|23.1|23.36|23.21|23.29|23.1|0
1745474280000|2025-04-24 05:58:00|23.24|23.16|23.3|23.05|23.3|23.16|23.24|23.05|0
1745474310000|2025-04-24 05:58:30|23.31|23.06|23.31|23.06|23.31|23.06|23.31|23.06|0
1745474330000|2025-04-24 05:58:50|23.3|23.05|23.3|23.05|23.3|23.05|23.3|23.05|0
1745474400000|2025-04-24 06:00:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745474460000|2025-04-24 06:01:00|23.22|23.14|23.2|23.12|23.22|23.14|23.2|23.12|0
1745474680000|2025-04-24 06:04:40|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745474710000|2025-04-24 06:05:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|4
1745474800000|2025-04-24 06:06:40|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1745474810000|2025-04-24 06:06:50|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|6
1745474830000|2025-04-24 06:07:10|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1745474840000|2025-04-24 06:07:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745475060000|2025-04-24 06:11:00|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|6
1745475150000|2025-04-24 06:12:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|7
1745475280000|2025-04-24 06:14:40|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1745475340000|2025-04-24 06:15:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745475370000|2025-04-24 06:16:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|3
1745475490000|2025-04-24 06:18:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745475760000|2025-04-24 06:22:40|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|4
1745475810000|2025-04-24 06:23:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|3
1745475930000|2025-04-24 06:25:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745476010000|2025-04-24 06:26:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|3
1745476020000|2025-04-24 06:27:00|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745476060000|2025-04-24 06:27:40|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|3
1745476080000|2025-04-24 06:28:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745476100000|2025-04-24 06:28:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745476130000|2025-04-24 06:28:50|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|36
1745476180000|2025-04-24 06:29:40|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745476190000|2025-04-24 06:29:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745476280000|2025-04-24 06:31:20|||||||||13
1745476290000|2025-04-24 06:31:30|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1745476300000|2025-04-24 06:31:40|23.08|23|23.1|23.02|23.1|23.02|23.08|23|8
1745476380000|2025-04-24 06:33:00|23.09|23.01|23.1|23.02|23.1|23.02|23.09|23.01|2
1745476580000|2025-04-24 06:36:20|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|0
1745476620000|2025-04-24 06:37:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745477010000|2025-04-24 06:43:30|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745477070000|2025-04-24 06:44:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|27
1745477150000|2025-04-24 06:45:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745477180000|2025-04-24 06:46:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745477240000|2025-04-24 06:47:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745477280000|2025-04-24 06:48:00|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|1
1745478000000|2025-04-24 07:00:00|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|22
1745478010000|2025-04-24 07:00:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745478040000|2025-04-24 07:00:40|23.21|23.13|23.2|23.12|23.21|23.13|23.19|23.11|0
1745478050000|2025-04-24 07:00:50|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|0
1745478090000|2025-04-24 07:01:30|23.19|23.11|23.2|23.12|23.2|23.12|23.19|23.11|18
1745478100000|2025-04-24 07:01:40|23.19|23.11|23.19|23.11|23.2|23.12|23.19|23.11|0
1745478120000|2025-04-24 07:02:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745478130000|2025-04-24 07:02:10|23.22|23.14|23.19|23.11|23.22|23.14|23.19|23.11|0
1745478140000|2025-04-24 07:02:20|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1745478150000|2025-04-24 07:02:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745478160000|2025-04-24 07:02:40|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1745478180000|2025-04-24 07:03:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|13
1745478190000|2025-04-24 07:03:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|3
1745478200000|2025-04-24 07:03:20|23.22|23.14|23.24|23.16|23.24|23.16|23.22|23.14|0
1745478210000|2025-04-24 07:03:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745478220000|2025-04-24 07:03:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|1
1745478260000|2025-04-24 07:04:20|||||||||1
1745478270000|2025-04-24 07:04:30|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745478280000|2025-04-24 07:04:40|23.21|23.13|23.21|23.13|23.22|23.14|23.21|23.13|0
1745478290000|2025-04-24 07:04:50|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1745478300000|2025-04-24 07:05:00|23.21|23.13|23.29|23.21|23.33|23.25|23.19|23.11|39
1745478310000|2025-04-24 07:05:10|23.28|23.2|23.26|23.18|23.29|23.21|23.24|23.16|4
1745478320000|2025-04-24 07:05:20|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|0
1745478330000|2025-04-24 07:05:30|23.29|23.21|23.27|23.19|23.29|23.21|23.26|23.18|6
1745478340000|2025-04-24 07:05:40|23.26|23.18|23.26|23.18|23.29|23.21|23.26|23.18|0
1745478350000|2025-04-24 07:05:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|2
1745478360000|2025-04-24 07:06:00|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|0
1745478370000|2025-04-24 07:06:10|23.26|23.18|23.26|23.18|23.29|23.21|23.26|23.18|0
1745478380000|2025-04-24 07:06:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745478390000|2025-04-24 07:06:30|23.27|23.19|23.26|23.18|23.29|23.21|23.26|23.18|0
1745478410000|2025-04-24 07:06:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745478430000|2025-04-24 07:07:10|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745478440000|2025-04-24 07:07:20|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1745478460000|2025-04-24 07:07:40|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1745478470000|2025-04-24 07:07:50|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|0
1745478480000|2025-04-24 07:08:00|23.24|23.16|23.24|23.16|23.24|23.16|23.22|23.14|0
1745478530000|2025-04-24 07:08:50|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1745478540000|2025-04-24 07:09:00|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1745478550000|2025-04-24 07:09:10|23.24|23.16|23.21|23.13|23.24|23.16|23.21|23.13|4
1745478560000|2025-04-24 07:09:20|23.24|23.16|23.24|23.16|23.24|23.16|23.21|23.13|0
1745478580000|2025-04-24 07:09:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1745478610000|2025-04-24 07:10:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|4
1745478620000|2025-04-24 07:10:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745478640000|2025-04-24 07:10:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1745478650000|2025-04-24 07:10:50|23.19|23.11|23.21|23.13|23.22|23.14|23.19|23.11|0
1745478660000|2025-04-24 07:11:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1745478670000|2025-04-24 07:11:10|23.19|23.11|23.18|23.1|23.19|23.11|23.17|23.09|0
1745478680000|2025-04-24 07:11:20|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1745478690000|2025-04-24 07:11:30|23.16|23.08|23.16|23.08|23.17|23.09|23.16|23.08|0
1745478700000|2025-04-24 07:11:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745478710000|2025-04-24 07:11:50|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1745478720000|2025-04-24 07:12:00|23.16|23.08|23.17|23.09|23.17|23.09|23.16|23.08|0
1745478740000|2025-04-24 07:12:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1745478750000|2025-04-24 07:12:30|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1745478760000|2025-04-24 07:12:40|23.21|23.13|23.21|23.13|23.23|23.15|23.19|23.11|64
1745478770000|2025-04-24 07:12:50|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|31
1745478780000|2025-04-24 07:13:00|||||||||3
1745478790000|2025-04-24 07:13:10|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|5
1745478800000|2025-04-24 07:13:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|3
1745478820000|2025-04-24 07:13:40|||||||||20
1745478850000|2025-04-24 07:14:10|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745478860000|2025-04-24 07:14:20|23.21|23.13|23.21|23.13|23.21|23.13|23.2|23.12|0
1745478880000|2025-04-24 07:14:40|||||||||1
1745478900000|2025-04-24 07:15:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|1
1745478910000|2025-04-24 07:15:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745478920000|2025-04-24 07:15:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|12
1745478960000|2025-04-24 07:16:00|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|2
1745479010000|2025-04-24 07:16:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|19
1745479080000|2025-04-24 07:18:00|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|6
1745479090000|2025-04-24 07:18:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745479120000|2025-04-24 07:18:40|||||||||15
1745479160000|2025-04-24 07:19:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|2
1745479210000|2025-04-24 07:20:10|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|2
1745479220000|2025-04-24 07:20:20|23.19|23.11|23.21|23.13|23.21|23.13|23.18|23.1|0
1745479240000|2025-04-24 07:20:40|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|102
1745479260000|2025-04-24 07:21:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|101
1745479270000|2025-04-24 07:21:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745479280000|2025-04-24 07:21:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1745479290000|2025-04-24 07:21:30|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|17
1745479320000|2025-04-24 07:22:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1745479330000|2025-04-24 07:22:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745479350000|2025-04-24 07:22:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745479380000|2025-04-24 07:23:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745479390000|2025-04-24 07:23:10|23.25|23.17|23.25|23.17|23.26|23.18|23.25|23.17|3
1745479400000|2025-04-24 07:23:20|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1745479410000|2025-04-24 07:23:30|23.23|23.15|23.25|23.17|23.26|23.18|23.23|23.15|110
1745479420000|2025-04-24 07:23:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|22
1745479430000|2025-04-24 07:23:50|23.29|23.21|23.27|23.19|23.29|23.21|23.27|23.19|41
1745479440000|2025-04-24 07:24:00|23.25|23.17|23.27|23.19|23.27|23.19|23.25|23.17|0
1745479450000|2025-04-24 07:24:10|||||||||22
1745479460000|2025-04-24 07:24:20|23.29|23.21|23.32|23.24|23.32|23.24|23.29|23.21|3
1745479550000|2025-04-24 07:25:50|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|1
1745479560000|2025-04-24 07:26:00|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|0
1745479590000|2025-04-24 07:26:30|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745479600000|2025-04-24 07:26:40|23.35|23.27|23.39|23.31|23.39|23.31|23.35|23.27|3
1745479610000|2025-04-24 07:26:50|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|10
1745479620000|2025-04-24 07:27:00|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|0
1745479680000|2025-04-24 07:28:00|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1745479720000|2025-04-24 07:28:40|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|1
1745479740000|2025-04-24 07:29:00|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745479780000|2025-04-24 07:29:40|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745479790000|2025-04-24 07:29:50|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745479800000|2025-04-24 07:30:00|23.36|23.28|23.36|23.28|23.37|23.29|23.36|23.28|2
1745479810000|2025-04-24 07:30:10|23.37|23.29|23.39|23.31|23.39|23.31|23.36|23.28|0
1745479820000|2025-04-24 07:30:20|23.37|23.29|23.37|23.29|23.37|23.29|23.34|23.26|23
1745479830000|2025-04-24 07:30:30|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|0
1745479840000|2025-04-24 07:30:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745479850000|2025-04-24 07:30:50|23.35|23.27|23.37|23.29|23.39|23.31|23.35|23.27|2
1745479860000|2025-04-24 07:31:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745479900000|2025-04-24 07:31:40|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|2
1745479910000|2025-04-24 07:31:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745479920000|2025-04-24 07:32:00|23.34|23.26|23.34|23.26|23.34|23.26|23.32|23.24|17
1745479930000|2025-04-24 07:32:10|23.32|23.24|23.32|23.24|23.34|23.26|23.32|23.24|7
1745479940000|2025-04-24 07:32:20|23.34|23.26|23.36|23.28|23.37|23.29|23.34|23.26|3
1745479950000|2025-04-24 07:32:30|23.34|23.26|23.37|23.29|23.37|23.29|23.34|23.26|0
1745479960000|2025-04-24 07:32:40|23.42|23.34|23.39|23.31|23.42|23.34|23.39|23.31|152
1745480000000|2025-04-24 07:33:20|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|10
1745480010000|2025-04-24 07:33:30|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|11
1745480020000|2025-04-24 07:33:40|23.42|23.34|23.39|23.31|23.42|23.34|23.39|23.31|13
1745480030000|2025-04-24 07:33:50|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|1
1745480040000|2025-04-24 07:34:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1745480050000|2025-04-24 07:34:10|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745480080000|2025-04-24 07:34:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|12
1745480090000|2025-04-24 07:34:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745480100000|2025-04-24 07:35:00|23.39|23.31|23.4|23.32|23.4|23.32|23.39|23.31|6
1745480120000|2025-04-24 07:35:20|23.42|23.34|23.4|23.32|23.42|23.34|23.4|23.32|1
1745480130000|2025-04-24 07:35:30|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745480160000|2025-04-24 07:36:00|||||||||1
1745480170000|2025-04-24 07:36:10|23.4|23.32|23.39|23.31|23.4|23.32|23.39|23.31|11
1745480190000|2025-04-24 07:36:30|||||||||3
1745480220000|2025-04-24 07:37:00|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|74
1745480230000|2025-04-24 07:37:10|23.39|23.31|23.39|23.31|23.39|23.31|23.37|23.29|1
1745480290000|2025-04-24 07:38:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|6
1745480300000|2025-04-24 07:38:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745480340000|2025-04-24 07:39:00|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|26
1745480400000|2025-04-24 07:40:00|||||||||1
1745480420000|2025-04-24 07:40:20|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745480430000|2025-04-24 07:40:30|23.44|23.36|23.47|23.39|23.47|23.39|23.44|23.36|47
1745480440000|2025-04-24 07:40:40|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|3
1745480470000|2025-04-24 07:41:10|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|3
1745480480000|2025-04-24 07:41:20|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|0
1745480490000|2025-04-24 07:41:30|23.44|23.36|23.44|23.36|23.45|23.37|23.44|23.36|0
1745480520000|2025-04-24 07:42:00|23.45|23.37|23.47|23.39|23.47|23.39|23.44|23.36|2
1745480530000|2025-04-24 07:42:10|23.49|23.41|23.44|23.36|23.49|23.41|23.44|23.36|0
1745480750000|2025-04-24 07:45:50|23.46|23.38|23.49|23.41|23.49|23.41|23.46|23.38|9
1745480760000|2025-04-24 07:46:00|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|8
1745480770000|2025-04-24 07:46:10|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|0
1745480840000|2025-04-24 07:47:20|23.41|23.33|23.39|23.31|23.41|23.33|23.39|23.31|35
1745480880000|2025-04-24 07:48:00|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1745480890000|2025-04-24 07:48:10|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|0
1745480950000|2025-04-24 07:49:10|23.41|23.33|23.42|23.34|23.42|23.34|23.41|23.33|2
1745480960000|2025-04-24 07:49:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745481060000|2025-04-24 07:51:00|23.39|23.31|23.42|23.34|23.42|23.34|23.39|23.31|6
1745481090000|2025-04-24 07:51:30|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745481110000|2025-04-24 07:51:50|||||||||90
1745481120000|2025-04-24 07:52:00|23.47|23.39|23.48|23.4|23.48|23.4|23.47|23.39|14
1745481130000|2025-04-24 07:52:10|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|14
1745481140000|2025-04-24 07:52:20|23.48|23.4|23.48|23.4|23.48|23.4|23.47|23.39|0
1745481150000|2025-04-24 07:52:30|23.49|23.41|23.5|23.42|23.5|23.42|23.48|23.4|0
1745481180000|2025-04-24 07:53:00|23.48|23.4|23.48|23.4|23.48|23.4|23.47|23.39|0
1745481190000|2025-04-24 07:53:10|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745481200000|2025-04-24 07:53:20|23.48|23.4|23.47|23.39|23.48|23.4|23.47|23.39|0
1745481240000|2025-04-24 07:54:00|23.5|23.42|23.47|23.39|23.5|23.42|23.47|23.39|0
1745481270000|2025-04-24 07:54:30|23.48|23.4|23.52|23.44|23.52|23.44|23.47|23.39|4
1745481280000|2025-04-24 07:54:40|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|1
1745481300000|2025-04-24 07:55:00|23.49|23.41|23.49|23.41|23.5|23.42|23.49|23.41|2
1745481310000|2025-04-24 07:55:10|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1745481320000|2025-04-24 07:55:20|23.5|23.42|23.47|23.39|23.5|23.42|23.47|23.39|0
1745481340000|2025-04-24 07:55:40|23.5|23.42|23.47|23.39|23.5|23.42|23.47|23.39|0
1745481350000|2025-04-24 07:55:50|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|0
1745481370000|2025-04-24 07:56:10|23.48|23.4|23.48|23.4|23.49|23.41|23.48|23.4|0
1745481560000|2025-04-24 07:59:20|||||||||3
1745481570000|2025-04-24 07:59:30|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|43
1745481590000|2025-04-24 07:59:50|23.46|23.38|23.49|23.41|23.49|23.41|23.46|23.38|1
1745481600000|2025-04-24 08:00:00|23.48|23.4|23.44|23.36|23.48|23.4|23.44|23.36|36
1745481610000|2025-04-24 08:00:10|23.46|23.38|23.42|23.34|23.46|23.38|23.42|23.34|151
1745481620000|2025-04-24 08:00:20|23.41|23.33|23.42|23.34|23.42|23.34|23.4|23.32|3
1745481660000|2025-04-24 08:01:00|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1745481680000|2025-04-24 08:01:20|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745481690000|2025-04-24 08:01:30|23.41|23.33|23.41|23.33|23.42|23.34|23.41|23.33|0
1745481710000|2025-04-24 08:01:50|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|9
1745481720000|2025-04-24 08:02:00|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1745481730000|2025-04-24 08:02:10|23.42|23.34|23.42|23.34|23.42|23.34|23.42|23.34|0
1745481830000|2025-04-24 08:03:50|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|147
1745481850000|2025-04-24 08:04:10|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745481860000|2025-04-24 08:04:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745481870000|2025-04-24 08:04:30|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745481880000|2025-04-24 08:04:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745481890000|2025-04-24 08:04:50|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745481900000|2025-04-24 08:05:00|||||||||2
1745481910000|2025-04-24 08:05:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745481920000|2025-04-24 08:05:20|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1745481930000|2025-04-24 08:05:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|4
1745481980000|2025-04-24 08:06:20|||||||||11
1745482000000|2025-04-24 08:06:40|||||||||12
1745482020000|2025-04-24 08:07:00|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|4
1745482030000|2025-04-24 08:07:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1745482060000|2025-04-24 08:07:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1745482090000|2025-04-24 08:08:10|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|2
1745482100000|2025-04-24 08:08:20|23.5|23.42|23.49|23.41|23.52|23.44|23.49|23.41|1
1745482110000|2025-04-24 08:08:30|23.5|23.42|23.49|23.41|23.5|23.42|23.49|23.41|0
1745482170000|2025-04-24 08:09:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745482190000|2025-04-24 08:09:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|7
1745482200000|2025-04-24 08:10:00|23.49|23.41|23.5|23.42|23.5|23.42|23.49|23.41|1
1745482210000|2025-04-24 08:10:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|1
1745482220000|2025-04-24 08:10:20|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745482240000|2025-04-24 08:10:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745482380000|2025-04-24 08:13:00|23.47|23.39|23.45|23.37|23.47|23.39|23.45|23.37|52
1745482410000|2025-04-24 08:13:30|23.49|23.41|23.49|23.41|23.49|23.41|23.47|23.39|10
1745482500000|2025-04-24 08:15:00|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745482510000|2025-04-24 08:15:10|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|10
1745482530000|2025-04-24 08:15:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745482550000|2025-04-24 08:15:50|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|1
1745482580000|2025-04-24 08:16:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745482600000|2025-04-24 08:16:40|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|14
1745482610000|2025-04-24 08:16:50|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745482620000|2025-04-24 08:17:00|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745482630000|2025-04-24 08:17:10|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745482640000|2025-04-24 08:17:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|8
1745482650000|2025-04-24 08:17:30|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|0
1745482660000|2025-04-24 08:17:40|||||||||3
1745482680000|2025-04-24 08:18:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745482740000|2025-04-24 08:19:00|23.47|23.39|23.49|23.41|23.49|23.41|23.47|23.39|1
1745482800000|2025-04-24 08:20:00|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|15
1745482810000|2025-04-24 08:20:10|23.52|23.44|23.49|23.41|23.52|23.44|23.49|23.41|24
1745482860000|2025-04-24 08:21:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|1
1745482870000|2025-04-24 08:21:10|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|0
1745482900000|2025-04-24 08:21:40|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745482910000|2025-04-24 08:21:50|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1745482920000|2025-04-24 08:22:00|23.44|23.36|23.44|23.36|23.45|23.37|23.44|23.36|0
1745482930000|2025-04-24 08:22:10|23.45|23.37|23.45|23.37|23.45|23.37|23.44|23.36|0
1745482940000|2025-04-24 08:22:20|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745483040000|2025-04-24 08:24:00|||||||||12
1745483080000|2025-04-24 08:24:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|8
1745483090000|2025-04-24 08:24:50|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745483100000|2025-04-24 08:25:00|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|5
1745483110000|2025-04-24 08:25:10|23.49|23.41|23.47|23.39|23.49|23.41|23.47|23.39|0
1745483180000|2025-04-24 08:26:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745483260000|2025-04-24 08:27:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|13
1745483270000|2025-04-24 08:27:50|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1745483300000|2025-04-24 08:28:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745483320000|2025-04-24 08:28:40|||||||||11
1745483340000|2025-04-24 08:29:00|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|1
1745483350000|2025-04-24 08:29:10|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745483640000|2025-04-24 08:34:00|||||||||5
1745483690000|2025-04-24 08:34:50|||||||||1
1745483770000|2025-04-24 08:36:10|23.52|23.44|23.54|23.46|23.54|23.46|23.52|23.44|1
1745483780000|2025-04-24 08:36:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|3
1745483790000|2025-04-24 08:36:30|23.5|23.42|23.51|23.43|23.51|23.43|23.5|23.42|2
1745483800000|2025-04-24 08:36:40|23.49|23.41|23.51|23.43|23.51|23.43|23.49|23.41|3
1745483810000|2025-04-24 08:36:50|23.49|23.41|23.51|23.43|23.51|23.43|23.49|23.41|1
1745483830000|2025-04-24 08:37:10|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745483850000|2025-04-24 08:37:30|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1745483860000|2025-04-24 08:37:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745483870000|2025-04-24 08:37:50|23.51|23.43|23.51|23.43|23.51|23.43|23.51|23.43|0
1745483890000|2025-04-24 08:38:10|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745483940000|2025-04-24 08:39:00|23.51|23.43|23.49|23.41|23.54|23.46|23.49|23.41|6
1745483950000|2025-04-24 08:39:10|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|0
1745483970000|2025-04-24 08:39:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745483980000|2025-04-24 08:39:40|23.51|23.43|23.51|23.43|23.51|23.43|23.49|23.41|0
1745483990000|2025-04-24 08:39:50|23.49|23.41|23.49|23.41|23.51|23.43|23.49|23.41|0
1745484010000|2025-04-24 08:40:10|23.5|23.42|23.53|23.45|23.53|23.45|23.5|23.42|2
1745484040000|2025-04-24 08:40:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1745484050000|2025-04-24 08:40:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|15
1745484060000|2025-04-24 08:41:00|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1745484070000|2025-04-24 08:41:10|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1745484080000|2025-04-24 08:41:20|23.55|23.47|23.58|23.5|23.58|23.5|23.55|23.47|5
1745484100000|2025-04-24 08:41:40|23.56|23.48|23.58|23.5|23.58|23.5|23.56|23.48|1
1745484170000|2025-04-24 08:42:50|||||||||1
1745484210000|2025-04-24 08:43:30|23.59|23.51|23.6|23.52|23.6|23.52|23.59|23.51|7
1745484240000|2025-04-24 08:44:00|23.59|23.51|23.58|23.5|23.59|23.51|23.58|23.5|1
1745484270000|2025-04-24 08:44:30|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|2
1745484330000|2025-04-24 08:45:30|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1745484340000|2025-04-24 08:45:40|23.56|23.48|23.56|23.48|23.56|23.48|23.56|23.48|5
1745484350000|2025-04-24 08:45:50|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1745484370000|2025-04-24 08:46:10|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1745484380000|2025-04-24 08:46:20|23.56|23.48|23.56|23.48|23.58|23.5|23.56|23.48|0
1745484400000|2025-04-24 08:46:40|23.58|23.5|23.56|23.48|23.58|23.5|23.56|23.48|0
1745484410000|2025-04-24 08:46:50|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1745484540000|2025-04-24 08:49:00|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|18
1745484570000|2025-04-24 08:49:30|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|1
1745484590000|2025-04-24 08:49:50|23.57|23.49|23.57|23.49|23.57|23.49|23.57|23.49|0
1745484600000|2025-04-24 08:50:00|23.55|23.47|23.56|23.48|23.58|23.5|23.55|23.47|5
1745484610000|2025-04-24 08:50:10|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1745484620000|2025-04-24 08:50:20|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1745484640000|2025-04-24 08:50:40|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1745484660000|2025-04-24 08:51:00|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|0
1745484670000|2025-04-24 08:51:10|23.57|23.49|23.58|23.5|23.58|23.5|23.57|23.49|0
1745484710000|2025-04-24 08:51:50|||||||||1
1745484720000|2025-04-24 08:52:00|23.56|23.48|23.58|23.5|23.58|23.5|23.55|23.47|0
1745484750000|2025-04-24 08:52:30|23.56|23.48|23.55|23.47|23.56|23.48|23.55|23.47|0
1745484760000|2025-04-24 08:52:40|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1745484820000|2025-04-24 08:53:40|23.53|23.45|23.55|23.47|23.55|23.47|23.53|23.45|1
1745484830000|2025-04-24 08:53:50|23.54|23.46|23.54|23.46|23.54|23.46|23.54|23.46|0
1745484860000|2025-04-24 08:54:20|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1745484870000|2025-04-24 08:54:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|2
1745484880000|2025-04-24 08:54:40|23.52|23.44|23.53|23.45|23.53|23.45|23.52|23.44|0
1745484890000|2025-04-24 08:54:50|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1745484900000|2025-04-24 08:55:00|||||||||1
1745484930000|2025-04-24 08:55:30|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745485030000|2025-04-24 08:57:10|||||||||1
1745485070000|2025-04-24 08:57:50|||||||||21
1745485210000|2025-04-24 09:00:10|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|1
1745485220000|2025-04-24 09:00:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745485260000|2025-04-24 09:01:00|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|2
1745485270000|2025-04-24 09:01:10|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|0
1745485280000|2025-04-24 09:01:20|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|2
1745485290000|2025-04-24 09:01:30|23.44|23.36|23.44|23.36|23.46|23.38|23.44|23.36|1
1745485300000|2025-04-24 09:01:40|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|2
1745485330000|2025-04-24 09:02:10|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|18
1745485430000|2025-04-24 09:03:50|23.45|23.37|23.46|23.38|23.46|23.38|23.44|23.36|26
1745485440000|2025-04-24 09:04:00|23.49|23.41|23.46|23.38|23.49|23.41|23.44|23.36|24
1745485450000|2025-04-24 09:04:10|23.44|23.36|23.44|23.36|23.47|23.39|23.44|23.36|4
1745485500000|2025-04-24 09:05:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|13
1745485550000|2025-04-24 09:05:50|23.48|23.4|23.46|23.38|23.49|23.41|23.46|23.38|1
1745485560000|2025-04-24 09:06:00|23.48|23.4|23.48|23.4|23.49|23.41|23.48|23.4|0
1745485570000|2025-04-24 09:06:10|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|0
1745485710000|2025-04-24 09:08:30|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|43
1745485720000|2025-04-24 09:08:40|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1745485740000|2025-04-24 09:09:00|23.5|23.42|23.52|23.44|23.52|23.44|23.5|23.42|1
1745485750000|2025-04-24 09:09:10|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485770000|2025-04-24 09:09:30|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485780000|2025-04-24 09:09:40|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1745485800000|2025-04-24 09:10:00|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|7
1745485810000|2025-04-24 09:10:10|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485820000|2025-04-24 09:10:20|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485830000|2025-04-24 09:10:30|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485840000|2025-04-24 09:10:40|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485850000|2025-04-24 09:10:50|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485860000|2025-04-24 09:11:00|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1745485870000|2025-04-24 09:11:10|23.5|23.42|23.5|23.42|23.52|23.44|23.49|23.41|13
1745485880000|2025-04-24 09:11:20|23.52|23.44|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485890000|2025-04-24 09:11:30|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1745485900000|2025-04-24 09:11:40|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1745485910000|2025-04-24 09:11:50|23.52|23.44|23.52|23.44|23.52|23.44|23.5|23.42|0
1745485920000|2025-04-24 09:12:00|23.5|23.42|23.5|23.42|23.52|23.44|23.5|23.42|0
1745486060000|2025-04-24 09:14:20|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|3
1745486100000|2025-04-24 09:15:00|||||||||13
1745486110000|2025-04-24 09:15:10|||||||||12
1745486150000|2025-04-24 09:15:50|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|3
1745486210000|2025-04-24 09:16:50|||||||||25
1745486280000|2025-04-24 09:18:00|23.49|23.41|23.49|23.41|23.49|23.41|23.48|23.4|0
1745486320000|2025-04-24 09:18:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|26
1745486330000|2025-04-24 09:18:50|23.47|23.39|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486340000|2025-04-24 09:19:00|23.46|23.38|23.46|23.38|23.47|23.39|23.46|23.38|0
1745486400000|2025-04-24 09:20:00|23.48|23.4|23.49|23.41|23.49|23.41|23.48|23.4|0
1745486430000|2025-04-24 09:20:30|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486440000|2025-04-24 09:20:40|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486450000|2025-04-24 09:20:50|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486460000|2025-04-24 09:21:00|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|0
1745486480000|2025-04-24 09:21:20|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|0
1745486490000|2025-04-24 09:21:30|23.45|23.37|23.47|23.39|23.47|23.39|23.45|23.37|2
1745486510000|2025-04-24 09:21:50|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486530000|2025-04-24 09:22:10|23.46|23.38|23.46|23.38|23.47|23.39|23.46|23.38|0
1745486560000|2025-04-24 09:22:40|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745486610000|2025-04-24 09:23:30|23.47|23.39|23.47|23.39|23.47|23.39|23.47|23.39|8
1745486650000|2025-04-24 09:24:10|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486740000|2025-04-24 09:25:40|23.46|23.38|23.47|23.39|23.47|23.39|23.46|23.38|0
1745486790000|2025-04-24 09:26:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1745486800000|2025-04-24 09:26:40|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1745486810000|2025-04-24 09:26:50|23.44|23.36|23.45|23.37|23.45|23.37|23.44|23.36|0
1745486820000|2025-04-24 09:27:00|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|3
1745486880000|2025-04-24 09:28:00|||||||||12
1745486890000|2025-04-24 09:28:10|||||||||6
1745486940000|2025-04-24 09:29:00|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|0
1745487010000|2025-04-24 09:30:10|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|10
1745487030000|2025-04-24 09:30:30|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|0
1745487040000|2025-04-24 09:30:40|23.44|23.36|23.44|23.36|23.44|23.36|23.44|23.36|0
1745487080000|2025-04-24 09:31:20|23.41|23.33|23.4|23.32|23.41|23.33|23.4|23.32|33
1745487110000|2025-04-24 09:31:50|||||||||1
1745487120000|2025-04-24 09:32:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1745487130000|2025-04-24 09:32:10|23.37|23.29|23.39|23.31|23.39|23.31|23.37|23.29|3
1745487170000|2025-04-24 09:32:50|||||||||1
1745487270000|2025-04-24 09:34:30|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|1
1745487300000|2025-04-24 09:35:00|||||||||2
1745487510000|2025-04-24 09:38:30|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1745487520000|2025-04-24 09:38:40|23.39|23.31|23.38|23.3|23.39|23.31|23.38|23.3|0
1745487530000|2025-04-24 09:38:50|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1745487540000|2025-04-24 09:39:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1745487550000|2025-04-24 09:39:10|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|0
1745487560000|2025-04-24 09:39:20|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1745487570000|2025-04-24 09:39:30|23.37|23.29|23.37|23.29|23.38|23.3|23.37|23.29|0
1745487590000|2025-04-24 09:39:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1745487600000|2025-04-24 09:40:00|||||||||1
1745487660000|2025-04-24 09:41:00|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|1
1745487720000|2025-04-24 09:42:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745487760000|2025-04-24 09:42:40|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|1
1745487770000|2025-04-24 09:42:50|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745487800000|2025-04-24 09:43:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|3
1745487850000|2025-04-24 09:44:10|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|2
1745487860000|2025-04-24 09:44:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1745487990000|2025-04-24 09:46:30|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|0
1745488030000|2025-04-24 09:47:10|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|4
1745488070000|2025-04-24 09:47:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|1
1745488120000|2025-04-24 09:48:40|23.3|23.22|23.3|23.22|23.3|23.22|23.3|23.22|8
1745488150000|2025-04-24 09:49:10|23.29|23.21|23.3|23.22|23.3|23.22|23.28|23.2|41
1745488200000|2025-04-24 09:50:00|||||||||2
1745488250000|2025-04-24 09:50:50|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|3
1745488270000|2025-04-24 09:51:10|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745488320000|2025-04-24 09:52:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745488330000|2025-04-24 09:52:10|23.34|23.26|23.35|23.27|23.35|23.27|23.34|23.26|0
1745488340000|2025-04-24 09:52:20|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|38
1745488350000|2025-04-24 09:52:30|23.39|23.31|23.37|23.29|23.39|23.31|23.37|23.29|0
1745488360000|2025-04-24 09:52:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745488380000|2025-04-24 09:53:00|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745488390000|2025-04-24 09:53:10|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745488410000|2025-04-24 09:53:30|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1745488420000|2025-04-24 09:53:40|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745488570000|2025-04-24 09:56:10|23.32|23.24|23.32|23.24|23.32|23.24|23.32|23.24|5
1745488590000|2025-04-24 09:56:30|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|0
1745488800000|2025-04-24 10:00:00|23.32|23.24|23.29|23.21|23.32|23.24|23.29|23.21|1
1745488950000|2025-04-24 10:02:30|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|1
1745488960000|2025-04-24 10:02:40|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|0
1745488980000|2025-04-24 10:03:00|23.25|23.17|23.27|23.19|23.27|23.19|23.25|23.17|3
1745488990000|2025-04-24 10:03:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|1
1745489000000|2025-04-24 10:03:20|23.29|23.21|23.29|23.21|23.29|23.21|23.29|23.21|2
1745489040000|2025-04-24 10:04:00|||||||||8
1745489050000|2025-04-24 10:04:10|||||||||1
1745489070000|2025-04-24 10:04:30|||||||||1
1745489080000|2025-04-24 10:04:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|3
1745489170000|2025-04-24 10:06:10|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745489200000|2025-04-24 10:06:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|14
1745489240000|2025-04-24 10:07:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745489270000|2025-04-24 10:07:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|169
1745489280000|2025-04-24 10:08:00|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|11
1745489290000|2025-04-24 10:08:10|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|12
1745489350000|2025-04-24 10:09:10|23.21|23.13|23.2|23.12|23.21|23.13|23.2|23.12|0
1745489360000|2025-04-24 10:09:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745489380000|2025-04-24 10:09:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|99
1745489400000|2025-04-24 10:10:00|||||||||2
1745489490000|2025-04-24 10:11:30|||||||||18
1745489580000|2025-04-24 10:13:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|24
1745489610000|2025-04-24 10:13:30|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|8
1745489620000|2025-04-24 10:13:40|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|26
1745489680000|2025-04-24 10:14:40|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|10
1745489690000|2025-04-24 10:14:50|23.21|23.13|23.23|23.15|23.23|23.15|23.21|23.13|3
1745489700000|2025-04-24 10:15:00|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|2
1745489740000|2025-04-24 10:15:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745489790000|2025-04-24 10:16:30|||||||||13
1745489980000|2025-04-24 10:19:40|||||||||13
1745489990000|2025-04-24 10:19:50|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|24
1745490000000|2025-04-24 10:20:00|23.23|23.15|23.25|23.17|23.25|23.17|23.2|23.12|20
1745490020000|2025-04-24 10:20:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|12
1745490030000|2025-04-24 10:20:30|23.2|23.12|23.21|23.13|23.21|23.13|23.2|23.12|0
1745490060000|2025-04-24 10:21:00|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|0
1745490140000|2025-04-24 10:22:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|10
1745490160000|2025-04-24 10:22:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|2
1745490250000|2025-04-24 10:24:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|48
1745490270000|2025-04-24 10:24:30|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1745490290000|2025-04-24 10:24:50|||||||||6
1745490300000|2025-04-24 10:25:00|||||||||2
1745490320000|2025-04-24 10:25:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|31
1745490330000|2025-04-24 10:25:30|||||||||13
1745490350000|2025-04-24 10:25:50|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|1
1745490410000|2025-04-24 10:26:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745490450000|2025-04-24 10:27:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|9
1745490460000|2025-04-24 10:27:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|35
1745490500000|2025-04-24 10:28:20|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|15
1745490510000|2025-04-24 10:28:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745490540000|2025-04-24 10:29:00|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|8
1745490550000|2025-04-24 10:29:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|2
1745490600000|2025-04-24 10:30:00|23.2|23.12|23.2|23.12|23.21|23.13|23.2|23.12|0
1745490630000|2025-04-24 10:30:30|||||||||1
1745490670000|2025-04-24 10:31:10|23.16|23.08|23.16|23.08|23.18|23.1|23.16|23.08|14
1745490690000|2025-04-24 10:31:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|1
1745490700000|2025-04-24 10:31:40|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|0
1745490710000|2025-04-24 10:31:50|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|1
1745490720000|2025-04-24 10:32:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1745490770000|2025-04-24 10:32:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745490780000|2025-04-24 10:33:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|6
1745490800000|2025-04-24 10:33:20|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745490810000|2025-04-24 10:33:30|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|0
1745490820000|2025-04-24 10:33:40|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|23
1745490880000|2025-04-24 10:34:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|2
1745490890000|2025-04-24 10:34:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745490900000|2025-04-24 10:35:00|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|1
1745490910000|2025-04-24 10:35:10|23.15|23.07|23.16|23.08|23.16|23.08|23.15|23.07|0
1745490920000|2025-04-24 10:35:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745490940000|2025-04-24 10:35:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745490960000|2025-04-24 10:36:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|4
1745490980000|2025-04-24 10:36:20|23.16|23.08|23.18|23.1|23.18|23.1|23.16|23.08|26
1745490990000|2025-04-24 10:36:30|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745491100000|2025-04-24 10:38:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|5
1745491120000|2025-04-24 10:38:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745491140000|2025-04-24 10:39:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745491170000|2025-04-24 10:39:30|23.16|23.08|23.15|23.07|23.16|23.08|23.15|23.07|0
1745491280000|2025-04-24 10:41:20|||||||||132
1745491390000|2025-04-24 10:43:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|33
1745491400000|2025-04-24 10:43:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745491410000|2025-04-24 10:43:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745491420000|2025-04-24 10:43:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745491480000|2025-04-24 10:44:40|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1745491490000|2025-04-24 10:44:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745491500000|2025-04-24 10:45:00|||||||||2
1745491510000|2025-04-24 10:45:10|23.11|23.03|23.15|23.07|23.15|23.07|23.11|23.03|39
1745491520000|2025-04-24 10:45:20|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745491530000|2025-04-24 10:45:30|||||||||1
1745491540000|2025-04-24 10:45:40|23.11|23.03|23.13|23.05|23.13|23.05|23.11|23.03|4
1745491550000|2025-04-24 10:45:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745491690000|2025-04-24 10:48:10|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1745491700000|2025-04-24 10:48:20|23.13|23.05|23.13|23.05|23.13|23.05|23.1|23.02|3
1745491710000|2025-04-24 10:48:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745491730000|2025-04-24 10:48:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745491770000|2025-04-24 10:49:30|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1745491780000|2025-04-24 10:49:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745491800000|2025-04-24 10:50:00|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|2
1745491810000|2025-04-24 10:50:10|23.11|23.03|23.11|23.03|23.11|23.03|23.1|23.02|0
1745491820000|2025-04-24 10:50:20|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|0
1745491830000|2025-04-24 10:50:30|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1745491840000|2025-04-24 10:50:40|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745491850000|2025-04-24 10:50:50|23.12|23.04|23.11|23.03|23.13|23.05|23.1|23.02|2
1745491860000|2025-04-24 10:51:00|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1745491870000|2025-04-24 10:51:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|2
1745491880000|2025-04-24 10:51:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745491890000|2025-04-24 10:51:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745491990000|2025-04-24 10:53:10|23.08|23|23.05|22.97|23.08|23|23.05|22.97|26
1745492060000|2025-04-24 10:54:20|23.06|22.98|23.06|22.98|23.06|22.98|23.05|22.97|0
1745492070000|2025-04-24 10:54:30|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745492100000|2025-04-24 10:55:00|||||||||5
1745492150000|2025-04-24 10:55:50|||||||||2
1745492340000|2025-04-24 10:59:00|23.06|22.98|23.06|22.98|23.06|22.98|23.06|22.98|0
1745492350000|2025-04-24 10:59:10|23.08|23|23.08|23|23.1|23.02|23.08|23|4
1745492360000|2025-04-24 10:59:20|23.06|22.98|23.06|22.98|23.1|23.02|23.06|22.98|9
1745492390000|2025-04-24 10:59:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745492400000|2025-04-24 11:00:00|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|52
1745492420000|2025-04-24 11:00:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1745492440000|2025-04-24 11:00:40|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|34
1745492450000|2025-04-24 11:00:50|23.14|23.06|23.12|23.04|23.14|23.06|23.12|23.04|0
1745492510000|2025-04-24 11:01:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745492520000|2025-04-24 11:02:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|2
1745492570000|2025-04-24 11:02:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745492610000|2025-04-24 11:03:30|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1745492700000|2025-04-24 11:05:00|||||||||1
1745492790000|2025-04-24 11:06:30|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745492820000|2025-04-24 11:07:00|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|6
1745492870000|2025-04-24 11:07:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745492890000|2025-04-24 11:08:10|||||||||47
1745493220000|2025-04-24 11:13:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|3
1745493240000|2025-04-24 11:14:00|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745493280000|2025-04-24 11:14:40|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|6
1745493300000|2025-04-24 11:15:00|||||||||1
1745493310000|2025-04-24 11:15:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745493340000|2025-04-24 11:15:40|23.12|23.04|23.1|23.02|23.12|23.04|23.1|23.02|1
1745493350000|2025-04-24 11:15:50|23.12|23.04|23.12|23.04|23.12|23.04|23.12|23.04|1
1745493390000|2025-04-24 11:16:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745493420000|2025-04-24 11:17:00|23.15|23.07|23.17|23.09|23.17|23.09|23.15|23.07|62
1745493500000|2025-04-24 11:18:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745493530000|2025-04-24 11:18:50|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745493620000|2025-04-24 11:20:20|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|5
1745493690000|2025-04-24 11:21:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|23
1745493700000|2025-04-24 11:21:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745493830000|2025-04-24 11:23:50|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|43
1745493840000|2025-04-24 11:24:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|8
1745493850000|2025-04-24 11:24:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745493870000|2025-04-24 11:24:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745493880000|2025-04-24 11:24:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745493890000|2025-04-24 11:24:50|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|2
1745493900000|2025-04-24 11:25:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745493910000|2025-04-24 11:25:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745493920000|2025-04-24 11:25:20|23.28|23.2|23.26|23.18|23.28|23.2|23.26|23.18|0
1745493940000|2025-04-24 11:25:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745494000000|2025-04-24 11:26:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|37
1745494030000|2025-04-24 11:27:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745494060000|2025-04-24 11:27:40|||||||||1
1745494080000|2025-04-24 11:28:00|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|97
1745494090000|2025-04-24 11:28:10|23.2|23.12|23.22|23.14|23.22|23.14|23.2|23.12|1
1745494100000|2025-04-24 11:28:20|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|13
1745494130000|2025-04-24 11:28:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|3
1745494140000|2025-04-24 11:29:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745494150000|2025-04-24 11:29:10|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|7
1745494200000|2025-04-24 11:30:00|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1745494210000|2025-04-24 11:30:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745494220000|2025-04-24 11:30:20|23.22|23.14|23.22|23.14|23.24|23.16|23.22|23.14|0
1745494230000|2025-04-24 11:30:30|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745494440000|2025-04-24 11:34:00|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745494450000|2025-04-24 11:34:10|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745494490000|2025-04-24 11:34:50|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|39
1745494510000|2025-04-24 11:35:10|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|29
1745494590000|2025-04-24 11:36:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|2
1745494650000|2025-04-24 11:37:30|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|155
1745494720000|2025-04-24 11:38:40|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|34
1745494730000|2025-04-24 11:38:50|23.27|23.19|23.26|23.18|23.27|23.19|23.26|23.18|0
1745494740000|2025-04-24 11:39:00|23.2|23.12|23.11|23.03|23.2|23.12|22.96|22.88|163
1745494750000|2025-04-24 11:39:10|23.12|23.04|23.19|23.11|23.27|23.19|23.12|23.04|41
1745494760000|2025-04-24 11:39:20|23.21|23.13|23.19|23.11|23.22|23.14|23.19|23.11|0
1745494770000|2025-04-24 11:39:30|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|0
1745494780000|2025-04-24 11:39:40|23.21|23.13|23.21|23.13|23.24|23.16|23.19|23.11|0
1745494790000|2025-04-24 11:39:50|23.22|23.14|23.23|23.15|23.23|23.15|23.21|23.13|0
1745494800000|2025-04-24 11:40:00|23.21|23.13|23.23|23.15|23.23|23.15|23.19|23.11|1
1745494810000|2025-04-24 11:40:10|23.24|23.16|23.22|23.14|23.24|23.16|23.22|23.14|0
1745494820000|2025-04-24 11:40:20|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745494840000|2025-04-24 11:40:40|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745494860000|2025-04-24 11:41:00|23.22|23.14|23.22|23.14|23.22|23.14|23.21|23.13|0
1745494870000|2025-04-24 11:41:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745494880000|2025-04-24 11:41:20|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1745494890000|2025-04-24 11:41:30|23.22|23.14|23.21|23.13|23.23|23.15|23.21|23.13|0
1745494900000|2025-04-24 11:41:40|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|3
1745494910000|2025-04-24 11:41:50|23.22|23.14|23.23|23.15|23.24|23.16|23.22|23.14|0
1745494920000|2025-04-24 11:42:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745494930000|2025-04-24 11:42:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745494940000|2025-04-24 11:42:20|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1745494960000|2025-04-24 11:42:40|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|1
1745494970000|2025-04-24 11:42:50|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745494980000|2025-04-24 11:43:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|1
1745495000000|2025-04-24 11:43:20|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745495010000|2025-04-24 11:43:30|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|0
1745495020000|2025-04-24 11:43:40|23.27|23.19|23.27|23.19|23.27|23.19|23.27|23.19|0
1745495030000|2025-04-24 11:43:50|23.26|23.18|23.27|23.19|23.27|23.19|23.26|23.18|0
1745495080000|2025-04-24 11:44:40|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|30
1745495110000|2025-04-24 11:45:10|23.23|23.15|23.22|23.14|23.23|23.15|23.21|23.13|0
1745495120000|2025-04-24 11:45:20|23.23|23.15|23.23|23.15|23.24|23.16|23.23|23.15|0
1745495130000|2025-04-24 11:45:30|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745495150000|2025-04-24 11:45:50|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|0
1745495160000|2025-04-24 11:46:00|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1745495170000|2025-04-24 11:46:10|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745495180000|2025-04-24 11:46:20|23.24|23.16|23.23|23.15|23.24|23.16|23.23|23.15|0
1745495220000|2025-04-24 11:47:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745495230000|2025-04-24 11:47:10|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1745495260000|2025-04-24 11:47:40|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745495270000|2025-04-24 11:47:50|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|0
1745495300000|2025-04-24 11:48:20|||||||||1
1745495350000|2025-04-24 11:49:10|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745495370000|2025-04-24 11:49:30|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745495380000|2025-04-24 11:49:40|23.24|23.16|23.24|23.16|23.24|23.16|23.23|23.15|0
1745495390000|2025-04-24 11:49:50|23.23|23.15|23.24|23.16|23.24|23.16|23.23|23.15|0
1745495410000|2025-04-24 11:50:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745495420000|2025-04-24 11:50:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745495430000|2025-04-24 11:50:30|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1745495440000|2025-04-24 11:50:40|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1745495450000|2025-04-24 11:50:50|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|0
1745495470000|2025-04-24 11:51:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1745495480000|2025-04-24 11:51:20|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|0
1745495490000|2025-04-24 11:51:30|23.22|23.14|23.22|23.14|23.23|23.15|23.22|23.14|0
1745495500000|2025-04-24 11:51:40|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|4
1745495510000|2025-04-24 11:51:50|||||||||1
1745495520000|2025-04-24 11:52:00|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1745495560000|2025-04-24 11:52:40|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745495590000|2025-04-24 11:53:10|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|2
1745495640000|2025-04-24 11:54:00|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|5
1745495660000|2025-04-24 11:54:20|23.22|23.14|23.22|23.14|23.22|23.14|23.22|23.14|0
1745495670000|2025-04-24 11:54:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1745495830000|2025-04-24 11:57:10|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|2
1745495860000|2025-04-24 11:57:40|||||||||1
1745495940000|2025-04-24 11:59:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745495980000|2025-04-24 11:59:40|||||||||1
1745496000000|2025-04-24 12:00:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|18
1745496010000|2025-04-24 12:00:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745496040000|2025-04-24 12:00:40|||||||||3
1745496070000|2025-04-24 12:01:10|||||||||1
1745496090000|2025-04-24 12:01:30|||||||||1
1745496120000|2025-04-24 12:02:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1745496130000|2025-04-24 12:02:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745496160000|2025-04-24 12:02:40|||||||||14
1745496170000|2025-04-24 12:02:50|||||||||1
1745496260000|2025-04-24 12:04:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|10
1745496280000|2025-04-24 12:04:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745496290000|2025-04-24 12:04:50|23.17|23.09|23.17|23.09|23.18|23.1|23.17|23.09|0
1745496300000|2025-04-24 12:05:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|22
1745496310000|2025-04-24 12:05:10|23.16|23.08|23.17|23.09|23.18|23.1|23.16|23.08|10
1745496320000|2025-04-24 12:05:20|23.16|23.08|23.16|23.08|23.16|23.08|23.14|23.06|4
1745496330000|2025-04-24 12:05:30|||||||||1
1745496350000|2025-04-24 12:05:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|0
1745496360000|2025-04-24 12:06:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745496370000|2025-04-24 12:06:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1745496380000|2025-04-24 12:06:20|23.17|23.09|23.22|23.14|23.22|23.14|23.17|23.09|29
1745496400000|2025-04-24 12:06:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|71
1745496460000|2025-04-24 12:07:40|23.19|23.11|23.22|23.14|23.22|23.14|23.19|23.11|8
1745496470000|2025-04-24 12:07:50|||||||||2
1745496510000|2025-04-24 12:08:30|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|40
1745496570000|2025-04-24 12:09:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745496630000|2025-04-24 12:10:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745496640000|2025-04-24 12:10:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|13
1745496650000|2025-04-24 12:10:50|23.18|23.1|23.18|23.1|23.18|23.1|23.16|23.08|0
1745496660000|2025-04-24 12:11:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1745496670000|2025-04-24 12:11:10|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|1
1745496680000|2025-04-24 12:11:20|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1745496700000|2025-04-24 12:11:40|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745496720000|2025-04-24 12:12:00|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1745496790000|2025-04-24 12:13:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745496800000|2025-04-24 12:13:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|3
1745496810000|2025-04-24 12:13:30|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745496820000|2025-04-24 12:13:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|15
1745496830000|2025-04-24 12:13:50|23.18|23.1|23.19|23.11|23.19|23.11|23.18|23.1|0
1745496850000|2025-04-24 12:14:10|23.18|23.1|23.18|23.1|23.19|23.11|23.18|23.1|0
1745496860000|2025-04-24 12:14:20|23.19|23.11|23.19|23.11|23.19|23.11|23.18|23.1|0
1745496870000|2025-04-24 12:14:30|23.17|23.09|23.19|23.11|23.19|23.11|23.16|23.08|11
1745496880000|2025-04-24 12:14:40|23.17|23.09|23.17|23.09|23.19|23.11|23.16|23.08|0
1745496890000|2025-04-24 12:14:50|23.18|23.1|23.16|23.08|23.19|23.11|23.16|23.08|0
1745496910000|2025-04-24 12:15:10|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1745496950000|2025-04-24 12:15:50|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|35
1745496960000|2025-04-24 12:16:00|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745496970000|2025-04-24 12:16:10|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|4
1745496980000|2025-04-24 12:16:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745497000000|2025-04-24 12:16:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|17
1745497010000|2025-04-24 12:16:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1745497020000|2025-04-24 12:17:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|20
1745497100000|2025-04-24 12:18:20|||||||||27
1745497160000|2025-04-24 12:19:20|23.13|23.05|23.09|23.01|23.14|23.06|23.09|23.01|1
1745497170000|2025-04-24 12:19:30|||||||||1
1745497180000|2025-04-24 12:19:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|18
1745497190000|2025-04-24 12:19:50|23.13|23.05|23.12|23.04|23.13|23.05|23.12|23.04|1
1745497200000|2025-04-24 12:20:00|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|2
1745497210000|2025-04-24 12:20:10|23.1|23.02|23.11|23.03|23.11|23.03|23.1|23.02|5
1745497220000|2025-04-24 12:20:20|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|4
1745497230000|2025-04-24 12:20:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|1
1745497240000|2025-04-24 12:20:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745497250000|2025-04-24 12:20:50|23.13|23.05|23.11|23.03|23.14|23.06|23.11|23.03|15
1745497300000|2025-04-24 12:21:40|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745497310000|2025-04-24 12:21:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|23
1745497430000|2025-04-24 12:23:50|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|12
1745497450000|2025-04-24 12:24:10|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745497460000|2025-04-24 12:24:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|14
1745497480000|2025-04-24 12:24:40|23.18|23.1|23.17|23.09|23.18|23.1|23.17|23.09|0
1745497490000|2025-04-24 12:24:50|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|16
1745497500000|2025-04-24 12:25:00|23.22|23.14|23.25|23.17|23.25|23.17|23.22|23.14|50
1745497510000|2025-04-24 12:25:10|23.26|23.18|23.22|23.14|23.26|23.18|23.22|23.14|0
1745497530000|2025-04-24 12:25:30|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|19
1745497540000|2025-04-24 12:25:40|23.22|23.14|23.21|23.13|23.22|23.14|23.21|23.13|13
1745497560000|2025-04-24 12:26:00|23.19|23.11|23.21|23.13|23.21|23.13|23.18|23.1|0
1745497630000|2025-04-24 12:27:10|||||||||2
1745497740000|2025-04-24 12:29:00|||||||||14
1745497750000|2025-04-24 12:29:10|23.19|23.11|23.22|23.14|23.23|23.15|23.19|23.11|2
1745497760000|2025-04-24 12:29:20|23.23|23.15|23.22|23.14|23.23|23.15|23.22|23.14|0
1745497770000|2025-04-24 12:29:30|23.23|23.15|23.23|23.15|23.23|23.15|23.22|23.14|0
1745497790000|2025-04-24 12:29:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|3
1745497800000|2025-04-24 12:30:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|4
1745497810000|2025-04-24 12:30:10|||||||||1
1745497820000|2025-04-24 12:30:20|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|5
1745497830000|2025-04-24 12:30:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745497840000|2025-04-24 12:30:40|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|3
1745497850000|2025-04-24 12:30:50|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1745497860000|2025-04-24 12:31:00|23.17|23.09|23.17|23.09|23.17|23.09|23.16|23.08|0
1745497870000|2025-04-24 12:31:10|23.15|23.07|23.14|23.06|23.15|23.07|23.14|23.06|0
1745497890000|2025-04-24 12:31:30|23.15|23.07|23.12|23.04|23.15|23.07|23.12|23.04|32
1745497900000|2025-04-24 12:31:40|23.13|23.05|23.15|23.07|23.15|23.07|23.13|23.05|0
1745497930000|2025-04-24 12:32:10|23.17|23.09|23.17|23.09|23.17|23.09|23.17|23.09|18
1745497940000|2025-04-24 12:32:20|23.19|23.11|23.15|23.07|23.19|23.11|23.15|23.07|7
1745497950000|2025-04-24 12:32:30|23.17|23.09|23.19|23.11|23.19|23.11|23.17|23.09|0
1745497960000|2025-04-24 12:32:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1745498040000|2025-04-24 12:34:00|23.17|23.09|23.17|23.09|23.19|23.11|23.17|23.09|2
1745498070000|2025-04-24 12:34:30|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1745498290000|2025-04-24 12:38:10|23.14|23.06|23.1|23.02|23.14|23.06|23.1|23.02|70
1745498300000|2025-04-24 12:38:20|||||||||2
1745498320000|2025-04-24 12:38:40|||||||||3
1745498350000|2025-04-24 12:39:10|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|1
1745498360000|2025-04-24 12:39:20|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1745498370000|2025-04-24 12:39:30|23.07|22.99|23.07|22.99|23.08|23|23.07|22.99|0
1745498380000|2025-04-24 12:39:40|23.1|23.02|23.07|22.99|23.1|23.02|23.07|22.99|0
1745498400000|2025-04-24 12:40:00|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|6
1745498460000|2025-04-24 12:41:00|23.04|22.96|23|22.92|23.05|22.97|23|22.92|3
1745498510000|2025-04-24 12:41:50|23.04|22.96|23|22.92|23.05|22.97|23|22.92|66
1745498530000|2025-04-24 12:42:10|23.02|22.94|23.03|22.95|23.05|22.97|23.02|22.94|14
1745498540000|2025-04-24 12:42:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|2
1745498550000|2025-04-24 12:42:30|23.04|22.96|23.05|22.97|23.05|22.97|23.04|22.96|2
1745498580000|2025-04-24 12:43:00|23.04|22.96|23.02|22.94|23.05|22.97|23.02|22.94|1
1745498600000|2025-04-24 12:43:20|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1745498690000|2025-04-24 12:44:50|23.01|22.93|23|22.92|23.01|22.93|23|22.92|0
1745498700000|2025-04-24 12:45:00|23.03|22.95|23.03|22.95|23.03|22.95|23|22.92|15
1745498720000|2025-04-24 12:45:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745498740000|2025-04-24 12:45:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|29
1745498750000|2025-04-24 12:45:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745498770000|2025-04-24 12:46:10|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745498800000|2025-04-24 12:46:40|23.12|23.04|23.14|23.06|23.14|23.06|23.12|23.04|23
1745498820000|2025-04-24 12:47:00|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|89
1745498830000|2025-04-24 12:47:10|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|3
1745498890000|2025-04-24 12:48:10|||||||||2
1745498900000|2025-04-24 12:48:20|23.13|23.05|23.11|23.03|23.14|23.06|23.11|23.03|1
1745498910000|2025-04-24 12:48:30|23.13|23.05|23.14|23.06|23.14|23.06|23.11|23.03|0
1745498920000|2025-04-24 12:48:40|23.11|23.03|23.12|23.04|23.14|23.06|23.11|23.03|1
1745498930000|2025-04-24 12:48:50|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1745498960000|2025-04-24 12:49:20|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|60
1745498980000|2025-04-24 12:49:40|23.05|22.97|23.07|22.99|23.07|22.99|23.04|22.96|20
1745499020000|2025-04-24 12:50:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745499040000|2025-04-24 12:50:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|13
1745499050000|2025-04-24 12:50:50|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|1
1745499080000|2025-04-24 12:51:20|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|4
1745499090000|2025-04-24 12:51:30|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|20
1745499100000|2025-04-24 12:51:40|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1745499110000|2025-04-24 12:51:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745499120000|2025-04-24 12:52:00|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1745499130000|2025-04-24 12:52:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745499140000|2025-04-24 12:52:20|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1745499150000|2025-04-24 12:52:30|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|9
1745499160000|2025-04-24 12:52:40|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1745499170000|2025-04-24 12:52:50|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|6
1745499180000|2025-04-24 12:53:00|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1745499190000|2025-04-24 12:53:10|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1745499200000|2025-04-24 12:53:20|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745499210000|2025-04-24 12:53:30|23.07|22.99|23.07|22.99|23.07|22.99|23.05|22.97|0
1745499220000|2025-04-24 12:53:40|23.05|22.97|23.07|22.99|23.07|22.99|23.05|22.97|0
1745499230000|2025-04-24 12:53:50|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1745499240000|2025-04-24 12:54:00|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745499250000|2025-04-24 12:54:10|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745499260000|2025-04-24 12:54:20|23.07|22.99|23.09|23.01|23.09|23.01|23.05|22.97|4
1745499300000|2025-04-24 12:55:00|||||||||2
1745499460000|2025-04-24 12:57:40|||||||||2
1745499470000|2025-04-24 12:57:50|||||||||3
1745499560000|2025-04-24 12:59:20|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|29
1745499590000|2025-04-24 12:59:50|23.09|23.01|23.09|23.01|23.14|23.06|23.09|23.01|40
1745499600000|2025-04-24 13:00:00|||||||||10
1745499610000|2025-04-24 13:00:10|23.1|23.02|23.11|23.03|23.13|23.05|23.1|23.02|31
1745499620000|2025-04-24 13:00:20|23.13|23.05|23.09|23.01|23.13|23.05|23.09|23.01|0
1745499650000|2025-04-24 13:00:50|||||||||1
1745499670000|2025-04-24 13:01:10|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|13
1745499700000|2025-04-24 13:01:40|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|8
1745499740000|2025-04-24 13:02:20|23.13|23.05|23.14|23.06|23.14|23.06|23.13|23.05|0
1745499750000|2025-04-24 13:02:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745499760000|2025-04-24 13:02:40|23.14|23.06|23.14|23.06|23.14|23.06|23.11|23.03|3
1745499780000|2025-04-24 13:03:00|23.12|23.04|23.1|23.02|23.14|23.06|23.1|23.02|28
1745499790000|2025-04-24 13:03:10|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|6
1745499820000|2025-04-24 13:03:40|23.12|23.04|23.12|23.04|23.12|23.04|23.11|23.03|0
1745499840000|2025-04-24 13:04:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1745499850000|2025-04-24 13:04:10|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|1
1745499880000|2025-04-24 13:04:40|23.11|23.03|23.09|23.01|23.11|23.03|23.09|23.01|15
1745499890000|2025-04-24 13:04:50|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|0
1745499960000|2025-04-24 13:06:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|15
1745499970000|2025-04-24 13:06:10|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|0
1745499980000|2025-04-24 13:06:20|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|0
1745499990000|2025-04-24 13:06:30|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|31
1745500000000|2025-04-24 13:06:40|23.09|23.01|23.11|23.03|23.13|23.05|23.09|23.01|22
1745500050000|2025-04-24 13:07:30|23.12|23.04|23.11|23.03|23.12|23.04|23.11|23.03|0
1745500060000|2025-04-24 13:07:40|23.13|23.05|23.11|23.03|23.13|23.05|23.11|23.03|0
1745500070000|2025-04-24 13:07:50|23.13|23.05|23.13|23.05|23.13|23.05|23.11|23.03|0
1745500080000|2025-04-24 13:08:00|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|1
1745500090000|2025-04-24 13:08:10|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1745500100000|2025-04-24 13:08:20|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|0
1745500140000|2025-04-24 13:09:00|23.13|23.05|23.09|23.01|23.13|23.05|23.09|23.01|31
1745500170000|2025-04-24 13:09:30|||||||||20
1745500180000|2025-04-24 13:09:40|||||||||13
1745500190000|2025-04-24 13:09:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|14
1745500200000|2025-04-24 13:10:00|||||||||1
1745500210000|2025-04-24 13:10:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745500310000|2025-04-24 13:11:50|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|39
1745500320000|2025-04-24 13:12:00|23.04|22.96|23.04|22.96|23.05|22.97|23.04|22.96|0
1745500330000|2025-04-24 13:12:10|23.05|22.97|23.05|22.97|23.05|22.97|23.04|22.96|0
1745500360000|2025-04-24 13:12:40|||||||||13
1745500390000|2025-04-24 13:13:10|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|120
1745500400000|2025-04-24 13:13:20|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1745500460000|2025-04-24 13:14:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1745500490000|2025-04-24 13:14:50|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1745500500000|2025-04-24 13:15:00|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|9
1745500520000|2025-04-24 13:15:20|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745500540000|2025-04-24 13:15:40|23.07|22.99|23.09|23.01|23.09|23.01|23.07|22.99|13
1745500560000|2025-04-24 13:16:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|2
1745500580000|2025-04-24 13:16:20|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1745500590000|2025-04-24 13:16:30|23.08|23|23.08|23|23.08|23|23.08|23|12
1745500610000|2025-04-24 13:16:50|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1745500620000|2025-04-24 13:17:00|23.08|23|23.07|22.99|23.08|23|23.07|22.99|0
1745500630000|2025-04-24 13:17:10|23.08|23|23.07|22.99|23.08|23|23.07|22.99|3
1745500690000|2025-04-24 13:18:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745500700000|2025-04-24 13:18:20|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|17
1745500760000|2025-04-24 13:19:20|23.08|23|23.08|23|23.08|23|23.08|23|1
1745500780000|2025-04-24 13:19:40|23.07|22.99|23.08|23|23.08|23|23.07|22.99|1
1745500790000|2025-04-24 13:19:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1745500840000|2025-04-24 13:20:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745500920000|2025-04-24 13:22:00|||||||||13
1745501020000|2025-04-24 13:23:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|10
1745501030000|2025-04-24 13:23:50|23|22.92|23.02|22.94|23.03|22.95|23|22.92|1
1745501040000|2025-04-24 13:24:00|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|0
1745501050000|2025-04-24 13:24:10|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745501060000|2025-04-24 13:24:20|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|85
1745501100000|2025-04-24 13:25:00|23.03|22.95|23.02|22.94|23.05|22.97|23.02|22.94|38
1745501110000|2025-04-24 13:25:10|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|1
1745501130000|2025-04-24 13:25:30|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|1
1745501140000|2025-04-24 13:25:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1745501160000|2025-04-24 13:26:00|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745501200000|2025-04-24 13:26:40|23.08|23|23.07|22.99|23.08|23|23.07|22.99|9
1745501220000|2025-04-24 13:27:00|||||||||2
1745501260000|2025-04-24 13:27:40|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745501270000|2025-04-24 13:27:50|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745501280000|2025-04-24 13:28:00|23.06|22.98|23.05|22.97|23.07|22.99|23.05|22.97|0
1745501290000|2025-04-24 13:28:10|23.06|22.98|23.08|23|23.08|23|23.05|22.97|150
1745501300000|2025-04-24 13:28:20|||||||||1
1745501310000|2025-04-24 13:28:30|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|6
1745501320000|2025-04-24 13:28:40|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745501330000|2025-04-24 13:28:50|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1745501340000|2025-04-24 13:29:00|23.06|22.98|23.03|22.95|23.07|22.99|23.03|22.95|18
1745501350000|2025-04-24 13:29:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|2
1745501360000|2025-04-24 13:29:20|23.03|22.95|23.02|22.94|23.03|22.95|23.02|22.94|0
1745501370000|2025-04-24 13:29:30|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1745501380000|2025-04-24 13:29:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1745501390000|2025-04-24 13:29:50|23.03|22.95|23.03|22.95|23.03|22.95|23.02|22.94|50
1745501400000|2025-04-24 13:30:00|23.05|22.97|23.08|23|23.08|23|23.05|22.97|8
1745501410000|2025-04-24 13:30:10|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1745501420000|2025-04-24 13:30:20|23.08|23|23.08|23|23.1|23.02|23.08|23|2
1745501430000|2025-04-24 13:30:30|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|5
1745501440000|2025-04-24 13:30:40|23.08|23|23.06|22.98|23.08|23|23.06|22.98|6
1745501450000|2025-04-24 13:30:50|23.07|22.99|23.03|22.95|23.07|22.99|23.02|22.94|2
1745501460000|2025-04-24 13:31:00|23.02|22.94|23.03|22.95|23.03|22.95|23.02|22.94|0
1745501470000|2025-04-24 13:31:10|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1745501480000|2025-04-24 13:31:20|23.05|22.97|23.06|22.98|23.06|22.98|23.05|22.97|0
1745501490000|2025-04-24 13:31:30|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|13
1745501510000|2025-04-24 13:31:50|23.08|23|23.02|22.94|23.08|23|23.02|22.94|18
1745501520000|2025-04-24 13:32:00|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|2
1745501530000|2025-04-24 13:32:10|23.05|22.97|23.05|22.97|23.05|22.97|23.02|22.94|12
1745501540000|2025-04-24 13:32:20|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|0
1745501550000|2025-04-24 13:32:30|23.06|22.98|23.1|23.02|23.1|23.02|23.06|22.98|0
1745501560000|2025-04-24 13:32:40|23.11|23.03|23.1|23.02|23.11|23.03|23.1|23.02|0
1745501580000|2025-04-24 13:33:00|23.11|23.03|23.1|23.02|23.12|23.04|23.1|23.02|0
1745501590000|2025-04-24 13:33:10|23.08|23|23.06|22.98|23.08|23|23.06|22.98|2
1745501600000|2025-04-24 13:33:20|23.07|22.99|23.07|22.99|23.07|22.99|23.06|22.98|0
1745501610000|2025-04-24 13:33:30|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1745501620000|2025-04-24 13:33:40|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745501630000|2025-04-24 13:33:50|23.08|23|23.08|23|23.08|23|23.07|22.99|19
1745501640000|2025-04-24 13:34:00|23.06|22.98|23.1|23.02|23.1|23.02|23.06|22.98|0
1745501650000|2025-04-24 13:34:10|23.08|23|23.08|23|23.08|23|23.08|23|1
1745501670000|2025-04-24 13:34:30|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1745501680000|2025-04-24 13:34:40|23.08|23|23.08|23|23.08|23|23.07|22.99|5
1745501690000|2025-04-24 13:34:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|0
1745501700000|2025-04-24 13:35:00|23.08|23|23.08|23|23.08|23|23.08|23|4
1745501710000|2025-04-24 13:35:10|23.1|23.02|23.1|23.02|23.11|23.03|23.1|23.02|0
1745501720000|2025-04-24 13:35:20|23.11|23.03|23.13|23.05|23.13|23.05|23.1|23.02|42
1745501730000|2025-04-24 13:35:30|23.11|23.03|23.1|23.02|23.15|23.07|23.1|23.02|8
1745501740000|2025-04-24 13:35:40|23.12|23.04|23.13|23.05|23.13|23.05|23.1|23.02|0
1745501750000|2025-04-24 13:35:50|23.11|23.03|23.1|23.02|23.15|23.07|23.1|23.02|50
1745501760000|2025-04-24 13:36:00|23.13|23.05|23.1|23.02|23.13|23.05|23.1|23.02|7
1745501770000|2025-04-24 13:36:10|23.08|23|23.08|23|23.08|23|23.08|23|10
1745501790000|2025-04-24 13:36:30|23.1|23.02|23.1|23.02|23.13|23.05|23.1|23.02|3
1745501800000|2025-04-24 13:36:40|23.08|23|23.08|23|23.08|23|23.08|23|8
1745501810000|2025-04-24 13:36:50|23.06|22.98|23.08|23|23.08|23|23.06|22.98|12
1745501830000|2025-04-24 13:37:10|23.07|22.99|23.08|23|23.08|23|23.07|22.99|0
1745501840000|2025-04-24 13:37:20|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745501860000|2025-04-24 13:37:40|23.06|22.98|23.05|22.97|23.06|22.98|23.05|22.97|2
1745501870000|2025-04-24 13:37:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|103
1745501880000|2025-04-24 13:38:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|1
1745501890000|2025-04-24 13:38:10|23|22.92|23.03|22.95|23.03|22.95|23|22.92|514
1745501900000|2025-04-24 13:38:20|23.02|22.94|23.05|22.97|23.05|22.97|23.01|22.93|1
1745501910000|2025-04-24 13:38:30|23.07|22.99|23.1|23.02|23.1|23.02|23.07|22.99|0
1745501920000|2025-04-24 13:38:40|23.08|23|23.08|23|23.1|23.02|23.08|23|1
1745501930000|2025-04-24 13:38:50|23.07|22.99|23.05|22.97|23.08|23|23.05|22.97|0
1745501940000|2025-04-24 13:39:00|23.07|22.99|23.05|22.97|23.07|22.99|23.05|22.97|0
1745501960000|2025-04-24 13:39:20|||||||||2
1745501970000|2025-04-24 13:39:30|23.03|22.95|23.03|22.95|23.05|22.97|23.03|22.95|0
1745501980000|2025-04-24 13:39:40|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|0
1745501990000|2025-04-24 13:39:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745502000000|2025-04-24 13:40:00|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1745502010000|2025-04-24 13:40:10|23.02|22.94|23.01|22.93|23.02|22.94|23.01|22.93|0
1745502020000|2025-04-24 13:40:20|23|22.92|23|22.92|23.01|22.93|23|22.92|0
1745502030000|2025-04-24 13:40:30|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|13
1745502040000|2025-04-24 13:40:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745502050000|2025-04-24 13:40:50|22.98|22.9|22.98|22.9|22.98|22.9|22.97|22.89|3
1745502060000|2025-04-24 13:41:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745502070000|2025-04-24 13:41:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745502080000|2025-04-24 13:41:20|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745502090000|2025-04-24 13:41:30|23|22.92|22.98|22.9|23.01|22.93|22.98|22.9|0
1745502100000|2025-04-24 13:41:40|23|22.92|23|22.92|23|22.92|23|22.92|0
1745502120000|2025-04-24 13:42:00|23.01|22.93|23.01|22.93|23.02|22.94|23|22.92|0
1745502130000|2025-04-24 13:42:10|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745502140000|2025-04-24 13:42:20|23|22.92|23|22.92|23|22.92|23|22.92|3
1745502150000|2025-04-24 13:42:30|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745502160000|2025-04-24 13:42:40|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1745502170000|2025-04-24 13:42:50|23.01|22.93|23.02|22.94|23.02|22.94|23.01|22.93|4
1745502180000|2025-04-24 13:43:00|23.01|22.93|23.01|22.93|23.02|22.94|23.01|22.93|0
1745502190000|2025-04-24 13:43:10|23.02|22.94|22.99|22.91|23.02|22.94|22.98|22.9|2
1745502200000|2025-04-24 13:43:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|16
1745502210000|2025-04-24 13:43:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1745502220000|2025-04-24 13:43:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745502230000|2025-04-24 13:43:50|23.02|22.94|23.02|22.94|23.02|22.94|23.01|22.93|0
1745502240000|2025-04-24 13:44:00|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|3
1745502250000|2025-04-24 13:44:10|23.05|22.97|23.05|22.97|23.07|22.99|23.05|22.97|0
1745502260000|2025-04-24 13:44:20|23.06|22.98|23.03|22.95|23.06|22.98|23.03|22.95|19
1745502270000|2025-04-24 13:44:30|23.02|22.94|23.03|22.95|23.05|22.97|23.02|22.94|0
1745502280000|2025-04-24 13:44:40|23.02|22.94|23|22.92|23.02|22.94|23|22.92|0
1745502290000|2025-04-24 13:44:50|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1745502300000|2025-04-24 13:45:00|23|22.92|23.01|22.93|23.01|22.93|23|22.92|2
1745502310000|2025-04-24 13:45:10|23|22.92|23.05|22.97|23.05|22.97|23|22.92|6
1745502320000|2025-04-24 13:45:20|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|1
1745502330000|2025-04-24 13:45:30|23|22.92|23.01|22.93|23.02|22.94|23|22.92|0
1745502340000|2025-04-24 13:45:40|23|22.92|23.01|22.93|23.01|22.93|23|22.92|0
1745502360000|2025-04-24 13:46:00|23|22.92|22.97|22.89|23|22.92|22.97|22.89|37
1745502370000|2025-04-24 13:46:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|19
1745502380000|2025-04-24 13:46:20|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1745502420000|2025-04-24 13:47:00|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|25
1745502430000|2025-04-24 13:47:10|||||||||1
1745502470000|2025-04-24 13:47:50|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|98
1745502480000|2025-04-24 13:48:00|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|1
1745502490000|2025-04-24 13:48:10|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|15
1745502500000|2025-04-24 13:48:20|23|22.92|23.01|22.93|23.01|22.93|22.98|22.9|9
1745502510000|2025-04-24 13:48:30|23.02|22.94|23.01|22.93|23.02|22.94|23|22.92|0
1745502520000|2025-04-24 13:48:40|23.02|22.94|23|22.92|23.02|22.94|22.98|22.9|12
1745502530000|2025-04-24 13:48:50|22.98|22.9|22.98|22.9|23|22.92|22.98|22.9|0
1745502540000|2025-04-24 13:49:00|23|22.92|23|22.92|23|22.92|22.98|22.9|0
1745502550000|2025-04-24 13:49:10|22.98|22.9|22.97|22.89|22.98|22.9|22.97|22.89|0
1745502570000|2025-04-24 13:49:30|22.96|22.88|22.97|22.89|22.97|22.89|22.96|22.88|0
1745502600000|2025-04-24 13:50:00|22.98|22.9|23|22.92|23|22.92|22.98|22.9|4
1745502630000|2025-04-24 13:50:30|22.97|22.89|22.98|22.9|22.98|22.9|22.97|22.89|16
1745502640000|2025-04-24 13:50:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|3
1745502690000|2025-04-24 13:51:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|1
1745502760000|2025-04-24 13:52:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|18
1745502770000|2025-04-24 13:52:50|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745502780000|2025-04-24 13:53:00|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|16
1745502790000|2025-04-24 13:53:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|2
1745502800000|2025-04-24 13:53:20|22.92|22.84|22.9|22.82|22.92|22.84|22.9|22.82|3
1745502900000|2025-04-24 13:55:00|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|1
1745502910000|2025-04-24 13:55:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|4
1745502920000|2025-04-24 13:55:20|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|37
1745502930000|2025-04-24 13:55:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|22
1745502940000|2025-04-24 13:55:40|22.97|22.89|22.97|22.89|22.97|22.89|22.95|22.87|1
1745502950000|2025-04-24 13:55:50|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|4
1745502960000|2025-04-24 13:56:00|||||||||21
1745502970000|2025-04-24 13:56:10|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|22
1745502990000|2025-04-24 13:56:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745503000000|2025-04-24 13:56:40|22.94|22.86|22.97|22.89|22.97|22.89|22.94|22.86|0
1745503010000|2025-04-24 13:56:50|22.95|22.87|22.94|22.86|22.95|22.87|22.94|22.86|0
1745503030000|2025-04-24 13:57:10|22.93|22.85|22.93|22.85|22.94|22.86|22.93|22.85|0
1745503100000|2025-04-24 13:58:20|22.94|22.86|22.93|22.85|22.94|22.86|22.93|22.85|0
1745503130000|2025-04-24 13:58:50|22.92|22.84|22.93|22.85|22.93|22.85|22.92|22.84|2
1745503140000|2025-04-24 13:59:00|||||||||9
1745503170000|2025-04-24 13:59:30|||||||||2
1745503200000|2025-04-24 14:00:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1745503210000|2025-04-24 14:00:10|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|1
1745503220000|2025-04-24 14:00:20|22.95|22.87|22.96|22.88|22.96|22.88|22.93|22.85|38
1745503230000|2025-04-24 14:00:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|5
1745503240000|2025-04-24 14:00:40|22.96|22.88|22.95|22.87|22.96|22.88|22.95|22.87|0
1745503250000|2025-04-24 14:00:50|22.93|22.85|22.93|22.85|22.93|22.85|22.92|22.84|38
1745503270000|2025-04-24 14:01:10|||||||||4
1745503300000|2025-04-24 14:01:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745503310000|2025-04-24 14:01:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|6
1745503320000|2025-04-24 14:02:00|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1745503330000|2025-04-24 14:02:10|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1745503340000|2025-04-24 14:02:20|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1745503350000|2025-04-24 14:02:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|10
1745503360000|2025-04-24 14:02:40|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|6
1745503370000|2025-04-24 14:02:50|22.93|22.85|22.97|22.89|22.97|22.89|22.93|22.85|0
1745503380000|2025-04-24 14:03:00|22.98|22.9|22.96|22.88|22.98|22.9|22.96|22.88|10
1745503390000|2025-04-24 14:03:10|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745503400000|2025-04-24 14:03:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|15
1745503410000|2025-04-24 14:03:30|23|22.92|22.98|22.9|23|22.92|22.98|22.9|45
1745503420000|2025-04-24 14:03:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1745503430000|2025-04-24 14:03:50|22.95|22.87|22.96|22.88|22.96|22.88|22.95|22.87|0
1745503440000|2025-04-24 14:04:00|22.95|22.87|22.92|22.84|22.96|22.88|22.92|22.84|16
1745503450000|2025-04-24 14:04:10|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|0
1745503480000|2025-04-24 14:04:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|9
1745503490000|2025-04-24 14:04:50|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1745503500000|2025-04-24 14:05:00|22.91|22.83|22.92|22.84|22.92|22.84|22.9|22.82|1
1745503510000|2025-04-24 14:05:10|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1745503520000|2025-04-24 14:05:20|22.91|22.83|22.92|22.84|22.92|22.84|22.91|22.83|0
1745503530000|2025-04-24 14:05:30|22.91|22.83|22.9|22.82|22.92|22.84|22.9|22.82|0
1745503540000|2025-04-24 14:05:40|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|16
1745503560000|2025-04-24 14:06:00|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|22
1745503570000|2025-04-24 14:06:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745503590000|2025-04-24 14:06:30|22.88|22.8|22.9|22.82|22.91|22.83|22.88|22.8|143
1745503600000|2025-04-24 14:06:40|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1745503610000|2025-04-24 14:06:50|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|0
1745503620000|2025-04-24 14:07:00|22.9|22.82|22.88|22.8|22.9|22.82|22.87|22.79|12
1745503630000|2025-04-24 14:07:10|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1745503640000|2025-04-24 14:07:20|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|40
1745503650000|2025-04-24 14:07:30|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1745503660000|2025-04-24 14:07:40|||||||||1
1745503670000|2025-04-24 14:07:50|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1745503680000|2025-04-24 14:08:00|22.9|22.82|22.91|22.83|22.91|22.83|22.9|22.82|0
1745503690000|2025-04-24 14:08:10|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|44
1745503700000|2025-04-24 14:08:20|22.86|22.78|22.87|22.79|22.87|22.79|22.86|22.78|0
1745503730000|2025-04-24 14:08:50|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|7
1745503740000|2025-04-24 14:09:00|22.86|22.78|22.84|22.76|22.86|22.78|22.83|22.75|2
1745503750000|2025-04-24 14:09:10|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|0
1745503770000|2025-04-24 14:09:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745503790000|2025-04-24 14:09:50|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|9
1745503800000|2025-04-24 14:10:00|22.86|22.78|22.87|22.79|22.87|22.79|22.85|22.77|2
1745503810000|2025-04-24 14:10:10|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|4
1745503820000|2025-04-24 14:10:20|22.87|22.79|22.87|22.79|22.88|22.8|22.87|22.79|0
1745503830000|2025-04-24 14:10:30|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|4
1745503840000|2025-04-24 14:10:40|22.91|22.83|22.91|22.83|22.91|22.83|22.9|22.82|0
1745503850000|2025-04-24 14:10:50|22.92|22.84|22.91|22.83|22.92|22.84|22.91|22.83|0
1745503860000|2025-04-24 14:11:00|22.92|22.84|22.93|22.85|22.93|22.85|22.91|22.83|51
1745503870000|2025-04-24 14:11:10|22.92|22.84|22.91|22.83|22.93|22.85|22.91|22.83|0
1745503880000|2025-04-24 14:11:20|22.9|22.82|22.91|22.83|22.92|22.84|22.9|22.82|0
1745503890000|2025-04-24 14:11:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745503900000|2025-04-24 14:11:40|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1745503910000|2025-04-24 14:11:50|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1745503920000|2025-04-24 14:12:00|22.9|22.82|22.89|22.81|22.9|22.82|22.87|22.79|8
1745503930000|2025-04-24 14:12:10|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1745503940000|2025-04-24 14:12:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|36
1745503950000|2025-04-24 14:12:30|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745503960000|2025-04-24 14:12:40|22.91|22.83|22.91|22.83|22.92|22.84|22.91|22.83|0
1745503970000|2025-04-24 14:12:50|22.92|22.84|22.94|22.86|22.95|22.87|22.91|22.83|37
1745503980000|2025-04-24 14:13:00|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|20
1745503990000|2025-04-24 14:13:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745504000000|2025-04-24 14:13:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|3
1745504010000|2025-04-24 14:13:30|22.9|22.82|22.89|22.81|22.91|22.83|22.89|22.81|12
1745504030000|2025-04-24 14:13:50|22.87|22.79|22.9|22.82|22.9|22.82|22.87|22.79|5
1745504040000|2025-04-24 14:14:00|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|9
1745504050000|2025-04-24 14:14:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|50
1745504060000|2025-04-24 14:14:20|22.87|22.79|22.89|22.81|22.9|22.82|22.87|22.79|9
1745504070000|2025-04-24 14:14:30|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745504080000|2025-04-24 14:14:40|22.89|22.81|22.89|22.81|22.9|22.82|22.89|22.81|0
1745504090000|2025-04-24 14:14:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745504100000|2025-04-24 14:15:00|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|2
1745504120000|2025-04-24 14:15:20|||||||||1
1745504130000|2025-04-24 14:15:30|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745504140000|2025-04-24 14:15:40|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|95
1745504150000|2025-04-24 14:15:50|||||||||3
1745504160000|2025-04-24 14:16:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745504170000|2025-04-24 14:16:10|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|6
1745504180000|2025-04-24 14:16:20|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745504190000|2025-04-24 14:16:30|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|1
1745504200000|2025-04-24 14:16:40|22.91|22.83|22.91|22.83|22.94|22.86|22.9|22.82|2
1745504210000|2025-04-24 14:16:50|22.9|22.82|22.9|22.82|22.91|22.83|22.9|22.82|0
1745504240000|2025-04-24 14:17:20|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1745504250000|2025-04-24 14:17:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|2
1745504260000|2025-04-24 14:17:40|22.87|22.79|22.86|22.78|22.89|22.81|22.86|22.78|6
1745504270000|2025-04-24 14:17:50|22.87|22.79|22.89|22.81|22.9|22.82|22.86|22.78|122
1745504280000|2025-04-24 14:18:00|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745504310000|2025-04-24 14:18:30|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|1
1745504320000|2025-04-24 14:18:40|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1745504330000|2025-04-24 14:18:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745504360000|2025-04-24 14:19:20|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|38
1745504370000|2025-04-24 14:19:30|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|28
1745504380000|2025-04-24 14:19:40|||||||||36
1745504390000|2025-04-24 14:19:50|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|2
1745504400000|2025-04-24 14:20:00|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|5
1745504410000|2025-04-24 14:20:10|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|8
1745504420000|2025-04-24 14:20:20|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1745504430000|2025-04-24 14:20:30|22.82|22.74|22.81|22.73|22.82|22.74|22.8|22.72|5
1745504440000|2025-04-24 14:20:40|22.82|22.74|22.82|22.74|22.82|22.74|22.81|22.73|0
1745504450000|2025-04-24 14:20:50|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1745504460000|2025-04-24 14:21:00|22.82|22.74|22.84|22.76|22.84|22.76|22.81|22.73|20
1745504470000|2025-04-24 14:21:10|22.82|22.74|22.85|22.77|22.85|22.77|22.81|22.73|6
1745504520000|2025-04-24 14:22:00|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|37
1745504530000|2025-04-24 14:22:10|22.82|22.74|22.81|22.73|22.82|22.74|22.81|22.73|0
1745504540000|2025-04-24 14:22:20|22.82|22.74|22.84|22.76|22.84|22.76|22.81|22.73|8
1745504550000|2025-04-24 14:22:30|22.82|22.74|22.85|22.77|22.85|22.77|22.82|22.74|12
1745504560000|2025-04-24 14:22:40|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|16
1745504580000|2025-04-24 14:23:00|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|1
1745504590000|2025-04-24 14:23:10|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|40
1745504600000|2025-04-24 14:23:20|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|0
1745504610000|2025-04-24 14:23:30|22.8|22.72|22.81|22.73|22.81|22.73|22.8|22.72|0
1745504630000|2025-04-24 14:23:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|21
1745504640000|2025-04-24 14:24:00|22.82|22.74|22.84|22.76|22.84|22.76|22.81|22.73|5
1745504660000|2025-04-24 14:24:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|5
1745504670000|2025-04-24 14:24:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745504690000|2025-04-24 14:24:50|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1745504700000|2025-04-24 14:25:00|22.81|22.73|22.83|22.75|22.84|22.76|22.8|22.72|23
1745504710000|2025-04-24 14:25:10|22.84|22.76|22.84|22.76|22.84|22.76|22.83|22.75|0
1745504740000|2025-04-24 14:25:40|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|0
1745504750000|2025-04-24 14:25:50|||||||||3
1745504760000|2025-04-24 14:26:00|||||||||1
1745504790000|2025-04-24 14:26:30|22.88|22.8|22.86|22.78|22.9|22.82|22.85|22.77|38
1745504800000|2025-04-24 14:26:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|1
1745504830000|2025-04-24 14:27:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|3
1745504840000|2025-04-24 14:27:20|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1745504850000|2025-04-24 14:27:30|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|1
1745504860000|2025-04-24 14:27:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|13
1745504900000|2025-04-24 14:28:20|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745504920000|2025-04-24 14:28:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745504930000|2025-04-24 14:28:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|20
1745504940000|2025-04-24 14:29:00|||||||||14
1745505000000|2025-04-24 14:30:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|2
1745505010000|2025-04-24 14:30:10|||||||||1
1745505050000|2025-04-24 14:30:50|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|0
1745505060000|2025-04-24 14:31:00|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|0
1745505070000|2025-04-24 14:31:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|37
1745505080000|2025-04-24 14:31:20|22.83|22.75|22.85|22.77|22.85|22.77|22.81|22.73|6
1745505090000|2025-04-24 14:31:30|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1745505100000|2025-04-24 14:31:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745505110000|2025-04-24 14:31:50|22.84|22.76|22.85|22.77|22.85|22.77|22.83|22.75|1
1745505120000|2025-04-24 14:32:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745505130000|2025-04-24 14:32:10|22.81|22.73|22.8|22.72|22.83|22.75|22.8|22.72|10
1745505300000|2025-04-24 14:35:00|||||||||2
1745505320000|2025-04-24 14:35:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1745505330000|2025-04-24 14:35:30|22.8|22.72|22.8|22.72|22.81|22.73|22.8|22.72|0
1745505340000|2025-04-24 14:35:40|||||||||3
1745505350000|2025-04-24 14:35:50|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|0
1745505360000|2025-04-24 14:36:00|22.81|22.73|22.8|22.72|22.85|22.77|22.8|22.72|35
1745505380000|2025-04-24 14:36:20|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|12
1745505400000|2025-04-24 14:36:40|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|0
1745505410000|2025-04-24 14:36:50|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|0
1745505430000|2025-04-24 14:37:10|||||||||1
1745505440000|2025-04-24 14:37:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|14
1745505460000|2025-04-24 14:37:40|||||||||10
1745505470000|2025-04-24 14:37:50|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|38
1745505480000|2025-04-24 14:38:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|2
1745505490000|2025-04-24 14:38:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1745505500000|2025-04-24 14:38:20|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|0
1745505510000|2025-04-24 14:38:30|22.76|22.68|22.76|22.68|22.77|22.69|22.76|22.68|39
1745505520000|2025-04-24 14:38:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745505530000|2025-04-24 14:38:50|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|8
1745505540000|2025-04-24 14:39:00|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|5
1745505550000|2025-04-24 14:39:10|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|1
1745505560000|2025-04-24 14:39:20|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|2
1745505570000|2025-04-24 14:39:30|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|10
1745505580000|2025-04-24 14:39:40|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|10
1745505590000|2025-04-24 14:39:50|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|16
1745505600000|2025-04-24 14:40:00|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|1
1745505610000|2025-04-24 14:40:10|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|7
1745505620000|2025-04-24 14:40:20|22.81|22.73|22.81|22.73|22.81|22.73|22.8|22.72|1
1745505630000|2025-04-24 14:40:30|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|6
1745505640000|2025-04-24 14:40:40|||||||||1
1745505650000|2025-04-24 14:40:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|11
1745505660000|2025-04-24 14:41:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745505670000|2025-04-24 14:41:10|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|1
1745505680000|2025-04-24 14:41:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|2
1745505700000|2025-04-24 14:41:40|||||||||1
1745505720000|2025-04-24 14:42:00|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745505730000|2025-04-24 14:42:10|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745505740000|2025-04-24 14:42:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745505760000|2025-04-24 14:42:40|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745505770000|2025-04-24 14:42:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745505780000|2025-04-24 14:43:00|22.81|22.73|22.83|22.75|22.84|22.76|22.81|22.73|19
1745505790000|2025-04-24 14:43:10|22.84|22.76|22.85|22.77|22.85|22.77|22.84|22.76|0
1745505820000|2025-04-24 14:43:40|22.87|22.79|22.9|22.82|22.94|22.86|22.87|22.79|119
1745505830000|2025-04-24 14:43:50|22.89|22.81|22.85|22.77|22.89|22.81|22.85|22.77|43
1745505840000|2025-04-24 14:44:00|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|22
1745505850000|2025-04-24 14:44:10|22.89|22.81|22.87|22.79|22.9|22.82|22.87|22.79|35
1745505860000|2025-04-24 14:44:20|22.85|22.77|22.87|22.79|22.89|22.81|22.85|22.77|2
1745505870000|2025-04-24 14:44:30|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1745505880000|2025-04-24 14:44:40|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|2
1745505890000|2025-04-24 14:44:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745505900000|2025-04-24 14:45:00|||||||||2
1745505910000|2025-04-24 14:45:10|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|7
1745505920000|2025-04-24 14:45:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|6
1745505940000|2025-04-24 14:45:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745505950000|2025-04-24 14:45:50|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745505970000|2025-04-24 14:46:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745505980000|2025-04-24 14:46:20|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745505990000|2025-04-24 14:46:30|22.9|22.82|22.91|22.83|22.92|22.84|22.9|22.82|3
1745506000000|2025-04-24 14:46:40|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1745506020000|2025-04-24 14:47:00|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745506030000|2025-04-24 14:47:10|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745506040000|2025-04-24 14:47:20|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|1
1745506070000|2025-04-24 14:47:50|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|40
1745506090000|2025-04-24 14:48:10|22.98|22.9|22.96|22.88|22.98|22.9|22.94|22.86|12
1745506100000|2025-04-24 14:48:20|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|2
1745506140000|2025-04-24 14:49:00|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|2
1745506150000|2025-04-24 14:49:10|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|0
1745506210000|2025-04-24 14:50:10|22.85|22.77|22.89|22.81|22.89|22.81|22.85|22.77|59
1745506230000|2025-04-24 14:50:30|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745506240000|2025-04-24 14:50:40|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745506250000|2025-04-24 14:50:50|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745506270000|2025-04-24 14:51:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|3
1745506280000|2025-04-24 14:51:20|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|4
1745506290000|2025-04-24 14:51:30|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1745506300000|2025-04-24 14:51:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1745506310000|2025-04-24 14:51:50|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|0
1745506330000|2025-04-24 14:52:10|22.9|22.82|22.9|22.82|22.9|22.82|22.89|22.81|0
1745506350000|2025-04-24 14:52:30|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|54
1745506380000|2025-04-24 14:53:00|||||||||6
1745506420000|2025-04-24 14:53:40|22.92|22.84|22.9|22.82|22.92|22.84|22.89|22.81|19
1745506430000|2025-04-24 14:53:50|22.89|22.81|22.9|22.82|22.9|22.82|22.89|22.81|0
1745506440000|2025-04-24 14:54:00|22.89|22.81|22.87|22.79|22.9|22.82|22.87|22.79|38
1745506450000|2025-04-24 14:54:10|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|11
1745506460000|2025-04-24 14:54:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745506470000|2025-04-24 14:54:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|2
1745506480000|2025-04-24 14:54:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745506490000|2025-04-24 14:54:50|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|2
1745506500000|2025-04-24 14:55:00|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|1
1745506520000|2025-04-24 14:55:20|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|2
1745506530000|2025-04-24 14:55:30|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|2
1745506540000|2025-04-24 14:55:40|||||||||3
1745506600000|2025-04-24 14:56:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745506620000|2025-04-24 14:57:00|||||||||2
1745506630000|2025-04-24 14:57:10|22.84|22.76|22.84|22.76|22.85|22.77|22.84|22.76|0
1745506640000|2025-04-24 14:57:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745506680000|2025-04-24 14:58:00|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|7
1745506690000|2025-04-24 14:58:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|5
1745506700000|2025-04-24 14:58:20|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|4
1745506710000|2025-04-24 14:58:30|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|0
1745506740000|2025-04-24 14:59:00|22.85|22.77|22.84|22.76|22.85|22.77|22.84|22.76|1
1745506800000|2025-04-24 15:00:00|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|46
1745506880000|2025-04-24 15:01:20|22.75|22.67|22.8|22.72|22.8|22.72|22.75|22.67|49
1745506940000|2025-04-24 15:02:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|12
1745506950000|2025-04-24 15:02:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745506960000|2025-04-24 15:02:40|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|5
1745506980000|2025-04-24 15:03:00|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1745506990000|2025-04-24 15:03:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|2
1745507000000|2025-04-24 15:03:20|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|1
1745507020000|2025-04-24 15:03:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745507030000|2025-04-24 15:03:50|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745507040000|2025-04-24 15:04:00|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|10
1745507050000|2025-04-24 15:04:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745507070000|2025-04-24 15:04:30|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|0
1745507080000|2025-04-24 15:04:40|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745507090000|2025-04-24 15:04:50|22.77|22.69|22.77|22.69|22.77|22.69|22.75|22.67|6
1745507100000|2025-04-24 15:05:00|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|1
1745507110000|2025-04-24 15:05:10|22.79|22.71|22.77|22.69|22.8|22.72|22.77|22.69|0
1745507120000|2025-04-24 15:05:20|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745507130000|2025-04-24 15:05:30|22.8|22.72|22.8|22.72|22.8|22.72|22.78|22.7|1
1745507150000|2025-04-24 15:05:50|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1745507160000|2025-04-24 15:06:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|1
1745507190000|2025-04-24 15:06:30|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745507200000|2025-04-24 15:06:40|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745507210000|2025-04-24 15:06:50|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|1
1745507220000|2025-04-24 15:07:00|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|4
1745507250000|2025-04-24 15:07:30|||||||||1
1745507270000|2025-04-24 15:07:50|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1745507310000|2025-04-24 15:08:30|||||||||1
1745507330000|2025-04-24 15:08:50|||||||||6
1745507400000|2025-04-24 15:10:00|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|8
1745507410000|2025-04-24 15:10:10|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745507420000|2025-04-24 15:10:20|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1745507430000|2025-04-24 15:10:30|||||||||1
1745507460000|2025-04-24 15:11:00|22.79|22.71|22.77|22.69|22.79|22.71|22.77|22.69|0
1745507470000|2025-04-24 15:11:10|||||||||1
1745507490000|2025-04-24 15:11:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|8
1745507510000|2025-04-24 15:11:50|||||||||6
1745507520000|2025-04-24 15:12:00|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|2
1745507530000|2025-04-24 15:12:10|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1745507540000|2025-04-24 15:12:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745507560000|2025-04-24 15:12:40|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|1
1745507570000|2025-04-24 15:12:50|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1745507610000|2025-04-24 15:13:30|||||||||1
1745507660000|2025-04-24 15:14:20|||||||||6
1745507670000|2025-04-24 15:14:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745507680000|2025-04-24 15:14:40|||||||||145
1745507690000|2025-04-24 15:14:50|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|69
1745507700000|2025-04-24 15:15:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|9
1745507710000|2025-04-24 15:15:10|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|1
1745507740000|2025-04-24 15:15:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|15
1745507750000|2025-04-24 15:15:50|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|0
1745507760000|2025-04-24 15:16:00|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|0
1745507770000|2025-04-24 15:16:10|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745507780000|2025-04-24 15:16:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745507790000|2025-04-24 15:16:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745507800000|2025-04-24 15:16:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745507820000|2025-04-24 15:17:00|||||||||1
1745507870000|2025-04-24 15:17:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|5
1745507900000|2025-04-24 15:18:20|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|14
1745507910000|2025-04-24 15:18:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745507930000|2025-04-24 15:18:50|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|1
1745507940000|2025-04-24 15:19:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745507980000|2025-04-24 15:19:40|||||||||6
1745508000000|2025-04-24 15:20:00|||||||||2
1745508010000|2025-04-24 15:20:10|||||||||1
1745508020000|2025-04-24 15:20:20|||||||||12
1745508060000|2025-04-24 15:21:00|22.79|22.71|22.8|22.72|22.8|22.72|22.76|22.68|31
1745508080000|2025-04-24 15:21:20|22.78|22.7|22.78|22.7|22.78|22.7|22.76|22.68|1
1745508090000|2025-04-24 15:21:30|22.77|22.69|22.75|22.67|22.78|22.7|22.75|22.67|0
1745508100000|2025-04-24 15:21:40|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|0
1745508110000|2025-04-24 15:21:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745508120000|2025-04-24 15:22:00|||||||||1
1745508150000|2025-04-24 15:22:30|||||||||1
1745508170000|2025-04-24 15:22:50|||||||||1
1745508180000|2025-04-24 15:23:00|||||||||2
1745508190000|2025-04-24 15:23:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|28
1745508200000|2025-04-24 15:23:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745508230000|2025-04-24 15:23:50|||||||||1
1745508250000|2025-04-24 15:24:10|||||||||1
1745508260000|2025-04-24 15:24:20|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|10
1745508270000|2025-04-24 15:24:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|3
1745508280000|2025-04-24 15:24:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|4
1745508290000|2025-04-24 15:24:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|3
1745508300000|2025-04-24 15:25:00|22.77|22.69|22.8|22.72|22.8|22.72|22.77|22.69|4
1745508330000|2025-04-24 15:25:30|||||||||1
1745508350000|2025-04-24 15:25:50|||||||||1
1745508360000|2025-04-24 15:26:00|||||||||1
1745508380000|2025-04-24 15:26:20|||||||||1
1745508390000|2025-04-24 15:26:30|||||||||2
1745508400000|2025-04-24 15:26:40|||||||||1
1745508440000|2025-04-24 15:27:20|||||||||1
1745508450000|2025-04-24 15:27:30|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|0
1745508460000|2025-04-24 15:27:40|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|1
1745508470000|2025-04-24 15:27:50|22.81|22.73|22.85|22.77|22.85|22.77|22.8|22.72|11
1745508480000|2025-04-24 15:28:00|||||||||1
1745508500000|2025-04-24 15:28:20|||||||||1
1745508510000|2025-04-24 15:28:30|||||||||1
1745508520000|2025-04-24 15:28:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|7
1745508530000|2025-04-24 15:28:50|22.81|22.73|22.8|22.72|22.81|22.73|22.8|22.72|1
1745508540000|2025-04-24 15:29:00|||||||||24
1745508550000|2025-04-24 15:29:10|||||||||2
1745508560000|2025-04-24 15:29:20|||||||||1
1745508570000|2025-04-24 15:29:30|||||||||3
1745508580000|2025-04-24 15:29:40|||||||||1
1745508590000|2025-04-24 15:29:50|22.84|22.76|22.8|22.72|22.85|22.77|22.8|22.72|23
1745508600000|2025-04-24 15:30:00|22.85|22.77|22.85|22.77|22.85|22.77|22.82|22.74|17
1745508610000|2025-04-24 15:30:10|||||||||1
1745508660000|2025-04-24 15:31:00|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|1
1745508670000|2025-04-24 15:31:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745508680000|2025-04-24 15:31:20|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|1
1745508690000|2025-04-24 15:31:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745508700000|2025-04-24 15:31:40|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1745508710000|2025-04-24 15:31:50|||||||||1
1745508720000|2025-04-24 15:32:00|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|0
1745508730000|2025-04-24 15:32:10|22.89|22.81|22.87|22.79|22.9|22.82|22.87|22.79|1
1745508740000|2025-04-24 15:32:20|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745508780000|2025-04-24 15:33:00|22.83|22.75|22.8|22.72|22.83|22.75|22.8|22.72|12
1745508790000|2025-04-24 15:33:10|22.82|22.74|22.85|22.77|22.85|22.77|22.8|22.72|0
1745508810000|2025-04-24 15:33:30|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|1
1745508820000|2025-04-24 15:33:40|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|0
1745508840000|2025-04-24 15:34:00|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1745508850000|2025-04-24 15:34:10|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1745508860000|2025-04-24 15:34:20|||||||||1
1745508890000|2025-04-24 15:34:50|||||||||1
1745508920000|2025-04-24 15:35:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|2
1745509000000|2025-04-24 15:36:40|||||||||1
1745509040000|2025-04-24 15:37:20|||||||||1
1745509080000|2025-04-24 15:38:00|||||||||3
1745509100000|2025-04-24 15:38:20|||||||||1
1745509190000|2025-04-24 15:39:50|||||||||1
1745509220000|2025-04-24 15:40:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745509240000|2025-04-24 15:40:40|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|28
1745509310000|2025-04-24 15:41:50|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1745509330000|2025-04-24 15:42:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745509350000|2025-04-24 15:42:30|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745509360000|2025-04-24 15:42:40|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1745509440000|2025-04-24 15:44:00|||||||||1
1745509480000|2025-04-24 15:44:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745509490000|2025-04-24 15:44:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|5
1745509510000|2025-04-24 15:45:10|22.85|22.77|22.85|22.77|22.85|22.77|22.83|22.75|0
1745509520000|2025-04-24 15:45:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745509570000|2025-04-24 15:46:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1745509660000|2025-04-24 15:47:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745509670000|2025-04-24 15:47:50|22.8|22.72|22.82|22.74|22.82|22.74|22.8|22.72|0
1745509690000|2025-04-24 15:48:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745509730000|2025-04-24 15:48:50|22.82|22.74|22.8|22.72|22.82|22.74|22.78|22.7|4
1745509750000|2025-04-24 15:49:10|22.82|22.74|22.82|22.74|22.82|22.74|22.8|22.72|0
1745509760000|2025-04-24 15:49:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745509800000|2025-04-24 15:50:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|2
1745509810000|2025-04-24 15:50:10|22.83|22.75|22.82|22.74|22.83|22.75|22.8|22.72|0
1745509820000|2025-04-24 15:50:20|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|0
1745509830000|2025-04-24 15:50:30|22.8|22.72|22.82|22.74|22.83|22.75|22.8|22.72|0
1745509840000|2025-04-24 15:50:40|22.83|22.75|22.83|22.75|22.83|22.75|22.82|22.74|0
1745509850000|2025-04-24 15:50:50|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1745509860000|2025-04-24 15:51:00|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1745509940000|2025-04-24 15:52:20|22.81|22.73|22.83|22.75|22.83|22.75|22.8|22.72|0
1745510000000|2025-04-24 15:53:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745510030000|2025-04-24 15:53:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|4
1745510050000|2025-04-24 15:54:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745510060000|2025-04-24 15:54:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745510100000|2025-04-24 15:55:00|22.79|22.71|22.79|22.71|22.79|22.71|22.78|22.7|0
1745510110000|2025-04-24 15:55:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745510170000|2025-04-24 15:56:10|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|0
1745510180000|2025-04-24 15:56:20|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745510190000|2025-04-24 15:56:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745510200000|2025-04-24 15:56:40|||||||||5
1745510210000|2025-04-24 15:56:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1745510220000|2025-04-24 15:57:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745510240000|2025-04-24 15:57:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745510270000|2025-04-24 15:57:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745510280000|2025-04-24 15:58:00|||||||||1
1745510290000|2025-04-24 15:58:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745510330000|2025-04-24 15:58:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|1
1745510340000|2025-04-24 15:59:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745510350000|2025-04-24 15:59:10|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|21
1745510370000|2025-04-24 15:59:30|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1745510380000|2025-04-24 15:59:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510390000|2025-04-24 15:59:50|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|9
1745510400000|2025-04-24 16:00:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|2
1745510420000|2025-04-24 16:00:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510430000|2025-04-24 16:00:30|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1745510460000|2025-04-24 16:01:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745510490000|2025-04-24 16:01:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510510000|2025-04-24 16:01:50|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|0
1745510530000|2025-04-24 16:02:10|22.88|22.8|22.9|22.82|22.9|22.82|22.88|22.8|0
1745510540000|2025-04-24 16:02:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1745510560000|2025-04-24 16:02:40|22.87|22.79|22.87|22.79|22.87|22.79|22.85|22.77|0
1745510590000|2025-04-24 16:03:10|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1745510620000|2025-04-24 16:03:40|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1745510640000|2025-04-24 16:04:00|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745510650000|2025-04-24 16:04:10|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1745510670000|2025-04-24 16:04:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510680000|2025-04-24 16:04:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745510690000|2025-04-24 16:04:50|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510700000|2025-04-24 16:05:00|||||||||1
1745510720000|2025-04-24 16:05:20|22.88|22.8|22.88|22.8|22.88|22.8|22.86|22.78|7
1745510730000|2025-04-24 16:05:30|22.87|22.79|22.85|22.77|22.87|22.79|22.85|22.77|0
1745510740000|2025-04-24 16:05:40|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510780000|2025-04-24 16:06:20|22.85|22.77|22.87|22.79|22.87|22.79|22.85|22.77|0
1745510830000|2025-04-24 16:07:10|22.85|22.77|22.88|22.8|22.88|22.8|22.85|22.77|12
1745510840000|2025-04-24 16:07:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1745510860000|2025-04-24 16:07:40|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|0
1745510890000|2025-04-24 16:08:10|22.9|22.82|22.88|22.8|22.9|22.82|22.88|22.8|8
1745510910000|2025-04-24 16:08:30|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745510920000|2025-04-24 16:08:40|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1745510980000|2025-04-24 16:09:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1745510990000|2025-04-24 16:09:50|||||||||1
1745511080000|2025-04-24 16:11:20|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1745511090000|2025-04-24 16:11:30|22.88|22.8|22.9|22.82|22.9|22.82|22.87|22.79|0
1745511100000|2025-04-24 16:11:40|22.88|22.8|22.88|22.8|22.9|22.82|22.87|22.79|0
1745511110000|2025-04-24 16:11:50|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1745511120000|2025-04-24 16:12:00|22.88|22.8|22.87|22.79|22.88|22.8|22.87|22.79|0
1745511130000|2025-04-24 16:12:10|||||||||50
1745511140000|2025-04-24 16:12:20|22.89|22.81|22.89|22.81|22.89|22.81|22.87|22.79|0
1745511160000|2025-04-24 16:12:40|22.87|22.79|22.89|22.81|22.9|22.82|22.87|22.79|0
1745511170000|2025-04-24 16:12:50|22.9|22.82|22.87|22.79|22.9|22.82|22.87|22.79|0
1745511210000|2025-04-24 16:13:30|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1745511300000|2025-04-24 16:15:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|7
1745511310000|2025-04-24 16:15:10|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1745511320000|2025-04-24 16:15:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1745511340000|2025-04-24 16:15:40|22.82|22.74|22.8|22.72|22.83|22.75|22.8|22.72|0
1745511400000|2025-04-24 16:16:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|85
1745511430000|2025-04-24 16:17:10|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|45
1745511440000|2025-04-24 16:17:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|3
1745511450000|2025-04-24 16:17:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745511460000|2025-04-24 16:17:40|22.79|22.71|22.8|22.72|22.8|22.72|22.79|22.71|0
1745511470000|2025-04-24 16:17:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745511500000|2025-04-24 16:18:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745511530000|2025-04-24 16:18:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745511550000|2025-04-24 16:19:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745511560000|2025-04-24 16:19:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745511610000|2025-04-24 16:20:10|22.78|22.7|22.76|22.68|22.78|22.7|22.75|22.67|0
1745511620000|2025-04-24 16:20:20|||||||||56
1745511660000|2025-04-24 16:21:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745511670000|2025-04-24 16:21:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745511680000|2025-04-24 16:21:20|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|0
1745511690000|2025-04-24 16:21:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|12
1745511710000|2025-04-24 16:21:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745511720000|2025-04-24 16:22:00|22.73|22.65|22.75|22.67|22.75|22.67|22.73|22.65|3
1745511770000|2025-04-24 16:22:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1745511790000|2025-04-24 16:23:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745511820000|2025-04-24 16:23:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1745511830000|2025-04-24 16:23:50|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1745511840000|2025-04-24 16:24:00|22.7|22.62|22.71|22.63|22.71|22.63|22.7|22.62|0
1745511850000|2025-04-24 16:24:10|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|41
1745511870000|2025-04-24 16:24:30|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1745511880000|2025-04-24 16:24:40|22.75|22.67|22.75|22.67|22.75|22.67|22.74|22.66|0
1745511930000|2025-04-24 16:25:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|8
1745511950000|2025-04-24 16:25:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745511990000|2025-04-24 16:26:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|6
1745512090000|2025-04-24 16:28:10|22.78|22.7|22.75|22.67|22.78|22.7|22.73|22.65|12
1745512100000|2025-04-24 16:28:20|22.74|22.66|22.74|22.66|22.75|22.67|22.71|22.63|3
1745512110000|2025-04-24 16:28:30|22.73|22.65|22.75|22.67|22.75|22.67|22.71|22.63|30
1745512120000|2025-04-24 16:28:40|22.74|22.66|22.75|22.67|22.75|22.67|22.71|22.63|3
1745512130000|2025-04-24 16:28:50|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|3
1745512140000|2025-04-24 16:29:00|22.73|22.65|22.74|22.66|22.74|22.66|22.73|22.65|0
1745512150000|2025-04-24 16:29:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745512160000|2025-04-24 16:29:20|22.74|22.66|22.75|22.67|22.76|22.68|22.74|22.66|0
1745512170000|2025-04-24 16:29:30|22.76|22.68|22.75|22.67|22.76|22.68|22.74|22.66|0
1745512180000|2025-04-24 16:29:40|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|0
1745512190000|2025-04-24 16:29:50|22.75|22.67|22.75|22.67|22.76|22.68|22.75|22.67|0
1745512200000|2025-04-24 16:30:00|||||||||1
1745512210000|2025-04-24 16:30:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|2
1745512230000|2025-04-24 16:30:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745512280000|2025-04-24 16:31:20|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|0
1745512290000|2025-04-24 16:31:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|2
1745512300000|2025-04-24 16:31:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745512310000|2025-04-24 16:31:50|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1745512320000|2025-04-24 16:32:00|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|11
1745512330000|2025-04-24 16:32:10|22.75|22.67|22.71|22.63|22.75|22.67|22.71|22.63|0
1745512370000|2025-04-24 16:32:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745512390000|2025-04-24 16:33:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|1
1745512400000|2025-04-24 16:33:20|22.7|22.62|22.71|22.63|22.71|22.63|22.7|22.62|0
1745512520000|2025-04-24 16:35:20|||||||||1
1745512610000|2025-04-24 16:36:50|22.7|22.62|22.69|22.61|22.7|22.62|22.69|22.61|78
1745512660000|2025-04-24 16:37:40|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|6
1745512690000|2025-04-24 16:38:10|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1745512700000|2025-04-24 16:38:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1745512710000|2025-04-24 16:38:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1745512780000|2025-04-24 16:39:40|22.71|22.63|22.71|22.63|22.72|22.64|22.71|22.63|0
1745512800000|2025-04-24 16:40:00|||||||||1
1745512810000|2025-04-24 16:40:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745512840000|2025-04-24 16:40:40|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1745512880000|2025-04-24 16:41:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745512890000|2025-04-24 16:41:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|13
1745512910000|2025-04-24 16:41:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745512970000|2025-04-24 16:42:50|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1745512990000|2025-04-24 16:43:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|8
1745513110000|2025-04-24 16:45:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745513120000|2025-04-24 16:45:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745513130000|2025-04-24 16:45:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745513140000|2025-04-24 16:45:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745513160000|2025-04-24 16:46:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745513170000|2025-04-24 16:46:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|8
1745513250000|2025-04-24 16:47:30|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1745513290000|2025-04-24 16:48:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745513360000|2025-04-24 16:49:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745513380000|2025-04-24 16:49:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745513420000|2025-04-24 16:50:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745513430000|2025-04-24 16:50:30|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1745513450000|2025-04-24 16:50:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745513460000|2025-04-24 16:51:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745513490000|2025-04-24 16:51:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745513580000|2025-04-24 16:53:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745513650000|2025-04-24 16:54:10|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1745513680000|2025-04-24 16:54:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745513690000|2025-04-24 16:54:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745513700000|2025-04-24 16:55:00|22.74|22.66|22.74|22.66|22.74|22.66|22.73|22.65|12
1745513740000|2025-04-24 16:55:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|130
1745513760000|2025-04-24 16:56:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745513780000|2025-04-24 16:56:20|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|163
1745513800000|2025-04-24 16:56:40|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|8
1745513810000|2025-04-24 16:56:50|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|0
1745513820000|2025-04-24 16:57:00|||||||||100
1745513860000|2025-04-24 16:57:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1745513890000|2025-04-24 16:58:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|25
1745513900000|2025-04-24 16:58:20|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|10
1745513920000|2025-04-24 16:58:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745513960000|2025-04-24 16:59:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|25
1745513970000|2025-04-24 16:59:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745514000000|2025-04-24 17:00:00|22.78|22.7|22.8|22.72|22.8|22.72|22.76|22.68|2
1745514070000|2025-04-24 17:01:10|22.79|22.71|22.78|22.7|22.79|22.71|22.78|22.7|0
1745514110000|2025-04-24 17:01:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745514160000|2025-04-24 17:02:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745514170000|2025-04-24 17:02:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|1
1745514240000|2025-04-24 17:04:00|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745514300000|2025-04-24 17:05:00|||||||||1
1745514360000|2025-04-24 17:06:00|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745514390000|2025-04-24 17:06:30|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745514410000|2025-04-24 17:06:50|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745514420000|2025-04-24 17:07:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745514430000|2025-04-24 17:07:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745514440000|2025-04-24 17:07:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745514560000|2025-04-24 17:09:20|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745514600000|2025-04-24 17:10:00|22.78|22.7|22.8|22.72|22.8|22.72|22.78|22.7|1
1745514620000|2025-04-24 17:10:20|22.78|22.7|22.78|22.7|22.8|22.72|22.78|22.7|0
1745514670000|2025-04-24 17:11:10|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745514720000|2025-04-24 17:12:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745514740000|2025-04-24 17:12:20|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|3
1745514770000|2025-04-24 17:12:50|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1745514780000|2025-04-24 17:13:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1745514950000|2025-04-24 17:15:50|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|1
1745514970000|2025-04-24 17:16:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745514980000|2025-04-24 17:16:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745514990000|2025-04-24 17:16:30|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745515000000|2025-04-24 17:16:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745515030000|2025-04-24 17:17:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|40
1745515050000|2025-04-24 17:17:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745515060000|2025-04-24 17:17:40|||||||||1
1745515080000|2025-04-24 17:18:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|2
1745515110000|2025-04-24 17:18:30|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745515150000|2025-04-24 17:19:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|11
1745515160000|2025-04-24 17:19:20|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745515200000|2025-04-24 17:20:00|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|4
1745515210000|2025-04-24 17:20:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745515220000|2025-04-24 17:20:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745515230000|2025-04-24 17:20:30|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1745515240000|2025-04-24 17:20:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745515260000|2025-04-24 17:21:00|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745515270000|2025-04-24 17:21:10|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1745515280000|2025-04-24 17:21:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745515330000|2025-04-24 17:22:10|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745515340000|2025-04-24 17:22:20|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745515390000|2025-04-24 17:23:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745515500000|2025-04-24 17:25:00|||||||||2
1745515540000|2025-04-24 17:25:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745515560000|2025-04-24 17:26:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745515570000|2025-04-24 17:26:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745515590000|2025-04-24 17:26:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745515600000|2025-04-24 17:26:40|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745515620000|2025-04-24 17:27:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745515650000|2025-04-24 17:27:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745515680000|2025-04-24 17:28:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745515690000|2025-04-24 17:28:10|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745515710000|2025-04-24 17:28:30|22.79|22.71|22.79|22.71|22.8|22.72|22.79|22.71|0
1745515720000|2025-04-24 17:28:40|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745515740000|2025-04-24 17:29:00|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|0
1745515820000|2025-04-24 17:30:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745515830000|2025-04-24 17:30:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745515860000|2025-04-24 17:31:00|22.8|22.72|22.79|22.71|22.8|22.72|22.79|22.71|0
1745515870000|2025-04-24 17:31:10|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745515880000|2025-04-24 17:31:20|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|0
1745515920000|2025-04-24 17:32:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1745515980000|2025-04-24 17:33:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|0
1745515990000|2025-04-24 17:33:10|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|0
1745516170000|2025-04-24 17:36:10|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|10
1745516180000|2025-04-24 17:36:20|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1745516200000|2025-04-24 17:36:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745516220000|2025-04-24 17:37:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|0
1745516290000|2025-04-24 17:38:10|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745516300000|2025-04-24 17:38:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745516350000|2025-04-24 17:39:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745516420000|2025-04-24 17:40:20|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1745516450000|2025-04-24 17:40:50|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745516460000|2025-04-24 17:41:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745516480000|2025-04-24 17:41:20|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|4
1745516540000|2025-04-24 17:42:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|0
1745516560000|2025-04-24 17:42:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1745516590000|2025-04-24 17:43:10|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|0
1745516600000|2025-04-24 17:43:20|||||||||1
1745516610000|2025-04-24 17:43:30|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|0
1745516620000|2025-04-24 17:43:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745516640000|2025-04-24 17:44:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|28
1745516650000|2025-04-24 17:44:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745516680000|2025-04-24 17:44:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745516720000|2025-04-24 17:45:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1745516800000|2025-04-24 17:46:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|17
1745516830000|2025-04-24 17:47:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745516870000|2025-04-24 17:47:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1745516950000|2025-04-24 17:49:10|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745516970000|2025-04-24 17:49:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745517060000|2025-04-24 17:51:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|2
1745517070000|2025-04-24 17:51:10|||||||||13
1745517110000|2025-04-24 17:51:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745517180000|2025-04-24 17:53:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|21
1745517200000|2025-04-24 17:53:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745517250000|2025-04-24 17:54:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745517300000|2025-04-24 17:55:00|||||||||1
1745517320000|2025-04-24 17:55:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745517600000|2025-04-24 18:00:00|||||||||2
1745517630000|2025-04-24 18:00:30|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|3
1745517660000|2025-04-24 18:01:00|||||||||25
1745517690000|2025-04-24 18:01:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745517700000|2025-04-24 18:01:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745517810000|2025-04-24 18:03:30|||||||||1
1745517900000|2025-04-24 18:05:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1745517930000|2025-04-24 18:05:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745517970000|2025-04-24 18:06:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745518090000|2025-04-24 18:08:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745518100000|2025-04-24 18:08:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745518160000|2025-04-24 18:09:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745518170000|2025-04-24 18:09:30|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745518200000|2025-04-24 18:10:00|||||||||1
1745518420000|2025-04-24 18:13:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745518500000|2025-04-24 18:15:00|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|2
1745518510000|2025-04-24 18:15:10|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1745518540000|2025-04-24 18:15:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745518550000|2025-04-24 18:15:50|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745518560000|2025-04-24 18:16:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745518620000|2025-04-24 18:17:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745518640000|2025-04-24 18:17:20|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|2
1745518770000|2025-04-24 18:19:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745518800000|2025-04-24 18:20:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|1
1745518850000|2025-04-24 18:20:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745519100000|2025-04-24 18:25:00|||||||||1
1745519400000|2025-04-24 18:30:00|||||||||1
1745519450000|2025-04-24 18:30:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745519490000|2025-04-24 18:31:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745519510000|2025-04-24 18:31:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745519560000|2025-04-24 18:32:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|27
1745519580000|2025-04-24 18:33:00|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1745519600000|2025-04-24 18:33:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745519620000|2025-04-24 18:33:40|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1745519700000|2025-04-24 18:35:00|||||||||2
1745520000000|2025-04-24 18:40:00|||||||||1
1745520020000|2025-04-24 18:40:20|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1745520050000|2025-04-24 18:40:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745520060000|2025-04-24 18:41:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745520110000|2025-04-24 18:41:50|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1745520120000|2025-04-24 18:42:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|11
1745520170000|2025-04-24 18:42:50|||||||||73
1745520180000|2025-04-24 18:43:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745520190000|2025-04-24 18:43:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745520220000|2025-04-24 18:43:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745520300000|2025-04-24 18:45:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745520320000|2025-04-24 18:45:20|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745520450000|2025-04-24 18:47:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1745520460000|2025-04-24 18:47:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745520600000|2025-04-24 18:50:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|2
1745520640000|2025-04-24 18:50:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745520720000|2025-04-24 18:52:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745520790000|2025-04-24 18:53:10|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|2
1745520800000|2025-04-24 18:53:20|22.73|22.65|22.73|22.65|22.73|22.65|22.72|22.64|0
1745520810000|2025-04-24 18:53:30|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|0
1745520820000|2025-04-24 18:53:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745520840000|2025-04-24 18:54:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745520940000|2025-04-24 18:55:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745521200000|2025-04-24 19:00:00|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|2
1745521370000|2025-04-24 19:02:50|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1745521380000|2025-04-24 19:03:00|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|0
1745521420000|2025-04-24 19:03:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|1
1745521450000|2025-04-24 19:04:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|32
1745521460000|2025-04-24 19:04:20|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1745521500000|2025-04-24 19:05:00|||||||||1
1745521510000|2025-04-24 19:05:10|22.85|22.77|22.82|22.74|22.85|22.77|22.82|22.74|10
1745521630000|2025-04-24 19:07:10|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1745521710000|2025-04-24 19:08:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745521800000|2025-04-24 19:10:00|||||||||1
1745521810000|2025-04-24 19:10:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745521840000|2025-04-24 19:10:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745521860000|2025-04-24 19:11:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745521890000|2025-04-24 19:11:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745521920000|2025-04-24 19:12:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745521950000|2025-04-24 19:12:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745522000000|2025-04-24 19:13:20|22.76|22.68|22.77|22.69|22.77|22.69|22.76|22.68|4
1745522100000|2025-04-24 19:15:00|||||||||2
1745522120000|2025-04-24 19:15:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745522160000|2025-04-24 19:16:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|5
1745522170000|2025-04-24 19:16:10|22.71|22.63|22.71|22.63|22.72|22.64|22.71|22.63|0
1745522200000|2025-04-24 19:16:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|2
1745522240000|2025-04-24 19:17:20|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|0
1745522250000|2025-04-24 19:17:30|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1745522260000|2025-04-24 19:17:40|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1745522270000|2025-04-24 19:17:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745522280000|2025-04-24 19:18:00|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|0
1745522290000|2025-04-24 19:18:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745522310000|2025-04-24 19:18:30|22.72|22.64|22.72|22.64|22.73|22.65|22.72|22.64|0
1745522320000|2025-04-24 19:18:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745522330000|2025-04-24 19:18:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745522350000|2025-04-24 19:19:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745522490000|2025-04-24 19:21:30|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|0
1745522660000|2025-04-24 19:24:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|36
1745522710000|2025-04-24 19:25:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1745522740000|2025-04-24 19:25:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1745522910000|2025-04-24 19:28:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745522940000|2025-04-24 19:29:00|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745523010000|2025-04-24 19:30:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|7
1745523020000|2025-04-24 19:30:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1745523040000|2025-04-24 19:30:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745523060000|2025-04-24 19:31:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|4
1745523100000|2025-04-24 19:31:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745523120000|2025-04-24 19:32:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|10
1745523130000|2025-04-24 19:32:10|||||||||1
1745523300000|2025-04-24 19:35:00|22.71|22.63|22.73|22.65|22.73|22.65|22.71|22.63|2
1745523320000|2025-04-24 19:35:20|22.72|22.64|22.72|22.64|22.72|22.64|22.71|22.63|0
1745523330000|2025-04-24 19:35:30|22.71|22.63|22.71|22.63|22.72|22.64|22.71|22.63|0
1745523340000|2025-04-24 19:35:40|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|0
1745523350000|2025-04-24 19:35:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|9
1745523440000|2025-04-24 19:37:20|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|23
1745523450000|2025-04-24 19:37:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|36
1745523660000|2025-04-24 19:41:00|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1745523760000|2025-04-24 19:42:40|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|131
1745523780000|2025-04-24 19:43:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745523830000|2025-04-24 19:43:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|44
1745523960000|2025-04-24 19:46:00|||||||||1
1745523970000|2025-04-24 19:46:10|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1745523980000|2025-04-24 19:46:20|||||||||3
1745523990000|2025-04-24 19:46:30|||||||||4
1745524050000|2025-04-24 19:47:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|4
1745524090000|2025-04-24 19:48:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|16
1745524110000|2025-04-24 19:48:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745524160000|2025-04-24 19:49:20|||||||||8
1745524190000|2025-04-24 19:49:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|5
1745524210000|2025-04-24 19:50:10|22.61|22.53|22.59|22.51|22.61|22.53|22.58|22.5|67
1745524280000|2025-04-24 19:51:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745524290000|2025-04-24 19:51:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|5
1745524300000|2025-04-24 19:51:40|22.66|22.58|22.65|22.57|22.66|22.58|22.65|22.57|0
1745524310000|2025-04-24 19:51:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1745524320000|2025-04-24 19:52:00|22.65|22.57|22.62|22.54|22.66|22.58|22.62|22.54|21
1745524330000|2025-04-24 19:52:10|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|20
1745524380000|2025-04-24 19:53:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745524390000|2025-04-24 19:53:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745524400000|2025-04-24 19:53:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|36
1745524420000|2025-04-24 19:53:40|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745524430000|2025-04-24 19:53:50|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|3
1745524460000|2025-04-24 19:54:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745524470000|2025-04-24 19:54:30|||||||||2
1745524490000|2025-04-24 19:54:50|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|0
1745524500000|2025-04-24 19:55:00|22.58|22.5|22.61|22.53|22.61|22.53|22.58|22.5|3
1745524530000|2025-04-24 19:55:30|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|5
1745524560000|2025-04-24 19:56:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745524600000|2025-04-24 19:56:40|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745524680000|2025-04-24 19:58:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745524700000|2025-04-24 19:58:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745524740000|2025-04-24 19:59:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|7
1745524770000|2025-04-24 19:59:30|22.63|22.55|22.64|22.56|22.64|22.56|22.62|22.54|0
1745524780000|2025-04-24 19:59:40|22.65|22.57|22.65|22.57|22.65|22.57|22.64|22.56|0
1745524790000|2025-04-24 19:59:50|22.61|22.53|22.59|22.51|22.62|22.54|22.56|22.48|3
1745524800000|2025-04-24 20:00:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1745540100000|2025-04-25 00:15:00|22.71||22.71||22.71||22.71||0
1745540110000|2025-04-25 00:15:10|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1745540230000|2025-04-25 00:17:10|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|0
1745540330000|2025-04-25 00:18:50|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1745540340000|2025-04-25 00:19:00|22.71|22.41|22.71|22.41|22.73|22.43|22.71|22.41|0
1745540350000|2025-04-25 00:19:10|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1745540400000|2025-04-25 00:20:00|22.71|22.41|22.65|22.35|22.71|22.41|22.65|22.35|0
1745540440000|2025-04-25 00:20:40|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1745540450000|2025-04-25 00:20:50|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1745540710000|2025-04-25 00:25:10|22.59|22.29|22.58|22.28|22.59|22.3|22.54|22.28|0
1745540730000|2025-04-25 00:25:30|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1745540820000|2025-04-25 00:27:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1745540860000|2025-04-25 00:27:40|22.57|22.27|22.53|22.28|22.57|22.28|22.53|22.27|0
1745540870000|2025-04-25 00:27:50||22.23||22.28||22.28||22.23|0
1745540980000|2025-04-25 00:29:40|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1745540990000|2025-04-25 00:29:50|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1745541180000|2025-04-25 00:33:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1745541220000|2025-04-25 00:33:40|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1745541240000|2025-04-25 00:34:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|0
1745541250000|2025-04-25 00:34:10|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1745541270000|2025-04-25 00:34:30|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1745541580000|2025-04-25 00:39:40|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1745541590000|2025-04-25 00:39:50|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1745541600000|2025-04-25 00:40:00|22.59|22.29|22.58|22.28|22.59|22.29|22.58|22.28|0
1745541720000|2025-04-25 00:42:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1745541820000|2025-04-25 00:43:40|22.63|22.33|22.59|22.29|22.63|22.33|22.59|22.29|0
1745541970000|2025-04-25 00:46:10|22.63|22.33|22.59|22.29|22.63|22.33|22.59|22.29|0
1745542140000|2025-04-25 00:49:00|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1745542280000|2025-04-25 00:51:20|22.54|22.24|22.58|22.28|22.58|22.28|22.54|22.24|0
1745542290000|2025-04-25 00:51:30|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1745542410000|2025-04-25 00:53:30|22.49|22.23|22.53|22.23|22.53|22.23|22.49|22.23|0
1745542420000|2025-04-25 00:53:40|22.48||22.48||22.48||22.48||0
1745542430000|2025-04-25 00:53:50|22.53||22.53||22.53||22.53||0
1745542440000|2025-04-25 00:54:00|22.48||22.53||22.53||22.48||0
1745542580000|2025-04-25 00:56:20|22.48||22.53||22.53||22.48||0
1745542680000|2025-04-25 00:58:00|22.48||22.48||22.48||22.48||0
1745543960000|2025-04-25 01:19:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745543970000|2025-04-25 01:19:30|22.52|22.27|22.48|22.23|22.52|22.27|22.48|22.23|0
1745543990000|2025-04-25 01:19:50|22.53|22.25|22.53|22.28|22.53|22.28|22.5|22.25|0
1745544340000|2025-04-25 01:25:40|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1745544390000|2025-04-25 01:26:30|22.45|22.37|22.55|22.3|22.55|22.37|22.45|22.3|0
1745544550000|2025-04-25 01:29:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1745544570000|2025-04-25 01:29:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1745544580000|2025-04-25 01:29:40|22.63|22.33|22.67|22.37|22.67|22.38|22.63|22.33|0
1745544600000|2025-04-25 01:30:00|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1745544610000|2025-04-25 01:30:10|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1745544690000|2025-04-25 01:31:30|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1745544710000|2025-04-25 01:31:50|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1745544780000|2025-04-25 01:33:00|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1745544800000|2025-04-25 01:33:20|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|0
1745544810000|2025-04-25 01:33:30|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1745544910000|2025-04-25 01:35:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1745545030000|2025-04-25 01:37:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1745545060000|2025-04-25 01:37:40|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1745545090000|2025-04-25 01:38:10|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|0
1745545130000|2025-04-25 01:38:50|22.54|22.24|22.58|22.28|22.58|22.28|22.54|22.24|0
1745545150000|2025-04-25 01:39:10|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1745545170000|2025-04-25 01:39:30|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|0
1745545180000|2025-04-25 01:39:40|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|0
1745545190000|2025-04-25 01:39:50|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|0
1745545200000|2025-04-25 01:40:00|22.54|22.24|22.53|22.23|22.54|22.24|22.53|22.23|0
1745545210000|2025-04-25 01:40:10|22.54|22.24|22.54|22.24|22.54|22.24|22.53|22.23|0
1745545220000|2025-04-25 01:40:20|22.53|22.23|22.57|22.27|22.58|22.28|22.53|22.23|0
1745545230000|2025-04-25 01:40:30|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|0
1745545240000|2025-04-25 01:40:40|22.58|22.28|22.57|22.27|22.58|22.28|22.57|22.27|0
1745545260000|2025-04-25 01:41:00|22.58|22.28|22.54|22.24|22.58|22.28|22.53|22.23|0
1745545270000|2025-04-25 01:41:10|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|0
1745545290000|2025-04-25 01:41:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1745545300000|2025-04-25 01:41:40|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1745545320000|2025-04-25 01:42:00|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1745545330000|2025-04-25 01:42:10|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1745545440000|2025-04-25 01:44:00|22.53|22.23|22.54|22.24|22.54|22.24|22.53|22.23|0
1745545450000|2025-04-25 01:44:10|22.53|22.23|22.53|22.23|22.54|22.24|22.53|22.23|0
1745545470000|2025-04-25 01:44:30|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1745545480000|2025-04-25 01:44:40|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1745545700000|2025-04-25 01:48:20|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1745545750000|2025-04-25 01:49:10|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1745545870000|2025-04-25 01:51:10|22.64|22.34|22.63|22.38|22.64|22.38|22.63|22.34|0
1745545880000|2025-04-25 01:51:20|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1745545990000|2025-04-25 01:53:10|22.63|22.38|22.63|22.38|22.63|22.38|22.63|22.38|0
1745546030000|2025-04-25 01:53:50|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1745546670000|2025-04-25 02:04:30|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1745546690000|2025-04-25 02:04:50|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1745547010000|2025-04-25 02:10:10|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1745547070000|2025-04-25 02:11:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1745547610000|2025-04-25 02:20:10|22.66|22.36|22.69|22.39|22.69|22.39|22.66|22.36|0
1745547830000|2025-04-25 02:23:50|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1745548600000|2025-04-25 02:36:40|22.66|22.36|22.62|22.37|22.66|22.37|22.61|22.36|0
1745548610000|2025-04-25 02:36:50|22.61|22.36|22.62|22.37|22.62|22.37|22.61|22.36|0
1745548620000|2025-04-25 02:37:00|22.63|22.38|22.65|22.4|22.65|22.4|22.63|22.38|0
1745548660000|2025-04-25 02:37:40|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1745548670000|2025-04-25 02:37:50|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1745548680000|2025-04-25 02:38:00|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1745548700000|2025-04-25 02:38:20|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1745549710000|2025-04-25 02:55:10|22.67|22.42|22.66|22.41|22.67|22.42|22.66|22.41|0
1745549790000|2025-04-25 02:56:30|22.65|22.4|22.66|22.41|22.66|22.41|22.62|22.37|0
1745549800000|2025-04-25 02:56:40|22.65|22.4|22.66|22.41|22.66|22.41|22.62|22.37|0
1745549810000|2025-04-25 02:56:50|22.64|22.39|22.66|22.41|22.66|22.41|22.62|22.37|0
1745550010000|2025-04-25 03:00:10|22.63|22.38|22.66|22.41|22.66|22.41|22.63|22.38|0
1745551020000|2025-04-25 03:17:00||22.36||22.36||22.36||22.36|0
1745551050000|2025-04-25 03:17:30|22.65|22.35|22.66|22.36|22.66|22.36|22.65|22.35|0
1745551060000|2025-04-25 03:17:40||22.41||22.41||22.41||22.41|0
1745551070000|2025-04-25 03:17:50|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1745551080000|2025-04-25 03:18:00|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1745551180000|2025-04-25 03:19:40|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1745551200000|2025-04-25 03:20:00|22.66|22.41|22.64|22.39|22.66|22.41|22.64|22.39|0
1745551270000|2025-04-25 03:21:10|22.66|22.41|22.66|22.41|22.66|22.41|22.64|22.39|0
1745551290000|2025-04-25 03:21:30|22.64|22.39|22.63|22.38|22.64|22.39|22.57|22.32|0
1745551300000|2025-04-25 03:21:40|22.65|22.4|22.61|22.36|22.66|22.41|22.61|22.36|0
1745551310000|2025-04-25 03:21:50|22.66|22.41|22.61|22.36|22.66|22.41|22.61|22.32|0
1745551320000|2025-04-25 03:22:00|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1745551330000|2025-04-25 03:22:10|22.61|22.36|22.61|22.36|22.62|22.37|22.61|22.36|0
1745551350000|2025-04-25 03:22:30|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1745551370000|2025-04-25 03:22:50|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1745551380000|2025-04-25 03:23:00|22.62|22.32|22.62|22.32|22.62|22.33|22.58|22.32|0
1745551390000|2025-04-25 03:23:10|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1745551400000|2025-04-25 03:23:20|22.62|22.32|22.62|22.32|22.62|22.33|22.58|22.32|0
1745551410000|2025-04-25 03:23:30|22.63|22.33|22.63|22.33|22.63|22.33|22.62|22.32|0
1745551420000|2025-04-25 03:23:40|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1745551430000|2025-04-25 03:23:50|22.63|22.32|22.62|22.37|22.63|22.37|22.62|22.32|0
1745551440000|2025-04-25 03:24:00||22.32||22.32||22.37||22.32|0
1745551480000|2025-04-25 03:24:40|22.61|22.36|22.62|22.37|22.62|22.37|22.61|22.36|0
1745551510000|2025-04-25 03:25:10|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1745551520000|2025-04-25 03:25:20|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1745551540000|2025-04-25 03:25:40|22.61|22.36|22.62|22.37|22.62|22.37|22.61|22.36|0
1745551550000|2025-04-25 03:25:50|22.61|22.36|22.62|22.37|22.62|22.37|22.61|22.36|0
1745551560000|2025-04-25 03:26:00|22.61|22.36|22.62|22.37|22.62|22.37|22.61|22.36|0
1745551580000|2025-04-25 03:26:20|22.61|22.36|22.62|22.37|22.62|22.37|22.61|22.36|0
1745551590000|2025-04-25 03:26:30|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1745551600000|2025-04-25 03:26:40|22.62|22.37|22.62|22.37|22.62|22.37|22.62|22.37|0
1745551620000|2025-04-25 03:27:00|22.61|22.36|22.61|22.36|22.62|22.37|22.61|22.36|0
1745551640000|2025-04-25 03:27:20|22.62|22.37|22.61|22.36|22.62|22.37|22.61|22.36|0
1745551660000|2025-04-25 03:27:40|22.6|22.35|22.57|22.32|22.6|22.35|22.57|22.32|0
1745551670000|2025-04-25 03:27:50|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1745551680000|2025-04-25 03:28:00|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1745551770000|2025-04-25 03:29:30|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1745551800000|2025-04-25 03:30:00|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1745551810000|2025-04-25 03:30:10|22.61|22.36|22.61|22.36|22.61|22.36|22.61|22.36|0
1745551820000|2025-04-25 03:30:20|22.62|22.37|22.61|22.36|22.62|22.37|22.61|22.36|0
1745551830000|2025-04-25 03:30:30|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1745551880000|2025-04-25 03:31:20|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1745551890000|2025-04-25 03:31:30|22.6|22.35|22.57|22.32|22.6|22.35|22.57|22.32|0
1745551900000|2025-04-25 03:31:40|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|0
1745551910000|2025-04-25 03:31:50|22.58|22.33|22.58|22.33|22.58|22.33|22.58|22.33|0
1745551920000|2025-04-25 03:32:00|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1745551930000|2025-04-25 03:32:10|22.58|22.33|22.55|22.3|22.58|22.33|22.52|22.27|0
1745551950000|2025-04-25 03:32:30|22.54|22.29|22.52|22.27|22.55|22.3|22.52|22.27|0
1745551970000|2025-04-25 03:32:50|22.54|22.29|22.52|22.27|22.54|22.29|22.52|22.27|0
1745551980000|2025-04-25 03:33:00|22.53|22.28|22.54|22.29|22.55|22.3|22.52|22.27|0
1745551990000|2025-04-25 03:33:10|22.52|22.27|22.52|22.27|22.54|22.29|22.52|22.27|0
1745552200000|2025-04-25 03:36:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552490000|2025-04-25 03:41:30|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1745552540000|2025-04-25 03:42:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552550000|2025-04-25 03:42:30|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1745552560000|2025-04-25 03:42:40|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552580000|2025-04-25 03:43:00|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1745552650000|2025-04-25 03:44:10|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552690000|2025-04-25 03:44:50|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1745552720000|2025-04-25 03:45:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552740000|2025-04-25 03:45:40|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1745552790000|2025-04-25 03:46:30|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552800000|2025-04-25 03:46:40|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1745552820000|2025-04-25 03:47:00|22.53|22.28|22.55|22.3|22.55|22.3|22.53|22.28|0
1745552840000|2025-04-25 03:47:20|22.53|22.28|22.53|22.28|22.53|22.28|22.53|22.28|0
1745552910000|2025-04-25 03:48:30|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1745552960000|2025-04-25 03:49:20|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1745552990000|2025-04-25 03:49:50|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1745553000000|2025-04-25 03:50:00|22.54|22.29|22.54|22.29|22.54|22.29|22.52|22.27|0
1745553010000|2025-04-25 03:50:10|22.52|22.27|22.52|22.27|22.54|22.29|22.52|22.27|0
1745553030000|2025-04-25 03:50:30|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1745553040000|2025-04-25 03:50:40|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1745553060000|2025-04-25 03:51:00|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1745553070000|2025-04-25 03:51:10|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1745553100000|2025-04-25 03:51:40|22.51|22.26|22.51|22.26|22.51|22.26|22.51|22.26|0
1745553270000|2025-04-25 03:54:30|22.5|22.25|22.49|22.24|22.5|22.25|22.49|22.24|0
1745553280000|2025-04-25 03:54:40|22.5|22.25|22.51|22.26|22.51|22.26|22.5|22.25|0
1745553500000|2025-04-25 03:58:20|22.49|22.24|22.51|22.26|22.51|22.26|22.49|22.24|0
1745553510000|2025-04-25 03:58:30|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1745553540000|2025-04-25 03:59:00|22.5|22.25|22.51|22.26|22.51|22.26|22.5|22.25|0
1745553830000|2025-04-25 04:03:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1745553890000|2025-04-25 04:04:50|22.49|22.24|22.35|22.27|22.49|22.27|22.35|22.24|0
1745554000000|2025-04-25 04:06:40|22.34|22.26|22.4|22.15|22.5|22.31|22.32|22.15|13
1745554010000|2025-04-25 04:06:50|22.39|22.14|22.29|22.21|22.46|22.21|22.29|22.14|9
1745554020000|2025-04-25 04:07:00|22.4|22.15|22.29|22.21|22.42|22.21|22.29|22.15|0
1745554030000|2025-04-25 04:07:10|22.4|22.15|22.4|22.15|22.42|22.17|22.4|22.15|0
1745554040000|2025-04-25 04:07:20|22.38|22.13|22.28|22.2|22.38|22.2|22.28|22.13|0
1745554100000|2025-04-25 04:08:20|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1745554110000|2025-04-25 04:08:30|22.4|22.15|22.28|22.2|22.4|22.2|22.28|22.14|0
1745554120000|2025-04-25 04:08:40|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554130000|2025-04-25 04:08:50|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554140000|2025-04-25 04:09:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1745554150000|2025-04-25 04:09:10|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|0
1745554160000|2025-04-25 04:09:20|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554170000|2025-04-25 04:09:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1745554180000|2025-04-25 04:09:40|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554190000|2025-04-25 04:09:50|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554200000|2025-04-25 04:10:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554210000|2025-04-25 04:10:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554220000|2025-04-25 04:10:20|22.27|22.19|22.28|22.2|22.29|22.21|22.27|22.19|0
1745554260000|2025-04-25 04:11:00|||||||||2
1745554270000|2025-04-25 04:11:10|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|0
1745554290000|2025-04-25 04:11:30|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1745554300000|2025-04-25 04:11:40|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1745554310000|2025-04-25 04:11:50|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|0
1745554320000|2025-04-25 04:12:00|22.3|22.22|22.28|22.2|22.3|22.22|22.26|22.18|2
1745554330000|2025-04-25 04:12:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1745554400000|2025-04-25 04:13:20|||||||||1
1745554410000|2025-04-25 04:13:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|3
1745554420000|2025-04-25 04:13:40|22.35|22.1|22.28|22.2|22.35|22.2|22.28|22.1|1
1745554580000|2025-04-25 04:16:20|22.37|22.12|22.25|22.17|22.37|22.17|22.25|22.12|0
1745554590000|2025-04-25 04:16:30|22.38|22.13|22.28|22.2|22.38|22.2|22.28|22.13|0
1745554660000|2025-04-25 04:17:40|22.29|22.21|22.38|22.13|22.38|22.21|22.29|22.13|0
1745554670000|2025-04-25 04:17:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745554680000|2025-04-25 04:18:00|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1745554700000|2025-04-25 04:18:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745554710000|2025-04-25 04:18:30|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1745554720000|2025-04-25 04:18:40|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554730000|2025-04-25 04:18:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1745554740000|2025-04-25 04:19:00|22.29|22.21|22.28|22.2|22.29|22.21|22.27|22.19|0
1745554750000|2025-04-25 04:19:10|22.27|22.19|22.28|22.2|22.29|22.21|22.27|22.19|0
1745554860000|2025-04-25 04:21:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1745554880000|2025-04-25 04:21:20|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1745554890000|2025-04-25 04:21:30|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1745554940000|2025-04-25 04:22:20|22.28|22.2|22.28|22.2|22.29|22.21|22.27|22.19|0
1745554950000|2025-04-25 04:22:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1745555010000|2025-04-25 04:23:30|22.39|22.14|22.29|22.21|22.39|22.21|22.29|22.14|0
1745555040000|2025-04-25 04:24:00|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1745555050000|2025-04-25 04:24:10|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1745555060000|2025-04-25 04:24:20|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1745555070000|2025-04-25 04:24:30|22.28|22.2|22.28|22.2|22.29|22.21|22.27|22.19|0
1745555100000|2025-04-25 04:25:00|22.29|22.21|22.29|22.21|22.39|22.21|22.29|22.14|0
1745555130000|2025-04-25 04:25:30|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1745555140000|2025-04-25 04:25:40|22.32|22.24|22.39|22.14|22.39|22.24|22.32|22.14|0
1745555160000|2025-04-25 04:26:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745555170000|2025-04-25 04:26:10|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1745555180000|2025-04-25 04:26:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1745555190000|2025-04-25 04:26:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1745555200000|2025-04-25 04:26:40|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|0
1745555210000|2025-04-25 04:26:50|22.33|22.25|22.43|22.18|22.47|22.25|22.32|22.18|0
1745555240000|2025-04-25 04:27:20|22.36|22.28|22.37|22.29|22.37|22.29|22.36|22.28|0
1745555250000|2025-04-25 04:27:30|22.44|22.19|22.37|22.29|22.44|22.29|22.35|22.19|0
1745555260000|2025-04-25 04:27:40|22.44|22.19|22.36|22.28|22.44|22.28|22.36|22.18|0
1745555280000|2025-04-25 04:28:00|22.37|22.29|22.37|22.29|22.44|22.29|22.37|22.19|0
1745555290000|2025-04-25 04:28:10|22.44|22.19|22.43|22.18|22.44|22.29|22.36|22.17|0
1745555300000|2025-04-25 04:28:20|22.36|22.28|22.43|22.18|22.43|22.28|22.36|22.18|0
1745555310000|2025-04-25 04:28:30|22.49|22.19|22.32|22.24|22.49|22.26|22.32|22.19|0
1745555320000|2025-04-25 04:28:40|22.34|22.26|22.33|22.25|22.34|22.26|22.32|22.24|0
1745555340000|2025-04-25 04:29:00|22.32|22.24|22.33|22.25|22.34|22.26|22.32|22.24|0
1745555370000|2025-04-25 04:29:30|22.47|22.22|22.43|22.18|22.47|22.22|22.43|22.18|0
1745555380000|2025-04-25 04:29:40|22.44|22.19|22.43|22.18|22.44|22.19|22.43|22.18|0
1745555400000|2025-04-25 04:30:00|22.5|22.2|22.33|22.25|22.5|22.26|22.33|22.18|0
1745555420000|2025-04-25 04:30:20|22.47|22.22|22.43|22.18|22.47|22.22|22.43|22.18|0
1745555430000|2025-04-25 04:30:30|22.44|22.19|22.37|22.29|22.44|22.29|22.37|22.19|0
1745555460000|2025-04-25 04:31:00|22.49|22.24|22.49|22.24|22.49|22.24|22.47|22.22|0
1745555470000|2025-04-25 04:31:10|22.47|22.22|22.39|22.31|22.51|22.31|22.37|22.22|0
1745555480000|2025-04-25 04:31:20|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1745555520000|2025-04-25 04:32:00|22.38|22.3|22.47|22.22|22.49|22.31|22.38|22.22|0
1745555530000|2025-04-25 04:32:10|22.49|22.24|22.39|22.31|22.49|22.31|22.37|22.22|0
1745555540000|2025-04-25 04:32:20|22.37|22.29|22.48|22.23|22.51|22.31|22.37|22.22|0
1745555550000|2025-04-25 04:32:30|22.49|22.24|22.39|22.31|22.49|22.31|22.37|22.24|0
1745555560000|2025-04-25 04:32:40|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|0
1745555570000|2025-04-25 04:32:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555580000|2025-04-25 04:33:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555610000|2025-04-25 04:33:30|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555620000|2025-04-25 04:33:40|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555630000|2025-04-25 04:33:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555640000|2025-04-25 04:34:00|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555650000|2025-04-25 04:34:10|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555730000|2025-04-25 04:35:30|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555740000|2025-04-25 04:35:40|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745555900000|2025-04-25 04:38:20|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1745555940000|2025-04-25 04:39:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745555960000|2025-04-25 04:39:20|22.47|22.22|22.37|22.29|22.47|22.29|22.37|22.22|0
1745555990000|2025-04-25 04:39:50|22.47|22.22|22.37|22.29|22.47|22.29|22.37|22.22|0
1745556180000|2025-04-25 04:43:00|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|0
1745556200000|2025-04-25 04:43:20|22.43|22.18|22.33|22.25|22.43|22.25|22.32|22.17|0
1745556210000|2025-04-25 04:43:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745556220000|2025-04-25 04:43:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745556230000|2025-04-25 04:43:50|22.43|22.18|22.33|22.25|22.43|22.25|22.33|22.18|0
1745556240000|2025-04-25 04:44:00|22.43|22.18|22.33|22.25|22.43|22.25|22.33|22.18|0
1745556260000|2025-04-25 04:44:20|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1745556270000|2025-04-25 04:44:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745556280000|2025-04-25 04:44:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745556290000|2025-04-25 04:44:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745556300000|2025-04-25 04:45:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745556310000|2025-04-25 04:45:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745556340000|2025-04-25 04:45:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745556360000|2025-04-25 04:46:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1745556390000|2025-04-25 04:46:30|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1745556460000|2025-04-25 04:47:40|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1745556470000|2025-04-25 04:47:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745556620000|2025-04-25 04:50:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745556670000|2025-04-25 04:51:10|22.43|22.18|22.43|22.18|22.43|22.18|22.43|22.18|0
1745556780000|2025-04-25 04:53:00|22.33|22.25|22.43|22.18|22.43|22.25|22.33|22.16|0
1745556790000|2025-04-25 04:53:10|22.33|22.25|22.43|22.18|22.43|22.25|22.33|22.16|0
1745556800000|2025-04-25 04:53:20|22.33|22.25|22.33|22.25|22.43|22.25|22.33|22.16|0
1745556810000|2025-04-25 04:53:30|22.43|22.18|22.33|22.25|22.43|22.25|22.33|22.16|0
1745556820000|2025-04-25 04:53:40|22.43|22.18|22.33|22.25|22.43|22.25|22.33|22.16|0
1745556830000|2025-04-25 04:53:50|22.41|22.16|22.43|22.18|22.43|22.25|22.33|22.16|0
1745556840000|2025-04-25 04:54:00|22.33|22.25|22.33|22.25|22.43|22.25|22.33|22.16|0
1745556870000|2025-04-25 04:54:30|22.43|22.18|22.43|22.18|22.43|22.25|22.33|22.16|0
1745556930000|2025-04-25 04:55:30|22.36|22.28|22.47|22.22|22.5|22.28|22.36|22.22|0
1745556940000|2025-04-25 04:55:40|22.48|22.23|22.48|22.23|22.48|22.33|22.41|22.22|0
1745556950000|2025-04-25 04:55:50|22.47|22.22|22.47|22.22|22.48|22.33|22.37|22.22|0
1745556960000|2025-04-25 04:56:00|22.48|22.23|22.49|22.24|22.49|22.34|22.41|22.22|0
1745556970000|2025-04-25 04:56:10|22.47|22.22|22.48|22.23|22.49|22.34|22.39|22.22|0
1745557020000|2025-04-25 04:57:00|22.47|22.22|22.48|22.23|22.49|22.34|22.42|22.22|0
1745557050000|2025-04-25 04:57:30|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557070000|2025-04-25 04:57:50|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557090000|2025-04-25 04:58:10|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557200000|2025-04-25 05:00:00|22.47|22.22|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557240000|2025-04-25 05:00:40|22.37|22.29|22.48|22.23|22.49|22.29|22.37|22.22|0
1745557250000|2025-04-25 05:00:50|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1745557260000|2025-04-25 05:01:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1745557280000|2025-04-25 05:01:20|22.47|22.22|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557300000|2025-04-25 05:01:40|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557310000|2025-04-25 05:01:50|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1745557320000|2025-04-25 05:02:00|22.47|22.22|22.47|22.22|22.49|22.31|22.39|22.22|0
1745557330000|2025-04-25 05:02:10|22.49|22.24|22.48|22.23|22.49|22.24|22.47|22.22|0
1745557360000|2025-04-25 05:02:40|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1745557370000|2025-04-25 05:02:50|22.47|22.22|22.48|22.23|22.48|22.23|22.47|22.22|0
1745557390000|2025-04-25 05:03:10|22.47|22.22|22.48|22.23|22.48|22.23|22.47|22.22|0
1745557420000|2025-04-25 05:03:40|22.47|22.22|22.48|22.23|22.48|22.23|22.47|22.22|0
1745557440000|2025-04-25 05:04:00|22.47|22.22|22.49|22.24|22.49|22.24|22.47|22.22|0
1745557450000|2025-04-25 05:04:10|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1745557510000|2025-04-25 05:05:10|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1745557520000|2025-04-25 05:05:20|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1745557530000|2025-04-25 05:05:30|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1745557540000|2025-04-25 05:05:40|22.49|22.24|22.49|22.24|22.49|22.24|22.48|22.23|0
1745557560000|2025-04-25 05:06:00|22.48|22.23|22.48|22.23|22.49|22.24|22.48|22.23|0
1745557570000|2025-04-25 05:06:10|22.49|22.24|22.48|22.23|22.49|22.24|22.48|22.23|0
1745557580000|2025-04-25 05:06:20|22.49|22.24|22.49|22.24|22.49|22.24|22.48|22.23|0
1745557590000|2025-04-25 05:06:30|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1745557600000|2025-04-25 05:06:40|22.51|22.26|22.37|22.29|22.51|22.31|22.37|22.26|0
1745557610000|2025-04-25 05:06:50|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1745557650000|2025-04-25 05:07:30|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557660000|2025-04-25 05:07:40|22.37|22.29|22.37|22.29|22.38|22.3|22.37|22.29|0
1745557670000|2025-04-25 05:07:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745557680000|2025-04-25 05:08:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557720000|2025-04-25 05:08:40|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557730000|2025-04-25 05:08:50|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557760000|2025-04-25 05:09:20|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557770000|2025-04-25 05:09:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557780000|2025-04-25 05:09:40|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557790000|2025-04-25 05:09:50|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745557810000|2025-04-25 05:10:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745558190000|2025-04-25 05:16:30|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558330000|2025-04-25 05:18:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558470000|2025-04-25 05:21:10|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558700000|2025-04-25 05:25:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1745558710000|2025-04-25 05:25:10|22.37|22.29|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558730000|2025-04-25 05:25:30|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745558740000|2025-04-25 05:25:40|22.38|22.3|22.48|22.23|22.48|22.34|22.37|22.23|0
1745558780000|2025-04-25 05:26:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745558790000|2025-04-25 05:26:30|22.48|22.23|22.48|22.23|22.48|22.34|22.42|22.23|0
1745559210000|2025-04-25 05:33:30|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745559530000|2025-04-25 05:38:50|22.34|22.26|22.4|22.15|22.4|22.26|22.34|22.15|0
1745559540000|2025-04-25 05:39:00|22.41|22.16|22.4|22.15|22.41|22.16|22.4|22.15|0
1745559570000|2025-04-25 05:39:30|22.42|22.17|22.4|22.15|22.42|22.17|22.4|22.15|0
1745559650000|2025-04-25 05:40:50|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745559860000|2025-04-25 05:44:20|22.42|22.17|22.44|22.19|22.44|22.19|22.42|22.17|0
1745559890000|2025-04-25 05:44:50|22.42|22.17|22.42|22.17|22.44|22.19|22.42|22.17|0
1745559900000|2025-04-25 05:45:00|22.4|22.15|22.41|22.16|22.42|22.17|22.4|22.15|0
1745559910000|2025-04-25 05:45:10|22.4|22.15|22.4|22.15|22.4|22.15|22.4|22.15|0
1745559940000|2025-04-25 05:45:40|22.42|22.17|22.42|22.17|22.42|22.17|22.4|22.15|0
1745559950000|2025-04-25 05:45:50|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745559960000|2025-04-25 05:46:00|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|0
1745559970000|2025-04-25 05:46:10|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745560000000|2025-04-25 05:46:40|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|0
1745560010000|2025-04-25 05:46:50|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745560030000|2025-04-25 05:47:10|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|0
1745560060000|2025-04-25 05:47:40|22.44|22.19|22.44|22.19|22.44|22.19|22.44|22.19|0
1745560180000|2025-04-25 05:49:40|||||||||4
1745560210000|2025-04-25 05:50:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1745560230000|2025-04-25 05:50:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745560270000|2025-04-25 05:51:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1745560350000|2025-04-25 05:52:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745560370000|2025-04-25 05:52:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745560380000|2025-04-25 05:53:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1745560450000|2025-04-25 05:54:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|1
1745560680000|2025-04-25 05:58:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745560750000|2025-04-25 05:59:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|3
1745560790000|2025-04-25 05:59:50|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1745560820000|2025-04-25 06:00:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745560870000|2025-04-25 06:01:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|22
1745560880000|2025-04-25 06:01:20|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1745560910000|2025-04-25 06:01:50|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|20
1745561100000|2025-04-25 06:05:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|10
1745561140000|2025-04-25 06:05:40|22.36|22.28|22.35|22.27|22.36|22.28|22.35|22.27|0
1745561160000|2025-04-25 06:06:00|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|35
1745561230000|2025-04-25 06:07:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|7
1745561690000|2025-04-25 06:14:50|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1745561700000|2025-04-25 06:15:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|0
1745561780000|2025-04-25 06:16:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745561860000|2025-04-25 06:17:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|10
1745562060000|2025-04-25 06:21:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745562120000|2025-04-25 06:22:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|6
1745562260000|2025-04-25 06:24:20|||||||||27
1745562280000|2025-04-25 06:24:40|||||||||8
1745562290000|2025-04-25 06:24:50|||||||||8
1745562460000|2025-04-25 06:27:40|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745562490000|2025-04-25 06:28:10|||||||||45
1745562540000|2025-04-25 06:29:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|53
1745562550000|2025-04-25 06:29:10|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1745562570000|2025-04-25 06:29:30|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|16
1745562610000|2025-04-25 06:30:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|15
1745562680000|2025-04-25 06:31:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1745562690000|2025-04-25 06:31:30|||||||||4
1745562720000|2025-04-25 06:32:00|||||||||9
1745562820000|2025-04-25 06:33:40|||||||||1
1745562830000|2025-04-25 06:33:50|||||||||10
1745562920000|2025-04-25 06:35:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745562970000|2025-04-25 06:36:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|27
1745563110000|2025-04-25 06:38:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1745563120000|2025-04-25 06:38:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745563300000|2025-04-25 06:41:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|62
1745563310000|2025-04-25 06:41:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1745563320000|2025-04-25 06:42:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1745563440000|2025-04-25 06:44:00|||||||||29
1745563510000|2025-04-25 06:45:10|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|25
1745563530000|2025-04-25 06:45:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745563630000|2025-04-25 06:47:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|14
1745563880000|2025-04-25 06:51:20|||||||||50
1745563890000|2025-04-25 06:51:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|3
1745563900000|2025-04-25 06:51:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|10
1745564070000|2025-04-25 06:54:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1745564260000|2025-04-25 06:57:40|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1745564280000|2025-04-25 06:58:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1745564340000|2025-04-25 06:59:00|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1745564380000|2025-04-25 06:59:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1745564400000|2025-04-25 07:00:00|||||||||41
1745564410000|2025-04-25 07:00:10|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1745564420000|2025-04-25 07:00:20|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|2
1745564430000|2025-04-25 07:00:30|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|2
1745564450000|2025-04-25 07:00:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1745564460000|2025-04-25 07:01:00|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|2
1745564480000|2025-04-25 07:01:20|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|3
1745564490000|2025-04-25 07:01:30|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1745564500000|2025-04-25 07:01:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1745564510000|2025-04-25 07:01:50|22.18|22.1|22.18|22.1|22.21|22.13|22.18|22.1|0
1745564520000|2025-04-25 07:02:00|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1745564530000|2025-04-25 07:02:10|22.23|22.15|22.22|22.14|22.23|22.15|22.21|22.13|1
1745564540000|2025-04-25 07:02:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1745564550000|2025-04-25 07:02:30|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1745564560000|2025-04-25 07:02:40|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1745564570000|2025-04-25 07:02:50|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1745564580000|2025-04-25 07:03:00|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|0
1745564610000|2025-04-25 07:03:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1745564630000|2025-04-25 07:03:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1745564670000|2025-04-25 07:04:30|22.23|22.15|22.28|22.2|22.28|22.2|22.23|22.15|17
1745564680000|2025-04-25 07:04:40|22.27|22.19|22.26|22.18|22.28|22.2|22.26|22.18|3
1745564700000|2025-04-25 07:05:00|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|0
1745564710000|2025-04-25 07:05:10|22.24|22.16|22.26|22.18|22.26|22.18|22.23|22.15|0
1745564720000|2025-04-25 07:05:20|22.24|22.16|22.26|22.18|22.26|22.18|22.23|22.15|50
1745564760000|2025-04-25 07:06:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745564770000|2025-04-25 07:06:10|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|28
1745564790000|2025-04-25 07:06:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745564820000|2025-04-25 07:07:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1745564840000|2025-04-25 07:07:20|22.31|22.23|22.32|22.24|22.32|22.24|22.3|22.22|0
1745564850000|2025-04-25 07:07:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1745564880000|2025-04-25 07:08:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1745564900000|2025-04-25 07:08:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745564910000|2025-04-25 07:08:30|22.3|22.22|22.31|22.23|22.32|22.24|22.3|22.22|12
1745564920000|2025-04-25 07:08:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1745564930000|2025-04-25 07:08:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|36
1745564940000|2025-04-25 07:09:00|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|0
1745564950000|2025-04-25 07:09:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1745564980000|2025-04-25 07:09:40|||||||||4
1745565000000|2025-04-25 07:10:00|||||||||3
1745565010000|2025-04-25 07:10:10|||||||||3
1745565030000|2025-04-25 07:10:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|21
1745565060000|2025-04-25 07:11:00|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|0
1745565080000|2025-04-25 07:11:20|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|3
1745565090000|2025-04-25 07:11:30|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|0
1745565100000|2025-04-25 07:11:40|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1745565110000|2025-04-25 07:11:50|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|1
1745565120000|2025-04-25 07:12:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1745565130000|2025-04-25 07:12:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745565150000|2025-04-25 07:12:30|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1745565170000|2025-04-25 07:12:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1745565190000|2025-04-25 07:13:10|22.35|22.27|22.38|22.3|22.38|22.3|22.33|22.25|5
1745565200000|2025-04-25 07:13:20|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|3
1745565210000|2025-04-25 07:13:30|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|0
1745565220000|2025-04-25 07:13:40|22.4|22.32|22.43|22.35|22.48|22.4|22.4|22.32|25
1745565240000|2025-04-25 07:14:00|22.42|22.34|22.43|22.35|22.43|22.35|22.41|22.33|0
1745565250000|2025-04-25 07:14:10|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|22
1745565260000|2025-04-25 07:14:20|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|0
1745565270000|2025-04-25 07:14:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745565280000|2025-04-25 07:14:40|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|4
1745565290000|2025-04-25 07:14:50|22.5|22.42|22.49|22.41|22.52|22.44|22.49|22.41|57
1745565300000|2025-04-25 07:15:00|22.52|22.44|22.5|22.42|22.52|22.44|22.49|22.41|0
1745565310000|2025-04-25 07:15:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|12
1745565320000|2025-04-25 07:15:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|22
1745565340000|2025-04-25 07:15:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745565350000|2025-04-25 07:15:50|||||||||1
1745565360000|2025-04-25 07:16:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|1
1745565370000|2025-04-25 07:16:10|||||||||20
1745565380000|2025-04-25 07:16:20|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|10
1745565390000|2025-04-25 07:16:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745565400000|2025-04-25 07:16:40|22.38|22.3|22.41|22.33|22.42|22.34|22.38|22.3|0
1745565410000|2025-04-25 07:16:50|22.4|22.32|22.41|22.33|22.43|22.35|22.4|22.32|0
1745565420000|2025-04-25 07:17:00|22.43|22.35|22.48|22.4|22.48|22.4|22.41|22.33|39
1745565430000|2025-04-25 07:17:10|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745565440000|2025-04-25 07:17:20|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745565450000|2025-04-25 07:17:30|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745565490000|2025-04-25 07:18:10|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|7
1745565520000|2025-04-25 07:18:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745565550000|2025-04-25 07:19:10|||||||||3
1745565560000|2025-04-25 07:19:20|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1745565570000|2025-04-25 07:19:30|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1745565580000|2025-04-25 07:19:40|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1745565600000|2025-04-25 07:20:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1745565620000|2025-04-25 07:20:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745565630000|2025-04-25 07:20:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|6
1745565640000|2025-04-25 07:20:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|6
1745565660000|2025-04-25 07:21:00|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1745565670000|2025-04-25 07:21:10|22.54|22.46|22.53|22.45|22.55|22.47|22.53|22.45|0
1745565690000|2025-04-25 07:21:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|4
1745565710000|2025-04-25 07:21:50|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|7
1745565790000|2025-04-25 07:23:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745565800000|2025-04-25 07:23:20|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1745565820000|2025-04-25 07:23:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745565840000|2025-04-25 07:24:00|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1745565860000|2025-04-25 07:24:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|16
1745565870000|2025-04-25 07:24:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745565890000|2025-04-25 07:24:50|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1745565900000|2025-04-25 07:25:00|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|0
1745565930000|2025-04-25 07:25:30|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|0
1745565960000|2025-04-25 07:26:00|||||||||3
1745565970000|2025-04-25 07:26:10|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1745565980000|2025-04-25 07:26:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1745565990000|2025-04-25 07:26:30|22.56|22.48|22.56|22.48|22.58|22.5|22.56|22.48|3
1745566000000|2025-04-25 07:26:40|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|0
1745566010000|2025-04-25 07:26:50|22.58|22.5|22.55|22.47|22.58|22.5|22.53|22.45|28
1745566040000|2025-04-25 07:27:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|8
1745566050000|2025-04-25 07:27:30|22.58|22.5|22.57|22.49|22.58|22.5|22.57|22.49|0
1745566070000|2025-04-25 07:27:50|22.58|22.5|22.57|22.49|22.58|22.5|22.55|22.47|0
1745566080000|2025-04-25 07:28:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745566100000|2025-04-25 07:28:20|22.53|22.45|22.5|22.42|22.53|22.45|22.49|22.41|2
1745566120000|2025-04-25 07:28:40|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745566140000|2025-04-25 07:29:00|22.52|22.44|22.49|22.41|22.52|22.44|22.49|22.41|0
1745566160000|2025-04-25 07:29:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|5
1745566170000|2025-04-25 07:29:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1745566180000|2025-04-25 07:29:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745566190000|2025-04-25 07:29:50|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|0
1745566200000|2025-04-25 07:30:00|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|1
1745566210000|2025-04-25 07:30:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745566230000|2025-04-25 07:30:30|||||||||5
1745566240000|2025-04-25 07:30:40|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|50
1745566250000|2025-04-25 07:30:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1745566270000|2025-04-25 07:31:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745566280000|2025-04-25 07:31:20|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1745566370000|2025-04-25 07:32:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|8
1745566390000|2025-04-25 07:33:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745566400000|2025-04-25 07:33:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745566410000|2025-04-25 07:33:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745566420000|2025-04-25 07:33:40|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|0
1745566430000|2025-04-25 07:33:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745566440000|2025-04-25 07:34:00|22.54|22.46|22.63|22.55|22.63|22.55|22.54|22.46|8
1745566450000|2025-04-25 07:34:10|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|1
1745566470000|2025-04-25 07:34:30|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|0
1745566480000|2025-04-25 07:34:40|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|1
1745566490000|2025-04-25 07:34:50|22.6|22.52|22.61|22.53|22.63|22.55|22.6|22.52|0
1745566500000|2025-04-25 07:35:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745566510000|2025-04-25 07:35:10|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|0
1745566540000|2025-04-25 07:35:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745566550000|2025-04-25 07:35:50|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1745566560000|2025-04-25 07:36:00|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|23
1745566570000|2025-04-25 07:36:10|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1745566610000|2025-04-25 07:36:50|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1745566620000|2025-04-25 07:37:00|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|0
1745566630000|2025-04-25 07:37:10|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1745566640000|2025-04-25 07:37:20|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1745566660000|2025-04-25 07:37:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745566670000|2025-04-25 07:37:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745566700000|2025-04-25 07:38:20|||||||||1
1745566870000|2025-04-25 07:41:10|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|3
1745567000000|2025-04-25 07:43:20|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1745567020000|2025-04-25 07:43:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745567030000|2025-04-25 07:43:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1745567070000|2025-04-25 07:44:30|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|21
1745567090000|2025-04-25 07:44:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|50
1745567100000|2025-04-25 07:45:00|||||||||2
1745567170000|2025-04-25 07:46:10|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745567190000|2025-04-25 07:46:30|22.49|22.41|22.52|22.44|22.53|22.45|22.49|22.41|18
1745567200000|2025-04-25 07:46:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745567210000|2025-04-25 07:46:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745567220000|2025-04-25 07:47:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|87
1745567230000|2025-04-25 07:47:10|22.4|22.32|22.43|22.35|22.43|22.35|22.4|22.32|66
1745567240000|2025-04-25 07:47:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1745567250000|2025-04-25 07:47:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745567320000|2025-04-25 07:48:40|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|8
1745567340000|2025-04-25 07:49:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745567360000|2025-04-25 07:49:20|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1745567370000|2025-04-25 07:49:30|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|1
1745567380000|2025-04-25 07:49:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745567390000|2025-04-25 07:49:50|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745567400000|2025-04-25 07:50:00|22.49|22.41|22.49|22.41|22.5|22.42|22.49|22.41|0
1745567410000|2025-04-25 07:50:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745567430000|2025-04-25 07:50:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745567440000|2025-04-25 07:50:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|10
1745567450000|2025-04-25 07:50:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745567460000|2025-04-25 07:51:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|21
1745567470000|2025-04-25 07:51:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1745567480000|2025-04-25 07:51:20|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1745567490000|2025-04-25 07:51:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745567520000|2025-04-25 07:52:00|||||||||1
1745567550000|2025-04-25 07:52:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|6
1745567560000|2025-04-25 07:52:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|12
1745567580000|2025-04-25 07:53:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745567620000|2025-04-25 07:53:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745567650000|2025-04-25 07:54:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745567690000|2025-04-25 07:54:50|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|14
1745567700000|2025-04-25 07:55:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|1
1745567710000|2025-04-25 07:55:10|22.55|22.47|22.54|22.46|22.55|22.47|22.54|22.46|0
1745567870000|2025-04-25 07:57:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|30
1745567880000|2025-04-25 07:58:00|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|3
1745567980000|2025-04-25 07:59:40|||||||||48
1745568000000|2025-04-25 08:00:00|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|52
1745568020000|2025-04-25 08:00:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|15
1745568030000|2025-04-25 08:00:30|22.46|22.38|22.46|22.38|22.48|22.4|22.46|22.38|10
1745568060000|2025-04-25 08:01:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|25
1745568090000|2025-04-25 08:01:30|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|10
1745568100000|2025-04-25 08:01:40|22.47|22.39|22.46|22.38|22.48|22.4|22.46|22.38|26
1745568110000|2025-04-25 08:01:50|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|12
1745568120000|2025-04-25 08:02:00|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|1
1745568150000|2025-04-25 08:02:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|25
1745568170000|2025-04-25 08:02:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|4
1745568180000|2025-04-25 08:03:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745568190000|2025-04-25 08:03:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|6
1745568200000|2025-04-25 08:03:20|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|3
1745568240000|2025-04-25 08:04:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1745568250000|2025-04-25 08:04:10|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|0
1745568260000|2025-04-25 08:04:20|22.55|22.47|22.55|22.47|22.55|22.47|22.54|22.46|0
1745568270000|2025-04-25 08:04:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1745568280000|2025-04-25 08:04:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745568290000|2025-04-25 08:04:50|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1745568300000|2025-04-25 08:05:00|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|1
1745568310000|2025-04-25 08:05:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|3
1745568340000|2025-04-25 08:05:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745568360000|2025-04-25 08:06:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|2
1745568370000|2025-04-25 08:06:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|20
1745568400000|2025-04-25 08:06:40|22.48|22.4|22.48|22.4|22.49|22.41|22.48|22.4|0
1745568410000|2025-04-25 08:06:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|4
1745568430000|2025-04-25 08:07:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|20
1745568440000|2025-04-25 08:07:20|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|11
1745568450000|2025-04-25 08:07:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|2
1745568470000|2025-04-25 08:07:50|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|0
1745568480000|2025-04-25 08:08:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1745568490000|2025-04-25 08:08:10|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1745568500000|2025-04-25 08:08:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|24
1745568640000|2025-04-25 08:10:40|||||||||13
1745568650000|2025-04-25 08:10:50|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|0
1745568660000|2025-04-25 08:11:00|22.46|22.38|22.47|22.39|22.49|22.41|22.46|22.38|25
1745568670000|2025-04-25 08:11:10|22.5|22.42|22.5|22.42|22.5|22.42|22.47|22.39|0
1745568690000|2025-04-25 08:11:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|8
1745568870000|2025-04-25 08:14:30|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1745568900000|2025-04-25 08:15:00|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|12
1745568910000|2025-04-25 08:15:10|||||||||20
1745569000000|2025-04-25 08:16:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|36
1745569010000|2025-04-25 08:16:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569140000|2025-04-25 08:19:00|||||||||12
1745569320000|2025-04-25 08:22:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|19
1745569340000|2025-04-25 08:22:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|11
1745569350000|2025-04-25 08:22:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|1
1745569430000|2025-04-25 08:23:50|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|7
1745569450000|2025-04-25 08:24:10|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1745569480000|2025-04-25 08:24:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569530000|2025-04-25 08:25:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|22
1745569540000|2025-04-25 08:25:40|||||||||20
1745569560000|2025-04-25 08:26:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|33
1745569570000|2025-04-25 08:26:10|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1745569580000|2025-04-25 08:26:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745569590000|2025-04-25 08:26:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569600000|2025-04-25 08:26:40|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1745569610000|2025-04-25 08:26:50|22.4|22.32|22.33|22.25|22.41|22.33|22.33|22.25|50
1745569620000|2025-04-25 08:27:00|22.35|22.27|22.43|22.35|22.44|22.36|22.33|22.25|14
1745569630000|2025-04-25 08:27:10|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569650000|2025-04-25 08:27:30|22.43|22.35|22.41|22.33|22.44|22.36|22.41|22.33|7
1745569680000|2025-04-25 08:28:00|||||||||25
1745569730000|2025-04-25 08:28:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|5
1745569740000|2025-04-25 08:29:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569750000|2025-04-25 08:29:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745569760000|2025-04-25 08:29:20|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569800000|2025-04-25 08:30:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1745569830000|2025-04-25 08:30:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745569860000|2025-04-25 08:31:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1745569880000|2025-04-25 08:31:20|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1745569890000|2025-04-25 08:31:30|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1745569910000|2025-04-25 08:31:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1745569920000|2025-04-25 08:32:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745569970000|2025-04-25 08:32:50|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|13
1745569980000|2025-04-25 08:33:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1745570000000|2025-04-25 08:33:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745570030000|2025-04-25 08:33:50|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|12
1745570060000|2025-04-25 08:34:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|19
1745570070000|2025-04-25 08:34:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745570080000|2025-04-25 08:34:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|31
1745570100000|2025-04-25 08:35:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|3
1745570260000|2025-04-25 08:37:40|22.46|22.38|22.46|22.38|22.46|22.38|22.44|22.36|0
1745570320000|2025-04-25 08:38:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|16
1745570330000|2025-04-25 08:38:50|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|1
1745570340000|2025-04-25 08:39:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|46
1745570350000|2025-04-25 08:39:10|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|34
1745570360000|2025-04-25 08:39:20|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|0
1745570380000|2025-04-25 08:39:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745570390000|2025-04-25 08:39:50|||||||||20
1745570400000|2025-04-25 08:40:00|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|2
1745570410000|2025-04-25 08:40:10|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|0
1745570490000|2025-04-25 08:41:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|13
1745570520000|2025-04-25 08:42:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745570540000|2025-04-25 08:42:20|||||||||112
1745570560000|2025-04-25 08:42:40|||||||||41
1745570570000|2025-04-25 08:42:50|||||||||22
1745570590000|2025-04-25 08:43:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|30
1745570610000|2025-04-25 08:43:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745570630000|2025-04-25 08:43:50|||||||||22
1745570670000|2025-04-25 08:44:30|||||||||10
1745570700000|2025-04-25 08:45:00|||||||||11
1745570890000|2025-04-25 08:48:10|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|10
1745570900000|2025-04-25 08:48:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745570950000|2025-04-25 08:49:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745570970000|2025-04-25 08:49:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745571000000|2025-04-25 08:50:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745571010000|2025-04-25 08:50:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745571020000|2025-04-25 08:50:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|19
1745571030000|2025-04-25 08:50:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745571090000|2025-04-25 08:51:30|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1745571120000|2025-04-25 08:52:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745571180000|2025-04-25 08:53:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|20
1745571190000|2025-04-25 08:53:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|9
1745571200000|2025-04-25 08:53:20|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|0
1745571240000|2025-04-25 08:54:00|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1745571250000|2025-04-25 08:54:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745571300000|2025-04-25 08:55:00|22.44|22.36|22.46|22.38|22.46|22.38|22.43|22.35|9
1745571380000|2025-04-25 08:56:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|27
1745571400000|2025-04-25 08:56:40|22.46|22.38|22.5|22.42|22.5|22.42|22.46|22.38|4
1745571470000|2025-04-25 08:57:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|11
1745571490000|2025-04-25 08:58:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745571530000|2025-04-25 08:58:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745571540000|2025-04-25 08:59:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745571560000|2025-04-25 08:59:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745571570000|2025-04-25 08:59:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745571580000|2025-04-25 08:59:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745571740000|2025-04-25 09:02:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745571780000|2025-04-25 09:03:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|14
1745571790000|2025-04-25 09:03:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|5
1745571820000|2025-04-25 09:03:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|9
1745571830000|2025-04-25 09:03:50|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1745571850000|2025-04-25 09:04:10|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1745571860000|2025-04-25 09:04:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745571900000|2025-04-25 09:05:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|2
1745571920000|2025-04-25 09:05:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|14
1745571980000|2025-04-25 09:06:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1745571990000|2025-04-25 09:06:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745572000000|2025-04-25 09:06:40|||||||||20
1745572010000|2025-04-25 09:06:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|6
1745572040000|2025-04-25 09:07:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1745572050000|2025-04-25 09:07:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745572070000|2025-04-25 09:07:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745572080000|2025-04-25 09:08:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745572130000|2025-04-25 09:08:50|||||||||5
1745572190000|2025-04-25 09:09:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|16
1745572200000|2025-04-25 09:10:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745572240000|2025-04-25 09:10:40|22.51|22.43|22.52|22.44|22.53|22.45|22.51|22.43|7
1745572270000|2025-04-25 09:11:10|||||||||5
1745572310000|2025-04-25 09:11:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745572360000|2025-04-25 09:12:40|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|21
1745572380000|2025-04-25 09:13:00|||||||||5
1745572410000|2025-04-25 09:13:30|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1745572490000|2025-04-25 09:14:50|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|4
1745572500000|2025-04-25 09:15:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745572590000|2025-04-25 09:16:30|||||||||20
1745572610000|2025-04-25 09:16:50|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|15
1745572620000|2025-04-25 09:17:00|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|12
1745572650000|2025-04-25 09:17:30|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|13
1745572660000|2025-04-25 09:17:40|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|10
1745572670000|2025-04-25 09:17:50|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|4
1745572680000|2025-04-25 09:18:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745572710000|2025-04-25 09:18:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745572720000|2025-04-25 09:18:40|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|0
1745572740000|2025-04-25 09:19:00|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|18
1745572800000|2025-04-25 09:20:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|50
1745572820000|2025-04-25 09:20:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745572840000|2025-04-25 09:20:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745572860000|2025-04-25 09:21:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745572870000|2025-04-25 09:21:10|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|0
1745572910000|2025-04-25 09:21:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745572930000|2025-04-25 09:22:10|||||||||55
1745573010000|2025-04-25 09:23:30|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|60
1745573020000|2025-04-25 09:23:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745573040000|2025-04-25 09:24:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745573120000|2025-04-25 09:25:20|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745573180000|2025-04-25 09:26:20|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1745573190000|2025-04-25 09:26:30|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1745573240000|2025-04-25 09:27:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|5
1745573250000|2025-04-25 09:27:30|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1745573260000|2025-04-25 09:27:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1745573280000|2025-04-25 09:28:00|||||||||20
1745573340000|2025-04-25 09:29:00|||||||||4
1745573400000|2025-04-25 09:30:00|||||||||2
1745573420000|2025-04-25 09:30:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745573450000|2025-04-25 09:30:50|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1745573520000|2025-04-25 09:32:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745573570000|2025-04-25 09:32:50|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1745573600000|2025-04-25 09:33:20|||||||||19
1745573610000|2025-04-25 09:33:30|22.38|22.3|22.4|22.32|22.4|22.32|22.38|22.3|0
1745573620000|2025-04-25 09:33:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745573630000|2025-04-25 09:33:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745573670000|2025-04-25 09:34:30|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1745573680000|2025-04-25 09:34:40|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1745573700000|2025-04-25 09:35:00|||||||||1
1745573720000|2025-04-25 09:35:20|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745573730000|2025-04-25 09:35:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|26
1745573760000|2025-04-25 09:36:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745573840000|2025-04-25 09:37:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|300
1745573880000|2025-04-25 09:38:00|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|25
1745573890000|2025-04-25 09:38:10|||||||||5
1745573900000|2025-04-25 09:38:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1745574080000|2025-04-25 09:41:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|5
1745574120000|2025-04-25 09:42:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1745574240000|2025-04-25 09:44:00|||||||||2
1745574390000|2025-04-25 09:46:30|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|1
1745574400000|2025-04-25 09:46:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745574410000|2025-04-25 09:46:50|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745574420000|2025-04-25 09:47:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|8
1745574430000|2025-04-25 09:47:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745574450000|2025-04-25 09:47:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745574460000|2025-04-25 09:47:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745574480000|2025-04-25 09:48:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745574520000|2025-04-25 09:48:40|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|7
1745574540000|2025-04-25 09:49:00|22.53|22.45|22.55|22.47|22.55|22.47|22.51|22.43|21
1745574560000|2025-04-25 09:49:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745574590000|2025-04-25 09:49:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|9
1745574640000|2025-04-25 09:50:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745574700000|2025-04-25 09:51:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|13
1745574810000|2025-04-25 09:53:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745574820000|2025-04-25 09:53:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745574850000|2025-04-25 09:54:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|8
1745575200000|2025-04-25 10:00:00|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|0
1745575220000|2025-04-25 10:00:20|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|12
1745575250000|2025-04-25 10:00:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745575260000|2025-04-25 10:01:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745575280000|2025-04-25 10:01:20|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745575290000|2025-04-25 10:01:30|22.45|22.37|22.45|22.37|22.46|22.38|22.45|22.37|0
1745575300000|2025-04-25 10:01:40|22.46|22.38|22.46|22.38|22.46|22.38|22.45|22.37|0
1745575310000|2025-04-25 10:01:50|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|0
1745575350000|2025-04-25 10:02:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745575360000|2025-04-25 10:02:40|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|7
1745575370000|2025-04-25 10:02:50|22.45|22.37|22.46|22.38|22.46|22.38|22.45|22.37|1
1745575500000|2025-04-25 10:05:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745575530000|2025-04-25 10:05:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745575540000|2025-04-25 10:05:40|||||||||3
1745575560000|2025-04-25 10:06:00|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|52
1745575570000|2025-04-25 10:06:10|22.44|22.36|22.41|22.33|22.44|22.36|22.41|22.33|18
1745575590000|2025-04-25 10:06:30|||||||||20
1745575620000|2025-04-25 10:07:00|22.42|22.34|22.46|22.38|22.46|22.38|22.42|22.34|20
1745575630000|2025-04-25 10:07:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|3
1745575640000|2025-04-25 10:07:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745575660000|2025-04-25 10:07:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745575670000|2025-04-25 10:07:50|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1745575710000|2025-04-25 10:08:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745575800000|2025-04-25 10:10:00|22.44|22.36|22.46|22.38|22.46|22.38|22.44|22.36|2
1745575840000|2025-04-25 10:10:40|||||||||20
1745575890000|2025-04-25 10:11:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745575920000|2025-04-25 10:12:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745576020000|2025-04-25 10:13:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|5
1745576030000|2025-04-25 10:13:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745576040000|2025-04-25 10:14:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1745576050000|2025-04-25 10:14:10|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1745576060000|2025-04-25 10:14:20|||||||||25
1745576100000|2025-04-25 10:15:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|71
1745576110000|2025-04-25 10:15:10|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1745576120000|2025-04-25 10:15:20|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1745576130000|2025-04-25 10:15:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|56
1745576140000|2025-04-25 10:15:40|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|6
1745576150000|2025-04-25 10:15:50|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|6
1745576170000|2025-04-25 10:16:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745576200000|2025-04-25 10:16:40|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|12
1745576210000|2025-04-25 10:16:50|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|1
1745576240000|2025-04-25 10:17:20|22.42|22.34|22.4|22.32|22.42|22.34|22.28|22.2|382
1745576250000|2025-04-25 10:17:30|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|58
1745576260000|2025-04-25 10:17:40|22.42|22.34|22.43|22.35|22.47|22.39|22.42|22.34|29
1745576270000|2025-04-25 10:17:50|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|2
1745576280000|2025-04-25 10:18:00|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|1
1745576290000|2025-04-25 10:18:10|22.41|22.33|22.46|22.38|22.48|22.4|22.41|22.33|14
1745576300000|2025-04-25 10:18:20|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1745576310000|2025-04-25 10:18:30|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1745576320000|2025-04-25 10:18:40|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1745576330000|2025-04-25 10:18:50|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1745576340000|2025-04-25 10:19:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1745576350000|2025-04-25 10:19:10|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|10
1745576360000|2025-04-25 10:19:20|22.44|22.36|22.45|22.37|22.45|22.37|22.43|22.35|1
1745576370000|2025-04-25 10:19:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745576390000|2025-04-25 10:19:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|5
1745576400000|2025-04-25 10:20:00|22.47|22.39|22.45|22.37|22.48|22.4|22.44|22.36|3
1745576410000|2025-04-25 10:20:10|22.47|22.39|22.48|22.4|22.52|22.44|22.47|22.39|86
1745576430000|2025-04-25 10:20:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1745576440000|2025-04-25 10:20:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745576460000|2025-04-25 10:21:00|22.53|22.45|22.52|22.44|22.54|22.46|22.52|22.44|14
1745576470000|2025-04-25 10:21:10|22.53|22.45|22.52|22.44|22.54|22.46|22.52|22.44|0
1745576490000|2025-04-25 10:21:30|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|7
1745576520000|2025-04-25 10:22:00|22.5|22.42|22.5|22.42|22.52|22.44|22.5|22.42|2
1745576530000|2025-04-25 10:22:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1745576560000|2025-04-25 10:22:40|22.5|22.42|22.52|22.44|22.52|22.44|22.49|22.41|6
1745576570000|2025-04-25 10:22:50|22.5|22.42|22.49|22.41|22.5|22.42|22.47|22.39|0
1745576580000|2025-04-25 10:23:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745576590000|2025-04-25 10:23:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1745576630000|2025-04-25 10:23:50|||||||||2
1745576700000|2025-04-25 10:25:00|||||||||1
1745576740000|2025-04-25 10:25:40|||||||||20
1745576750000|2025-04-25 10:25:50|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|25
1745576780000|2025-04-25 10:26:20|||||||||1
1745576790000|2025-04-25 10:26:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1745576840000|2025-04-25 10:27:20|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|0
1745576850000|2025-04-25 10:27:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745576910000|2025-04-25 10:28:30|22.49|22.41|22.47|22.39|22.5|22.42|22.47|22.39|73
1745576940000|2025-04-25 10:29:00|||||||||1
1745576970000|2025-04-25 10:29:30|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|78
1745576980000|2025-04-25 10:29:40|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|101
1745576990000|2025-04-25 10:29:50|||||||||2
1745577010000|2025-04-25 10:30:10|||||||||1
1745577020000|2025-04-25 10:30:20|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|12
1745577030000|2025-04-25 10:30:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|17
1745577040000|2025-04-25 10:30:40|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1745577110000|2025-04-25 10:31:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745577130000|2025-04-25 10:32:10|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|61
1745577140000|2025-04-25 10:32:20|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|2
1745577150000|2025-04-25 10:32:30|||||||||1
1745577170000|2025-04-25 10:32:50|||||||||7
1745577200000|2025-04-25 10:33:20|22.55|22.47|22.57|22.49|22.57|22.49|22.54|22.46|50
1745577210000|2025-04-25 10:33:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1745577230000|2025-04-25 10:33:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|26
1745577240000|2025-04-25 10:34:00|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|11
1745577250000|2025-04-25 10:34:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745577330000|2025-04-25 10:35:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|31
1745577340000|2025-04-25 10:35:40|22.59|22.51|22.59|22.51|22.59|22.51|22.58|22.5|15
1745577350000|2025-04-25 10:35:50|22.58|22.5|22.62|22.54|22.62|22.54|22.57|22.49|47
1745577360000|2025-04-25 10:36:00|22.59|22.51|22.59|22.51|22.6|22.52|22.59|22.51|12
1745577370000|2025-04-25 10:36:10|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1745577380000|2025-04-25 10:36:20|22.63|22.55|22.63|22.55|22.65|22.57|22.63|22.55|20
1745577390000|2025-04-25 10:36:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|3
1745577400000|2025-04-25 10:36:40|22.63|22.55|22.63|22.55|22.65|22.57|22.63|22.55|0
1745577410000|2025-04-25 10:36:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|1
1745577420000|2025-04-25 10:37:00|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|51
1745577430000|2025-04-25 10:37:10|22.63|22.55|22.63|22.55|22.65|22.57|22.62|22.54|1
1745577440000|2025-04-25 10:37:20|22.62|22.54|22.63|22.55|22.63|22.55|22.62|22.54|0
1745577450000|2025-04-25 10:37:30|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|12
1745577460000|2025-04-25 10:37:40|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1745577470000|2025-04-25 10:37:50|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1745577480000|2025-04-25 10:38:00|22.65|22.57|22.62|22.54|22.65|22.57|22.62|22.54|205
1745577500000|2025-04-25 10:38:20|22.61|22.53|22.61|22.53|22.62|22.54|22.59|22.51|0
1745577510000|2025-04-25 10:38:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745577520000|2025-04-25 10:38:40|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745577550000|2025-04-25 10:39:10|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|21
1745577560000|2025-04-25 10:39:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1745577570000|2025-04-25 10:39:30|||||||||1
1745577600000|2025-04-25 10:40:00|||||||||1
1745577640000|2025-04-25 10:40:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|1
1745577650000|2025-04-25 10:40:50|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|2
1745577660000|2025-04-25 10:41:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1745577670000|2025-04-25 10:41:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|1
1745577680000|2025-04-25 10:41:20|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|1
1745577690000|2025-04-25 10:41:30|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|0
1745577730000|2025-04-25 10:42:10|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745577740000|2025-04-25 10:42:20|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|13
1745577750000|2025-04-25 10:42:30|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|2
1745577770000|2025-04-25 10:42:50|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1745577780000|2025-04-25 10:43:00|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|45
1745577790000|2025-04-25 10:43:10|22.66|22.58|22.65|22.57|22.66|22.58|22.65|22.57|0
1745577820000|2025-04-25 10:43:40|22.66|22.58|22.68|22.6|22.68|22.6|22.65|22.57|4
1745577870000|2025-04-25 10:44:30|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1745577950000|2025-04-25 10:45:50|22.72|22.64|22.7|22.62|22.72|22.64|22.7|22.62|6
1745577960000|2025-04-25 10:46:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|2
1745577980000|2025-04-25 10:46:20|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745577990000|2025-04-25 10:46:30|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|0
1745578000000|2025-04-25 10:46:40|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|2
1745578020000|2025-04-25 10:47:00|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|14
1745578030000|2025-04-25 10:47:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745578040000|2025-04-25 10:47:20|22.75|22.67|22.79|22.71|22.79|22.71|22.75|22.67|0
1745578050000|2025-04-25 10:47:30|22.8|22.72|22.8|22.72|22.8|22.72|22.79|22.71|0
1745578070000|2025-04-25 10:47:50|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|2
1745578080000|2025-04-25 10:48:00|22.82|22.74|22.8|22.72|22.82|22.74|22.8|22.72|0
1745578090000|2025-04-25 10:48:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1745578100000|2025-04-25 10:48:20|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|6
1745578110000|2025-04-25 10:48:30|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|7
1745578120000|2025-04-25 10:48:40|||||||||2
1745578140000|2025-04-25 10:49:00|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|4
1745578150000|2025-04-25 10:49:10|22.75|22.67|22.75|22.67|22.78|22.7|22.75|22.67|18
1745578160000|2025-04-25 10:49:20|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|0
1745578170000|2025-04-25 10:49:30|22.75|22.67|22.76|22.68|22.76|22.68|22.75|22.67|0
1745578190000|2025-04-25 10:49:50|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745578200000|2025-04-25 10:50:00|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1745578210000|2025-04-25 10:50:10|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|13
1745578220000|2025-04-25 10:50:20|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|0
1745578240000|2025-04-25 10:50:40|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|7
1745578260000|2025-04-25 10:51:00|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1745578280000|2025-04-25 10:51:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1745578310000|2025-04-25 10:51:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1745578320000|2025-04-25 10:52:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|1
1745578370000|2025-04-25 10:52:50|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|0
1745578390000|2025-04-25 10:53:10|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1745578460000|2025-04-25 10:54:20|22.76|22.68|22.75|22.67|22.76|22.68|22.75|22.67|0
1745578470000|2025-04-25 10:54:30|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|2
1745578480000|2025-04-25 10:54:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|8
1745578490000|2025-04-25 10:54:50|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745578500000|2025-04-25 10:55:00|22.76|22.68|22.76|22.68|22.76|22.68|22.75|22.67|1
1745578510000|2025-04-25 10:55:10|22.78|22.7|22.78|22.7|22.8|22.72|22.78|22.7|0
1745578520000|2025-04-25 10:55:20|22.8|22.72|22.8|22.72|22.8|22.72|22.78|22.7|0
1745578550000|2025-04-25 10:55:50|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|5
1745578560000|2025-04-25 10:56:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|0
1745578570000|2025-04-25 10:56:10|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1745578670000|2025-04-25 10:57:50|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745578680000|2025-04-25 10:58:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745578700000|2025-04-25 10:58:20|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1745578730000|2025-04-25 10:58:50|22.77|22.69|22.77|22.69|22.78|22.7|22.77|22.69|0
1745578740000|2025-04-25 10:59:00|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|0
1745578750000|2025-04-25 10:59:10|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1745578760000|2025-04-25 10:59:20|22.78|22.7|22.8|22.72|22.8|22.72|22.77|22.69|0
1745578770000|2025-04-25 10:59:30|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|0
1745578790000|2025-04-25 10:59:50|22.77|22.69|22.78|22.7|22.78|22.7|22.77|22.69|0
1745578800000|2025-04-25 11:00:00|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|0
1745578840000|2025-04-25 11:00:40|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|9
1745578850000|2025-04-25 11:00:50|22.71|22.63|22.7|22.62|22.71|22.63|22.7|22.62|0
1745578870000|2025-04-25 11:01:10|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1745578880000|2025-04-25 11:01:20|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|2
1745578890000|2025-04-25 11:01:30|22.7|22.62|22.66|22.58|22.7|22.62|22.66|22.58|3
1745578900000|2025-04-25 11:01:40|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1745578910000|2025-04-25 11:01:50|22.65|22.57|22.67|22.59|22.68|22.6|22.65|22.57|0
1745578920000|2025-04-25 11:02:00|22.65|22.57|22.68|22.6|22.68|22.6|22.65|22.57|0
1745578940000|2025-04-25 11:02:20|22.67|22.59|22.67|22.59|22.67|22.59|22.65|22.57|0
1745578960000|2025-04-25 11:02:40|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1745578970000|2025-04-25 11:02:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1745578980000|2025-04-25 11:03:00|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|0
1745578990000|2025-04-25 11:03:10|22.7|22.62|22.68|22.6|22.7|22.62|22.67|22.59|25
1745579080000|2025-04-25 11:04:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1745579090000|2025-04-25 11:04:50|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1745579100000|2025-04-25 11:05:00|||||||||1
1745579130000|2025-04-25 11:05:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1745579140000|2025-04-25 11:05:40|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|0
1745579230000|2025-04-25 11:07:10|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1745579240000|2025-04-25 11:07:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745579250000|2025-04-25 11:07:30|22.58|22.5|22.59|22.51|22.59|22.51|22.57|22.49|1
1745579260000|2025-04-25 11:07:40|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|0
1745579300000|2025-04-25 11:08:20|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|0
1745579310000|2025-04-25 11:08:30|22.62|22.54|22.62|22.54|22.62|22.54|22.61|22.53|0
1745579320000|2025-04-25 11:08:40|||||||||9
1745579400000|2025-04-25 11:10:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|2
1745579450000|2025-04-25 11:10:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|25
1745579470000|2025-04-25 11:11:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745579500000|2025-04-25 11:11:40|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745579510000|2025-04-25 11:11:50|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745579550000|2025-04-25 11:12:30|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745579580000|2025-04-25 11:13:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745579630000|2025-04-25 11:13:50|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745579640000|2025-04-25 11:14:00|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|0
1745579650000|2025-04-25 11:14:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745579710000|2025-04-25 11:15:10|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745579730000|2025-04-25 11:15:30|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|2
1745579780000|2025-04-25 11:16:20|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|6
1745580260000|2025-04-25 11:24:20|||||||||2
1745580330000|2025-04-25 11:25:30|||||||||1
1745580440000|2025-04-25 11:27:20|||||||||1
1745580450000|2025-04-25 11:27:30|||||||||2
1745580490000|2025-04-25 11:28:10|||||||||1
1745580550000|2025-04-25 11:29:10|||||||||2
1745580600000|2025-04-25 11:30:00|||||||||2
1745580610000|2025-04-25 11:30:10|||||||||2
1745580650000|2025-04-25 11:30:50|||||||||2
1745580660000|2025-04-25 11:31:00|||||||||1
1745580690000|2025-04-25 11:31:30|||||||||1
1745580710000|2025-04-25 11:31:50|||||||||2
1745580770000|2025-04-25 11:32:50|||||||||2
1745580790000|2025-04-25 11:33:10|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|4
1745580800000|2025-04-25 11:33:20|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745580810000|2025-04-25 11:33:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745580820000|2025-04-25 11:33:40|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745580830000|2025-04-25 11:33:50|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|1
1745580840000|2025-04-25 11:34:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745580890000|2025-04-25 11:34:50|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|0
1745580920000|2025-04-25 11:35:20|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|0
1745580930000|2025-04-25 11:35:30|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|8
1745580940000|2025-04-25 11:35:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|1
1745580980000|2025-04-25 11:36:20|22.59|22.51|22.61|22.53|22.61|22.53|22.58|22.5|23
1745580990000|2025-04-25 11:36:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745581000000|2025-04-25 11:36:40|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745581010000|2025-04-25 11:36:50|22.62|22.54|22.61|22.53|22.62|22.54|22.61|22.53|0
1745581020000|2025-04-25 11:37:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745581050000|2025-04-25 11:37:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|29
1745581090000|2025-04-25 11:38:10|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|1
1745581180000|2025-04-25 11:39:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|2
1745581190000|2025-04-25 11:39:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745581200000|2025-04-25 11:40:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|12
1745581210000|2025-04-25 11:40:10|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|2
1745581220000|2025-04-25 11:40:20|||||||||1
1745581240000|2025-04-25 11:40:40|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1745581250000|2025-04-25 11:40:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745581260000|2025-04-25 11:41:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745581270000|2025-04-25 11:41:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745581290000|2025-04-25 11:41:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|17
1745581300000|2025-04-25 11:41:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1745581320000|2025-04-25 11:42:00|||||||||2
1745581330000|2025-04-25 11:42:10|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|12
1745581340000|2025-04-25 11:42:20|22.53|22.45|22.53|22.45|22.56|22.48|22.53|22.45|0
1745581350000|2025-04-25 11:42:30|||||||||1
1745581400000|2025-04-25 11:43:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745581410000|2025-04-25 11:43:30|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|1
1745581430000|2025-04-25 11:43:50|||||||||2
1745581440000|2025-04-25 11:44:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745581460000|2025-04-25 11:44:20|22.58|22.5|22.61|22.53|22.61|22.53|22.58|22.5|2
1745581470000|2025-04-25 11:44:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|10
1745581490000|2025-04-25 11:44:50|||||||||5
1745581500000|2025-04-25 11:45:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745581510000|2025-04-25 11:45:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745581520000|2025-04-25 11:45:20|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|0
1745581560000|2025-04-25 11:46:00|||||||||1
1745581580000|2025-04-25 11:46:20|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|1
1745581590000|2025-04-25 11:46:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745581600000|2025-04-25 11:46:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|5
1745581800000|2025-04-25 11:50:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1745581810000|2025-04-25 11:50:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745581850000|2025-04-25 11:50:50|22.61|22.53|22.61|22.53|22.61|22.53|22.6|22.52|0
1745581860000|2025-04-25 11:51:00|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745581870000|2025-04-25 11:51:10|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|0
1745582050000|2025-04-25 11:54:10|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|1
1745582060000|2025-04-25 11:54:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745582070000|2025-04-25 11:54:30|||||||||2
1745582090000|2025-04-25 11:54:50|||||||||2
1745582100000|2025-04-25 11:55:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|2
1745582110000|2025-04-25 11:55:10|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|0
1745582120000|2025-04-25 11:55:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|10
1745582140000|2025-04-25 11:55:40|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|3
1745582150000|2025-04-25 11:55:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1745582240000|2025-04-25 11:57:20|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745582340000|2025-04-25 11:59:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1745582350000|2025-04-25 11:59:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745582360000|2025-04-25 11:59:20|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1745582370000|2025-04-25 11:59:30|22.6|22.52|22.6|22.52|22.6|22.52|22.58|22.5|0
1745582400000|2025-04-25 12:00:00|||||||||1
1745582430000|2025-04-25 12:00:30|22.58|22.5|22.58|22.5|22.6|22.52|22.58|22.5|0
1745582460000|2025-04-25 12:01:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1745582470000|2025-04-25 12:01:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745582490000|2025-04-25 12:01:30|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|0
1745582560000|2025-04-25 12:02:40|22.58|22.5|22.57|22.49|22.58|22.5|22.57|22.49|1
1745582580000|2025-04-25 12:03:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|22
1745582610000|2025-04-25 12:03:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745582660000|2025-04-25 12:04:20|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|0
1745582800000|2025-04-25 12:06:40|||||||||13
1745582810000|2025-04-25 12:06:50|||||||||7
1745582820000|2025-04-25 12:07:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1745582840000|2025-04-25 12:07:20|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|1
1745582880000|2025-04-25 12:08:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745582890000|2025-04-25 12:08:10|22.58|22.5|22.58|22.5|22.58|22.5|22.57|22.49|0
1745582910000|2025-04-25 12:08:30|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|0
1745582920000|2025-04-25 12:08:40|22.57|22.49|22.58|22.5|22.58|22.5|22.55|22.47|15
1745582930000|2025-04-25 12:08:50|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1745582950000|2025-04-25 12:09:10|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745582960000|2025-04-25 12:09:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745583070000|2025-04-25 12:11:10|||||||||17
1745583080000|2025-04-25 12:11:20|||||||||7
1745583090000|2025-04-25 12:11:30|22.56|22.48|22.55|22.47|22.58|22.5|22.55|22.47|8
1745583100000|2025-04-25 12:11:40|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1745583110000|2025-04-25 12:11:50|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|0
1745583320000|2025-04-25 12:15:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|14
1745583330000|2025-04-25 12:15:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745583340000|2025-04-25 12:15:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|28
1745583350000|2025-04-25 12:15:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745583420000|2025-04-25 12:17:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745583470000|2025-04-25 12:17:50|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1745583510000|2025-04-25 12:18:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745583540000|2025-04-25 12:19:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|63
1745583550000|2025-04-25 12:19:10|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|0
1745583600000|2025-04-25 12:20:00|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|10
1745583620000|2025-04-25 12:20:20|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|57
1745583630000|2025-04-25 12:20:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|98
1745583640000|2025-04-25 12:20:40|||||||||16
1745583780000|2025-04-25 12:23:00|22.52|22.44|22.52|22.44|22.6|22.52|22.51|22.43|220
1745583790000|2025-04-25 12:23:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1745583800000|2025-04-25 12:23:20|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|4
1745583810000|2025-04-25 12:23:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745583830000|2025-04-25 12:23:50|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|0
1745583840000|2025-04-25 12:24:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745583850000|2025-04-25 12:24:10|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|0
1745583860000|2025-04-25 12:24:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1745583870000|2025-04-25 12:24:30|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|0
1745583920000|2025-04-25 12:25:20|22.47|22.39|22.51|22.43|22.52|22.44|22.47|22.39|3
1745583930000|2025-04-25 12:25:30|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|7
1745583940000|2025-04-25 12:25:40|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|50
1745583950000|2025-04-25 12:25:50|22.52|22.44|22.51|22.43|22.52|22.44|22.5|22.42|0
1745583960000|2025-04-25 12:26:00|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1745583980000|2025-04-25 12:26:20|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|0
1745583990000|2025-04-25 12:26:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745584010000|2025-04-25 12:26:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745584020000|2025-04-25 12:27:00|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|19
1745584070000|2025-04-25 12:27:50|||||||||1
1745584100000|2025-04-25 12:28:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|50
1745584110000|2025-04-25 12:28:30|||||||||6
1745584120000|2025-04-25 12:28:40|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|0
1745584190000|2025-04-25 12:29:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745584200000|2025-04-25 12:30:00|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|11
1745584210000|2025-04-25 12:30:10|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|14
1745584230000|2025-04-25 12:30:30|22.52|22.44|22.51|22.43|22.52|22.44|22.51|22.43|0
1745584240000|2025-04-25 12:30:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1745584250000|2025-04-25 12:30:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|12
1745584310000|2025-04-25 12:31:50|||||||||1
1745584340000|2025-04-25 12:32:20|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|102
1745584360000|2025-04-25 12:32:40|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|0
1745584370000|2025-04-25 12:32:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745584380000|2025-04-25 12:33:00|22.45|22.37|22.45|22.37|22.45|22.37|22.43|22.35|3
1745584390000|2025-04-25 12:33:10|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1745584400000|2025-04-25 12:33:20|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|0
1745584410000|2025-04-25 12:33:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|0
1745584450000|2025-04-25 12:34:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745584480000|2025-04-25 12:34:40|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1745584490000|2025-04-25 12:34:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745584620000|2025-04-25 12:37:00|22.45|22.37|22.44|22.36|22.45|22.37|22.44|22.36|0
1745584630000|2025-04-25 12:37:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745584640000|2025-04-25 12:37:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745584650000|2025-04-25 12:37:30|22.46|22.38|22.47|22.39|22.47|22.39|22.44|22.36|0
1745584660000|2025-04-25 12:37:40|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1745584670000|2025-04-25 12:37:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745584680000|2025-04-25 12:38:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|0
1745584690000|2025-04-25 12:38:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745584760000|2025-04-25 12:39:20|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1745584770000|2025-04-25 12:39:30|22.47|22.39|22.47|22.39|22.47|22.39|22.46|22.38|0
1745584780000|2025-04-25 12:39:40|22.46|22.38|22.46|22.38|22.47|22.39|22.43|22.35|12
1745584790000|2025-04-25 12:39:50|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1745584800000|2025-04-25 12:40:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|2
1745584810000|2025-04-25 12:40:10|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1745584820000|2025-04-25 12:40:20|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|1
1745584860000|2025-04-25 12:41:00|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|0
1745584920000|2025-04-25 12:42:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1745584980000|2025-04-25 12:43:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1745585040000|2025-04-25 12:44:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745585100000|2025-04-25 12:45:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|3
1745585150000|2025-04-25 12:45:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745585170000|2025-04-25 12:46:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745585180000|2025-04-25 12:46:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|11
1745585190000|2025-04-25 12:46:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745585220000|2025-04-25 12:47:00|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1745585230000|2025-04-25 12:47:10|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1745585250000|2025-04-25 12:47:30|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1745585260000|2025-04-25 12:47:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|10
1745585290000|2025-04-25 12:48:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|16
1745585300000|2025-04-25 12:48:20|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|14
1745585340000|2025-04-25 12:49:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|4
1745585400000|2025-04-25 12:50:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|13
1745585420000|2025-04-25 12:50:20|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|2
1745585430000|2025-04-25 12:50:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745585450000|2025-04-25 12:50:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745585460000|2025-04-25 12:51:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745585510000|2025-04-25 12:51:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745585520000|2025-04-25 12:52:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745585530000|2025-04-25 12:52:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|13
1745585550000|2025-04-25 12:52:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1745585560000|2025-04-25 12:52:40|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1745585700000|2025-04-25 12:55:00|||||||||1
1745585720000|2025-04-25 12:55:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|20
1745585860000|2025-04-25 12:57:40|||||||||4
1745585930000|2025-04-25 12:58:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1745586000000|2025-04-25 13:00:00|||||||||2
1745586010000|2025-04-25 13:00:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1745586020000|2025-04-25 13:00:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1745586030000|2025-04-25 13:00:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|20
1745586040000|2025-04-25 13:00:40|||||||||1
1745586050000|2025-04-25 13:00:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1745586060000|2025-04-25 13:01:00|22.65|22.57|22.64|22.56|22.65|22.57|22.64|22.56|0
1745586070000|2025-04-25 13:01:10|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|100
1745586080000|2025-04-25 13:01:20|22.69|22.61|22.67|22.59|22.69|22.61|22.65|22.57|114
1745586110000|2025-04-25 13:01:50|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|2
1745586120000|2025-04-25 13:02:00|22.65|22.57|22.67|22.59|22.67|22.59|22.65|22.57|8
1745586130000|2025-04-25 13:02:10|22.64|22.56|22.6|22.52|22.64|22.56|22.6|22.52|58
1745586180000|2025-04-25 13:03:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|3
1745586190000|2025-04-25 13:03:10|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745586200000|2025-04-25 13:03:20|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|0
1745586230000|2025-04-25 13:03:50|22.59|22.51|22.59|22.51|22.6|22.52|22.59|22.51|0
1745586240000|2025-04-25 13:04:00|22.6|22.52|22.59|22.51|22.6|22.52|22.59|22.51|0
1745586250000|2025-04-25 13:04:10|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|2
1745586280000|2025-04-25 13:04:40|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1745586300000|2025-04-25 13:05:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|24
1745586310000|2025-04-25 13:05:10|22.56|22.48|22.5|22.42|22.56|22.48|22.42|22.34|56
1745586320000|2025-04-25 13:05:20|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|33
1745586340000|2025-04-25 13:05:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745586380000|2025-04-25 13:06:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745586390000|2025-04-25 13:06:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|4
1745586410000|2025-04-25 13:06:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745586540000|2025-04-25 13:09:00|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|68
1745586550000|2025-04-25 13:09:10|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745586560000|2025-04-25 13:09:20|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|0
1745586570000|2025-04-25 13:09:30|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|0
1745586590000|2025-04-25 13:09:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745586600000|2025-04-25 13:10:00|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745586700000|2025-04-25 13:11:40|||||||||13
1745586730000|2025-04-25 13:12:10|22.49|22.41|22.48|22.4|22.49|22.41|22.48|22.4|1
1745586750000|2025-04-25 13:12:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745586760000|2025-04-25 13:12:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|69
1745586900000|2025-04-25 13:15:00|||||||||1
1745586940000|2025-04-25 13:15:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745586960000|2025-04-25 13:16:00|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1745586970000|2025-04-25 13:16:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|13
1745586980000|2025-04-25 13:16:20|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|112
1745586990000|2025-04-25 13:16:30|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|73
1745587010000|2025-04-25 13:16:50|||||||||10
1745587050000|2025-04-25 13:17:30|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|79
1745587060000|2025-04-25 13:17:40|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1745587100000|2025-04-25 13:18:20|22.5|22.42|22.5|22.42|22.5|22.42|22.48|22.4|29
1745587110000|2025-04-25 13:18:30|22.48|22.4|22.44|22.36|22.48|22.4|22.44|22.36|50
1745587140000|2025-04-25 13:19:00|||||||||1
1745587150000|2025-04-25 13:19:10|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745587200000|2025-04-25 13:20:00|||||||||2
1745587210000|2025-04-25 13:20:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745587230000|2025-04-25 13:20:30|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|17
1745587240000|2025-04-25 13:20:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745587250000|2025-04-25 13:20:50|||||||||2
1745587280000|2025-04-25 13:21:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745587390000|2025-04-25 13:23:10|||||||||13
1745587400000|2025-04-25 13:23:20|||||||||37
1745587460000|2025-04-25 13:24:20|||||||||1
1745587500000|2025-04-25 13:25:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|11
1745587560000|2025-04-25 13:26:00|||||||||37
1745587570000|2025-04-25 13:26:10|||||||||13
1745587580000|2025-04-25 13:26:20|||||||||9
1745587600000|2025-04-25 13:26:40|||||||||10
1745587690000|2025-04-25 13:28:10|||||||||225
1745587700000|2025-04-25 13:28:20|||||||||320
1745587710000|2025-04-25 13:28:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|144
1745587720000|2025-04-25 13:28:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|36
1745587730000|2025-04-25 13:28:50|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1745587740000|2025-04-25 13:29:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|3
1745587770000|2025-04-25 13:29:30|||||||||1
1745587790000|2025-04-25 13:29:50|||||||||17
1745587800000|2025-04-25 13:30:00|22.32|22.24|22.37|22.29|22.37|22.29|22.31|22.23|95
1745587810000|2025-04-25 13:30:10|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|1
1745587820000|2025-04-25 13:30:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745587830000|2025-04-25 13:30:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745587840000|2025-04-25 13:30:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|13
1745587850000|2025-04-25 13:30:50|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|25
1745587860000|2025-04-25 13:31:00|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1745587870000|2025-04-25 13:31:10|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1745587880000|2025-04-25 13:31:20|22.4|22.32|22.38|22.3|22.42|22.34|22.38|22.3|81
1745587890000|2025-04-25 13:31:30|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|2
1745587900000|2025-04-25 13:31:40|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|11
1745587910000|2025-04-25 13:31:50|||||||||3
1745587920000|2025-04-25 13:32:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|16
1745587930000|2025-04-25 13:32:10|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|3
1745587940000|2025-04-25 13:32:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1745587950000|2025-04-25 13:32:30|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|9
1745587960000|2025-04-25 13:32:40|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|0
1745588010000|2025-04-25 13:33:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|2
1745588020000|2025-04-25 13:33:40|22.46|22.38|22.47|22.39|22.47|22.39|22.44|22.36|4
1745588030000|2025-04-25 13:33:50|22.46|22.38|22.42|22.34|22.47|22.39|22.42|22.34|1
1745588040000|2025-04-25 13:34:00|||||||||2
1745588070000|2025-04-25 13:34:30|22.43|22.35|22.42|22.34|22.44|22.36|22.42|22.34|0
1745588080000|2025-04-25 13:34:40|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1745588100000|2025-04-25 13:35:00|22.38|22.3|22.39|22.31|22.39|22.31|22.37|22.29|8
1745588110000|2025-04-25 13:35:10|22.41|22.33|22.42|22.34|22.42|22.34|22.39|22.31|1
1745588120000|2025-04-25 13:35:20|22.39|22.31|22.38|22.3|22.42|22.34|22.37|22.29|0
1745588130000|2025-04-25 13:35:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|1
1745588140000|2025-04-25 13:35:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745588150000|2025-04-25 13:35:50|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745588170000|2025-04-25 13:36:10|||||||||2
1745588180000|2025-04-25 13:36:20|||||||||61
1745588200000|2025-04-25 13:36:40|||||||||2
1745588210000|2025-04-25 13:36:50|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|2
1745588220000|2025-04-25 13:37:00|22.36|22.28|22.37|22.29|22.37|22.29|22.34|22.26|0
1745588270000|2025-04-25 13:37:50|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|13
1745588280000|2025-04-25 13:38:00|22.35|22.27|22.33|22.25|22.35|22.27|22.32|22.24|2
1745588290000|2025-04-25 13:38:10|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1745588320000|2025-04-25 13:38:40|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|7
1745588410000|2025-04-25 13:40:10|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|10
1745588420000|2025-04-25 13:40:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|154
1745588430000|2025-04-25 13:40:30|22.33|22.25|22.33|22.25|22.35|22.27|22.33|22.25|123
1745588440000|2025-04-25 13:40:40|||||||||119
1745588460000|2025-04-25 13:41:00|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|297
1745588470000|2025-04-25 13:41:10|22.34|22.26|22.33|22.25|22.36|22.28|22.33|22.25|35
1745588480000|2025-04-25 13:41:20|22.36|22.28|22.38|22.3|22.38|22.3|22.35|22.27|28
1745588490000|2025-04-25 13:41:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|1
1745588520000|2025-04-25 13:42:00|22.4|22.32|22.43|22.35|22.43|22.35|22.38|22.3|0
1745588530000|2025-04-25 13:42:10|||||||||100
1745588540000|2025-04-25 13:42:20|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1745588560000|2025-04-25 13:42:40|22.45|22.37|22.52|22.44|22.52|22.44|22.45|22.37|3
1745588580000|2025-04-25 13:43:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|1
1745588590000|2025-04-25 13:43:10|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|0
1745588600000|2025-04-25 13:43:20|22.48|22.4|22.47|22.39|22.5|22.42|22.47|22.39|28
1745588610000|2025-04-25 13:43:30|22.48|22.4|22.5|22.42|22.5|22.42|22.47|22.39|0
1745588620000|2025-04-25 13:43:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745588660000|2025-04-25 13:44:20|22.53|22.45|22.52|22.44|22.55|22.47|22.52|22.44|0
1745588700000|2025-04-25 13:45:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|5
1745588710000|2025-04-25 13:45:10|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|6
1745588720000|2025-04-25 13:45:20|22.48|22.4|22.48|22.4|22.5|22.42|22.48|22.4|7
1745588730000|2025-04-25 13:45:30|22.5|22.42|22.5|22.42|22.5|22.42|22.48|22.4|0
1745588740000|2025-04-25 13:45:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1745588750000|2025-04-25 13:45:50|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|0
1745588760000|2025-04-25 13:46:00|22.47|22.39|22.5|22.42|22.5|22.42|22.47|22.39|0
1745588770000|2025-04-25 13:46:10|22.48|22.4|22.52|22.44|22.52|22.44|22.48|22.4|10
1745588790000|2025-04-25 13:46:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|5
1745588800000|2025-04-25 13:46:40|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|7
1745588810000|2025-04-25 13:46:50|22.57|22.49|22.57|22.49|22.58|22.5|22.57|22.49|5
1745588820000|2025-04-25 13:47:00|22.58|22.5|22.6|22.52|22.6|22.52|22.58|22.5|1
1745588830000|2025-04-25 13:47:10|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|2
1745588840000|2025-04-25 13:47:20|22.53|22.45|22.56|22.48|22.56|22.48|22.52|22.44|17
1745588850000|2025-04-25 13:47:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1745588860000|2025-04-25 13:47:40|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|0
1745588870000|2025-04-25 13:47:50|22.58|22.5|22.58|22.5|22.6|22.52|22.57|22.49|1
1745588880000|2025-04-25 13:48:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1745588890000|2025-04-25 13:48:10|22.57|22.49|22.57|22.49|22.58|22.5|22.57|22.49|0
1745588900000|2025-04-25 13:48:20|22.56|22.48|22.55|22.47|22.57|22.49|22.55|22.47|0
1745588920000|2025-04-25 13:48:40|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|10
1745588930000|2025-04-25 13:48:50|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1745588950000|2025-04-25 13:49:10|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1745588960000|2025-04-25 13:49:20|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|21
1745588970000|2025-04-25 13:49:30|22.51|22.43|22.55|22.47|22.55|22.47|22.51|22.43|16
1745588980000|2025-04-25 13:49:40|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|65
1745588990000|2025-04-25 13:49:50|||||||||1
1745589000000|2025-04-25 13:50:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|9
1745589010000|2025-04-25 13:50:10|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|6
1745589020000|2025-04-25 13:50:20|22.51|22.43|22.5|22.42|22.51|22.43|22.48|22.4|9
1745589040000|2025-04-25 13:50:40|22.51|22.43|22.47|22.39|22.51|22.43|22.47|22.39|0
1745589060000|2025-04-25 13:51:00|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1745589070000|2025-04-25 13:51:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1745589080000|2025-04-25 13:51:20|22.47|22.39|22.48|22.4|22.48|22.4|22.46|22.38|5
1745589090000|2025-04-25 13:51:30|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|98
1745589100000|2025-04-25 13:51:40|22.53|22.45|22.52|22.44|22.53|22.45|22.5|22.42|13
1745589110000|2025-04-25 13:51:50|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|0
1745589120000|2025-04-25 13:52:00|22.51|22.43|22.55|22.47|22.55|22.47|22.51|22.43|0
1745589130000|2025-04-25 13:52:10|22.53|22.45|22.52|22.44|22.55|22.47|22.52|22.44|1
1745589140000|2025-04-25 13:52:20|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|0
1745589160000|2025-04-25 13:52:40|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|0
1745589170000|2025-04-25 13:52:50|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|0
1745589180000|2025-04-25 13:53:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|1
1745589190000|2025-04-25 13:53:10|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|2
1745589210000|2025-04-25 13:53:30|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745589220000|2025-04-25 13:53:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745589230000|2025-04-25 13:53:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745589240000|2025-04-25 13:54:00|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1745589260000|2025-04-25 13:54:20|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|38
1745589270000|2025-04-25 13:54:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1745589280000|2025-04-25 13:54:40|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|17
1745589290000|2025-04-25 13:54:50|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|32
1745589300000|2025-04-25 13:55:00|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|20
1745589310000|2025-04-25 13:55:10|22.52|22.44|22.52|22.44|22.53|22.45|22.52|22.44|12
1745589320000|2025-04-25 13:55:20|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|7
1745589330000|2025-04-25 13:55:30|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|0
1745589350000|2025-04-25 13:55:50|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1745589360000|2025-04-25 13:56:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|0
1745589370000|2025-04-25 13:56:10|22.53|22.45|22.53|22.45|22.53|22.45|22.52|22.44|4
1745589380000|2025-04-25 13:56:20|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1745589390000|2025-04-25 13:56:30|22.56|22.48|22.55|22.47|22.56|22.48|22.53|22.45|35
1745589400000|2025-04-25 13:56:40|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1745589410000|2025-04-25 13:56:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745589420000|2025-04-25 13:57:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|0
1745589430000|2025-04-25 13:57:10|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|11
1745589440000|2025-04-25 13:57:20|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|43
1745589450000|2025-04-25 13:57:30|22.57|22.49|22.58|22.5|22.6|22.52|22.57|22.49|5
1745589490000|2025-04-25 13:58:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745589500000|2025-04-25 13:58:20|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|6
1745589520000|2025-04-25 13:58:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745589530000|2025-04-25 13:58:50|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|0
1745589540000|2025-04-25 13:59:00|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745589550000|2025-04-25 13:59:10|||||||||3
1745589560000|2025-04-25 13:59:20|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|39
1745589570000|2025-04-25 13:59:30|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1745589590000|2025-04-25 13:59:50|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|0
1745589600000|2025-04-25 14:00:00|22.56|22.48|22.52|22.44|22.56|22.48|22.49|22.41|52
1745589610000|2025-04-25 14:00:10|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1745589620000|2025-04-25 14:00:20|22.51|22.43|22.49|22.41|22.52|22.44|22.47|22.39|2
1745589630000|2025-04-25 14:00:30|22.5|22.42|22.52|22.44|22.52|22.44|22.49|22.41|16
1745589650000|2025-04-25 14:00:50|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|131
1745589660000|2025-04-25 14:01:00|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|3
1745589670000|2025-04-25 14:01:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|4
1745589680000|2025-04-25 14:01:20|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|9
1745589690000|2025-04-25 14:01:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|18
1745589730000|2025-04-25 14:02:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|9
1745589740000|2025-04-25 14:02:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1745589750000|2025-04-25 14:02:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745589770000|2025-04-25 14:02:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|2
1745589780000|2025-04-25 14:03:00|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|3
1745589840000|2025-04-25 14:04:00|22.45|22.37|22.43|22.35|22.47|22.39|22.43|22.35|3
1745589850000|2025-04-25 14:04:10|22.42|22.34|22.38|22.3|22.42|22.34|22.38|22.3|43
1745589870000|2025-04-25 14:04:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|34
1745589880000|2025-04-25 14:04:40|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|2
1745589890000|2025-04-25 14:04:50|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|0
1745589900000|2025-04-25 14:05:00|22.48|22.4|22.45|22.37|22.48|22.4|22.43|22.35|9
1745589910000|2025-04-25 14:05:10|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1745589920000|2025-04-25 14:05:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745589940000|2025-04-25 14:05:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|2
1745589950000|2025-04-25 14:05:50|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|1
1745589960000|2025-04-25 14:06:00|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|0
1745589970000|2025-04-25 14:06:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745589980000|2025-04-25 14:06:20|||||||||133
1745590010000|2025-04-25 14:06:50|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|73
1745590020000|2025-04-25 14:07:00|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1745590070000|2025-04-25 14:07:50|22.4|22.32|22.41|22.33|22.42|22.34|22.4|22.32|37
1745590080000|2025-04-25 14:08:00|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|2
1745590090000|2025-04-25 14:08:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745590100000|2025-04-25 14:08:20|22.37|22.29|22.38|22.3|22.39|22.31|22.37|22.29|3
1745590110000|2025-04-25 14:08:30|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1745590120000|2025-04-25 14:08:40|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|2
1745590130000|2025-04-25 14:08:50|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|20
1745590140000|2025-04-25 14:09:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745590150000|2025-04-25 14:09:10|22.38|22.3|22.35|22.27|22.38|22.3|22.32|22.24|30
1745590160000|2025-04-25 14:09:20|22.34|22.26|22.34|22.26|22.37|22.29|22.32|22.24|39
1745590180000|2025-04-25 14:09:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1745590190000|2025-04-25 14:09:50|||||||||2
1745590200000|2025-04-25 14:10:00|||||||||2
1745590210000|2025-04-25 14:10:10|22.38|22.3|22.39|22.31|22.42|22.34|22.38|22.3|11
1745590220000|2025-04-25 14:10:20|22.38|22.3|22.37|22.29|22.39|22.31|22.37|22.29|12
1745590230000|2025-04-25 14:10:30|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|0
1745590270000|2025-04-25 14:11:10|22.38|22.3|22.37|22.29|22.38|22.3|22.37|22.29|1
1745590280000|2025-04-25 14:11:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745590290000|2025-04-25 14:11:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1745590300000|2025-04-25 14:11:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745590310000|2025-04-25 14:11:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1745590320000|2025-04-25 14:12:00|22.38|22.3|22.4|22.32|22.4|22.32|22.37|22.29|0
1745590330000|2025-04-25 14:12:10|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1745590340000|2025-04-25 14:12:20|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1745590350000|2025-04-25 14:12:30|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1745590360000|2025-04-25 14:12:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745590370000|2025-04-25 14:12:50|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1745590380000|2025-04-25 14:13:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1745590390000|2025-04-25 14:13:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1745590400000|2025-04-25 14:13:20|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1745590410000|2025-04-25 14:13:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1745590420000|2025-04-25 14:13:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1745590440000|2025-04-25 14:14:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|14
1745590470000|2025-04-25 14:14:30|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|1
1745590480000|2025-04-25 14:14:40|||||||||2
1745590490000|2025-04-25 14:14:50|||||||||2
1745590530000|2025-04-25 14:15:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745590540000|2025-04-25 14:15:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745590560000|2025-04-25 14:16:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745590570000|2025-04-25 14:16:10|||||||||60
1745590600000|2025-04-25 14:16:40|22.44|22.36|22.47|22.39|22.47|22.39|22.43|22.35|45
1745590620000|2025-04-25 14:17:00|22.48|22.4|22.5|22.42|22.51|22.43|22.48|22.4|39
1745590630000|2025-04-25 14:17:10|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|13
1745590640000|2025-04-25 14:17:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|8
1745590650000|2025-04-25 14:17:30|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1745590660000|2025-04-25 14:17:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|10
1745590680000|2025-04-25 14:18:00|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|1
1745590710000|2025-04-25 14:18:30|22.43|22.35|22.42|22.34|22.46|22.38|22.42|22.34|8
1745590720000|2025-04-25 14:18:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|5
1745590730000|2025-04-25 14:18:50|22.46|22.38|22.46|22.38|22.47|22.39|22.46|22.38|0
1745590740000|2025-04-25 14:19:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745590770000|2025-04-25 14:19:30|22.45|22.37|22.46|22.38|22.46|22.38|22.43|22.35|0
1745590780000|2025-04-25 14:19:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745590810000|2025-04-25 14:20:10|22.46|22.38|22.47|22.39|22.47|22.39|22.46|22.38|0
1745590820000|2025-04-25 14:20:20|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|17
1745590830000|2025-04-25 14:20:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1745590840000|2025-04-25 14:20:40|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|13
1745590850000|2025-04-25 14:20:50|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|15
1745590860000|2025-04-25 14:21:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1745590870000|2025-04-25 14:21:10|22.48|22.4|22.47|22.39|22.5|22.42|22.47|22.39|9
1745590880000|2025-04-25 14:21:20|22.48|22.4|22.48|22.4|22.5|22.42|22.48|22.4|8
1745590890000|2025-04-25 14:21:30|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|13
1745590900000|2025-04-25 14:21:40|22.52|22.44|22.52|22.44|22.52|22.44|22.5|22.42|0
1745590910000|2025-04-25 14:21:50|22.54|22.46|22.55|22.47|22.55|22.47|22.5|22.42|90
1745590920000|2025-04-25 14:22:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|2
1745590930000|2025-04-25 14:22:10|22.6|22.52|22.56|22.48|22.6|22.52|22.55|22.47|1
1745590940000|2025-04-25 14:22:20|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1745590950000|2025-04-25 14:22:30|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|50
1745590980000|2025-04-25 14:23:00|22.61|22.53|22.65|22.57|22.65|22.57|22.61|22.53|50
1745590990000|2025-04-25 14:23:10|22.67|22.59|22.65|22.57|22.67|22.59|22.65|22.57|10
1745591000000|2025-04-25 14:23:20|22.63|22.55|22.6|22.52|22.65|22.57|22.6|22.52|2
1745591010000|2025-04-25 14:23:30|22.61|22.53|22.6|22.52|22.61|22.53|22.6|22.52|0
1745591020000|2025-04-25 14:23:40|22.58|22.5|22.58|22.5|22.58|22.5|22.55|22.47|3
1745591030000|2025-04-25 14:23:50|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|9
1745591040000|2025-04-25 14:24:00|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|2
1745591050000|2025-04-25 14:24:10|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|0
1745591060000|2025-04-25 14:24:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|4
1745591070000|2025-04-25 14:24:30|22.55|22.47|22.53|22.45|22.55|22.47|22.52|22.44|0
1745591080000|2025-04-25 14:24:40|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|1
1745591090000|2025-04-25 14:24:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745591100000|2025-04-25 14:25:00|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|8
1745591120000|2025-04-25 14:25:20|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1745591130000|2025-04-25 14:25:30|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|0
1745591140000|2025-04-25 14:25:40|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|1
1745591150000|2025-04-25 14:25:50|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|0
1745591160000|2025-04-25 14:26:00|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|4
1745591180000|2025-04-25 14:26:20|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1745591190000|2025-04-25 14:26:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1745591200000|2025-04-25 14:26:40|22.56|22.48|22.53|22.45|22.56|22.48|22.52|22.44|20
1745591210000|2025-04-25 14:26:50|22.55|22.47|22.53|22.45|22.55|22.47|22.53|22.45|0
1745591220000|2025-04-25 14:27:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|3
1745591230000|2025-04-25 14:27:10|22.56|22.48|22.58|22.5|22.6|22.52|22.56|22.48|0
1745591240000|2025-04-25 14:27:20|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|0
1745591250000|2025-04-25 14:27:30|22.55|22.47|22.58|22.5|22.58|22.5|22.55|22.47|8
1745591260000|2025-04-25 14:27:40|22.56|22.48|22.55|22.47|22.56|22.48|22.55|22.47|1
1745591280000|2025-04-25 14:28:00|22.58|22.5|22.6|22.52|22.6|22.52|22.55|22.47|0
1745591290000|2025-04-25 14:28:10|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|2
1745591300000|2025-04-25 14:28:20|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|5
1745591310000|2025-04-25 14:28:30|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|5
1745591340000|2025-04-25 14:29:00|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|9
1745591360000|2025-04-25 14:29:20|22.58|22.5|22.56|22.48|22.58|22.5|22.55|22.47|2
1745591370000|2025-04-25 14:29:30|22.55|22.47|22.55|22.47|22.56|22.48|22.55|22.47|0
1745591400000|2025-04-25 14:30:00|22.57|22.49|22.55|22.47|22.59|22.51|22.55|22.47|10
1745591410000|2025-04-25 14:30:10|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|11
1745591420000|2025-04-25 14:30:20|22.52|22.44|22.55|22.47|22.55|22.47|22.52|22.44|0
1745591430000|2025-04-25 14:30:30|22.53|22.45|22.53|22.45|22.55|22.47|22.53|22.45|0
1745591440000|2025-04-25 14:30:40|22.55|22.47|22.55|22.47|22.55|22.47|22.53|22.45|0
1745591450000|2025-04-25 14:30:50|22.53|22.45|22.55|22.47|22.55|22.47|22.53|22.45|0
1745591460000|2025-04-25 14:31:00|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|13
1745591480000|2025-04-25 14:31:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|12
1745591490000|2025-04-25 14:31:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1745591500000|2025-04-25 14:31:40|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|20
1745591510000|2025-04-25 14:31:50|22.62|22.54|22.62|22.54|22.62|22.54|22.6|22.52|3
1745591520000|2025-04-25 14:32:00|22.6|22.52|22.6|22.52|22.62|22.54|22.6|22.52|0
1745591530000|2025-04-25 14:32:10|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|9
1745591540000|2025-04-25 14:32:20|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|3
1745591550000|2025-04-25 14:32:30|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|5
1745591560000|2025-04-25 14:32:40|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1745591580000|2025-04-25 14:33:00|||||||||8
1745591590000|2025-04-25 14:33:10|22.54|22.46|22.5|22.42|22.54|22.46|22.5|22.42|2
1745591620000|2025-04-25 14:33:40|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|8
1745591660000|2025-04-25 14:34:20|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|17
1745591680000|2025-04-25 14:34:40|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|77
1745591690000|2025-04-25 14:34:50|22.49|22.41|22.48|22.4|22.5|22.42|22.48|22.4|1
1745591700000|2025-04-25 14:35:00|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|5
1745591710000|2025-04-25 14:35:10|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1745591720000|2025-04-25 14:35:20|22.47|22.39|22.47|22.39|22.49|22.41|22.45|22.37|16
1745591730000|2025-04-25 14:35:30|22.49|22.41|22.45|22.37|22.49|22.41|22.45|22.37|0
1745591750000|2025-04-25 14:35:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|55
1745591760000|2025-04-25 14:36:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|1
1745591770000|2025-04-25 14:36:10|||||||||16
1745591780000|2025-04-25 14:36:20|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|36
1745591790000|2025-04-25 14:36:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|21
1745591800000|2025-04-25 14:36:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1745591810000|2025-04-25 14:36:50|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|63
1745591830000|2025-04-25 14:37:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|5
1745591840000|2025-04-25 14:37:20|22.4|22.32|22.39|22.31|22.41|22.33|22.39|22.31|7
1745591850000|2025-04-25 14:37:30|22.4|22.32|22.39|22.31|22.41|22.33|22.39|22.31|0
1745591860000|2025-04-25 14:37:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1745591870000|2025-04-25 14:37:50|||||||||16
1745591880000|2025-04-25 14:38:00|22.4|22.32|22.43|22.35|22.45|22.37|22.4|22.32|78
1745591890000|2025-04-25 14:38:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1745591900000|2025-04-25 14:38:20|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1745591910000|2025-04-25 14:38:30|22.41|22.33|22.4|22.32|22.42|22.34|22.4|22.32|0
1745591940000|2025-04-25 14:39:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|1
1745591950000|2025-04-25 14:39:10|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|7
1745591960000|2025-04-25 14:39:20|22.39|22.31|22.4|22.32|22.4|22.32|22.37|22.29|12
1745591970000|2025-04-25 14:39:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|2
1745591980000|2025-04-25 14:39:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745592000000|2025-04-25 14:40:00|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|9
1745592010000|2025-04-25 14:40:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|14
1745592020000|2025-04-25 14:40:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|9
1745592030000|2025-04-25 14:40:30|22.37|22.29|22.39|22.31|22.4|22.32|22.37|22.29|75
1745592040000|2025-04-25 14:40:40|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1745592050000|2025-04-25 14:40:50|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1745592060000|2025-04-25 14:41:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|14
1745592070000|2025-04-25 14:41:10|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|17
1745592080000|2025-04-25 14:41:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1745592090000|2025-04-25 14:41:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|9
1745592100000|2025-04-25 14:41:40|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1745592110000|2025-04-25 14:41:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1745592190000|2025-04-25 14:43:10|||||||||4
1745592200000|2025-04-25 14:43:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|75
1745592210000|2025-04-25 14:43:30|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|176
1745592220000|2025-04-25 14:43:40|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1745592230000|2025-04-25 14:43:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|45
1745592240000|2025-04-25 14:44:00|22.37|22.29|22.37|22.29|22.39|22.31|22.36|22.28|0
1745592250000|2025-04-25 14:44:10|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|19
1745592270000|2025-04-25 14:44:30|22.34|22.26|22.32|22.24|22.35|22.27|22.32|22.24|120
1745592280000|2025-04-25 14:44:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1745592290000|2025-04-25 14:44:50|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1745592300000|2025-04-25 14:45:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|44
1745592320000|2025-04-25 14:45:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745592330000|2025-04-25 14:45:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|59
1745592340000|2025-04-25 14:45:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1745592350000|2025-04-25 14:45:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|75
1745592360000|2025-04-25 14:46:00|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|2
1745592370000|2025-04-25 14:46:10|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|26
1745592380000|2025-04-25 14:46:20|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|27
1745592400000|2025-04-25 14:46:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1745592440000|2025-04-25 14:47:20|||||||||1
1745592450000|2025-04-25 14:47:30|||||||||20
1745592470000|2025-04-25 14:47:50|||||||||66
1745592490000|2025-04-25 14:48:10|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|3
1745592500000|2025-04-25 14:48:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1745592510000|2025-04-25 14:48:30|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|6
1745592540000|2025-04-25 14:49:00|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|41
1745592550000|2025-04-25 14:49:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|5
1745592560000|2025-04-25 14:49:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745592580000|2025-04-25 14:49:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|20
1745592590000|2025-04-25 14:49:50|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1745592600000|2025-04-25 14:50:00|||||||||1
1745592610000|2025-04-25 14:50:10|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|16
1745592620000|2025-04-25 14:50:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1745592630000|2025-04-25 14:50:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1745592640000|2025-04-25 14:50:40|22.32|22.24|22.34|22.26|22.34|22.26|22.31|22.23|3
1745592660000|2025-04-25 14:51:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745592680000|2025-04-25 14:51:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1745592690000|2025-04-25 14:51:30|22.32|22.24|22.35|22.27|22.35|22.27|22.32|22.24|6
1745592710000|2025-04-25 14:51:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|8
1745592720000|2025-04-25 14:52:00|22.35|22.27|22.34|22.26|22.35|22.27|22.32|22.24|0
1745592730000|2025-04-25 14:52:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745592740000|2025-04-25 14:52:20|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|16
1745592750000|2025-04-25 14:52:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1745592760000|2025-04-25 14:52:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|17
1745592780000|2025-04-25 14:53:00|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1745592790000|2025-04-25 14:53:10|||||||||45
1745592810000|2025-04-25 14:53:30|||||||||22
1745592840000|2025-04-25 14:54:00|||||||||4
1745592850000|2025-04-25 14:54:10|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|16
1745592860000|2025-04-25 14:54:20|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|0
1745592880000|2025-04-25 14:54:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1745592900000|2025-04-25 14:55:00|||||||||2
1745592910000|2025-04-25 14:55:10|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1745592920000|2025-04-25 14:55:20|||||||||17
1745592930000|2025-04-25 14:55:30|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|23
1745592940000|2025-04-25 14:55:40|||||||||13
1745592950000|2025-04-25 14:55:50|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|12
1745592960000|2025-04-25 14:56:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|20
1745592970000|2025-04-25 14:56:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|9
1745592980000|2025-04-25 14:56:20|22.3|22.22|22.32|22.24|22.32|22.24|22.29|22.21|0
1745593000000|2025-04-25 14:56:40|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|22
1745593010000|2025-04-25 14:56:50|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1745593020000|2025-04-25 14:57:00|22.31|22.23|22.32|22.24|22.32|22.24|22.3|22.22|26
1745593030000|2025-04-25 14:57:10|22.31|22.23|22.32|22.24|22.32|22.24|22.31|22.23|24
1745593040000|2025-04-25 14:57:20|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|0
1745593050000|2025-04-25 14:57:30|22.32|22.24|22.3|22.22|22.32|22.24|22.3|22.22|0
1745593070000|2025-04-25 14:57:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|40
1745593090000|2025-04-25 14:58:10|22.29|22.21|22.3|22.22|22.31|22.23|22.29|22.21|5
1745593100000|2025-04-25 14:58:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|59
1745593110000|2025-04-25 14:58:30|||||||||16
1745593120000|2025-04-25 14:58:40|||||||||29
1745593130000|2025-04-25 14:58:50|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|12
1745593140000|2025-04-25 14:59:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|10
1745593160000|2025-04-25 14:59:20|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|64
1745593170000|2025-04-25 14:59:30|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|6
1745593210000|2025-04-25 15:00:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|75
1745593220000|2025-04-25 15:00:20|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|6
1745593230000|2025-04-25 15:00:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|1
1745593240000|2025-04-25 15:00:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1745593250000|2025-04-25 15:00:50|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1745593260000|2025-04-25 15:01:00|22.24|22.16|22.22|22.14|22.26|22.18|22.22|22.14|29
1745593300000|2025-04-25 15:01:40|||||||||45
1745593340000|2025-04-25 15:02:20|||||||||29
1745593350000|2025-04-25 15:02:30|||||||||2
1745593360000|2025-04-25 15:02:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|167
1745593380000|2025-04-25 15:03:00|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|59
1745593390000|2025-04-25 15:03:10|22.19|22.11|22.17|22.09|22.21|22.13|22.17|22.09|45
1745593400000|2025-04-25 15:03:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|50
1745593410000|2025-04-25 15:03:30|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1745593420000|2025-04-25 15:03:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|8
1745593430000|2025-04-25 15:03:50|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1745593440000|2025-04-25 15:04:00|22.2|22.12|22.19|22.11|22.21|22.13|22.19|22.11|28
1745593450000|2025-04-25 15:04:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|29
1745593460000|2025-04-25 15:04:20|22.15|22.07|22.13|22.05|22.16|22.08|22.13|22.05|229
1745593480000|2025-04-25 15:04:40|22.12|22.04|22.08|22|22.12|22.04|22.08|22|41
1745593490000|2025-04-25 15:04:50|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|131
1745593500000|2025-04-25 15:05:00|||||||||121
1745593510000|2025-04-25 15:05:10|22.13|22.05|22.12|22.04|22.17|22.09|22.12|22.04|22
1745593520000|2025-04-25 15:05:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|37
1745593530000|2025-04-25 15:05:30|||||||||11
1745593540000|2025-04-25 15:05:40|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1745593550000|2025-04-25 15:05:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|47
1745593560000|2025-04-25 15:06:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1745593580000|2025-04-25 15:06:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|51
1745593590000|2025-04-25 15:06:30|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|0
1745593600000|2025-04-25 15:06:40|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|0
1745593620000|2025-04-25 15:07:00|22.16|22.08|22.17|22.09|22.17|22.09|22.15|22.07|16
1745593640000|2025-04-25 15:07:20|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|16
1745593660000|2025-04-25 15:07:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1745593670000|2025-04-25 15:07:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1745593710000|2025-04-25 15:08:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|80
1745593720000|2025-04-25 15:08:40|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|6
1745593730000|2025-04-25 15:08:50|||||||||34
1745593790000|2025-04-25 15:09:50|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|25
1745593800000|2025-04-25 15:10:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745593810000|2025-04-25 15:10:10|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|9
1745593820000|2025-04-25 15:10:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|16
1745593830000|2025-04-25 15:10:30|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|10
1745593880000|2025-04-25 15:11:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|23
1745593890000|2025-04-25 15:11:30|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|2
1745593900000|2025-04-25 15:11:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745593920000|2025-04-25 15:12:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|19
1745593950000|2025-04-25 15:12:30|||||||||4
1745593970000|2025-04-25 15:12:50|||||||||15
1745593980000|2025-04-25 15:13:00|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|0
1745593990000|2025-04-25 15:13:10|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|22
1745594000000|2025-04-25 15:13:20|||||||||52
1745594010000|2025-04-25 15:13:30|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1745594020000|2025-04-25 15:13:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745594030000|2025-04-25 15:13:50|||||||||1
1745594060000|2025-04-25 15:14:20|||||||||17
1745594080000|2025-04-25 15:14:40|||||||||4
1745594090000|2025-04-25 15:14:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1745594100000|2025-04-25 15:15:00|||||||||27
1745594110000|2025-04-25 15:15:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|61
1745594120000|2025-04-25 15:15:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745594150000|2025-04-25 15:15:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|11
1745594160000|2025-04-25 15:16:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|4
1745594170000|2025-04-25 15:16:10|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|65
1745594180000|2025-04-25 15:16:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|49
1745594200000|2025-04-25 15:16:40|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|70
1745594210000|2025-04-25 15:16:50|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|12
1745594220000|2025-04-25 15:17:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745594230000|2025-04-25 15:17:10|22.1|22.02|22.11|22.03|22.12|22.04|22.1|22.02|38
1745594240000|2025-04-25 15:17:20|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|13
1745594250000|2025-04-25 15:17:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|24
1745594260000|2025-04-25 15:17:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|4
1745594270000|2025-04-25 15:17:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745594280000|2025-04-25 15:18:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|26
1745594290000|2025-04-25 15:18:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745594300000|2025-04-25 15:18:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745594330000|2025-04-25 15:18:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|10
1745594340000|2025-04-25 15:19:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745594350000|2025-04-25 15:19:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|50
1745594360000|2025-04-25 15:19:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|79
1745594370000|2025-04-25 15:19:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|23
1745594380000|2025-04-25 15:19:40|||||||||1
1745594400000|2025-04-25 15:20:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|16
1745594410000|2025-04-25 15:20:10|||||||||4
1745594420000|2025-04-25 15:20:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1745594430000|2025-04-25 15:20:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745594440000|2025-04-25 15:20:40|||||||||27
1745594450000|2025-04-25 15:20:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|234
1745594470000|2025-04-25 15:21:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|2
1745594520000|2025-04-25 15:22:00|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|100
1745594530000|2025-04-25 15:22:10|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1745594540000|2025-04-25 15:22:20|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|16
1745594550000|2025-04-25 15:22:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|354
1745594560000|2025-04-25 15:22:40|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|8
1745594570000|2025-04-25 15:22:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|1
1745594580000|2025-04-25 15:23:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|4
1745594590000|2025-04-25 15:23:10|||||||||170
1745594600000|2025-04-25 15:23:20|21.94|21.86|21.93|21.85|21.95|21.87|21.93|21.85|5
1745594610000|2025-04-25 15:23:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745594630000|2025-04-25 15:23:50|||||||||1
1745594660000|2025-04-25 15:24:20|||||||||2
1745594670000|2025-04-25 15:24:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|59
1745594680000|2025-04-25 15:24:40|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|10
1745594690000|2025-04-25 15:24:50|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|22
1745594700000|2025-04-25 15:25:00|||||||||20
1745594710000|2025-04-25 15:25:10|||||||||100
1745594720000|2025-04-25 15:25:20|21.97|21.89|21.95|21.87|21.99|21.91|21.95|21.87|115
1745594730000|2025-04-25 15:25:30|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|71
1745594740000|2025-04-25 15:25:40|21.99|21.91|22|21.92|22|21.92|21.99|21.91|109
1745594750000|2025-04-25 15:25:50|||||||||1
1745594760000|2025-04-25 15:26:00|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|10
1745594770000|2025-04-25 15:26:10|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1745594780000|2025-04-25 15:26:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1745594790000|2025-04-25 15:26:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|10
1745594800000|2025-04-25 15:26:40|22|21.92|22|21.92|22.04|21.96|22|21.92|50
1745594810000|2025-04-25 15:26:50|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1745594820000|2025-04-25 15:27:00|21.97|21.89|21.98|21.9|22|21.92|21.97|21.89|27
1745594830000|2025-04-25 15:27:10|||||||||1
1745594840000|2025-04-25 15:27:20|21.96|21.88|21.97|21.89|21.98|21.9|21.96|21.88|6
1745594850000|2025-04-25 15:27:30|21.98|21.9|22|21.92|22|21.92|21.97|21.89|0
1745594880000|2025-04-25 15:28:00|||||||||1
1745594890000|2025-04-25 15:28:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|18
1745594900000|2025-04-25 15:28:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|1
1745594910000|2025-04-25 15:28:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1745594920000|2025-04-25 15:28:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745594930000|2025-04-25 15:28:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|86
1745594940000|2025-04-25 15:29:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|2
1745594950000|2025-04-25 15:29:10|22|21.92|22.02|21.94|22.02|21.94|22|21.92|13
1745594960000|2025-04-25 15:29:20|||||||||5
1745594970000|2025-04-25 15:29:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|17
1745594980000|2025-04-25 15:29:40|||||||||10
1745594990000|2025-04-25 15:29:50|||||||||17
1745595000000|2025-04-25 15:30:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1745595010000|2025-04-25 15:30:10|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|1
1745595020000|2025-04-25 15:30:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|1
1745595040000|2025-04-25 15:30:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|131
1745595050000|2025-04-25 15:30:50|22.05|21.97|22|21.92|22.05|21.97|22|21.92|78
1745595060000|2025-04-25 15:31:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|7
1745595070000|2025-04-25 15:31:10|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1745595080000|2025-04-25 15:31:20|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1745595090000|2025-04-25 15:31:30|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1745595100000|2025-04-25 15:31:40|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1745595110000|2025-04-25 15:31:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1745595120000|2025-04-25 15:32:00|22|21.92|22.04|21.96|22.05|21.97|22|21.92|12
1745595130000|2025-04-25 15:32:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|1
1745595140000|2025-04-25 15:32:20|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1745595150000|2025-04-25 15:32:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|1
1745595160000|2025-04-25 15:32:40|||||||||13
1745595190000|2025-04-25 15:33:10|22.04|21.96|22.02|21.94|22.05|21.97|22.02|21.94|5
1745595210000|2025-04-25 15:33:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|1
1745595230000|2025-04-25 15:33:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1745595240000|2025-04-25 15:34:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1745595300000|2025-04-25 15:35:00|||||||||1
1745595320000|2025-04-25 15:35:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|4
1745595330000|2025-04-25 15:35:30|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|10
1745595360000|2025-04-25 15:36:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745595370000|2025-04-25 15:36:10|||||||||9
1745595380000|2025-04-25 15:36:20|||||||||1
1745595390000|2025-04-25 15:36:30|22.04|21.96|22.02|21.94|22.04|21.96|22|21.92|5
1745595400000|2025-04-25 15:36:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745595410000|2025-04-25 15:36:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745595420000|2025-04-25 15:37:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745595430000|2025-04-25 15:37:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745595440000|2025-04-25 15:37:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745595450000|2025-04-25 15:37:30|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745595460000|2025-04-25 15:37:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1745595490000|2025-04-25 15:38:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1745595500000|2025-04-25 15:38:20|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745595520000|2025-04-25 15:38:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|5
1745595530000|2025-04-25 15:38:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745595540000|2025-04-25 15:39:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1745595550000|2025-04-25 15:39:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1745595560000|2025-04-25 15:39:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1745595610000|2025-04-25 15:40:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1745595620000|2025-04-25 15:40:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|1
1745595630000|2025-04-25 15:40:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1745595700000|2025-04-25 15:41:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1745595710000|2025-04-25 15:41:50|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1745595720000|2025-04-25 15:42:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1745595740000|2025-04-25 15:42:20|||||||||63
1745595770000|2025-04-25 15:42:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1745595780000|2025-04-25 15:43:00|21.99|21.91|22|21.92|22|21.92|21.98|21.9|0
1745595800000|2025-04-25 15:43:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|62
1745595810000|2025-04-25 15:43:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1745595870000|2025-04-25 15:44:30|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|4
1745595880000|2025-04-25 15:44:40|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745595890000|2025-04-25 15:44:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745595900000|2025-04-25 15:45:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745595940000|2025-04-25 15:45:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745595950000|2025-04-25 15:45:50|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1745595960000|2025-04-25 15:46:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1745595980000|2025-04-25 15:46:20|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1745596000000|2025-04-25 15:46:40|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745596020000|2025-04-25 15:47:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745596050000|2025-04-25 15:47:30|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|0
1745596060000|2025-04-25 15:47:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1745596070000|2025-04-25 15:47:50|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1745596080000|2025-04-25 15:48:00|22.03|21.95|22.02|21.94|22.05|21.97|22.02|21.94|0
1745596090000|2025-04-25 15:48:10|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1745596110000|2025-04-25 15:48:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1745596120000|2025-04-25 15:48:40|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1745596140000|2025-04-25 15:49:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745596150000|2025-04-25 15:49:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1745596160000|2025-04-25 15:49:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745596180000|2025-04-25 15:49:40|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1745596200000|2025-04-25 15:50:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|18
1745596230000|2025-04-25 15:50:30|21.98|21.9|21.99|21.91|21.99|21.91|21.97|21.89|4
1745596240000|2025-04-25 15:50:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745596250000|2025-04-25 15:50:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|5
1745596300000|2025-04-25 15:51:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|1
1745596310000|2025-04-25 15:51:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1745596320000|2025-04-25 15:52:00|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1745596350000|2025-04-25 15:52:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1745596360000|2025-04-25 15:52:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1745596370000|2025-04-25 15:52:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745596390000|2025-04-25 15:53:10|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1745596400000|2025-04-25 15:53:20|21.99|21.91|21.97|21.89|22|21.92|21.97|21.89|0
1745596410000|2025-04-25 15:53:30|22|21.92|21.99|21.91|22|21.92|21.98|21.9|0
1745596420000|2025-04-25 15:53:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|3
1745596440000|2025-04-25 15:54:00|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|7
1745596450000|2025-04-25 15:54:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745596470000|2025-04-25 15:54:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|1
1745596480000|2025-04-25 15:54:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745596490000|2025-04-25 15:54:50|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|37
1745596510000|2025-04-25 15:55:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|2
1745596520000|2025-04-25 15:55:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1745596530000|2025-04-25 15:55:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745596540000|2025-04-25 15:55:40|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|10
1745596590000|2025-04-25 15:56:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745596600000|2025-04-25 15:56:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745596650000|2025-04-25 15:57:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1745596680000|2025-04-25 15:58:00|||||||||1
1745596690000|2025-04-25 15:58:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745596750000|2025-04-25 15:59:10|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|1
1745596760000|2025-04-25 15:59:20|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1745596770000|2025-04-25 15:59:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|2
1745596790000|2025-04-25 15:59:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|11
1745596800000|2025-04-25 16:00:00|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|66
1745596810000|2025-04-25 16:00:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1745596820000|2025-04-25 16:00:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745596840000|2025-04-25 16:00:40|||||||||2
1745596880000|2025-04-25 16:01:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745596890000|2025-04-25 16:01:30|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1745596930000|2025-04-25 16:02:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745596950000|2025-04-25 16:02:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1745596980000|2025-04-25 16:03:00|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1745597020000|2025-04-25 16:03:40|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|22
1745597060000|2025-04-25 16:04:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745597070000|2025-04-25 16:04:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1745597100000|2025-04-25 16:05:00|||||||||2
1745597110000|2025-04-25 16:05:10|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1745597120000|2025-04-25 16:05:20|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|5
1745597130000|2025-04-25 16:05:30|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1745597140000|2025-04-25 16:05:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|6
1745597180000|2025-04-25 16:06:20|||||||||2
1745597230000|2025-04-25 16:07:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745597250000|2025-04-25 16:07:30|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1745597260000|2025-04-25 16:07:40|21.91|21.83|21.9|21.82|21.93|21.85|21.9|21.82|0
1745597270000|2025-04-25 16:07:50|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1745597280000|2025-04-25 16:08:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|32
1745597300000|2025-04-25 16:08:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745597310000|2025-04-25 16:08:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1745597350000|2025-04-25 16:09:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|4
1745597360000|2025-04-25 16:09:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745597370000|2025-04-25 16:09:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745597380000|2025-04-25 16:09:40|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745597390000|2025-04-25 16:09:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745597410000|2025-04-25 16:10:10|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1745597430000|2025-04-25 16:10:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745597460000|2025-04-25 16:11:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745597470000|2025-04-25 16:11:10|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1745597480000|2025-04-25 16:11:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745597490000|2025-04-25 16:11:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745597500000|2025-04-25 16:11:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745597510000|2025-04-25 16:11:50|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745597520000|2025-04-25 16:12:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1745597530000|2025-04-25 16:12:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745597550000|2025-04-25 16:12:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745597670000|2025-04-25 16:14:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745597700000|2025-04-25 16:15:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1745597710000|2025-04-25 16:15:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1745597730000|2025-04-25 16:15:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|33
1745597760000|2025-04-25 16:16:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1745597780000|2025-04-25 16:16:20|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1745597860000|2025-04-25 16:17:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745597870000|2025-04-25 16:17:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745597880000|2025-04-25 16:18:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745597890000|2025-04-25 16:18:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745597900000|2025-04-25 16:18:20|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1745597910000|2025-04-25 16:18:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745597930000|2025-04-25 16:18:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745597950000|2025-04-25 16:19:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1745598160000|2025-04-25 16:22:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745598300000|2025-04-25 16:25:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|8
1745598350000|2025-04-25 16:25:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745598420000|2025-04-25 16:27:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1745598430000|2025-04-25 16:27:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745598650000|2025-04-25 16:30:50|21.82|21.74|21.83|21.75|21.84|21.76|21.82|21.74|15
1745598680000|2025-04-25 16:31:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745598750000|2025-04-25 16:32:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745598870000|2025-04-25 16:34:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745598880000|2025-04-25 16:34:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745598890000|2025-04-25 16:34:50|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1745598900000|2025-04-25 16:35:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|46
1745598910000|2025-04-25 16:35:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745598920000|2025-04-25 16:35:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1745598940000|2025-04-25 16:35:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|9
1745598980000|2025-04-25 16:36:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745599110000|2025-04-25 16:38:30|||||||||1
1745599200000|2025-04-25 16:40:00|||||||||2
1745599220000|2025-04-25 16:40:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745599330000|2025-04-25 16:42:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|8
1745599370000|2025-04-25 16:42:50|||||||||1
1745599390000|2025-04-25 16:43:10|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1745599420000|2025-04-25 16:43:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745599510000|2025-04-25 16:45:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745599560000|2025-04-25 16:46:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745599570000|2025-04-25 16:46:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745599600000|2025-04-25 16:46:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745599620000|2025-04-25 16:47:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|15
1745599630000|2025-04-25 16:47:10|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1745599670000|2025-04-25 16:47:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|4
1745599680000|2025-04-25 16:48:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|9
1745599690000|2025-04-25 16:48:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|71
1745599710000|2025-04-25 16:48:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745599720000|2025-04-25 16:48:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745599730000|2025-04-25 16:48:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745599800000|2025-04-25 16:50:00|||||||||1
1745599810000|2025-04-25 16:50:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745599820000|2025-04-25 16:50:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745599830000|2025-04-25 16:50:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1745599960000|2025-04-25 16:52:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1745600010000|2025-04-25 16:53:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745600100000|2025-04-25 16:55:00|||||||||21
1745600120000|2025-04-25 16:55:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745600300000|2025-04-25 16:58:20|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1745600320000|2025-04-25 16:58:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745600340000|2025-04-25 16:59:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745600400000|2025-04-25 17:00:00|||||||||1
1745600520000|2025-04-25 17:02:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1745600570000|2025-04-25 17:02:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745600580000|2025-04-25 17:03:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1745600590000|2025-04-25 17:03:10|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1745600610000|2025-04-25 17:03:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1745600620000|2025-04-25 17:03:40|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1745600680000|2025-04-25 17:04:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745600690000|2025-04-25 17:04:50|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1745600700000|2025-04-25 17:05:00|21.84|21.76|21.83|21.75|21.84|21.76|21.81|21.73|2
1745600790000|2025-04-25 17:06:30|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1745600800000|2025-04-25 17:06:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745600820000|2025-04-25 17:07:00|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|5
1745600850000|2025-04-25 17:07:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745600920000|2025-04-25 17:08:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745601000000|2025-04-25 17:10:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1745601440000|2025-04-25 17:17:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1745601520000|2025-04-25 17:18:40|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1745601540000|2025-04-25 17:19:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745601560000|2025-04-25 17:19:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1745601600000|2025-04-25 17:20:00|||||||||2
1745601630000|2025-04-25 17:20:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745601640000|2025-04-25 17:20:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745601730000|2025-04-25 17:22:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745601740000|2025-04-25 17:22:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745601820000|2025-04-25 17:23:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|5
1745601830000|2025-04-25 17:23:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745601850000|2025-04-25 17:24:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745601870000|2025-04-25 17:24:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|1
1745601900000|2025-04-25 17:25:00|||||||||1
1745602050000|2025-04-25 17:27:30|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1745602080000|2025-04-25 17:28:00|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|0
1745602090000|2025-04-25 17:28:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745602100000|2025-04-25 17:28:20|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|2
1745602150000|2025-04-25 17:29:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745602200000|2025-04-25 17:30:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|7
1745602220000|2025-04-25 17:30:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745602230000|2025-04-25 17:30:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745602250000|2025-04-25 17:30:50|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745602280000|2025-04-25 17:31:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|5
1745602390000|2025-04-25 17:33:10|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1745602400000|2025-04-25 17:33:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1745602410000|2025-04-25 17:33:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1745602430000|2025-04-25 17:33:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745602500000|2025-04-25 17:35:00|||||||||1
1745602690000|2025-04-25 17:38:10|21.84|21.76|21.86|21.78|21.9|21.82|21.82|21.74|47
1745602700000|2025-04-25 17:38:20|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|5
1745602710000|2025-04-25 17:38:30|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|5
1745602720000|2025-04-25 17:38:40|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1745602730000|2025-04-25 17:38:50|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|0
1745602740000|2025-04-25 17:39:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1745602750000|2025-04-25 17:39:10|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745602760000|2025-04-25 17:39:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|0
1745602770000|2025-04-25 17:39:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745602780000|2025-04-25 17:39:40|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1745602800000|2025-04-25 17:40:00|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|1
1745602810000|2025-04-25 17:40:10|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1745602820000|2025-04-25 17:40:20|||||||||2
1745602840000|2025-04-25 17:40:40|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1745602860000|2025-04-25 17:41:00|21.93|21.85|21.89|21.81|21.93|21.85|21.88|21.8|0
1745602870000|2025-04-25 17:41:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745602890000|2025-04-25 17:41:30|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1745602900000|2025-04-25 17:41:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745602910000|2025-04-25 17:41:50|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1745602920000|2025-04-25 17:42:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|0
1745603010000|2025-04-25 17:43:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1745603080000|2025-04-25 17:44:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1745603100000|2025-04-25 17:45:00|||||||||2
1745603200000|2025-04-25 17:46:40|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745603220000|2025-04-25 17:47:00|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|12
1745603230000|2025-04-25 17:47:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745603240000|2025-04-25 17:47:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1745603250000|2025-04-25 17:47:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745603280000|2025-04-25 17:48:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745603300000|2025-04-25 17:48:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745603310000|2025-04-25 17:48:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745603320000|2025-04-25 17:48:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745603340000|2025-04-25 17:49:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1745603350000|2025-04-25 17:49:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1745603360000|2025-04-25 17:49:20|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|0
1745603370000|2025-04-25 17:49:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745603380000|2025-04-25 17:49:40|21.92|21.84|21.93|21.85|21.95|21.87|21.92|21.84|0
1745603390000|2025-04-25 17:49:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|5
1745603400000|2025-04-25 17:50:00|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|1
1745603410000|2025-04-25 17:50:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745603430000|2025-04-25 17:50:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1745603470000|2025-04-25 17:51:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1745603530000|2025-04-25 17:52:10|21.95|21.87|22|21.92|22|21.92|21.95|21.87|18
1745603550000|2025-04-25 17:52:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1745603610000|2025-04-25 17:53:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1745603660000|2025-04-25 17:54:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|5
1745603690000|2025-04-25 17:54:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1745603700000|2025-04-25 17:55:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1745603710000|2025-04-25 17:55:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1745603760000|2025-04-25 17:56:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1745603770000|2025-04-25 17:56:10|22|21.92|22.05|21.97|22.05|21.97|22|21.92|12
1745603790000|2025-04-25 17:56:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|15
1745603820000|2025-04-25 17:57:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1745603830000|2025-04-25 17:57:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1745603840000|2025-04-25 17:57:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745603910000|2025-04-25 17:58:30|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1745603920000|2025-04-25 17:58:40|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1745603940000|2025-04-25 17:59:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|8
1745603950000|2025-04-25 17:59:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1745603980000|2025-04-25 17:59:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1745604010000|2025-04-25 18:00:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745604020000|2025-04-25 18:00:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1745604130000|2025-04-25 18:02:10|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1745604140000|2025-04-25 18:02:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745604180000|2025-04-25 18:03:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1745604210000|2025-04-25 18:03:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745604250000|2025-04-25 18:04:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745604280000|2025-04-25 18:04:40|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1745604290000|2025-04-25 18:04:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745604330000|2025-04-25 18:05:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745604340000|2025-04-25 18:05:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745604360000|2025-04-25 18:06:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745604390000|2025-04-25 18:06:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745604420000|2025-04-25 18:07:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1745604480000|2025-04-25 18:08:00|||||||||1
1745604550000|2025-04-25 18:09:10|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1745604560000|2025-04-25 18:09:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745604570000|2025-04-25 18:09:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745604640000|2025-04-25 18:10:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745604650000|2025-04-25 18:10:50|21.86|21.78|21.87|21.79|21.87|21.79|21.84|21.76|0
1745604660000|2025-04-25 18:11:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745604710000|2025-04-25 18:11:50|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1745604720000|2025-04-25 18:12:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1745604900000|2025-04-25 18:15:00|||||||||2
1745604960000|2025-04-25 18:16:00|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|0
1745605000000|2025-04-25 18:16:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745605020000|2025-04-25 18:17:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745605040000|2025-04-25 18:17:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745605050000|2025-04-25 18:17:30|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|3
1745605090000|2025-04-25 18:18:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745605100000|2025-04-25 18:18:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745605110000|2025-04-25 18:18:30|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1745605120000|2025-04-25 18:18:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745605140000|2025-04-25 18:19:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1745605170000|2025-04-25 18:19:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745605180000|2025-04-25 18:19:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|12
1745605200000|2025-04-25 18:20:00|||||||||1
1745605220000|2025-04-25 18:20:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745605240000|2025-04-25 18:20:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745605310000|2025-04-25 18:21:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745605320000|2025-04-25 18:22:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745605570000|2025-04-25 18:26:10|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1745605640000|2025-04-25 18:27:20|21.79|21.71|21.79|21.71|21.8|21.72|21.78|21.7|10
1745605650000|2025-04-25 18:27:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1745605670000|2025-04-25 18:27:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745605680000|2025-04-25 18:28:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745605740000|2025-04-25 18:29:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745605750000|2025-04-25 18:29:10|||||||||10
1745605770000|2025-04-25 18:29:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745605800000|2025-04-25 18:30:00|||||||||1
1745605820000|2025-04-25 18:30:20|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|40
1745605840000|2025-04-25 18:30:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|19
1745605860000|2025-04-25 18:31:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|31
1745605930000|2025-04-25 18:32:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|50
1745605940000|2025-04-25 18:32:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745606100000|2025-04-25 18:35:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|6
1745606120000|2025-04-25 18:35:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606130000|2025-04-25 18:35:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745606150000|2025-04-25 18:35:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745606160000|2025-04-25 18:36:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606170000|2025-04-25 18:36:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745606200000|2025-04-25 18:36:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606230000|2025-04-25 18:37:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745606270000|2025-04-25 18:37:50|||||||||7
1745606290000|2025-04-25 18:38:10|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745606330000|2025-04-25 18:38:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|19
1745606390000|2025-04-25 18:39:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606400000|2025-04-25 18:40:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1745606420000|2025-04-25 18:40:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745606430000|2025-04-25 18:40:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606440000|2025-04-25 18:40:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745606630000|2025-04-25 18:43:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|8
1745606680000|2025-04-25 18:44:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745606700000|2025-04-25 18:45:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|2
1745606730000|2025-04-25 18:45:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1745606880000|2025-04-25 18:48:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606900000|2025-04-25 18:48:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745606950000|2025-04-25 18:49:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1745606960000|2025-04-25 18:49:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1745606970000|2025-04-25 18:49:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745606990000|2025-04-25 18:49:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745607000000|2025-04-25 18:50:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1745607010000|2025-04-25 18:50:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745607060000|2025-04-25 18:51:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|14
1745607080000|2025-04-25 18:51:20|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1745607090000|2025-04-25 18:51:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745607100000|2025-04-25 18:51:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745607110000|2025-04-25 18:51:50|||||||||1
1745607120000|2025-04-25 18:52:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745607130000|2025-04-25 18:52:10|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745607140000|2025-04-25 18:52:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745607150000|2025-04-25 18:52:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745607160000|2025-04-25 18:52:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1745607170000|2025-04-25 18:52:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|6
1745607180000|2025-04-25 18:53:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1745607210000|2025-04-25 18:53:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745607220000|2025-04-25 18:53:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|6
1745607380000|2025-04-25 18:56:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745607390000|2025-04-25 18:56:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745607400000|2025-04-25 18:56:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1745607410000|2025-04-25 18:56:50|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745607420000|2025-04-25 18:57:00|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1745607450000|2025-04-25 18:57:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745607480000|2025-04-25 18:58:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745607600000|2025-04-25 19:00:00|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1745607620000|2025-04-25 19:00:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745607630000|2025-04-25 19:00:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745607660000|2025-04-25 19:01:00|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|0
1745607750000|2025-04-25 19:02:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745607760000|2025-04-25 19:02:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745607840000|2025-04-25 19:04:00|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1745607950000|2025-04-25 19:05:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745607970000|2025-04-25 19:06:10|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745607980000|2025-04-25 19:06:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608020000|2025-04-25 19:07:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608030000|2025-04-25 19:07:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608040000|2025-04-25 19:07:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608050000|2025-04-25 19:07:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745608060000|2025-04-25 19:07:40|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608070000|2025-04-25 19:07:50|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1745608080000|2025-04-25 19:08:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745608100000|2025-04-25 19:08:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|14
1745608130000|2025-04-25 19:08:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1745608140000|2025-04-25 19:09:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1745608160000|2025-04-25 19:09:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745608180000|2025-04-25 19:09:40|||||||||15
1745608250000|2025-04-25 19:10:50|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608260000|2025-04-25 19:11:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608270000|2025-04-25 19:11:10|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1745608280000|2025-04-25 19:11:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745608310000|2025-04-25 19:11:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|19
1745608390000|2025-04-25 19:13:10|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1745608400000|2025-04-25 19:13:20|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1745608410000|2025-04-25 19:13:30|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|5
1745608420000|2025-04-25 19:13:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1745608440000|2025-04-25 19:14:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1745608470000|2025-04-25 19:14:30|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1745608480000|2025-04-25 19:14:40|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|0
1745608500000|2025-04-25 19:15:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|2
1745608520000|2025-04-25 19:15:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745608530000|2025-04-25 19:15:30|21.8|21.72|21.81|21.73|21.82|21.74|21.8|21.72|0
1745608540000|2025-04-25 19:15:40|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745608570000|2025-04-25 19:16:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745608590000|2025-04-25 19:16:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1745608600000|2025-04-25 19:16:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745608620000|2025-04-25 19:17:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1745608670000|2025-04-25 19:17:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745608750000|2025-04-25 19:19:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745608760000|2025-04-25 19:19:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745608800000|2025-04-25 19:20:00|||||||||1
1745608890000|2025-04-25 19:21:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745608920000|2025-04-25 19:22:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745608960000|2025-04-25 19:22:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745609000000|2025-04-25 19:23:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745609110000|2025-04-25 19:25:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745609130000|2025-04-25 19:25:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745609210000|2025-04-25 19:26:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745609220000|2025-04-25 19:27:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745609230000|2025-04-25 19:27:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745609250000|2025-04-25 19:27:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745609260000|2025-04-25 19:27:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745609270000|2025-04-25 19:27:50|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745609280000|2025-04-25 19:28:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745609290000|2025-04-25 19:28:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|21
1745609340000|2025-04-25 19:29:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745609350000|2025-04-25 19:29:10|21.77|21.69|21.79|21.71|21.79|21.71|21.76|21.68|0
1745609400000|2025-04-25 19:30:00|||||||||1
1745609440000|2025-04-25 19:30:40|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|11
1745609450000|2025-04-25 19:30:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|11
1745609460000|2025-04-25 19:31:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745609470000|2025-04-25 19:31:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745609540000|2025-04-25 19:32:20|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|9
1745609550000|2025-04-25 19:32:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1745609560000|2025-04-25 19:32:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1745609580000|2025-04-25 19:33:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745609650000|2025-04-25 19:34:10|||||||||9
1745609690000|2025-04-25 19:34:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1745609700000|2025-04-25 19:35:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745609710000|2025-04-25 19:35:10|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1745609720000|2025-04-25 19:35:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1745609750000|2025-04-25 19:35:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1745609760000|2025-04-25 19:36:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1745609770000|2025-04-25 19:36:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1745609790000|2025-04-25 19:36:30|21.77|21.69|21.78|21.7|21.79|21.71|21.76|21.68|0
1745609800000|2025-04-25 19:36:40|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1745609830000|2025-04-25 19:37:10|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|0
1745609870000|2025-04-25 19:37:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745609890000|2025-04-25 19:38:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|9
1745609900000|2025-04-25 19:38:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1745610030000|2025-04-25 19:40:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1745610070000|2025-04-25 19:41:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1745610080000|2025-04-25 19:41:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745610090000|2025-04-25 19:41:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1745610120000|2025-04-25 19:42:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745610130000|2025-04-25 19:42:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1745610140000|2025-04-25 19:42:20|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1745610150000|2025-04-25 19:42:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1745610160000|2025-04-25 19:42:40|21.79|21.71|21.78|21.7|21.79|21.71|21.76|21.68|0
1745610170000|2025-04-25 19:42:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1745610180000|2025-04-25 19:43:00|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1745610290000|2025-04-25 19:44:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|33
1745610300000|2025-04-25 19:45:00|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|119
1745610360000|2025-04-25 19:46:00|||||||||35
1745610380000|2025-04-25 19:46:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1745610390000|2025-04-25 19:46:30|21.75|21.67|21.69|21.61|21.75|21.67|21.69|21.61|10
1745610400000|2025-04-25 19:46:40|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|83
1745610430000|2025-04-25 19:47:10|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1745610470000|2025-04-25 19:47:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|19
1745610480000|2025-04-25 19:48:00|21.62|21.54|21.62|21.54|21.65|21.57|21.62|21.54|28
1745610540000|2025-04-25 19:49:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745610570000|2025-04-25 19:49:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1745610580000|2025-04-25 19:49:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1745610590000|2025-04-25 19:49:50|||||||||1
1745610600000|2025-04-25 19:50:00|21.57|21.49|21.57|21.49|21.6|21.52|21.57|21.49|45
1745610660000|2025-04-25 19:51:00|||||||||9
1745610670000|2025-04-25 19:51:10|||||||||36
1745610680000|2025-04-25 19:51:20|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1745610690000|2025-04-25 19:51:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1745610720000|2025-04-25 19:52:00|21.55|21.47|21.53|21.45|21.57|21.49|21.53|21.45|0
1745610750000|2025-04-25 19:52:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|8
1745610760000|2025-04-25 19:52:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1745610790000|2025-04-25 19:53:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1745610820000|2025-04-25 19:53:40|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|40
1745610830000|2025-04-25 19:53:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1745610840000|2025-04-25 19:54:00|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|0
1745610860000|2025-04-25 19:54:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1745610870000|2025-04-25 19:54:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1745610890000|2025-04-25 19:54:50|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1745610900000|2025-04-25 19:55:00|21.49|21.41|21.49|21.41|21.51|21.43|21.48|21.4|6
1745610910000|2025-04-25 19:55:10|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1745610920000|2025-04-25 19:55:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1745610950000|2025-04-25 19:55:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|12
1745610960000|2025-04-25 19:56:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1745611030000|2025-04-25 19:57:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1745611040000|2025-04-25 19:57:20|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|21
1745611050000|2025-04-25 19:57:30|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1745611060000|2025-04-25 19:57:40|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|11
1745611070000|2025-04-25 19:57:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1745611080000|2025-04-25 19:58:00|21.45|21.37|21.44|21.36|21.45|21.37|21.43|21.35|2
1745611090000|2025-04-25 19:58:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1745611100000|2025-04-25 19:58:20|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1745611110000|2025-04-25 19:58:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1745611140000|2025-04-25 19:59:00|21.39|21.31|21.38|21.3|21.4|21.32|21.38|21.3|1
1745611150000|2025-04-25 19:59:10|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1745611190000|2025-04-25 19:59:50|21.38|21.3|21.45|21.37|21.45|21.37|21.38|21.3|0
1745611200000|2025-04-25 20:00:00|21.44|21.36|21.54|21.29|21.54|21.36|21.44|21.29|0
1745885700000|2025-04-29 00:15:00|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1745885720000|2025-04-29 00:15:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1745885730000|2025-04-29 00:15:30|21.97|21.67|21.96|21.66|21.97|21.67|21.96|21.66|0
1745885740000|2025-04-29 00:15:40|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1745885920000|2025-04-29 00:18:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1745885930000|2025-04-29 00:18:50|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1745885940000|2025-04-29 00:19:00|21.96|21.66|21.95|21.65|21.97|21.67|21.95|21.65|0
1745885950000|2025-04-29 00:19:10|21.97|21.67|21.98|21.68|21.98|21.68|21.97|21.67|0
1745885960000|2025-04-29 00:19:20|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1745885970000|2025-04-29 00:19:30|21.98|21.68|22|21.7|22|21.7|21.98|21.68|0
1745886700000|2025-04-29 00:31:40|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1745886710000|2025-04-29 00:31:50|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1745886750000|2025-04-29 00:32:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1745886760000|2025-04-29 00:32:40|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1745886890000|2025-04-29 00:34:50|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1745886930000|2025-04-29 00:35:30|21.97|21.67|21.97|21.67|21.97|21.67|21.97|21.67|0
1745886970000|2025-04-29 00:36:10|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1745886980000|2025-04-29 00:36:20|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1745886990000|2025-04-29 00:36:30|21.97|21.67|21.94|21.64|21.97|21.67|21.94|21.64|0
1745887100000|2025-04-29 00:38:20|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1745887110000|2025-04-29 00:38:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1745887290000|2025-04-29 00:41:30|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1745887440000|2025-04-29 00:44:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1745887530000|2025-04-29 00:45:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1745887920000|2025-04-29 00:52:00|21.88|21.58|21.87|21.57|21.88|21.58|21.87|21.57|0
1745888320000|2025-04-29 00:58:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1745888340000|2025-04-29 00:59:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1745888350000|2025-04-29 00:59:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1745888380000|2025-04-29 00:59:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1745888830000|2025-04-29 01:07:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1745888850000|2025-04-29 01:07:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1745889200000|2025-04-29 01:13:20|21.9|21.6|21.91|21.61|21.91|21.61|21.9|21.6|0
1745890910000|2025-04-29 01:41:50|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1745890930000|2025-04-29 01:42:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1745891040000|2025-04-29 01:44:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1745891140000|2025-04-29 01:45:40|21.82|21.57|21.82|21.57|21.83|21.57|21.82|21.53|0
1745891150000|2025-04-29 01:45:50|21.79|21.52|21.81|21.56|21.81|21.56|21.79|21.52|0
1745891160000|2025-04-29 01:46:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1745892120000|2025-04-29 02:02:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1745892130000|2025-04-29 02:02:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1745892220000|2025-04-29 02:03:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745892280000|2025-04-29 02:04:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1745892670000|2025-04-29 02:11:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1745892760000|2025-04-29 02:12:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1745892850000|2025-04-29 02:14:10|21.81|21.51|21.77|21.52|21.81|21.52|21.77|21.51|0
1745892880000|2025-04-29 02:14:40|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1745892960000|2025-04-29 02:16:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1745893660000|2025-04-29 02:27:40|21.78|21.53|21.83|21.53|21.83|21.53|21.78|21.53|0
1745893730000|2025-04-29 02:28:50|21.81|21.51|21.77|21.52|21.81|21.52|21.77|21.51|0
1745893810000|2025-04-29 02:30:10|21.81|21.51|21.77|21.52|21.81|21.52|21.77|21.51|0
1745893820000|2025-04-29 02:30:20|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745893830000|2025-04-29 02:30:30|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1745893840000|2025-04-29 02:30:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745893860000|2025-04-29 02:31:00|21.82|21.52|21.77|21.52|21.82|21.52|21.77|21.52|0
1745894340000|2025-04-29 02:39:00|21.64|21.56|21.77|21.52|21.77|21.56|21.64|21.52|0
1745894520000|2025-04-29 02:42:00|21.82||21.82||21.82||21.82||0
1745894590000|2025-04-29 02:43:10|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1745894650000|2025-04-29 02:44:10|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1745894820000|2025-04-29 02:47:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1745894880000|2025-04-29 02:48:00|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1745895350000|2025-04-29 02:55:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1745895610000|2025-04-29 03:00:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745895690000|2025-04-29 03:01:30|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1745895720000|2025-04-29 03:02:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745895730000|2025-04-29 03:02:10|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1745896440000|2025-04-29 03:14:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745896450000|2025-04-29 03:14:10|21.8|21.55|21.81|21.51|21.81|21.55|21.8|21.51|0
1745896570000|2025-04-29 03:16:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1745896920000|2025-04-29 03:22:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745896930000|2025-04-29 03:22:10|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1745897670000|2025-04-29 03:34:30|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1745897680000|2025-04-29 03:34:40|21.74|21.49|21.76|21.51|21.76|21.51|21.74|21.49|0
1745897700000|2025-04-29 03:35:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1745898210000|2025-04-29 03:43:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745898240000|2025-04-29 03:44:00|21.8|21.55|21.81|21.51|21.81|21.55|21.8|21.51|0
1745898790000|2025-04-29 03:53:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745899150000|2025-04-29 03:59:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745899250000|2025-04-29 04:00:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1745899360000|2025-04-29 04:02:40|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1745899370000|2025-04-29 04:02:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745899610000|2025-04-29 04:06:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1745899950000|2025-04-29 04:12:30|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1745899960000|2025-04-29 04:12:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1745899990000|2025-04-29 04:13:10|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1745900000000|2025-04-29 04:13:20|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1745900010000|2025-04-29 04:13:30|21.88|21.63|21.89|21.59|21.89|21.63|21.88|21.59|0
1745900120000|2025-04-29 04:15:20|21.87|21.57|21.84|21.54|21.87|21.57|21.84|21.54|0
1745900320000|2025-04-29 04:18:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745900410000|2025-04-29 04:20:10|21.81|21.51|21.81|21.51|21.81|21.53|21.78|21.51|0
1745900450000|2025-04-29 04:20:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745900540000|2025-04-29 04:22:20|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745900600000|2025-04-29 04:23:20|21.8|21.55|21.77|21.52|21.81|21.55|21.77|21.51|0
1745900610000|2025-04-29 04:23:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745900730000|2025-04-29 04:25:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1745900740000|2025-04-29 04:25:40|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1745900760000|2025-04-29 04:26:00|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1745900830000|2025-04-29 04:27:10|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1745901080000|2025-04-29 04:31:20|21.67|21.59|21.77|21.52|21.77|21.59|21.67|21.51|0
1745901190000|2025-04-29 04:33:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745901360000|2025-04-29 04:36:00|21.77|21.52|21.77|21.52|21.8|21.55|21.77|21.52|0
1745901630000|2025-04-29 04:40:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1745901730000|2025-04-29 04:42:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745901760000|2025-04-29 04:42:40|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1745901780000|2025-04-29 04:43:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1745901880000|2025-04-29 04:44:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745901900000|2025-04-29 04:45:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745901920000|2025-04-29 04:45:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745901940000|2025-04-29 04:45:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745901950000|2025-04-29 04:45:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745902050000|2025-04-29 04:47:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745902070000|2025-04-29 04:47:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745902090000|2025-04-29 04:48:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745902920000|2025-04-29 05:02:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1745902930000|2025-04-29 05:02:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745903340000|2025-04-29 05:09:00|21.79|21.54|21.8|21.55|21.8|21.62|21.7|21.52|0
1745903350000|2025-04-29 05:09:10|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1745903380000|2025-04-29 05:09:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745903500000|2025-04-29 05:11:40|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745903670000|2025-04-29 05:14:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1745903680000|2025-04-29 05:14:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745904020000|2025-04-29 05:20:20|21.81|21.56|21.8|21.55|21.81|21.62|21.7|21.52|0
1745904040000|2025-04-29 05:20:40|21.81|21.56|21.82|21.57|21.82|21.57|21.81|21.56|0
1745904080000|2025-04-29 05:21:20|21.88|21.58|21.84|21.59|21.88|21.59|21.84|21.58|0
1745904180000|2025-04-29 05:23:00|21.82|21.57|21.8|21.55|21.82|21.57|21.8|21.55|0
1745904430000|2025-04-29 05:27:10|21.82|21.57|21.8|21.55|21.82|21.57|21.8|21.55|0
1745904460000|2025-04-29 05:27:40|21.79|21.54|21.83|21.58|21.83|21.58|21.79|21.54|0
1745904530000|2025-04-29 05:28:50|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745904540000|2025-04-29 05:29:00|21.79|21.54|21.79|21.54|21.8|21.55|21.79|21.54|0
1745904550000|2025-04-29 05:29:10|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745904560000|2025-04-29 05:29:20|21.79|21.54|21.83|21.58|21.84|21.59|21.79|21.54|0
1745904570000|2025-04-29 05:29:30|21.82|21.57|21.79|21.54|21.83|21.58|21.79|21.54|0
1745904580000|2025-04-29 05:29:40|21.81|21.56|21.79|21.54|21.81|21.56|21.79|21.54|0
1745904590000|2025-04-29 05:29:50|21.8|21.55|21.79|21.54|21.81|21.56|21.79|21.54|0
1745904600000|2025-04-29 05:30:00|21.8|21.55|21.8|21.55|21.83|21.58|21.8|21.55|0
1745904610000|2025-04-29 05:30:10|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1745904620000|2025-04-29 05:30:20|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745904630000|2025-04-29 05:30:30|21.81|21.56|21.82|21.57|21.83|21.58|21.81|21.56|0
1745904640000|2025-04-29 05:30:40|21.83|21.58|21.83|21.58|21.83|21.58|21.82|21.57|0
1745904650000|2025-04-29 05:30:50|21.82|21.57|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904660000|2025-04-29 05:31:00|21.83|21.58|21.83|21.58|21.83|21.58|21.82|21.57|0
1745904670000|2025-04-29 05:31:10|21.82|21.57|21.81|21.56|21.83|21.58|21.81|21.56|0
1745904680000|2025-04-29 05:31:20|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745904690000|2025-04-29 05:31:30|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1745904700000|2025-04-29 05:31:40|21.8|21.55|21.81|21.56|21.81|21.56|21.8|21.55|0
1745904710000|2025-04-29 05:31:50|21.8|21.55|21.8|21.55|21.81|21.56|21.8|21.55|0
1745904720000|2025-04-29 05:32:00|21.81|21.56|21.81|21.56|21.81|21.56|21.8|21.55|0
1745904730000|2025-04-29 05:32:10|21.8|21.55|21.81|21.56|21.81|21.56|21.8|21.55|0
1745904740000|2025-04-29 05:32:20|21.8|21.55|21.8|21.55|21.81|21.56|21.8|21.55|0
1745904750000|2025-04-29 05:32:30|21.81|21.56|21.81|21.56|21.81|21.56|21.8|21.55|0
1745904760000|2025-04-29 05:32:40|21.8|21.55|21.81|21.56|21.81|21.56|21.8|21.55|0
1745904770000|2025-04-29 05:32:50|21.8|21.55|21.8|21.55|21.81|21.56|21.8|21.55|0
1745904780000|2025-04-29 05:33:00|21.81|21.56|21.8|21.55|21.83|21.58|21.8|21.55|0
1745904790000|2025-04-29 05:33:10|21.81|21.56|21.81|21.56|21.81|21.56|21.8|21.55|0
1745904800000|2025-04-29 05:33:20|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904810000|2025-04-29 05:33:30|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904820000|2025-04-29 05:33:40|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904830000|2025-04-29 05:33:50|21.83|21.58|21.83|21.58|21.83|21.58|21.82|21.57|0
1745904840000|2025-04-29 05:34:00|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1745904850000|2025-04-29 05:34:10|21.82|21.57|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904860000|2025-04-29 05:34:20|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904870000|2025-04-29 05:34:30|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904880000|2025-04-29 05:34:40|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1745904890000|2025-04-29 05:34:50|21.83|21.58|21.81|21.56|21.83|21.58|21.81|21.56|0
1745904900000|2025-04-29 05:35:00|21.79|21.54|21.81|21.56|21.81|21.56|21.79|21.54|0
1745905030000|2025-04-29 05:37:10|21.8|21.55|21.79|21.54|21.8|21.55|21.78|21.53|0
1745905050000|2025-04-29 05:37:30|21.81|21.56|21.82|21.57|21.82|21.57|21.81|21.56|0
1745905230000|2025-04-29 05:40:30|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905240000|2025-04-29 05:40:40|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905250000|2025-04-29 05:40:50|21.79|21.54|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905260000|2025-04-29 05:41:00|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905270000|2025-04-29 05:41:10|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905280000|2025-04-29 05:41:20|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905290000|2025-04-29 05:41:30|21.8|21.55|21.81|21.56|21.82|21.57|21.79|21.54|0
1745905300000|2025-04-29 05:41:40|21.82|21.57|21.8|21.55|21.82|21.57|21.79|21.54|0
1745905310000|2025-04-29 05:41:50|21.79|21.54|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905320000|2025-04-29 05:42:00|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905330000|2025-04-29 05:42:10|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905340000|2025-04-29 05:42:20|21.79|21.54|21.82|21.57|21.82|21.57|21.79|21.54|0
1745905350000|2025-04-29 05:42:30|21.79|21.54|21.81|21.56|21.82|21.57|21.79|21.54|0
1745905360000|2025-04-29 05:42:40|21.82|21.57|21.8|21.55|21.82|21.57|21.79|21.54|0
1745905370000|2025-04-29 05:42:50|21.82|21.57|21.79|21.54|21.82|21.57|21.79|21.54|0
1745905380000|2025-04-29 05:43:00|21.81|21.56|21.79|21.54|21.82|21.57|21.79|21.54|0
1745905390000|2025-04-29 05:43:10|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905400000|2025-04-29 05:43:20|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905410000|2025-04-29 05:43:30|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905420000|2025-04-29 05:43:40|21.79|21.54|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905430000|2025-04-29 05:43:50|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905440000|2025-04-29 05:44:00|21.81|21.56|21.81|21.56|21.81|21.56|21.8|21.55|0
1745905460000|2025-04-29 05:44:20|21.8|21.55|21.81|21.56|21.81|21.56|21.79|21.54|0
1745905470000|2025-04-29 05:44:30|21.8|21.55|21.8|21.55|21.81|21.56|21.8|21.55|0
1745905480000|2025-04-29 05:44:40|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1745905500000|2025-04-29 05:45:00|21.8|21.55|21.79|21.54|21.81|21.56|21.79|21.54|0
1745905510000|2025-04-29 05:45:10|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1745905530000|2025-04-29 05:45:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745905540000|2025-04-29 05:45:40|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1745905620000|2025-04-29 05:47:00|21.83|21.58|21.82|21.57|21.83|21.58|21.79|21.54|0
1745905630000|2025-04-29 05:47:10|21.79|21.54|21.81|21.56|21.82|21.57|21.79|21.54|0
1745905640000|2025-04-29 05:47:20|21.82|21.57|21.8|21.55|21.82|21.57|21.79|21.54|0
1745905650000|2025-04-29 05:47:30|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905660000|2025-04-29 05:47:40|21.79|21.54|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905670000|2025-04-29 05:47:50|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905680000|2025-04-29 05:48:00|21.8|21.55|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905690000|2025-04-29 05:48:10|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905700000|2025-04-29 05:48:20|21.79|21.54|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905710000|2025-04-29 05:48:30|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905720000|2025-04-29 05:48:40|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905730000|2025-04-29 05:48:50|21.8|21.55|21.8|21.55|21.82|21.57|21.79|21.54|0
1745905740000|2025-04-29 05:49:00|21.79|21.54|21.8|21.55|21.8|21.55|21.79|21.54|0
1745905750000|2025-04-29 05:49:10|21.79|21.54|21.79|21.54|21.82|21.57|21.79|21.54|0
1745905760000|2025-04-29 05:49:20|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905770000|2025-04-29 05:49:30|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1745905780000|2025-04-29 05:49:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1745905920000|2025-04-29 05:52:00|21.77|21.52|21.76|21.51|21.77|21.52|21.76|21.51|0
1745905930000|2025-04-29 05:52:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1745905980000|2025-04-29 05:53:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1745905990000|2025-04-29 05:53:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1745906000000|2025-04-29 05:53:20|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1745906010000|2025-04-29 05:53:30|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1745906020000|2025-04-29 05:53:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1745906030000|2025-04-29 05:53:50|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1745906040000|2025-04-29 05:54:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1745906050000|2025-04-29 05:54:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1745906390000|2025-04-29 05:59:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1745906400000|2025-04-29 06:00:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745906600000|2025-04-29 06:03:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745906700000|2025-04-29 06:05:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745906710000|2025-04-29 06:05:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745906830000|2025-04-29 06:07:10|||||||||13
1745906960000|2025-04-29 06:09:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745907110000|2025-04-29 06:11:50|||||||||1
1745907200000|2025-04-29 06:13:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745907210000|2025-04-29 06:13:30|21.68|21.6|21.69|21.61|21.69|21.61|21.67|21.59|0
1745907250000|2025-04-29 06:14:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1745907320000|2025-04-29 06:15:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745907430000|2025-04-29 06:17:10|21.68|21.6|21.67|21.59|21.69|21.61|21.67|21.59|0
1745907620000|2025-04-29 06:20:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745907650000|2025-04-29 06:20:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1745907750000|2025-04-29 06:22:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1745907890000|2025-04-29 06:24:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1745907950000|2025-04-29 06:25:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745908000000|2025-04-29 06:26:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745908240000|2025-04-29 06:30:40|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|45
1745908250000|2025-04-29 06:30:50|||||||||8
1745908280000|2025-04-29 06:31:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745908310000|2025-04-29 06:31:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1745908350000|2025-04-29 06:32:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745908390000|2025-04-29 06:33:10|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1745908410000|2025-04-29 06:33:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1745908480000|2025-04-29 06:34:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|8
1745908550000|2025-04-29 06:35:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745908630000|2025-04-29 06:37:10|||||||||7
1745908800000|2025-04-29 06:40:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745908810000|2025-04-29 06:40:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745908830000|2025-04-29 06:40:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745908900000|2025-04-29 06:41:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|100
1745908910000|2025-04-29 06:41:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745908930000|2025-04-29 06:42:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745908980000|2025-04-29 06:43:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745909020000|2025-04-29 06:43:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745909070000|2025-04-29 06:44:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745909990000|2025-04-29 06:59:50|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|0
1745910000000|2025-04-29 07:00:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|19
1745910010000|2025-04-29 07:00:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1745910020000|2025-04-29 07:00:20|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|10
1745910060000|2025-04-29 07:01:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|101
1745910070000|2025-04-29 07:01:10|21.65|21.57|21.65|21.57|21.65|21.57|21.62|21.54|0
1745910110000|2025-04-29 07:01:50|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1745910120000|2025-04-29 07:02:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745910190000|2025-04-29 07:03:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745910200000|2025-04-29 07:03:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|8
1745910210000|2025-04-29 07:03:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1745910250000|2025-04-29 07:04:10|||||||||10
1745910280000|2025-04-29 07:04:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745910290000|2025-04-29 07:04:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745910310000|2025-04-29 07:05:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745910320000|2025-04-29 07:05:20|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1745910350000|2025-04-29 07:05:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745910420000|2025-04-29 07:07:00|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|42
1745910440000|2025-04-29 07:07:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1745910450000|2025-04-29 07:07:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745910480000|2025-04-29 07:08:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745910600000|2025-04-29 07:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|22
1745910730000|2025-04-29 07:12:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|21
1745910830000|2025-04-29 07:13:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|8
1745910850000|2025-04-29 07:14:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1745911310000|2025-04-29 07:21:50|||||||||1
1745911470000|2025-04-29 07:24:30|||||||||1
1745911480000|2025-04-29 07:24:40|||||||||1
1745911540000|2025-04-29 07:25:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745911550000|2025-04-29 07:25:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|279
1745911560000|2025-04-29 07:26:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|15
1745911570000|2025-04-29 07:26:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1745911580000|2025-04-29 07:26:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1745911630000|2025-04-29 07:27:10|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1745911650000|2025-04-29 07:27:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|8
1745911660000|2025-04-29 07:27:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1745911850000|2025-04-29 07:30:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|6
1745911870000|2025-04-29 07:31:10|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|3
1745911880000|2025-04-29 07:31:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1745912010000|2025-04-29 07:33:30|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|48
1745912020000|2025-04-29 07:33:40|||||||||51
1745912040000|2025-04-29 07:34:00|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|50
1745912050000|2025-04-29 07:34:10|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|0
1745912070000|2025-04-29 07:34:30|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1745912090000|2025-04-29 07:34:50|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|11
1745912110000|2025-04-29 07:35:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1745912140000|2025-04-29 07:35:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1745912150000|2025-04-29 07:35:50|||||||||10
1745912180000|2025-04-29 07:36:20|||||||||1
1745912190000|2025-04-29 07:36:30|||||||||14
1745912240000|2025-04-29 07:37:20|||||||||4
1745912350000|2025-04-29 07:39:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|25
1745912390000|2025-04-29 07:39:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1745912410000|2025-04-29 07:40:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745912420000|2025-04-29 07:40:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1745912460000|2025-04-29 07:41:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1745912510000|2025-04-29 07:41:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745912540000|2025-04-29 07:42:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1745912550000|2025-04-29 07:42:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1745912560000|2025-04-29 07:42:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745912770000|2025-04-29 07:46:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1745912780000|2025-04-29 07:46:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1745912850000|2025-04-29 07:47:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745912860000|2025-04-29 07:47:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1745912870000|2025-04-29 07:47:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745912880000|2025-04-29 07:48:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1745913000000|2025-04-29 07:50:00|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1745913020000|2025-04-29 07:50:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1745913040000|2025-04-29 07:50:40|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|0
1745913050000|2025-04-29 07:50:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1745913100000|2025-04-29 07:51:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1745913110000|2025-04-29 07:51:50|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1745913140000|2025-04-29 07:52:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1745913150000|2025-04-29 07:52:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|18
1745913160000|2025-04-29 07:52:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|17
1745913170000|2025-04-29 07:52:50|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|19
1745913230000|2025-04-29 07:53:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1745913350000|2025-04-29 07:55:50|||||||||4
1745913380000|2025-04-29 07:56:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|16
1745913410000|2025-04-29 07:56:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745913600000|2025-04-29 08:00:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1745913620000|2025-04-29 08:00:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1745913630000|2025-04-29 08:00:30|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1745913640000|2025-04-29 08:00:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745913660000|2025-04-29 08:01:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1745913680000|2025-04-29 08:01:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|68
1745913720000|2025-04-29 08:02:00|||||||||1
1745913790000|2025-04-29 08:03:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745913800000|2025-04-29 08:03:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745913810000|2025-04-29 08:03:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745913820000|2025-04-29 08:03:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745913840000|2025-04-29 08:04:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1745913850000|2025-04-29 08:04:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745913870000|2025-04-29 08:04:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745913890000|2025-04-29 08:04:50|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1745913900000|2025-04-29 08:05:00|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|19
1745913930000|2025-04-29 08:05:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745913970000|2025-04-29 08:06:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|50
1745914030000|2025-04-29 08:07:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745914070000|2025-04-29 08:07:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745914080000|2025-04-29 08:08:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745914110000|2025-04-29 08:08:30|||||||||21
1745914140000|2025-04-29 08:09:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|7
1745914170000|2025-04-29 08:09:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745914180000|2025-04-29 08:09:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745914190000|2025-04-29 08:09:50|21.65|21.57|21.64|21.56|21.65|21.57|21.63|21.55|0
1745914200000|2025-04-29 08:10:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745914220000|2025-04-29 08:10:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1745914230000|2025-04-29 08:10:30|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1745914240000|2025-04-29 08:10:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745914250000|2025-04-29 08:10:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745914260000|2025-04-29 08:11:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1745914280000|2025-04-29 08:11:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|23
1745914290000|2025-04-29 08:11:30|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|24
1745914300000|2025-04-29 08:11:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|21
1745914310000|2025-04-29 08:11:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|25
1745914330000|2025-04-29 08:12:10|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|30
1745914340000|2025-04-29 08:12:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745914350000|2025-04-29 08:12:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1745914360000|2025-04-29 08:12:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1745914440000|2025-04-29 08:14:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|21
1745914450000|2025-04-29 08:14:10|||||||||4
1745914470000|2025-04-29 08:14:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745914490000|2025-04-29 08:14:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745914510000|2025-04-29 08:15:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1745914530000|2025-04-29 08:15:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745914540000|2025-04-29 08:15:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1745914550000|2025-04-29 08:15:50|||||||||100
1745914600000|2025-04-29 08:16:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1745914680000|2025-04-29 08:18:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1745914710000|2025-04-29 08:18:30|||||||||21
1745914820000|2025-04-29 08:20:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|9
1745914830000|2025-04-29 08:20:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745914840000|2025-04-29 08:20:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745914850000|2025-04-29 08:20:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1745914890000|2025-04-29 08:21:30|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1745914900000|2025-04-29 08:21:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1745914910000|2025-04-29 08:21:50|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|10
1745914920000|2025-04-29 08:22:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|7
1745915080000|2025-04-29 08:24:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745915110000|2025-04-29 08:25:10|||||||||21
1745915120000|2025-04-29 08:25:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745915140000|2025-04-29 08:25:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745915150000|2025-04-29 08:25:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1745915160000|2025-04-29 08:26:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1745915190000|2025-04-29 08:26:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745915220000|2025-04-29 08:27:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745915250000|2025-04-29 08:27:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1745915290000|2025-04-29 08:28:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745915320000|2025-04-29 08:28:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|21
1745915340000|2025-04-29 08:29:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|5
1745915350000|2025-04-29 08:29:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1745915360000|2025-04-29 08:29:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745915370000|2025-04-29 08:29:30|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|0
1745915400000|2025-04-29 08:30:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1745915530000|2025-04-29 08:32:10|21.63|21.55|21.62|21.54|21.64|21.56|21.62|21.54|9
1745915540000|2025-04-29 08:32:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745915610000|2025-04-29 08:33:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745915620000|2025-04-29 08:33:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745915710000|2025-04-29 08:35:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|5
1745915720000|2025-04-29 08:35:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1745915730000|2025-04-29 08:35:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1745915740000|2025-04-29 08:35:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745915880000|2025-04-29 08:38:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745915890000|2025-04-29 08:38:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745915940000|2025-04-29 08:39:00|||||||||2
1745916020000|2025-04-29 08:40:20|||||||||1
1745916030000|2025-04-29 08:40:30|||||||||36
1745916060000|2025-04-29 08:41:00|||||||||48
1745916120000|2025-04-29 08:42:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1745916520000|2025-04-29 08:48:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745916580000|2025-04-29 08:49:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1745916600000|2025-04-29 08:50:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1745916640000|2025-04-29 08:50:40|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1745916670000|2025-04-29 08:51:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1745916710000|2025-04-29 08:51:50|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|0
1745916860000|2025-04-29 08:54:20|||||||||1
1745917070000|2025-04-29 08:57:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1745917080000|2025-04-29 08:58:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1745917180000|2025-04-29 08:59:40|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1745917200000|2025-04-29 09:00:00|||||||||1
1745917350000|2025-04-29 09:02:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745917360000|2025-04-29 09:02:40|||||||||21
1745917370000|2025-04-29 09:02:50|||||||||1
1745917390000|2025-04-29 09:03:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|13
1745917480000|2025-04-29 09:04:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745917500000|2025-04-29 09:05:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1745917510000|2025-04-29 09:05:10|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1745917530000|2025-04-29 09:05:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745917550000|2025-04-29 09:05:50|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1745917560000|2025-04-29 09:06:00|21.63|21.55|21.62|21.54|21.64|21.56|21.62|21.54|0
1745917570000|2025-04-29 09:06:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745917590000|2025-04-29 09:06:30|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|21
1745917800000|2025-04-29 09:10:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|39
1745917810000|2025-04-29 09:10:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745917830000|2025-04-29 09:10:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1745917910000|2025-04-29 09:11:50|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1745917920000|2025-04-29 09:12:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1745917930000|2025-04-29 09:12:10|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|9
1745917940000|2025-04-29 09:12:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745917960000|2025-04-29 09:12:40|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|1
1745918010000|2025-04-29 09:13:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|4
1745918040000|2025-04-29 09:14:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|26
1745918050000|2025-04-29 09:14:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745918070000|2025-04-29 09:14:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|12
1745918090000|2025-04-29 09:14:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1745918100000|2025-04-29 09:15:00|21.63|21.55|21.62|21.54|21.63|21.55|21.61|21.53|0
1745918110000|2025-04-29 09:15:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1745918120000|2025-04-29 09:15:20|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1745918130000|2025-04-29 09:15:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745918170000|2025-04-29 09:16:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1745918200000|2025-04-29 09:16:40|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1745918220000|2025-04-29 09:17:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1745918230000|2025-04-29 09:17:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1745918320000|2025-04-29 09:18:40|||||||||21
1745918350000|2025-04-29 09:19:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|25
1745918500000|2025-04-29 09:21:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745918570000|2025-04-29 09:22:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745918580000|2025-04-29 09:23:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|29
1745918740000|2025-04-29 09:25:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|21
1745918790000|2025-04-29 09:26:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745918800000|2025-04-29 09:26:40|21.71|21.63|21.69|21.61|21.71|21.63|21.68|21.6|13
1745918820000|2025-04-29 09:27:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1745918850000|2025-04-29 09:27:30|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1745918940000|2025-04-29 09:29:00|||||||||14
1745918960000|2025-04-29 09:29:20|||||||||2
1745918980000|2025-04-29 09:29:40|||||||||1
1745919020000|2025-04-29 09:30:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745919030000|2025-04-29 09:30:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1745919040000|2025-04-29 09:30:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745919060000|2025-04-29 09:31:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|6
1745919070000|2025-04-29 09:31:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745919100000|2025-04-29 09:31:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1745919120000|2025-04-29 09:32:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745919130000|2025-04-29 09:32:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1745919150000|2025-04-29 09:32:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1745919300000|2025-04-29 09:35:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745919660000|2025-04-29 09:41:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1745919670000|2025-04-29 09:41:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745920730000|2025-04-29 09:58:50|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1745920760000|2025-04-29 09:59:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745920910000|2025-04-29 10:01:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745920920000|2025-04-29 10:02:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745920930000|2025-04-29 10:02:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745920960000|2025-04-29 10:02:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|1
1745920990000|2025-04-29 10:03:10|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1745921010000|2025-04-29 10:03:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1745921020000|2025-04-29 10:03:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745921050000|2025-04-29 10:04:10|||||||||1
1745921100000|2025-04-29 10:05:00|||||||||21
1745921160000|2025-04-29 10:06:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|47
1745921170000|2025-04-29 10:06:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745921220000|2025-04-29 10:07:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745921230000|2025-04-29 10:07:10|||||||||5
1745921240000|2025-04-29 10:07:20|||||||||8
1745921280000|2025-04-29 10:08:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|4
1745921290000|2025-04-29 10:08:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|16
1745921300000|2025-04-29 10:08:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|22
1745921310000|2025-04-29 10:08:30|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1745921320000|2025-04-29 10:08:40|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|0
1745921330000|2025-04-29 10:08:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745921350000|2025-04-29 10:09:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|10
1745921360000|2025-04-29 10:09:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|1
1745921370000|2025-04-29 10:09:30|21.65|21.57|21.69|21.61|21.69|21.61|21.65|21.57|1
1745921390000|2025-04-29 10:09:50|||||||||1
1745921440000|2025-04-29 10:10:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1745921490000|2025-04-29 10:11:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745921530000|2025-04-29 10:12:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745921560000|2025-04-29 10:12:40|||||||||21
1745921570000|2025-04-29 10:12:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745921600000|2025-04-29 10:13:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745921640000|2025-04-29 10:14:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745921650000|2025-04-29 10:14:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1745921660000|2025-04-29 10:14:20|21.64|21.56|21.64|21.56|21.65|21.57|21.64|21.56|0
1745921670000|2025-04-29 10:14:30|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1745921680000|2025-04-29 10:14:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1745921690000|2025-04-29 10:14:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745921710000|2025-04-29 10:15:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1745921760000|2025-04-29 10:16:00|||||||||21
1745921810000|2025-04-29 10:16:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745921850000|2025-04-29 10:17:30|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1745921860000|2025-04-29 10:17:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745921870000|2025-04-29 10:17:50|||||||||1
1745921950000|2025-04-29 10:19:10|||||||||21
1745922060000|2025-04-29 10:21:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1745922090000|2025-04-29 10:21:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745922100000|2025-04-29 10:21:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745922110000|2025-04-29 10:21:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1745922120000|2025-04-29 10:22:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745922130000|2025-04-29 10:22:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|25
1745922360000|2025-04-29 10:26:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|17
1745922370000|2025-04-29 10:26:10|||||||||7
1745922420000|2025-04-29 10:27:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1745922440000|2025-04-29 10:27:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1745922490000|2025-04-29 10:28:10|||||||||4
1745922540000|2025-04-29 10:29:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|21
1745922550000|2025-04-29 10:29:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|8
1745922560000|2025-04-29 10:29:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|2
1745922570000|2025-04-29 10:29:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1745922580000|2025-04-29 10:29:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|1
1745922640000|2025-04-29 10:30:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1745922670000|2025-04-29 10:31:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1745922740000|2025-04-29 10:32:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1745922750000|2025-04-29 10:32:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1745922770000|2025-04-29 10:32:50|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1745922790000|2025-04-29 10:33:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1745922800000|2025-04-29 10:33:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1745922810000|2025-04-29 10:33:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745922870000|2025-04-29 10:34:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|55
1745922960000|2025-04-29 10:36:00|||||||||1
1745922970000|2025-04-29 10:36:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745922990000|2025-04-29 10:36:30|21.69|21.61|21.67|21.59|21.69|21.61|21.66|21.58|1
1745923210000|2025-04-29 10:40:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745923230000|2025-04-29 10:40:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745923240000|2025-04-29 10:40:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745923590000|2025-04-29 10:46:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|13
1745923600000|2025-04-29 10:46:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745923670000|2025-04-29 10:47:50|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|6
1745923690000|2025-04-29 10:48:10|21.77|21.69|21.79|21.71|21.79|21.71|21.76|21.68|32
1745923700000|2025-04-29 10:48:20|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|15
1745923710000|2025-04-29 10:48:30|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|61
1745923720000|2025-04-29 10:48:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|215
1745923750000|2025-04-29 10:49:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|1
1745923760000|2025-04-29 10:49:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1745923780000|2025-04-29 10:49:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|48
1745923790000|2025-04-29 10:49:50|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|31
1745923800000|2025-04-29 10:50:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|7
1745923810000|2025-04-29 10:50:10|21.83|21.75|21.8|21.72|21.84|21.76|21.8|21.72|0
1745923820000|2025-04-29 10:50:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745923880000|2025-04-29 10:51:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1745923890000|2025-04-29 10:51:30|21.82|21.74|21.85|21.77|21.85|21.77|21.81|21.73|50
1745923900000|2025-04-29 10:51:40|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1745923910000|2025-04-29 10:51:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1745923970000|2025-04-29 10:52:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745924050000|2025-04-29 10:54:10|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924130000|2025-04-29 10:55:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924190000|2025-04-29 10:56:30|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|1
1745924200000|2025-04-29 10:56:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924220000|2025-04-29 10:57:00|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1745924240000|2025-04-29 10:57:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745924250000|2025-04-29 10:57:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924260000|2025-04-29 10:57:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924270000|2025-04-29 10:57:50|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1745924280000|2025-04-29 10:58:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924290000|2025-04-29 10:58:10|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1745924300000|2025-04-29 10:58:20|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1745924320000|2025-04-29 10:58:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745924330000|2025-04-29 10:58:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745924340000|2025-04-29 10:59:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745924420000|2025-04-29 11:00:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745924430000|2025-04-29 11:00:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1745924440000|2025-04-29 11:00:40|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1745924500000|2025-04-29 11:01:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|73
1745924580000|2025-04-29 11:03:00|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|2
1745924590000|2025-04-29 11:03:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745924900000|2025-04-29 11:08:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|71
1745924930000|2025-04-29 11:08:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745924950000|2025-04-29 11:09:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|5
1745924970000|2025-04-29 11:09:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|9
1745924980000|2025-04-29 11:09:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745925000000|2025-04-29 11:10:00|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1745925010000|2025-04-29 11:10:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745925070000|2025-04-29 11:11:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745925090000|2025-04-29 11:11:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745925100000|2025-04-29 11:11:40|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1745925130000|2025-04-29 11:12:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745925150000|2025-04-29 11:12:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745925160000|2025-04-29 11:12:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745925350000|2025-04-29 11:15:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|4
1745925400000|2025-04-29 11:16:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|50
1745925410000|2025-04-29 11:16:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745925430000|2025-04-29 11:17:10|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|0
1745925440000|2025-04-29 11:17:20|21.81|21.73|21.8|21.72|21.81|21.73|21.77|21.69|0
1745925460000|2025-04-29 11:17:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745925470000|2025-04-29 11:17:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745925480000|2025-04-29 11:18:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745925610000|2025-04-29 11:20:10|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745925620000|2025-04-29 11:20:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745925650000|2025-04-29 11:20:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745925660000|2025-04-29 11:21:00|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1745925780000|2025-04-29 11:23:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|6
1745925800000|2025-04-29 11:23:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745925810000|2025-04-29 11:23:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745925820000|2025-04-29 11:23:40|||||||||1
1745925830000|2025-04-29 11:23:50|||||||||6
1745925840000|2025-04-29 11:24:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|5
1745925980000|2025-04-29 11:26:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745926130000|2025-04-29 11:28:50|||||||||40
1745926390000|2025-04-29 11:33:10|||||||||136
1745926410000|2025-04-29 11:33:30|21.77|21.69|21.8|21.72|21.82|21.74|21.77|21.69|73
1745926420000|2025-04-29 11:33:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745926470000|2025-04-29 11:34:30|||||||||145
1745926520000|2025-04-29 11:35:20|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|21
1745926560000|2025-04-29 11:36:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745926640000|2025-04-29 11:37:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1745926650000|2025-04-29 11:37:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745926660000|2025-04-29 11:37:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|14
1745926680000|2025-04-29 11:38:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745926750000|2025-04-29 11:39:10|||||||||1
1745926760000|2025-04-29 11:39:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745926800000|2025-04-29 11:40:00|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|48
1745926810000|2025-04-29 11:40:10|||||||||50
1745926820000|2025-04-29 11:40:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|8
1745926840000|2025-04-29 11:40:40|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|5
1745926850000|2025-04-29 11:40:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|9
1745926870000|2025-04-29 11:41:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|50
1745926880000|2025-04-29 11:41:20|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1745926890000|2025-04-29 11:41:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1745926930000|2025-04-29 11:42:10|||||||||1
1745926950000|2025-04-29 11:42:30|||||||||1
1745926960000|2025-04-29 11:42:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|46
1745926970000|2025-04-29 11:42:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1745926990000|2025-04-29 11:43:10|21.99|21.91|22|21.92|22|21.92|21.99|21.91|13
1745927000000|2025-04-29 11:43:20|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1745927010000|2025-04-29 11:43:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745927030000|2025-04-29 11:43:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|53
1745927040000|2025-04-29 11:44:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745927050000|2025-04-29 11:44:10|||||||||1
1745927060000|2025-04-29 11:44:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745927070000|2025-04-29 11:44:30|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|100
1745927080000|2025-04-29 11:44:40|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|19
1745927090000|2025-04-29 11:44:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745927100000|2025-04-29 11:45:00|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|27
1745927110000|2025-04-29 11:45:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745927120000|2025-04-29 11:45:20|22.05|21.97|22.02|21.94|22.07|21.99|22.02|21.94|20
1745927130000|2025-04-29 11:45:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1745927140000|2025-04-29 11:45:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745927150000|2025-04-29 11:45:50|21.99|21.91|22.02|21.94|22.03|21.95|21.99|21.91|33
1745927160000|2025-04-29 11:46:00|22.01|21.93|22.02|21.94|22.02|21.94|21.99|21.91|0
1745927170000|2025-04-29 11:46:10|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1745927180000|2025-04-29 11:46:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|1
1745927190000|2025-04-29 11:46:30|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1745927200000|2025-04-29 11:46:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745927210000|2025-04-29 11:46:50|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|10
1745927220000|2025-04-29 11:47:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745927230000|2025-04-29 11:47:10|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|21
1745927240000|2025-04-29 11:47:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1745927290000|2025-04-29 11:48:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1745927300000|2025-04-29 11:48:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|8
1745927310000|2025-04-29 11:48:30|||||||||1
1745927350000|2025-04-29 11:49:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1745927360000|2025-04-29 11:49:20|||||||||1
1745927370000|2025-04-29 11:49:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745927380000|2025-04-29 11:49:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745927390000|2025-04-29 11:49:50|||||||||1
1745927410000|2025-04-29 11:50:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745927420000|2025-04-29 11:50:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1745927430000|2025-04-29 11:50:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745927450000|2025-04-29 11:50:50|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1745927460000|2025-04-29 11:51:00|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1745927470000|2025-04-29 11:51:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745927540000|2025-04-29 11:52:20|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1745927550000|2025-04-29 11:52:30|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1745927560000|2025-04-29 11:52:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|5
1745927720000|2025-04-29 11:55:20|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|1
1745927970000|2025-04-29 11:59:30|||||||||1
1745928000000|2025-04-29 12:00:00|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1745928010000|2025-04-29 12:00:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1745928020000|2025-04-29 12:00:20|||||||||1
1745928060000|2025-04-29 12:01:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|19
1745928070000|2025-04-29 12:01:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|5
1745928150000|2025-04-29 12:02:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|13
1745928160000|2025-04-29 12:02:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|1
1745928330000|2025-04-29 12:05:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1745928340000|2025-04-29 12:05:40|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|0
1745928360000|2025-04-29 12:06:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|34
1745928550000|2025-04-29 12:09:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745928580000|2025-04-29 12:09:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|20
1745928670000|2025-04-29 12:11:10|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|1
1745928760000|2025-04-29 12:12:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|20
1745928800000|2025-04-29 12:13:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1745928970000|2025-04-29 12:16:10|||||||||20
1745929000000|2025-04-29 12:16:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745929030000|2025-04-29 12:17:10|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1745929040000|2025-04-29 12:17:20|21.93|21.85|21.94|21.86|21.94|21.86|21.92|21.84|0
1745929050000|2025-04-29 12:17:30|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|19
1745929140000|2025-04-29 12:19:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|27
1745929150000|2025-04-29 12:19:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1745929160000|2025-04-29 12:19:20|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1745929170000|2025-04-29 12:19:30|22|21.92|22|21.92|22.01|21.93|22|21.92|0
1745929180000|2025-04-29 12:19:40|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1745929190000|2025-04-29 12:19:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1745929200000|2025-04-29 12:20:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745929330000|2025-04-29 12:22:10|||||||||20
1745929340000|2025-04-29 12:22:20|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|3
1745929350000|2025-04-29 12:22:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745929360000|2025-04-29 12:22:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745929400000|2025-04-29 12:23:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745929420000|2025-04-29 12:23:40|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|9
1745929470000|2025-04-29 12:24:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745929480000|2025-04-29 12:24:40|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1745929510000|2025-04-29 12:25:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|13
1745929520000|2025-04-29 12:25:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745929570000|2025-04-29 12:26:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|15
1745929620000|2025-04-29 12:27:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1745929630000|2025-04-29 12:27:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1745929660000|2025-04-29 12:27:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1745929690000|2025-04-29 12:28:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|20
1745929700000|2025-04-29 12:28:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745929710000|2025-04-29 12:28:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1745929730000|2025-04-29 12:28:50|||||||||6
1745929740000|2025-04-29 12:29:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|3
1745929750000|2025-04-29 12:29:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1745929800000|2025-04-29 12:30:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|6
1745929820000|2025-04-29 12:30:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1745929840000|2025-04-29 12:30:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745929980000|2025-04-29 12:33:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1745930020000|2025-04-29 12:33:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1745930040000|2025-04-29 12:34:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|5
1745930050000|2025-04-29 12:34:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1745930100000|2025-04-29 12:35:00|22.02|21.94|22.05|21.97|22.06|21.98|22.02|21.94|25
1745930110000|2025-04-29 12:35:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745930180000|2025-04-29 12:36:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|10
1745930190000|2025-04-29 12:36:30|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1745930200000|2025-04-29 12:36:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1745930220000|2025-04-29 12:37:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1745930330000|2025-04-29 12:38:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745930350000|2025-04-29 12:39:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|2
1745930360000|2025-04-29 12:39:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745930370000|2025-04-29 12:39:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745930380000|2025-04-29 12:39:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745930430000|2025-04-29 12:40:30|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1745930440000|2025-04-29 12:40:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745930490000|2025-04-29 12:41:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1745930500000|2025-04-29 12:41:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|8
1745930520000|2025-04-29 12:42:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745930530000|2025-04-29 12:42:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1745930570000|2025-04-29 12:42:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745930610000|2025-04-29 12:43:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|8
1745930620000|2025-04-29 12:43:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1745930630000|2025-04-29 12:43:50|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|8
1745930640000|2025-04-29 12:44:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745930670000|2025-04-29 12:44:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1745930680000|2025-04-29 12:44:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745930690000|2025-04-29 12:44:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1745930750000|2025-04-29 12:45:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1745930820000|2025-04-29 12:47:00|||||||||50
1745930830000|2025-04-29 12:47:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|51
1745930840000|2025-04-29 12:47:20|21.96|21.88|21.99|21.91|22.02|21.94|21.96|21.88|21
1745930850000|2025-04-29 12:47:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1745930860000|2025-04-29 12:47:40|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|12
1745930870000|2025-04-29 12:47:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745930880000|2025-04-29 12:48:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|6
1745930890000|2025-04-29 12:48:10|22.07|21.99|22.04|21.96|22.07|21.99|22.02|21.94|0
1745930900000|2025-04-29 12:48:20|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1745930910000|2025-04-29 12:48:30|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|6
1745930920000|2025-04-29 12:48:40|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1745930930000|2025-04-29 12:48:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745930940000|2025-04-29 12:49:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1745930950000|2025-04-29 12:49:10|22|21.92|22.01|21.93|22.02|21.94|22|21.92|0
1745930970000|2025-04-29 12:49:30|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|1
1745930980000|2025-04-29 12:49:40|22.02|21.94|22.01|21.93|22.04|21.96|22.01|21.93|0
1745930990000|2025-04-29 12:49:50|22.02|21.94|22.01|21.93|22.02|21.94|22|21.92|0
1745931000000|2025-04-29 12:50:00|22.02|21.94|22.04|21.96|22.05|21.97|22.01|21.93|8
1745931020000|2025-04-29 12:50:20|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|1
1745931030000|2025-04-29 12:50:30|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745931040000|2025-04-29 12:50:40|22.06|21.98|22.07|21.99|22.09|22.01|22.06|21.98|0
1745931050000|2025-04-29 12:50:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1745931060000|2025-04-29 12:51:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745931070000|2025-04-29 12:51:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|1
1745931080000|2025-04-29 12:51:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1745931090000|2025-04-29 12:51:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745931100000|2025-04-29 12:51:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1745931120000|2025-04-29 12:52:00|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|8
1745931130000|2025-04-29 12:52:10|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1745931220000|2025-04-29 12:53:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1745931230000|2025-04-29 12:53:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1745931240000|2025-04-29 12:54:00|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|0
1745931250000|2025-04-29 12:54:10|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1745931370000|2025-04-29 12:56:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|20
1745931420000|2025-04-29 12:57:00|||||||||3
1745931430000|2025-04-29 12:57:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1745931440000|2025-04-29 12:57:20|22.1|22.02|22.1|22.02|22.11|22.03|22.1|22.02|0
1745931450000|2025-04-29 12:57:30|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1745931460000|2025-04-29 12:57:40|22.11|22.03|22.11|22.03|22.13|22.05|22.1|22.02|0
1745931470000|2025-04-29 12:57:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745931500000|2025-04-29 12:58:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|8
1745931520000|2025-04-29 12:58:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745931530000|2025-04-29 12:58:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|30
1745931540000|2025-04-29 12:59:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745931550000|2025-04-29 12:59:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|6
1745931560000|2025-04-29 12:59:20|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|4
1745931570000|2025-04-29 12:59:30|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|0
1745931580000|2025-04-29 12:59:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|6
1745931590000|2025-04-29 12:59:50|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|0
1745931600000|2025-04-29 13:00:00|22.09|22.01|22.09|22.01|22.1|22.02|22.07|21.99|46
1745931650000|2025-04-29 13:00:50|||||||||50
1745931660000|2025-04-29 13:01:00|22.1|22.02|22.11|22.03|22.12|22.04|22.1|22.02|1
1745931670000|2025-04-29 13:01:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745931680000|2025-04-29 13:01:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|8
1745931710000|2025-04-29 13:01:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745931730000|2025-04-29 13:02:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1745931750000|2025-04-29 13:02:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745931760000|2025-04-29 13:02:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|19
1745931800000|2025-04-29 13:03:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745931840000|2025-04-29 13:04:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|11
1745931850000|2025-04-29 13:04:10|22.15|22.07|22.22|22.14|22.22|22.14|22.15|22.07|66
1745931860000|2025-04-29 13:04:20|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1745931870000|2025-04-29 13:04:30|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1745931880000|2025-04-29 13:04:40|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|3
1745931890000|2025-04-29 13:04:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1745931900000|2025-04-29 13:05:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1745931910000|2025-04-29 13:05:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|13
1745931920000|2025-04-29 13:05:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1745931940000|2025-04-29 13:05:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|101
1745931950000|2025-04-29 13:05:50|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1745931960000|2025-04-29 13:06:00|22.18|22.1|22.2|22.12|22.2|22.12|22.17|22.09|8
1745931970000|2025-04-29 13:06:10|22.19|22.11|22.18|22.1|22.19|22.11|22.17|22.09|8
1745931980000|2025-04-29 13:06:20|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1745931990000|2025-04-29 13:06:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1745932010000|2025-04-29 13:06:50|22.19|22.11|22.17|22.09|22.19|22.11|22.15|22.07|107
1745932020000|2025-04-29 13:07:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|29
1745932040000|2025-04-29 13:07:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1745932070000|2025-04-29 13:07:50|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|20
1745932080000|2025-04-29 13:08:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1745932100000|2025-04-29 13:08:20|||||||||6
1745932120000|2025-04-29 13:08:40|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|4
1745932140000|2025-04-29 13:09:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1745932150000|2025-04-29 13:09:10|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1745932160000|2025-04-29 13:09:20|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1745932200000|2025-04-29 13:10:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|13
1745932360000|2025-04-29 13:12:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1745932380000|2025-04-29 13:13:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|20
1745932420000|2025-04-29 13:13:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1745932440000|2025-04-29 13:14:00|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|9
1745932450000|2025-04-29 13:14:10|22.15|22.07|22.12|22.04|22.15|22.07|22.12|22.04|5
1745932520000|2025-04-29 13:15:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|46
1745932560000|2025-04-29 13:16:00|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|1
1745932570000|2025-04-29 13:16:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|9
1745932590000|2025-04-29 13:16:30|22.12|22.04|22.13|22.05|22.14|22.06|22.12|22.04|20
1745932600000|2025-04-29 13:16:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745932610000|2025-04-29 13:16:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1745932620000|2025-04-29 13:17:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1745932630000|2025-04-29 13:17:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745932650000|2025-04-29 13:17:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1745932660000|2025-04-29 13:17:40|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1745932730000|2025-04-29 13:18:50|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|86
1745932740000|2025-04-29 13:19:00|||||||||9
1745932750000|2025-04-29 13:19:10|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1745932760000|2025-04-29 13:19:20|22.14|22.06|22.13|22.05|22.14|22.06|22.12|22.04|1
1745932770000|2025-04-29 13:19:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745932780000|2025-04-29 13:19:40|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|0
1745932790000|2025-04-29 13:19:50|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1745932800000|2025-04-29 13:20:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|4
1745932810000|2025-04-29 13:20:10|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1745932820000|2025-04-29 13:20:20|||||||||8
1745932850000|2025-04-29 13:20:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745932870000|2025-04-29 13:21:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|3
1745932880000|2025-04-29 13:21:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1745932920000|2025-04-29 13:22:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745932950000|2025-04-29 13:22:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|20
1745933060000|2025-04-29 13:24:20|||||||||48
1745933070000|2025-04-29 13:24:30|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|0
1745933080000|2025-04-29 13:24:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|25
1745933140000|2025-04-29 13:25:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933160000|2025-04-29 13:26:00|||||||||21
1745933180000|2025-04-29 13:26:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|7
1745933240000|2025-04-29 13:27:20|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1745933260000|2025-04-29 13:27:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933270000|2025-04-29 13:27:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|4
1745933330000|2025-04-29 13:28:50|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|11
1745933340000|2025-04-29 13:29:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|16
1745933350000|2025-04-29 13:29:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933360000|2025-04-29 13:29:20|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|11
1745933370000|2025-04-29 13:29:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745933380000|2025-04-29 13:29:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745933390000|2025-04-29 13:29:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1745933400000|2025-04-29 13:30:00|22.05|21.97|22.07|21.99|22.12|22.04|22.05|21.97|7
1745933410000|2025-04-29 13:30:10|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|1
1745933420000|2025-04-29 13:30:20|22.05|21.97|22.06|21.98|22.07|21.99|22.05|21.97|0
1745933430000|2025-04-29 13:30:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933440000|2025-04-29 13:30:40|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|25
1745933450000|2025-04-29 13:30:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745933490000|2025-04-29 13:31:30|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|8
1745933500000|2025-04-29 13:31:40|22.05|21.97|22.04|21.96|22.06|21.98|22.04|21.96|0
1745933510000|2025-04-29 13:31:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1745933520000|2025-04-29 13:32:00|22|21.92|22.04|21.96|22.04|21.96|22|21.92|1
1745933530000|2025-04-29 13:32:10|22.05|21.97|22.04|21.96|22.05|21.97|22.02|21.94|4
1745933540000|2025-04-29 13:32:20|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1745933550000|2025-04-29 13:32:30|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1745933560000|2025-04-29 13:32:40|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1745933570000|2025-04-29 13:32:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745933580000|2025-04-29 13:33:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745933590000|2025-04-29 13:33:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1745933600000|2025-04-29 13:33:20|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745933610000|2025-04-29 13:33:30|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1745933620000|2025-04-29 13:33:40|22.06|21.98|22.09|22.01|22.09|22.01|22.05|21.97|0
1745933630000|2025-04-29 13:33:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933640000|2025-04-29 13:34:00|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|1
1745933650000|2025-04-29 13:34:10|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1745933660000|2025-04-29 13:34:20|22.09|22.01|22.09|22.01|22.1|22.02|22.09|22.01|0
1745933670000|2025-04-29 13:34:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1745933680000|2025-04-29 13:34:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1745933690000|2025-04-29 13:34:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933700000|2025-04-29 13:35:00|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|5
1745933710000|2025-04-29 13:35:10|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1745933720000|2025-04-29 13:35:20|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|0
1745933730000|2025-04-29 13:35:30|22.12|22.04|22.11|22.03|22.12|22.04|22.1|22.02|0
1745933740000|2025-04-29 13:35:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1745933750000|2025-04-29 13:35:50|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1745933760000|2025-04-29 13:36:00|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|25
1745933770000|2025-04-29 13:36:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|1
1745933780000|2025-04-29 13:36:20|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1745933790000|2025-04-29 13:36:30|22.11|22.03|22.09|22.01|22.12|22.04|22.09|22.01|0
1745933800000|2025-04-29 13:36:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1745933820000|2025-04-29 13:37:00|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|0
1745933830000|2025-04-29 13:37:10|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1745933840000|2025-04-29 13:37:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745933870000|2025-04-29 13:37:50|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|2
1745933880000|2025-04-29 13:38:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|2
1745933890000|2025-04-29 13:38:10|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1745933900000|2025-04-29 13:38:20|22.05|21.97|22.07|21.99|22.07|21.99|22.04|21.96|0
1745933910000|2025-04-29 13:38:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1745933920000|2025-04-29 13:38:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1745933930000|2025-04-29 13:38:50|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|0
1745933940000|2025-04-29 13:39:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1745933950000|2025-04-29 13:39:10|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1745933960000|2025-04-29 13:39:20|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|0
1745933980000|2025-04-29 13:39:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|51
1745933990000|2025-04-29 13:39:50|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|1
1745934000000|2025-04-29 13:40:00|22.09|22.01|22.07|21.99|22.1|22.02|22.07|21.99|0
1745934020000|2025-04-29 13:40:20|22.06|21.98|22.03|21.95|22.06|21.98|22.02|21.94|0
1745934030000|2025-04-29 13:40:30|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|0
1745934050000|2025-04-29 13:40:50|22.03|21.95|22.04|21.96|22.04|21.96|22.02|21.94|0
1745934060000|2025-04-29 13:41:00|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1745934070000|2025-04-29 13:41:10|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1745934080000|2025-04-29 13:41:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1745934090000|2025-04-29 13:41:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|9
1745934100000|2025-04-29 13:41:40|22.05|21.97|22.02|21.94|22.06|21.98|22.02|21.94|0
1745934110000|2025-04-29 13:41:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745934120000|2025-04-29 13:42:00|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|2
1745934130000|2025-04-29 13:42:10|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1745934140000|2025-04-29 13:42:20|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|0
1745934150000|2025-04-29 13:42:30|22.06|21.98|22.1|22.02|22.1|22.02|22.05|21.97|51
1745934160000|2025-04-29 13:42:40|22.08|22|22.11|22.03|22.12|22.04|22.08|22|1
1745934180000|2025-04-29 13:43:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|0
1745934190000|2025-04-29 13:43:10|22.11|22.03|22.12|22.04|22.12|22.04|22.1|22.02|0
1745934200000|2025-04-29 13:43:20|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|12
1745934210000|2025-04-29 13:43:30|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1745934220000|2025-04-29 13:43:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1745934240000|2025-04-29 13:44:00|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1745934250000|2025-04-29 13:44:10|22.08|22|22.07|21.99|22.08|22|22.06|21.98|1
1745934270000|2025-04-29 13:44:30|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|3
1745934280000|2025-04-29 13:44:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1745934310000|2025-04-29 13:45:10|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1745934320000|2025-04-29 13:45:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1745934330000|2025-04-29 13:45:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745934350000|2025-04-29 13:45:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1745934360000|2025-04-29 13:46:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|1
1745934370000|2025-04-29 13:46:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|8
1745934400000|2025-04-29 13:46:40|22|21.92|22|21.92|22|21.92|22|21.92|43
1745934410000|2025-04-29 13:46:50|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1745934420000|2025-04-29 13:47:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1745934430000|2025-04-29 13:47:10|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|58
1745934440000|2025-04-29 13:47:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1745934450000|2025-04-29 13:47:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1745934460000|2025-04-29 13:47:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745934470000|2025-04-29 13:47:50|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|5
1745934480000|2025-04-29 13:48:00|21.97|21.89|21.98|21.9|22|21.92|21.96|21.88|0
1745934490000|2025-04-29 13:48:10|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1745934500000|2025-04-29 13:48:20|21.98|21.9|22.01|21.93|22.01|21.93|21.97|21.89|6
1745934520000|2025-04-29 13:48:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1745934530000|2025-04-29 13:48:50|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1745934540000|2025-04-29 13:49:00|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1745934550000|2025-04-29 13:49:10|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1745934580000|2025-04-29 13:49:40|||||||||1
1745934600000|2025-04-29 13:50:00|21.98|21.9|21.95|21.87|21.98|21.9|21.91|21.83|147
1745934610000|2025-04-29 13:50:10|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|17
1745934620000|2025-04-29 13:50:20|21.96|21.88|21.95|21.87|21.98|21.9|21.95|21.87|0
1745934650000|2025-04-29 13:50:50|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|54
1745934660000|2025-04-29 13:51:00|21.97|21.89|21.97|21.89|21.98|21.9|21.96|21.88|0
1745934670000|2025-04-29 13:51:10|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1745934680000|2025-04-29 13:51:20|21.96|21.88|21.96|21.88|21.97|21.89|21.95|21.87|1
1745934690000|2025-04-29 13:51:30|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|0
1745934700000|2025-04-29 13:51:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1745934710000|2025-04-29 13:51:50|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1745934740000|2025-04-29 13:52:20|22.01|21.93|22.02|21.94|22.03|21.95|22|21.92|1
1745934750000|2025-04-29 13:52:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1745934770000|2025-04-29 13:52:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1745934780000|2025-04-29 13:53:00|22|21.92|22|21.92|22|21.92|22|21.92|1
1745934790000|2025-04-29 13:53:10|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1745934800000|2025-04-29 13:53:20|22|21.92|21.97|21.89|22.01|21.93|21.97|21.89|8
1745934810000|2025-04-29 13:53:30|21.98|21.9|21.97|21.89|22|21.92|21.97|21.89|0
1745934820000|2025-04-29 13:53:40|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1745934840000|2025-04-29 13:54:00|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1745934850000|2025-04-29 13:54:10|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|0
1745934860000|2025-04-29 13:54:20|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|1
1745934870000|2025-04-29 13:54:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1745934880000|2025-04-29 13:54:40|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1745934890000|2025-04-29 13:54:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1745934900000|2025-04-29 13:55:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1745934910000|2025-04-29 13:55:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1745934920000|2025-04-29 13:55:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745934930000|2025-04-29 13:55:30|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|0
1745934940000|2025-04-29 13:55:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1745934950000|2025-04-29 13:55:50|22.07|21.99|22.08|22|22.1|22.02|22.07|21.99|1
1745934960000|2025-04-29 13:56:00|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|23
1745934980000|2025-04-29 13:56:20|22.03|21.95|22.02|21.94|22.05|21.97|22.02|21.94|0
1745934990000|2025-04-29 13:56:30|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1745935010000|2025-04-29 13:56:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745935020000|2025-04-29 13:57:00|||||||||1
1745935040000|2025-04-29 13:57:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|2
1745935050000|2025-04-29 13:57:30|22.08|22|22.06|21.98|22.1|22.02|22.06|21.98|0
1745935060000|2025-04-29 13:57:40|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1745935070000|2025-04-29 13:57:50|22.07|21.99|22.07|21.99|22.08|22|22.06|21.98|0
1745935080000|2025-04-29 13:58:00|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|1
1745935090000|2025-04-29 13:58:10|22.07|21.99|22.1|22.02|22.1|22.02|22.06|21.98|0
1745935100000|2025-04-29 13:58:20|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1745935120000|2025-04-29 13:58:40|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|11
1745935140000|2025-04-29 13:59:00|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|1
1745935150000|2025-04-29 13:59:10|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|34
1745935160000|2025-04-29 13:59:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745935170000|2025-04-29 13:59:30|||||||||3
1745935200000|2025-04-29 14:00:00|22.17|22.09|22.17|22.09|22.18|22.1|22.12|22.04|29
1745935210000|2025-04-29 14:00:10|22.16|22.08|22.15|22.07|22.16|22.08|22.12|22.04|5
1745935240000|2025-04-29 14:00:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|4
1745935250000|2025-04-29 14:00:50|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1745935260000|2025-04-29 14:01:00|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|1
1745935270000|2025-04-29 14:01:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1745935280000|2025-04-29 14:01:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1745935290000|2025-04-29 14:01:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745935300000|2025-04-29 14:01:40|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|1
1745935330000|2025-04-29 14:02:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1745935380000|2025-04-29 14:03:00|21.98|21.9|21.97|21.89|21.99|21.91|21.97|21.89|20
1745935400000|2025-04-29 14:03:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1745935410000|2025-04-29 14:03:30|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|1
1745935420000|2025-04-29 14:03:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745935460000|2025-04-29 14:04:20|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1745935470000|2025-04-29 14:04:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|4
1745935480000|2025-04-29 14:04:40|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1745935500000|2025-04-29 14:05:00|21.93|21.85|21.93|21.85|21.95|21.87|21.92|21.84|10
1745935510000|2025-04-29 14:05:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745935520000|2025-04-29 14:05:20|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|0
1745935530000|2025-04-29 14:05:30|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1745935540000|2025-04-29 14:05:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1745935550000|2025-04-29 14:05:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745935560000|2025-04-29 14:06:00|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|13
1745935570000|2025-04-29 14:06:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|37
1745935590000|2025-04-29 14:06:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|20
1745935600000|2025-04-29 14:06:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|7
1745935610000|2025-04-29 14:06:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1745935630000|2025-04-29 14:07:10|||||||||4
1745935680000|2025-04-29 14:08:00|||||||||1
1745935740000|2025-04-29 14:09:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|34
1745935750000|2025-04-29 14:09:10|||||||||1
1745935780000|2025-04-29 14:09:40|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|91
1745935790000|2025-04-29 14:09:50|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|18
1745935810000|2025-04-29 14:10:10|21.91|21.83|21.91|21.83|21.92|21.84|21.9|21.82|0
1745935820000|2025-04-29 14:10:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1745935830000|2025-04-29 14:10:30|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|0
1745935840000|2025-04-29 14:10:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1745935850000|2025-04-29 14:10:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745935870000|2025-04-29 14:11:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|13
1745935880000|2025-04-29 14:11:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1745935900000|2025-04-29 14:11:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745935910000|2025-04-29 14:11:50|||||||||108
1745935930000|2025-04-29 14:12:10|||||||||1
1745935950000|2025-04-29 14:12:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|2
1745935960000|2025-04-29 14:12:40|21.9|21.82|21.9|21.82|21.92|21.84|21.89|21.81|0
1745935970000|2025-04-29 14:12:50|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|2
1745935980000|2025-04-29 14:13:00|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1745935990000|2025-04-29 14:13:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1745936000000|2025-04-29 14:13:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745936010000|2025-04-29 14:13:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745936020000|2025-04-29 14:13:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745936030000|2025-04-29 14:13:50|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|8
1745936050000|2025-04-29 14:14:10|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|24
1745936070000|2025-04-29 14:14:30|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|1
1745936080000|2025-04-29 14:14:40|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|5
1745936090000|2025-04-29 14:14:50|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1745936100000|2025-04-29 14:15:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745936110000|2025-04-29 14:15:10|21.85|21.77|21.85|21.77|21.87|21.79|21.84|21.76|2
1745936120000|2025-04-29 14:15:20|21.84|21.76|21.85|21.77|21.87|21.79|21.84|21.76|0
1745936130000|2025-04-29 14:15:30|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|0
1745936140000|2025-04-29 14:15:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1745936150000|2025-04-29 14:15:50|||||||||2
1745936160000|2025-04-29 14:16:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|23
1745936170000|2025-04-29 14:16:10|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|0
1745936180000|2025-04-29 14:16:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|1
1745936200000|2025-04-29 14:16:40|||||||||1
1745936220000|2025-04-29 14:17:00|21.87|21.79|21.85|21.77|21.87|21.79|21.84|21.76|1
1745936230000|2025-04-29 14:17:10|21.86|21.78|21.88|21.8|21.89|21.81|21.84|21.76|11
1745936240000|2025-04-29 14:17:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|4
1745936250000|2025-04-29 14:17:30|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|1
1745936280000|2025-04-29 14:18:00|21.88|21.8|21.88|21.8|21.88|21.8|21.87|21.79|0
1745936290000|2025-04-29 14:18:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1745936300000|2025-04-29 14:18:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|1
1745936310000|2025-04-29 14:18:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745936320000|2025-04-29 14:18:40|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|1
1745936330000|2025-04-29 14:18:50|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|5
1745936340000|2025-04-29 14:19:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|15
1745936350000|2025-04-29 14:19:10|21.94|21.86|21.91|21.83|21.94|21.86|21.9|21.82|9
1745936360000|2025-04-29 14:19:20|21.9|21.82|21.92|21.84|21.94|21.86|21.9|21.82|0
1745936380000|2025-04-29 14:19:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1745936390000|2025-04-29 14:19:50|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|7
1745936400000|2025-04-29 14:20:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|8
1745936410000|2025-04-29 14:20:10|21.92|21.84|21.9|21.82|21.92|21.84|21.89|21.81|14
1745936420000|2025-04-29 14:20:20|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|1
1745936440000|2025-04-29 14:20:40|21.93|21.85|21.94|21.86|21.94|21.86|21.91|21.83|0
1745936470000|2025-04-29 14:21:10|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|8
1745936490000|2025-04-29 14:21:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|161
1745936520000|2025-04-29 14:22:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1745936540000|2025-04-29 14:22:20|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1745936550000|2025-04-29 14:22:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1745936560000|2025-04-29 14:22:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745936590000|2025-04-29 14:23:10|21.98|21.9|21.99|21.91|22.01|21.93|21.98|21.9|8
1745936600000|2025-04-29 14:23:20|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|11
1745936610000|2025-04-29 14:23:30|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1745936640000|2025-04-29 14:24:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|7
1745936650000|2025-04-29 14:24:10|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1745936660000|2025-04-29 14:24:20|22.01|21.93|22.03|21.95|22.05|21.97|22.01|21.93|250
1745936680000|2025-04-29 14:24:40|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1745936690000|2025-04-29 14:24:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1745936700000|2025-04-29 14:25:00|22.02|21.94|22.05|21.97|22.05|21.97|22.01|21.93|18
1745936720000|2025-04-29 14:25:20|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|28
1745936750000|2025-04-29 14:25:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|11
1745936760000|2025-04-29 14:26:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1745936770000|2025-04-29 14:26:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1745936780000|2025-04-29 14:26:20|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1745936790000|2025-04-29 14:26:30|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|0
1745936800000|2025-04-29 14:26:40|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1745936820000|2025-04-29 14:27:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1745936830000|2025-04-29 14:27:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|2
1745936840000|2025-04-29 14:27:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1745936850000|2025-04-29 14:27:30|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|1
1745936860000|2025-04-29 14:27:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|12
1745936870000|2025-04-29 14:27:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1745936880000|2025-04-29 14:28:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|15
1745936900000|2025-04-29 14:28:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|19
1745936910000|2025-04-29 14:28:30|22.07|21.99|22.07|21.99|22.08|22|22.06|21.98|1
1745936920000|2025-04-29 14:28:40|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1745936940000|2025-04-29 14:29:00|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|35
1745936950000|2025-04-29 14:29:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|9
1745936960000|2025-04-29 14:29:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1745936970000|2025-04-29 14:29:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|12
1745936980000|2025-04-29 14:29:40|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|5
1745936990000|2025-04-29 14:29:50|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|30
1745937000000|2025-04-29 14:30:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|50
1745937010000|2025-04-29 14:30:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1745937020000|2025-04-29 14:30:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1745937030000|2025-04-29 14:30:30|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|3
1745937040000|2025-04-29 14:30:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1745937050000|2025-04-29 14:30:50|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1745937070000|2025-04-29 14:31:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|27
1745937080000|2025-04-29 14:31:20|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|0
1745937090000|2025-04-29 14:31:30|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1745937130000|2025-04-29 14:32:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1745937140000|2025-04-29 14:32:20|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1745937170000|2025-04-29 14:32:50|22.03|21.95|22|21.92|22.03|21.95|22|21.92|1
1745937220000|2025-04-29 14:33:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1745937230000|2025-04-29 14:33:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1745937310000|2025-04-29 14:35:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|52
1745937320000|2025-04-29 14:35:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|2
1745937330000|2025-04-29 14:35:30|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|22
1745937340000|2025-04-29 14:35:40|||||||||4
1745937350000|2025-04-29 14:35:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1745937360000|2025-04-29 14:36:00|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|33
1745937370000|2025-04-29 14:36:10|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|13
1745937390000|2025-04-29 14:36:30|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|2
1745937400000|2025-04-29 14:36:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|40
1745937410000|2025-04-29 14:36:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745937420000|2025-04-29 14:37:00|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|1
1745937430000|2025-04-29 14:37:10|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|1
1745937440000|2025-04-29 14:37:20|21.95|21.87|21.94|21.86|21.95|21.87|21.92|21.84|50
1745937450000|2025-04-29 14:37:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745937500000|2025-04-29 14:38:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745937670000|2025-04-29 14:41:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1745937680000|2025-04-29 14:41:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|32
1745937780000|2025-04-29 14:43:00|||||||||1
1745937800000|2025-04-29 14:43:20|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|0
1745937810000|2025-04-29 14:43:30|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1745937820000|2025-04-29 14:43:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1745937830000|2025-04-29 14:43:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745937840000|2025-04-29 14:44:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1745937890000|2025-04-29 14:44:50|||||||||1
1745937900000|2025-04-29 14:45:00|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|9
1745937980000|2025-04-29 14:46:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1745937990000|2025-04-29 14:46:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938010000|2025-04-29 14:46:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938020000|2025-04-29 14:47:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938030000|2025-04-29 14:47:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938080000|2025-04-29 14:48:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|3
1745938090000|2025-04-29 14:48:10|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1745938110000|2025-04-29 14:48:30|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938120000|2025-04-29 14:48:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745938130000|2025-04-29 14:48:50|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1745938150000|2025-04-29 14:49:10|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938160000|2025-04-29 14:49:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1745938180000|2025-04-29 14:49:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745938190000|2025-04-29 14:49:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|40
1745938200000|2025-04-29 14:50:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1745938250000|2025-04-29 14:50:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|1
1745938260000|2025-04-29 14:51:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|22
1745938270000|2025-04-29 14:51:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745938290000|2025-04-29 14:51:30|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1745938300000|2025-04-29 14:51:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745938320000|2025-04-29 14:52:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|5
1745938330000|2025-04-29 14:52:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745938350000|2025-04-29 14:52:30|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|6
1745938360000|2025-04-29 14:52:40|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1745938390000|2025-04-29 14:53:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745938400000|2025-04-29 14:53:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745938450000|2025-04-29 14:54:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745938460000|2025-04-29 14:54:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745938510000|2025-04-29 14:55:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|26
1745938520000|2025-04-29 14:55:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|2
1745938530000|2025-04-29 14:55:30|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|1
1745938540000|2025-04-29 14:55:40|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1745938560000|2025-04-29 14:56:00|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1745938580000|2025-04-29 14:56:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|4
1745938610000|2025-04-29 14:56:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1745938620000|2025-04-29 14:57:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745938630000|2025-04-29 14:57:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1745938640000|2025-04-29 14:57:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|6
1745938650000|2025-04-29 14:57:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745938660000|2025-04-29 14:57:40|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1745938670000|2025-04-29 14:57:50|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|2
1745938690000|2025-04-29 14:58:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745938720000|2025-04-29 14:58:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745938750000|2025-04-29 14:59:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745938760000|2025-04-29 14:59:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745938770000|2025-04-29 14:59:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745938800000|2025-04-29 15:00:00|21.84|21.76|21.83|21.75|21.85|21.77|21.83|21.75|51
1745938830000|2025-04-29 15:00:30|||||||||50
1745938840000|2025-04-29 15:00:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|26
1745938850000|2025-04-29 15:00:50|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|21
1745938860000|2025-04-29 15:01:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1745938890000|2025-04-29 15:01:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|16
1745938900000|2025-04-29 15:01:40|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|10
1745938910000|2025-04-29 15:01:50|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|13
1745938920000|2025-04-29 15:02:00|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1745938930000|2025-04-29 15:02:10|21.83|21.75|21.81|21.73|21.83|21.75|21.8|21.72|6
1745939020000|2025-04-29 15:03:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1745939030000|2025-04-29 15:03:50|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1745939040000|2025-04-29 15:04:00|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|1
1745939050000|2025-04-29 15:04:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745939090000|2025-04-29 15:04:50|||||||||1
1745939100000|2025-04-29 15:05:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|13
1745939110000|2025-04-29 15:05:10|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|8
1745939120000|2025-04-29 15:05:20|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|7
1745939140000|2025-04-29 15:05:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1745939150000|2025-04-29 15:05:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745939160000|2025-04-29 15:06:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745939170000|2025-04-29 15:06:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|7
1745939190000|2025-04-29 15:06:30|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1745939200000|2025-04-29 15:06:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1745939480000|2025-04-29 15:11:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|1
1745939490000|2025-04-29 15:11:30|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1745939500000|2025-04-29 15:11:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|3
1745939550000|2025-04-29 15:12:30|||||||||5
1745939570000|2025-04-29 15:12:50|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|1
1745939580000|2025-04-29 15:13:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745939590000|2025-04-29 15:13:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1745939600000|2025-04-29 15:13:20|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1745939610000|2025-04-29 15:13:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745939670000|2025-04-29 15:14:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1745939680000|2025-04-29 15:14:40|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1745939700000|2025-04-29 15:15:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|10
1745939740000|2025-04-29 15:15:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745939750000|2025-04-29 15:15:50|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1745939760000|2025-04-29 15:16:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745939770000|2025-04-29 15:16:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745939780000|2025-04-29 15:16:20|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1745939790000|2025-04-29 15:16:30|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1745939800000|2025-04-29 15:16:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745939810000|2025-04-29 15:16:50|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|4
1745939820000|2025-04-29 15:17:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745939850000|2025-04-29 15:17:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|7
1745939880000|2025-04-29 15:18:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|3
1745939900000|2025-04-29 15:18:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745939910000|2025-04-29 15:18:30|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1745939920000|2025-04-29 15:18:40|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|0
1745939930000|2025-04-29 15:18:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745939940000|2025-04-29 15:19:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1745939950000|2025-04-29 15:19:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745939970000|2025-04-29 15:19:30|21.93|21.85|21.91|21.83|21.94|21.86|21.91|21.83|7
1745940010000|2025-04-29 15:20:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1745940030000|2025-04-29 15:20:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|29
1745940070000|2025-04-29 15:21:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|5
1745940090000|2025-04-29 15:21:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745940150000|2025-04-29 15:22:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|66
1745940170000|2025-04-29 15:22:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745940200000|2025-04-29 15:23:20|21.88|21.8|21.91|21.83|21.92|21.84|21.88|21.8|24
1745940210000|2025-04-29 15:23:30|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|8
1745940220000|2025-04-29 15:23:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745940240000|2025-04-29 15:24:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745940250000|2025-04-29 15:24:10|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|0
1745940260000|2025-04-29 15:24:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1745940270000|2025-04-29 15:24:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745940280000|2025-04-29 15:24:40|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1745940290000|2025-04-29 15:24:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745940300000|2025-04-29 15:25:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745940310000|2025-04-29 15:25:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|5
1745940320000|2025-04-29 15:25:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745940330000|2025-04-29 15:25:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745940400000|2025-04-29 15:26:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1745940410000|2025-04-29 15:26:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745940420000|2025-04-29 15:27:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745940440000|2025-04-29 15:27:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745940450000|2025-04-29 15:27:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745940480000|2025-04-29 15:28:00|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|99
1745940500000|2025-04-29 15:28:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1745940510000|2025-04-29 15:28:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745940530000|2025-04-29 15:28:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745940550000|2025-04-29 15:29:10|||||||||1
1745940560000|2025-04-29 15:29:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745940570000|2025-04-29 15:29:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1745940580000|2025-04-29 15:29:40|||||||||2
1745940590000|2025-04-29 15:29:50|||||||||1
1745940630000|2025-04-29 15:30:30|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|26
1745940640000|2025-04-29 15:30:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|7
1745940650000|2025-04-29 15:30:50|21.83|21.75|21.82|21.74|21.83|21.75|21.81|21.73|1
1745940670000|2025-04-29 15:31:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|2
1745940690000|2025-04-29 15:31:30|21.83|21.75|21.85|21.77|21.85|21.77|21.82|21.74|7
1745940710000|2025-04-29 15:31:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745940760000|2025-04-29 15:32:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745940770000|2025-04-29 15:32:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|21
1745940780000|2025-04-29 15:33:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1745940790000|2025-04-29 15:33:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1745940800000|2025-04-29 15:33:20|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1745940810000|2025-04-29 15:33:30|||||||||1
1745940820000|2025-04-29 15:33:40|21.87|21.79|21.87|21.79|21.9|21.82|21.86|21.78|17
1745940830000|2025-04-29 15:33:50|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1745940840000|2025-04-29 15:34:00|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1745940850000|2025-04-29 15:34:10|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|0
1745940860000|2025-04-29 15:34:20|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1745940900000|2025-04-29 15:35:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1745940910000|2025-04-29 15:35:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745940940000|2025-04-29 15:35:40|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1745940960000|2025-04-29 15:36:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745941020000|2025-04-29 15:37:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745941030000|2025-04-29 15:37:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745941060000|2025-04-29 15:37:40|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|5
1745941070000|2025-04-29 15:37:50|||||||||4
1745941080000|2025-04-29 15:38:00|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1745941100000|2025-04-29 15:38:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1745941110000|2025-04-29 15:38:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1745941160000|2025-04-29 15:39:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745941170000|2025-04-29 15:39:30|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1745941180000|2025-04-29 15:39:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745941280000|2025-04-29 15:41:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745941300000|2025-04-29 15:41:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745941330000|2025-04-29 15:42:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745941340000|2025-04-29 15:42:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1745941350000|2025-04-29 15:42:30|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|3
1745941360000|2025-04-29 15:42:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|12
1745941370000|2025-04-29 15:42:50|21.81|21.73|21.8|21.72|21.82|21.74|21.8|21.72|2
1745941410000|2025-04-29 15:43:30|21.81|21.73|21.81|21.73|21.85|21.77|21.8|21.72|10
1745941420000|2025-04-29 15:43:40|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1745941430000|2025-04-29 15:43:50|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1745941440000|2025-04-29 15:44:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745941470000|2025-04-29 15:44:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745941500000|2025-04-29 15:45:00|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|5
1745941520000|2025-04-29 15:45:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|229
1745941530000|2025-04-29 15:45:30|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1745941540000|2025-04-29 15:45:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745941560000|2025-04-29 15:46:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1745941610000|2025-04-29 15:46:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745941620000|2025-04-29 15:47:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745941670000|2025-04-29 15:47:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745941680000|2025-04-29 15:48:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745941700000|2025-04-29 15:48:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745941710000|2025-04-29 15:48:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745941720000|2025-04-29 15:48:40|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|12
1745941760000|2025-04-29 15:49:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|1
1745941800000|2025-04-29 15:50:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1745941810000|2025-04-29 15:50:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1745941820000|2025-04-29 15:50:20|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1745941830000|2025-04-29 15:50:30|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1745941880000|2025-04-29 15:51:20|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1745941890000|2025-04-29 15:51:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745941970000|2025-04-29 15:52:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745941980000|2025-04-29 15:53:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745942000000|2025-04-29 15:53:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745942020000|2025-04-29 15:53:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745942030000|2025-04-29 15:53:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745942050000|2025-04-29 15:54:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745942060000|2025-04-29 15:54:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745942110000|2025-04-29 15:55:10|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745942120000|2025-04-29 15:55:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1745942140000|2025-04-29 15:55:40|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1745942150000|2025-04-29 15:55:50|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1745942160000|2025-04-29 15:56:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745942200000|2025-04-29 15:56:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745942220000|2025-04-29 15:57:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1745942260000|2025-04-29 15:57:40|||||||||1
1745942320000|2025-04-29 15:58:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745942390000|2025-04-29 15:59:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|10
1745942400000|2025-04-29 16:00:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1745942420000|2025-04-29 16:00:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745942440000|2025-04-29 16:00:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1745942450000|2025-04-29 16:00:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745942460000|2025-04-29 16:01:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1745942480000|2025-04-29 16:01:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1745942510000|2025-04-29 16:01:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1745942530000|2025-04-29 16:02:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1745942540000|2025-04-29 16:02:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745942580000|2025-04-29 16:03:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745942590000|2025-04-29 16:03:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745942600000|2025-04-29 16:03:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745942610000|2025-04-29 16:03:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745942790000|2025-04-29 16:06:30|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1745942800000|2025-04-29 16:06:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745942940000|2025-04-29 16:09:00|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1745942950000|2025-04-29 16:09:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745943000000|2025-04-29 16:10:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1745943010000|2025-04-29 16:10:10|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1745943040000|2025-04-29 16:10:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745943050000|2025-04-29 16:10:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1745943060000|2025-04-29 16:11:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745943130000|2025-04-29 16:12:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|55
1745943140000|2025-04-29 16:12:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745943150000|2025-04-29 16:12:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745943170000|2025-04-29 16:12:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745943180000|2025-04-29 16:13:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745943190000|2025-04-29 16:13:10|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1745943200000|2025-04-29 16:13:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1745943210000|2025-04-29 16:13:30|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1745943220000|2025-04-29 16:13:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745943340000|2025-04-29 16:15:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|22
1745943350000|2025-04-29 16:15:50|21.73|21.65|21.76|21.68|21.76|21.68|21.72|21.64|24
1745943360000|2025-04-29 16:16:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|6
1745943380000|2025-04-29 16:16:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1745943400000|2025-04-29 16:16:40|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|48
1745943480000|2025-04-29 16:18:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745943620000|2025-04-29 16:20:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745943640000|2025-04-29 16:20:40|||||||||1
1745943660000|2025-04-29 16:21:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745943670000|2025-04-29 16:21:10|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1745943820000|2025-04-29 16:23:40|||||||||205
1745943830000|2025-04-29 16:23:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|100
1745943910000|2025-04-29 16:25:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745943920000|2025-04-29 16:25:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745943940000|2025-04-29 16:25:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|101
1745943950000|2025-04-29 16:25:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|100
1745943960000|2025-04-29 16:26:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745943970000|2025-04-29 16:26:10|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|54
1745944000000|2025-04-29 16:26:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745944010000|2025-04-29 16:26:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|30
1745944030000|2025-04-29 16:27:10|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745944040000|2025-04-29 16:27:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745944050000|2025-04-29 16:27:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745944100000|2025-04-29 16:28:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745944150000|2025-04-29 16:29:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|10
1745944190000|2025-04-29 16:29:50|||||||||1
1745944240000|2025-04-29 16:30:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745944250000|2025-04-29 16:30:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745944280000|2025-04-29 16:31:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1745944290000|2025-04-29 16:31:30|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1745944310000|2025-04-29 16:31:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745944340000|2025-04-29 16:32:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1745944360000|2025-04-29 16:32:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|1
1745944440000|2025-04-29 16:34:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1745944660000|2025-04-29 16:37:40|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|12
1745944680000|2025-04-29 16:38:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745944720000|2025-04-29 16:38:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745944730000|2025-04-29 16:38:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745944750000|2025-04-29 16:39:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745944830000|2025-04-29 16:40:30|||||||||1
1745944880000|2025-04-29 16:41:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745944900000|2025-04-29 16:41:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1745944960000|2025-04-29 16:42:40|21.75|21.67|21.74|21.66|21.75|21.67|21.73|21.65|0
1745944970000|2025-04-29 16:42:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745944980000|2025-04-29 16:43:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1745944990000|2025-04-29 16:43:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745945100000|2025-04-29 16:45:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745945130000|2025-04-29 16:45:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745945140000|2025-04-29 16:45:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745945150000|2025-04-29 16:45:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745945170000|2025-04-29 16:46:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745945220000|2025-04-29 16:47:00|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1745945230000|2025-04-29 16:47:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1745945240000|2025-04-29 16:47:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745945260000|2025-04-29 16:47:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1745945300000|2025-04-29 16:48:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745945310000|2025-04-29 16:48:30|21.87|21.79|21.88|21.8|21.9|21.82|21.87|21.79|0
1745945320000|2025-04-29 16:48:40|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1745945330000|2025-04-29 16:48:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745945340000|2025-04-29 16:49:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1745945350000|2025-04-29 16:49:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1745945360000|2025-04-29 16:49:20|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1745945370000|2025-04-29 16:49:30|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|0
1745945380000|2025-04-29 16:49:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745945390000|2025-04-29 16:49:50|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1745945410000|2025-04-29 16:50:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745945420000|2025-04-29 16:50:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1745945430000|2025-04-29 16:50:30|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1745945440000|2025-04-29 16:50:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745945460000|2025-04-29 16:51:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745945470000|2025-04-29 16:51:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745945480000|2025-04-29 16:51:20|||||||||1
1745945490000|2025-04-29 16:51:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|25
1745945550000|2025-04-29 16:52:30|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1745945570000|2025-04-29 16:52:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745945620000|2025-04-29 16:53:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1745945650000|2025-04-29 16:54:10|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1745945660000|2025-04-29 16:54:20|21.87|21.79|21.87|21.79|21.87|21.79|21.86|21.78|0
1745945680000|2025-04-29 16:54:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1745945690000|2025-04-29 16:54:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1745945700000|2025-04-29 16:55:00|||||||||3
1745945710000|2025-04-29 16:55:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745945720000|2025-04-29 16:55:20|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|11
1745945730000|2025-04-29 16:55:30|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1745945740000|2025-04-29 16:55:40|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1745945760000|2025-04-29 16:56:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745945770000|2025-04-29 16:56:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1745945780000|2025-04-29 16:56:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745945790000|2025-04-29 16:56:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1745945800000|2025-04-29 16:56:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|1
1745945810000|2025-04-29 16:56:50|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1745945840000|2025-04-29 16:57:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1745945910000|2025-04-29 16:58:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1745945940000|2025-04-29 16:59:00|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1745945950000|2025-04-29 16:59:10|21.94|21.86|21.95|21.87|21.95|21.87|21.92|21.84|1
1745945960000|2025-04-29 16:59:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|19
1745945970000|2025-04-29 16:59:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|50
1745945990000|2025-04-29 16:59:50|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|150
1745946000000|2025-04-29 17:00:00|||||||||1
1745946050000|2025-04-29 17:00:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|8
1745946060000|2025-04-29 17:01:00|22|21.92|22.01|21.93|22.03|21.95|22|21.92|27
1745946070000|2025-04-29 17:01:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1745946100000|2025-04-29 17:01:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1745946110000|2025-04-29 17:01:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|7
1745946130000|2025-04-29 17:02:10|||||||||5
1745946210000|2025-04-29 17:03:30|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|62
1745946220000|2025-04-29 17:03:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745946230000|2025-04-29 17:03:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745946250000|2025-04-29 17:04:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1745946370000|2025-04-29 17:06:10|21.89|21.81|21.9|21.82|21.9|21.82|21.85|21.77|16
1745946410000|2025-04-29 17:06:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745946420000|2025-04-29 17:07:00|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1745946430000|2025-04-29 17:07:10|21.89|21.81|21.87|21.79|21.9|21.82|21.87|21.79|0
1745946440000|2025-04-29 17:07:20|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|0
1745946450000|2025-04-29 17:07:30|21.87|21.79|21.9|21.82|21.9|21.82|21.85|21.77|6
1745946460000|2025-04-29 17:07:40|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1745946480000|2025-04-29 17:08:00|21.89|21.81|21.87|21.79|21.9|21.82|21.85|21.77|18
1745946490000|2025-04-29 17:08:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745946520000|2025-04-29 17:08:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745946530000|2025-04-29 17:08:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745946610000|2025-04-29 17:10:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|12
1745946630000|2025-04-29 17:10:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1745946660000|2025-04-29 17:11:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745946670000|2025-04-29 17:11:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1745946700000|2025-04-29 17:11:40|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|12
1745946710000|2025-04-29 17:11:50|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1745946750000|2025-04-29 17:12:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745946760000|2025-04-29 17:12:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1745946770000|2025-04-29 17:12:50|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1745946780000|2025-04-29 17:13:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|42
1745946790000|2025-04-29 17:13:10|||||||||3
1745946800000|2025-04-29 17:13:20|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|0
1745946810000|2025-04-29 17:13:30|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1745946820000|2025-04-29 17:13:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1745946830000|2025-04-29 17:13:50|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1745946860000|2025-04-29 17:14:20|21.89|21.81|21.87|21.79|21.9|21.82|21.87|21.79|0
1745946890000|2025-04-29 17:14:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745946900000|2025-04-29 17:15:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1745946910000|2025-04-29 17:15:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745946940000|2025-04-29 17:15:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745946960000|2025-04-29 17:16:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745947020000|2025-04-29 17:17:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|22
1745947030000|2025-04-29 17:17:10|||||||||2
1745947040000|2025-04-29 17:17:20|21.82|21.74|21.81|21.73|21.83|21.75|21.8|21.72|0
1745947050000|2025-04-29 17:17:30|21.82|21.74|21.82|21.74|21.83|21.75|21.81|21.73|0
1745947080000|2025-04-29 17:18:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1745947090000|2025-04-29 17:18:10|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1745947110000|2025-04-29 17:18:30|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1745947120000|2025-04-29 17:18:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1745947180000|2025-04-29 17:19:40|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745947190000|2025-04-29 17:19:50|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745947200000|2025-04-29 17:20:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745947210000|2025-04-29 17:20:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1745947220000|2025-04-29 17:20:20|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1745947240000|2025-04-29 17:20:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745947250000|2025-04-29 17:20:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745947260000|2025-04-29 17:21:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745947350000|2025-04-29 17:22:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745947360000|2025-04-29 17:22:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745947450000|2025-04-29 17:24:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745947510000|2025-04-29 17:25:10|21.77|21.69|21.77|21.69|21.77|21.69|21.73|21.65|0
1745947520000|2025-04-29 17:25:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1745947570000|2025-04-29 17:26:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745947580000|2025-04-29 17:26:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745947600000|2025-04-29 17:26:40|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|90
1745947630000|2025-04-29 17:27:10|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1745947660000|2025-04-29 17:27:40|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1745947670000|2025-04-29 17:27:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745947680000|2025-04-29 17:28:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|10
1745947690000|2025-04-29 17:28:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745947700000|2025-04-29 17:28:20|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745947710000|2025-04-29 17:28:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1745947810000|2025-04-29 17:30:10|21.74|21.66|21.76|21.68|21.77|21.69|21.74|21.66|0
1745947820000|2025-04-29 17:30:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1745947860000|2025-04-29 17:31:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745947870000|2025-04-29 17:31:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745947890000|2025-04-29 17:31:30|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|0
1745947910000|2025-04-29 17:31:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745947920000|2025-04-29 17:32:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745948060000|2025-04-29 17:34:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745948070000|2025-04-29 17:34:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1745948120000|2025-04-29 17:35:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745948130000|2025-04-29 17:35:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745948160000|2025-04-29 17:36:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1745948170000|2025-04-29 17:36:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745948190000|2025-04-29 17:36:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1745948200000|2025-04-29 17:36:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745948220000|2025-04-29 17:37:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745948240000|2025-04-29 17:37:20|21.76|21.68|21.74|21.66|21.77|21.69|21.74|21.66|0
1745948320000|2025-04-29 17:38:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745948330000|2025-04-29 17:38:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1745948390000|2025-04-29 17:39:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1745948410000|2025-04-29 17:40:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745948420000|2025-04-29 17:40:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1745948560000|2025-04-29 17:42:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745948710000|2025-04-29 17:45:10|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|43
1745948720000|2025-04-29 17:45:20|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1745948730000|2025-04-29 17:45:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1745948770000|2025-04-29 17:46:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745948780000|2025-04-29 17:46:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745948790000|2025-04-29 17:46:30|21.73|21.65|21.73|21.65|21.74|21.66|21.72|21.64|12
1745948800000|2025-04-29 17:46:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745948830000|2025-04-29 17:47:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745948840000|2025-04-29 17:47:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745948850000|2025-04-29 17:47:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745948890000|2025-04-29 17:48:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1745949190000|2025-04-29 17:53:10|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|25
1745949210000|2025-04-29 17:53:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745949220000|2025-04-29 17:53:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745949230000|2025-04-29 17:53:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745949240000|2025-04-29 17:54:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745949560000|2025-04-29 17:59:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745949580000|2025-04-29 17:59:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745949600000|2025-04-29 18:00:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745949620000|2025-04-29 18:00:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745949650000|2025-04-29 18:00:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745949730000|2025-04-29 18:02:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745949800000|2025-04-29 18:03:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745949860000|2025-04-29 18:04:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745949910000|2025-04-29 18:05:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745949950000|2025-04-29 18:05:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745949980000|2025-04-29 18:06:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745950000000|2025-04-29 18:06:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1745950010000|2025-04-29 18:06:50|||||||||5
1745950020000|2025-04-29 18:07:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745950030000|2025-04-29 18:07:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745950040000|2025-04-29 18:07:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745950070000|2025-04-29 18:07:50|21.78|21.7|21.78|21.7|21.78|21.7|21.77|21.69|0
1745950080000|2025-04-29 18:08:00|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1745950090000|2025-04-29 18:08:10|21.8|21.72|21.78|21.7|21.8|21.72|21.77|21.69|6
1745950130000|2025-04-29 18:08:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745950160000|2025-04-29 18:09:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745950220000|2025-04-29 18:10:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745950260000|2025-04-29 18:11:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|9
1745950300000|2025-04-29 18:11:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1745950310000|2025-04-29 18:11:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1745950320000|2025-04-29 18:12:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745950340000|2025-04-29 18:12:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745950350000|2025-04-29 18:12:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1745950540000|2025-04-29 18:15:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745950550000|2025-04-29 18:15:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745950560000|2025-04-29 18:16:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745950680000|2025-04-29 18:18:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745950720000|2025-04-29 18:18:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745950760000|2025-04-29 18:19:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745950840000|2025-04-29 18:20:40|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1745950880000|2025-04-29 18:21:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745950990000|2025-04-29 18:23:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|11
1745951100000|2025-04-29 18:25:00|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1745951110000|2025-04-29 18:25:10|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1745951120000|2025-04-29 18:25:20|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1745951180000|2025-04-29 18:26:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745951220000|2025-04-29 18:27:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745951240000|2025-04-29 18:27:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745951300000|2025-04-29 18:28:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745951330000|2025-04-29 18:28:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745951560000|2025-04-29 18:32:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745951600000|2025-04-29 18:33:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745951990000|2025-04-29 18:39:50|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1745952020000|2025-04-29 18:40:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745952070000|2025-04-29 18:41:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745952080000|2025-04-29 18:41:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745952110000|2025-04-29 18:41:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745952120000|2025-04-29 18:42:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745952130000|2025-04-29 18:42:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745952140000|2025-04-29 18:42:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745952150000|2025-04-29 18:42:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1745952280000|2025-04-29 18:44:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745952330000|2025-04-29 18:45:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745952650000|2025-04-29 18:50:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|6
1745952660000|2025-04-29 18:51:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745952690000|2025-04-29 18:51:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745952700000|2025-04-29 18:51:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745952750000|2025-04-29 18:52:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745952760000|2025-04-29 18:52:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745952810000|2025-04-29 18:53:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745952930000|2025-04-29 18:55:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745952980000|2025-04-29 18:56:20|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|0
1745952990000|2025-04-29 18:56:30|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745953110000|2025-04-29 18:58:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745953120000|2025-04-29 18:58:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745953380000|2025-04-29 19:03:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1745953400000|2025-04-29 19:03:20|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745953450000|2025-04-29 19:04:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745953650000|2025-04-29 19:07:30|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|89
1745953660000|2025-04-29 19:07:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|6
1745953670000|2025-04-29 19:07:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745953700000|2025-04-29 19:08:20|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|6
1745953760000|2025-04-29 19:09:20|||||||||4
1745953810000|2025-04-29 19:10:10|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1745953820000|2025-04-29 19:10:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1745953830000|2025-04-29 19:10:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745953890000|2025-04-29 19:11:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745953970000|2025-04-29 19:12:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1745954110000|2025-04-29 19:15:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745954120000|2025-04-29 19:15:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745954280000|2025-04-29 19:18:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745954680000|2025-04-29 19:24:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745954710000|2025-04-29 19:25:10|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|11
1745954740000|2025-04-29 19:25:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745954750000|2025-04-29 19:25:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745955030000|2025-04-29 19:30:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1745955050000|2025-04-29 19:30:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745955100000|2025-04-29 19:31:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745955220000|2025-04-29 19:33:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745955230000|2025-04-29 19:33:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745955530000|2025-04-29 19:38:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|1
1745955600000|2025-04-29 19:40:00|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1745955740000|2025-04-29 19:42:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1745955750000|2025-04-29 19:42:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745955760000|2025-04-29 19:42:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745955790000|2025-04-29 19:43:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745955990000|2025-04-29 19:46:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1745956030000|2025-04-29 19:47:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745956040000|2025-04-29 19:47:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745956090000|2025-04-29 19:48:10|||||||||9
1745956120000|2025-04-29 19:48:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745956130000|2025-04-29 19:48:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745956200000|2025-04-29 19:50:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1745956210000|2025-04-29 19:50:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1745956270000|2025-04-29 19:51:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1745956280000|2025-04-29 19:51:20|||||||||40
1745956290000|2025-04-29 19:51:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745956300000|2025-04-29 19:51:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745956410000|2025-04-29 19:53:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1745956480000|2025-04-29 19:54:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1745956490000|2025-04-29 19:54:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|10
1745956500000|2025-04-29 19:55:00|21.75|21.67|21.75|21.67|21.76|21.68|21.73|21.65|0
1745956510000|2025-04-29 19:55:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1745956530000|2025-04-29 19:55:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745956590000|2025-04-29 19:56:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1745956690000|2025-04-29 19:58:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745956720000|2025-04-29 19:58:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745956740000|2025-04-29 19:59:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|25
1745956770000|2025-04-29 19:59:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1745956790000|2025-04-29 19:59:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745956800000|2025-04-29 20:00:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1745972100000|2025-04-30 00:15:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1745972580000|2025-04-30 00:23:00|22.15|21.85|22.14|21.84|22.15|21.85|22.14|21.84|0
1745972590000|2025-04-30 00:23:10|22.15|21.85|22.12|21.82|22.15|21.85|22.12|21.82|0
1745972600000|2025-04-30 00:23:20|22.1|21.8|21.99|21.69|22.1|21.8|21.99|21.69|0
1745972620000|2025-04-30 00:23:40|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1745972630000|2025-04-30 00:23:50|21.99|21.69|21.99|21.69|21.99|21.69|21.98|21.68|0
1745972640000|2025-04-30 00:24:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1745972650000|2025-04-30 00:24:10|22.04|21.74|22.06|21.76|22.07|21.77|22.04|21.74|0
1745972660000|2025-04-30 00:24:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1745972700000|2025-04-30 00:25:00|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|0
1745972790000|2025-04-30 00:26:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1745973040000|2025-04-30 00:30:40|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1745973070000|2025-04-30 00:31:10|22.12|21.82|22.13|21.83|22.13|21.83|22.12|21.82|0
1745973090000|2025-04-30 00:31:30|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1745973120000|2025-04-30 00:32:00|22.1|21.8|22.12|21.82|22.12|21.82|22.1|21.8|0
1745973130000|2025-04-30 00:32:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1745973180000|2025-04-30 00:33:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1745973190000|2025-04-30 00:33:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745973210000|2025-04-30 00:33:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1745973220000|2025-04-30 00:33:40|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1745973230000|2025-04-30 00:33:50|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1745973240000|2025-04-30 00:34:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745973380000|2025-04-30 00:36:20|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1745973450000|2025-04-30 00:37:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1745973480000|2025-04-30 00:38:00|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1745973540000|2025-04-30 00:39:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745973580000|2025-04-30 00:39:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745973610000|2025-04-30 00:40:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1745973620000|2025-04-30 00:40:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745973660000|2025-04-30 00:41:00|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1745973840000|2025-04-30 00:44:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745973890000|2025-04-30 00:44:50|22.09|21.79|22.11|21.81|22.11|21.81|22.09|21.79|0
1745973900000|2025-04-30 00:45:00|22.09|21.79|22.07|21.77|22.11|21.81|22.07|21.77|0
1745973910000|2025-04-30 00:45:10|22.08|21.78|22.11|21.81|22.11|21.81|22.08|21.78|0
1745973950000|2025-04-30 00:45:50|22.09|21.79|22.11|21.81|22.11|21.81|22.07|21.77|0
1745973970000|2025-04-30 00:46:10|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1745973980000|2025-04-30 00:46:20|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1745973990000|2025-04-30 00:46:30|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1745974250000|2025-04-30 00:50:50|22.14|21.84|22.12|21.82|22.16|21.86|22.12|21.82|0
1745974260000|2025-04-30 00:51:00|22.13|21.83|22.13|21.83|22.16|21.86|22.13|21.83|0
1745974270000|2025-04-30 00:51:10|22.17|21.87|22.16|21.86|22.17|21.87|22.16|21.86|0
1745974280000|2025-04-30 00:51:20|22.15|21.85|22.12|21.82|22.15|21.85|22.12|21.82|0
1745974320000|2025-04-30 00:52:00|22.13|21.83|22.12|21.82|22.16|21.86|22.12|21.82|0
1745974330000|2025-04-30 00:52:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1745974360000|2025-04-30 00:52:40|22.15|21.85|22.16|21.86|22.16|21.86|22.12|21.82|0
1745974370000|2025-04-30 00:52:50|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1745974470000|2025-04-30 00:54:30|22.13|21.83|22.12|21.82|22.13|21.83|22.12|21.82|0
1745974500000|2025-04-30 00:55:00|22.13|21.83|22.12|21.82|22.16|21.86|22.11|21.82|0
1745974670000|2025-04-30 00:57:50|22.08|21.83|22.12|21.82|22.13|21.83|22.08|21.82|0
1745974690000|2025-04-30 00:58:10|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1745974720000|2025-04-30 00:58:40|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1745974740000|2025-04-30 00:59:00|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1745974810000|2025-04-30 01:00:10|22.09|21.79|22.07|21.77|22.09|21.79|22.07|21.77|0
1745974960000|2025-04-30 01:02:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745975000000|2025-04-30 01:03:20|22.08|21.78|22.07|21.82|22.08|21.82|22.07|21.78|0
1745975070000|2025-04-30 01:04:30|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1745975080000|2025-04-30 01:04:40|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745975130000|2025-04-30 01:05:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745975150000|2025-04-30 01:05:50|22.04|21.79|22.07|21.82|22.07|21.82|22.03|21.78|0
1745975160000|2025-04-30 01:06:00|22.05|21.8|22.07|21.82|22.07|21.82|22.05|21.8|0
1745975180000|2025-04-30 01:06:20|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745975200000|2025-04-30 01:06:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745975220000|2025-04-30 01:07:00|22.07|21.82|22.05|21.8|22.07|21.82|22.05|21.8|0
1745975260000|2025-04-30 01:07:40|22.07|21.82|22.05|21.8|22.07|21.82|22.05|21.8|0
1745975270000|2025-04-30 01:07:50|22.07|21.82|22.05|21.8|22.07|21.82|22.05|21.8|0
1745975280000|2025-04-30 01:08:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745975310000|2025-04-30 01:08:30|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745975410000|2025-04-30 01:10:10|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745975570000|2025-04-30 01:12:50|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745975580000|2025-04-30 01:13:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745975700000|2025-04-30 01:15:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745975810000|2025-04-30 01:16:50|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745975820000|2025-04-30 01:17:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976020000|2025-04-30 01:20:20|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745976030000|2025-04-30 01:20:30|22.01|21.76|21.99|21.74|22.02|21.77|21.99|21.74|0
1745976090000|2025-04-30 01:21:30|22.01|21.76|22.03|21.78|22.03|21.78|22.01|21.76|0
1745976100000|2025-04-30 01:21:40|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976160000|2025-04-30 01:22:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745976280000|2025-04-30 01:24:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1745976300000|2025-04-30 01:25:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976350000|2025-04-30 01:25:50|22.07|21.78|22.03|21.78|22.07|21.78|22.03|21.78|0
1745976370000|2025-04-30 01:26:10|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976380000|2025-04-30 01:26:20|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745976510000|2025-04-30 01:28:30|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976610000|2025-04-30 01:30:10|22.07|21.79|22.04|21.79|22.07|21.79|22.04|21.79|0
1745976620000|2025-04-30 01:30:20|22.02|21.77|22.03|21.78|22.07|21.78|22.02|21.77|0
1745976650000|2025-04-30 01:30:50|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976660000|2025-04-30 01:31:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745976670000|2025-04-30 01:31:10|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745976680000|2025-04-30 01:31:20|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745976710000|2025-04-30 01:31:50|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745976720000|2025-04-30 01:32:00|22.03|21.78|22.02|21.77|22.03|21.78|22.02|21.77|0
1745976730000|2025-04-30 01:32:10|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745976740000|2025-04-30 01:32:20|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745976770000|2025-04-30 01:32:50|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745976780000|2025-04-30 01:33:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745976790000|2025-04-30 01:33:10|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745976820000|2025-04-30 01:33:40|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745976830000|2025-04-30 01:33:50|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745976840000|2025-04-30 01:34:00|22.05|21.8|22.05|21.8|22.07|21.82|22.05|21.8|0
1745976890000|2025-04-30 01:34:50|22.04|21.79|22.03|21.78|22.04|21.79|22.03|21.78|0
1745976920000|2025-04-30 01:35:20|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745976940000|2025-04-30 01:35:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745977080000|2025-04-30 01:38:00|22.08|21.79|22.04|21.79|22.08|21.79|22.04|21.79|0
1745977100000|2025-04-30 01:38:20|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745977120000|2025-04-30 01:38:40|22.08|21.8|22.05|21.8|22.08|21.8|22.05|21.8|0
1745977140000|2025-04-30 01:39:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745977150000|2025-04-30 01:39:10|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745977180000|2025-04-30 01:39:40|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745977200000|2025-04-30 01:40:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745977240000|2025-04-30 01:40:40|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745977250000|2025-04-30 01:40:50|22.05|21.8|22.07|21.82|22.07|21.82|22.05|21.8|0
1745977260000|2025-04-30 01:41:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745977310000|2025-04-30 01:41:50|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745977350000|2025-04-30 01:42:30|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1745977370000|2025-04-30 01:42:50|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1745977380000|2025-04-30 01:43:00|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1745977420000|2025-04-30 01:43:40|||||||||20
1745977430000|2025-04-30 01:43:50|22.11|21.86|21.96|21.88|22.11|21.88|21.96|21.76|5
1745977440000|2025-04-30 01:44:00|22.12|21.87|22.12|21.87|22.12|21.88|21.96|21.83|1
1745977450000|2025-04-30 01:44:10|22.11|21.86|21.96|21.88|22.12|21.89|21.96|21.86|10
1745977460000|2025-04-30 01:44:20|22.1|21.85|22.11|21.86|22.12|21.88|21.96|21.83|3
1745977470000|2025-04-30 01:44:30|22.12|21.87|22.1|21.85|22.12|21.89|21.96|21.83|4
1745977480000|2025-04-30 01:44:40|22.09|21.84|22.12|21.87|22.12|21.94|22.02|21.84|0
1745977490000|2025-04-30 01:44:50|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.87|0
1745977500000|2025-04-30 01:45:00|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977510000|2025-04-30 01:45:10|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977710000|2025-04-30 01:48:30|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977720000|2025-04-30 01:48:40|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977770000|2025-04-30 01:49:30|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.87|0
1745977780000|2025-04-30 01:49:40|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977790000|2025-04-30 01:49:50|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977820000|2025-04-30 01:50:20|22.02|21.94|22.02|21.94|22.12|21.94|22.02|21.87|0
1745977830000|2025-04-30 01:50:30|22.12|21.87|22.02|21.94|22.12|21.94|22.02|21.87|0
1745977840000|2025-04-30 01:50:40|22.12|21.87|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977850000|2025-04-30 01:50:50|22.02|21.94|22.12|21.87|22.12|21.94|22.02|21.87|0
1745977860000|2025-04-30 01:51:00|22.02|21.94|22|21.92|22.12|21.94|22|21.82|0
1745977870000|2025-04-30 01:51:10|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745977880000|2025-04-30 01:51:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1745978000000|2025-04-30 01:53:20|22.07|21.82|22|21.92|22.07|21.92|22|21.82|0
1745978030000|2025-04-30 01:53:50|22.07|21.82|22|21.92|22.07|21.92|22|21.82|0
1745978110000|2025-04-30 01:55:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745978170000|2025-04-30 01:56:10|22.04|21.79|22.04|21.79|22.04|21.89|21.97|21.79|0
1745978200000|2025-04-30 01:56:40|22.07|21.82|21.95|21.87|22.07|21.89|21.95|21.79|0
1745978210000|2025-04-30 01:56:50|21.97|21.89|22.04|21.79|22.04|21.89|21.95|21.79|0
1745978220000|2025-04-30 01:57:00|21.95|21.87|22.04|21.79|22.04|21.89|21.95|21.79|0
1745978230000|2025-04-30 01:57:10|22|21.92|21.97|21.89|22|21.92|21.96|21.88|0
1745978250000|2025-04-30 01:57:30|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1745978260000|2025-04-30 01:57:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1745978280000|2025-04-30 01:58:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1745978290000|2025-04-30 01:58:10|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1745978310000|2025-04-30 01:58:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1745978320000|2025-04-30 01:58:40|21.97|21.89|22.07|21.82|22.07|21.92|21.97|21.82|0
1745978340000|2025-04-30 01:59:00|22.03|21.78|21.97|21.89|22.03|21.89|21.97|21.78|0
1745978370000|2025-04-30 01:59:30|22|21.92|22.04|21.79|22.04|21.92|21.97|21.79|0
1745978380000|2025-04-30 01:59:40|22.03|21.78|22.03|21.78|22.07|21.92|21.97|21.78|0
1745978390000|2025-04-30 01:59:50|22|21.92|22.03|21.78|22.08|21.92|22|21.78|0
1745978400000|2025-04-30 02:00:00|21.97|21.89|22.07|21.82|22.07|21.89|21.97|21.82|0
1745978410000|2025-04-30 02:00:10|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1745978430000|2025-04-30 02:00:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1745978440000|2025-04-30 02:00:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1745978450000|2025-04-30 02:00:50|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745978460000|2025-04-30 02:01:00|21.93|21.85|22.04|21.79|22.04|21.92|21.93|21.78|0
1745978470000|2025-04-30 02:01:10|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1745978480000|2025-04-30 02:01:20|21.93|21.85|22.04|21.79|22.04|21.92|21.93|21.78|0
1745978490000|2025-04-30 02:01:30|22.07|21.82|22.03|21.78|22.07|21.82|22.03|21.78|0
1745978500000|2025-04-30 02:01:40|21.93|21.85|22.03|21.78|22.07|21.92|21.93|21.78|0
1745978510000|2025-04-30 02:01:50|21.97|21.89|22.03|21.78|22.07|21.89|21.93|21.78|0
1745978530000|2025-04-30 02:02:10|22.07|21.82|22.04|21.79|22.07|21.89|21.93|21.78|0
1745978540000|2025-04-30 02:02:20|21.97|21.89|21.97|21.89|22.07|21.89|21.93|21.78|0
1745978550000|2025-04-30 02:02:30|22.07|21.82|22.07|21.82|22.07|21.89|21.93|21.78|0
1745978560000|2025-04-30 02:02:40|22.04|21.79|21.97|21.89|22.04|21.89|21.96|21.79|0
1745978570000|2025-04-30 02:02:50|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745978580000|2025-04-30 02:03:00|22.07|21.82|21.97|21.89|22.07|21.89|21.97|21.82|0
1745978590000|2025-04-30 02:03:10|22|21.92|21.97|21.89|22|21.92|21.96|21.88|0
1745978610000|2025-04-30 02:03:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1745978620000|2025-04-30 02:03:40|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1745978640000|2025-04-30 02:04:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1745978650000|2025-04-30 02:04:10|22.07|21.82|22.07|21.82|22.07|21.9|21.97|21.8|0
1745978660000|2025-04-30 02:04:20|22.05|21.8|21.97|21.89|22.05|21.89|21.97|21.8|0
1745978670000|2025-04-30 02:04:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1745978690000|2025-04-30 02:04:50|22.1|21.85|21.97|21.89|22.1|21.89|21.97|21.85|0
1745978700000|2025-04-30 02:05:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1745978710000|2025-04-30 02:05:10|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1745978720000|2025-04-30 02:05:20|21.97|21.89|21.97|21.89|22|21.92|21.97|21.89|0
1745978730000|2025-04-30 02:05:30|22|21.92|22|21.92|22|21.92|21.96|21.88|0
1745978740000|2025-04-30 02:05:40|21.96|21.88|22|21.92|22|21.92|21.96|21.88|0
1745978760000|2025-04-30 02:06:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1745978780000|2025-04-30 02:06:20|21.95|21.87|21.95|21.87|22.07|21.92|21.93|21.82|2
1745978790000|2025-04-30 02:06:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745978800000|2025-04-30 02:06:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745978820000|2025-04-30 02:07:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745978830000|2025-04-30 02:07:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745978850000|2025-04-30 02:07:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745978860000|2025-04-30 02:07:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745978880000|2025-04-30 02:08:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1745978890000|2025-04-30 02:08:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745978910000|2025-04-30 02:08:30|21.93|21.85|21.87|21.79|21.93|21.85|21.87|21.79|0
1745978940000|2025-04-30 02:09:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745978950000|2025-04-30 02:09:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1745978960000|2025-04-30 02:09:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745978970000|2025-04-30 02:09:30|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1745978980000|2025-04-30 02:09:40|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|0
1745978990000|2025-04-30 02:09:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1745979000000|2025-04-30 02:10:00|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|0
1745979010000|2025-04-30 02:10:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1745979020000|2025-04-30 02:10:20|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1745979030000|2025-04-30 02:10:30|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|0
1745979040000|2025-04-30 02:10:40|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1745979050000|2025-04-30 02:10:50|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1745979060000|2025-04-30 02:11:00|21.85|21.77|21.86|21.78|21.87|21.79|21.85|21.77|0
1745979070000|2025-04-30 02:11:10|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1745979090000|2025-04-30 02:11:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745979100000|2025-04-30 02:11:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1745979110000|2025-04-30 02:11:50|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|0
1745979120000|2025-04-30 02:12:00|21.86|21.78|21.85|21.77|21.86|21.78|21.84|21.76|0
1745979130000|2025-04-30 02:12:10|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1745979150000|2025-04-30 02:12:30|21.85|21.77|21.85|21.77|21.86|21.78|21.84|21.76|0
1745979160000|2025-04-30 02:12:40|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1745979170000|2025-04-30 02:12:50|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|0
1745979180000|2025-04-30 02:13:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|0
1745979190000|2025-04-30 02:13:10|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|0
1745979200000|2025-04-30 02:13:20|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|0
1745979210000|2025-04-30 02:13:30|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|0
1745979250000|2025-04-30 02:14:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745979270000|2025-04-30 02:14:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745979300000|2025-04-30 02:15:00|21.85|21.77|22.02|21.72|22.06|21.77|21.85|21.72|1
1745979310000|2025-04-30 02:15:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745979320000|2025-04-30 02:15:20|22.02|21.72|22.02|21.77|22.06|21.77|21.98|21.72|0
1745979330000|2025-04-30 02:15:30|21.98|21.72|22.02|21.72|22.06|21.77|21.98|21.72|0
1745979340000|2025-04-30 02:15:40|21.98|21.73|22.02|21.77|22.06|21.77|21.98|21.72|0
1745979350000|2025-04-30 02:15:50|21.98|21.72|22.06|21.76|22.06|21.77|21.98|21.72|0
1745979360000|2025-04-30 02:16:00|22.02|21.77|22.06|21.76|22.06|21.77|22.02|21.76|0
1745979370000|2025-04-30 02:16:10|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|6
1745979700000|2025-04-30 02:21:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745979730000|2025-04-30 02:22:10|22.02|21.77|21.95|21.87|22.02|21.87|21.95|21.77|0
1745979780000|2025-04-30 02:23:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745979850000|2025-04-30 02:24:10|21.92|21.84|21.92|21.84|22.02|21.84|21.91|21.76|0
1745979860000|2025-04-30 02:24:20|22.02|21.77|21.92|21.84|22.02|21.84|21.91|21.76|0
1745979870000|2025-04-30 02:24:30|21.91|21.83|22.01|21.76|22.02|21.84|21.91|21.76|0
1745979880000|2025-04-30 02:24:40|21.91|21.83|22.01|21.76|22.02|21.84|21.91|21.76|0
1745979890000|2025-04-30 02:24:50|21.92|21.84|22.02|21.77|22.02|21.84|21.91|21.76|0
1745979990000|2025-04-30 02:26:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1745980030000|2025-04-30 02:27:10|22.06|21.76|22.06|21.76|22.06|21.77|22.02|21.76|1
1745980050000|2025-04-30 02:27:30|22.02|21.77|22.06|21.76|22.06|21.77|22.02|21.75|0
1745980140000|2025-04-30 02:29:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1745980180000|2025-04-30 02:29:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745980190000|2025-04-30 02:29:50|22.02|21.77|22.02|21.77|22.06|21.77|22.02|21.76|0
1745980200000|2025-04-30 02:30:00|22.06|21.76|22.06|21.76|22.06|21.77|22.02|21.75|0
1745980210000|2025-04-30 02:30:10|22.02|21.77|22.06|21.76|22.06|21.77|22.02|21.76|0
1745980340000|2025-04-30 02:32:20|22.05|21.75|22.04|21.79|22.05|21.79|22.04|21.75|0
1745980350000|2025-04-30 02:32:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1745980360000|2025-04-30 02:32:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745980470000|2025-04-30 02:34:30|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1745980480000|2025-04-30 02:34:40|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745981040000|2025-04-30 02:44:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745982300000|2025-04-30 03:05:00|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745982470000|2025-04-30 03:07:50|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1745982510000|2025-04-30 03:08:30|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1745982520000|2025-04-30 03:08:40|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1745982540000|2025-04-30 03:09:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1745982620000|2025-04-30 03:10:20|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1745982630000|2025-04-30 03:10:30|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1745982640000|2025-04-30 03:10:40|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1745982670000|2025-04-30 03:11:10|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1745982680000|2025-04-30 03:11:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745982700000|2025-04-30 03:11:40|22.1|22.02|22.24|21.99|22.24|22.02|22.1|21.99|0
1745982720000|2025-04-30 03:12:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1745982740000|2025-04-30 03:12:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1745982750000|2025-04-30 03:12:30|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1745982800000|2025-04-30 03:13:20|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1745982840000|2025-04-30 03:14:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1745982870000|2025-04-30 03:14:30|22.22|21.97|22.2|21.95|22.22|21.97|22.2|21.95|0
1745982880000|2025-04-30 03:14:40|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1745982890000|2025-04-30 03:14:50|22.23|21.98|22.23|21.98|22.23|21.98|22.23|21.98|0
1745982910000|2025-04-30 03:15:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1745982920000|2025-04-30 03:15:20|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|2
1745983020000|2025-04-30 03:17:00|22.13|21.88|22.15|21.9|22.15|21.9|22.11|21.86|0
1745983090000|2025-04-30 03:18:10|22.09|21.84|22.11|21.86|22.11|21.86|22.09|21.84|0
1745983140000|2025-04-30 03:19:00|22.09|21.84|22.08|21.83|22.09|21.84|22.08|21.83|0
1745983150000|2025-04-30 03:19:10|22.12|21.82|22.11|21.86|22.12|21.86|22.11|21.82|0
1745983180000|2025-04-30 03:19:40|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1745983190000|2025-04-30 03:19:50|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1745983270000|2025-04-30 03:21:10|22.04|21.79|22.02|21.77|22.04|21.79|22.02|21.77|0
1745983280000|2025-04-30 03:21:20|22.04|21.79|22.02|21.77|22.06|21.79|22.02|21.73|0
1745983290000|2025-04-30 03:21:30|22.06|21.76|22.04|21.79|22.06|21.79|22.01|21.74|0
1745983300000|2025-04-30 03:21:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745983340000|2025-04-30 03:22:20|22.07|21.77|22.03|21.78|22.07|21.78|22.03|21.77|0
1745983350000|2025-04-30 03:22:30|22.07|21.77|22.04|21.74|22.07|21.78|22.03|21.74|0
1745983470000|2025-04-30 03:24:30|22|21.75|22.03|21.78|22.04|21.78|22|21.74|0
1745983490000|2025-04-30 03:24:50|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1745983500000|2025-04-30 03:25:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1745983660000|2025-04-30 03:27:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1745983880000|2025-04-30 03:31:20|22|21.75|22.01|21.76|22.01|21.76|22|21.75|0
1745983910000|2025-04-30 03:31:50|22|21.75|22|21.75|22|21.75|22|21.75|0
1745984120000|2025-04-30 03:35:20|21.98|21.73|22.01|21.76|22.03|21.78|21.98|21.73|0
1745984310000|2025-04-30 03:38:30|22|21.75|22|21.75|22.01|21.76|21.98|21.73|0
1745984480000|2025-04-30 03:41:20|21.99|21.74|22|21.75|22.01|21.83|21.91|21.74|0
1745984490000|2025-04-30 03:41:30|21.99|21.74|22|21.75|22.01|21.76|21.99|21.74|0
1745984540000|2025-04-30 03:42:20|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1745984550000|2025-04-30 03:42:30|22|21.75|22.01|21.76|22.01|21.76|22|21.75|0
1745984560000|2025-04-30 03:42:40|22|21.75|22|21.75|22.01|21.76|22|21.75|0
1745984570000|2025-04-30 03:42:50|22.01|21.76|22.02|21.77|22.02|21.85|21.93|21.75|0
1745984580000|2025-04-30 03:43:00|22|21.75|22.02|21.77|22.02|21.85|21.93|21.75|0
1745984590000|2025-04-30 03:43:10|21.93|21.85|21.96|21.88|22.02|21.88|21.93|21.74|0
1745984670000|2025-04-30 03:44:30|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1745984680000|2025-04-30 03:44:40|21.95|21.87|21.96|21.88|22.02|21.88|21.95|21.77|0
1745984690000|2025-04-30 03:44:50|21.99|21.91|21.96|21.88|22.05|21.91|21.96|21.8|1
1745984730000|2025-04-30 03:45:30|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745984890000|2025-04-30 03:48:10|21.94|21.86|22.04|21.79|22.04|21.86|21.94|21.79|0
1745984900000|2025-04-30 03:48:20|21.94|21.86|22.04|21.79|22.04|21.86|21.94|21.79|0
1745984920000|2025-04-30 03:48:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745984930000|2025-04-30 03:48:50|22.02|21.77|22.04|21.79|22.04|21.79|22.02|21.77|0
1745984950000|2025-04-30 03:49:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745985010000|2025-04-30 03:50:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745985080000|2025-04-30 03:51:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1745985090000|2025-04-30 03:51:30|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745985120000|2025-04-30 03:52:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745985940000|2025-04-30 04:05:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1745986030000|2025-04-30 04:07:10|21.9|21.82|21.99|21.74|21.99|21.82|21.89|21.74|0
1745986160000|2025-04-30 04:09:20|21.89|21.81|21.99|21.74|21.99|21.81|21.89|21.74|0
1745986410000|2025-04-30 04:13:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1745986480000|2025-04-30 04:14:40|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1745986530000|2025-04-30 04:15:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745986540000|2025-04-30 04:15:40|21.99|21.74|21.89|21.81|21.99|21.81|21.89|21.74|0
1745986550000|2025-04-30 04:15:50|21.99|21.74|21.97|21.72|21.99|21.81|21.89|21.72|0
1745986560000|2025-04-30 04:16:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1745986590000|2025-04-30 04:16:30|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1745986720000|2025-04-30 04:18:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745986820000|2025-04-30 04:20:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745987000000|2025-04-30 04:23:20|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1745987020000|2025-04-30 04:23:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745987340000|2025-04-30 04:29:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1745987350000|2025-04-30 04:29:10|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1745987370000|2025-04-30 04:29:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745987380000|2025-04-30 04:29:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1745988390000|2025-04-30 04:46:30|22.02|21.77|21.91|21.83|22.02|21.83|21.91|21.76|0
1745988600000|2025-04-30 04:50:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1745988610000|2025-04-30 04:50:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745988740000|2025-04-30 04:52:20|21.99|21.74|21.89|21.81|22.01|21.81|21.89|21.74|0
1745989440000|2025-04-30 05:04:00|21.96|21.71|21.89|21.81|21.96|21.81|21.89|21.71|0
1745989660000|2025-04-30 05:07:40|21.96|21.71|21.89|21.81|21.96|21.81|21.89|21.71|0
1745989790000|2025-04-30 05:09:50|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1745989800000|2025-04-30 05:10:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1745990110000|2025-04-30 05:15:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1745990140000|2025-04-30 05:15:40|22.04|21.79|22.08|21.78|22.08|21.79|22|21.75|0
1745990170000|2025-04-30 05:16:10|22.11|21.83|22.12|21.82|22.12|21.83|22.08|21.79|0
1745990180000|2025-04-30 05:16:20|22.09|21.79|22.12|21.82|22.12|21.83|22.08|21.79|0
1745990210000|2025-04-30 05:16:50|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1745990460000|2025-04-30 05:21:00|22.09|21.79|22.12|21.82|22.12|21.82|22.09|21.79|0
1745990790000|2025-04-30 05:26:30|22.07||22.07||22.07||22.07||0
1745990800000|2025-04-30 05:26:40|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1745990810000|2025-04-30 05:26:50|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1745990970000|2025-04-30 05:29:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1745990990000|2025-04-30 05:29:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1745991000000|2025-04-30 05:30:00|21.94|21.86|21.94|21.86|22.01|21.86|21.94|21.76|0
1745991170000|2025-04-30 05:32:50|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1745991180000|2025-04-30 05:33:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1745991190000|2025-04-30 05:33:10|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1745991950000|2025-04-30 05:45:50|22|21.75|22|21.75|22|21.75|22|21.75|0
1745991970000|2025-04-30 05:46:10|21.9|21.82|21.94|21.86|22|21.86|21.89|21.74|0
1745992000000|2025-04-30 05:46:40|22|21.75|21.93|21.85|22|21.85|21.93|21.75|0
1745992020000|2025-04-30 05:47:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1745992030000|2025-04-30 05:47:10|22|21.75|22|21.75|22|21.75|22|21.75|0
1745992050000|2025-04-30 05:47:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1745992070000|2025-04-30 05:47:50|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1745992080000|2025-04-30 05:48:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1745992130000|2025-04-30 05:48:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745992140000|2025-04-30 05:49:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745992240000|2025-04-30 05:50:40|21.9|21.82|21.99|21.74|22|21.82|21.9|21.74|0
1745992260000|2025-04-30 05:51:00|22|21.75|22|21.75|22|21.75|21.99|21.74|0
1745992270000|2025-04-30 05:51:10|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1745992300000|2025-04-30 05:51:40|22|21.75|21.99|21.74|22|21.75|21.99|21.74|0
1745992380000|2025-04-30 05:53:00|21.89|21.81|21.99|21.74|21.99|21.81|21.89|21.74|0
1745992390000|2025-04-30 05:53:10|22|21.75|22|21.75|22|21.75|22|21.75|0
1745992410000|2025-04-30 05:53:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1745992430000|2025-04-30 05:53:50|22|21.75|22|21.75|22|21.75|22|21.75|0
1745992790000|2025-04-30 05:59:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1745992800000|2025-04-30 06:00:00|21.89|21.81|21.89|21.81|21.89|21.81|21.86|21.78|0
1745993030000|2025-04-30 06:03:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1745993460000|2025-04-30 06:11:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1745993500000|2025-04-30 06:11:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745994560000|2025-04-30 06:29:20|||||||||1
1745994760000|2025-04-30 06:32:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745994780000|2025-04-30 06:33:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1745995080000|2025-04-30 06:38:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1745995140000|2025-04-30 06:39:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745995150000|2025-04-30 06:39:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1745995500000|2025-04-30 06:45:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745995590000|2025-04-30 06:46:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745995690000|2025-04-30 06:48:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1745995700000|2025-04-30 06:48:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1745996260000|2025-04-30 06:57:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1745996300000|2025-04-30 06:58:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745996400000|2025-04-30 07:00:00|21.86|21.61|21.75|21.67|21.86|21.68|21.75|21.61|16
1745996410000|2025-04-30 07:00:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1745996490000|2025-04-30 07:01:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745996500000|2025-04-30 07:01:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745996730000|2025-04-30 07:05:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1745996750000|2025-04-30 07:05:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1745996760000|2025-04-30 07:06:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745996940000|2025-04-30 07:09:00|||||||||6
1745997090000|2025-04-30 07:11:30|||||||||1
1745997190000|2025-04-30 07:13:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745997200000|2025-04-30 07:13:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1745997240000|2025-04-30 07:14:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745997250000|2025-04-30 07:14:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|1
1745997310000|2025-04-30 07:15:10|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1745997320000|2025-04-30 07:15:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745997340000|2025-04-30 07:15:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1745997360000|2025-04-30 07:16:00|||||||||4
1745997370000|2025-04-30 07:16:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1745997450000|2025-04-30 07:17:30|||||||||7
1745997480000|2025-04-30 07:18:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1745997530000|2025-04-30 07:18:50|||||||||1
1745997590000|2025-04-30 07:19:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|6
1745997630000|2025-04-30 07:20:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1745997640000|2025-04-30 07:20:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|2
1745997650000|2025-04-30 07:20:50|||||||||2
1745997710000|2025-04-30 07:21:50|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1745997720000|2025-04-30 07:22:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1745997730000|2025-04-30 07:22:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1745997750000|2025-04-30 07:22:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1745997850000|2025-04-30 07:24:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1745997870000|2025-04-30 07:24:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|5
1745997900000|2025-04-30 07:25:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1745997910000|2025-04-30 07:25:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1745997920000|2025-04-30 07:25:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1745997940000|2025-04-30 07:25:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1745998040000|2025-04-30 07:27:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|3
1745998200000|2025-04-30 07:30:00|21.71|21.63|21.72|21.64|21.73|21.65|21.71|21.63|123
1745998210000|2025-04-30 07:30:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1745998220000|2025-04-30 07:30:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1745998270000|2025-04-30 07:31:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1745998320000|2025-04-30 07:32:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1745998390000|2025-04-30 07:33:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|1
1745998400000|2025-04-30 07:33:20|||||||||1
1745998500000|2025-04-30 07:35:00|||||||||2
1745998800000|2025-04-30 07:40:00|||||||||2
1745998850000|2025-04-30 07:40:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745998880000|2025-04-30 07:41:20|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|92
1745998900000|2025-04-30 07:41:40|||||||||2
1745998910000|2025-04-30 07:41:50|||||||||53
1745998920000|2025-04-30 07:42:00|||||||||2
1745998930000|2025-04-30 07:42:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|63
1745998960000|2025-04-30 07:42:40|||||||||25
1745998970000|2025-04-30 07:42:50|21.73|21.65|21.73|21.65|21.75|21.67|21.72|21.64|52
1745998990000|2025-04-30 07:43:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1745999000000|2025-04-30 07:43:20|||||||||1
1745999010000|2025-04-30 07:43:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|26
1745999080000|2025-04-30 07:44:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745999160000|2025-04-30 07:46:00|||||||||1
1745999400000|2025-04-30 07:50:00|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|4
1745999470000|2025-04-30 07:51:10|||||||||3
1745999500000|2025-04-30 07:51:40|||||||||1
1745999670000|2025-04-30 07:54:30|||||||||7
1745999700000|2025-04-30 07:55:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1745999980000|2025-04-30 07:59:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1745999990000|2025-04-30 07:59:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1746000000000|2025-04-30 08:00:00|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|2
1746000140000|2025-04-30 08:02:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|41
1746000160000|2025-04-30 08:02:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|47
1746000230000|2025-04-30 08:03:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746000280000|2025-04-30 08:04:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|28
1746000300000|2025-04-30 08:05:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746000330000|2025-04-30 08:05:30|||||||||6
1746000520000|2025-04-30 08:08:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|59
1746000530000|2025-04-30 08:08:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1746000570000|2025-04-30 08:09:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|25
1746000580000|2025-04-30 08:09:40|||||||||4
1746000600000|2025-04-30 08:10:00|||||||||2
1746000640000|2025-04-30 08:10:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746000660000|2025-04-30 08:11:00|||||||||8
1746000690000|2025-04-30 08:11:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|32
1746000900000|2025-04-30 08:15:00|||||||||2
1746000920000|2025-04-30 08:15:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746000980000|2025-04-30 08:16:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|12
1746001010000|2025-04-30 08:16:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746001020000|2025-04-30 08:17:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|40
1746001130000|2025-04-30 08:18:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|12
1746001140000|2025-04-30 08:19:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746001200000|2025-04-30 08:20:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1746001220000|2025-04-30 08:20:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746001250000|2025-04-30 08:20:50|||||||||1
1746001310000|2025-04-30 08:21:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|36
1746001320000|2025-04-30 08:22:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1746001380000|2025-04-30 08:23:00|||||||||7
1746001440000|2025-04-30 08:24:00|||||||||4
1746001450000|2025-04-30 08:24:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746001460000|2025-04-30 08:24:20|21.7|21.62|21.72|21.64|21.73|21.65|21.7|21.62|24
1746001480000|2025-04-30 08:24:40|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|4
1746001500000|2025-04-30 08:25:00|||||||||2
1746001530000|2025-04-30 08:25:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746001720000|2025-04-30 08:28:40|||||||||8
1746001740000|2025-04-30 08:29:00|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|0
1746001800000|2025-04-30 08:30:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|26
1746001810000|2025-04-30 08:30:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746001820000|2025-04-30 08:30:20|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1746001830000|2025-04-30 08:30:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746001840000|2025-04-30 08:30:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746001850000|2025-04-30 08:30:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1746001870000|2025-04-30 08:31:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746001880000|2025-04-30 08:31:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1746001890000|2025-04-30 08:31:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746001900000|2025-04-30 08:31:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746001930000|2025-04-30 08:32:10|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1746001950000|2025-04-30 08:32:30|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1746001960000|2025-04-30 08:32:40|||||||||3
1746002040000|2025-04-30 08:34:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|49
1746002060000|2025-04-30 08:34:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|3
1746002100000|2025-04-30 08:35:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|3
1746002120000|2025-04-30 08:35:20|||||||||1
1746002140000|2025-04-30 08:35:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|31
1746002150000|2025-04-30 08:35:50|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|19
1746002540000|2025-04-30 08:42:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|56
1746002560000|2025-04-30 08:42:40|||||||||2
1746002680000|2025-04-30 08:44:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746002700000|2025-04-30 08:45:00|||||||||2
1746002750000|2025-04-30 08:45:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746002840000|2025-04-30 08:47:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746002950000|2025-04-30 08:49:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|95
1746003000000|2025-04-30 08:50:00|||||||||2
1746003060000|2025-04-30 08:51:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|49
1746003070000|2025-04-30 08:51:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746003100000|2025-04-30 08:51:40|||||||||1
1746003260000|2025-04-30 08:54:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|33
1746003280000|2025-04-30 08:54:40|||||||||2
1746003320000|2025-04-30 08:55:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746003420000|2025-04-30 08:57:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|50
1746003440000|2025-04-30 08:57:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746003450000|2025-04-30 08:57:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|47
1746003470000|2025-04-30 08:57:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746003570000|2025-04-30 08:59:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|47
1746003610000|2025-04-30 09:00:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746003670000|2025-04-30 09:01:10|||||||||15
1746003680000|2025-04-30 09:01:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746003720000|2025-04-30 09:02:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|143
1746003750000|2025-04-30 09:02:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1746003760000|2025-04-30 09:02:40|||||||||4
1746003780000|2025-04-30 09:03:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1746003800000|2025-04-30 09:03:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746003810000|2025-04-30 09:03:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|12
1746003840000|2025-04-30 09:04:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746003850000|2025-04-30 09:04:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746003860000|2025-04-30 09:04:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746003880000|2025-04-30 09:04:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746003900000|2025-04-30 09:05:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1746003910000|2025-04-30 09:05:10|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|12
1746003970000|2025-04-30 09:06:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746003990000|2025-04-30 09:06:30|||||||||7
1746004090000|2025-04-30 09:08:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|33
1746004200000|2025-04-30 09:10:00|||||||||2
1746004350000|2025-04-30 09:12:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746004360000|2025-04-30 09:12:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1746004370000|2025-04-30 09:12:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746004410000|2025-04-30 09:13:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746004500000|2025-04-30 09:15:00|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|264
1746004540000|2025-04-30 09:15:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|147
1746004560000|2025-04-30 09:16:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|38
1746004620000|2025-04-30 09:17:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746004680000|2025-04-30 09:18:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746004690000|2025-04-30 09:18:10|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1746004720000|2025-04-30 09:18:40|||||||||7
1746004740000|2025-04-30 09:19:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|102
1746004800000|2025-04-30 09:20:00|||||||||2
1746004830000|2025-04-30 09:20:30|||||||||4
1746004850000|2025-04-30 09:20:50|||||||||4
1746005030000|2025-04-30 09:23:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746005080000|2025-04-30 09:24:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|26
1746005340000|2025-04-30 09:29:00|||||||||3
1746005560000|2025-04-30 09:32:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|29
1746005580000|2025-04-30 09:33:00|||||||||12
1746005700000|2025-04-30 09:35:00|||||||||2
1746005760000|2025-04-30 09:36:00|||||||||18
1746005830000|2025-04-30 09:37:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|10
1746005950000|2025-04-30 09:39:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|12
1746006000000|2025-04-30 09:40:00|||||||||2
1746006130000|2025-04-30 09:42:10|||||||||7
1746006300000|2025-04-30 09:45:00|||||||||2
1746006400000|2025-04-30 09:46:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1746006600000|2025-04-30 09:50:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|7
1746006680000|2025-04-30 09:51:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1746006710000|2025-04-30 09:51:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746006730000|2025-04-30 09:52:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746006740000|2025-04-30 09:52:20|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1746006770000|2025-04-30 09:52:50|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1746006870000|2025-04-30 09:54:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|3
1746006900000|2025-04-30 09:55:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1746007200000|2025-04-30 10:00:00|||||||||2
1746007240000|2025-04-30 10:00:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1746007360000|2025-04-30 10:02:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|6
1746007380000|2025-04-30 10:03:00|||||||||5
1746007450000|2025-04-30 10:04:10|||||||||22
1746007460000|2025-04-30 10:04:20|||||||||3
1746007480000|2025-04-30 10:04:40|||||||||6
1746007620000|2025-04-30 10:07:00|||||||||7
1746007640000|2025-04-30 10:07:20|||||||||1
1746007670000|2025-04-30 10:07:50|||||||||1
1746007740000|2025-04-30 10:09:00|||||||||2
1746007830000|2025-04-30 10:10:30|||||||||5
1746007970000|2025-04-30 10:12:50|||||||||26
1746007980000|2025-04-30 10:13:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|19
1746008000000|2025-04-30 10:13:20|||||||||1
1746008180000|2025-04-30 10:16:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746008260000|2025-04-30 10:17:40|||||||||1
1746008300000|2025-04-30 10:18:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1746008310000|2025-04-30 10:18:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746008320000|2025-04-30 10:18:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|54
1746008340000|2025-04-30 10:19:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746008360000|2025-04-30 10:19:20|||||||||2
1746008380000|2025-04-30 10:19:40|||||||||1
1746008440000|2025-04-30 10:20:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|30
1746008610000|2025-04-30 10:23:30|||||||||1
1746008700000|2025-04-30 10:25:00|||||||||7
1746008820000|2025-04-30 10:27:00|||||||||1
1746008870000|2025-04-30 10:27:50|||||||||50
1746008940000|2025-04-30 10:29:00|||||||||3
1746008980000|2025-04-30 10:29:40|||||||||1
1746009010000|2025-04-30 10:30:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|5
1746009030000|2025-04-30 10:30:30|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|78
1746009100000|2025-04-30 10:31:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|71
1746009110000|2025-04-30 10:31:50|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|23
1746009120000|2025-04-30 10:32:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|28
1746009150000|2025-04-30 10:32:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746009200000|2025-04-30 10:33:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746009220000|2025-04-30 10:33:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|25
1746009300000|2025-04-30 10:35:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746009430000|2025-04-30 10:37:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1746009560000|2025-04-30 10:39:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|18
1746009580000|2025-04-30 10:39:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746009760000|2025-04-30 10:42:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|3
1746009780000|2025-04-30 10:43:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746009840000|2025-04-30 10:44:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|37
1746010050000|2025-04-30 10:47:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746010080000|2025-04-30 10:48:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746010130000|2025-04-30 10:48:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|38
1746010220000|2025-04-30 10:50:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746010290000|2025-04-30 10:51:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1746010300000|2025-04-30 10:51:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746010790000|2025-04-30 10:59:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746010800000|2025-04-30 11:00:00|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|18
1746010830000|2025-04-30 11:00:30|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1746010850000|2025-04-30 11:00:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746010860000|2025-04-30 11:01:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746011020000|2025-04-30 11:03:40|||||||||5
1746011030000|2025-04-30 11:03:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746011060000|2025-04-30 11:04:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1746011400000|2025-04-30 11:10:00|||||||||2
1746011440000|2025-04-30 11:10:40|||||||||2
1746011460000|2025-04-30 11:11:00|21.57|21.49|21.58|21.5|21.58|21.5|21.56|21.48|3
1746011470000|2025-04-30 11:11:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746011480000|2025-04-30 11:11:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1746011520000|2025-04-30 11:12:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746011660000|2025-04-30 11:14:20|||||||||45
1746011670000|2025-04-30 11:14:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|33
1746011690000|2025-04-30 11:14:50|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1746011700000|2025-04-30 11:15:00|21.57|21.49|21.56|21.48|21.58|21.5|21.56|21.48|31
1746011720000|2025-04-30 11:15:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746011800000|2025-04-30 11:16:40|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|36
1746011820000|2025-04-30 11:17:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1746011870000|2025-04-30 11:17:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|42
1746011890000|2025-04-30 11:18:10|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1746011900000|2025-04-30 11:18:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746011910000|2025-04-30 11:18:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746011920000|2025-04-30 11:18:40|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|0
1746011930000|2025-04-30 11:18:50|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1746011990000|2025-04-30 11:19:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|23
1746012000000|2025-04-30 11:20:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|4
1746012150000|2025-04-30 11:22:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746012200000|2025-04-30 11:23:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1746012360000|2025-04-30 11:26:00|||||||||1
1746012370000|2025-04-30 11:26:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1746012390000|2025-04-30 11:26:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746012450000|2025-04-30 11:27:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1746012490000|2025-04-30 11:28:10|||||||||1
1746012570000|2025-04-30 11:29:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|10
1746012590000|2025-04-30 11:29:50|||||||||1
1746012620000|2025-04-30 11:30:20|||||||||1
1746012660000|2025-04-30 11:31:00|||||||||1
1746012670000|2025-04-30 11:31:10|||||||||1
1746012680000|2025-04-30 11:31:20|||||||||1
1746012690000|2025-04-30 11:31:30|||||||||1
1746012700000|2025-04-30 11:31:40|||||||||1
1746012710000|2025-04-30 11:31:50|||||||||1
1746012720000|2025-04-30 11:32:00|||||||||1
1746012730000|2025-04-30 11:32:10|||||||||1
1746012750000|2025-04-30 11:32:30|||||||||1
1746012780000|2025-04-30 11:33:00|||||||||6
1746012790000|2025-04-30 11:33:10|||||||||1
1746012800000|2025-04-30 11:33:20|||||||||1
1746012810000|2025-04-30 11:33:30|||||||||6
1746012820000|2025-04-30 11:33:40|||||||||3
1746012830000|2025-04-30 11:33:50|||||||||1
1746012840000|2025-04-30 11:34:00|||||||||2
1746012850000|2025-04-30 11:34:10|||||||||1
1746012860000|2025-04-30 11:34:20|||||||||7
1746012870000|2025-04-30 11:34:30|||||||||2
1746012900000|2025-04-30 11:35:00|||||||||6
1746012950000|2025-04-30 11:35:50|||||||||6
1746013000000|2025-04-30 11:36:40|||||||||9
1746013040000|2025-04-30 11:37:20|||||||||9
1746013090000|2025-04-30 11:38:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|12
1746013150000|2025-04-30 11:39:10|||||||||13
1746013210000|2025-04-30 11:40:10|||||||||11
1746013250000|2025-04-30 11:40:50|||||||||6
1746013300000|2025-04-30 11:41:40|||||||||8
1746013320000|2025-04-30 11:42:00|||||||||3
1746013330000|2025-04-30 11:42:10|||||||||1
1746013380000|2025-04-30 11:43:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|12
1746013580000|2025-04-30 11:46:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1746013590000|2025-04-30 11:46:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|19
1746013630000|2025-04-30 11:47:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|7
1746013640000|2025-04-30 11:47:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746013690000|2025-04-30 11:48:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1746013710000|2025-04-30 11:48:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746013750000|2025-04-30 11:49:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|4
1746013760000|2025-04-30 11:49:20|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1746013800000|2025-04-30 11:50:00|||||||||6
1746013820000|2025-04-30 11:50:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746013880000|2025-04-30 11:51:20|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|7
1746013920000|2025-04-30 11:52:00|||||||||1
1746013930000|2025-04-30 11:52:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746013940000|2025-04-30 11:52:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746013990000|2025-04-30 11:53:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746014100000|2025-04-30 11:55:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1746014370000|2025-04-30 11:59:30|||||||||10
1746014380000|2025-04-30 11:59:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|5
1746014460000|2025-04-30 12:01:00|21.7|21.62|21.68|21.6|21.71|21.63|21.68|21.6|0
1746014470000|2025-04-30 12:01:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746014480000|2025-04-30 12:01:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1746014560000|2025-04-30 12:02:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746014580000|2025-04-30 12:03:00|||||||||4
1746014630000|2025-04-30 12:03:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|8
1746014640000|2025-04-30 12:04:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746014650000|2025-04-30 12:04:10|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1746014690000|2025-04-30 12:04:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746014700000|2025-04-30 12:05:00|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|5
1746014710000|2025-04-30 12:05:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746014720000|2025-04-30 12:05:20|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|16
1746014770000|2025-04-30 12:06:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746014790000|2025-04-30 12:06:30|||||||||7
1746014820000|2025-04-30 12:07:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1746014830000|2025-04-30 12:07:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746014950000|2025-04-30 12:09:10|||||||||2
1746015000000|2025-04-30 12:10:00|||||||||2
1746015060000|2025-04-30 12:11:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|99
1746015080000|2025-04-30 12:11:20|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|34
1746015100000|2025-04-30 12:11:40|||||||||10
1746015110000|2025-04-30 12:11:50|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|10
1746015120000|2025-04-30 12:12:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746015130000|2025-04-30 12:12:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746015160000|2025-04-30 12:12:40|||||||||6
1746015260000|2025-04-30 12:14:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|7
1746015270000|2025-04-30 12:14:30|||||||||8
1746015300000|2025-04-30 12:15:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1746015320000|2025-04-30 12:15:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1746015340000|2025-04-30 12:15:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746015350000|2025-04-30 12:15:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|7
1746015460000|2025-04-30 12:17:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1746015480000|2025-04-30 12:18:00|||||||||10
1746015490000|2025-04-30 12:18:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|10
1746015500000|2025-04-30 12:18:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1746015570000|2025-04-30 12:19:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746015590000|2025-04-30 12:19:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|12
1746015600000|2025-04-30 12:20:00|||||||||2
1746015630000|2025-04-30 12:20:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746015700000|2025-04-30 12:21:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|21
1746015710000|2025-04-30 12:21:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1746015720000|2025-04-30 12:22:00|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|0
1746015730000|2025-04-30 12:22:10|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1746015740000|2025-04-30 12:22:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746015760000|2025-04-30 12:22:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746015770000|2025-04-30 12:22:50|||||||||11
1746015810000|2025-04-30 12:23:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|10
1746015850000|2025-04-30 12:24:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|20
1746015870000|2025-04-30 12:24:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|30
1746015890000|2025-04-30 12:24:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|50
1746015900000|2025-04-30 12:25:00|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|2
1746015930000|2025-04-30 12:25:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1746015960000|2025-04-30 12:26:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1746015980000|2025-04-30 12:26:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746016000000|2025-04-30 12:26:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|20
1746016010000|2025-04-30 12:26:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|9
1746016030000|2025-04-30 12:27:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|20
1746016040000|2025-04-30 12:27:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|50
1746016050000|2025-04-30 12:27:30|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|2
1746016060000|2025-04-30 12:27:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746016070000|2025-04-30 12:27:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|25
1746016080000|2025-04-30 12:28:00|||||||||18
1746016090000|2025-04-30 12:28:10|||||||||20
1746016100000|2025-04-30 12:28:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|7
1746016120000|2025-04-30 12:28:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|13
1746016140000|2025-04-30 12:29:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746016160000|2025-04-30 12:29:20|||||||||20
1746016170000|2025-04-30 12:29:30|||||||||4
1746016180000|2025-04-30 12:29:40|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|6
1746016190000|2025-04-30 12:29:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746016200000|2025-04-30 12:30:00|21.93|21.68|21.93|21.68|21.93|21.78|21.86|21.68|11
1746016210000|2025-04-30 12:30:10|21.86|21.78|21.86|21.78|21.91|21.83|21.85|21.77|0
1746016220000|2025-04-30 12:30:20|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|3
1746016230000|2025-04-30 12:30:30|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|0
1746016240000|2025-04-30 12:30:40|21.85|21.77|21.86|21.78|21.86|21.78|21.84|21.76|0
1746016260000|2025-04-30 12:31:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746016270000|2025-04-30 12:31:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|5
1746016280000|2025-04-30 12:31:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746016290000|2025-04-30 12:31:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1746016300000|2025-04-30 12:31:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746016310000|2025-04-30 12:31:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|8
1746016320000|2025-04-30 12:32:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|14
1746016330000|2025-04-30 12:32:10|22.02|21.94|22.03|21.95|22.04|21.96|22.01|21.93|2
1746016340000|2025-04-30 12:32:20|22.02|21.94|22.04|21.96|22.04|21.96|22.01|21.93|0
1746016350000|2025-04-30 12:32:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|14
1746016370000|2025-04-30 12:32:50|22.04|21.96|22.01|21.93|22.05|21.97|22.01|21.93|19
1746016380000|2025-04-30 12:33:00|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1746016390000|2025-04-30 12:33:10|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|10
1746016400000|2025-04-30 12:33:20|22|21.92|22|21.92|22.01|21.93|22|21.92|1
1746016410000|2025-04-30 12:33:30|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1746016420000|2025-04-30 12:33:40|21.99|21.91|21.95|21.87|21.99|21.91|21.95|21.87|10
1746016430000|2025-04-30 12:33:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1746016440000|2025-04-30 12:34:00|21.96|21.88|21.99|21.91|21.99|21.91|21.95|21.87|0
1746016450000|2025-04-30 12:34:10|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|11
1746016460000|2025-04-30 12:34:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1746016470000|2025-04-30 12:34:30|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|18
1746016490000|2025-04-30 12:34:50|21.97|21.89|21.98|21.9|21.98|21.9|21.96|21.88|0
1746016500000|2025-04-30 12:35:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|10
1746016510000|2025-04-30 12:35:10|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1746016520000|2025-04-30 12:35:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|8
1746016530000|2025-04-30 12:35:30|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1746016540000|2025-04-30 12:35:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746016550000|2025-04-30 12:35:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1746016560000|2025-04-30 12:36:00|22|21.92|22|21.92|22.01|21.93|22|21.92|23
1746016600000|2025-04-30 12:36:40|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|3
1746016610000|2025-04-30 12:36:50|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1746016620000|2025-04-30 12:37:00|22.1|22.02|22.09|22.01|22.12|22.04|22.09|22.01|10
1746016630000|2025-04-30 12:37:10|22.08|22|22.08|22|22.08|22|22.05|21.97|8
1746016640000|2025-04-30 12:37:20|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|10
1746016650000|2025-04-30 12:37:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|20
1746016710000|2025-04-30 12:38:30|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1746016720000|2025-04-30 12:38:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1746016730000|2025-04-30 12:38:50|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1746016820000|2025-04-30 12:40:20|22.12|22.04|22.1|22.02|22.13|22.05|22.1|22.02|6
1746016830000|2025-04-30 12:40:30|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1746016840000|2025-04-30 12:40:40|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1746016850000|2025-04-30 12:40:50|22.14|22.06|22.13|22.05|22.14|22.06|22.12|22.04|45
1746016860000|2025-04-30 12:41:00|22.14|22.06|22.17|22.09|22.17|22.09|22.13|22.05|10
1746016900000|2025-04-30 12:41:40|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|15
1746016940000|2025-04-30 12:42:20|||||||||34
1746016970000|2025-04-30 12:42:50|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|7
1746016980000|2025-04-30 12:43:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1746016990000|2025-04-30 12:43:10|22.24|22.16|22.22|22.14|22.25|22.17|22.22|22.14|10
1746017000000|2025-04-30 12:43:20|22.2|22.12|22.17|22.09|22.2|22.12|22.17|22.09|18
1746017040000|2025-04-30 12:44:00|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1746017100000|2025-04-30 12:45:00|22.2|22.12|22.24|22.16|22.25|22.17|22.2|22.12|7
1746017110000|2025-04-30 12:45:10|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|3
1746017120000|2025-04-30 12:45:20|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|40
1746017140000|2025-04-30 12:45:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|9
1746017150000|2025-04-30 12:45:50|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|25
1746017160000|2025-04-30 12:46:00|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|5
1746017190000|2025-04-30 12:46:30|||||||||24
1746017200000|2025-04-30 12:46:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1746017210000|2025-04-30 12:46:50|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|24
1746017220000|2025-04-30 12:47:00|22.32|22.24|22.31|22.23|22.33|22.25|22.29|22.21|19
1746017230000|2025-04-30 12:47:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1746017250000|2025-04-30 12:47:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1746017260000|2025-04-30 12:47:40|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|0
1746017270000|2025-04-30 12:47:50|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|102
1746017280000|2025-04-30 12:48:00|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|9
1746017300000|2025-04-30 12:48:20|22.39|22.31|22.41|22.33|22.41|22.33|22.38|22.3|12
1746017310000|2025-04-30 12:48:30|22.42|22.34|22.41|22.33|22.42|22.34|22.39|22.31|2
1746017320000|2025-04-30 12:48:40|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|0
1746017330000|2025-04-30 12:48:50|22.41|22.33|22.42|22.34|22.42|22.34|22.37|22.29|21
1746017340000|2025-04-30 12:49:00|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|7
1746017350000|2025-04-30 12:49:10|22.4|22.32|22.37|22.29|22.41|22.33|22.37|22.29|95
1746017370000|2025-04-30 12:49:30|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|22
1746017380000|2025-04-30 12:49:40|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1746017390000|2025-04-30 12:49:50|22.31|22.23|22.31|22.23|22.34|22.26|22.29|22.21|2
1746017400000|2025-04-30 12:50:00|22.29|22.21|22.27|22.19|22.29|22.21|22.24|22.16|73
1746017410000|2025-04-30 12:50:10|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|5
1746017420000|2025-04-30 12:50:20|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1746017430000|2025-04-30 12:50:30|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|5
1746017440000|2025-04-30 12:50:40|22.28|22.2|22.27|22.19|22.29|22.21|22.25|22.17|25
1746017460000|2025-04-30 12:51:00|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|35
1746017470000|2025-04-30 12:51:10|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|18
1746017480000|2025-04-30 12:51:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1746017490000|2025-04-30 12:51:30|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|0
1746017500000|2025-04-30 12:51:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|8
1746017510000|2025-04-30 12:51:50|||||||||1
1746017520000|2025-04-30 12:52:00|22.39|22.31|22.41|22.33|22.42|22.34|22.39|22.31|2
1746017530000|2025-04-30 12:52:10|22.4|22.32|22.39|22.31|22.41|22.33|22.37|22.29|25
1746017540000|2025-04-30 12:52:20|22.4|22.32|22.41|22.33|22.42|22.34|22.4|22.32|0
1746017550000|2025-04-30 12:52:30|22.4|22.32|22.41|22.33|22.42|22.34|22.4|22.32|1
1746017560000|2025-04-30 12:52:40|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1746017570000|2025-04-30 12:52:50|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|0
1746017580000|2025-04-30 12:53:00|22.37|22.29|22.37|22.29|22.37|22.29|22.36|22.28|0
1746017590000|2025-04-30 12:53:10|||||||||3
1746017600000|2025-04-30 12:53:20|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|14
1746017610000|2025-04-30 12:53:30|22.33|22.25|22.33|22.25|22.34|22.26|22.32|22.24|0
1746017620000|2025-04-30 12:53:40|22.34|22.26|22.33|22.25|22.34|22.26|22.32|22.24|0
1746017630000|2025-04-30 12:53:50|22.32|22.24|22.32|22.24|22.33|22.25|22.32|22.24|0
1746017640000|2025-04-30 12:54:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1746017670000|2025-04-30 12:54:30|||||||||5
1746017700000|2025-04-30 12:55:00|||||||||2
1746017710000|2025-04-30 12:55:10|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1746017720000|2025-04-30 12:55:20|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1746017730000|2025-04-30 12:55:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1746017740000|2025-04-30 12:55:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|5
1746017770000|2025-04-30 12:56:10|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|154
1746017780000|2025-04-30 12:56:20|||||||||5
1746017810000|2025-04-30 12:56:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|0
1746017820000|2025-04-30 12:57:00|22.25|22.17|22.28|22.2|22.28|22.2|22.24|22.16|11
1746017830000|2025-04-30 12:57:10|||||||||1
1746017840000|2025-04-30 12:57:20|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|2
1746017850000|2025-04-30 12:57:30|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|0
1746017860000|2025-04-30 12:57:40|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|2
1746017870000|2025-04-30 12:57:50|22.26|22.18|22.28|22.2|22.29|22.21|22.26|22.18|3
1746017880000|2025-04-30 12:58:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1746017890000|2025-04-30 12:58:10|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1746017910000|2025-04-30 12:58:30|||||||||7
1746017920000|2025-04-30 12:58:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|4
1746017930000|2025-04-30 12:58:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746017940000|2025-04-30 12:59:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|1
1746017950000|2025-04-30 12:59:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746017970000|2025-04-30 12:59:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1746017980000|2025-04-30 12:59:40|22.28|22.2|22.29|22.21|22.29|22.21|22.27|22.19|0
1746018000000|2025-04-30 13:00:00|22.28|22.2|22.34|22.26|22.34|22.26|22.28|22.2|212
1746018010000|2025-04-30 13:00:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|20
1746018020000|2025-04-30 13:00:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746018030000|2025-04-30 13:00:30|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|22
1746018060000|2025-04-30 13:01:00|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|0
1746018110000|2025-04-30 13:01:50|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|11
1746018120000|2025-04-30 13:02:00|22.33|22.25|22.3|22.22|22.33|22.25|22.28|22.2|18
1746018130000|2025-04-30 13:02:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1746018170000|2025-04-30 13:02:50|||||||||10
1746018180000|2025-04-30 13:03:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|12
1746018190000|2025-04-30 13:03:10|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|10
1746018200000|2025-04-30 13:03:20|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|56
1746018210000|2025-04-30 13:03:30|22.3|22.22|22.29|22.21|22.32|22.24|22.28|22.2|25
1746018230000|2025-04-30 13:03:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|1
1746018280000|2025-04-30 13:04:40|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|50
1746018300000|2025-04-30 13:05:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1746018310000|2025-04-30 13:05:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|3
1746018330000|2025-04-30 13:05:30|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|8
1746018340000|2025-04-30 13:05:40|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|25
1746018360000|2025-04-30 13:06:00|22.37|22.29|22.35|22.27|22.38|22.3|22.35|22.27|50
1746018370000|2025-04-30 13:06:10|22.37|22.29|22.35|22.27|22.37|22.29|22.34|22.26|10
1746018380000|2025-04-30 13:06:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1746018420000|2025-04-30 13:07:00|22.43|22.35|22.43|22.35|22.44|22.36|22.43|22.35|27
1746018430000|2025-04-30 13:07:10|22.42|22.34|22.43|22.35|22.43|22.35|22.4|22.32|10
1746018440000|2025-04-30 13:07:20|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|2
1746018450000|2025-04-30 13:07:30|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|0
1746018460000|2025-04-30 13:07:40|22.41|22.33|22.42|22.34|22.43|22.35|22.41|22.33|20
1746018470000|2025-04-30 13:07:50|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|0
1746018480000|2025-04-30 13:08:00|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|20
1746018500000|2025-04-30 13:08:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1746018510000|2025-04-30 13:08:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|8
1746018520000|2025-04-30 13:08:40|||||||||11
1746018540000|2025-04-30 13:09:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1746018550000|2025-04-30 13:09:10|22.47|22.39|22.46|22.38|22.47|22.39|22.46|22.38|52
1746018600000|2025-04-30 13:10:00|||||||||2
1746018630000|2025-04-30 13:10:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|50
1746018640000|2025-04-30 13:10:40|22.47|22.39|22.43|22.35|22.47|22.39|22.43|22.35|100
1746018660000|2025-04-30 13:11:00|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1746018670000|2025-04-30 13:11:10|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1746018680000|2025-04-30 13:11:20|22.43|22.35|22.47|22.39|22.47|22.39|22.43|22.35|36
1746018690000|2025-04-30 13:11:30|22.45|22.37|22.45|22.37|22.47|22.39|22.44|22.36|40
1746018700000|2025-04-30 13:11:40|22.47|22.39|22.44|22.36|22.47|22.39|22.43|22.35|0
1746018710000|2025-04-30 13:11:50|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|5
1746018760000|2025-04-30 13:12:40|22.43|22.35|22.43|22.35|22.43|22.35|22.42|22.34|14
1746018770000|2025-04-30 13:12:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|1
1746018780000|2025-04-30 13:13:00|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|2
1746018790000|2025-04-30 13:13:10|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|9
1746018800000|2025-04-30 13:13:20|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|11
1746018810000|2025-04-30 13:13:30|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|2
1746018830000|2025-04-30 13:13:50|22.39|22.31|22.44|22.36|22.45|22.37|22.39|22.31|10
1746018840000|2025-04-30 13:14:00|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|145
1746018850000|2025-04-30 13:14:10|22.47|22.39|22.47|22.39|22.48|22.4|22.47|22.39|0
1746018870000|2025-04-30 13:14:30|22.46|22.38|22.44|22.36|22.46|22.38|22.44|22.36|0
1746018880000|2025-04-30 13:14:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|21
1746018900000|2025-04-30 13:15:00|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|72
1746018950000|2025-04-30 13:15:50|22.44|22.36|22.43|22.35|22.44|22.36|22.43|22.35|4
1746019000000|2025-04-30 13:16:40|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|1
1746019020000|2025-04-30 13:17:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|47
1746019040000|2025-04-30 13:17:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1746019080000|2025-04-30 13:18:00|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|11
1746019090000|2025-04-30 13:18:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1746019100000|2025-04-30 13:18:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|7
1746019110000|2025-04-30 13:18:30|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|0
1746019120000|2025-04-30 13:18:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1746019130000|2025-04-30 13:18:50|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1746019140000|2025-04-30 13:19:00|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|0
1746019150000|2025-04-30 13:19:10|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1746019170000|2025-04-30 13:19:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|9
1746019210000|2025-04-30 13:20:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1746019220000|2025-04-30 13:20:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1746019230000|2025-04-30 13:20:30|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1746019240000|2025-04-30 13:20:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1746019250000|2025-04-30 13:20:50|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|0
1746019260000|2025-04-30 13:21:00|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1746019270000|2025-04-30 13:21:10|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1746019290000|2025-04-30 13:21:30|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1746019300000|2025-04-30 13:21:40|||||||||2
1746019310000|2025-04-30 13:21:50|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|11
1746019320000|2025-04-30 13:22:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|0
1746019330000|2025-04-30 13:22:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1746019340000|2025-04-30 13:22:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|8
1746019350000|2025-04-30 13:22:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746019360000|2025-04-30 13:22:40|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1746019370000|2025-04-30 13:22:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1746019500000|2025-04-30 13:25:00|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|2
1746019510000|2025-04-30 13:25:10|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|17
1746019550000|2025-04-30 13:25:50|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1746019560000|2025-04-30 13:26:00|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1746019580000|2025-04-30 13:26:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|5
1746019590000|2025-04-30 13:26:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746019620000|2025-04-30 13:27:00|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1746019640000|2025-04-30 13:27:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1746019660000|2025-04-30 13:27:40|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1746019670000|2025-04-30 13:27:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1746019680000|2025-04-30 13:28:00|22.29|22.21|22.3|22.22|22.32|22.24|22.29|22.21|0
1746019690000|2025-04-30 13:28:10|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1746019700000|2025-04-30 13:28:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1746019710000|2025-04-30 13:28:30|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|0
1746019720000|2025-04-30 13:28:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1746019730000|2025-04-30 13:28:50|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1746019740000|2025-04-30 13:29:00|||||||||1
1746019750000|2025-04-30 13:29:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746019800000|2025-04-30 13:30:00|22.28|22.2|22.33|22.25|22.39|22.31|22.28|22.2|72
1746019810000|2025-04-30 13:30:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|0
1746019820000|2025-04-30 13:30:20|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1746019830000|2025-04-30 13:30:30|22.35|22.27|22.33|22.25|22.37|22.29|22.32|22.24|5
1746019840000|2025-04-30 13:30:40|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|5
1746019850000|2025-04-30 13:30:50|22.37|22.29|22.37|22.29|22.39|22.31|22.37|22.29|35
1746019860000|2025-04-30 13:31:00|||||||||5
1746019870000|2025-04-30 13:31:10|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|10
1746019880000|2025-04-30 13:31:20|22.42|22.34|22.44|22.36|22.47|22.39|22.42|22.34|119
1746019890000|2025-04-30 13:31:30|22.43|22.35|22.44|22.36|22.44|22.36|22.42|22.34|0
1746019900000|2025-04-30 13:31:40|22.42|22.34|22.48|22.4|22.48|22.4|22.42|22.34|0
1746019910000|2025-04-30 13:31:50|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|17
1746019920000|2025-04-30 13:32:00|22.45|22.37|22.48|22.4|22.49|22.41|22.45|22.37|51
1746019930000|2025-04-30 13:32:10|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1746019940000|2025-04-30 13:32:20|22.5|22.42|22.44|22.36|22.5|22.42|22.43|22.35|16
1746019950000|2025-04-30 13:32:30|22.46|22.38|22.48|22.4|22.49|22.41|22.46|22.38|51
1746019960000|2025-04-30 13:32:40|22.47|22.39|22.47|22.39|22.47|22.39|22.46|22.38|1
1746019970000|2025-04-30 13:32:50|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|12
1746019980000|2025-04-30 13:33:00|22.48|22.4|22.47|22.39|22.49|22.41|22.47|22.39|8
1746019990000|2025-04-30 13:33:10|22.48|22.4|22.47|22.39|22.48|22.4|22.47|22.39|1
1746020000000|2025-04-30 13:33:20|22.48|22.4|22.49|22.41|22.49|22.41|22.47|22.39|2
1746020010000|2025-04-30 13:33:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|10
1746020020000|2025-04-30 13:33:40|22.52|22.44|22.49|22.41|22.53|22.45|22.49|22.41|0
1746020030000|2025-04-30 13:33:50|22.48|22.4|22.52|22.44|22.52|22.44|22.47|22.39|0
1746020040000|2025-04-30 13:34:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1746020050000|2025-04-30 13:34:10|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|36
1746020060000|2025-04-30 13:34:20|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|0
1746020070000|2025-04-30 13:34:30|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|48
1746020080000|2025-04-30 13:34:40|||||||||1
1746020100000|2025-04-30 13:35:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|13
1746020120000|2025-04-30 13:35:20|22.38|22.3|22.42|22.34|22.42|22.34|22.38|22.3|2
1746020130000|2025-04-30 13:35:30|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|4
1746020140000|2025-04-30 13:35:40|22.41|22.33|22.42|22.34|22.42|22.34|22.38|22.3|5
1746020150000|2025-04-30 13:35:50|22.41|22.33|22.42|22.34|22.42|22.34|22.41|22.33|0
1746020160000|2025-04-30 13:36:00|22.43|22.35|22.43|22.35|22.44|22.36|22.42|22.34|3
1746020170000|2025-04-30 13:36:10|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|1
1746020180000|2025-04-30 13:36:20|22.48|22.4|22.48|22.4|22.51|22.43|22.48|22.4|2
1746020190000|2025-04-30 13:36:30|22.47|22.39|22.48|22.4|22.48|22.4|22.47|22.39|0
1746020200000|2025-04-30 13:36:40|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1746020210000|2025-04-30 13:36:50|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|11
1746020220000|2025-04-30 13:37:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|12
1746020230000|2025-04-30 13:37:10|22.59|22.51|22.63|22.55|22.63|22.55|22.58|22.5|66
1746020240000|2025-04-30 13:37:20|22.61|22.53|22.63|22.55|22.64|22.56|22.61|22.53|20
1746020250000|2025-04-30 13:37:30|22.61|22.53|22.63|22.55|22.64|22.56|22.61|22.53|46
1746020260000|2025-04-30 13:37:40|22.64|22.56|22.68|22.6|22.68|22.6|22.64|22.56|0
1746020270000|2025-04-30 13:37:50|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|0
1746020280000|2025-04-30 13:38:00|22.63|22.55|22.59|22.51|22.63|22.55|22.59|22.51|46
1746020290000|2025-04-30 13:38:10|22.61|22.53|22.61|22.53|22.62|22.54|22.59|22.51|0
1746020300000|2025-04-30 13:38:20|22.59|22.51|22.62|22.54|22.64|22.56|22.59|22.51|52
1746020310000|2025-04-30 13:38:30|22.61|22.53|22.62|22.54|22.63|22.55|22.59|22.51|1
1746020320000|2025-04-30 13:38:40|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|1
1746020330000|2025-04-30 13:38:50|22.63|22.55|22.63|22.55|22.64|22.56|22.63|22.55|0
1746020340000|2025-04-30 13:39:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1746020360000|2025-04-30 13:39:20|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1746020370000|2025-04-30 13:39:30|22.66|22.58|22.68|22.6|22.69|22.61|22.66|22.58|8
1746020380000|2025-04-30 13:39:40|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|0
1746020390000|2025-04-30 13:39:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1746020400000|2025-04-30 13:40:00|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|1
1746020410000|2025-04-30 13:40:10|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1746020420000|2025-04-30 13:40:20|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1746020430000|2025-04-30 13:40:30|22.68|22.6|22.72|22.64|22.72|22.64|22.68|22.6|35
1746020440000|2025-04-30 13:40:40|22.73|22.65|22.72|22.64|22.73|22.65|22.72|22.64|0
1746020460000|2025-04-30 13:41:00|22.73|22.65|22.77|22.69|22.78|22.7|22.72|22.64|16
1746020470000|2025-04-30 13:41:10|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|2
1746020480000|2025-04-30 13:41:20|22.83|22.75|22.87|22.79|22.87|22.79|22.83|22.75|149
1746020490000|2025-04-30 13:41:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|153
1746020500000|2025-04-30 13:41:40|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|1
1746020520000|2025-04-30 13:42:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1746020530000|2025-04-30 13:42:10|22.83|22.75|22.83|22.75|22.84|22.76|22.82|22.74|18
1746020540000|2025-04-30 13:42:20|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|7
1746020550000|2025-04-30 13:42:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1746020560000|2025-04-30 13:42:40|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|45
1746020570000|2025-04-30 13:42:50|22.91|22.83|22.95|22.87|22.95|22.87|22.91|22.83|107
1746020580000|2025-04-30 13:43:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|7
1746020590000|2025-04-30 13:43:10|22.91|22.83|22.95|22.87|22.96|22.88|22.91|22.83|9
1746020600000|2025-04-30 13:43:20|22.94|22.86|22.93|22.85|22.94|22.86|22.92|22.84|0
1746020610000|2025-04-30 13:43:30|22.95|22.87|22.92|22.84|22.95|22.87|22.91|22.83|9
1746020620000|2025-04-30 13:43:40|22.95|22.87|22.92|22.84|22.95|22.87|22.92|22.84|0
1746020630000|2025-04-30 13:43:50|22.93|22.85|22.92|22.84|22.93|22.85|22.92|22.84|0
1746020640000|2025-04-30 13:44:00|22.93|22.85|22.87|22.79|22.93|22.85|22.87|22.79|35
1746020650000|2025-04-30 13:44:10|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1746020660000|2025-04-30 13:44:20|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1746020670000|2025-04-30 13:44:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|4
1746020690000|2025-04-30 13:44:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1746020700000|2025-04-30 13:45:00|22.82|22.74|22.87|22.79|22.87|22.79|22.82|22.74|4
1746020710000|2025-04-30 13:45:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1746020720000|2025-04-30 13:45:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1746020730000|2025-04-30 13:45:30|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|3
1746020740000|2025-04-30 13:45:40|22.85|22.77|22.85|22.77|22.85|22.77|22.85|22.77|0
1746020750000|2025-04-30 13:45:50|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|1
1746020760000|2025-04-30 13:46:00|22.81|22.73|22.81|22.73|22.82|22.74|22.81|22.73|0
1746020770000|2025-04-30 13:46:10|22.83|22.75|22.95|22.87|22.95|22.87|22.83|22.75|26
1746020780000|2025-04-30 13:46:20|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|106
1746020790000|2025-04-30 13:46:30|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|2
1746020810000|2025-04-30 13:46:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1746020830000|2025-04-30 13:47:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1746020840000|2025-04-30 13:47:20|22.83|22.75|22.77|22.69|22.83|22.75|22.77|22.69|41
1746020850000|2025-04-30 13:47:30|22.79|22.71|22.81|22.73|22.81|22.73|22.77|22.69|10
1746020860000|2025-04-30 13:47:40|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|0
1746020870000|2025-04-30 13:47:50|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|0
1746020880000|2025-04-30 13:48:00|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|26
1746020890000|2025-04-30 13:48:10|22.75|22.67|22.71|22.63|22.75|22.67|22.71|22.63|0
1746020900000|2025-04-30 13:48:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1746020910000|2025-04-30 13:48:30|22.64|22.56|22.64|22.56|22.67|22.59|22.64|22.56|71
1746020920000|2025-04-30 13:48:40|22.67|22.59|22.71|22.63|22.71|22.63|22.66|22.58|12
1746020930000|2025-04-30 13:48:50|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|45
1746020940000|2025-04-30 13:49:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1746020950000|2025-04-30 13:49:10|22.68|22.6|22.64|22.56|22.68|22.6|22.64|22.56|64
1746020960000|2025-04-30 13:49:20|22.66|22.58|22.67|22.59|22.67|22.59|22.66|22.58|17
1746020970000|2025-04-30 13:49:30|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|0
1746020980000|2025-04-30 13:49:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1746020990000|2025-04-30 13:49:50|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|18
1746021000000|2025-04-30 13:50:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|0
1746021010000|2025-04-30 13:50:10|22.69|22.61|22.73|22.65|22.73|22.65|22.69|22.61|20
1746021030000|2025-04-30 13:50:30|22.74|22.66|22.76|22.68|22.78|22.7|22.74|22.66|2
1746021060000|2025-04-30 13:51:00|22.77|22.69|22.82|22.74|22.82|22.74|22.77|22.69|20
1746021070000|2025-04-30 13:51:10|22.83|22.75|22.84|22.76|22.84|22.76|22.81|22.73|0
1746021080000|2025-04-30 13:51:20|22.83|22.75|22.82|22.74|22.84|22.76|22.81|22.73|7
1746021090000|2025-04-30 13:51:30|22.83|22.75|22.83|22.75|22.84|22.76|22.82|22.74|9
1746021100000|2025-04-30 13:51:40|22.84|22.76|22.83|22.75|22.84|22.76|22.83|22.75|0
1746021110000|2025-04-30 13:51:50|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|0
1746021120000|2025-04-30 13:52:00|22.84|22.76|22.86|22.78|22.86|22.78|22.83|22.75|64
1746021130000|2025-04-30 13:52:10|22.87|22.79|22.83|22.75|22.87|22.79|22.81|22.73|17
1746021140000|2025-04-30 13:52:20|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|50
1746021150000|2025-04-30 13:52:30|22.86|22.78|22.87|22.79|22.87|22.79|22.84|22.76|0
1746021160000|2025-04-30 13:52:40|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1746021170000|2025-04-30 13:52:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1746021180000|2025-04-30 13:53:00|22.86|22.78|22.88|22.8|22.89|22.81|22.86|22.78|49
1746021190000|2025-04-30 13:53:10|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|3
1746021200000|2025-04-30 13:53:20|22.89|22.81|22.91|22.83|22.92|22.84|22.89|22.81|4
1746021210000|2025-04-30 13:53:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|0
1746021220000|2025-04-30 13:53:40|22.94|22.86|22.96|22.88|22.96|22.88|22.91|22.83|93
1746021230000|2025-04-30 13:53:50|22.97|22.89|22.97|22.89|22.99|22.91|22.97|22.89|15
1746021240000|2025-04-30 13:54:00|22.98|22.9|22.99|22.91|22.99|22.91|22.98|22.9|0
1746021250000|2025-04-30 13:54:10|22.98|22.9|22.97|22.89|22.99|22.91|22.96|22.88|0
1746021260000|2025-04-30 13:54:20|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|0
1746021280000|2025-04-30 13:54:40|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1746021290000|2025-04-30 13:54:50|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|0
1746021300000|2025-04-30 13:55:00|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|0
1746021310000|2025-04-30 13:55:10|22.96|22.88|22.96|22.88|22.98|22.9|22.96|22.88|23
1746021320000|2025-04-30 13:55:20|22.97|22.89|22.89|22.81|22.97|22.89|22.89|22.81|0
1746021330000|2025-04-30 13:55:30|22.93|22.85|22.96|22.88|22.96|22.88|22.93|22.85|19
1746021360000|2025-04-30 13:56:00|22.95|22.87|22.91|22.83|22.95|22.87|22.91|22.83|0
1746021370000|2025-04-30 13:56:10|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1746021380000|2025-04-30 13:56:20|22.92|22.84|23.01|22.93|23.01|22.93|22.92|22.84|4
1746021390000|2025-04-30 13:56:30|23.02|22.94|23.05|22.97|23.05|22.97|23.01|22.93|30
1746021400000|2025-04-30 13:56:40|23.03|22.95|23.01|22.93|23.03|22.95|23.01|22.93|80
1746021420000|2025-04-30 13:57:00|23.04|22.96|23.09|23.01|23.1|23.02|23.04|22.96|18
1746021430000|2025-04-30 13:57:10|23.11|23.03|23.12|23.04|23.12|23.04|23.1|23.02|16
1746021440000|2025-04-30 13:57:20|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|50
1746021450000|2025-04-30 13:57:30|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|0
1746021460000|2025-04-30 13:57:40|23.11|23.03|23.12|23.04|23.12|23.04|23.09|23.01|46
1746021470000|2025-04-30 13:57:50|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|11
1746021480000|2025-04-30 13:58:00|23.1|23.02|23.11|23.03|23.11|23.03|23.09|23.01|0
1746021490000|2025-04-30 13:58:10|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|2
1746021500000|2025-04-30 13:58:20|23.1|23.02|23.09|23.01|23.11|23.03|23.09|23.01|0
1746021510000|2025-04-30 13:58:30|23.07|22.99|23.11|23.03|23.11|23.03|23.07|22.99|37
1746021520000|2025-04-30 13:58:40|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|8
1746021530000|2025-04-30 13:58:50|23.1|23.02|23.1|23.02|23.1|23.02|23.09|23.01|1
1746021540000|2025-04-30 13:59:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|9
1746021550000|2025-04-30 13:59:10|23.1|23.02|23.05|22.97|23.1|23.02|23.05|22.97|1
1746021560000|2025-04-30 13:59:20|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1746021570000|2025-04-30 13:59:30|23.1|23.02|23.09|23.01|23.1|23.02|23.09|23.01|2
1746021580000|2025-04-30 13:59:40|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1746021590000|2025-04-30 13:59:50|||||||||5
1746021600000|2025-04-30 14:00:00|23.06|22.98|23.03|22.95|23.06|22.98|23.01|22.93|21
1746021610000|2025-04-30 14:00:10|23.05|22.97|22.97|22.89|23.05|22.97|22.97|22.89|102
1746021620000|2025-04-30 14:00:20|22.98|22.9|22.92|22.84|22.98|22.9|22.92|22.84|0
1746021630000|2025-04-30 14:00:30|22.93|22.85|22.93|22.85|22.94|22.86|22.92|22.84|4
1746021640000|2025-04-30 14:00:40|22.92|22.84|22.88|22.8|22.93|22.85|22.88|22.8|98
1746021650000|2025-04-30 14:00:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|16
1746021660000|2025-04-30 14:01:00|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|0
1746021670000|2025-04-30 14:01:10|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1746021680000|2025-04-30 14:01:20|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|44
1746021690000|2025-04-30 14:01:30|||||||||100
1746021700000|2025-04-30 14:01:40|22.77|22.69|22.76|22.68|22.77|22.69|22.74|22.66|0
1746021710000|2025-04-30 14:01:50|22.74|22.66|22.73|22.65|22.74|22.66|22.73|22.65|2
1746021720000|2025-04-30 14:02:00|22.72|22.64|22.73|22.65|22.73|22.65|22.71|22.63|13
1746021730000|2025-04-30 14:02:10|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|6
1746021740000|2025-04-30 14:02:20|22.77|22.69|22.76|22.68|22.77|22.69|22.76|22.68|0
1746021750000|2025-04-30 14:02:30|22.74|22.66|22.81|22.73|22.81|22.73|22.74|22.66|100
1746021760000|2025-04-30 14:02:40|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|2
1746021770000|2025-04-30 14:02:50|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|109
1746021780000|2025-04-30 14:03:00|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|9
1746021790000|2025-04-30 14:03:10|22.83|22.75|22.86|22.78|22.87|22.79|22.83|22.75|3
1746021800000|2025-04-30 14:03:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1746021810000|2025-04-30 14:03:30|22.86|22.78|22.86|22.78|22.87|22.79|22.86|22.78|0
1746021820000|2025-04-30 14:03:40|22.83|22.75|22.86|22.78|22.87|22.79|22.83|22.75|38
1746021830000|2025-04-30 14:03:50|22.87|22.79|22.89|22.81|22.92|22.84|22.87|22.79|0
1746021840000|2025-04-30 14:04:00|22.91|22.83|22.87|22.79|22.91|22.83|22.87|22.79|13
1746021850000|2025-04-30 14:04:10|22.86|22.78|22.82|22.74|22.86|22.78|22.82|22.74|9
1746021860000|2025-04-30 14:04:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1746021870000|2025-04-30 14:04:30|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1746021880000|2025-04-30 14:04:40|22.83|22.75|22.83|22.75|22.84|22.76|22.83|22.75|0
1746021890000|2025-04-30 14:04:50|22.82|22.74|22.83|22.75|22.83|22.75|22.82|22.74|0
1746021900000|2025-04-30 14:05:00|22.82|22.74|22.82|22.74|22.82|22.74|22.78|22.7|16
1746021910000|2025-04-30 14:05:10|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|7
1746021920000|2025-04-30 14:05:20|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|1
1746021930000|2025-04-30 14:05:30|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|5
1746021940000|2025-04-30 14:05:40|22.83|22.75|22.82|22.74|22.83|22.75|22.82|22.74|3
1746021960000|2025-04-30 14:06:00|22.8|22.72|22.77|22.69|22.81|22.73|22.77|22.69|4
1746021970000|2025-04-30 14:06:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|35
1746021990000|2025-04-30 14:06:30|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|1
1746022000000|2025-04-30 14:06:40|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|73
1746022010000|2025-04-30 14:06:50|22.8|22.72|22.77|22.69|22.8|22.72|22.77|22.69|0
1746022020000|2025-04-30 14:07:00|22.78|22.7|22.81|22.73|22.81|22.73|22.77|22.69|0
1746022030000|2025-04-30 14:07:10|22.82|22.74|22.88|22.8|22.88|22.8|22.82|22.74|0
1746022040000|2025-04-30 14:07:20|22.87|22.79|22.91|22.83|22.91|22.83|22.87|22.79|7
1746022060000|2025-04-30 14:07:40|22.9|22.82|22.9|22.82|22.91|22.83|22.87|22.79|0
1746022070000|2025-04-30 14:07:50|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1746022080000|2025-04-30 14:08:00|22.91|22.83|22.91|22.83|22.91|22.83|22.9|22.82|0
1746022090000|2025-04-30 14:08:10|22.92|22.84|22.91|22.83|22.94|22.86|22.91|22.83|28
1746022100000|2025-04-30 14:08:20|22.9|22.82|22.86|22.78|22.91|22.83|22.86|22.78|24
1746022110000|2025-04-30 14:08:30|22.85|22.77|22.86|22.78|22.86|22.78|22.85|22.77|0
1746022120000|2025-04-30 14:08:40|22.85|22.77|22.85|22.77|22.86|22.78|22.85|22.77|0
1746022130000|2025-04-30 14:08:50|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1746022150000|2025-04-30 14:09:10|22.78|22.7|22.76|22.68|22.78|22.7|22.76|22.68|1
1746022170000|2025-04-30 14:09:30|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|71
1746022180000|2025-04-30 14:09:40|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|0
1746022190000|2025-04-30 14:09:50|22.72|22.64|22.72|22.64|22.73|22.65|22.71|22.63|0
1746022200000|2025-04-30 14:10:00|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1746022210000|2025-04-30 14:10:10|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|8
1746022220000|2025-04-30 14:10:20|22.71|22.63|22.72|22.64|22.73|22.65|22.71|22.63|0
1746022230000|2025-04-30 14:10:30|22.73|22.65|22.76|22.68|22.77|22.69|22.73|22.65|3
1746022250000|2025-04-30 14:10:50|22.74|22.66|22.71|22.63|22.74|22.66|22.71|22.63|0
1746022260000|2025-04-30 14:11:00|22.72|22.64|22.71|22.63|22.73|22.65|22.71|22.63|3
1746022270000|2025-04-30 14:11:10|22.72|22.64|22.73|22.65|22.74|22.66|22.71|22.63|0
1746022280000|2025-04-30 14:11:20|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|0
1746022300000|2025-04-30 14:11:40|22.72|22.64|22.71|22.63|22.74|22.66|22.71|22.63|0
1746022310000|2025-04-30 14:11:50|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|0
1746022320000|2025-04-30 14:12:00|22.72|22.64|22.72|22.64|22.73|22.65|22.71|22.63|0
1746022330000|2025-04-30 14:12:10|22.71|22.63|22.71|22.63|22.72|22.64|22.71|22.63|0
1746022350000|2025-04-30 14:12:30|||||||||3
1746022360000|2025-04-30 14:12:40|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|1
1746022370000|2025-04-30 14:12:50|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|0
1746022380000|2025-04-30 14:13:00|22.68|22.6|22.67|22.59|22.69|22.61|22.66|22.58|64
1746022390000|2025-04-30 14:13:10|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|4
1746022400000|2025-04-30 14:13:20|22.67|22.59|22.63|22.55|22.67|22.59|22.63|22.55|21
1746022410000|2025-04-30 14:13:30|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|81
1746022420000|2025-04-30 14:13:40|22.61|22.53|22.59|22.51|22.62|22.54|22.59|22.51|0
1746022440000|2025-04-30 14:14:00|22.57|22.49|22.58|22.5|22.58|22.5|22.56|22.48|2
1746022450000|2025-04-30 14:14:10|22.59|22.51|22.58|22.5|22.59|22.51|22.57|22.49|0
1746022460000|2025-04-30 14:14:20|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1746022470000|2025-04-30 14:14:30|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1746022480000|2025-04-30 14:14:40|22.57|22.49|22.58|22.5|22.59|22.51|22.56|22.48|30
1746022490000|2025-04-30 14:14:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1746022500000|2025-04-30 14:15:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|4
1746022510000|2025-04-30 14:15:10|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|2
1746022520000|2025-04-30 14:15:20|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1746022530000|2025-04-30 14:15:30|22.63|22.55|22.59|22.51|22.63|22.55|22.59|22.51|0
1746022560000|2025-04-30 14:16:00|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|0
1746022570000|2025-04-30 14:16:10|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|0
1746022580000|2025-04-30 14:16:20|22.66|22.58|22.64|22.56|22.67|22.59|22.64|22.56|4
1746022590000|2025-04-30 14:16:30|22.63|22.55|22.64|22.56|22.64|22.56|22.63|22.55|25
1746022600000|2025-04-30 14:16:40|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|1
1746022610000|2025-04-30 14:16:50|22.66|22.58|22.67|22.59|22.67|22.59|22.64|22.56|0
1746022620000|2025-04-30 14:17:00|22.66|22.58|22.69|22.61|22.69|22.61|22.64|22.56|1
1746022630000|2025-04-30 14:17:10|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|6
1746022650000|2025-04-30 14:17:30|22.68|22.6|22.68|22.6|22.69|22.61|22.68|22.6|0
1746022660000|2025-04-30 14:17:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1746022670000|2025-04-30 14:17:50|22.68|22.6|22.69|22.61|22.69|22.61|22.68|22.6|0
1746022690000|2025-04-30 14:18:10|22.64|22.56|22.69|22.61|22.69|22.61|22.64|22.56|12
1746022720000|2025-04-30 14:18:40|22.68|22.6|22.67|22.59|22.69|22.61|22.64|22.56|4
1746022730000|2025-04-30 14:18:50|22.68|22.6|22.67|22.59|22.69|22.61|22.66|22.58|1
1746022740000|2025-04-30 14:19:00|22.69|22.61|22.68|22.6|22.69|22.61|22.67|22.59|0
1746022750000|2025-04-30 14:19:10|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|14
1746022780000|2025-04-30 14:19:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1746022790000|2025-04-30 14:19:50|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|9
1746022800000|2025-04-30 14:20:00|22.61|22.53|22.58|22.5|22.62|22.54|22.57|22.49|10
1746022810000|2025-04-30 14:20:10|22.59|22.51|22.61|22.53|22.62|22.54|22.59|22.51|0
1746022820000|2025-04-30 14:20:20|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|0
1746022840000|2025-04-30 14:20:40|22.58|22.5|22.59|22.51|22.59|22.51|22.58|22.5|6
1746022850000|2025-04-30 14:20:50|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|0
1746022860000|2025-04-30 14:21:00|22.58|22.5|22.58|22.5|22.59|22.51|22.58|22.5|1
1746022870000|2025-04-30 14:21:10|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|0
1746022880000|2025-04-30 14:21:20|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|0
1746022890000|2025-04-30 14:21:30|22.57|22.49|22.58|22.5|22.58|22.5|22.57|22.49|0
1746022900000|2025-04-30 14:21:40|22.57|22.49|22.59|22.51|22.61|22.53|22.57|22.49|2
1746022910000|2025-04-30 14:21:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|27
1746022920000|2025-04-30 14:22:00|22.59|22.51|22.59|22.51|22.59|22.51|22.58|22.5|0
1746022930000|2025-04-30 14:22:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|11
1746022940000|2025-04-30 14:22:20|22.59|22.51|22.59|22.51|22.59|22.51|22.58|22.5|89
1746022950000|2025-04-30 14:22:30|22.61|22.53|22.59|22.51|22.62|22.54|22.59|22.51|0
1746022960000|2025-04-30 14:22:40|22.61|22.53|22.61|22.53|22.62|22.54|22.61|22.53|0
1746022970000|2025-04-30 14:22:50|22.62|22.54|22.64|22.56|22.66|22.58|22.62|22.54|8
1746022980000|2025-04-30 14:23:00|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1746022990000|2025-04-30 14:23:10|22.63|22.55|22.61|22.53|22.63|22.55|22.59|22.51|1
1746023000000|2025-04-30 14:23:20|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|0
1746023030000|2025-04-30 14:23:50|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|29
1746023040000|2025-04-30 14:24:00|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1746023050000|2025-04-30 14:24:10|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|10
1746023060000|2025-04-30 14:24:20|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1746023080000|2025-04-30 14:24:40|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|0
1746023100000|2025-04-30 14:25:00|22.53|22.45|22.54|22.46|22.56|22.48|22.52|22.44|10
1746023110000|2025-04-30 14:25:10|22.56|22.48|22.53|22.45|22.57|22.49|22.53|22.45|2
1746023120000|2025-04-30 14:25:20|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1746023130000|2025-04-30 14:25:30|22.56|22.48|22.54|22.46|22.57|22.49|22.53|22.45|1
1746023140000|2025-04-30 14:25:40|22.53|22.45|22.53|22.45|22.57|22.49|22.53|22.45|1
1746023150000|2025-04-30 14:25:50|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1746023160000|2025-04-30 14:26:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1746023170000|2025-04-30 14:26:10|22.52|22.44|22.52|22.44|22.53|22.45|22.51|22.43|0
1746023180000|2025-04-30 14:26:20|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1746023190000|2025-04-30 14:26:30|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|0
1746023200000|2025-04-30 14:26:40|22.51|22.43|22.51|22.43|22.52|22.44|22.51|22.43|0
1746023210000|2025-04-30 14:26:50|22.49|22.41|22.49|22.41|22.51|22.43|22.49|22.41|0
1746023220000|2025-04-30 14:27:00|22.51|22.43|22.52|22.44|22.52|22.44|22.49|22.41|0
1746023250000|2025-04-30 14:27:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1746023270000|2025-04-30 14:27:50|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|0
1746023280000|2025-04-30 14:28:00|22.51|22.43|22.52|22.44|22.52|22.44|22.51|22.43|4
1746023290000|2025-04-30 14:28:10|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|0
1746023300000|2025-04-30 14:28:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|5
1746023310000|2025-04-30 14:28:30|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|2
1746023320000|2025-04-30 14:28:40|22.56|22.48|22.56|22.48|22.56|22.48|22.54|22.46|0
1746023330000|2025-04-30 14:28:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1746023340000|2025-04-30 14:29:00|22.53|22.45|22.52|22.44|22.53|22.45|22.52|22.44|1
1746023350000|2025-04-30 14:29:10|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|0
1746023360000|2025-04-30 14:29:20|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|2
1746023370000|2025-04-30 14:29:30|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|0
1746023380000|2025-04-30 14:29:40|22.52|22.44|22.52|22.44|22.52|22.44|22.51|22.43|0
1746023400000|2025-04-30 14:30:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|14
1746023410000|2025-04-30 14:30:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|5
1746023420000|2025-04-30 14:30:20|22.58|22.5|22.59|22.51|22.59|22.51|22.58|22.5|7
1746023430000|2025-04-30 14:30:30|22.58|22.5|22.52|22.44|22.58|22.5|22.52|22.44|35
1746023440000|2025-04-30 14:30:40|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|9
1746023450000|2025-04-30 14:30:50|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|0
1746023460000|2025-04-30 14:31:00|22.52|22.44|22.49|22.41|22.52|22.44|22.48|22.4|0
1746023470000|2025-04-30 14:31:10|22.48|22.4|22.48|22.4|22.49|22.41|22.47|22.39|70
1746023480000|2025-04-30 14:31:20|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|0
1746023490000|2025-04-30 14:31:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|24
1746023500000|2025-04-30 14:31:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|7
1746023510000|2025-04-30 14:31:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1746023520000|2025-04-30 14:32:00|22.48|22.4|22.47|22.39|22.48|22.4|22.45|22.37|9
1746023530000|2025-04-30 14:32:10|22.44|22.36|22.45|22.37|22.45|22.37|22.44|22.36|27
1746023540000|2025-04-30 14:32:20|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1746023550000|2025-04-30 14:32:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1746023560000|2025-04-30 14:32:40|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|0
1746023570000|2025-04-30 14:32:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|248
1746023580000|2025-04-30 14:33:00|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|25
1746023590000|2025-04-30 14:33:10|22.49|22.41|22.5|22.42|22.5|22.42|22.49|22.41|8
1746023600000|2025-04-30 14:33:20|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1746023610000|2025-04-30 14:33:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1746023620000|2025-04-30 14:33:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1746023630000|2025-04-30 14:33:50|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1746023660000|2025-04-30 14:34:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|1
1746023670000|2025-04-30 14:34:30|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1746023680000|2025-04-30 14:34:40|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|12
1746023690000|2025-04-30 14:34:50|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|98
1746023700000|2025-04-30 14:35:00|22.58|22.5|22.58|22.5|22.58|22.5|22.57|22.49|23
1746023710000|2025-04-30 14:35:10|22.57|22.49|22.61|22.53|22.61|22.53|22.57|22.49|40
1746023720000|2025-04-30 14:35:20|22.59|22.51|22.59|22.51|22.61|22.53|22.58|22.5|54
1746023730000|2025-04-30 14:35:30|22.61|22.53|22.58|22.5|22.61|22.53|22.57|22.49|31
1746023740000|2025-04-30 14:35:40|22.59|22.51|22.59|22.51|22.61|22.53|22.58|22.5|5
1746023750000|2025-04-30 14:35:50|22.58|22.5|22.61|22.53|22.62|22.54|22.58|22.5|0
1746023760000|2025-04-30 14:36:00|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|0
1746023770000|2025-04-30 14:36:10|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|24
1746023780000|2025-04-30 14:36:20|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|20
1746023800000|2025-04-30 14:36:40|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|0
1746023810000|2025-04-30 14:36:50|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|21
1746023820000|2025-04-30 14:37:00|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|3
1746023830000|2025-04-30 14:37:10|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1746023840000|2025-04-30 14:37:20|22.67|22.59|22.68|22.6|22.68|22.6|22.67|22.59|1
1746023850000|2025-04-30 14:37:30|22.67|22.59|22.68|22.6|22.68|22.6|22.66|22.58|0
1746023860000|2025-04-30 14:37:40|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|100
1746023870000|2025-04-30 14:37:50|22.68|22.6|22.68|22.6|22.68|22.6|22.67|22.59|26
1746023880000|2025-04-30 14:38:00|22.67|22.59|22.67|22.59|22.68|22.6|22.67|22.59|0
1746023890000|2025-04-30 14:38:10|22.64|22.56|22.68|22.6|22.68|22.6|22.64|22.56|25
1746023900000|2025-04-30 14:38:20|22.69|22.61|22.68|22.6|22.69|22.61|22.67|22.59|5
1746023910000|2025-04-30 14:38:30|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1746023920000|2025-04-30 14:38:40|22.68|22.6|22.64|22.56|22.68|22.6|22.64|22.56|0
1746023930000|2025-04-30 14:38:50|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|1
1746023940000|2025-04-30 14:39:00|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|0
1746023950000|2025-04-30 14:39:10|22.63|22.55|22.62|22.54|22.63|22.55|22.62|22.54|0
1746023960000|2025-04-30 14:39:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1746023970000|2025-04-30 14:39:30|22.58|22.5|22.58|22.5|22.58|22.5|22.57|22.49|26
1746024000000|2025-04-30 14:40:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|0
1746024020000|2025-04-30 14:40:20|22.59|22.51|22.61|22.53|22.61|22.53|22.58|22.5|0
1746024030000|2025-04-30 14:40:30|22.59|22.51|22.61|22.53|22.61|22.53|22.59|22.51|0
1746024040000|2025-04-30 14:40:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|3
1746024050000|2025-04-30 14:40:50|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|1
1746024060000|2025-04-30 14:41:00|22.64|22.56|22.68|22.6|22.68|22.6|22.64|22.56|2
1746024080000|2025-04-30 14:41:20|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|1
1746024090000|2025-04-30 14:41:30|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|0
1746024110000|2025-04-30 14:41:50|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|45
1746024120000|2025-04-30 14:42:00|22.73|22.65|22.73|22.65|22.74|22.66|22.72|22.64|0
1746024130000|2025-04-30 14:42:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|25
1746024140000|2025-04-30 14:42:20|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|0
1746024150000|2025-04-30 14:42:30|22.72|22.64|22.73|22.65|22.73|22.65|22.69|22.61|4
1746024160000|2025-04-30 14:42:40|22.72|22.64|22.69|22.61|22.73|22.65|22.68|22.6|48
1746024200000|2025-04-30 14:43:20|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|4
1746024210000|2025-04-30 14:43:30|22.68|22.6|22.64|22.56|22.68|22.6|22.64|22.56|0
1746024220000|2025-04-30 14:43:40|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|7
1746024230000|2025-04-30 14:43:50|22.62|22.54|22.59|22.51|22.62|22.54|22.58|22.5|3
1746024240000|2025-04-30 14:44:00|22.58|22.5|22.57|22.49|22.59|22.51|22.56|22.48|8
1746024250000|2025-04-30 14:44:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1746024260000|2025-04-30 14:44:20|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1746024270000|2025-04-30 14:44:30|22.56|22.48|22.54|22.46|22.56|22.48|22.54|22.46|0
1746024280000|2025-04-30 14:44:40|22.56|22.48|22.54|22.46|22.57|22.49|22.54|22.46|8
1746024290000|2025-04-30 14:44:50|22.56|22.48|22.57|22.49|22.59|22.51|22.54|22.46|3
1746024300000|2025-04-30 14:45:00|22.56|22.48|22.58|22.5|22.58|22.5|22.54|22.46|10
1746024360000|2025-04-30 14:46:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|0
1746024370000|2025-04-30 14:46:10|22.59|22.51|22.61|22.53|22.63|22.55|22.59|22.51|28
1746024380000|2025-04-30 14:46:20|22.59|22.51|22.62|22.54|22.63|22.55|22.59|22.51|0
1746024390000|2025-04-30 14:46:30|22.63|22.55|22.62|22.54|22.64|22.56|22.62|22.54|50
1746024400000|2025-04-30 14:46:40|22.63|22.55|22.59|22.51|22.63|22.55|22.59|22.51|0
1746024410000|2025-04-30 14:46:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1746024420000|2025-04-30 14:47:00|22.61|22.53|22.63|22.55|22.63|22.55|22.59|22.51|0
1746024430000|2025-04-30 14:47:10|22.66|22.58|22.67|22.59|22.68|22.6|22.64|22.56|6
1746024440000|2025-04-30 14:47:20|22.68|22.6|22.67|22.59|22.68|22.6|22.67|22.59|0
1746024450000|2025-04-30 14:47:30|22.66|22.58|22.67|22.59|22.68|22.6|22.64|22.56|0
1746024460000|2025-04-30 14:47:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|7
1746024470000|2025-04-30 14:47:50|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|50
1746024490000|2025-04-30 14:48:10|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|0
1746024500000|2025-04-30 14:48:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1746024510000|2025-04-30 14:48:30|22.59|22.51|22.59|22.51|22.61|22.53|22.59|22.51|0
1746024520000|2025-04-30 14:48:40|22.61|22.53|22.58|22.5|22.62|22.54|22.58|22.5|250
1746024530000|2025-04-30 14:48:50|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|0
1746024550000|2025-04-30 14:49:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1746024570000|2025-04-30 14:49:30|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|2
1746024590000|2025-04-30 14:49:50|22.58|22.5|22.58|22.5|22.62|22.54|22.58|22.5|22
1746024610000|2025-04-30 14:50:10|22.59|22.51|22.62|22.54|22.62|22.54|22.58|22.5|0
1746024630000|2025-04-30 14:50:30|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|3
1746024640000|2025-04-30 14:50:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|2
1746024650000|2025-04-30 14:50:50|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|1
1746024680000|2025-04-30 14:51:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1746024700000|2025-04-30 14:51:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|1
1746024720000|2025-04-30 14:52:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1746024730000|2025-04-30 14:52:10|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|6
1746024740000|2025-04-30 14:52:20|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|0
1746024750000|2025-04-30 14:52:30|22.62|22.54|22.58|22.5|22.62|22.54|22.58|22.5|0
1746024770000|2025-04-30 14:52:50|22.57|22.49|22.54|22.46|22.57|22.49|22.53|22.45|5
1746024780000|2025-04-30 14:53:00|22.53|22.45|22.52|22.44|22.54|22.46|22.52|22.44|0
1746024800000|2025-04-30 14:53:20|22.54|22.46|22.57|22.49|22.57|22.49|22.53|22.45|1
1746024810000|2025-04-30 14:53:30|22.55|22.47|22.54|22.46|22.57|22.49|22.53|22.45|4
1746024820000|2025-04-30 14:53:40|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1746024830000|2025-04-30 14:53:50|22.57|22.49|22.55|22.47|22.57|22.49|22.54|22.46|0
1746024840000|2025-04-30 14:54:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1746024850000|2025-04-30 14:54:10|22.53|22.45|22.55|22.47|22.57|22.49|22.53|22.45|1
1746024860000|2025-04-30 14:54:20|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|0
1746024870000|2025-04-30 14:54:30|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|4
1746024890000|2025-04-30 14:54:50|||||||||5
1746024900000|2025-04-30 14:55:00|22.58|22.5|22.62|22.54|22.62|22.54|22.58|22.5|13
1746024910000|2025-04-30 14:55:10|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|3
1746024920000|2025-04-30 14:55:20|22.59|22.51|22.62|22.54|22.62|22.54|22.58|22.5|0
1746024930000|2025-04-30 14:55:30|22.59|22.51|22.59|22.51|22.62|22.54|22.58|22.5|0
1746024940000|2025-04-30 14:55:40|22.58|22.5|22.59|22.51|22.62|22.54|22.58|22.5|0
1746024950000|2025-04-30 14:55:50|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|0
1746024960000|2025-04-30 14:56:00|22.61|22.53|22.63|22.55|22.64|22.56|22.61|22.53|14
1746024990000|2025-04-30 14:56:30|22.64|22.56|22.64|22.56|22.64|22.56|22.63|22.55|0
1746025000000|2025-04-30 14:56:40|22.63|22.55|22.63|22.55|22.66|22.58|22.63|22.55|7
1746025010000|2025-04-30 14:56:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1746025020000|2025-04-30 14:57:00|22.59|22.51|22.58|22.5|22.62|22.54|22.58|22.5|0
1746025030000|2025-04-30 14:57:10|||||||||3
1746025040000|2025-04-30 14:57:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1746025050000|2025-04-30 14:57:30|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|0
1746025060000|2025-04-30 14:57:40|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1746025070000|2025-04-30 14:57:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1746025080000|2025-04-30 14:58:00|22.56|22.48|22.55|22.47|22.57|22.49|22.54|22.46|55
1746025090000|2025-04-30 14:58:10|22.54|22.46|22.54|22.46|22.55|22.47|22.53|22.45|0
1746025100000|2025-04-30 14:58:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1746025130000|2025-04-30 14:58:50|22.54|22.46|22.55|22.47|22.55|22.47|22.54|22.46|0
1746025140000|2025-04-30 14:59:00|22.54|22.46|22.54|22.46|22.55|22.47|22.54|22.46|0
1746025150000|2025-04-30 14:59:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1746025180000|2025-04-30 14:59:40|22.56|22.48|22.59|22.51|22.59|22.51|22.56|22.48|0
1746025190000|2025-04-30 14:59:50|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|5
1746025200000|2025-04-30 15:00:00|22.58|22.5|22.55|22.47|22.59|22.51|22.55|22.47|10
1746025220000|2025-04-30 15:00:20|22.59|22.51|22.59|22.51|22.59|22.51|22.55|22.47|4
1746025230000|2025-04-30 15:00:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|4
1746025250000|2025-04-30 15:00:50|22.54|22.46|22.49|22.41|22.54|22.46|22.49|22.41|1
1746025260000|2025-04-30 15:01:00|22.5|22.42|22.51|22.43|22.54|22.46|22.5|22.42|1
1746025270000|2025-04-30 15:01:10|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|0
1746025280000|2025-04-30 15:01:20|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1746025290000|2025-04-30 15:01:30|22.53|22.45|22.54|22.46|22.54|22.46|22.53|22.45|0
1746025300000|2025-04-30 15:01:40|22.53|22.45|22.54|22.46|22.54|22.46|22.5|22.42|3
1746025310000|2025-04-30 15:01:50|22.53|22.45|22.51|22.43|22.54|22.46|22.5|22.42|0
1746025320000|2025-04-30 15:02:00|22.5|22.42|22.49|22.41|22.51|22.43|22.49|22.41|0
1746025330000|2025-04-30 15:02:10|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1746025340000|2025-04-30 15:02:20|22.53|22.45|22.54|22.46|22.54|22.46|22.51|22.43|0
1746025350000|2025-04-30 15:02:30|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|0
1746025360000|2025-04-30 15:02:40|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|0
1746025370000|2025-04-30 15:02:50|22.5|22.42|22.5|22.42|22.51|22.43|22.5|22.42|0
1746025390000|2025-04-30 15:03:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1746025440000|2025-04-30 15:04:00|22.55|22.47|22.55|22.47|22.59|22.51|22.55|22.47|6
1746025450000|2025-04-30 15:04:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1746025470000|2025-04-30 15:04:30|22.53|22.45|22.53|22.45|22.54|22.46|22.53|22.45|0
1746025480000|2025-04-30 15:04:40|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|12
1746025490000|2025-04-30 15:04:50|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|0
1746025500000|2025-04-30 15:05:00|22.54|22.46|22.54|22.46|22.54|22.46|22.51|22.43|2
1746025530000|2025-04-30 15:05:30|22.53|22.45|22.51|22.43|22.54|22.46|22.51|22.43|2
1746025540000|2025-04-30 15:05:40|22.53|22.45|22.54|22.46|22.54|22.46|22.51|22.43|0
1746025550000|2025-04-30 15:05:50|22.51|22.43|22.51|22.43|22.54|22.46|22.51|22.43|0
1746025560000|2025-04-30 15:06:00|22.54|22.46|22.51|22.43|22.54|22.46|22.51|22.43|0
1746025570000|2025-04-30 15:06:10|22.53|22.45|22.5|22.42|22.54|22.46|22.5|22.42|0
1746025580000|2025-04-30 15:06:20|22.51|22.43|22.54|22.46|22.54|22.46|22.51|22.43|1
1746025610000|2025-04-30 15:06:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|1
1746025620000|2025-04-30 15:07:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1746025670000|2025-04-30 15:07:50|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|181
1746025680000|2025-04-30 15:08:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1746025690000|2025-04-30 15:08:10|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1746025700000|2025-04-30 15:08:20|22.44|22.36|22.44|22.36|22.45|22.37|22.43|22.35|0
1746025710000|2025-04-30 15:08:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1746025720000|2025-04-30 15:08:40|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|0
1746025730000|2025-04-30 15:08:50|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|0
1746025740000|2025-04-30 15:09:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1746025760000|2025-04-30 15:09:20|||||||||5
1746025770000|2025-04-30 15:09:30|22.39|22.31|22.41|22.33|22.41|22.33|22.39|22.31|1
1746025780000|2025-04-30 15:09:40|22.4|22.32|22.4|22.32|22.4|22.32|22.39|22.31|0
1746025790000|2025-04-30 15:09:50|22.41|22.33|22.41|22.33|22.41|22.33|22.4|22.32|0
1746025800000|2025-04-30 15:10:00|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|2
1746025810000|2025-04-30 15:10:10|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|7
1746025820000|2025-04-30 15:10:20|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|1
1746025830000|2025-04-30 15:10:30|22.41|22.33|22.41|22.33|22.43|22.35|22.41|22.33|0
1746025840000|2025-04-30 15:10:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1746025850000|2025-04-30 15:10:50|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1746025860000|2025-04-30 15:11:00|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|0
1746025870000|2025-04-30 15:11:10|||||||||1
1746025880000|2025-04-30 15:11:20|22.39|22.31|22.38|22.3|22.39|22.31|22.38|22.3|64
1746025890000|2025-04-30 15:11:30|22.39|22.31|22.41|22.33|22.41|22.33|22.38|22.3|0
1746025900000|2025-04-30 15:11:40|22.4|22.32|22.44|22.36|22.44|22.36|22.4|22.32|5
1746025910000|2025-04-30 15:11:50|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|1
1746025920000|2025-04-30 15:12:00|22.43|22.35|22.43|22.35|22.43|22.35|22.4|22.32|9
1746025930000|2025-04-30 15:12:10|22.41|22.33|22.44|22.36|22.44|22.36|22.4|22.32|21
1746025940000|2025-04-30 15:12:20|22.41|22.33|22.4|22.32|22.41|22.33|22.39|22.31|49
1746025950000|2025-04-30 15:12:30|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|0
1746025960000|2025-04-30 15:12:40|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|0
1746025970000|2025-04-30 15:12:50|22.39|22.31|22.39|22.31|22.4|22.32|22.39|22.31|0
1746025980000|2025-04-30 15:13:00|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|0
1746026020000|2025-04-30 15:13:40|22.38|22.3|22.34|22.26|22.38|22.3|22.34|22.26|1
1746026030000|2025-04-30 15:13:50|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1746026080000|2025-04-30 15:14:40|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|10
1746026090000|2025-04-30 15:14:50|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1746026100000|2025-04-30 15:15:00|22.38|22.3|22.39|22.31|22.39|22.31|22.38|22.3|70
1746026110000|2025-04-30 15:15:10|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|1
1746026120000|2025-04-30 15:15:20|22.39|22.31|22.38|22.3|22.39|22.31|22.35|22.27|1
1746026130000|2025-04-30 15:15:30|22.36|22.28|22.34|22.26|22.38|22.3|22.34|22.26|0
1746026150000|2025-04-30 15:15:50|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|56
1746026160000|2025-04-30 15:16:00|22.38|22.3|22.39|22.31|22.39|22.31|22.36|22.28|0
1746026170000|2025-04-30 15:16:10|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1746026180000|2025-04-30 15:16:20|22.39|22.31|22.39|22.31|22.39|22.31|22.38|22.3|2
1746026190000|2025-04-30 15:16:30|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1746026200000|2025-04-30 15:16:40|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|0
1746026210000|2025-04-30 15:16:50|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|0
1746026220000|2025-04-30 15:17:00|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|0
1746026230000|2025-04-30 15:17:10|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1746026240000|2025-04-30 15:17:20|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1746026250000|2025-04-30 15:17:30|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|1
1746026260000|2025-04-30 15:17:40|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|1
1746026270000|2025-04-30 15:17:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1746026280000|2025-04-30 15:18:00|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1746026290000|2025-04-30 15:18:10|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|0
1746026300000|2025-04-30 15:18:20|22.34|22.26|22.33|22.25|22.35|22.27|22.33|22.25|0
1746026310000|2025-04-30 15:18:30|||||||||1
1746026430000|2025-04-30 15:20:30|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|93
1746026440000|2025-04-30 15:20:40|22.36|22.28|22.33|22.25|22.36|22.28|22.33|22.25|2
1746026450000|2025-04-30 15:20:50|||||||||50
1746026460000|2025-04-30 15:21:00|22.31|22.23|22.29|22.21|22.31|22.23|22.28|22.2|8
1746026470000|2025-04-30 15:21:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746026480000|2025-04-30 15:21:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746026490000|2025-04-30 15:21:30|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|1
1746026500000|2025-04-30 15:21:40|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1746026510000|2025-04-30 15:21:50|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746026530000|2025-04-30 15:22:10|||||||||5
1746026550000|2025-04-30 15:22:30|||||||||26
1746026600000|2025-04-30 15:23:20|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|72
1746026610000|2025-04-30 15:23:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1746026660000|2025-04-30 15:24:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|71
1746026670000|2025-04-30 15:24:30|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1746026680000|2025-04-30 15:24:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|28
1746026700000|2025-04-30 15:25:00|22.29|22.21|22.33|22.25|22.33|22.25|22.29|22.21|6
1746026710000|2025-04-30 15:25:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746026720000|2025-04-30 15:25:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|62
1746026730000|2025-04-30 15:25:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746026750000|2025-04-30 15:25:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|5
1746026830000|2025-04-30 15:27:10|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1746026850000|2025-04-30 15:27:30|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|0
1746026860000|2025-04-30 15:27:40|22.35|22.27|22.35|22.27|22.36|22.28|22.35|22.27|1
1746026880000|2025-04-30 15:28:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746026890000|2025-04-30 15:28:10|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|69
1746026910000|2025-04-30 15:28:30|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|0
1746026920000|2025-04-30 15:28:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746026930000|2025-04-30 15:28:50|22.26|22.18|22.24|22.16|22.28|22.2|22.24|22.16|0
1746026940000|2025-04-30 15:29:00|||||||||4
1746026950000|2025-04-30 15:29:10|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|9
1746026960000|2025-04-30 15:29:20|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|4
1746026970000|2025-04-30 15:29:30|||||||||8
1746026980000|2025-04-30 15:29:40|||||||||8
1746026990000|2025-04-30 15:29:50|||||||||21
1746027000000|2025-04-30 15:30:00|||||||||2
1746027010000|2025-04-30 15:30:10|||||||||1
1746027020000|2025-04-30 15:30:20|||||||||1
1746027030000|2025-04-30 15:30:30|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|1
1746027040000|2025-04-30 15:30:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1746027050000|2025-04-30 15:30:50|22.21|22.13|22.23|22.15|22.24|22.16|22.21|22.13|26
1746027060000|2025-04-30 15:31:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|3
1746027070000|2025-04-30 15:31:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746027080000|2025-04-30 15:31:20|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1746027090000|2025-04-30 15:31:30|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746027130000|2025-04-30 15:32:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746027140000|2025-04-30 15:32:20|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1746027150000|2025-04-30 15:32:30|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1746027160000|2025-04-30 15:32:40|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1746027170000|2025-04-30 15:32:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746027180000|2025-04-30 15:33:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|2
1746027200000|2025-04-30 15:33:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746027210000|2025-04-30 15:33:30|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1746027220000|2025-04-30 15:33:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746027230000|2025-04-30 15:33:50|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746027240000|2025-04-30 15:34:00|22.2|22.12|22.18|22.1|22.21|22.13|22.18|22.1|0
1746027250000|2025-04-30 15:34:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746027260000|2025-04-30 15:34:20|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746027270000|2025-04-30 15:34:30|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1746027280000|2025-04-30 15:34:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746027290000|2025-04-30 15:34:50|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1746027300000|2025-04-30 15:35:00|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|2
1746027320000|2025-04-30 15:35:20|22.14|22.06|22.14|22.06|22.15|22.07|22.12|22.04|4
1746027330000|2025-04-30 15:35:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1746027340000|2025-04-30 15:35:40|22.15|22.07|22.15|22.07|22.15|22.07|22.14|22.06|0
1746027350000|2025-04-30 15:35:50|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|11
1746027360000|2025-04-30 15:36:00|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|1
1746027370000|2025-04-30 15:36:10|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1746027400000|2025-04-30 15:36:40|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1746027410000|2025-04-30 15:36:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1746027420000|2025-04-30 15:37:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|1
1746027430000|2025-04-30 15:37:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1746027440000|2025-04-30 15:37:20|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1746027450000|2025-04-30 15:37:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1746027460000|2025-04-30 15:37:40|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|0
1746027470000|2025-04-30 15:37:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|7
1746027510000|2025-04-30 15:38:30|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746027520000|2025-04-30 15:38:40|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746027600000|2025-04-30 15:40:00|||||||||2
1746027620000|2025-04-30 15:40:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1746027630000|2025-04-30 15:40:30|22.16|22.08|22.15|22.07|22.16|22.08|22.14|22.06|0
1746027640000|2025-04-30 15:40:40|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|0
1746027680000|2025-04-30 15:41:20|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|1
1746027710000|2025-04-30 15:41:50|22.19|22.11|22.23|22.15|22.23|22.15|22.19|22.11|1
1746027740000|2025-04-30 15:42:20|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1746027750000|2025-04-30 15:42:30|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1746027760000|2025-04-30 15:42:40|22.21|22.13|22.19|22.11|22.23|22.15|22.19|22.11|0
1746027770000|2025-04-30 15:42:50|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1746027780000|2025-04-30 15:43:00|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|0
1746027790000|2025-04-30 15:43:10|22.2|22.12|22.23|22.15|22.23|22.15|22.19|22.11|0
1746027800000|2025-04-30 15:43:20|22.21|22.13|22.2|22.12|22.21|22.13|22.19|22.11|0
1746027810000|2025-04-30 15:43:30|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746027830000|2025-04-30 15:43:50|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|21
1746027850000|2025-04-30 15:44:10|22.19|22.11|22.13|22.05|22.19|22.11|22.08|22|0
1746027860000|2025-04-30 15:44:20|22.14|22.06|22.15|22.07|22.16|22.08|22.14|22.06|0
1746027870000|2025-04-30 15:44:30|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1746027880000|2025-04-30 15:44:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746027910000|2025-04-30 15:45:10|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|0
1746027920000|2025-04-30 15:45:20|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|14
1746027960000|2025-04-30 15:46:00|22.15|22.07|22.16|22.08|22.18|22.1|22.15|22.07|0
1746027970000|2025-04-30 15:46:10|22.18|22.1|22.18|22.1|22.18|22.1|22.16|22.08|0
1746027980000|2025-04-30 15:46:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1746028010000|2025-04-30 15:46:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746028020000|2025-04-30 15:47:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746028090000|2025-04-30 15:48:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1746028200000|2025-04-30 15:50:00|||||||||2
1746028290000|2025-04-30 15:51:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746028300000|2025-04-30 15:51:40|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1746028310000|2025-04-30 15:51:50|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1746028320000|2025-04-30 15:52:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746028350000|2025-04-30 15:52:30|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746028360000|2025-04-30 15:52:40|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746028380000|2025-04-30 15:53:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1746028390000|2025-04-30 15:53:10|22.21|22.13|22.23|22.15|22.23|22.15|22.2|22.12|7
1746028400000|2025-04-30 15:53:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|1
1746028430000|2025-04-30 15:53:50|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1746028440000|2025-04-30 15:54:00|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1746028450000|2025-04-30 15:54:10|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1746028460000|2025-04-30 15:54:20|22.19|22.11|22.19|22.11|22.2|22.12|22.18|22.1|0
1746028470000|2025-04-30 15:54:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746028500000|2025-04-30 15:55:00|22.19|22.11|22.19|22.11|22.2|22.12|22.18|22.1|2
1746028510000|2025-04-30 15:55:10|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|0
1746028530000|2025-04-30 15:55:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746028540000|2025-04-30 15:55:40|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|0
1746028560000|2025-04-30 15:56:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1746028570000|2025-04-30 15:56:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1746028580000|2025-04-30 15:56:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1746028620000|2025-04-30 15:57:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746028630000|2025-04-30 15:57:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746028660000|2025-04-30 15:57:40|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1746028680000|2025-04-30 15:58:00|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|24
1746028690000|2025-04-30 15:58:10|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|13
1746028700000|2025-04-30 15:58:20|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|0
1746028710000|2025-04-30 15:58:30|22.17|22.09|22.1|22.02|22.17|22.09|22.08|22|28
1746028720000|2025-04-30 15:58:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1746028760000|2025-04-30 15:59:20|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|8
1746028790000|2025-04-30 15:59:50|||||||||2
1746028820000|2025-04-30 16:00:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1746028850000|2025-04-30 16:00:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746028860000|2025-04-30 16:01:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1746028870000|2025-04-30 16:01:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746028890000|2025-04-30 16:01:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746028900000|2025-04-30 16:01:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|13
1746029100000|2025-04-30 16:05:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746029180000|2025-04-30 16:06:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|3
1746029200000|2025-04-30 16:06:40|||||||||2
1746029240000|2025-04-30 16:07:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1746029250000|2025-04-30 16:07:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1746029270000|2025-04-30 16:07:50|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|0
1746029280000|2025-04-30 16:08:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1746029290000|2025-04-30 16:08:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1746029310000|2025-04-30 16:08:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746029320000|2025-04-30 16:08:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1746029410000|2025-04-30 16:10:10|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1746029420000|2025-04-30 16:10:20|22.16|22.08|22.17|22.09|22.17|22.09|22.16|22.08|0
1746029430000|2025-04-30 16:10:30|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1746029440000|2025-04-30 16:10:40|22.17|22.09|22.18|22.1|22.19|22.11|22.17|22.09|16
1746029450000|2025-04-30 16:10:50|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1746029470000|2025-04-30 16:11:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746029510000|2025-04-30 16:11:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746029550000|2025-04-30 16:12:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1746029590000|2025-04-30 16:13:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|8
1746029600000|2025-04-30 16:13:20|22.2|22.12|22.21|22.13|22.21|22.13|22.19|22.11|0
1746029610000|2025-04-30 16:13:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|1
1746029650000|2025-04-30 16:14:10|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1746029710000|2025-04-30 16:15:10|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|14
1746029740000|2025-04-30 16:15:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746029750000|2025-04-30 16:15:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746029760000|2025-04-30 16:16:00|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1746029770000|2025-04-30 16:16:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|6
1746029820000|2025-04-30 16:17:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746029830000|2025-04-30 16:17:10|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|1
1746029880000|2025-04-30 16:18:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1746029920000|2025-04-30 16:18:40|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1746029930000|2025-04-30 16:18:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746029960000|2025-04-30 16:19:20|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1746029970000|2025-04-30 16:19:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1746030000000|2025-04-30 16:20:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|2
1746030030000|2025-04-30 16:20:30|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1746030040000|2025-04-30 16:20:40|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|0
1746030050000|2025-04-30 16:20:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746030070000|2025-04-30 16:21:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746030090000|2025-04-30 16:21:30|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|1
1746030100000|2025-04-30 16:21:40|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|0
1746030110000|2025-04-30 16:21:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746030190000|2025-04-30 16:23:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746030200000|2025-04-30 16:23:20|22.25|22.17|22.25|22.17|22.26|22.18|22.24|22.16|0
1746030260000|2025-04-30 16:24:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|106
1746030280000|2025-04-30 16:24:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1746030320000|2025-04-30 16:25:20|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|51
1746030360000|2025-04-30 16:26:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1746030380000|2025-04-30 16:26:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|6
1746030390000|2025-04-30 16:26:30|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|0
1746030400000|2025-04-30 16:26:40|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1746030410000|2025-04-30 16:26:50|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|6
1746030420000|2025-04-30 16:27:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746030460000|2025-04-30 16:27:40|22.29|22.21|22.29|22.21|22.29|22.21|22.28|22.2|0
1746030470000|2025-04-30 16:27:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1746030480000|2025-04-30 16:28:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746030510000|2025-04-30 16:28:30|22.29|22.21|22.29|22.21|22.3|22.22|22.28|22.2|0
1746030530000|2025-04-30 16:28:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1746030540000|2025-04-30 16:29:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1746030550000|2025-04-30 16:29:10|22.29|22.21|22.32|22.24|22.33|22.25|22.29|22.21|0
1746030560000|2025-04-30 16:29:20|22.33|22.25|22.33|22.25|22.33|22.25|22.32|22.24|0
1746030570000|2025-04-30 16:29:30|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1746030580000|2025-04-30 16:29:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1746030590000|2025-04-30 16:29:50|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|0
1746030650000|2025-04-30 16:30:50|22.35|22.27|22.36|22.28|22.36|22.28|22.35|22.27|0
1746030670000|2025-04-30 16:31:10|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|5
1746030680000|2025-04-30 16:31:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746030700000|2025-04-30 16:31:40|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1746030710000|2025-04-30 16:31:50|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1746030720000|2025-04-30 16:32:00|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|0
1746030730000|2025-04-30 16:32:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746030740000|2025-04-30 16:32:20|22.35|22.27|22.35|22.27|22.35|22.27|22.34|22.26|0
1746030760000|2025-04-30 16:32:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1746030770000|2025-04-30 16:32:50|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1746030790000|2025-04-30 16:33:10|22.34|22.26|22.34|22.26|22.35|22.27|22.34|22.26|0
1746030800000|2025-04-30 16:33:20|22.35|22.27|22.37|22.29|22.37|22.29|22.34|22.26|10
1746030810000|2025-04-30 16:33:30|22.34|22.26|22.38|22.3|22.38|22.3|22.34|22.26|0
1746030830000|2025-04-30 16:33:50|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|6
1746030840000|2025-04-30 16:34:00|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|0
1746030850000|2025-04-30 16:34:10|22.35|22.27|22.37|22.29|22.37|22.29|22.34|22.26|0
1746030870000|2025-04-30 16:34:30|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1746030880000|2025-04-30 16:34:40|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1746030900000|2025-04-30 16:35:00|||||||||2
1746030980000|2025-04-30 16:36:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1746030990000|2025-04-30 16:36:30|22.4|22.32|22.39|22.31|22.41|22.33|22.39|22.31|0
1746031000000|2025-04-30 16:36:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|1
1746031010000|2025-04-30 16:36:50|22.37|22.29|22.35|22.27|22.37|22.29|22.34|22.26|0
1746031020000|2025-04-30 16:37:00|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|0
1746031030000|2025-04-30 16:37:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1746031040000|2025-04-30 16:37:20|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|5
1746031080000|2025-04-30 16:38:00|22.27|22.19|22.24|22.16|22.27|22.19|22.23|22.15|0
1746031090000|2025-04-30 16:38:10|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1746031100000|2025-04-30 16:38:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746031130000|2025-04-30 16:38:50|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|0
1746031140000|2025-04-30 16:39:00|22.25|22.17|22.25|22.17|22.26|22.18|22.25|22.17|0
1746031150000|2025-04-30 16:39:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746031200000|2025-04-30 16:40:00|||||||||2
1746031220000|2025-04-30 16:40:20|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1746031250000|2025-04-30 16:40:50|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|6
1746031260000|2025-04-30 16:41:00|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746031280000|2025-04-30 16:41:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746031290000|2025-04-30 16:41:30|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|0
1746031350000|2025-04-30 16:42:30|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746031360000|2025-04-30 16:42:40|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746031370000|2025-04-30 16:42:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746031390000|2025-04-30 16:43:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746031400000|2025-04-30 16:43:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746031470000|2025-04-30 16:44:30|||||||||1
1746031570000|2025-04-30 16:46:10|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746031620000|2025-04-30 16:47:00|22.21|22.13|22.23|22.15|22.23|22.15|22.2|22.12|0
1746031650000|2025-04-30 16:47:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746031670000|2025-04-30 16:47:50|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1746031680000|2025-04-30 16:48:00|22.25|22.17|22.27|22.19|22.28|22.2|22.25|22.17|13
1746031700000|2025-04-30 16:48:20|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746031740000|2025-04-30 16:49:00|22.35|22.1|22.23|22.15|22.35|22.16|22.23|22.1|0
1746031770000|2025-04-30 16:49:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746031780000|2025-04-30 16:49:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746031790000|2025-04-30 16:49:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746031800000|2025-04-30 16:50:00|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1746031830000|2025-04-30 16:50:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746031880000|2025-04-30 16:51:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746031890000|2025-04-30 16:51:30|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1746031970000|2025-04-30 16:52:50|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746031980000|2025-04-30 16:53:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746032010000|2025-04-30 16:53:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746032020000|2025-04-30 16:53:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746032100000|2025-04-30 16:55:00|||||||||11
1746032210000|2025-04-30 16:56:50|||||||||1
1746032230000|2025-04-30 16:57:10|22.24|22.16|22.27|22.19|22.27|22.19|22.23|22.15|0
1746032340000|2025-04-30 16:59:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746032350000|2025-04-30 16:59:10|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|206
1746032370000|2025-04-30 16:59:30|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1746032380000|2025-04-30 16:59:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1746032390000|2025-04-30 16:59:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1746032400000|2025-04-30 17:00:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|2
1746032410000|2025-04-30 17:00:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746032420000|2025-04-30 17:00:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|4
1746032630000|2025-04-30 17:03:50|22.28|22.2|22.3|22.22|22.3|22.22|22.28|22.2|0
1746032640000|2025-04-30 17:04:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1746032710000|2025-04-30 17:05:10|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|1
1746032750000|2025-04-30 17:05:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|5
1746032780000|2025-04-30 17:06:20|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|1
1746032790000|2025-04-30 17:06:30|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|6
1746032800000|2025-04-30 17:06:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1746032840000|2025-04-30 17:07:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|6
1746032890000|2025-04-30 17:08:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1746032910000|2025-04-30 17:08:30|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1746033000000|2025-04-30 17:10:00|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|2
1746033010000|2025-04-30 17:10:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1746033020000|2025-04-30 17:10:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1746033040000|2025-04-30 17:10:40|22.52|22.44|22.53|22.45|22.53|22.45|22.52|22.44|13
1746033080000|2025-04-30 17:11:20|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1746033090000|2025-04-30 17:11:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1746033130000|2025-04-30 17:12:10|22.5|22.42|22.5|22.42|22.5|22.42|22.49|22.41|50
1746033140000|2025-04-30 17:12:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1746033150000|2025-04-30 17:12:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1746033190000|2025-04-30 17:13:10|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1746033200000|2025-04-30 17:13:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|7
1746033210000|2025-04-30 17:13:30|||||||||2
1746033220000|2025-04-30 17:13:40|||||||||1
1746033270000|2025-04-30 17:14:30|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1746033280000|2025-04-30 17:14:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1746033300000|2025-04-30 17:15:00|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|2
1746033310000|2025-04-30 17:15:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1746033320000|2025-04-30 17:15:20|22.5|22.42|22.5|22.42|22.5|22.42|22.49|22.41|0
1746033330000|2025-04-30 17:15:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1746033370000|2025-04-30 17:16:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1746033390000|2025-04-30 17:16:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1746033430000|2025-04-30 17:17:10|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1746033450000|2025-04-30 17:17:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1746033460000|2025-04-30 17:17:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1746033500000|2025-04-30 17:18:20|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1746033510000|2025-04-30 17:18:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1746033520000|2025-04-30 17:18:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1746033550000|2025-04-30 17:19:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|43
1746033690000|2025-04-30 17:21:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1746033700000|2025-04-30 17:21:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1746033770000|2025-04-30 17:22:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1746033830000|2025-04-30 17:23:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1746033850000|2025-04-30 17:24:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1746033900000|2025-04-30 17:25:00|||||||||2
1746033940000|2025-04-30 17:25:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1746033960000|2025-04-30 17:26:00|22.42|22.34|22.37|22.29|22.46|22.34|22.37|22.21|8
1746034010000|2025-04-30 17:26:50|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|1
1746034050000|2025-04-30 17:27:30|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|1
1746034080000|2025-04-30 17:28:00|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1746034110000|2025-04-30 17:28:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1746034130000|2025-04-30 17:28:50|22.39|22.14|22.29|22.21|22.39|22.22|22.29|22.14|0
1746034240000|2025-04-30 17:30:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1746034260000|2025-04-30 17:31:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|6
1746034370000|2025-04-30 17:32:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746034390000|2025-04-30 17:33:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|7
1746034400000|2025-04-30 17:33:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746034410000|2025-04-30 17:33:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746034420000|2025-04-30 17:33:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1746034430000|2025-04-30 17:33:50|||||||||1
1746034440000|2025-04-30 17:34:00|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|1
1746034460000|2025-04-30 17:34:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746034480000|2025-04-30 17:34:40|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|0
1746034490000|2025-04-30 17:34:50|22.27|22.19|22.24|22.16|22.27|22.19|22.24|22.16|6
1746034560000|2025-04-30 17:36:00|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1746034580000|2025-04-30 17:36:20|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1746034620000|2025-04-30 17:37:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|3
1746034770000|2025-04-30 17:39:30|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|5
1746034790000|2025-04-30 17:39:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1746034870000|2025-04-30 17:41:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746034890000|2025-04-30 17:41:30|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746034900000|2025-04-30 17:41:40|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1746034910000|2025-04-30 17:41:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746035000000|2025-04-30 17:43:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746035030000|2025-04-30 17:43:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746035070000|2025-04-30 17:44:30|22.2|22.12|22.2|22.12|22.22|22.14|22.2|22.12|0
1746035080000|2025-04-30 17:44:40|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1746035090000|2025-04-30 17:44:50|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1746035100000|2025-04-30 17:45:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|2
1746035110000|2025-04-30 17:45:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746035120000|2025-04-30 17:45:20|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|4
1746035140000|2025-04-30 17:45:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746035160000|2025-04-30 17:46:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746035170000|2025-04-30 17:46:10|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|0
1746035180000|2025-04-30 17:46:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1746035200000|2025-04-30 17:46:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746035230000|2025-04-30 17:47:10|22.22|22.14|22.23|22.15|22.23|22.15|22.22|22.14|0
1746035280000|2025-04-30 17:48:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746035380000|2025-04-30 17:49:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746035400000|2025-04-30 17:50:00|||||||||2
1746035410000|2025-04-30 17:50:10|||||||||1
1746035420000|2025-04-30 17:50:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746035470000|2025-04-30 17:51:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1746035530000|2025-04-30 17:52:10|||||||||1
1746035700000|2025-04-30 17:55:00|||||||||2
1746035770000|2025-04-30 17:56:10|22.23|22.15|22.23|22.15|22.23|22.15|22.22|22.14|1
1746035790000|2025-04-30 17:56:30|||||||||1
1746035830000|2025-04-30 17:57:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746035840000|2025-04-30 17:57:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746035860000|2025-04-30 17:57:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746035900000|2025-04-30 17:58:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746035910000|2025-04-30 17:58:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1746035950000|2025-04-30 17:59:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746036010000|2025-04-30 18:00:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746036020000|2025-04-30 18:00:20|||||||||6
1746036030000|2025-04-30 18:00:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1746036050000|2025-04-30 18:00:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746036060000|2025-04-30 18:01:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746036070000|2025-04-30 18:01:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746036090000|2025-04-30 18:01:30|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1746036100000|2025-04-30 18:01:40|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|0
1746036130000|2025-04-30 18:02:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1746036140000|2025-04-30 18:02:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1746036150000|2025-04-30 18:02:30|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|0
1746036170000|2025-04-30 18:02:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746036220000|2025-04-30 18:03:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746036230000|2025-04-30 18:03:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1746036240000|2025-04-30 18:04:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746036260000|2025-04-30 18:04:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1746036300000|2025-04-30 18:05:00|||||||||2
1746036420000|2025-04-30 18:07:00|22.24|22.16|21.99|21.91|22.24|22.16|21.96|21.81|14
1746036430000|2025-04-30 18:07:10|22|21.92|21.96|21.88|22.07|21.92|21.94|21.76|0
1746036440000|2025-04-30 18:07:20|21.95|21.87|22.06|21.81|22.06|21.88|21.94|21.76|0
1746036450000|2025-04-30 18:07:30|21.99|21.91|22.19|21.94|22.19|22.01|21.99|21.91|5
1746036460000|2025-04-30 18:07:40|22.12|22.04|22.09|22.01|22.19|22.04|22.09|21.94|27
1746036470000|2025-04-30 18:07:50|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1746036480000|2025-04-30 18:08:00|22.06|21.98|22.09|22.01|22.11|22.03|22.06|21.98|2
1746036500000|2025-04-30 18:08:20|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|0
1746036520000|2025-04-30 18:08:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1746036530000|2025-04-30 18:08:50|22.14|22.06|22.13|22.05|22.14|22.06|22.12|22.04|0
1746036540000|2025-04-30 18:09:00|22.12|22.04|22.1|22.02|22.12|22.04|22.1|22.02|1
1746036550000|2025-04-30 18:09:10|22.09|22.01|22.15|22.07|22.15|22.07|22.09|22.01|7
1746036590000|2025-04-30 18:09:50|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1746036600000|2025-04-30 18:10:00|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|2
1746036610000|2025-04-30 18:10:10|22.13|22.05|22.09|22.01|22.13|22.05|22.09|22.01|0
1746036620000|2025-04-30 18:10:20|||||||||1
1746036650000|2025-04-30 18:10:50|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1746036660000|2025-04-30 18:11:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1746036670000|2025-04-30 18:11:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1746036690000|2025-04-30 18:11:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1746036710000|2025-04-30 18:11:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746036760000|2025-04-30 18:12:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746036770000|2025-04-30 18:12:50|||||||||1
1746036780000|2025-04-30 18:13:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1746036790000|2025-04-30 18:13:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1746036800000|2025-04-30 18:13:20|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|4
1746036840000|2025-04-30 18:14:00|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1746036850000|2025-04-30 18:14:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1746036870000|2025-04-30 18:14:30|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|0
1746036880000|2025-04-30 18:14:40|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1746036900000|2025-04-30 18:15:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|2
1746036940000|2025-04-30 18:15:40|||||||||10
1746036950000|2025-04-30 18:15:50|22.08|22|22.04|21.96|22.08|22|22.04|21.96|4
1746037010000|2025-04-30 18:16:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746037020000|2025-04-30 18:17:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746037080000|2025-04-30 18:18:00|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|2
1746037150000|2025-04-30 18:19:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746037160000|2025-04-30 18:19:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746037200000|2025-04-30 18:20:00|||||||||2
1746037260000|2025-04-30 18:21:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746037270000|2025-04-30 18:21:10|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1746037300000|2025-04-30 18:21:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|1
1746037350000|2025-04-30 18:22:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1746037360000|2025-04-30 18:22:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1746037620000|2025-04-30 18:27:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1746037630000|2025-04-30 18:27:10|||||||||1
1746037700000|2025-04-30 18:28:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1746037710000|2025-04-30 18:28:30|22.08|22|22.11|22.03|22.11|22.03|22.08|22|6
1746037760000|2025-04-30 18:29:20|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1746037770000|2025-04-30 18:29:30|22.15|22.07|22.18|22.1|22.21|22.13|22.15|22.07|9
1746037810000|2025-04-30 18:30:10|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|6
1746037820000|2025-04-30 18:30:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746037910000|2025-04-30 18:31:50|22.15|22.07|22.11|22.03|22.15|22.07|22.11|22.03|0
1746037930000|2025-04-30 18:32:10|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1746037940000|2025-04-30 18:32:20|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1746037970000|2025-04-30 18:32:50|22.14|22.06|22.14|22.06|22.15|22.07|22.14|22.06|0
1746037980000|2025-04-30 18:33:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1746037990000|2025-04-30 18:33:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746038120000|2025-04-30 18:35:20|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|8
1746038130000|2025-04-30 18:35:30|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|0
1746038140000|2025-04-30 18:35:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746038150000|2025-04-30 18:35:50|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|0
1746038160000|2025-04-30 18:36:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|1
1746038180000|2025-04-30 18:36:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746038200000|2025-04-30 18:36:40|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|6
1746038230000|2025-04-30 18:37:10|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1746038240000|2025-04-30 18:37:20|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1746038260000|2025-04-30 18:37:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746038270000|2025-04-30 18:37:50|22.26|22.18|22.25|22.17|22.26|22.18|22.25|22.17|3
1746038290000|2025-04-30 18:38:10|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1746038300000|2025-04-30 18:38:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746038310000|2025-04-30 18:38:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746038320000|2025-04-30 18:38:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1746038330000|2025-04-30 18:38:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|8
1746038400000|2025-04-30 18:40:00|||||||||2
1746038410000|2025-04-30 18:40:10|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|4
1746038460000|2025-04-30 18:41:00|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1746038500000|2025-04-30 18:41:40|22.26|22.18|22.25|22.17|22.26|22.18|22.24|22.16|5
1746038520000|2025-04-30 18:42:00|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1746038530000|2025-04-30 18:42:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746038540000|2025-04-30 18:42:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746038680000|2025-04-30 18:44:40|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1746038710000|2025-04-30 18:45:10|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1746038790000|2025-04-30 18:46:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|6
1746038830000|2025-04-30 18:47:10|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|1
1746038950000|2025-04-30 18:49:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746039120000|2025-04-30 18:52:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746039180000|2025-04-30 18:53:00|22.19|22.11|22.2|22.12|22.2|22.12|22.19|22.11|8
1746039210000|2025-04-30 18:53:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746039230000|2025-04-30 18:53:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746039240000|2025-04-30 18:54:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746039250000|2025-04-30 18:54:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746039260000|2025-04-30 18:54:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746039390000|2025-04-30 18:56:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746039420000|2025-04-30 18:57:00|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|18
1746039430000|2025-04-30 18:57:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746039480000|2025-04-30 18:58:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746039500000|2025-04-30 18:58:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746039600000|2025-04-30 19:00:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1746039670000|2025-04-30 19:01:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746039720000|2025-04-30 19:02:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746039730000|2025-04-30 19:02:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746039740000|2025-04-30 19:02:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746039760000|2025-04-30 19:02:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746039770000|2025-04-30 19:02:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746039780000|2025-04-30 19:03:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746039980000|2025-04-30 19:06:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746039990000|2025-04-30 19:06:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746040000000|2025-04-30 19:06:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746040010000|2025-04-30 19:06:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746040030000|2025-04-30 19:07:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746040090000|2025-04-30 19:08:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746040290000|2025-04-30 19:11:30|||||||||1
1746040320000|2025-04-30 19:12:00|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|0
1746040330000|2025-04-30 19:12:10|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1746040500000|2025-04-30 19:15:00|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|2
1746040640000|2025-04-30 19:17:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|6
1746040980000|2025-04-30 19:23:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1746041110000|2025-04-30 19:25:10|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|2
1746041160000|2025-04-30 19:26:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041180000|2025-04-30 19:26:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041220000|2025-04-30 19:27:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041230000|2025-04-30 19:27:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041240000|2025-04-30 19:27:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041310000|2025-04-30 19:28:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|6
1746041430000|2025-04-30 19:30:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041450000|2025-04-30 19:30:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041470000|2025-04-30 19:31:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041490000|2025-04-30 19:31:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041500000|2025-04-30 19:31:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041520000|2025-04-30 19:32:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|20
1746041540000|2025-04-30 19:32:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041570000|2025-04-30 19:32:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041600000|2025-04-30 19:33:20|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1746041610000|2025-04-30 19:33:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041630000|2025-04-30 19:33:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041640000|2025-04-30 19:34:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1746041710000|2025-04-30 19:35:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|5
1746041730000|2025-04-30 19:35:30|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1746041760000|2025-04-30 19:36:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746041770000|2025-04-30 19:36:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1746041800000|2025-04-30 19:36:40|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1746041810000|2025-04-30 19:36:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1746041830000|2025-04-30 19:37:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1746041860000|2025-04-30 19:37:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746041980000|2025-04-30 19:39:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|5
1746042000000|2025-04-30 19:40:00|||||||||2
1746042100000|2025-04-30 19:41:40|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1746042170000|2025-04-30 19:42:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746042200000|2025-04-30 19:43:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1746042240000|2025-04-30 19:44:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746042270000|2025-04-30 19:44:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746042300000|2025-04-30 19:45:00|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|1
1746042330000|2025-04-30 19:45:30|22.15|22.07|22.14|22.06|22.15|22.07|22.14|22.06|0
1746042340000|2025-04-30 19:45:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1746042350000|2025-04-30 19:45:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746042360000|2025-04-30 19:46:00|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1746042480000|2025-04-30 19:48:00|||||||||5
1746042500000|2025-04-30 19:48:20|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|331
1746042510000|2025-04-30 19:48:30|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|0
1746042540000|2025-04-30 19:49:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1746042550000|2025-04-30 19:49:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1746042560000|2025-04-30 19:49:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746042580000|2025-04-30 19:49:40|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|44
1746042600000|2025-04-30 19:50:00|22.14|22.06|22.11|22.03|22.15|22.07|22.11|22.03|15
1746042610000|2025-04-30 19:50:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1746042640000|2025-04-30 19:50:40|22.09|22.01|22.08|22|22.1|22.02|22.08|22|5
1746042660000|2025-04-30 19:51:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1746042680000|2025-04-30 19:51:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746042690000|2025-04-30 19:51:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746042700000|2025-04-30 19:51:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|10
1746042710000|2025-04-30 19:51:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746042740000|2025-04-30 19:52:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|2
1746042750000|2025-04-30 19:52:30|22|21.92|21.96|21.88|22|21.92|21.96|21.88|0
1746042760000|2025-04-30 19:52:40|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1746042770000|2025-04-30 19:52:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746042780000|2025-04-30 19:53:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746042790000|2025-04-30 19:53:10|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746042810000|2025-04-30 19:53:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|3
1746042820000|2025-04-30 19:53:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746042830000|2025-04-30 19:53:50|21.92|21.84|21.95|21.87|21.95|21.87|21.91|21.83|5
1746042850000|2025-04-30 19:54:10|21.94|21.86|21.91|21.83|22.01|21.86|21.9|21.76|16
1746042870000|2025-04-30 19:54:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1746042890000|2025-04-30 19:54:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746042900000|2025-04-30 19:55:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1746042920000|2025-04-30 19:55:20|21.93|21.85|21.9|21.82|21.94|21.86|21.9|21.82|0
1746042930000|2025-04-30 19:55:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746042950000|2025-04-30 19:55:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746042970000|2025-04-30 19:56:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746043010000|2025-04-30 19:56:50|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|6
1746043020000|2025-04-30 19:57:00|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1746043030000|2025-04-30 19:57:10|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1746043080000|2025-04-30 19:58:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1746043090000|2025-04-30 19:58:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1746043110000|2025-04-30 19:58:30|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1746043130000|2025-04-30 19:58:50|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1746043140000|2025-04-30 19:59:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|12
1746043150000|2025-04-30 19:59:10|21.95|21.87|21.96|21.88|21.96|21.88|21.94|21.86|0
1746043160000|2025-04-30 19:59:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1746043190000|2025-04-30 19:59:50|21.99|21.91|22.03|21.95|22.14|21.96|21.98|21.88|9
1746043200000|2025-04-30 20:00:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1746144900000|2025-05-02 00:15:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1746144910000|2025-05-02 00:15:10|21.86|21.61|21.82|21.52|21.86|21.61|21.82|21.52|1
1746144950000|2025-05-02 00:15:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1746144960000|2025-05-02 00:16:00|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1746144970000|2025-05-02 00:16:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746144990000|2025-05-02 00:16:30|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746145000000|2025-05-02 00:16:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1746145010000|2025-05-02 00:16:50|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|0
1746145030000|2025-05-02 00:17:10|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|0
1746145040000|2025-05-02 00:17:20|21.91|21.61|21.92|21.62|21.92|21.62|21.91|21.61|0
1746145050000|2025-05-02 00:17:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1746145060000|2025-05-02 00:17:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1746145110000|2025-05-02 00:18:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746145180000|2025-05-02 00:19:40|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1746145200000|2025-05-02 00:20:00|21.87|21.57|21.86|21.56|21.87|21.57|21.86|21.56|0
1746145210000|2025-05-02 00:20:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1746145240000|2025-05-02 00:20:40|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746145260000|2025-05-02 00:21:00|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1746145270000|2025-05-02 00:21:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746145350000|2025-05-02 00:22:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1746145390000|2025-05-02 00:23:10|21.84|21.54|21.86|21.56|21.86|21.56|21.84|21.54|0
1746145400000|2025-05-02 00:23:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746145410000|2025-05-02 00:23:30|21.86|21.56|21.88|21.58|21.88|21.58|21.86|21.56|0
1746145590000|2025-05-02 00:26:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746145630000|2025-05-02 00:27:10|21.84|21.54|21.84|21.54|21.84|21.54|21.83|21.53|0
1746145640000|2025-05-02 00:27:20|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1746145670000|2025-05-02 00:27:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1746145680000|2025-05-02 00:28:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746145690000|2025-05-02 00:28:10|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1746145710000|2025-05-02 00:28:30|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746145720000|2025-05-02 00:28:40|21.83|21.53|21.78|21.53|21.83|21.59|21.67|21.52|0
1746145740000|2025-05-02 00:29:00|21.79|21.54|21.79|21.54|21.82|21.57|21.79|21.54|0
1746145850000|2025-05-02 00:30:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746145860000|2025-05-02 00:31:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746145910000|2025-05-02 00:31:50|21.7|21.62|21.68|21.6|21.79|21.62|21.68|21.54|0
1746145920000|2025-05-02 00:32:00|21.7|21.62|21.7|21.62|21.79|21.62|21.7|21.54|0
1746145930000|2025-05-02 00:32:10|21.79|21.54|21.79|21.54|21.79|21.62|21.68|21.54|0
1746145950000|2025-05-02 00:32:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746145960000|2025-05-02 00:32:40|21.79|21.54|21.68|21.6|21.79|21.62|21.68|21.54|0
1746146000000|2025-05-02 00:33:20|21.67|21.59|21.82|21.52|21.83|21.59|21.67|21.52|3
1746146010000|2025-05-02 00:33:30|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1746146060000|2025-05-02 00:34:20|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746146160000|2025-05-02 00:36:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746146180000|2025-05-02 00:36:20|21.77|21.52|21.79|21.54|21.79|21.54|21.77|21.52|0
1746146190000|2025-05-02 00:36:30|21.77|21.52|21.79|21.54|21.79|21.54|21.77|21.52|0
1746146280000|2025-05-02 00:38:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746146310000|2025-05-02 00:38:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746146350000|2025-05-02 00:39:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746146400000|2025-05-02 00:40:00|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746146410000|2025-05-02 00:40:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746146450000|2025-05-02 00:40:50|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746146460000|2025-05-02 00:41:00|21.78|21.53|21.78|21.53|21.78|21.53|21.77|21.52|0
1746146540000|2025-05-02 00:42:20|21.77|21.52|21.78|21.53|21.78|21.53|21.77|21.52|0
1746146550000|2025-05-02 00:42:30|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746146560000|2025-05-02 00:42:40|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746146590000|2025-05-02 00:43:10|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746146610000|2025-05-02 00:43:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746146620000|2025-05-02 00:43:40|21.62|21.54|21.77|21.52|21.77|21.54|21.62|21.52|2
1746146690000|2025-05-02 00:44:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746146700000|2025-05-02 00:45:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1746146760000|2025-05-02 00:46:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1746146770000|2025-05-02 00:46:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1746146790000|2025-05-02 00:46:30|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|0
1746146800000|2025-05-02 00:46:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746146810000|2025-05-02 00:46:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746146820000|2025-05-02 00:47:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746146830000|2025-05-02 00:47:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746146840000|2025-05-02 00:47:20|21.5|21.42|21.7|21.4|21.7|21.42|21.5|21.4|4
1746146910000|2025-05-02 00:48:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1746146930000|2025-05-02 00:48:50|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|1
1746146940000|2025-05-02 00:49:00|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1746146960000|2025-05-02 00:49:20|21.62|21.54|21.71|21.41|21.71|21.54|21.62|21.4|9
1746146980000|2025-05-02 00:49:40|21.68|21.38|21.71|21.41|21.71|21.46|21.54|21.38|16
1746146990000|2025-05-02 00:49:50|21.67|21.37|21.72|21.42|21.72|21.42|21.67|21.37|0
1746147000000|2025-05-02 00:50:00|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1746147010000|2025-05-02 00:50:10|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1746147020000|2025-05-02 00:50:20|21.54|21.46|21.7|21.4|21.7|21.46|21.54|21.35|2
1746147040000|2025-05-02 00:50:40|21.71|21.41|21.72|21.42|21.72|21.42|21.71|21.41|0
1746147050000|2025-05-02 00:50:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1746147060000|2025-05-02 00:51:00|21.72|21.42|21.71|21.41|21.72|21.42|21.71|21.41|0
1746147070000|2025-05-02 00:51:10|21.75|21.45|21.72|21.42|21.75|21.45|21.71|21.41|2
1746147080000|2025-05-02 00:51:20|21.75|21.45|21.71|21.41|21.75|21.45|21.71|21.41|0
1746147090000|2025-05-02 00:51:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1746147100000|2025-05-02 00:51:40|21.67|21.37|21.71|21.41|21.71|21.41|21.67|21.37|0
1746147110000|2025-05-02 00:51:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746147120000|2025-05-02 00:52:00|21.54|21.46|21.71|21.41|21.71|21.46|21.54|21.41|2
1746147200000|2025-05-02 00:53:20|21.72|21.42|21.71|21.41|21.72|21.42|21.71|21.41|0
1746147300000|2025-05-02 00:55:00|21.7|21.4|21.67|21.37|21.7|21.4|21.67|21.37|0
1746147310000|2025-05-02 00:55:10|21.7|21.4|21.7|21.4|21.7|21.4|21.67|21.37|0
1746147320000|2025-05-02 00:55:20|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1746147330000|2025-05-02 00:55:30|21.67|21.37|21.68|21.38|21.7|21.4|21.67|21.37|0
1746147340000|2025-05-02 00:55:40|21.7|21.4|21.67|21.37|21.7|21.4|21.67|21.37|0
1746147380000|2025-05-02 00:56:20|21.7|21.4|21.67|21.37|21.71|21.41|21.67|21.37|0
1746147400000|2025-05-02 00:56:40|21.7|21.4|21.7|21.4|21.71|21.41|21.7|21.4|0
1746147410000|2025-05-02 00:56:50|21.67|21.37|21.66|21.41|21.71|21.41|21.66|21.37|0
1746147430000|2025-05-02 00:57:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746147440000|2025-05-02 00:57:20|21.71|21.41|21.66|21.41|21.71|21.41|21.66|21.41|0
1746147450000|2025-05-02 00:57:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746147630000|2025-05-02 01:00:30|21.71|21.41|21.67|21.42|21.71|21.42|21.67|21.41|0
1746147660000|2025-05-02 01:01:00|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1746147670000|2025-05-02 01:01:10|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1746147700000|2025-05-02 01:01:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746147920000|2025-05-02 01:05:20|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1746147970000|2025-05-02 01:06:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746147990000|2025-05-02 01:06:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746148000000|2025-05-02 01:06:40|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746148020000|2025-05-02 01:07:00|21.66|21.41|21.67|21.42|21.67|21.42|21.66|21.41|0
1746148180000|2025-05-02 01:09:40|21.66|21.41|21.66|21.41|21.67|21.42|21.66|21.41|0
1746148260000|2025-05-02 01:11:00|21.6|21.52|21.67|21.42|21.67|21.52|21.6|21.42|0
1746148330000|2025-05-02 01:12:10|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1746148350000|2025-05-02 01:12:30|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746148420000|2025-05-02 01:13:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746148430000|2025-05-02 01:13:50|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746148500000|2025-05-02 01:15:00|21.71|21.41|21.65|21.4|21.71|21.41|21.65|21.4|0
1746148510000|2025-05-02 01:15:10|21.7|21.41|21.66|21.41|21.7|21.41|21.66|21.41|0
1746148560000|2025-05-02 01:16:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746148590000|2025-05-02 01:16:30|21.7|21.41|21.66|21.41|21.7|21.41|21.66|21.41|0
1746148660000|2025-05-02 01:17:40|21.67|21.42|21.67|21.42|21.67|21.42|21.66|21.41|0
1746148680000|2025-05-02 01:18:00|21.75|21.45|21.71|21.46|21.75|21.46|21.71|21.45|0
1746148690000|2025-05-02 01:18:10|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1746148710000|2025-05-02 01:18:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746148800000|2025-05-02 01:20:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746148880000|2025-05-02 01:21:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1746148890000|2025-05-02 01:21:30|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|2
1746148900000|2025-05-02 01:21:40|21.7|21.4|21.65|21.4|21.7|21.4|21.65|21.4|0
1746148930000|2025-05-02 01:22:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746148960000|2025-05-02 01:22:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746148970000|2025-05-02 01:22:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746148990000|2025-05-02 01:23:10|21.54|21.46|21.51|21.43|21.54|21.46|21.5|21.42|1
1746149000000|2025-05-02 01:23:20|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1746149030000|2025-05-02 01:23:50|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1746149040000|2025-05-02 01:24:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746149050000|2025-05-02 01:24:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746149060000|2025-05-02 01:24:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1746149080000|2025-05-02 01:24:40|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1746149090000|2025-05-02 01:24:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746149100000|2025-05-02 01:25:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746149110000|2025-05-02 01:25:10|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1746149120000|2025-05-02 01:25:20|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1746149130000|2025-05-02 01:25:30|21.54|21.46|21.55|21.47|21.65|21.47|21.54|21.4|0
1746149140000|2025-05-02 01:25:40|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746149150000|2025-05-02 01:25:50|21.56|21.48|21.57|21.49|21.67|21.49|21.56|21.41|0
1746149160000|2025-05-02 01:26:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746149170000|2025-05-02 01:26:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746149250000|2025-05-02 01:27:30|21.67|21.42|21.66|21.41|21.67|21.42|21.66|21.41|0
1746149260000|2025-05-02 01:27:40|21.56|21.48|21.65|21.4|21.66|21.48|21.55|21.4|0
1746149280000|2025-05-02 01:28:00|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746149290000|2025-05-02 01:28:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746149300000|2025-05-02 01:28:20|21.66|21.41|21.56|21.48|21.67|21.48|21.56|21.41|0
1746149310000|2025-05-02 01:28:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746149320000|2025-05-02 01:28:40|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1746149330000|2025-05-02 01:28:50|21.7|21.45|21.65|21.4|21.7|21.52|21.57|21.4|1
1746149350000|2025-05-02 01:29:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746149360000|2025-05-02 01:29:20|21.66|21.41|21.56|21.48|21.66|21.48|21.56|21.41|0
1746149370000|2025-05-02 01:29:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746149460000|2025-05-02 01:31:00|21.66|21.41|21.65|21.4|21.66|21.41|21.65|21.4|0
1746149490000|2025-05-02 01:31:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746149500000|2025-05-02 01:31:40|21.67|21.42|21.55|21.47|21.67|21.47|21.55|21.42|0
1746149640000|2025-05-02 01:34:00|21.66|21.41|21.65|21.4|21.66|21.41|21.65|21.4|0
1746149670000|2025-05-02 01:34:30|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746149740000|2025-05-02 01:35:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746149770000|2025-05-02 01:36:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746149790000|2025-05-02 01:36:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746149820000|2025-05-02 01:37:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746149850000|2025-05-02 01:37:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746149890000|2025-05-02 01:38:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746149910000|2025-05-02 01:38:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746149940000|2025-05-02 01:39:00|21.66|21.41|21.56|21.48|21.66|21.48|21.56|21.41|0
1746149950000|2025-05-02 01:39:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746149970000|2025-05-02 01:39:30|21.66|21.41|21.67|21.42|21.67|21.42|21.66|21.41|0
1746149990000|2025-05-02 01:39:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746150000000|2025-05-02 01:40:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746150020000|2025-05-02 01:40:20|21.67|21.42|21.66|21.41|21.67|21.42|21.66|21.41|0
1746150030000|2025-05-02 01:40:30|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746150130000|2025-05-02 01:42:10|21.72|21.43|21.67|21.42|21.72|21.43|21.67|21.42|0
1746150330000|2025-05-02 01:45:30|21.72|21.43|21.68|21.43|21.72|21.43|21.68|21.43|0
1746150460000|2025-05-02 01:47:40|21.67|21.42|21.68|21.43|21.73|21.43|21.67|21.42|0
1746150470000|2025-05-02 01:47:50|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746150500000|2025-05-02 01:48:20|21.73|21.43|21.7|21.45|21.73|21.45|21.7|21.43|0
1746150520000|2025-05-02 01:48:40|21.68|21.43|21.62|21.54|21.7|21.54|21.62|21.43|0
1746150670000|2025-05-02 01:51:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746150680000|2025-05-02 01:51:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746150690000|2025-05-02 01:51:30|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1746150700000|2025-05-02 01:51:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1746150710000|2025-05-02 01:51:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1746150780000|2025-05-02 01:53:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1746150790000|2025-05-02 01:53:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746150800000|2025-05-02 01:53:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746150850000|2025-05-02 01:54:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1746150860000|2025-05-02 01:54:20|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1746150920000|2025-05-02 01:55:20|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|1
1746150930000|2025-05-02 01:55:30|21.72|21.43|21.67|21.42|21.72|21.43|21.67|21.42|0
1746150970000|2025-05-02 01:56:10|21.72|21.43|21.68|21.43|21.72|21.43|21.68|21.43|0
1746151150000|2025-05-02 01:59:10|21.72|21.47|21.73|21.48|21.77|21.48|21.72|21.47|0
1746151180000|2025-05-02 01:59:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1746151190000|2025-05-02 01:59:50|21.77|21.48|21.72|21.47|21.77|21.48|21.72|21.47|0
1746151240000|2025-05-02 02:00:40|21.77|21.48|21.73|21.48|21.77|21.48|21.73|21.48|0
1746151250000|2025-05-02 02:00:50|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746151260000|2025-05-02 02:01:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746151270000|2025-05-02 02:01:10|21.82|21.53|21.78|21.53|21.82|21.53|21.78|21.53|0
1746151300000|2025-05-02 02:01:40|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746151330000|2025-05-02 02:02:10|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746151410000|2025-05-02 02:03:30|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1746151470000|2025-05-02 02:04:30|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1746151500000|2025-05-02 02:05:00|21.72|21.47|21.7|21.45|21.72|21.47|21.7|21.45|0
1746151510000|2025-05-02 02:05:10|21.71|21.46|21.71|21.46|21.73|21.48|21.71|21.46|0
1746151520000|2025-05-02 02:05:20|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1746151530000|2025-05-02 02:05:30|21.73|21.48|21.74|21.49|21.76|21.51|21.73|21.48|0
1746151540000|2025-05-02 02:05:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1746151640000|2025-05-02 02:07:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746151680000|2025-05-02 02:08:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746151690000|2025-05-02 02:08:10|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746151710000|2025-05-02 02:08:30|21.75|21.5|21.77|21.52|21.77|21.52|21.75|21.5|0
1746151830000|2025-05-02 02:10:30|21.78|21.53|21.77|21.52|21.78|21.53|21.77|21.52|0
1746151900000|2025-05-02 02:11:40|21.8|21.55|21.77|21.52|21.8|21.55|21.77|21.52|0
1746151920000|2025-05-02 02:12:00|21.78|21.53|21.8|21.55|21.8|21.55|21.78|21.53|0
1746151930000|2025-05-02 02:12:10|21.78|21.53|21.77|21.52|21.78|21.53|21.77|21.52|0
1746151950000|2025-05-02 02:12:30|21.78|21.53|21.8|21.55|21.8|21.55|21.78|21.53|0
1746151960000|2025-05-02 02:12:40|21.77|21.52|21.8|21.55|21.8|21.55|21.77|21.52|0
1746152000000|2025-05-02 02:13:20|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746152110000|2025-05-02 02:15:10|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1746152120000|2025-05-02 02:15:20|21.78|21.53|21.8|21.55|21.8|21.55|21.77|21.52|0
1746152130000|2025-05-02 02:15:30|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746152190000|2025-05-02 02:16:30|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1746152210000|2025-05-02 02:16:50|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1746152280000|2025-05-02 02:18:00|21.77|21.52|21.75|21.5|21.77|21.52|21.75|21.5|0
1746152290000|2025-05-02 02:18:10|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1746152390000|2025-05-02 02:19:50|21.78|21.53|21.8|21.55|21.8|21.55|21.78|21.53|0
1746152440000|2025-05-02 02:20:40|21.83|21.58|21.82|21.57|21.83|21.58|21.82|21.57|0
1746152450000|2025-05-02 02:20:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1746152550000|2025-05-02 02:22:30|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746152560000|2025-05-02 02:22:40|21.75|21.5|21.77|21.52|21.77|21.52|21.75|21.5|0
1746152580000|2025-05-02 02:23:00|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746152600000|2025-05-02 02:23:20|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1746152650000|2025-05-02 02:24:10|21.76|21.51|21.75|21.5|21.76|21.51|21.75|21.5|0
1746152730000|2025-05-02 02:25:30|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1746152800000|2025-05-02 02:26:40|21.75|21.5|21.76|21.51|21.76|21.51|21.75|21.5|0
1746152810000|2025-05-02 02:26:50|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1746152840000|2025-05-02 02:27:20|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1746152960000|2025-05-02 02:29:20|21.71|21.46|21.61|21.53|21.71|21.53|21.61|21.46|0
1746152970000|2025-05-02 02:29:30|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|1
1746152980000|2025-05-02 02:29:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746153090000|2025-05-02 02:31:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746153360000|2025-05-02 02:36:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1746153370000|2025-05-02 02:36:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1746153390000|2025-05-02 02:36:30|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|0
1746153400000|2025-05-02 02:36:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746153420000|2025-05-02 02:37:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746153580000|2025-05-02 02:39:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746153610000|2025-05-02 02:40:10|21.68|21.6|21.7|21.62|21.7|21.62|21.67|21.59|0
1746153650000|2025-05-02 02:40:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746153660000|2025-05-02 02:41:00|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1746153690000|2025-05-02 02:41:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746153700000|2025-05-02 02:41:40|21.68|21.6|21.69|21.61|21.7|21.62|21.68|21.6|0
1746153710000|2025-05-02 02:41:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746153730000|2025-05-02 02:42:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746153760000|2025-05-02 02:42:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1746153770000|2025-05-02 02:42:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746153780000|2025-05-02 02:43:00|21.69|21.61|21.7|21.62|21.7|21.62|21.67|21.59|0
1746153800000|2025-05-02 02:43:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1746153910000|2025-05-02 02:45:10|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|0
1746154250000|2025-05-02 02:50:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746154260000|2025-05-02 02:51:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1746154310000|2025-05-02 02:51:50|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1746154360000|2025-05-02 02:52:40|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746154580000|2025-05-02 02:56:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746154670000|2025-05-02 02:57:50|21.66|21.58|21.66|21.58|21.73|21.58|21.65|21.48|0
1746154690000|2025-05-02 02:58:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746154860000|2025-05-02 03:01:00|21.66|21.58|21.72|21.47|21.72|21.58|21.66|21.47|0
1746154920000|2025-05-02 03:02:00|21.73|21.48|21.66|21.58|21.73|21.58|21.66|21.48|0
1746155840000|2025-05-02 03:17:20|21.72|21.47|21.66|21.58|21.72|21.58|21.66|21.47|0
1746155980000|2025-05-02 03:19:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1746156110000|2025-05-02 03:21:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746156780000|2025-05-02 03:33:00|21.65|21.57|21.72|21.47|21.72|21.58|21.65|21.47|0
1746156790000|2025-05-02 03:33:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746157300000|2025-05-02 03:41:40|21.65|21.57|21.65|21.57|21.72|21.57|21.65|21.47|0
1746157320000|2025-05-02 03:42:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746157360000|2025-05-02 03:42:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746157420000|2025-05-02 03:43:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746157460000|2025-05-02 03:44:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|3
1746158460000|2025-05-02 04:01:00|21.71|21.46|21.7|21.45|21.71|21.54|21.59|21.45|0
1746158470000|2025-05-02 04:01:10|21.6|21.52|21.64|21.56|21.7|21.56|21.6|21.43|0
1746158500000|2025-05-02 04:01:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1746158550000|2025-05-02 04:02:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746158560000|2025-05-02 04:02:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746158570000|2025-05-02 04:02:50|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|2
1746158580000|2025-05-02 04:03:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746158610000|2025-05-02 04:03:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746158620000|2025-05-02 04:03:40|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1746158640000|2025-05-02 04:04:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746158650000|2025-05-02 04:04:10|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746158770000|2025-05-02 04:06:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746158790000|2025-05-02 04:06:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1746158820000|2025-05-02 04:07:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746159420000|2025-05-02 04:17:00|21.71|21.46|21.64|21.56|21.71|21.56|21.64|21.46|0
1746159430000|2025-05-02 04:17:10|21.62|21.54|21.66|21.58|21.66|21.58|21.61|21.53|6
1746159440000|2025-05-02 04:17:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746159460000|2025-05-02 04:17:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746159640000|2025-05-02 04:20:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|3
1746159660000|2025-05-02 04:21:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746159710000|2025-05-02 04:21:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746159730000|2025-05-02 04:22:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746159830000|2025-05-02 04:23:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746159850000|2025-05-02 04:24:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746159910000|2025-05-02 04:25:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160050000|2025-05-02 04:27:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160140000|2025-05-02 04:29:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160200000|2025-05-02 04:30:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160330000|2025-05-02 04:32:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160370000|2025-05-02 04:32:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746160380000|2025-05-02 04:33:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746160660000|2025-05-02 04:37:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746160670000|2025-05-02 04:37:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746160690000|2025-05-02 04:38:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746160710000|2025-05-02 04:38:30|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1746161170000|2025-05-02 04:46:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746161300000|2025-05-02 04:48:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746161900000|2025-05-02 04:58:20|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1746161930000|2025-05-02 04:58:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746162050000|2025-05-02 05:00:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746162060000|2025-05-02 05:01:00|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1746162590000|2025-05-02 05:09:50|21.66|21.58|21.67|21.59|21.72|21.59|21.66|21.47|0
1746162600000|2025-05-02 05:10:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|9
1746162610000|2025-05-02 05:10:10|21.7|21.62|21.72|21.47|21.72|21.62|21.7|21.47|0
1746162630000|2025-05-02 05:10:30|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1746162900000|2025-05-02 05:15:00|21.75|21.5|21.75|21.5|21.75|21.59|21.67|21.5|0
1746162910000|2025-05-02 05:15:10|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1746162940000|2025-05-02 05:15:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746163020000|2025-05-02 05:17:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746163420000|2025-05-02 05:23:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746163550000|2025-05-02 05:25:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|6
1746163560000|2025-05-02 05:26:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746163620000|2025-05-02 05:27:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|4
1746163630000|2025-05-02 05:27:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746163640000|2025-05-02 05:27:20|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|1
1746163680000|2025-05-02 05:28:00|21.74|21.66|21.81|21.56|21.81|21.66|21.74|21.56|0
1746163800000|2025-05-02 05:30:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746163810000|2025-05-02 05:30:10|21.69|21.61|21.78|21.53|21.78|21.61|21.69|21.53|0
1746163850000|2025-05-02 05:30:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746164070000|2025-05-02 05:34:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1746164100000|2025-05-02 05:35:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746164200000|2025-05-02 05:36:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746164340000|2025-05-02 05:39:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|1
1746164350000|2025-05-02 05:39:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746164550000|2025-05-02 05:42:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746164610000|2025-05-02 05:43:30|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1746164620000|2025-05-02 05:43:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746164730000|2025-05-02 05:45:30|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1746164740000|2025-05-02 05:45:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746164780000|2025-05-02 05:46:20|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1746164910000|2025-05-02 05:48:30|21.81|21.56|21.77|21.52|21.81|21.56|21.77|21.52|0
1746164920000|2025-05-02 05:48:40|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1746164940000|2025-05-02 05:49:00|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1746164980000|2025-05-02 05:49:40|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|9
1746164990000|2025-05-02 05:49:50|21.7|21.62|21.77|21.52|21.77|21.62|21.7|21.52|0
1746165000000|2025-05-02 05:50:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746165010000|2025-05-02 05:50:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|1
1746165180000|2025-05-02 05:53:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|9
1746165230000|2025-05-02 05:53:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1746165360000|2025-05-02 05:56:00|||||||||3
1746165400000|2025-05-02 05:56:40|||||||||9
1746165410000|2025-05-02 05:56:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|9
1746165450000|2025-05-02 05:57:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|17
1746165510000|2025-05-02 05:58:30|||||||||9
1746165600000|2025-05-02 06:00:00|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|2
1746165650000|2025-05-02 06:00:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|3
1746165690000|2025-05-02 06:01:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|2
1746165720000|2025-05-02 06:02:00|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1746165810000|2025-05-02 06:03:30|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|1
1746165990000|2025-05-02 06:06:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|21
1746166050000|2025-05-02 06:07:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746166550000|2025-05-02 06:15:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|5
1746166580000|2025-05-02 06:16:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746166610000|2025-05-02 06:16:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746166620000|2025-05-02 06:17:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746166760000|2025-05-02 06:19:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|5
1746166840000|2025-05-02 06:20:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746166870000|2025-05-02 06:21:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1746167040000|2025-05-02 06:24:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746167100000|2025-05-02 06:25:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|12
1746167450000|2025-05-02 06:30:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746167470000|2025-05-02 06:31:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1746167480000|2025-05-02 06:31:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746168550000|2025-05-02 06:49:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746168820000|2025-05-02 06:53:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1746168890000|2025-05-02 06:54:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746168960000|2025-05-02 06:56:00|||||||||1
1746169070000|2025-05-02 06:57:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|2
1746169200000|2025-05-02 07:00:00|21.74|21.66|21.69|21.61|21.76|21.68|21.69|21.61|112
1746169220000|2025-05-02 07:00:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|5
1746169240000|2025-05-02 07:00:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746169260000|2025-05-02 07:01:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746169270000|2025-05-02 07:01:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746169300000|2025-05-02 07:01:40|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1746169310000|2025-05-02 07:01:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746169350000|2025-05-02 07:02:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746169360000|2025-05-02 07:02:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|7
1746169380000|2025-05-02 07:03:00|21.58|21.5|21.55|21.47|21.58|21.5|21.54|21.46|8
1746169390000|2025-05-02 07:03:10|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|58
1746169410000|2025-05-02 07:03:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|17
1746169440000|2025-05-02 07:04:00|||||||||6
1746169540000|2025-05-02 07:05:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746169550000|2025-05-02 07:05:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|3
1746169580000|2025-05-02 07:06:20|||||||||35
1746169610000|2025-05-02 07:06:50|||||||||44
1746169720000|2025-05-02 07:08:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|25
1746169740000|2025-05-02 07:09:00|||||||||2
1746169760000|2025-05-02 07:09:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746169800000|2025-05-02 07:10:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746169820000|2025-05-02 07:10:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|3
1746169830000|2025-05-02 07:10:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|18
1746169840000|2025-05-02 07:10:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|4
1746169860000|2025-05-02 07:11:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746169980000|2025-05-02 07:13:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|42
1746170010000|2025-05-02 07:13:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746170030000|2025-05-02 07:13:50|||||||||57
1746170040000|2025-05-02 07:14:00|||||||||3
1746170100000|2025-05-02 07:15:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|81
1746170110000|2025-05-02 07:15:10|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746170120000|2025-05-02 07:15:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746170200000|2025-05-02 07:16:40|||||||||49
1746170210000|2025-05-02 07:16:50|||||||||23
1746170220000|2025-05-02 07:17:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|12
1746170240000|2025-05-02 07:17:20|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|13
1746170260000|2025-05-02 07:17:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|8
1746170300000|2025-05-02 07:18:20|||||||||1
1746170320000|2025-05-02 07:18:40|||||||||3
1746170330000|2025-05-02 07:18:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746170340000|2025-05-02 07:19:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|335
1746170350000|2025-05-02 07:19:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|3
1746170450000|2025-05-02 07:20:50|||||||||4
1746170540000|2025-05-02 07:22:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746170550000|2025-05-02 07:22:30|||||||||231
1746170560000|2025-05-02 07:22:40|||||||||33
1746170570000|2025-05-02 07:22:50|||||||||1
1746170600000|2025-05-02 07:23:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|22
1746170610000|2025-05-02 07:23:30|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|2
1746170620000|2025-05-02 07:23:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1746170630000|2025-05-02 07:23:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746170640000|2025-05-02 07:24:00|||||||||51
1746170660000|2025-05-02 07:24:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|88
1746170670000|2025-05-02 07:24:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1746170700000|2025-05-02 07:25:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746170750000|2025-05-02 07:25:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|49
1746170760000|2025-05-02 07:26:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746170770000|2025-05-02 07:26:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|18
1746170790000|2025-05-02 07:26:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746170940000|2025-05-02 07:29:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|46
1746170960000|2025-05-02 07:29:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746170990000|2025-05-02 07:29:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1746171000000|2025-05-02 07:30:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746171010000|2025-05-02 07:30:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1746171020000|2025-05-02 07:30:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746171040000|2025-05-02 07:30:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746171050000|2025-05-02 07:30:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746171070000|2025-05-02 07:31:10|||||||||4
1746171110000|2025-05-02 07:31:50|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|21
1746171130000|2025-05-02 07:32:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|9
1746171140000|2025-05-02 07:32:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746171200000|2025-05-02 07:33:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|16
1746171220000|2025-05-02 07:33:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746171260000|2025-05-02 07:34:20|||||||||1
1746171300000|2025-05-02 07:35:00|||||||||3
1746171310000|2025-05-02 07:35:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|5
1746171320000|2025-05-02 07:35:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1746171330000|2025-05-02 07:35:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746171340000|2025-05-02 07:35:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1746171380000|2025-05-02 07:36:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1746171390000|2025-05-02 07:36:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|5
1746171400000|2025-05-02 07:36:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|41
1746171420000|2025-05-02 07:37:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746171450000|2025-05-02 07:37:30|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|3
1746171550000|2025-05-02 07:39:10|||||||||3
1746171680000|2025-05-02 07:41:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746171690000|2025-05-02 07:41:30|||||||||4
1746171740000|2025-05-02 07:42:20|||||||||2
1746171770000|2025-05-02 07:42:50|||||||||2
1746171780000|2025-05-02 07:43:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|61
1746171830000|2025-05-02 07:43:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746171840000|2025-05-02 07:44:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746171860000|2025-05-02 07:44:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|6
1746171900000|2025-05-02 07:45:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|3
1746171920000|2025-05-02 07:45:20|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|16
1746171930000|2025-05-02 07:45:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746171950000|2025-05-02 07:45:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746171960000|2025-05-02 07:46:00|21.55|21.47|21.54|21.46|21.56|21.48|21.54|21.46|0
1746171980000|2025-05-02 07:46:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746172050000|2025-05-02 07:47:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746172110000|2025-05-02 07:48:30|||||||||4
1746172140000|2025-05-02 07:49:00|||||||||1
1746172170000|2025-05-02 07:49:30|||||||||1
1746172290000|2025-05-02 07:51:30|||||||||203
1746172300000|2025-05-02 07:51:40|||||||||4
1746172630000|2025-05-02 07:57:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|9
1746172650000|2025-05-02 07:57:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746172730000|2025-05-02 07:58:50|||||||||24
1746172800000|2025-05-02 08:00:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|9
1746172850000|2025-05-02 08:00:50|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|18
1746172880000|2025-05-02 08:01:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746172890000|2025-05-02 08:01:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1746172900000|2025-05-02 08:01:40|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|8
1746172920000|2025-05-02 08:02:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746172930000|2025-05-02 08:02:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|4
1746172940000|2025-05-02 08:02:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746172950000|2025-05-02 08:02:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746172960000|2025-05-02 08:02:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746172980000|2025-05-02 08:03:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|7
1746173000000|2025-05-02 08:03:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746173080000|2025-05-02 08:04:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|4
1746173090000|2025-05-02 08:04:50|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1746173120000|2025-05-02 08:05:20|21.58|21.5|21.58|21.5|21.58|21.5|21.55|21.47|21
1746173130000|2025-05-02 08:05:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746173170000|2025-05-02 08:06:10|||||||||7
1746173250000|2025-05-02 08:07:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746173270000|2025-05-02 08:07:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746173350000|2025-05-02 08:09:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746173390000|2025-05-02 08:09:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|9
1746173400000|2025-05-02 08:10:00|||||||||6
1746173410000|2025-05-02 08:10:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746173460000|2025-05-02 08:11:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|3
1746173550000|2025-05-02 08:12:30|||||||||7
1746173570000|2025-05-02 08:12:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746173600000|2025-05-02 08:13:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|18
1746173620000|2025-05-02 08:13:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|251
1746173660000|2025-05-02 08:14:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746173680000|2025-05-02 08:14:40|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|150
1746173710000|2025-05-02 08:15:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|27
1746173860000|2025-05-02 08:17:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1746173910000|2025-05-02 08:18:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746173920000|2025-05-02 08:18:40|||||||||7
1746173990000|2025-05-02 08:19:50|||||||||51
1746174020000|2025-05-02 08:20:20|||||||||50
1746174040000|2025-05-02 08:20:40|||||||||1
1746174100000|2025-05-02 08:21:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746174120000|2025-05-02 08:22:00|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|16
1746174130000|2025-05-02 08:22:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1746174140000|2025-05-02 08:22:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|3
1746174150000|2025-05-02 08:22:30|||||||||4
1746174170000|2025-05-02 08:22:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|3
1746174210000|2025-05-02 08:23:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1746174280000|2025-05-02 08:24:40|||||||||7
1746174450000|2025-05-02 08:27:30|||||||||50
1746174460000|2025-05-02 08:27:40|||||||||16
1746174480000|2025-05-02 08:28:00|||||||||54
1746174490000|2025-05-02 08:28:10|||||||||8
1746174500000|2025-05-02 08:28:20|||||||||48
1746174540000|2025-05-02 08:29:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|28
1746174550000|2025-05-02 08:29:10|||||||||10
1746174560000|2025-05-02 08:29:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746174570000|2025-05-02 08:29:30|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746174580000|2025-05-02 08:29:40|||||||||7
1746174600000|2025-05-02 08:30:00|21.55|21.47|21.58|21.5|21.59|21.51|21.55|21.47|9
1746174630000|2025-05-02 08:30:30|||||||||2
1746174640000|2025-05-02 08:30:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746174680000|2025-05-02 08:31:20|||||||||8
1746174700000|2025-05-02 08:31:40|||||||||1
1746174710000|2025-05-02 08:31:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746174720000|2025-05-02 08:32:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1746174740000|2025-05-02 08:32:20|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1746174750000|2025-05-02 08:32:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1746174880000|2025-05-02 08:34:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746174890000|2025-05-02 08:34:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746174900000|2025-05-02 08:35:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746174910000|2025-05-02 08:35:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1746174920000|2025-05-02 08:35:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746175240000|2025-05-02 08:40:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|3
1746175250000|2025-05-02 08:40:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746175260000|2025-05-02 08:41:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746175330000|2025-05-02 08:42:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|27
1746175350000|2025-05-02 08:42:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1746175400000|2025-05-02 08:43:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746175420000|2025-05-02 08:43:40|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|17
1746175440000|2025-05-02 08:44:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746175520000|2025-05-02 08:45:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|4
1746175560000|2025-05-02 08:46:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746175580000|2025-05-02 08:46:20|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1746175590000|2025-05-02 08:46:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746175620000|2025-05-02 08:47:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746175660000|2025-05-02 08:47:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|3
1746175670000|2025-05-02 08:47:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1746175680000|2025-05-02 08:48:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746175700000|2025-05-02 08:48:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746175720000|2025-05-02 08:48:40|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1746175730000|2025-05-02 08:48:50|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1746175740000|2025-05-02 08:49:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1746175790000|2025-05-02 08:49:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1746175800000|2025-05-02 08:50:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746175810000|2025-05-02 08:50:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746176000000|2025-05-02 08:53:20|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1746176010000|2025-05-02 08:53:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746176020000|2025-05-02 08:53:40|||||||||3
1746176030000|2025-05-02 08:53:50|||||||||1
1746176040000|2025-05-02 08:54:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746176050000|2025-05-02 08:54:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746176070000|2025-05-02 08:54:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746176110000|2025-05-02 08:55:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|25
1746176120000|2025-05-02 08:55:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746176140000|2025-05-02 08:55:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|22
1746176280000|2025-05-02 08:58:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746176350000|2025-05-02 08:59:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746176360000|2025-05-02 08:59:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746176370000|2025-05-02 08:59:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|10
1746176460000|2025-05-02 09:01:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1746176530000|2025-05-02 09:02:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746176560000|2025-05-02 09:02:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|23
1746176570000|2025-05-02 09:02:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|1
1746176660000|2025-05-02 09:04:20|||||||||8
1746176760000|2025-05-02 09:06:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|9
1746176770000|2025-05-02 09:06:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746176800000|2025-05-02 09:06:40|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|20
1746176810000|2025-05-02 09:06:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746176830000|2025-05-02 09:07:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746176920000|2025-05-02 09:08:40|||||||||1
1746176940000|2025-05-02 09:09:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1746177040000|2025-05-02 09:10:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746177150000|2025-05-02 09:12:30|||||||||7
1746177220000|2025-05-02 09:13:40|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|35
1746177230000|2025-05-02 09:13:50|21.63|21.55|21.64|21.56|21.64|21.56|21.61|21.53|0
1746177300000|2025-05-02 09:15:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|35
1746177390000|2025-05-02 09:16:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746177410000|2025-05-02 09:16:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746177480000|2025-05-02 09:18:00|||||||||1
1746177510000|2025-05-02 09:18:30|||||||||7
1746177570000|2025-05-02 09:19:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|7
1746177580000|2025-05-02 09:19:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746177710000|2025-05-02 09:21:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1746177720000|2025-05-02 09:22:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|2
1746177730000|2025-05-02 09:22:10|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|1
1746177740000|2025-05-02 09:22:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746177850000|2025-05-02 09:24:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|7
1746177910000|2025-05-02 09:25:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|502
1746178010000|2025-05-02 09:26:50|||||||||1
1746178060000|2025-05-02 09:27:40|||||||||2
1746178130000|2025-05-02 09:28:50|||||||||4
1746178410000|2025-05-02 09:33:30|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|14
1746178440000|2025-05-02 09:34:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|5
1746178450000|2025-05-02 09:34:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746178500000|2025-05-02 09:35:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|35
1746178510000|2025-05-02 09:35:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746178790000|2025-05-02 09:39:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|4
1746178800000|2025-05-02 09:40:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|2
1746178900000|2025-05-02 09:41:40|||||||||2
1746178940000|2025-05-02 09:42:20|||||||||4
1746178950000|2025-05-02 09:42:30|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|4
1746179140000|2025-05-02 09:45:40|||||||||4
1746179280000|2025-05-02 09:48:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746179300000|2025-05-02 09:48:20|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1746179350000|2025-05-02 09:49:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746179390000|2025-05-02 09:49:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|2
1746179410000|2025-05-02 09:50:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746179430000|2025-05-02 09:50:30|21.59|21.51|21.6|21.52|21.61|21.53|21.59|21.51|2
1746179440000|2025-05-02 09:50:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|6
1746179450000|2025-05-02 09:50:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746179460000|2025-05-02 09:51:00|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1746179500000|2025-05-02 09:51:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746179580000|2025-05-02 09:53:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1746179760000|2025-05-02 09:56:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1746179780000|2025-05-02 09:56:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1746179790000|2025-05-02 09:56:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746179820000|2025-05-02 09:57:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746179830000|2025-05-02 09:57:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746179860000|2025-05-02 09:57:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746179880000|2025-05-02 09:58:00|21.61|21.53|21.64|21.56|21.64|21.56|21.6|21.52|0
1746179920000|2025-05-02 09:58:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1746179930000|2025-05-02 09:58:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746179940000|2025-05-02 09:59:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1746179990000|2025-05-02 09:59:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746180000000|2025-05-02 10:00:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|1
1746180020000|2025-05-02 10:00:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|2
1746180040000|2025-05-02 10:00:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746180060000|2025-05-02 10:01:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1746180160000|2025-05-02 10:02:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746180180000|2025-05-02 10:03:00|||||||||4
1746180280000|2025-05-02 10:04:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|9
1746180340000|2025-05-02 10:05:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746180350000|2025-05-02 10:05:50|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|29
1746180410000|2025-05-02 10:06:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746180750000|2025-05-02 10:12:30|||||||||7
1746180900000|2025-05-02 10:15:00|||||||||93
1746180910000|2025-05-02 10:15:10|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|23
1746180920000|2025-05-02 10:15:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1746180930000|2025-05-02 10:15:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|1
1746180950000|2025-05-02 10:15:50|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|2
1746180960000|2025-05-02 10:16:00|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|2
1746181080000|2025-05-02 10:18:00|||||||||1
1746181120000|2025-05-02 10:18:40|||||||||7
1746181160000|2025-05-02 10:19:20|||||||||150
1746181350000|2025-05-02 10:22:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|26
1746181480000|2025-05-02 10:24:40|||||||||7
1746181500000|2025-05-02 10:25:00|||||||||100
1746181510000|2025-05-02 10:25:10|||||||||200
1746181570000|2025-05-02 10:26:10|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|5
1746181630000|2025-05-02 10:27:10|||||||||2
1746181650000|2025-05-02 10:27:30|||||||||4
1746181740000|2025-05-02 10:29:00|||||||||2
1746181760000|2025-05-02 10:29:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|33
1746181770000|2025-05-02 10:29:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1746181810000|2025-05-02 10:30:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746181990000|2025-05-02 10:33:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|5
1746182000000|2025-05-02 10:33:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746182040000|2025-05-02 10:34:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746182060000|2025-05-02 10:34:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1746182100000|2025-05-02 10:35:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746182160000|2025-05-02 10:36:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|3
1746182260000|2025-05-02 10:37:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746182280000|2025-05-02 10:38:00|||||||||4
1746182350000|2025-05-02 10:39:10|||||||||3
1746182450000|2025-05-02 10:40:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746182480000|2025-05-02 10:41:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746182890000|2025-05-02 10:48:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1746182910000|2025-05-02 10:48:30|||||||||4
1746182980000|2025-05-02 10:49:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746183000000|2025-05-02 10:50:00|||||||||5
1746183010000|2025-05-02 10:50:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746183020000|2025-05-02 10:50:20|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|2
1746183030000|2025-05-02 10:50:30|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|12
1746183040000|2025-05-02 10:50:40|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|1
1746183060000|2025-05-02 10:51:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746183070000|2025-05-02 10:51:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746183120000|2025-05-02 10:52:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1746183700000|2025-05-02 11:01:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746183720000|2025-05-02 11:02:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746183820000|2025-05-02 11:03:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|162
1746183840000|2025-05-02 11:04:00|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|42
1746183850000|2025-05-02 11:04:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|15
1746183860000|2025-05-02 11:04:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|3
1746183870000|2025-05-02 11:04:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|18
1746183880000|2025-05-02 11:04:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|18
1746183900000|2025-05-02 11:05:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|18
1746184020000|2025-05-02 11:07:00|||||||||49
1746184050000|2025-05-02 11:07:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|46
1746184080000|2025-05-02 11:08:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|83
1746184150000|2025-05-02 11:09:10|||||||||1
1746184200000|2025-05-02 11:10:00|||||||||4
1746184220000|2025-05-02 11:10:20|||||||||2
1746184340000|2025-05-02 11:12:20|||||||||55
1746184630000|2025-05-02 11:17:10|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|26
1746184680000|2025-05-02 11:18:00|||||||||1
1746184740000|2025-05-02 11:19:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|4
1746184810000|2025-05-02 11:20:10|||||||||4
1746184820000|2025-05-02 11:20:20|||||||||11
1746185320000|2025-05-02 11:28:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746185370000|2025-05-02 11:29:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|20
1746185470000|2025-05-02 11:31:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|4
1746185480000|2025-05-02 11:31:20|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1746185490000|2025-05-02 11:31:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746185550000|2025-05-02 11:32:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|20
1746185680000|2025-05-02 11:34:40|||||||||1
1746185730000|2025-05-02 11:35:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1746185740000|2025-05-02 11:35:40|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|2
1746185750000|2025-05-02 11:35:50|||||||||1
1746185800000|2025-05-02 11:36:40|||||||||1
1746185830000|2025-05-02 11:37:10|||||||||1
1746185890000|2025-05-02 11:38:10|||||||||1
1746185920000|2025-05-02 11:38:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|41
1746185940000|2025-05-02 11:39:00|||||||||25
1746185950000|2025-05-02 11:39:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746185970000|2025-05-02 11:39:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746186030000|2025-05-02 11:40:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746186050000|2025-05-02 11:40:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746186080000|2025-05-02 11:41:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746186090000|2025-05-02 11:41:30|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1746186100000|2025-05-02 11:41:40|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1746186120000|2025-05-02 11:42:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1746186130000|2025-05-02 11:42:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746186200000|2025-05-02 11:43:20|||||||||25
1746186530000|2025-05-02 11:48:50|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|12
1746186600000|2025-05-02 11:50:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|64
1746186640000|2025-05-02 11:50:40|21.67|21.59|21.67|21.59|21.67|21.59|21.64|21.56|6
1746186660000|2025-05-02 11:51:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746186740000|2025-05-02 11:52:20|||||||||4
1746186840000|2025-05-02 11:54:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|6
1746186850000|2025-05-02 11:54:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746186880000|2025-05-02 11:54:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746187070000|2025-05-02 11:57:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746187230000|2025-05-02 12:00:30|||||||||1
1746187350000|2025-05-02 12:02:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|4
1746187380000|2025-05-02 12:03:00|||||||||3
1746187390000|2025-05-02 12:03:10|||||||||1
1746187620000|2025-05-02 12:07:00|||||||||7
1746187790000|2025-05-02 12:09:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|46
1746187800000|2025-05-02 12:10:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746187910000|2025-05-02 12:11:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1746188040000|2025-05-02 12:14:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|9
1746188180000|2025-05-02 12:16:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1746188240000|2025-05-02 12:17:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|17
1746188270000|2025-05-02 12:17:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746188280000|2025-05-02 12:18:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746188310000|2025-05-02 12:18:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|87
1746188470000|2025-05-02 12:21:10|||||||||27
1746188530000|2025-05-02 12:22:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|60
1746188560000|2025-05-02 12:22:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|15
1746188850000|2025-05-02 12:27:30|||||||||20
1746188870000|2025-05-02 12:27:50|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|5
1746188880000|2025-05-02 12:28:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|27
1746188940000|2025-05-02 12:29:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746188950000|2025-05-02 12:29:10|21.65|21.57|21.68|21.6|21.69|21.61|21.65|21.57|9
1746188960000|2025-05-02 12:29:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1746188970000|2025-05-02 12:29:30|||||||||7
1746188980000|2025-05-02 12:29:40|21.81|21.56|21.8|21.55|21.81|21.67|21.69|21.55|28
1746188990000|2025-05-02 12:29:50|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746189000000|2025-05-02 12:30:00|21.75|21.5|21.65|21.57|21.75|21.59|21.63|21.46|20
1746189010000|2025-05-02 12:30:10|21.67|21.59|21.54|21.46|21.67|21.59|21.54|21.46|270
1746189020000|2025-05-02 12:30:20|21.55|21.47|21.54|21.46|21.55|21.47|21.52|21.44|15
1746189030000|2025-05-02 12:30:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746189040000|2025-05-02 12:30:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746189050000|2025-05-02 12:30:50|21.53|21.45|21.49|21.41|21.53|21.45|21.48|21.4|44
1746189060000|2025-05-02 12:31:00|21.47|21.39|21.45|21.37|21.49|21.41|21.44|21.36|71
1746189080000|2025-05-02 12:31:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1746189090000|2025-05-02 12:31:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1746189100000|2025-05-02 12:31:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|23
1746189110000|2025-05-02 12:31:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|250
1746189120000|2025-05-02 12:32:00|||||||||11
1746189130000|2025-05-02 12:32:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746189160000|2025-05-02 12:32:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|5
1746189180000|2025-05-02 12:33:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1746189200000|2025-05-02 12:33:20|||||||||18
1746189210000|2025-05-02 12:33:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|6
1746189220000|2025-05-02 12:33:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746189240000|2025-05-02 12:34:00|||||||||92
1746189250000|2025-05-02 12:34:10|||||||||1
1746189290000|2025-05-02 12:34:50|||||||||4
1746189320000|2025-05-02 12:35:20|||||||||12
1746189330000|2025-05-02 12:35:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|152
1746189340000|2025-05-02 12:35:40|||||||||2
1746189380000|2025-05-02 12:36:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746189400000|2025-05-02 12:36:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|9
1746189420000|2025-05-02 12:37:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1746189430000|2025-05-02 12:37:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746189440000|2025-05-02 12:37:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|115
1746189450000|2025-05-02 12:37:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746189500000|2025-05-02 12:38:20|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|50
1746189510000|2025-05-02 12:38:30|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1746189520000|2025-05-02 12:38:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|11
1746189530000|2025-05-02 12:38:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1746189540000|2025-05-02 12:39:00|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|0
1746189550000|2025-05-02 12:39:10|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|152
1746189590000|2025-05-02 12:39:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|27
1746189610000|2025-05-02 12:40:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|2
1746189620000|2025-05-02 12:40:20|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1746189630000|2025-05-02 12:40:30|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1746189640000|2025-05-02 12:40:40|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746189650000|2025-05-02 12:40:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746189700000|2025-05-02 12:41:40|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1746189710000|2025-05-02 12:41:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746189730000|2025-05-02 12:42:10|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|112
1746189740000|2025-05-02 12:42:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1746189760000|2025-05-02 12:42:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746189780000|2025-05-02 12:43:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|62
1746189810000|2025-05-02 12:43:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1746189830000|2025-05-02 12:43:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1746189840000|2025-05-02 12:44:00|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|1
1746189930000|2025-05-02 12:45:30|||||||||4
1746189970000|2025-05-02 12:46:10|||||||||8
1746189980000|2025-05-02 12:46:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|4
1746189990000|2025-05-02 12:46:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746190000000|2025-05-02 12:46:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746190020000|2025-05-02 12:47:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746190030000|2025-05-02 12:47:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746190040000|2025-05-02 12:47:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746190070000|2025-05-02 12:47:50|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|6
1746190080000|2025-05-02 12:48:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1746190140000|2025-05-02 12:49:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|10
1746190150000|2025-05-02 12:49:10|21.33|21.25|21.33|21.25|21.34|21.26|21.33|21.25|2
1746190160000|2025-05-02 12:49:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1746190190000|2025-05-02 12:49:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746190240000|2025-05-02 12:50:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|23
1746190250000|2025-05-02 12:50:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746190260000|2025-05-02 12:51:00|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1746190270000|2025-05-02 12:51:10|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|0
1746190300000|2025-05-02 12:51:40|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|11
1746190310000|2025-05-02 12:51:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746190320000|2025-05-02 12:52:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746190330000|2025-05-02 12:52:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746190340000|2025-05-02 12:52:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|0
1746190350000|2025-05-02 12:52:30|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746190360000|2025-05-02 12:52:40|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1746190370000|2025-05-02 12:52:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|185
1746190380000|2025-05-02 12:53:00|||||||||2
1746190390000|2025-05-02 12:53:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1746190400000|2025-05-02 12:53:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746190410000|2025-05-02 12:53:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1746190430000|2025-05-02 12:53:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746190450000|2025-05-02 12:54:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746190460000|2025-05-02 12:54:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746190510000|2025-05-02 12:55:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|28
1746190550000|2025-05-02 12:55:50|||||||||346
1746190580000|2025-05-02 12:56:20|||||||||4
1746190640000|2025-05-02 12:57:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746190650000|2025-05-02 12:57:30|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|56
1746190660000|2025-05-02 12:57:40|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|0
1746190670000|2025-05-02 12:57:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746190680000|2025-05-02 12:58:00|||||||||12
1746190690000|2025-05-02 12:58:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1746190710000|2025-05-02 12:58:30|21.27|21.19|21.28|21.2|21.29|21.21|21.25|21.17|9
1746190730000|2025-05-02 12:58:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|5
1746190750000|2025-05-02 12:59:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746190760000|2025-05-02 12:59:20|||||||||2
1746190780000|2025-05-02 12:59:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|4
1746190800000|2025-05-02 13:00:00|21.24|21.16|21.19|21.11|21.25|21.17|21.19|21.11|153
1746190810000|2025-05-02 13:00:10|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|99
1746190820000|2025-05-02 13:00:20|||||||||20
1746190830000|2025-05-02 13:00:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|33
1746190840000|2025-05-02 13:00:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|22
1746190850000|2025-05-02 13:00:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|22
1746190860000|2025-05-02 13:01:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746190870000|2025-05-02 13:01:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1746190910000|2025-05-02 13:01:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|1
1746190920000|2025-05-02 13:02:00|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|2
1746190930000|2025-05-02 13:02:10|21.25|21.17|21.25|21.17|21.27|21.19|21.24|21.16|3
1746190940000|2025-05-02 13:02:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746190960000|2025-05-02 13:02:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|8
1746190980000|2025-05-02 13:03:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746191000000|2025-05-02 13:03:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|9
1746191010000|2025-05-02 13:03:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746191020000|2025-05-02 13:03:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|6
1746191040000|2025-05-02 13:04:00|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|6
1746191050000|2025-05-02 13:04:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746191100000|2025-05-02 13:05:00|||||||||1
1746191120000|2025-05-02 13:05:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|17
1746191200000|2025-05-02 13:06:40|||||||||1
1746191210000|2025-05-02 13:06:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|16
1746191220000|2025-05-02 13:07:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746191230000|2025-05-02 13:07:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|4
1746191260000|2025-05-02 13:07:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|21
1746191280000|2025-05-02 13:08:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|2
1746191340000|2025-05-02 13:09:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746191380000|2025-05-02 13:09:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|3
1746191390000|2025-05-02 13:09:50|21.23|21.15|21.22|21.14|21.24|21.16|21.2|21.12|20
1746191400000|2025-05-02 13:10:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|1
1746191410000|2025-05-02 13:10:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1746191450000|2025-05-02 13:10:50|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|0
1746191460000|2025-05-02 13:11:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1746191470000|2025-05-02 13:11:10|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1746191490000|2025-05-02 13:11:30|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1746191500000|2025-05-02 13:11:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746191510000|2025-05-02 13:11:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746191520000|2025-05-02 13:12:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746191610000|2025-05-02 13:13:30|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|3
1746191650000|2025-05-02 13:14:10|21.24|21.16|21.22|21.14|21.24|21.16|21.2|21.12|12
1746191660000|2025-05-02 13:14:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746191670000|2025-05-02 13:14:30|21.22|21.14|21.23|21.15|21.23|21.15|21.19|21.11|11
1746191700000|2025-05-02 13:15:00|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|101
1746191760000|2025-05-02 13:16:00|||||||||1
1746191840000|2025-05-02 13:17:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|3
1746191860000|2025-05-02 13:17:40|||||||||1
1746191870000|2025-05-02 13:17:50|||||||||5
1746191890000|2025-05-02 13:18:10|||||||||4
1746191910000|2025-05-02 13:18:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|81
1746191930000|2025-05-02 13:18:50|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1746191940000|2025-05-02 13:19:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|1
1746191980000|2025-05-02 13:19:40|21.22|21.14|21.2|21.12|21.22|21.14|21.19|21.11|1
1746192000000|2025-05-02 13:20:00|||||||||2
1746192030000|2025-05-02 13:20:30|||||||||1
1746192060000|2025-05-02 13:21:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1746192070000|2025-05-02 13:21:10|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1746192120000|2025-05-02 13:22:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746192130000|2025-05-02 13:22:10|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|0
1746192180000|2025-05-02 13:23:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746192190000|2025-05-02 13:23:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746192200000|2025-05-02 13:23:20|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746192210000|2025-05-02 13:23:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746192220000|2025-05-02 13:23:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746192230000|2025-05-02 13:23:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746192240000|2025-05-02 13:24:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746192250000|2025-05-02 13:24:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746192260000|2025-05-02 13:24:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746192270000|2025-05-02 13:24:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746192290000|2025-05-02 13:24:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746192300000|2025-05-02 13:25:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746192310000|2025-05-02 13:25:10|||||||||7
1746192390000|2025-05-02 13:26:30|||||||||304
1746192450000|2025-05-02 13:27:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1746192460000|2025-05-02 13:27:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|202
1746192470000|2025-05-02 13:27:50|||||||||4
1746192480000|2025-05-02 13:28:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|34
1746192530000|2025-05-02 13:28:50|||||||||4
1746192540000|2025-05-02 13:29:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1746192550000|2025-05-02 13:29:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|10
1746192590000|2025-05-02 13:29:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746192600000|2025-05-02 13:30:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|6
1746192610000|2025-05-02 13:30:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|6
1746192640000|2025-05-02 13:30:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|1
1746192650000|2025-05-02 13:30:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1746192660000|2025-05-02 13:31:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1746192740000|2025-05-02 13:32:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746192750000|2025-05-02 13:32:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746192760000|2025-05-02 13:32:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746192770000|2025-05-02 13:32:50|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1746192780000|2025-05-02 13:33:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1746192840000|2025-05-02 13:34:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746192850000|2025-05-02 13:34:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1746192860000|2025-05-02 13:34:20|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|17
1746192870000|2025-05-02 13:34:30|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|16
1746192880000|2025-05-02 13:34:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1746192890000|2025-05-02 13:34:50|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|11
1746192900000|2025-05-02 13:35:00|21.23|21.15|21.25|21.17|21.27|21.19|21.23|21.15|6
1746192910000|2025-05-02 13:35:10|21.27|21.19|21.23|21.15|21.27|21.19|21.23|21.15|7
1746192920000|2025-05-02 13:35:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1746192930000|2025-05-02 13:35:30|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|6
1746192940000|2025-05-02 13:35:40|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|0
1746192950000|2025-05-02 13:35:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|7
1746192960000|2025-05-02 13:36:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746192970000|2025-05-02 13:36:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1746193010000|2025-05-02 13:36:50|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|7
1746193030000|2025-05-02 13:37:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746193040000|2025-05-02 13:37:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746193050000|2025-05-02 13:37:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746193060000|2025-05-02 13:37:40|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|0
1746193080000|2025-05-02 13:38:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746193090000|2025-05-02 13:38:10|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|0
1746193100000|2025-05-02 13:38:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746193120000|2025-05-02 13:38:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1746193130000|2025-05-02 13:38:50|21.3|21.22|21.27|21.19|21.32|21.24|21.27|21.19|0
1746193140000|2025-05-02 13:39:00|21.24|21.16|21.25|21.17|21.27|21.19|21.24|21.16|0
1746193150000|2025-05-02 13:39:10|21.23|21.15|21.25|21.17|21.27|21.19|21.23|21.15|2
1746193160000|2025-05-02 13:39:20|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1746193170000|2025-05-02 13:39:30|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746193180000|2025-05-02 13:39:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1746193190000|2025-05-02 13:39:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|5
1746193200000|2025-05-02 13:40:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|6
1746193290000|2025-05-02 13:41:30|21.24|21.16|21.27|21.19|21.27|21.19|21.23|21.15|23
1746193300000|2025-05-02 13:41:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1746193320000|2025-05-02 13:42:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|6
1746193340000|2025-05-02 13:42:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1746193350000|2025-05-02 13:42:30|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1746193360000|2025-05-02 13:42:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|18
1746193370000|2025-05-02 13:42:50|||||||||9
1746193380000|2025-05-02 13:43:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746193390000|2025-05-02 13:43:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|8
1746193410000|2025-05-02 13:43:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746193420000|2025-05-02 13:43:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746193430000|2025-05-02 13:43:50|||||||||1
1746193440000|2025-05-02 13:44:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746193460000|2025-05-02 13:44:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|163
1746193530000|2025-05-02 13:45:30|||||||||2
1746193550000|2025-05-02 13:45:50|||||||||1
1746193560000|2025-05-02 13:46:00|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|3
1746193570000|2025-05-02 13:46:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746193620000|2025-05-02 13:47:00|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|0
1746193630000|2025-05-02 13:47:10|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|0
1746193650000|2025-05-02 13:47:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746193660000|2025-05-02 13:47:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746193670000|2025-05-02 13:47:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746193680000|2025-05-02 13:48:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746193690000|2025-05-02 13:48:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1746193700000|2025-05-02 13:48:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|26
1746193720000|2025-05-02 13:48:40|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|8
1746193730000|2025-05-02 13:48:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746193740000|2025-05-02 13:49:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1746193760000|2025-05-02 13:49:20|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|5
1746193780000|2025-05-02 13:49:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746193790000|2025-05-02 13:49:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746193800000|2025-05-02 13:50:00|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|1
1746193820000|2025-05-02 13:50:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1746193830000|2025-05-02 13:50:30|||||||||1
1746193850000|2025-05-02 13:50:50|||||||||4
1746193860000|2025-05-02 13:51:00|||||||||1
1746193880000|2025-05-02 13:51:20|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|373
1746193900000|2025-05-02 13:51:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746193910000|2025-05-02 13:51:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|6
1746193950000|2025-05-02 13:52:30|21.4|21.32|21.43|21.35|21.43|21.35|21.39|21.31|4
1746193960000|2025-05-02 13:52:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746193970000|2025-05-02 13:52:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746193980000|2025-05-02 13:53:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|30
1746193990000|2025-05-02 13:53:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746194000000|2025-05-02 13:53:20|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|0
1746194030000|2025-05-02 13:53:50|||||||||100
1746194100000|2025-05-02 13:55:00|||||||||6
1746194110000|2025-05-02 13:55:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746194120000|2025-05-02 13:55:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|8
1746194130000|2025-05-02 13:55:30|||||||||84
1746194180000|2025-05-02 13:56:20|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|2
1746194190000|2025-05-02 13:56:30|||||||||2
1746194210000|2025-05-02 13:56:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1746194220000|2025-05-02 13:57:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|42
1746194230000|2025-05-02 13:57:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|10
1746194260000|2025-05-02 13:57:40|||||||||1
1746194280000|2025-05-02 13:58:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1746194290000|2025-05-02 13:58:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746194300000|2025-05-02 13:58:20|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1746194320000|2025-05-02 13:58:40|21.42|21.34|21.42|21.34|21.43|21.35|21.41|21.33|18
1746194330000|2025-05-02 13:58:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746194340000|2025-05-02 13:59:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|1
1746194370000|2025-05-02 13:59:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1746194380000|2025-05-02 13:59:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746194390000|2025-05-02 13:59:50|||||||||2
1746194400000|2025-05-02 14:00:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|13
1746194470000|2025-05-02 14:01:10|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746194500000|2025-05-02 14:01:40|||||||||18
1746194510000|2025-05-02 14:01:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|12
1746194520000|2025-05-02 14:02:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|12
1746194540000|2025-05-02 14:02:20|||||||||18
1746194550000|2025-05-02 14:02:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746194560000|2025-05-02 14:02:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|11
1746194600000|2025-05-02 14:03:20|||||||||18
1746194660000|2025-05-02 14:04:20|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|18
1746194670000|2025-05-02 14:04:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|18
1746194720000|2025-05-02 14:05:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1746194740000|2025-05-02 14:05:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|62
1746194760000|2025-05-02 14:06:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746194770000|2025-05-02 14:06:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|24
1746194780000|2025-05-02 14:06:20|||||||||1
1746194790000|2025-05-02 14:06:30|||||||||18
1746194800000|2025-05-02 14:06:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|56
1746194810000|2025-05-02 14:06:50|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1746194820000|2025-05-02 14:07:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746194830000|2025-05-02 14:07:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|18
1746194840000|2025-05-02 14:07:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1746194870000|2025-05-02 14:07:50|||||||||18
1746195030000|2025-05-02 14:10:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|37
1746195040000|2025-05-02 14:10:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|25
1746195060000|2025-05-02 14:11:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|34
1746195070000|2025-05-02 14:11:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746195080000|2025-05-02 14:11:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|7
1746195090000|2025-05-02 14:11:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746195100000|2025-05-02 14:11:40|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1746195110000|2025-05-02 14:11:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1746195120000|2025-05-02 14:12:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1746195140000|2025-05-02 14:12:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|9
1746195150000|2025-05-02 14:12:30|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|9
1746195160000|2025-05-02 14:12:40|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|3
1746195170000|2025-05-02 14:12:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1746195180000|2025-05-02 14:13:00|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746195190000|2025-05-02 14:13:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1746195200000|2025-05-02 14:13:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1746195210000|2025-05-02 14:13:30|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1746195220000|2025-05-02 14:13:40|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1746195240000|2025-05-02 14:14:00|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1746195250000|2025-05-02 14:14:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746195260000|2025-05-02 14:14:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1746195270000|2025-05-02 14:14:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1746195290000|2025-05-02 14:14:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|6
1746195300000|2025-05-02 14:15:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|6
1746195310000|2025-05-02 14:15:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|100
1746195350000|2025-05-02 14:15:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|5
1746195360000|2025-05-02 14:16:00|21.27|21.19|21.26|21.18|21.27|21.19|21.24|21.16|0
1746195370000|2025-05-02 14:16:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746195380000|2025-05-02 14:16:20|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|2
1746195390000|2025-05-02 14:16:30|||||||||7
1746195400000|2025-05-02 14:16:40|21.23|21.15|21.24|21.16|21.27|21.19|21.22|21.14|3
1746195410000|2025-05-02 14:16:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1746195420000|2025-05-02 14:17:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|2
1746195430000|2025-05-02 14:17:10|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|244
1746195440000|2025-05-02 14:17:20|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|12
1746195450000|2025-05-02 14:17:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1746195480000|2025-05-02 14:18:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1746195490000|2025-05-02 14:18:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746195500000|2025-05-02 14:18:20|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746195510000|2025-05-02 14:18:30|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|6
1746195540000|2025-05-02 14:19:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746195570000|2025-05-02 14:19:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|495
1746195580000|2025-05-02 14:19:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|5
1746195590000|2025-05-02 14:19:50|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1746195600000|2025-05-02 14:20:00|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|32
1746195610000|2025-05-02 14:20:10|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|161
1746195620000|2025-05-02 14:20:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1746195630000|2025-05-02 14:20:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|6
1746195650000|2025-05-02 14:20:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746195660000|2025-05-02 14:21:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746195690000|2025-05-02 14:21:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746195710000|2025-05-02 14:21:50|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1746195720000|2025-05-02 14:22:00|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|12
1746195730000|2025-05-02 14:22:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746195750000|2025-05-02 14:22:30|21.23|21.15|21.24|21.16|21.27|21.19|21.23|21.15|7
1746195770000|2025-05-02 14:22:50|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1746195780000|2025-05-02 14:23:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746195790000|2025-05-02 14:23:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746195800000|2025-05-02 14:23:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1746195810000|2025-05-02 14:23:30|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1746195820000|2025-05-02 14:23:40|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|16
1746195830000|2025-05-02 14:23:50|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|13
1746195840000|2025-05-02 14:24:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|13
1746195850000|2025-05-02 14:24:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|11
1746195900000|2025-05-02 14:25:00|||||||||6
1746195950000|2025-05-02 14:25:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746195970000|2025-05-02 14:26:10|21.19|21.11|21.18|21.1|21.19|21.11|21.17|21.09|11
1746195990000|2025-05-02 14:26:30|||||||||7
1746196040000|2025-05-02 14:27:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|11
1746196050000|2025-05-02 14:27:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1746196080000|2025-05-02 14:28:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746196090000|2025-05-02 14:28:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746196100000|2025-05-02 14:28:20|21.16|21.08|21.16|21.08|21.17|21.09|21.14|21.06|0
1746196110000|2025-05-02 14:28:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746196120000|2025-05-02 14:28:40|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|0
1746196130000|2025-05-02 14:28:50|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1746196140000|2025-05-02 14:29:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746196150000|2025-05-02 14:29:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746196160000|2025-05-02 14:29:20|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1746196200000|2025-05-02 14:30:00|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|121
1746196210000|2025-05-02 14:30:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746196230000|2025-05-02 14:30:30|21.17|21.09|21.16|21.08|21.17|21.09|21.14|21.06|145
1746196240000|2025-05-02 14:30:40|21.14|21.06|21.14|21.06|21.16|21.08|21.12|21.04|8
1746196260000|2025-05-02 14:31:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1746196270000|2025-05-02 14:31:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1746196280000|2025-05-02 14:31:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1746196290000|2025-05-02 14:31:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746196300000|2025-05-02 14:31:40|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1746196310000|2025-05-02 14:31:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746196320000|2025-05-02 14:32:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1746196330000|2025-05-02 14:32:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746196340000|2025-05-02 14:32:20|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1746196350000|2025-05-02 14:32:30|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|1
1746196360000|2025-05-02 14:32:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746196380000|2025-05-02 14:33:00|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|19
1746196400000|2025-05-02 14:33:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|151
1746196420000|2025-05-02 14:33:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1746196430000|2025-05-02 14:33:50|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1746196440000|2025-05-02 14:34:00|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1746196450000|2025-05-02 14:34:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|1
1746196460000|2025-05-02 14:34:20|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1746196480000|2025-05-02 14:34:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746196490000|2025-05-02 14:34:50|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1746196500000|2025-05-02 14:35:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746196510000|2025-05-02 14:35:10|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|32
1746196530000|2025-05-02 14:35:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1746196620000|2025-05-02 14:37:00|||||||||1
1746196680000|2025-05-02 14:38:00|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|1
1746196700000|2025-05-02 14:38:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1746196710000|2025-05-02 14:38:30|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|1
1746196720000|2025-05-02 14:38:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1746196730000|2025-05-02 14:38:50|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1746196740000|2025-05-02 14:39:00|||||||||1
1746196750000|2025-05-02 14:39:10|21.19|21.11|21.18|21.1|21.21|21.13|21.18|21.1|9
1746196760000|2025-05-02 14:39:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|25
1746196770000|2025-05-02 14:39:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746196780000|2025-05-02 14:39:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|26
1746196800000|2025-05-02 14:40:00|||||||||6
1746196840000|2025-05-02 14:40:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746196850000|2025-05-02 14:40:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|1
1746196900000|2025-05-02 14:41:40|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|5
1746196920000|2025-05-02 14:42:00|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|14
1746197000000|2025-05-02 14:43:20|||||||||1
1746197020000|2025-05-02 14:43:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|1
1746197050000|2025-05-02 14:44:10|21.22|21.14|21.21|21.13|21.23|21.15|21.19|21.11|0
1746197060000|2025-05-02 14:44:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746197070000|2025-05-02 14:44:30|||||||||5
1746197100000|2025-05-02 14:45:00|21.21|21.13|21.17|21.09|21.22|21.14|21.17|21.09|106
1746197110000|2025-05-02 14:45:10|21.18|21.1|21.18|21.1|21.19|21.11|21.17|21.09|0
1746197120000|2025-05-02 14:45:20|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1746197130000|2025-05-02 14:45:30|||||||||1
1746197150000|2025-05-02 14:45:50|||||||||1
1746197190000|2025-05-02 14:46:30|||||||||4
1746197220000|2025-05-02 14:47:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|15
1746197230000|2025-05-02 14:47:10|||||||||1
1746197240000|2025-05-02 14:47:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|155
1746197250000|2025-05-02 14:47:30|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|100
1746197260000|2025-05-02 14:47:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|17
1746197270000|2025-05-02 14:47:50|||||||||5
1746197280000|2025-05-02 14:48:00|||||||||7
1746197310000|2025-05-02 14:48:30|21.11|21.03|21.12|21.04|21.13|21.05|21.11|21.03|19
1746197320000|2025-05-02 14:48:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|5
1746197400000|2025-05-02 14:50:00|21.17|21.09|21.17|21.09|21.17|21.09|21.16|21.08|9
1746197420000|2025-05-02 14:50:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|38
1746197440000|2025-05-02 14:50:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1746197450000|2025-05-02 14:50:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746197460000|2025-05-02 14:51:00|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1746197470000|2025-05-02 14:51:10|21.16|21.08|21.17|21.09|21.17|21.09|21.14|21.06|2
1746197520000|2025-05-02 14:52:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1746197550000|2025-05-02 14:52:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|481
1746197560000|2025-05-02 14:52:40|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|10
1746197570000|2025-05-02 14:52:50|||||||||21
1746197580000|2025-05-02 14:53:00|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|2
1746197610000|2025-05-02 14:53:30|||||||||1
1746197640000|2025-05-02 14:54:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1746197660000|2025-05-02 14:54:20|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|1
1746197670000|2025-05-02 14:54:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1746197680000|2025-05-02 14:54:40|||||||||10
1746197690000|2025-05-02 14:54:50|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1746197700000|2025-05-02 14:55:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|6
1746197710000|2025-05-02 14:55:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746197720000|2025-05-02 14:55:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|7
1746197740000|2025-05-02 14:55:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746197750000|2025-05-02 14:55:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746197760000|2025-05-02 14:56:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1746197770000|2025-05-02 14:56:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1746197780000|2025-05-02 14:56:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746197790000|2025-05-02 14:56:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746197800000|2025-05-02 14:56:40|||||||||100
1746197810000|2025-05-02 14:56:50|||||||||100
1746197830000|2025-05-02 14:57:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1746197860000|2025-05-02 14:57:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|11
1746197870000|2025-05-02 14:57:50|||||||||5
1746197880000|2025-05-02 14:58:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|4
1746197890000|2025-05-02 14:58:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1746197900000|2025-05-02 14:58:20|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1746197910000|2025-05-02 14:58:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|11
1746197920000|2025-05-02 14:58:40|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1746197930000|2025-05-02 14:58:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1746197940000|2025-05-02 14:59:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1746197950000|2025-05-02 14:59:10|21.11|21.03|21.08|21|21.11|21.03|21.08|21|239
1746197960000|2025-05-02 14:59:20|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|0
1746197970000|2025-05-02 14:59:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|45
1746198000000|2025-05-02 15:00:00|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|103
1746198030000|2025-05-02 15:00:30|20.96|20.88|20.97|20.89|20.97|20.89|20.93|20.85|339
1746198040000|2025-05-02 15:00:40|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|78
1746198050000|2025-05-02 15:00:50|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1746198060000|2025-05-02 15:01:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|19
1746198100000|2025-05-02 15:01:40|||||||||45
1746198110000|2025-05-02 15:01:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746198120000|2025-05-02 15:02:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746198130000|2025-05-02 15:02:10|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|26
1746198150000|2025-05-02 15:02:30|||||||||40
1746198170000|2025-05-02 15:02:50|||||||||1
1746198180000|2025-05-02 15:03:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|30
1746198190000|2025-05-02 15:03:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746198200000|2025-05-02 15:03:20|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1746198210000|2025-05-02 15:03:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1746198230000|2025-05-02 15:03:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|10
1746198280000|2025-05-02 15:04:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746198300000|2025-05-02 15:05:00|||||||||3
1746198310000|2025-05-02 15:05:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|52
1746198320000|2025-05-02 15:05:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746198330000|2025-05-02 15:05:30|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|20
1746198350000|2025-05-02 15:05:50|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|7
1746198370000|2025-05-02 15:06:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746198400000|2025-05-02 15:06:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|9
1746198410000|2025-05-02 15:06:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1746198470000|2025-05-02 15:07:50|||||||||8
1746198480000|2025-05-02 15:08:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746198490000|2025-05-02 15:08:10|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|8
1746198500000|2025-05-02 15:08:20|||||||||1
1746198510000|2025-05-02 15:08:30|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|1
1746198520000|2025-05-02 15:08:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746198530000|2025-05-02 15:08:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|8
1746198540000|2025-05-02 15:09:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746198560000|2025-05-02 15:09:20|||||||||4
1746198570000|2025-05-02 15:09:30|||||||||1
1746198590000|2025-05-02 15:09:50|||||||||6
1746198600000|2025-05-02 15:10:00|||||||||1
1746198610000|2025-05-02 15:10:10|||||||||1
1746198650000|2025-05-02 15:10:50|||||||||7
1746198670000|2025-05-02 15:11:10|||||||||1
1746198680000|2025-05-02 15:11:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746198700000|2025-05-02 15:11:40|21.04|20.96|21.06|20.98|21.07|20.99|21.04|20.96|0
1746198710000|2025-05-02 15:11:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1746198740000|2025-05-02 15:12:20|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|1
1746198750000|2025-05-02 15:12:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746198770000|2025-05-02 15:12:50|||||||||7
1746198780000|2025-05-02 15:13:00|||||||||1
1746198830000|2025-05-02 15:13:50|||||||||8
1746198850000|2025-05-02 15:14:10|||||||||1
1746198860000|2025-05-02 15:14:20|||||||||1
1746198890000|2025-05-02 15:14:50|||||||||7
1746198900000|2025-05-02 15:15:00|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|105
1746198910000|2025-05-02 15:15:10|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|143
1746198920000|2025-05-02 15:15:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746198930000|2025-05-02 15:15:30|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746198940000|2025-05-02 15:15:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|8
1746198960000|2025-05-02 15:16:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746198970000|2025-05-02 15:16:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746198990000|2025-05-02 15:16:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746199000000|2025-05-02 15:16:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746199010000|2025-05-02 15:16:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746199020000|2025-05-02 15:17:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|31
1746199050000|2025-05-02 15:17:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746199060000|2025-05-02 15:17:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746199080000|2025-05-02 15:18:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746199090000|2025-05-02 15:18:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746199130000|2025-05-02 15:18:50|21.04|20.96|21.06|20.98|21.07|20.99|21.04|20.96|0
1746199140000|2025-05-02 15:19:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746199160000|2025-05-02 15:19:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746199170000|2025-05-02 15:19:30|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746199200000|2025-05-02 15:20:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|42
1746199220000|2025-05-02 15:20:20|||||||||5
1746199230000|2025-05-02 15:20:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|17
1746199240000|2025-05-02 15:20:40|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1746199250000|2025-05-02 15:20:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746199260000|2025-05-02 15:21:00|||||||||4
1746199280000|2025-05-02 15:21:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746199300000|2025-05-02 15:21:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1746199320000|2025-05-02 15:22:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|0
1746199350000|2025-05-02 15:22:30|||||||||1
1746199370000|2025-05-02 15:22:50|21.04|20.96|21.07|20.99|21.07|20.99|21.02|20.94|70
1746199380000|2025-05-02 15:23:00|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|13
1746199390000|2025-05-02 15:23:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1746199400000|2025-05-02 15:23:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|11
1746199420000|2025-05-02 15:23:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746199440000|2025-05-02 15:24:00|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1746199450000|2025-05-02 15:24:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1746199460000|2025-05-02 15:24:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1746199470000|2025-05-02 15:24:30|||||||||1
1746199500000|2025-05-02 15:25:00|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|19
1746199590000|2025-05-02 15:26:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|74
1746199600000|2025-05-02 15:26:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746199610000|2025-05-02 15:26:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746199670000|2025-05-02 15:27:50|||||||||1
1746199680000|2025-05-02 15:28:00|21.08|21|21.12|21.04|21.12|21.04|21.08|21|15
1746199690000|2025-05-02 15:28:10|21.11|21.03|21.08|21|21.11|21.03|21.07|20.99|3
1746199700000|2025-05-02 15:28:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1746199710000|2025-05-02 15:28:30|21.08|21|21.11|21.03|21.12|21.04|21.08|21|0
1746199720000|2025-05-02 15:28:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746199740000|2025-05-02 15:29:00|||||||||2
1746199750000|2025-05-02 15:29:10|||||||||3
1746199760000|2025-05-02 15:29:20|||||||||31
1746199770000|2025-05-02 15:29:30|||||||||2
1746199780000|2025-05-02 15:29:40|||||||||22
1746199790000|2025-05-02 15:29:50|||||||||20
1746199800000|2025-05-02 15:30:00|||||||||7
1746199810000|2025-05-02 15:30:10|||||||||1
1746199820000|2025-05-02 15:30:20|||||||||1
1746199830000|2025-05-02 15:30:30|||||||||1
1746199840000|2025-05-02 15:30:40|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|88
1746199850000|2025-05-02 15:30:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|2
1746199860000|2025-05-02 15:31:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746199880000|2025-05-02 15:31:20|||||||||52
1746199890000|2025-05-02 15:31:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|52
1746199900000|2025-05-02 15:31:40|21.11|21.03|21.09|21.01|21.11|21.03|21.08|21|15
1746199920000|2025-05-02 15:32:00|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|0
1746199940000|2025-05-02 15:32:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1746199950000|2025-05-02 15:32:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746199960000|2025-05-02 15:32:40|||||||||4
1746200030000|2025-05-02 15:33:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746200060000|2025-05-02 15:34:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1746200070000|2025-05-02 15:34:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746200080000|2025-05-02 15:34:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746200090000|2025-05-02 15:34:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|13
1746200100000|2025-05-02 15:35:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|6
1746200130000|2025-05-02 15:35:30|21.08|21|21.08|21|21.08|21|21.08|21|7
1746200140000|2025-05-02 15:35:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1746200150000|2025-05-02 15:35:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746200160000|2025-05-02 15:36:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|207
1746200170000|2025-05-02 15:36:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1746200190000|2025-05-02 15:36:30|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|0
1746200200000|2025-05-02 15:36:40|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1746200210000|2025-05-02 15:36:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746200220000|2025-05-02 15:37:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746200230000|2025-05-02 15:37:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1746200300000|2025-05-02 15:38:20|||||||||1
1746200340000|2025-05-02 15:39:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|5
1746200360000|2025-05-02 15:39:20|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|0
1746200370000|2025-05-02 15:39:30|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|0
1746200390000|2025-05-02 15:39:50|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1746200400000|2025-05-02 15:40:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1746200420000|2025-05-02 15:40:20|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|0
1746200450000|2025-05-02 15:40:50|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|5
1746200460000|2025-05-02 15:41:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746200510000|2025-05-02 15:41:50|||||||||14
1746200520000|2025-05-02 15:42:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1746200530000|2025-05-02 15:42:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746200540000|2025-05-02 15:42:20|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|0
1746200550000|2025-05-02 15:42:30|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746200560000|2025-05-02 15:42:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1746200570000|2025-05-02 15:42:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746200580000|2025-05-02 15:43:00|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|14
1746200600000|2025-05-02 15:43:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|12
1746200650000|2025-05-02 15:44:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1746200660000|2025-05-02 15:44:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746200680000|2025-05-02 15:44:40|||||||||4
1746200900000|2025-05-02 15:48:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|74
1746200950000|2025-05-02 15:49:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|1
1746200960000|2025-05-02 15:49:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|14
1746200970000|2025-05-02 15:49:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746200980000|2025-05-02 15:49:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746200990000|2025-05-02 15:49:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746201000000|2025-05-02 15:50:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|13
1746201010000|2025-05-02 15:50:10|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1746201020000|2025-05-02 15:50:20|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|1
1746201030000|2025-05-02 15:50:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746201040000|2025-05-02 15:50:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1746201080000|2025-05-02 15:51:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|23
1746201170000|2025-05-02 15:52:50|||||||||1
1746201180000|2025-05-02 15:53:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746201190000|2025-05-02 15:53:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1746201210000|2025-05-02 15:53:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1746201220000|2025-05-02 15:53:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746201230000|2025-05-02 15:53:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1746201250000|2025-05-02 15:54:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746201270000|2025-05-02 15:54:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|9
1746201280000|2025-05-02 15:54:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|5
1746201290000|2025-05-02 15:54:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1746201300000|2025-05-02 15:55:00|||||||||9
1746201310000|2025-05-02 15:55:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|144
1746201370000|2025-05-02 15:56:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|9
1746201410000|2025-05-02 15:56:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|10
1746201440000|2025-05-02 15:57:20|||||||||4
1746201560000|2025-05-02 15:59:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|29
1746201570000|2025-05-02 15:59:30|||||||||2
1746201590000|2025-05-02 15:59:50|||||||||5
1746201600000|2025-05-02 16:00:00|||||||||5
1746201630000|2025-05-02 16:00:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746201640000|2025-05-02 16:00:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746201660000|2025-05-02 16:01:00|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|59
1746201670000|2025-05-02 16:01:10|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|0
1746201680000|2025-05-02 16:01:20|21.01|20.93|21.02|20.94|21.03|20.95|21.01|20.93|0
1746201690000|2025-05-02 16:01:30|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1746201700000|2025-05-02 16:01:40|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1746201710000|2025-05-02 16:01:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746201760000|2025-05-02 16:02:40|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|5
1746201770000|2025-05-02 16:02:50|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|0
1746201780000|2025-05-02 16:03:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1746201800000|2025-05-02 16:03:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746201810000|2025-05-02 16:03:30|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|0
1746201820000|2025-05-02 16:03:40|20.97|20.89|20.98|20.9|20.99|20.91|20.97|20.89|1
1746201830000|2025-05-02 16:03:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746201850000|2025-05-02 16:04:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746201900000|2025-05-02 16:05:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|12
1746201910000|2025-05-02 16:05:10|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|56
1746201920000|2025-05-02 16:05:20|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|1
1746201930000|2025-05-02 16:05:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746201940000|2025-05-02 16:05:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746201970000|2025-05-02 16:06:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746202020000|2025-05-02 16:07:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746202030000|2025-05-02 16:07:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|12
1746202040000|2025-05-02 16:07:20|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|26
1746202060000|2025-05-02 16:07:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746202170000|2025-05-02 16:09:30|21.02|20.94|21.01|20.93|21.03|20.95|21.01|20.93|0
1746202180000|2025-05-02 16:09:40|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1746202190000|2025-05-02 16:09:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746202200000|2025-05-02 16:10:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746202210000|2025-05-02 16:10:10|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|6
1746202220000|2025-05-02 16:10:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746202250000|2025-05-02 16:10:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746202260000|2025-05-02 16:11:00|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1746202270000|2025-05-02 16:11:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746202280000|2025-05-02 16:11:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746202510000|2025-05-02 16:15:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746202530000|2025-05-02 16:15:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746202540000|2025-05-02 16:15:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746202550000|2025-05-02 16:15:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1746202560000|2025-05-02 16:16:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746202570000|2025-05-02 16:16:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746202580000|2025-05-02 16:16:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746202800000|2025-05-02 16:20:00|||||||||3
1746203100000|2025-05-02 16:25:00|||||||||1
1746203280000|2025-05-02 16:28:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746203300000|2025-05-02 16:28:20|||||||||4
1746203480000|2025-05-02 16:31:20|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|15
1746203540000|2025-05-02 16:32:20|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1746203550000|2025-05-02 16:32:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1746203570000|2025-05-02 16:32:50|||||||||1
1746203580000|2025-05-02 16:33:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746203620000|2025-05-02 16:33:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746203630000|2025-05-02 16:33:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1746203640000|2025-05-02 16:34:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746203700000|2025-05-02 16:35:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|6
1746203720000|2025-05-02 16:35:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746203730000|2025-05-02 16:35:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1746203750000|2025-05-02 16:35:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1746203760000|2025-05-02 16:36:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746203810000|2025-05-02 16:36:50|||||||||9
1746203850000|2025-05-02 16:37:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|51
1746203870000|2025-05-02 16:37:50|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1746203880000|2025-05-02 16:38:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|5
1746203920000|2025-05-02 16:38:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|29
1746203930000|2025-05-02 16:38:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746203950000|2025-05-02 16:39:10|||||||||1
1746203990000|2025-05-02 16:39:50|||||||||1
1746204000000|2025-05-02 16:40:00|||||||||7
1746204010000|2025-05-02 16:40:10|||||||||1
1746204030000|2025-05-02 16:40:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1746204060000|2025-05-02 16:41:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1746204070000|2025-05-02 16:41:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1746204090000|2025-05-02 16:41:30|||||||||1
1746204100000|2025-05-02 16:41:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1746204330000|2025-05-02 16:45:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|17
1746204360000|2025-05-02 16:46:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746204390000|2025-05-02 16:46:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|4
1746204400000|2025-05-02 16:46:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746204450000|2025-05-02 16:47:30|||||||||16
1746204530000|2025-05-02 16:48:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746204600000|2025-05-02 16:50:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1746204610000|2025-05-02 16:50:10|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|15
1746204680000|2025-05-02 16:51:20|21.01|20.93|21|20.92|21.02|20.94|21|20.92|0
1746204690000|2025-05-02 16:51:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746204700000|2025-05-02 16:51:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746204750000|2025-05-02 16:52:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1746204890000|2025-05-02 16:54:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746204900000|2025-05-02 16:55:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|31
1746204940000|2025-05-02 16:55:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746204980000|2025-05-02 16:56:20|||||||||5
1746205000000|2025-05-02 16:56:40|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1746205200000|2025-05-02 17:00:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|45
1746205210000|2025-05-02 17:00:10|21|20.92|21.01|20.93|21.02|20.94|21|20.92|0
1746205220000|2025-05-02 17:00:20|21|20.92|21|20.92|21|20.92|21|20.92|1
1746205350000|2025-05-02 17:02:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746205500000|2025-05-02 17:05:00|||||||||3
1746205540000|2025-05-02 17:05:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746205580000|2025-05-02 17:06:20|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746205590000|2025-05-02 17:06:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1746205600000|2025-05-02 17:06:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746205750000|2025-05-02 17:09:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746205890000|2025-05-02 17:11:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746206020000|2025-05-02 17:13:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746206050000|2025-05-02 17:14:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746206080000|2025-05-02 17:14:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746206090000|2025-05-02 17:14:50|21|20.92|21|20.92|21|20.92|21|20.92|17
1746206100000|2025-05-02 17:15:00|||||||||6
1746206140000|2025-05-02 17:15:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|7
1746206150000|2025-05-02 17:15:50|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1746206160000|2025-05-02 17:16:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746206180000|2025-05-02 17:16:20|||||||||1
1746206420000|2025-05-02 17:20:20|21.01|20.93|21|20.92|21.01|20.93|21|20.92|5
1746206460000|2025-05-02 17:21:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1746206540000|2025-05-02 17:22:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746206610000|2025-05-02 17:23:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1746206620000|2025-05-02 17:23:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746206630000|2025-05-02 17:23:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746206660000|2025-05-02 17:24:20|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746206670000|2025-05-02 17:24:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746206680000|2025-05-02 17:24:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746206700000|2025-05-02 17:25:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746206710000|2025-05-02 17:25:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746206720000|2025-05-02 17:25:20|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1746206730000|2025-05-02 17:25:30|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|0
1746206760000|2025-05-02 17:26:00|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1746206770000|2025-05-02 17:26:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746206810000|2025-05-02 17:26:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|9
1746206820000|2025-05-02 17:27:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1746206850000|2025-05-02 17:27:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746206860000|2025-05-02 17:27:40|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1746206870000|2025-05-02 17:27:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746206890000|2025-05-02 17:28:10|21.02|20.94|21|20.92|21.02|20.94|20.98|20.9|0
1746207000000|2025-05-02 17:30:00|||||||||6
1746207010000|2025-05-02 17:30:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|1
1746207120000|2025-05-02 17:32:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746207300000|2025-05-02 17:35:00|||||||||3
1746207400000|2025-05-02 17:36:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746207520000|2025-05-02 17:38:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746207620000|2025-05-02 17:40:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746207690000|2025-05-02 17:41:30|||||||||2
1746207840000|2025-05-02 17:44:00|||||||||1
1746208000000|2025-05-02 17:46:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746208180000|2025-05-02 17:49:40|||||||||13
1746208230000|2025-05-02 17:50:30|||||||||10
1746208290000|2025-05-02 17:51:30|||||||||12
1746208540000|2025-05-02 17:55:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746209440000|2025-05-02 18:10:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746209520000|2025-05-02 18:12:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1746209530000|2025-05-02 18:12:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746209560000|2025-05-02 18:12:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1746209650000|2025-05-02 18:14:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1746209700000|2025-05-02 18:15:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|18
1746209730000|2025-05-02 18:15:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|10
1746209760000|2025-05-02 18:16:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746209900000|2025-05-02 18:18:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746209940000|2025-05-02 18:19:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746210000000|2025-05-02 18:20:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|3
1746210010000|2025-05-02 18:20:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746210080000|2025-05-02 18:21:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746210610000|2025-05-02 18:30:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746210680000|2025-05-02 18:31:20|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|88
1746211280000|2025-05-02 18:41:20|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|1
1746211350000|2025-05-02 18:42:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746211380000|2025-05-02 18:43:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1746211410000|2025-05-02 18:43:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746211460000|2025-05-02 18:44:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1746211570000|2025-05-02 18:46:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746211630000|2025-05-02 18:47:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|11
1746211700000|2025-05-02 18:48:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1746211710000|2025-05-02 18:48:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746211720000|2025-05-02 18:48:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746211740000|2025-05-02 18:49:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746211760000|2025-05-02 18:49:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1746211800000|2025-05-02 18:50:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|6
1746211870000|2025-05-02 18:51:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746211950000|2025-05-02 18:52:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746211960000|2025-05-02 18:52:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1746211990000|2025-05-02 18:53:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1746212010000|2025-05-02 18:53:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746212020000|2025-05-02 18:53:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746212050000|2025-05-02 18:54:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746212460000|2025-05-02 19:01:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746212470000|2025-05-02 19:01:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746212500000|2025-05-02 19:01:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746212520000|2025-05-02 19:02:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|25
1746212670000|2025-05-02 19:04:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746212700000|2025-05-02 19:05:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|6
1746212710000|2025-05-02 19:05:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1746212770000|2025-05-02 19:06:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|6
1746213300000|2025-05-02 19:15:00|||||||||6
1746213320000|2025-05-02 19:15:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1746213370000|2025-05-02 19:16:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746213490000|2025-05-02 19:18:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746213630000|2025-05-02 19:20:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746213730000|2025-05-02 19:22:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746213820000|2025-05-02 19:23:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746214090000|2025-05-02 19:28:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746214140000|2025-05-02 19:29:00|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|0
1746214150000|2025-05-02 19:29:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746214170000|2025-05-02 19:29:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746214200000|2025-05-02 19:30:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746214250000|2025-05-02 19:30:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746214260000|2025-05-02 19:31:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746214460000|2025-05-02 19:34:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746214570000|2025-05-02 19:36:10|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|8
1746214650000|2025-05-02 19:37:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746214700000|2025-05-02 19:38:20|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746214830000|2025-05-02 19:40:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746214990000|2025-05-02 19:43:10|||||||||1
1746215010000|2025-05-02 19:43:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|8
1746215020000|2025-05-02 19:43:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|2
1746215030000|2025-05-02 19:43:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|3
1746215100000|2025-05-02 19:45:00|20.85|20.77|20.89|20.81|20.9|20.82|20.85|20.77|442
1746215110000|2025-05-02 19:45:10|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|7
1746215130000|2025-05-02 19:45:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1746215150000|2025-05-02 19:45:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|10
1746215170000|2025-05-02 19:46:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1746215190000|2025-05-02 19:46:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746215200000|2025-05-02 19:46:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1746215250000|2025-05-02 19:47:30|||||||||17
1746215280000|2025-05-02 19:48:00|||||||||6
1746215290000|2025-05-02 19:48:10|||||||||3
1746215340000|2025-05-02 19:49:00|||||||||6
1746215370000|2025-05-02 19:49:30|||||||||4
1746215400000|2025-05-02 19:50:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|10
1746215410000|2025-05-02 19:50:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746215420000|2025-05-02 19:50:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1746215450000|2025-05-02 19:50:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746215540000|2025-05-02 19:52:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|18
1746215700000|2025-05-02 19:55:00|||||||||9
1746215710000|2025-05-02 19:55:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|10
1746215720000|2025-05-02 19:55:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|5
1746215810000|2025-05-02 19:56:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746215820000|2025-05-02 19:57:00|||||||||1
1746215830000|2025-05-02 19:57:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746215860000|2025-05-02 19:57:40|||||||||1
1746215900000|2025-05-02 19:58:20|||||||||10
1746215910000|2025-05-02 19:58:30|||||||||20
1746215920000|2025-05-02 19:58:40|||||||||13
1746215930000|2025-05-02 19:58:50|||||||||1
1746215940000|2025-05-02 19:59:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|13
1746215950000|2025-05-02 19:59:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|1
1746215990000|2025-05-02 19:59:50|20.84|20.76|20.87|20.79|21|20.82|20.84|20.75|1
1746216000000|2025-05-02 20:00:00|20.86|20.78|20.96|20.71|20.96|20.78|20.86|20.71|0
1746404100000|2025-05-05 00:15:00|21.08|20.78|21.1|20.8|21.1|20.8|21.08|20.78|0
1746404140000|2025-05-05 00:15:40|21.09|20.79|21.09|20.79|21.09|20.79|21.09|20.79|0
1746404170000|2025-05-05 00:16:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1746404230000|2025-05-05 00:17:10|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746404290000|2025-05-05 00:18:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1746404400000|2025-05-05 00:20:00|21.11|20.81|21.14|20.89|21.14|20.89|21.11|20.81|0
1746404440000|2025-05-05 00:20:40|21.15|20.9|21.13|20.83|21.16|20.9|21.13|20.83|0
1746404480000|2025-05-05 00:21:20|21.11|20.81|21.08|20.83|21.11|20.83|21.08|20.81|0
1746404660000|2025-05-05 00:24:20|21.13||21.13||21.13||21.13||0
1746404700000|2025-05-05 00:25:00|21.08||21.08||21.08||21.08||0
1746405970000|2025-05-05 00:46:10|21.06|20.81|21.08|20.83|21.08|20.83|21.06|20.81|0
1746406050000|2025-05-05 00:47:30|21.02|20.94|21.01|20.93|21.08|20.94|21.01|20.83|0
1746406070000|2025-05-05 00:47:50|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|2
1746406080000|2025-05-05 00:48:00|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|0
1746406090000|2025-05-05 00:48:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1746406220000|2025-05-05 00:50:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746406270000|2025-05-05 00:51:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746406370000|2025-05-05 00:52:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|1
1746406840000|2025-05-05 01:00:40|21.13||21.13||21.13||21.13||0
1746406860000|2025-05-05 01:01:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1746406870000|2025-05-05 01:01:10|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1746406920000|2025-05-05 01:02:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746406930000|2025-05-05 01:02:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1746406940000|2025-05-05 01:02:20|21.13||21.13||21.13||21.13||0
1746407040000|2025-05-05 01:04:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1746407110000|2025-05-05 01:05:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1746407310000|2025-05-05 01:08:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1746408190000|2025-05-05 01:23:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1746408300000|2025-05-05 01:25:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1746408310000|2025-05-05 01:25:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746408320000|2025-05-05 01:25:20|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1746409150000|2025-05-05 01:39:10|21.27|20.97|21.27|20.97|21.27|20.97|21.26|20.96|3
1746409170000|2025-05-05 01:39:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1746409190000|2025-05-05 01:39:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1746409200000|2025-05-05 01:40:00|21.25|20.95|21.26|20.96|21.26|20.96|21.25|20.95|0
1746409210000|2025-05-05 01:40:10|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1746409370000|2025-05-05 01:42:50|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746409380000|2025-05-05 01:43:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1746409390000|2025-05-05 01:43:10|21.28|20.98|21.27|20.97|21.31|21.02|21.27|20.97|0
1746409540000|2025-05-05 01:45:40|21.26|21.02|21.27|20.97|21.27|21.02|21.26|20.97|0
1746409610000|2025-05-05 01:46:50|21.28|20.98|21.28|20.98|21.28|21.02|21.27|20.98|0
1746409620000|2025-05-05 01:47:00|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1746409640000|2025-05-05 01:47:20|21.28|20.98|21.27|21.02|21.28|21.02|21.27|20.98|0
1746409660000|2025-05-05 01:47:40|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1746409670000|2025-05-05 01:47:50|21.27|20.97|21.21|20.96|21.27|20.97|21.21|20.96|0
1746409680000|2025-05-05 01:48:00|21.2|20.95|21.2|20.95|21.23|20.95|21.2|20.93|0
1746409700000|2025-05-05 01:48:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1746409710000|2025-05-05 01:48:30|21.25|20.95|21.25|20.95|21.25|20.96|21.21|20.93|0
1746409740000|2025-05-05 01:49:00|21.2|20.96|21.21|20.96|21.25|20.96|21.2|20.96|0
1746409750000|2025-05-05 01:49:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1746409760000|2025-05-05 01:49:20|21.25||21.25||21.25||21.25||0
1746409770000|2025-05-05 01:49:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1746409810000|2025-05-05 01:50:10|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1746409820000|2025-05-05 01:50:20|21.32|21.02|21.31|21.01|21.32|21.05|21.28|21.01|0
1746409830000|2025-05-05 01:50:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746409860000|2025-05-05 01:51:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1746409870000|2025-05-05 01:51:10|21.31|21.01|21.27|21.02|21.31|21.02|21.27|21.01|0
1746409880000|2025-05-05 01:51:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1746409890000|2025-05-05 01:51:30|21.32|21.02|21.31|21.01|21.32|21.02|21.27|21.01|0
1746409900000|2025-05-05 01:51:40|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746409920000|2025-05-05 01:52:00|21.31|21.01|21.27|21.02|21.31|21.02|21.27|21.01|0
1746409990000|2025-05-05 01:53:10|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1746410030000|2025-05-05 01:53:50|21.27|21.02|21.32|21.02|21.32|21.02|21.27|21.02|0
1746410040000|2025-05-05 01:54:00|21.31|21.01|21.32|21.02|21.32|21.02|21.27|21.01|0
1746410130000|2025-05-05 01:55:30|21.33|21.03|21.32|21.07|21.33|21.07|21.32|21.03|0
1746410200000|2025-05-05 01:56:40|21.31|21.06|21.32|21.02|21.32|21.06|21.31|21.02|0
1746410210000|2025-05-05 01:56:50||21.07||21.07||21.07||21.07|0
1746410280000|2025-05-05 01:58:00||21.02||21.02||21.02||21.02|0
1746410290000|2025-05-05 01:58:10|21.33|21.07|21.32|21.02|21.33|21.07|21.32|21.02|0
1746410300000|2025-05-05 01:58:20||21.07||21.07||21.07||21.07|0
1746410340000|2025-05-05 01:59:00||21.02||21.02||21.02||21.02|0
1746410510000|2025-05-05 02:01:50|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1746410520000|2025-05-05 02:02:00|21.32|21.02|21.31|21.01|21.32|21.02|21.31|21.01|0
1746410530000|2025-05-05 02:02:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746410540000|2025-05-05 02:02:20|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1746410550000|2025-05-05 02:02:30|21.28|21.03|21.26|21.01|21.28|21.03|21.26|21.01|0
1746410560000|2025-05-05 02:02:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1746410570000|2025-05-05 02:02:50|21.26|21.01|21.27|21.02|21.27|21.02|21.26|21.01|0
1746410610000|2025-05-05 02:03:30|21.31|21.01|21.27|21.02|21.32|21.02|21.27|21.01|0
1746410680000|2025-05-05 02:04:40|21.26|21.01|21.25|21|21.26|21.01|21.25|21|0
1746410740000|2025-05-05 02:05:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1746410770000|2025-05-05 02:06:10|21.32|21.01|21.31|21.01|21.32|21.02|21.27|21.01|0
1746410780000|2025-05-05 02:06:20|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746410800000|2025-05-05 02:06:40|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1746410810000|2025-05-05 02:06:50|21.27|21.02|21.25|21|21.27|21.02|21.25|21|0
1746410830000|2025-05-05 02:07:10|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1746410840000|2025-05-05 02:07:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1746410850000|2025-05-05 02:07:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746410890000|2025-05-05 02:08:10|21.31|21.06|21.32|21.02|21.32|21.06|21.31|21.02|0
1746410900000|2025-05-05 02:08:20|21.33|21.03|21.32|21.07|21.33|21.07|21.32|21.03|0
1746410940000|2025-05-05 02:09:00||21.02||21.02||21.02||21.02|0
1746411190000|2025-05-05 02:13:10|21.31|21.01|21.32|21.02|21.32|21.02|21.27|21.01|0
1746411220000|2025-05-05 02:13:40|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1746411240000|2025-05-05 02:14:00|21.25|21|21.25|21|21.25|21|21.25|21|0
1746411400000|2025-05-05 02:16:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1746411440000|2025-05-05 02:17:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1746411450000|2025-05-05 02:17:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746411460000|2025-05-05 02:17:40|21.27||21.27||21.27||21.27||0
1746411500000|2025-05-05 02:18:20|21.25|21|21.25|21|21.25|21|21.25|21|0
1746412410000|2025-05-05 02:33:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1746412760000|2025-05-05 02:39:20|21.25|21|21.25|21|21.25|21|21.25|21|0
1746412770000|2025-05-05 02:39:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1746413250000|2025-05-05 02:47:30|21.24|20.94|21.2|20.95|21.24|20.95|21.2|20.94|0
1746414240000|2025-05-05 03:04:00|21.24|20.94|21.27|20.97|21.27|20.97|21.24|20.94|0
1746414250000|2025-05-05 03:04:10|21.26|20.96|21.2|20.95|21.26|20.96|21.2|20.95|0
1746414340000|2025-05-05 03:05:40|21.25|20.96|21.26|20.96|21.26|20.96|21.25|20.96|0
1746414350000|2025-05-05 03:05:50|21.2|20.95|21.2|20.95|21.24|20.95|21.2|20.94|0
1746414520000|2025-05-05 03:08:40|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1746414530000|2025-05-05 03:08:50|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1746414540000|2025-05-05 03:09:00|21.2|20.95|21.25|20.95|21.25|20.95|21.2|20.95|0
1746414580000|2025-05-05 03:09:40|21.1|21.02|21.25|20.95|21.25|21.02|21.1|20.91|3
1746414610000|2025-05-05 03:10:10|21.2||21.2||21.2||21.2||0
1746414670000|2025-05-05 03:11:10|21.24|20.99|21.17|21.09|21.24|21.09|21.17|20.99|0
1746414710000|2025-05-05 03:11:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746414760000|2025-05-05 03:12:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1746414770000|2025-05-05 03:12:50|21.31|21.06|21.24|21.16|21.31|21.16|21.24|21.06|2
1746414780000|2025-05-05 03:13:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1746414790000|2025-05-05 03:13:10|21.3|21.05|21.3|21.05|21.31|21.16|21.22|21.05|0
1746414810000|2025-05-05 03:13:30|21.24|21.16|21.24|21.16|21.31|21.16|21.24|21.06|0
1746414920000|2025-05-05 03:15:20|21.25|21.17|21.24|20.94|21.25|21.17|21.24|20.94|3
1746414930000|2025-05-05 03:15:30|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1746414950000|2025-05-05 03:15:50|21.3|21|21.3|21|21.3|21|21.3|21|0
1746415020000|2025-05-05 03:17:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1746415200000|2025-05-05 03:20:00|21.31|21.01|21.3|21|21.31|21.01|21.3|21|0
1746415230000|2025-05-05 03:20:30|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1746415240000|2025-05-05 03:20:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1746415380000|2025-05-05 03:23:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1746415390000|2025-05-05 03:23:10|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1746415530000|2025-05-05 03:25:30|21.29|20.99|21.25|21|21.29|21|21.25|20.99|0
1746415580000|2025-05-05 03:26:20|21.3|21.03|21.29|20.99|21.3|21.03|21.25|20.99|0
1746415590000|2025-05-05 03:26:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1746415610000|2025-05-05 03:26:50|21.31|21.01|21.35|21.05|21.35|21.06|21.31|21.01|0
1746415620000|2025-05-05 03:27:00|21.31|21.06|21.35|21.05|21.35|21.06|21.31|21.05|0
1746415630000|2025-05-05 03:27:10|21.31|21.06|21.35|21.05|21.35|21.06|21.31|21.05|0
1746415910000|2025-05-05 03:31:50|21.31|21.06|21.31|21.06|21.35|21.06|21.31|21.05|0
1746415940000|2025-05-05 03:32:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1746415950000|2025-05-05 03:32:30|21.34|21.09|21.36|21.11|21.36|21.11|21.34|21.09|0
1746415960000|2025-05-05 03:32:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1746416010000|2025-05-05 03:33:30|21.34|21.09|21.31|21.06|21.34|21.09|21.31|21.06|0
1746416130000|2025-05-05 03:35:30|21.3|21.05|21.31|21.06|21.31|21.06|21.29|21.04|0
1746416300000|2025-05-05 03:38:20|21.3|21.05|21.28|21.03|21.3|21.05|21.28|21.03|0
1746416430000|2025-05-05 03:40:30|21.29|21.04|21.28|21.03|21.29|21.04|21.28|21.03|0
1746416770000|2025-05-05 03:46:10|21.32|21.02|21.33|21.03|21.33|21.03|21.32|21.02|0
1746416780000|2025-05-05 03:46:20|21.34|21.04|21.33|21.08|21.34|21.08|21.33|21.04|0
1746417130000|2025-05-05 03:52:10|21.32|21.07|21.33|21.08|21.33|21.08|21.32|21.07|0
1746417190000|2025-05-05 03:53:10|21.32|21.07|21.33|21.08|21.33|21.08|21.32|21.07|0
1746417800000|2025-05-05 04:03:20|21.34|21.09|21.33|21.08|21.34|21.09|21.33|21.08|0
1746417990000|2025-05-05 04:06:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1746418000000|2025-05-05 04:06:40|21.38|21.08|21.37|21.12|21.38|21.12|21.37|21.08|0
1746418100000|2025-05-05 04:08:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1746418420000|2025-05-05 04:13:40|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1746418470000|2025-05-05 04:14:30|21.33||21.33||21.33||21.33||0
1746418560000|2025-05-05 04:16:00|21.38||21.38||21.38||21.38||0
1746418680000|2025-05-05 04:18:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1746418810000|2025-05-05 04:20:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1746418860000|2025-05-05 04:21:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1746418870000|2025-05-05 04:21:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1746419100000|2025-05-05 04:25:00|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1746419110000|2025-05-05 04:25:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1746419290000|2025-05-05 04:28:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1746419330000|2025-05-05 04:28:50|21.4|21.1|21.34|21.26|21.4|21.26|21.32|21.1|2
1746419340000|2025-05-05 04:29:00|21.41|21.11|21.37|21.07|21.41|21.11|21.34|21.07|0
1746419350000|2025-05-05 04:29:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1746419410000|2025-05-05 04:30:10|21.33||21.33||21.33||21.33||0
1746420400000|2025-05-05 04:46:40|21.38||21.38||21.38||21.38||0
1746420440000|2025-05-05 04:47:20|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1746420850000|2025-05-05 04:54:10|21.37|21.07|21.35|21.1|21.37|21.1|21.35|21.07|0
1746420890000|2025-05-05 04:54:50|21.4||21.4||21.4||21.4||0
1746420910000|2025-05-05 04:55:10|21.39|21.09|21.38|21.08|21.39|21.09|21.38|21.08|0
1746420920000|2025-05-05 04:55:20|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1746420930000|2025-05-05 04:55:30|21.4||21.4||21.4||21.4||0
1746421000000|2025-05-05 04:56:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1746421010000|2025-05-05 04:56:50|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1746421310000|2025-05-05 05:01:50|21.31|21.06|21.33|21.08|21.33|21.08|21.29|21.04|0
1746421560000|2025-05-05 05:06:00|21.38||21.38||21.38||21.38||0
1746421600000|2025-05-05 05:06:40|21.35|21.1|21.33|21.08|21.35|21.1|21.33|21.08|0
1746421980000|2025-05-05 05:13:00|21.3|21.05|21.31|21.06|21.31|21.06|21.29|21.04|0
1746422000000|2025-05-05 05:13:20|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1746422010000|2025-05-05 05:13:30|21.31|21.06|21.33|21.08|21.33|21.08|21.29|21.04|0
1746423020000|2025-05-05 05:30:20|21.26|21.01|21.25|21|21.26|21.01|21.25|21|0
1746423350000|2025-05-05 05:35:50|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1746423400000|2025-05-05 05:36:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1746423520000|2025-05-05 05:38:40|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1746423770000|2025-05-05 05:42:50|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1746423790000|2025-05-05 05:43:10|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1746423830000|2025-05-05 05:43:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1746424210000|2025-05-05 05:50:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746424360000|2025-05-05 05:52:40|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|2
1746424430000|2025-05-05 05:53:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746424440000|2025-05-05 05:54:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746424450000|2025-05-05 05:54:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746424480000|2025-05-05 05:54:40|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1746424670000|2025-05-05 05:57:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1746424750000|2025-05-05 05:59:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1746424770000|2025-05-05 05:59:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746424790000|2025-05-05 05:59:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746424800000|2025-05-05 06:00:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746424810000|2025-05-05 06:00:10|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|11
1746424960000|2025-05-05 06:02:40|||||||||1
1746424970000|2025-05-05 06:02:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1746424980000|2025-05-05 06:03:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|15
1746424990000|2025-05-05 06:03:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1746425050000|2025-05-05 06:04:10|||||||||1
1746425110000|2025-05-05 06:05:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|4
1746425130000|2025-05-05 06:05:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|10
1746425140000|2025-05-05 06:05:40|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|4
1746425150000|2025-05-05 06:05:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746425160000|2025-05-05 06:06:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746425180000|2025-05-05 06:06:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746425190000|2025-05-05 06:06:30|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1746425200000|2025-05-05 06:06:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746425210000|2025-05-05 06:06:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1746425240000|2025-05-05 06:07:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746425250000|2025-05-05 06:07:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746425270000|2025-05-05 06:07:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746425280000|2025-05-05 06:08:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|9
1746425290000|2025-05-05 06:08:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746425320000|2025-05-05 06:08:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746425330000|2025-05-05 06:08:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746425350000|2025-05-05 06:09:10|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|1
1746425360000|2025-05-05 06:09:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1746425370000|2025-05-05 06:09:30|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|50
1746425380000|2025-05-05 06:09:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746425460000|2025-05-05 06:11:00|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|31
1746425480000|2025-05-05 06:11:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|7
1746425530000|2025-05-05 06:12:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746425540000|2025-05-05 06:12:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746425710000|2025-05-05 06:15:10|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|8
1746425830000|2025-05-05 06:17:10|||||||||31
1746426060000|2025-05-05 06:21:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746426070000|2025-05-05 06:21:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746426280000|2025-05-05 06:24:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|32
1746426500000|2025-05-05 06:28:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746426510000|2025-05-05 06:28:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1746426520000|2025-05-05 06:28:40|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1746426530000|2025-05-05 06:28:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1746426550000|2025-05-05 06:29:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746426560000|2025-05-05 06:29:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1746426660000|2025-05-05 06:31:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746426680000|2025-05-05 06:31:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1746426820000|2025-05-05 06:33:40|||||||||10
1746426900000|2025-05-05 06:35:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|19
1746427140000|2025-05-05 06:39:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746427190000|2025-05-05 06:39:50|||||||||1
1746427220000|2025-05-05 06:40:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746427240000|2025-05-05 06:40:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746427330000|2025-05-05 06:42:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746427370000|2025-05-05 06:42:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746427380000|2025-05-05 06:43:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746427390000|2025-05-05 06:43:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746427400000|2025-05-05 06:43:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746427410000|2025-05-05 06:43:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746427470000|2025-05-05 06:44:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|122
1746427480000|2025-05-05 06:44:40|||||||||61
1746427500000|2025-05-05 06:45:00|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|5
1746427530000|2025-05-05 06:45:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746427540000|2025-05-05 06:45:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746427800000|2025-05-05 06:50:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|5
1746427810000|2025-05-05 06:50:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746427840000|2025-05-05 06:50:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746427850000|2025-05-05 06:50:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1746427860000|2025-05-05 06:51:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746427890000|2025-05-05 06:51:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1746427920000|2025-05-05 06:52:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1746427990000|2025-05-05 06:53:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746428000000|2025-05-05 06:53:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746428050000|2025-05-05 06:54:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746428060000|2025-05-05 06:54:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746428080000|2025-05-05 06:54:40|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1746428090000|2025-05-05 06:54:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1746428110000|2025-05-05 06:55:10|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1746428140000|2025-05-05 06:55:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746428160000|2025-05-05 06:56:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746428400000|2025-05-05 07:00:00|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|14
1746428420000|2025-05-05 07:00:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1746428470000|2025-05-05 07:01:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746428480000|2025-05-05 07:01:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|18
1746428490000|2025-05-05 07:01:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1746428500000|2025-05-05 07:01:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1746428860000|2025-05-05 07:07:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1746429010000|2025-05-05 07:10:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746429100000|2025-05-05 07:11:40|||||||||1
1746429110000|2025-05-05 07:11:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|11
1746429120000|2025-05-05 07:12:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746429230000|2025-05-05 07:13:50|||||||||11
1746429320000|2025-05-05 07:15:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746429330000|2025-05-05 07:15:30|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|7
1746429360000|2025-05-05 07:16:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|10
1746429440000|2025-05-05 07:17:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1746429580000|2025-05-05 07:19:40|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1746429590000|2025-05-05 07:19:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1746429720000|2025-05-05 07:22:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|57
1746429750000|2025-05-05 07:22:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|1
1746429930000|2025-05-05 07:25:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1746429940000|2025-05-05 07:25:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1746429960000|2025-05-05 07:26:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746429970000|2025-05-05 07:26:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746430060000|2025-05-05 07:27:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1746430080000|2025-05-05 07:28:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746430100000|2025-05-05 07:28:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746430200000|2025-05-05 07:30:00|||||||||1
1746430210000|2025-05-05 07:30:10|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746430220000|2025-05-05 07:30:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746430230000|2025-05-05 07:30:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746430390000|2025-05-05 07:33:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1746430410000|2025-05-05 07:33:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746430420000|2025-05-05 07:33:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1746430430000|2025-05-05 07:33:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746430450000|2025-05-05 07:34:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746430460000|2025-05-05 07:34:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746430500000|2025-05-05 07:35:00|||||||||1
1746430600000|2025-05-05 07:36:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|40
1746430610000|2025-05-05 07:36:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746430620000|2025-05-05 07:37:00|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746430630000|2025-05-05 07:37:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746430680000|2025-05-05 07:38:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746430960000|2025-05-05 07:42:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746430990000|2025-05-05 07:43:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746431160000|2025-05-05 07:46:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746431190000|2025-05-05 07:46:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1746431220000|2025-05-05 07:47:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1746431280000|2025-05-05 07:48:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1746431290000|2025-05-05 07:48:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1746431320000|2025-05-05 07:48:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746431350000|2025-05-05 07:49:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|8
1746431360000|2025-05-05 07:49:20|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1746431380000|2025-05-05 07:49:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746431390000|2025-05-05 07:49:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1746431400000|2025-05-05 07:50:00|||||||||1
1746431420000|2025-05-05 07:50:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746431430000|2025-05-05 07:50:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|14
1746431470000|2025-05-05 07:51:10|||||||||3
1746431490000|2025-05-05 07:51:30|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1746431500000|2025-05-05 07:51:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1746431520000|2025-05-05 07:52:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746431530000|2025-05-05 07:52:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746431560000|2025-05-05 07:52:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1746431640000|2025-05-05 07:54:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746431650000|2025-05-05 07:54:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746431670000|2025-05-05 07:54:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746431900000|2025-05-05 07:58:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1746431910000|2025-05-05 07:58:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746432040000|2025-05-05 08:00:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1746432200000|2025-05-05 08:03:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746432210000|2025-05-05 08:03:30|||||||||3
1746432220000|2025-05-05 08:03:40|||||||||1
1746432250000|2025-05-05 08:04:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746432320000|2025-05-05 08:05:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|7
1746432330000|2025-05-05 08:05:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746432350000|2025-05-05 08:05:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746432360000|2025-05-05 08:06:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746432390000|2025-05-05 08:06:30|||||||||1
1746432400000|2025-05-05 08:06:40|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|1
1746432410000|2025-05-05 08:06:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746432420000|2025-05-05 08:07:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746432430000|2025-05-05 08:07:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746432510000|2025-05-05 08:08:30|||||||||7
1746432520000|2025-05-05 08:08:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746432530000|2025-05-05 08:08:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746432600000|2025-05-05 08:10:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746432610000|2025-05-05 08:10:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746432700000|2025-05-05 08:11:40|||||||||2
1746432730000|2025-05-05 08:12:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1746432750000|2025-05-05 08:12:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|14
1746432820000|2025-05-05 08:13:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746432840000|2025-05-05 08:14:00|||||||||1
1746432960000|2025-05-05 08:16:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|20
1746433020000|2025-05-05 08:17:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1746433070000|2025-05-05 08:17:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746433110000|2025-05-05 08:18:30|||||||||7
1746433120000|2025-05-05 08:18:40|||||||||1
1746433200000|2025-05-05 08:20:00|||||||||1
1746433490000|2025-05-05 08:24:50|||||||||24
1746433520000|2025-05-05 08:25:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|10
1746433530000|2025-05-05 08:25:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1746433550000|2025-05-05 08:25:50|||||||||1
1746433560000|2025-05-05 08:26:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|5
1746433590000|2025-05-05 08:26:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746433690000|2025-05-05 08:28:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746433710000|2025-05-05 08:28:30|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|4
1746433720000|2025-05-05 08:28:40|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1746433750000|2025-05-05 08:29:10|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1746433780000|2025-05-05 08:29:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746433820000|2025-05-05 08:30:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1746433840000|2025-05-05 08:30:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746433900000|2025-05-05 08:31:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746433910000|2025-05-05 08:31:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746433960000|2025-05-05 08:32:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1746434030000|2025-05-05 08:33:50|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|1
1746434110000|2025-05-05 08:35:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746434120000|2025-05-05 08:35:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746434140000|2025-05-05 08:35:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746434150000|2025-05-05 08:35:50|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|57
1746434160000|2025-05-05 08:36:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746434170000|2025-05-05 08:36:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746434240000|2025-05-05 08:37:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1746434250000|2025-05-05 08:37:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746434260000|2025-05-05 08:37:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|2
1746434270000|2025-05-05 08:37:50|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1746434300000|2025-05-05 08:38:20|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746434320000|2025-05-05 08:38:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746434330000|2025-05-05 08:38:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746434340000|2025-05-05 08:39:00|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1746434350000|2025-05-05 08:39:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746434400000|2025-05-05 08:40:00|||||||||1
1746434410000|2025-05-05 08:40:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746434510000|2025-05-05 08:41:50|||||||||2
1746434810000|2025-05-05 08:46:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|3
1746434850000|2025-05-05 08:47:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746435000000|2025-05-05 08:50:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746435150000|2025-05-05 08:52:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746435240000|2025-05-05 08:54:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|2
1746435350000|2025-05-05 08:55:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746435360000|2025-05-05 08:56:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746435450000|2025-05-05 08:57:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746435460000|2025-05-05 08:57:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746435490000|2025-05-05 08:58:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746435500000|2025-05-05 08:58:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746435520000|2025-05-05 08:58:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746435600000|2025-05-05 09:00:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1746435610000|2025-05-05 09:00:10|||||||||2
1746435650000|2025-05-05 09:00:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746435660000|2025-05-05 09:01:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|8
1746435680000|2025-05-05 09:01:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746435700000|2025-05-05 09:01:40|||||||||116
1746435750000|2025-05-05 09:02:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|5
1746435760000|2025-05-05 09:02:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746435780000|2025-05-05 09:03:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1746435790000|2025-05-05 09:03:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746435800000|2025-05-05 09:03:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|7
1746435870000|2025-05-05 09:04:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|3
1746435900000|2025-05-05 09:05:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746435930000|2025-05-05 09:05:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746435950000|2025-05-05 09:05:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|13
1746435990000|2025-05-05 09:06:30|||||||||5
1746436060000|2025-05-05 09:07:40|||||||||5
1746436080000|2025-05-05 09:08:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746436090000|2025-05-05 09:08:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|9
1746436150000|2025-05-05 09:09:10|||||||||5
1746436160000|2025-05-05 09:09:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|158
1746436180000|2025-05-05 09:09:40|||||||||10
1746436200000|2025-05-05 09:10:00|||||||||1
1746436320000|2025-05-05 09:12:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|10
1746436330000|2025-05-05 09:12:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746436340000|2025-05-05 09:12:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|2
1746436360000|2025-05-05 09:12:40|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1746436450000|2025-05-05 09:14:10|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1746436460000|2025-05-05 09:14:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|5
1746436490000|2025-05-05 09:14:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746436500000|2025-05-05 09:15:00|21.3|21.22|21.31|21.23|21.31|21.23|21.27|21.19|256
1746436520000|2025-05-05 09:15:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1746436530000|2025-05-05 09:15:30|21.27|21.19|21.26|21.18|21.29|21.21|21.26|21.18|0
1746436640000|2025-05-05 09:17:20|||||||||3
1746436670000|2025-05-05 09:17:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|14
1746436680000|2025-05-05 09:18:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746436720000|2025-05-05 09:18:40|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|36
1746436740000|2025-05-05 09:19:00|||||||||14
1746436750000|2025-05-05 09:19:10|||||||||16
1746436840000|2025-05-05 09:20:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|60
1746436850000|2025-05-05 09:20:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746436880000|2025-05-05 09:21:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746436890000|2025-05-05 09:21:30|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|3
1746436900000|2025-05-05 09:21:40|21.21|21.13|21.2|21.12|21.22|21.14|21.2|21.12|0
1746436960000|2025-05-05 09:22:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746436970000|2025-05-05 09:22:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746436980000|2025-05-05 09:23:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746437000000|2025-05-05 09:23:20|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|3
1746437130000|2025-05-05 09:25:30|||||||||8
1746437170000|2025-05-05 09:26:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1746437180000|2025-05-05 09:26:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746437240000|2025-05-05 09:27:20|||||||||5
1746437280000|2025-05-05 09:28:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1746437330000|2025-05-05 09:28:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746437650000|2025-05-05 09:34:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746437660000|2025-05-05 09:34:20|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|1
1746437670000|2025-05-05 09:34:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746437700000|2025-05-05 09:35:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|9
1746437710000|2025-05-05 09:35:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|1
1746437720000|2025-05-05 09:35:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1746437740000|2025-05-05 09:35:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1746437750000|2025-05-05 09:35:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|1
1746437860000|2025-05-05 09:37:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1746437870000|2025-05-05 09:37:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|1
1746437880000|2025-05-05 09:38:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746437930000|2025-05-05 09:38:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|2
1746437940000|2025-05-05 09:39:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1746438090000|2025-05-05 09:41:30|||||||||12
1746438230000|2025-05-05 09:43:50|||||||||12
1746438310000|2025-05-05 09:45:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1746438330000|2025-05-05 09:45:30|||||||||12
1746438360000|2025-05-05 09:46:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|1
1746438370000|2025-05-05 09:46:10|21.2|21.12|21.21|21.13|21.21|21.13|21.19|21.11|1
1746438420000|2025-05-05 09:47:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|12
1746438470000|2025-05-05 09:47:50|||||||||8
1746438490000|2025-05-05 09:48:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746438500000|2025-05-05 09:48:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746438650000|2025-05-05 09:50:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746438670000|2025-05-05 09:51:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|49
1746438680000|2025-05-05 09:51:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746438730000|2025-05-05 09:52:10|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|1
1746438760000|2025-05-05 09:52:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746438850000|2025-05-05 09:54:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746438900000|2025-05-05 09:55:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1746439080000|2025-05-05 09:58:00|||||||||8
1746439160000|2025-05-05 09:59:20|||||||||1
1746439220000|2025-05-05 10:00:20|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746439230000|2025-05-05 10:00:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746439240000|2025-05-05 10:00:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746439280000|2025-05-05 10:01:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1746439370000|2025-05-05 10:02:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746439380000|2025-05-05 10:03:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746439410000|2025-05-05 10:03:30|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|2
1746439420000|2025-05-05 10:03:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1746439430000|2025-05-05 10:03:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746439540000|2025-05-05 10:05:40|||||||||1
1746439560000|2025-05-05 10:06:00|||||||||29
1746439570000|2025-05-05 10:06:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746439580000|2025-05-05 10:06:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746439620000|2025-05-05 10:07:00|||||||||5
1746439680000|2025-05-05 10:08:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1746439690000|2025-05-05 10:08:10|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746439710000|2025-05-05 10:08:30|||||||||7
1746439740000|2025-05-05 10:09:00|||||||||26
1746439760000|2025-05-05 10:09:20|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|67
1746439800000|2025-05-05 10:10:00|||||||||2
1746439830000|2025-05-05 10:10:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746439860000|2025-05-05 10:11:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746439900000|2025-05-05 10:11:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|8
1746439910000|2025-05-05 10:11:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1746439970000|2025-05-05 10:12:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746439980000|2025-05-05 10:13:00|21.2|21.12|21.21|21.13|21.22|21.14|21.2|21.12|25
1746440020000|2025-05-05 10:13:40|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746440040000|2025-05-05 10:14:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746440050000|2025-05-05 10:14:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|2
1746440060000|2025-05-05 10:14:20|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1746440100000|2025-05-05 10:15:00|||||||||1
1746440120000|2025-05-05 10:15:20|||||||||1
1746440310000|2025-05-05 10:18:30|||||||||7
1746440400000|2025-05-05 10:20:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|6
1746440410000|2025-05-05 10:20:10|21.19|21.11|21.21|21.13|21.24|21.16|21.19|21.11|6
1746440420000|2025-05-05 10:20:20|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|0
1746440430000|2025-05-05 10:20:30|21.21|21.13|21.21|21.13|21.22|21.14|21.19|21.11|4
1746440440000|2025-05-05 10:20:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746440450000|2025-05-05 10:20:50|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|2
1746440560000|2025-05-05 10:22:40|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|5
1746440570000|2025-05-05 10:22:50|21.21|21.13|21.22|21.14|21.24|21.16|21.19|21.11|9
1746440580000|2025-05-05 10:23:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1746440590000|2025-05-05 10:23:10|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|7
1746440600000|2025-05-05 10:23:20|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|4
1746440610000|2025-05-05 10:23:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746440620000|2025-05-05 10:23:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746440640000|2025-05-05 10:24:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|7
1746440650000|2025-05-05 10:24:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1746440670000|2025-05-05 10:24:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746440680000|2025-05-05 10:24:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746440700000|2025-05-05 10:25:00|||||||||1
1746440710000|2025-05-05 10:25:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|5
1746440720000|2025-05-05 10:25:20|21.2|21.12|21.21|21.13|21.22|21.14|21.2|21.12|2
1746440730000|2025-05-05 10:25:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746440740000|2025-05-05 10:25:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|1
1746440760000|2025-05-05 10:26:00|21.2|21.12|21.21|21.13|21.22|21.14|21.19|21.11|3
1746440770000|2025-05-05 10:26:10|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1746440780000|2025-05-05 10:26:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746440850000|2025-05-05 10:27:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746440890000|2025-05-05 10:28:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1746440900000|2025-05-05 10:28:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746440910000|2025-05-05 10:28:30|||||||||4
1746440920000|2025-05-05 10:28:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|173
1746440940000|2025-05-05 10:29:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|272
1746440950000|2025-05-05 10:29:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746440960000|2025-05-05 10:29:20|21.14|21.06|21.15|21.07|21.17|21.09|21.14|21.06|0
1746440970000|2025-05-05 10:29:30|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|64
1746440980000|2025-05-05 10:29:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|1
1746441000000|2025-05-05 10:30:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746441020000|2025-05-05 10:30:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1746441030000|2025-05-05 10:30:30|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1746441040000|2025-05-05 10:30:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746441070000|2025-05-05 10:31:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746441110000|2025-05-05 10:31:50|||||||||1
1746441120000|2025-05-05 10:32:00|||||||||1
1746441270000|2025-05-05 10:34:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746441340000|2025-05-05 10:35:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746441590000|2025-05-05 10:39:50|||||||||4
1746441630000|2025-05-05 10:40:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746441650000|2025-05-05 10:40:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746441910000|2025-05-05 10:45:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1746441920000|2025-05-05 10:45:20|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1746441930000|2025-05-05 10:45:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746441940000|2025-05-05 10:45:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746441950000|2025-05-05 10:45:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746441960000|2025-05-05 10:46:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746441980000|2025-05-05 10:46:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746442000000|2025-05-05 10:46:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746442010000|2025-05-05 10:46:50|21.2|21.12|21.19|21.11|21.21|21.13|21.19|21.11|0
1746442030000|2025-05-05 10:47:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1746442150000|2025-05-05 10:49:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|2
1746442170000|2025-05-05 10:49:30|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|0
1746442190000|2025-05-05 10:49:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746442230000|2025-05-05 10:50:30|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746442240000|2025-05-05 10:50:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|8
1746442260000|2025-05-05 10:51:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|8
1746442450000|2025-05-05 10:54:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746442460000|2025-05-05 10:54:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1746442470000|2025-05-05 10:54:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1746442490000|2025-05-05 10:54:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746442770000|2025-05-05 10:59:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746442800000|2025-05-05 11:00:00|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|0
1746442810000|2025-05-05 11:00:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1746442830000|2025-05-05 11:00:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746442840000|2025-05-05 11:00:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746442870000|2025-05-05 11:01:10|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1746442880000|2025-05-05 11:01:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746442900000|2025-05-05 11:01:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746442910000|2025-05-05 11:01:50|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1746442930000|2025-05-05 11:02:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1746442940000|2025-05-05 11:02:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746442950000|2025-05-05 11:02:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1746442970000|2025-05-05 11:02:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746442980000|2025-05-05 11:03:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746443000000|2025-05-05 11:03:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1746443010000|2025-05-05 11:03:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746443040000|2025-05-05 11:04:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746443050000|2025-05-05 11:04:10|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1746443060000|2025-05-05 11:04:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1746443100000|2025-05-05 11:05:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1746443200000|2025-05-05 11:06:40|||||||||8
1746443560000|2025-05-05 11:12:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|34
1746443570000|2025-05-05 11:12:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746443590000|2025-05-05 11:13:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746443630000|2025-05-05 11:13:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|3
1746443730000|2025-05-05 11:15:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746443740000|2025-05-05 11:15:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746443930000|2025-05-05 11:18:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1746443950000|2025-05-05 11:19:10|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1746443960000|2025-05-05 11:19:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746443970000|2025-05-05 11:19:30|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746444010000|2025-05-05 11:20:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746444020000|2025-05-05 11:20:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1746444140000|2025-05-05 11:22:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|80
1746444270000|2025-05-05 11:24:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1746444310000|2025-05-05 11:25:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746444610000|2025-05-05 11:30:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|8
1746444620000|2025-05-05 11:30:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746444700000|2025-05-05 11:31:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|11
1746444740000|2025-05-05 11:32:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746444760000|2025-05-05 11:32:40|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1746444770000|2025-05-05 11:32:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746444780000|2025-05-05 11:33:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|5
1746444810000|2025-05-05 11:33:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746444890000|2025-05-05 11:34:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|14
1746444900000|2025-05-05 11:35:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746445030000|2025-05-05 11:37:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1746445060000|2025-05-05 11:37:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746445070000|2025-05-05 11:37:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1746445080000|2025-05-05 11:38:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746445110000|2025-05-05 11:38:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746445130000|2025-05-05 11:38:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1746445140000|2025-05-05 11:39:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746445170000|2025-05-05 11:39:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746445180000|2025-05-05 11:39:40|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1746445190000|2025-05-05 11:39:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746445200000|2025-05-05 11:40:00|||||||||10
1746445220000|2025-05-05 11:40:20|||||||||1
1746445240000|2025-05-05 11:40:40|||||||||1
1746445250000|2025-05-05 11:40:50|||||||||90
1746445260000|2025-05-05 11:41:00|||||||||36
1746445270000|2025-05-05 11:41:10|||||||||2
1746445280000|2025-05-05 11:41:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1746445290000|2025-05-05 11:41:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|1
1746445310000|2025-05-05 11:41:50|||||||||1
1746445330000|2025-05-05 11:42:10|||||||||1
1746445340000|2025-05-05 11:42:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|53
1746445360000|2025-05-05 11:42:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746445370000|2025-05-05 11:42:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746445380000|2025-05-05 11:43:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|1
1746445450000|2025-05-05 11:44:10|||||||||1
1746445480000|2025-05-05 11:44:40|||||||||1
1746445500000|2025-05-05 11:45:00|||||||||6
1746445540000|2025-05-05 11:45:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746445550000|2025-05-05 11:45:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1746445560000|2025-05-05 11:46:00|||||||||18
1746445610000|2025-05-05 11:46:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746445620000|2025-05-05 11:47:00|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1746445730000|2025-05-05 11:48:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746445740000|2025-05-05 11:49:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746445750000|2025-05-05 11:49:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746445760000|2025-05-05 11:49:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1746445770000|2025-05-05 11:49:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746445800000|2025-05-05 11:50:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|3
1746445850000|2025-05-05 11:50:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|5
1746445900000|2025-05-05 11:51:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|2
1746445910000|2025-05-05 11:51:50|||||||||1
1746445920000|2025-05-05 11:52:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|9
1746446270000|2025-05-05 11:57:50|||||||||1
1746446400000|2025-05-05 12:00:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|12
1746446410000|2025-05-05 12:00:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746446430000|2025-05-05 12:00:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746446450000|2025-05-05 12:00:50|||||||||4
1746446460000|2025-05-05 12:01:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|6
1746446470000|2025-05-05 12:01:10|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1746446480000|2025-05-05 12:01:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746446490000|2025-05-05 12:01:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746446570000|2025-05-05 12:02:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746446600000|2025-05-05 12:03:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746446610000|2025-05-05 12:03:30|||||||||3
1746446830000|2025-05-05 12:07:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|37
1746446890000|2025-05-05 12:08:10|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|0
1746446900000|2025-05-05 12:08:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|22
1746446910000|2025-05-05 12:08:30|||||||||7
1746446950000|2025-05-05 12:09:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746447060000|2025-05-05 12:11:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746447150000|2025-05-05 12:12:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1746447180000|2025-05-05 12:13:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746447210000|2025-05-05 12:13:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746447230000|2025-05-05 12:13:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746447300000|2025-05-05 12:15:00|||||||||3
1746447330000|2025-05-05 12:15:30|||||||||1
1746447460000|2025-05-05 12:17:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746447470000|2025-05-05 12:17:50|||||||||2
1746447480000|2025-05-05 12:18:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1746447510000|2025-05-05 12:18:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|7
1746447550000|2025-05-05 12:19:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1746447570000|2025-05-05 12:19:30|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746447580000|2025-05-05 12:19:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746447600000|2025-05-05 12:20:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|27
1746447700000|2025-05-05 12:21:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746447710000|2025-05-05 12:21:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746447720000|2025-05-05 12:22:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1746447750000|2025-05-05 12:22:30|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1746447760000|2025-05-05 12:22:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746447770000|2025-05-05 12:22:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746447790000|2025-05-05 12:23:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746447800000|2025-05-05 12:23:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746447820000|2025-05-05 12:23:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1746447830000|2025-05-05 12:23:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1746447870000|2025-05-05 12:24:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|8
1746447950000|2025-05-05 12:25:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448020000|2025-05-05 12:27:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|7
1746448030000|2025-05-05 12:27:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448040000|2025-05-05 12:27:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448050000|2025-05-05 12:27:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746448060000|2025-05-05 12:27:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448110000|2025-05-05 12:28:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|4
1746448120000|2025-05-05 12:28:40|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448130000|2025-05-05 12:28:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448200000|2025-05-05 12:30:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448210000|2025-05-05 12:30:10|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448220000|2025-05-05 12:30:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746448240000|2025-05-05 12:30:40|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448250000|2025-05-05 12:30:50|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448260000|2025-05-05 12:31:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448270000|2025-05-05 12:31:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448280000|2025-05-05 12:31:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746448330000|2025-05-05 12:32:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448350000|2025-05-05 12:32:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448380000|2025-05-05 12:33:00|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448390000|2025-05-05 12:33:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448400000|2025-05-05 12:33:20|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448410000|2025-05-05 12:33:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448420000|2025-05-05 12:33:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448450000|2025-05-05 12:34:10|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448470000|2025-05-05 12:34:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448480000|2025-05-05 12:34:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448500000|2025-05-05 12:35:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|10
1746448510000|2025-05-05 12:35:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448610000|2025-05-05 12:36:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448620000|2025-05-05 12:37:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448630000|2025-05-05 12:37:10|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448650000|2025-05-05 12:37:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448690000|2025-05-05 12:38:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448710000|2025-05-05 12:38:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448720000|2025-05-05 12:38:40|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448740000|2025-05-05 12:39:00|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448800000|2025-05-05 12:40:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|9
1746448810000|2025-05-05 12:40:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448850000|2025-05-05 12:40:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448870000|2025-05-05 12:41:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448880000|2025-05-05 12:41:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448890000|2025-05-05 12:41:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746448900000|2025-05-05 12:41:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746448920000|2025-05-05 12:42:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746448930000|2025-05-05 12:42:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746448940000|2025-05-05 12:42:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746448950000|2025-05-05 12:42:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746449120000|2025-05-05 12:45:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746449190000|2025-05-05 12:46:30|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|587
1746449200000|2025-05-05 12:46:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746449210000|2025-05-05 12:46:50|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|3
1746449220000|2025-05-05 12:47:00|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1746449300000|2025-05-05 12:48:20|||||||||11
1746449350000|2025-05-05 12:49:10|||||||||1
1746449490000|2025-05-05 12:51:30|||||||||20
1746449500000|2025-05-05 12:51:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|47
1746449520000|2025-05-05 12:52:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746449530000|2025-05-05 12:52:10|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1746449540000|2025-05-05 12:52:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|2
1746449650000|2025-05-05 12:54:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746449660000|2025-05-05 12:54:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746449700000|2025-05-05 12:55:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746449720000|2025-05-05 12:55:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746449740000|2025-05-05 12:55:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746449880000|2025-05-05 12:58:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746449950000|2025-05-05 12:59:10|||||||||1
1746449990000|2025-05-05 12:59:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|20
1746450000000|2025-05-05 13:00:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1746450090000|2025-05-05 13:01:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|18
1746450200000|2025-05-05 13:03:20|||||||||3
1746450220000|2025-05-05 13:03:40|||||||||7
1746450240000|2025-05-05 13:04:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|6
1746450250000|2025-05-05 13:04:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1746450260000|2025-05-05 13:04:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|5
1746450270000|2025-05-05 13:04:30|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|5
1746450280000|2025-05-05 13:04:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|7
1746450300000|2025-05-05 13:05:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746450310000|2025-05-05 13:05:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1746450320000|2025-05-05 13:05:20|||||||||50
1746450340000|2025-05-05 13:05:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|38
1746450350000|2025-05-05 13:05:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|5
1746450360000|2025-05-05 13:06:00|||||||||3
1746450380000|2025-05-05 13:06:20|||||||||24
1746450420000|2025-05-05 13:07:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|36
1746450430000|2025-05-05 13:07:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746450440000|2025-05-05 13:07:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746450480000|2025-05-05 13:08:00|||||||||27
1746450610000|2025-05-05 13:10:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746450640000|2025-05-05 13:10:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|15
1746450650000|2025-05-05 13:10:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746450660000|2025-05-05 13:11:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746450680000|2025-05-05 13:11:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1746450760000|2025-05-05 13:12:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1746450780000|2025-05-05 13:13:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746450850000|2025-05-05 13:14:10|||||||||2
1746450900000|2025-05-05 13:15:00|||||||||4
1746450940000|2025-05-05 13:15:40|||||||||2
1746451020000|2025-05-05 13:17:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|15
1746451030000|2025-05-05 13:17:10|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|0
1746451040000|2025-05-05 13:17:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746451070000|2025-05-05 13:17:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|7
1746451090000|2025-05-05 13:18:10|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1746451120000|2025-05-05 13:18:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1746451130000|2025-05-05 13:18:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1746451140000|2025-05-05 13:19:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746451150000|2025-05-05 13:19:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746451160000|2025-05-05 13:19:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1746451170000|2025-05-05 13:19:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1746451200000|2025-05-05 13:20:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1746451210000|2025-05-05 13:20:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1746451260000|2025-05-05 13:21:00|||||||||1
1746451320000|2025-05-05 13:22:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|9
1746451330000|2025-05-05 13:22:10|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|1
1746451340000|2025-05-05 13:22:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746451350000|2025-05-05 13:22:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|36
1746451430000|2025-05-05 13:23:50|||||||||1
1746451480000|2025-05-05 13:24:40|||||||||1
1746451510000|2025-05-05 13:25:10|||||||||1
1746451590000|2025-05-05 13:26:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746451610000|2025-05-05 13:26:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|8
1746451640000|2025-05-05 13:27:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|9
1746451680000|2025-05-05 13:28:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|0
1746451690000|2025-05-05 13:28:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746451700000|2025-05-05 13:28:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746451710000|2025-05-05 13:28:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|57
1746451720000|2025-05-05 13:28:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|4
1746451760000|2025-05-05 13:29:20|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|1
1746451790000|2025-05-05 13:29:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|9
1746451810000|2025-05-05 13:30:10|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|7
1746451820000|2025-05-05 13:30:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1746451840000|2025-05-05 13:30:40|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1746451860000|2025-05-05 13:31:00|21.23|21.15|21.25|21.17|21.27|21.19|21.23|21.15|3
1746451870000|2025-05-05 13:31:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1746451880000|2025-05-05 13:31:20|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1746451900000|2025-05-05 13:31:40|21.25|21.17|21.23|21.15|21.25|21.17|21.22|21.14|0
1746451910000|2025-05-05 13:31:50|21.22|21.14|21.22|21.14|21.23|21.15|21.22|21.14|0
1746451930000|2025-05-05 13:32:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746451940000|2025-05-05 13:32:20|21.22|21.14|21.23|21.15|21.24|21.16|21.22|21.14|0
1746451950000|2025-05-05 13:32:30|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746451960000|2025-05-05 13:32:40|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|0
1746451970000|2025-05-05 13:32:50|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1746451980000|2025-05-05 13:33:00|21.23|21.15|21.22|21.14|21.25|21.17|21.22|21.14|0
1746451990000|2025-05-05 13:33:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746452000000|2025-05-05 13:33:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746452020000|2025-05-05 13:33:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746452030000|2025-05-05 13:33:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746452040000|2025-05-05 13:34:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746452060000|2025-05-05 13:34:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746452070000|2025-05-05 13:34:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746452080000|2025-05-05 13:34:40|||||||||2
1746452100000|2025-05-05 13:35:00|||||||||6
1746452140000|2025-05-05 13:35:40|||||||||1
1746452190000|2025-05-05 13:36:30|21.24|21.16|21.22|21.14|21.25|21.17|21.22|21.14|10
1746452260000|2025-05-05 13:37:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|5
1746452270000|2025-05-05 13:37:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746452310000|2025-05-05 13:38:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|11
1746452320000|2025-05-05 13:38:40|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|4
1746452330000|2025-05-05 13:38:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1746452340000|2025-05-05 13:39:00|21.23|21.15|21.22|21.14|21.24|21.16|21.22|21.14|12
1746452350000|2025-05-05 13:39:10|21.23|21.15|21.24|21.16|21.24|21.16|21.22|21.14|1
1746452360000|2025-05-05 13:39:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1746452370000|2025-05-05 13:39:30|21.23|21.15|21.25|21.17|21.25|21.17|21.22|21.14|11
1746452380000|2025-05-05 13:39:40|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1746452390000|2025-05-05 13:39:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746452400000|2025-05-05 13:40:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1746452410000|2025-05-05 13:40:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746452430000|2025-05-05 13:40:30|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|56
1746452440000|2025-05-05 13:40:40|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|281
1746452450000|2025-05-05 13:40:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746452470000|2025-05-05 13:41:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746452480000|2025-05-05 13:41:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746452490000|2025-05-05 13:41:30|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|1
1746452500000|2025-05-05 13:41:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746452510000|2025-05-05 13:41:50|21.34|21.26|21.33|21.25|21.34|21.26|21.32|21.24|52
1746452520000|2025-05-05 13:42:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746452560000|2025-05-05 13:42:40|21.33|21.25|21.33|21.25|21.34|21.26|21.32|21.24|20
1746452590000|2025-05-05 13:43:10|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746452620000|2025-05-05 13:43:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|86
1746452640000|2025-05-05 13:44:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1746452660000|2025-05-05 13:44:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1746452670000|2025-05-05 13:44:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|11
1746452680000|2025-05-05 13:44:40|||||||||6
1746452700000|2025-05-05 13:45:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1746452720000|2025-05-05 13:45:20|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|21
1746452730000|2025-05-05 13:45:30|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|10
1746452740000|2025-05-05 13:45:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1746452750000|2025-05-05 13:45:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746452820000|2025-05-05 13:47:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|33
1746452910000|2025-05-05 13:48:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|11
1746452940000|2025-05-05 13:49:00|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|36
1746452950000|2025-05-05 13:49:10|21.31|21.23|21.3|21.22|21.34|21.26|21.3|21.22|12
1746452960000|2025-05-05 13:49:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746452990000|2025-05-05 13:49:50|||||||||1
1746453010000|2025-05-05 13:50:10|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|2
1746453020000|2025-05-05 13:50:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1746453110000|2025-05-05 13:51:50|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1746453120000|2025-05-05 13:52:00|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|7
1746453130000|2025-05-05 13:52:10|21.38|21.3|21.38|21.3|21.39|21.31|21.37|21.29|14
1746453140000|2025-05-05 13:52:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1746453150000|2025-05-05 13:52:30|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|40
1746453160000|2025-05-05 13:52:40|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1746453170000|2025-05-05 13:52:50|||||||||2
1746453190000|2025-05-05 13:53:10|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1746453200000|2025-05-05 13:53:20|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|0
1746453210000|2025-05-05 13:53:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|26
1746453220000|2025-05-05 13:53:40|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1746453240000|2025-05-05 13:54:00|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1746453250000|2025-05-05 13:54:10|21.37|21.29|21.35|21.27|21.38|21.3|21.35|21.27|5
1746453260000|2025-05-05 13:54:20|21.37|21.29|21.33|21.25|21.37|21.29|21.33|21.25|24
1746453270000|2025-05-05 13:54:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746453280000|2025-05-05 13:54:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1746453290000|2025-05-05 13:54:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1746453300000|2025-05-05 13:55:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|9
1746453310000|2025-05-05 13:55:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|18
1746453320000|2025-05-05 13:55:20|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1746453330000|2025-05-05 13:55:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746453340000|2025-05-05 13:55:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1746453360000|2025-05-05 13:56:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|24
1746453420000|2025-05-05 13:57:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1746453430000|2025-05-05 13:57:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746453440000|2025-05-05 13:57:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1746453450000|2025-05-05 13:57:30|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|1
1746453460000|2025-05-05 13:57:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1746453530000|2025-05-05 13:58:50|21.23|21.15|21.26|21.18|21.27|21.19|21.23|21.15|9
1746453540000|2025-05-05 13:59:00|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1746453550000|2025-05-05 13:59:10|||||||||1
1746453570000|2025-05-05 13:59:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1746453600000|2025-05-05 14:00:00|21.24|21.16|21.18|21.1|21.24|21.16|21.17|21.09|50
1746453610000|2025-05-05 14:00:10|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1746453620000|2025-05-05 14:00:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746453630000|2025-05-05 14:00:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|23
1746453650000|2025-05-05 14:00:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1746453660000|2025-05-05 14:01:00|21.17|21.09|21.17|21.09|21.18|21.1|21.15|21.07|21
1746453670000|2025-05-05 14:01:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746453680000|2025-05-05 14:01:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746453690000|2025-05-05 14:01:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746453710000|2025-05-05 14:01:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|12
1746453720000|2025-05-05 14:02:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|256
1746453750000|2025-05-05 14:02:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|2
1746453760000|2025-05-05 14:02:40|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|8
1746453770000|2025-05-05 14:02:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746453790000|2025-05-05 14:03:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|16
1746453800000|2025-05-05 14:03:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1746453820000|2025-05-05 14:03:40|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1746453830000|2025-05-05 14:03:50|21.25|21.17|21.26|21.18|21.26|21.18|21.24|21.16|3
1746453840000|2025-05-05 14:04:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746453880000|2025-05-05 14:04:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|13
1746453900000|2025-05-05 14:05:00|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1746453910000|2025-05-05 14:05:10|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|14
1746453920000|2025-05-05 14:05:20|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1746453930000|2025-05-05 14:05:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746453940000|2025-05-05 14:05:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1746453950000|2025-05-05 14:05:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746453960000|2025-05-05 14:06:00|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|0
1746453970000|2025-05-05 14:06:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1746453980000|2025-05-05 14:06:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|6
1746453990000|2025-05-05 14:06:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|19
1746454000000|2025-05-05 14:06:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|3
1746454010000|2025-05-05 14:06:50|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|2
1746454030000|2025-05-05 14:07:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|7
1746454040000|2025-05-05 14:07:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746454080000|2025-05-05 14:08:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|8
1746454090000|2025-05-05 14:08:10|21.26|21.18|21.27|21.19|21.27|21.19|21.25|21.17|18
1746454100000|2025-05-05 14:08:20|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|15
1746454120000|2025-05-05 14:08:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1746454140000|2025-05-05 14:09:00|21.2|21.12|21.17|21.09|21.2|21.12|21.15|21.07|104
1746454150000|2025-05-05 14:09:10|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|0
1746454160000|2025-05-05 14:09:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1746454180000|2025-05-05 14:09:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746454190000|2025-05-05 14:09:50|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|7
1746454200000|2025-05-05 14:10:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|2
1746454220000|2025-05-05 14:10:20|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|217
1746454230000|2025-05-05 14:10:30|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|3
1746454240000|2025-05-05 14:10:40|||||||||1
1746454250000|2025-05-05 14:10:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|124
1746454260000|2025-05-05 14:11:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|1
1746454270000|2025-05-05 14:11:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746454290000|2025-05-05 14:11:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746454300000|2025-05-05 14:11:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746454310000|2025-05-05 14:11:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746454320000|2025-05-05 14:12:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746454330000|2025-05-05 14:12:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|11
1746454350000|2025-05-05 14:12:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|6
1746454360000|2025-05-05 14:12:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746454370000|2025-05-05 14:12:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746454380000|2025-05-05 14:13:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746454390000|2025-05-05 14:13:10|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746454410000|2025-05-05 14:13:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746454420000|2025-05-05 14:13:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1746454430000|2025-05-05 14:13:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1746454440000|2025-05-05 14:14:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|2
1746454450000|2025-05-05 14:14:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1746454460000|2025-05-05 14:14:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746454470000|2025-05-05 14:14:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746454480000|2025-05-05 14:14:40|||||||||4
1746454490000|2025-05-05 14:14:50|||||||||2
1746454500000|2025-05-05 14:15:00|||||||||2
1746454530000|2025-05-05 14:15:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1746454540000|2025-05-05 14:15:40|21.11|21.03|21.1|21.02|21.12|21.04|21.1|21.02|9
1746454550000|2025-05-05 14:15:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1746454560000|2025-05-05 14:16:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746454570000|2025-05-05 14:16:10|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|0
1746454580000|2025-05-05 14:16:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746454590000|2025-05-05 14:16:30|21.11|21.03|21.11|21.03|21.12|21.04|21.1|21.02|0
1746454600000|2025-05-05 14:16:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746454610000|2025-05-05 14:16:50|||||||||3
1746454660000|2025-05-05 14:17:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|2
1746454670000|2025-05-05 14:17:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746454680000|2025-05-05 14:18:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|7
1746454790000|2025-05-05 14:19:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|7
1746454800000|2025-05-05 14:20:00|||||||||3
1746454830000|2025-05-05 14:20:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|24
1746454880000|2025-05-05 14:21:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746454890000|2025-05-05 14:21:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746454900000|2025-05-05 14:21:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|6
1746454930000|2025-05-05 14:22:10|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|7
1746454940000|2025-05-05 14:22:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1746454950000|2025-05-05 14:22:30|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1746454960000|2025-05-05 14:22:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1746454970000|2025-05-05 14:22:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1746454980000|2025-05-05 14:23:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1746454990000|2025-05-05 14:23:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746455000000|2025-05-05 14:23:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746455020000|2025-05-05 14:23:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1746455030000|2025-05-05 14:23:50|||||||||7
1746455060000|2025-05-05 14:24:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746455070000|2025-05-05 14:24:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746455080000|2025-05-05 14:24:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1746455090000|2025-05-05 14:24:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1746455110000|2025-05-05 14:25:10|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|17
1746455120000|2025-05-05 14:25:20|21.1|21.02|21.14|21.06|21.14|21.06|21.1|21.02|10
1746455140000|2025-05-05 14:25:40|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1746455150000|2025-05-05 14:25:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1746455160000|2025-05-05 14:26:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746455170000|2025-05-05 14:26:10|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|0
1746455200000|2025-05-05 14:26:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|15
1746455210000|2025-05-05 14:26:50|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1746455250000|2025-05-05 14:27:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1746455270000|2025-05-05 14:27:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746455280000|2025-05-05 14:28:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|1
1746455300000|2025-05-05 14:28:20|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|6
1746455340000|2025-05-05 14:29:00|||||||||1
1746455360000|2025-05-05 14:29:20|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|0
1746455370000|2025-05-05 14:29:30|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|6
1746455400000|2025-05-05 14:30:00|21.08|21|21.08|21|21.08|21|21.08|21|6
1746455410000|2025-05-05 14:30:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|4
1746455430000|2025-05-05 14:30:30|||||||||2
1746455490000|2025-05-05 14:31:30|||||||||5
1746455510000|2025-05-05 14:31:50|||||||||5
1746455530000|2025-05-05 14:32:10|||||||||5
1746455540000|2025-05-05 14:32:20|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|5
1746455550000|2025-05-05 14:32:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746455560000|2025-05-05 14:32:40|21.1|21.02|21.13|21.05|21.13|21.05|21.09|21.01|5
1746455580000|2025-05-05 14:33:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|5
1746455590000|2025-05-05 14:33:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1746455600000|2025-05-05 14:33:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|11
1746455630000|2025-05-05 14:33:50|||||||||1
1746455650000|2025-05-05 14:34:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|27
1746455680000|2025-05-05 14:34:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1746455700000|2025-05-05 14:35:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|42
1746455720000|2025-05-05 14:35:20|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1746455730000|2025-05-05 14:35:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|8
1746455740000|2025-05-05 14:35:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746455750000|2025-05-05 14:35:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1746455760000|2025-05-05 14:36:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|0
1746455770000|2025-05-05 14:36:10|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1746455780000|2025-05-05 14:36:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|1
1746455840000|2025-05-05 14:37:20|21.08|21|21.08|21|21.08|21|21.08|21|43
1746455870000|2025-05-05 14:37:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746455880000|2025-05-05 14:38:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746455890000|2025-05-05 14:38:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|18
1746455910000|2025-05-05 14:38:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|7
1746455950000|2025-05-05 14:39:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746455970000|2025-05-05 14:39:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|7
1746455980000|2025-05-05 14:39:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|8
1746456000000|2025-05-05 14:40:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|52
1746456080000|2025-05-05 14:41:20|21.03|20.95|21|20.92|21.03|20.95|21|20.92|5
1746456090000|2025-05-05 14:41:30|21.03|20.95|21.01|20.93|21.04|20.96|21|20.92|0
1746456100000|2025-05-05 14:41:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746456110000|2025-05-05 14:41:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746456140000|2025-05-05 14:42:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746456160000|2025-05-05 14:42:40|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1746456170000|2025-05-05 14:42:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|2
1746456180000|2025-05-05 14:43:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1746456190000|2025-05-05 14:43:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1746456200000|2025-05-05 14:43:20|21|20.92|21.01|20.93|21.03|20.95|21|20.92|0
1746456210000|2025-05-05 14:43:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1746456220000|2025-05-05 14:43:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746456230000|2025-05-05 14:43:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746456240000|2025-05-05 14:44:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746456250000|2025-05-05 14:44:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746456260000|2025-05-05 14:44:20|||||||||80
1746456270000|2025-05-05 14:44:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1746456280000|2025-05-05 14:44:40|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|91
1746456290000|2025-05-05 14:44:50|||||||||1
1746456300000|2025-05-05 14:45:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|2
1746456310000|2025-05-05 14:45:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|9
1746456320000|2025-05-05 14:45:20|||||||||5
1746456360000|2025-05-05 14:46:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|5
1746456370000|2025-05-05 14:46:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746456380000|2025-05-05 14:46:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1746456400000|2025-05-05 14:46:40|||||||||5
1746456440000|2025-05-05 14:47:20|||||||||5
1746456480000|2025-05-05 14:48:00|||||||||5
1746456520000|2025-05-05 14:48:40|||||||||5
1746456560000|2025-05-05 14:49:20|||||||||5
1746456580000|2025-05-05 14:49:40|||||||||3
1746456600000|2025-05-05 14:50:00|||||||||5
1746456620000|2025-05-05 14:50:20|21.01|20.93|21|20.92|21.01|20.93|21|20.92|37
1746456630000|2025-05-05 14:50:30|21.01|20.93|21.01|20.93|21.03|20.95|21|20.92|1
1746456640000|2025-05-05 14:50:40|21.03|20.95|21|20.92|21.03|20.95|21|20.92|21
1746456650000|2025-05-05 14:50:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746456660000|2025-05-05 14:51:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746456670000|2025-05-05 14:51:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746456710000|2025-05-05 14:51:50|||||||||2
1746456740000|2025-05-05 14:52:20|21|20.92|21.03|20.95|21.03|20.95|21|20.92|17
1746456760000|2025-05-05 14:52:40|||||||||3
1746456800000|2025-05-05 14:53:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746456830000|2025-05-05 14:53:50|||||||||1
1746456850000|2025-05-05 14:54:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746456870000|2025-05-05 14:54:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746456880000|2025-05-05 14:54:40|||||||||1
1746456890000|2025-05-05 14:54:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|30
1746456940000|2025-05-05 14:55:40|||||||||1
1746457020000|2025-05-05 14:57:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|15
1746457030000|2025-05-05 14:57:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746457040000|2025-05-05 14:57:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746457050000|2025-05-05 14:57:30|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1746457060000|2025-05-05 14:57:40|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|0
1746457070000|2025-05-05 14:57:50|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1746457120000|2025-05-05 14:58:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1746457130000|2025-05-05 14:58:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1746457170000|2025-05-05 14:59:30|||||||||1
1746457180000|2025-05-05 14:59:40|||||||||5
1746457190000|2025-05-05 14:59:50|||||||||6
1746457200000|2025-05-05 15:00:00|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|9
1746457210000|2025-05-05 15:00:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|35
1746457250000|2025-05-05 15:00:50|||||||||10
1746457260000|2025-05-05 15:01:00|||||||||6
1746457310000|2025-05-05 15:01:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|12
1746457320000|2025-05-05 15:02:00|||||||||1
1746457370000|2025-05-05 15:02:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|6
1746457380000|2025-05-05 15:03:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746457410000|2025-05-05 15:03:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|19
1746457430000|2025-05-05 15:03:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746457460000|2025-05-05 15:04:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|5
1746457500000|2025-05-05 15:05:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|18
1746457510000|2025-05-05 15:05:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1746457520000|2025-05-05 15:05:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|5
1746457530000|2025-05-05 15:05:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1746457540000|2025-05-05 15:05:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1746457570000|2025-05-05 15:06:10|20.96|20.88|20.99|20.91|21.01|20.93|20.96|20.88|3
1746457580000|2025-05-05 15:06:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746457590000|2025-05-05 15:06:30|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1746457600000|2025-05-05 15:06:40|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|0
1746457660000|2025-05-05 15:07:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746457690000|2025-05-05 15:08:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746457700000|2025-05-05 15:08:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746457710000|2025-05-05 15:08:30|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1746457730000|2025-05-05 15:08:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746457750000|2025-05-05 15:09:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|72
1746457790000|2025-05-05 15:09:50|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1746457810000|2025-05-05 15:10:10|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|31
1746457820000|2025-05-05 15:10:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746457830000|2025-05-05 15:10:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|5
1746457840000|2025-05-05 15:10:40|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|30
1746457880000|2025-05-05 15:11:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746457890000|2025-05-05 15:11:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746457930000|2025-05-05 15:12:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746457940000|2025-05-05 15:12:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746457960000|2025-05-05 15:12:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|16
1746458010000|2025-05-05 15:13:30|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|0
1746458020000|2025-05-05 15:13:40|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|0
1746458060000|2025-05-05 15:14:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1746458070000|2025-05-05 15:14:30|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|1
1746458080000|2025-05-05 15:14:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746458100000|2025-05-05 15:15:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|9
1746458110000|2025-05-05 15:15:10|||||||||5
1746458130000|2025-05-05 15:15:30|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746458150000|2025-05-05 15:15:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1746458190000|2025-05-05 15:16:30|||||||||5
1746458200000|2025-05-05 15:16:40|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1746458210000|2025-05-05 15:16:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|10
1746458220000|2025-05-05 15:17:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1746458230000|2025-05-05 15:17:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|7
1746458240000|2025-05-05 15:17:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|31
1746458290000|2025-05-05 15:18:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|13
1746458310000|2025-05-05 15:18:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746458330000|2025-05-05 15:18:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|4
1746458340000|2025-05-05 15:19:00|21.03|20.95|21.03|20.95|21.03|20.95|21.02|20.94|0
1746458370000|2025-05-05 15:19:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|6
1746458400000|2025-05-05 15:20:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746458410000|2025-05-05 15:20:10|||||||||1
1746458490000|2025-05-05 15:21:30|||||||||25
1746458500000|2025-05-05 15:21:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|29
1746458510000|2025-05-05 15:21:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1746458520000|2025-05-05 15:22:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1746458650000|2025-05-05 15:24:10|||||||||4
1746458660000|2025-05-05 15:24:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|9
1746458680000|2025-05-05 15:24:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1746458720000|2025-05-05 15:25:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1746458730000|2025-05-05 15:25:30|||||||||1
1746458740000|2025-05-05 15:25:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|20
1746458780000|2025-05-05 15:26:20|||||||||1
1746458790000|2025-05-05 15:26:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|21
1746458800000|2025-05-05 15:26:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1746458810000|2025-05-05 15:26:50|||||||||10
1746458820000|2025-05-05 15:27:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|76
1746458930000|2025-05-05 15:28:50|||||||||2
1746458940000|2025-05-05 15:29:00|||||||||2
1746458950000|2025-05-05 15:29:10|||||||||7
1746458960000|2025-05-05 15:29:20|||||||||1
1746458970000|2025-05-05 15:29:30|||||||||2
1746458980000|2025-05-05 15:29:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|8
1746458990000|2025-05-05 15:29:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|13
1746459000000|2025-05-05 15:30:00|21.06|20.98|21.07|20.99|21.07|20.99|21.03|20.95|0
1746459020000|2025-05-05 15:30:20|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|0
1746459030000|2025-05-05 15:30:30|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1746459050000|2025-05-05 15:30:50|||||||||2
1746459060000|2025-05-05 15:31:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1746459080000|2025-05-05 15:31:20|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1746459090000|2025-05-05 15:31:30|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1746459100000|2025-05-05 15:31:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1746459110000|2025-05-05 15:31:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1746459140000|2025-05-05 15:32:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1746459150000|2025-05-05 15:32:30|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1746459160000|2025-05-05 15:32:40|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1746459190000|2025-05-05 15:33:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746459200000|2025-05-05 15:33:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746459240000|2025-05-05 15:34:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746459250000|2025-05-05 15:34:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746459260000|2025-05-05 15:34:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|88
1746459290000|2025-05-05 15:34:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|7
1746459300000|2025-05-05 15:35:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|30
1746459320000|2025-05-05 15:35:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746459410000|2025-05-05 15:36:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1746459420000|2025-05-05 15:37:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746459440000|2025-05-05 15:37:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1746459480000|2025-05-05 15:38:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|7
1746459490000|2025-05-05 15:38:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746459520000|2025-05-05 15:38:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1746459530000|2025-05-05 15:38:50|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746459560000|2025-05-05 15:39:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746459570000|2025-05-05 15:39:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746459620000|2025-05-05 15:40:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746459630000|2025-05-05 15:40:30|21.08|21|21.09|21.01|21.11|21.03|21.08|21|0
1746459640000|2025-05-05 15:40:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1746459650000|2025-05-05 15:40:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746459730000|2025-05-05 15:42:10|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1746459760000|2025-05-05 15:42:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746459770000|2025-05-05 15:42:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746459780000|2025-05-05 15:43:00|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1746459790000|2025-05-05 15:43:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746459820000|2025-05-05 15:43:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746459830000|2025-05-05 15:43:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746459840000|2025-05-05 15:44:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1746459890000|2025-05-05 15:44:50|21.09|21.01|21.08|21|21.11|21.03|21.08|21|0
1746459900000|2025-05-05 15:45:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746459910000|2025-05-05 15:45:10|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1746459960000|2025-05-05 15:46:00|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|9
1746460020000|2025-05-05 15:47:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746460030000|2025-05-05 15:47:10|21.08|21|21.11|21.03|21.11|21.03|21.07|20.99|0
1746460050000|2025-05-05 15:47:30|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1746460060000|2025-05-05 15:47:40|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1746460070000|2025-05-05 15:47:50|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1746460090000|2025-05-05 15:48:10|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1746460100000|2025-05-05 15:48:20|21.09|21.01|21.09|21.01|21.11|21.03|21.08|21|0
1746460110000|2025-05-05 15:48:30|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1746460120000|2025-05-05 15:48:40|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1746460140000|2025-05-05 15:49:00|||||||||9
1746460160000|2025-05-05 15:49:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746460200000|2025-05-05 15:50:00|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1746460210000|2025-05-05 15:50:10|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1746460220000|2025-05-05 15:50:20|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|0
1746460230000|2025-05-05 15:50:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746460240000|2025-05-05 15:50:40|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1746460250000|2025-05-05 15:50:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746460260000|2025-05-05 15:51:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1746460270000|2025-05-05 15:51:10|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1746460300000|2025-05-05 15:51:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746460320000|2025-05-05 15:52:00|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1746460330000|2025-05-05 15:52:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746460400000|2025-05-05 15:53:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746460410000|2025-05-05 15:53:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746460420000|2025-05-05 15:53:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746460430000|2025-05-05 15:53:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746460680000|2025-05-05 15:58:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|4
1746460790000|2025-05-05 15:59:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|25
1746460820000|2025-05-05 16:00:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1746460830000|2025-05-05 16:00:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1746460840000|2025-05-05 16:00:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|6
1746460850000|2025-05-05 16:00:50|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1746460860000|2025-05-05 16:01:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1746460880000|2025-05-05 16:01:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|41
1746460890000|2025-05-05 16:01:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746460920000|2025-05-05 16:02:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746460930000|2025-05-05 16:02:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746460950000|2025-05-05 16:02:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746460960000|2025-05-05 16:02:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1746460980000|2025-05-05 16:03:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746460990000|2025-05-05 16:03:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746461030000|2025-05-05 16:03:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1746461040000|2025-05-05 16:04:00|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1746461050000|2025-05-05 16:04:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746461170000|2025-05-05 16:06:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746461290000|2025-05-05 16:08:10|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1746461300000|2025-05-05 16:08:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1746461310000|2025-05-05 16:08:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746461320000|2025-05-05 16:08:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746461330000|2025-05-05 16:08:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1746461360000|2025-05-05 16:09:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746461370000|2025-05-05 16:09:30|21.03|20.95|21.05|20.97|21.06|20.98|21.03|20.95|0
1746461390000|2025-05-05 16:09:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746461400000|2025-05-05 16:10:00|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1746461410000|2025-05-05 16:10:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746461530000|2025-05-05 16:12:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|19
1746461550000|2025-05-05 16:12:30|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1746461610000|2025-05-05 16:13:30|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1746461700000|2025-05-05 16:15:00|||||||||1
1746461730000|2025-05-05 16:15:30|||||||||1
1746461760000|2025-05-05 16:16:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746461770000|2025-05-05 16:16:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1746461830000|2025-05-05 16:17:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746461890000|2025-05-05 16:18:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746461910000|2025-05-05 16:18:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746461940000|2025-05-05 16:19:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746461950000|2025-05-05 16:19:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746461980000|2025-05-05 16:19:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746461990000|2025-05-05 16:19:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746462000000|2025-05-05 16:20:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746462010000|2025-05-05 16:20:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746462050000|2025-05-05 16:20:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746462060000|2025-05-05 16:21:00|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1746462070000|2025-05-05 16:21:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746462080000|2025-05-05 16:21:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746462090000|2025-05-05 16:21:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746462180000|2025-05-05 16:23:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746462300000|2025-05-05 16:25:00|||||||||1
1746462310000|2025-05-05 16:25:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746462330000|2025-05-05 16:25:30|20.98|20.9|21|20.92|21.01|20.93|20.98|20.9|0
1746462340000|2025-05-05 16:25:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|25
1746462350000|2025-05-05 16:25:50|||||||||10
1746462380000|2025-05-05 16:26:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746462390000|2025-05-05 16:26:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746462450000|2025-05-05 16:27:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746462460000|2025-05-05 16:27:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|8
1746462520000|2025-05-05 16:28:40|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1746462530000|2025-05-05 16:28:50|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1746462570000|2025-05-05 16:29:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746462620000|2025-05-05 16:30:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1746462670000|2025-05-05 16:31:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746462690000|2025-05-05 16:31:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746462710000|2025-05-05 16:31:50|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|0
1746462720000|2025-05-05 16:32:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746462730000|2025-05-05 16:32:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746462780000|2025-05-05 16:33:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1746462790000|2025-05-05 16:33:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746462930000|2025-05-05 16:35:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746463010000|2025-05-05 16:36:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746463030000|2025-05-05 16:37:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1746463060000|2025-05-05 16:37:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746463070000|2025-05-05 16:37:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746463200000|2025-05-05 16:40:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|21
1746463280000|2025-05-05 16:41:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746463320000|2025-05-05 16:42:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|1
1746463330000|2025-05-05 16:42:10|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1746463340000|2025-05-05 16:42:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746463350000|2025-05-05 16:42:30|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1746463360000|2025-05-05 16:42:40|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746463370000|2025-05-05 16:42:50|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746463380000|2025-05-05 16:43:00|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1746463500000|2025-05-05 16:45:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746463740000|2025-05-05 16:49:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746463750000|2025-05-05 16:49:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746463800000|2025-05-05 16:50:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746463840000|2025-05-05 16:50:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1746463890000|2025-05-05 16:51:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746463950000|2025-05-05 16:52:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746463960000|2025-05-05 16:52:40|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1746463970000|2025-05-05 16:52:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746463980000|2025-05-05 16:53:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746464100000|2025-05-05 16:55:00|||||||||3
1746464180000|2025-05-05 16:56:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746464280000|2025-05-05 16:58:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746464290000|2025-05-05 16:58:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746464380000|2025-05-05 16:59:40|||||||||1
1746464400000|2025-05-05 17:00:00|||||||||1
1746464420000|2025-05-05 17:00:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|6
1746464470000|2025-05-05 17:01:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746464480000|2025-05-05 17:01:20|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|0
1746464500000|2025-05-05 17:01:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746464510000|2025-05-05 17:01:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746464520000|2025-05-05 17:02:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746464530000|2025-05-05 17:02:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746464540000|2025-05-05 17:02:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746464710000|2025-05-05 17:05:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746464810000|2025-05-05 17:06:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746464820000|2025-05-05 17:07:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746464850000|2025-05-05 17:07:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746464860000|2025-05-05 17:07:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746464880000|2025-05-05 17:08:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746464890000|2025-05-05 17:08:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746464910000|2025-05-05 17:08:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746464920000|2025-05-05 17:08:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746464950000|2025-05-05 17:09:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465010000|2025-05-05 17:10:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746465020000|2025-05-05 17:10:20|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1746465080000|2025-05-05 17:11:20|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746465090000|2025-05-05 17:11:30|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746465120000|2025-05-05 17:12:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465130000|2025-05-05 17:12:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746465140000|2025-05-05 17:12:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746465190000|2025-05-05 17:13:10|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746465220000|2025-05-05 17:13:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746465250000|2025-05-05 17:14:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746465260000|2025-05-05 17:14:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746465270000|2025-05-05 17:14:30|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465300000|2025-05-05 17:15:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746465310000|2025-05-05 17:15:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746465340000|2025-05-05 17:15:40|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1746465350000|2025-05-05 17:15:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746465420000|2025-05-05 17:17:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746465480000|2025-05-05 17:18:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|0
1746465610000|2025-05-05 17:20:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746465620000|2025-05-05 17:20:20|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465630000|2025-05-05 17:20:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465650000|2025-05-05 17:20:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746465660000|2025-05-05 17:21:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465670000|2025-05-05 17:21:10|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746465680000|2025-05-05 17:21:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746465690000|2025-05-05 17:21:30|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465700000|2025-05-05 17:21:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746465770000|2025-05-05 17:22:50|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746465780000|2025-05-05 17:23:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746465790000|2025-05-05 17:23:10|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1746465800000|2025-05-05 17:23:20|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746465900000|2025-05-05 17:25:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746465910000|2025-05-05 17:25:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|5
1746465940000|2025-05-05 17:25:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746465970000|2025-05-05 17:26:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746465980000|2025-05-05 17:26:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1746466010000|2025-05-05 17:26:50|||||||||1
1746466020000|2025-05-05 17:27:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746466290000|2025-05-05 17:31:30|||||||||11
1746466310000|2025-05-05 17:31:50|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746466320000|2025-05-05 17:32:00|21.12|21.04|21.11|21.03|21.12|21.04|21.1|21.02|0
1746466330000|2025-05-05 17:32:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746466340000|2025-05-05 17:32:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746466450000|2025-05-05 17:34:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746466520000|2025-05-05 17:35:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746466540000|2025-05-05 17:35:40|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746466550000|2025-05-05 17:35:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746466560000|2025-05-05 17:36:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1746466570000|2025-05-05 17:36:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|15
1746466590000|2025-05-05 17:36:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746466600000|2025-05-05 17:36:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746466630000|2025-05-05 17:37:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746466640000|2025-05-05 17:37:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|25
1746466670000|2025-05-05 17:37:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|5
1746466690000|2025-05-05 17:38:10|21.04|20.96|21.05|20.97|21.06|20.98|21.04|20.96|15
1746466700000|2025-05-05 17:38:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1746466710000|2025-05-05 17:38:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746466730000|2025-05-05 17:38:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746466760000|2025-05-05 17:39:20|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746466770000|2025-05-05 17:39:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746466780000|2025-05-05 17:39:40|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746466800000|2025-05-05 17:40:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746466820000|2025-05-05 17:40:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746466830000|2025-05-05 17:40:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746466940000|2025-05-05 17:42:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746467110000|2025-05-05 17:45:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1746467150000|2025-05-05 17:45:50|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|0
1746467160000|2025-05-05 17:46:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746467170000|2025-05-05 17:46:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1746467180000|2025-05-05 17:46:20|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746467190000|2025-05-05 17:46:30|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1746467200000|2025-05-05 17:46:40|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|1
1746467210000|2025-05-05 17:46:50|21.04|20.96|21.05|20.97|21.06|20.98|21.04|20.96|0
1746467220000|2025-05-05 17:47:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746467230000|2025-05-05 17:47:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746467240000|2025-05-05 17:47:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746467320000|2025-05-05 17:48:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746467400000|2025-05-05 17:50:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|1
1746467420000|2025-05-05 17:50:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|69
1746467430000|2025-05-05 17:50:30|||||||||4
1746467440000|2025-05-05 17:50:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746467450000|2025-05-05 17:50:50|||||||||88
1746467490000|2025-05-05 17:51:30|||||||||5
1746467530000|2025-05-05 17:52:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|5
1746467540000|2025-05-05 17:52:20|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|0
1746467550000|2025-05-05 17:52:30|21|20.92|21|20.92|21|20.92|21|20.92|5
1746467610000|2025-05-05 17:53:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746467700000|2025-05-05 17:55:00|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746467710000|2025-05-05 17:55:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746467760000|2025-05-05 17:56:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746467790000|2025-05-05 17:56:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1746467830000|2025-05-05 17:57:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746467840000|2025-05-05 17:57:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746467900000|2025-05-05 17:58:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746467980000|2025-05-05 17:59:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746468000000|2025-05-05 18:00:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1746468010000|2025-05-05 18:00:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746468150000|2025-05-05 18:02:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746468280000|2025-05-05 18:04:40|||||||||36
1746468440000|2025-05-05 18:07:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|10
1746468450000|2025-05-05 18:07:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746468460000|2025-05-05 18:07:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746468480000|2025-05-05 18:08:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746468490000|2025-05-05 18:08:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746468500000|2025-05-05 18:08:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|8
1746468510000|2025-05-05 18:08:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746468540000|2025-05-05 18:09:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746468560000|2025-05-05 18:09:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746468630000|2025-05-05 18:10:30|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746468640000|2025-05-05 18:10:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746468650000|2025-05-05 18:10:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746468670000|2025-05-05 18:11:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746468680000|2025-05-05 18:11:20|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1746468730000|2025-05-05 18:12:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746468850000|2025-05-05 18:14:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746468880000|2025-05-05 18:14:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746468900000|2025-05-05 18:15:00|||||||||1
1746468920000|2025-05-05 18:15:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1746469080000|2025-05-05 18:18:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746469650000|2025-05-05 18:27:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746469680000|2025-05-05 18:28:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|10
1746469690000|2025-05-05 18:28:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746469760000|2025-05-05 18:29:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1746469800000|2025-05-05 18:30:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746469820000|2025-05-05 18:30:20|||||||||3
1746469840000|2025-05-05 18:30:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|17
1746469850000|2025-05-05 18:30:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|7
1746469870000|2025-05-05 18:31:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746469880000|2025-05-05 18:31:20|||||||||3
1746469890000|2025-05-05 18:31:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1746470040000|2025-05-05 18:34:00|21|20.92|21|20.92|21|20.92|21|20.92|14
1746470080000|2025-05-05 18:34:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746470100000|2025-05-05 18:35:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746470350000|2025-05-05 18:39:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746470390000|2025-05-05 18:39:50|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746470580000|2025-05-05 18:43:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746470700000|2025-05-05 18:45:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|6
1746470880000|2025-05-05 18:48:00|||||||||3
1746470890000|2025-05-05 18:48:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746470950000|2025-05-05 18:49:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746471000000|2025-05-05 18:50:00|||||||||2
1746471200000|2025-05-05 18:53:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746471240000|2025-05-05 18:54:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1746471250000|2025-05-05 18:54:10|21.03|20.95|21.03|20.95|21.04|20.96|21.01|20.93|24
1746471300000|2025-05-05 18:55:00|||||||||1
1746471330000|2025-05-05 18:55:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746471340000|2025-05-05 18:55:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746471360000|2025-05-05 18:56:00|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746471400000|2025-05-05 18:56:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746471440000|2025-05-05 18:57:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746471480000|2025-05-05 18:58:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746471620000|2025-05-05 19:00:20|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1746471630000|2025-05-05 19:00:30|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746471640000|2025-05-05 19:00:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|39
1746471650000|2025-05-05 19:00:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746471660000|2025-05-05 19:01:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|11
1746471670000|2025-05-05 19:01:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746471720000|2025-05-05 19:02:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746471790000|2025-05-05 19:03:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746471800000|2025-05-05 19:03:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746471870000|2025-05-05 19:04:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746471890000|2025-05-05 19:04:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746471900000|2025-05-05 19:05:00|||||||||1
1746471910000|2025-05-05 19:05:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746471920000|2025-05-05 19:05:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746471950000|2025-05-05 19:05:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746472000000|2025-05-05 19:06:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746472030000|2025-05-05 19:07:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746472070000|2025-05-05 19:07:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746472080000|2025-05-05 19:08:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746472090000|2025-05-05 19:08:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746472100000|2025-05-05 19:08:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746472110000|2025-05-05 19:08:30|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1746472120000|2025-05-05 19:08:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1746472140000|2025-05-05 19:09:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746472200000|2025-05-05 19:10:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1746472210000|2025-05-05 19:10:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1746472220000|2025-05-05 19:10:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746472260000|2025-05-05 19:11:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1746472270000|2025-05-05 19:11:10|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1746472280000|2025-05-05 19:11:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746472340000|2025-05-05 19:12:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746472380000|2025-05-05 19:13:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746472390000|2025-05-05 19:13:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746472400000|2025-05-05 19:13:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1746472410000|2025-05-05 19:13:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746472490000|2025-05-05 19:14:50|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1746472520000|2025-05-05 19:15:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1746472530000|2025-05-05 19:15:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1746472550000|2025-05-05 19:15:50|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1746472560000|2025-05-05 19:16:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746472570000|2025-05-05 19:16:10|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|0
1746472580000|2025-05-05 19:16:20|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1746472590000|2025-05-05 19:16:30|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|9
1746472600000|2025-05-05 19:16:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1746472610000|2025-05-05 19:16:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1746472620000|2025-05-05 19:17:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746472630000|2025-05-05 19:17:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1746472640000|2025-05-05 19:17:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746472660000|2025-05-05 19:17:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1746472670000|2025-05-05 19:17:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746472790000|2025-05-05 19:19:50|||||||||15
1746472800000|2025-05-05 19:20:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746472810000|2025-05-05 19:20:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746472910000|2025-05-05 19:21:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|6
1746472940000|2025-05-05 19:22:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1746472950000|2025-05-05 19:22:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746473010000|2025-05-05 19:23:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746473030000|2025-05-05 19:23:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746473230000|2025-05-05 19:27:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746473260000|2025-05-05 19:27:40|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746473280000|2025-05-05 19:28:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746473320000|2025-05-05 19:28:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746473420000|2025-05-05 19:30:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746473450000|2025-05-05 19:30:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746473460000|2025-05-05 19:31:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746473510000|2025-05-05 19:31:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746473520000|2025-05-05 19:32:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1746473750000|2025-05-05 19:35:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746473760000|2025-05-05 19:36:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746473770000|2025-05-05 19:36:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746473800000|2025-05-05 19:36:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746473880000|2025-05-05 19:38:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746473890000|2025-05-05 19:38:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1746473940000|2025-05-05 19:39:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746473990000|2025-05-05 19:39:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746474000000|2025-05-05 19:40:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474010000|2025-05-05 19:40:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474020000|2025-05-05 19:40:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746474030000|2025-05-05 19:40:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474040000|2025-05-05 19:40:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474050000|2025-05-05 19:40:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474060000|2025-05-05 19:41:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474080000|2025-05-05 19:41:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474090000|2025-05-05 19:41:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474100000|2025-05-05 19:41:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474120000|2025-05-05 19:42:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746474150000|2025-05-05 19:42:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746474160000|2025-05-05 19:42:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746474170000|2025-05-05 19:42:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746474180000|2025-05-05 19:43:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746474260000|2025-05-05 19:44:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1746474270000|2025-05-05 19:44:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746474280000|2025-05-05 19:44:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746474300000|2025-05-05 19:45:00|||||||||6
1746474360000|2025-05-05 19:46:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1746474370000|2025-05-05 19:46:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1746474380000|2025-05-05 19:46:20|21.22|21.14|21.21|21.13|21.22|21.14|21.19|21.11|0
1746474390000|2025-05-05 19:46:30|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|0
1746474400000|2025-05-05 19:46:40|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746474410000|2025-05-05 19:46:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1746474420000|2025-05-05 19:47:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746474460000|2025-05-05 19:47:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1746474470000|2025-05-05 19:47:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746474490000|2025-05-05 19:48:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746474540000|2025-05-05 19:49:00|||||||||10
1746474560000|2025-05-05 19:49:20|||||||||18
1746474590000|2025-05-05 19:49:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1746474600000|2025-05-05 19:50:00|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|2
1746474630000|2025-05-05 19:50:30|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1746474650000|2025-05-05 19:50:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1746474660000|2025-05-05 19:51:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1746474700000|2025-05-05 19:51:40|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1746474710000|2025-05-05 19:51:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746474830000|2025-05-05 19:53:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746474850000|2025-05-05 19:54:10|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1746474860000|2025-05-05 19:54:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746474880000|2025-05-05 19:54:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1746474890000|2025-05-05 19:54:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746474900000|2025-05-05 19:55:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1746474930000|2025-05-05 19:55:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746474950000|2025-05-05 19:55:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1746474960000|2025-05-05 19:56:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746474970000|2025-05-05 19:56:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746475000000|2025-05-05 19:56:40|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|120
1746475010000|2025-05-05 19:56:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|100
1746475020000|2025-05-05 19:57:00|21.35|21.27|21.33|21.25|21.35|21.27|21.32|21.24|100
1746475030000|2025-05-05 19:57:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746475040000|2025-05-05 19:57:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746475060000|2025-05-05 19:57:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746475070000|2025-05-05 19:57:50|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|0
1746475110000|2025-05-05 19:58:30|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1746475130000|2025-05-05 19:58:50|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|0
1746475140000|2025-05-05 19:59:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1746475160000|2025-05-05 19:59:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746475170000|2025-05-05 19:59:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746475190000|2025-05-05 19:59:50|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|23
1746475200000|2025-05-05 20:00:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1746490500000|2025-05-06 00:15:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1746490520000|2025-05-06 00:15:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1746490530000|2025-05-06 00:15:30|21.36|21.06|21.36|21.06|21.36|21.06|21.35|21.05|0
1746490640000|2025-05-06 00:17:20|21.37|21.07|21.36|21.06|21.38|21.08|21.36|21.06|0
1746490660000|2025-05-06 00:17:40|21.48|21.18|21.48|21.18|21.51|21.21|21.48|21.18|0
1746490680000|2025-05-06 00:18:00|21.47|21.22|21.36|21.06|21.47|21.22|21.36|21.06|0
1746490710000|2025-05-06 00:18:30|21.37|21.07|21.38|21.08|21.41|21.11|21.35|21.05|0
1746490720000|2025-05-06 00:18:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1746490730000|2025-05-06 00:18:50|21.39|21.09|21.35|21.05|21.39|21.09|21.35|21.05|0
1746490760000|2025-05-06 00:19:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1746490790000|2025-05-06 00:19:50|21.38|21.08|21.41|21.11|21.41|21.11|21.38|21.08|0
1746490800000|2025-05-06 00:20:00|21.42|21.12|21.44|21.14|21.44|21.14|21.42|21.12|0
1746491180000|2025-05-06 00:26:20||21.19||21.19||21.19||21.19|0
1746491190000|2025-05-06 00:26:30|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1746491200000|2025-05-06 00:26:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1746491220000|2025-05-06 00:27:00|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1746492170000|2025-05-06 00:42:50|21.44|21.19|21.45|21.15|21.45|21.19|21.44|21.15|0
1746492180000|2025-05-06 00:43:00|21.47|21.17|21.45|21.15|21.47|21.17|21.45|21.15|0
1746492190000|2025-05-06 00:43:10|21.47|21.2|21.45|21.15|21.47|21.2|21.45|21.15|0
1746494420000|2025-05-06 01:20:20|21.44|21.14|21.43|21.13|21.44|21.14|21.43|21.13|0
1746494530000|2025-05-06 01:22:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1746494930000|2025-05-06 01:28:50|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1746494990000|2025-05-06 01:29:50|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1746495000000|2025-05-06 01:30:00|21.37|21.29|21.37|21.29|21.46|21.29|21.37|21.21|0
1746495010000|2025-05-06 01:30:10|21.46|21.21|21.37|21.29|21.46|21.29|21.37|21.21|0
1746495020000|2025-05-06 01:30:20|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1746495040000|2025-05-06 01:30:40|21.48|21.23|21.46|21.21|21.49|21.29|21.37|21.21|0
1746495080000|2025-05-06 01:31:20|21.37|21.29|21.46|21.21|21.46|21.29|21.37|21.21|0
1746495100000|2025-05-06 01:31:40|21.37|21.29|21.46|21.21|21.46|21.29|21.37|21.21|0
1746495110000|2025-05-06 01:31:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746495120000|2025-05-06 01:32:00|21.46|21.21|21.37|21.29|21.46|21.29|21.37|21.21|0
1746495140000|2025-05-06 01:32:20|21.46|21.21|21.37|21.29|21.46|21.29|21.37|21.21|0
1746495200000|2025-05-06 01:33:20|21.46|21.21|21.37|21.29|21.46|21.29|21.37|21.21|0
1746495240000|2025-05-06 01:34:00|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1746495250000|2025-05-06 01:34:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746495350000|2025-05-06 01:35:50|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1746495370000|2025-05-06 01:36:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746495400000|2025-05-06 01:36:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1746495600000|2025-05-06 01:40:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746495710000|2025-05-06 01:41:50|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746496590000|2025-05-06 01:56:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746496600000|2025-05-06 01:56:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746496610000|2025-05-06 01:56:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746496660000|2025-05-06 01:57:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746496670000|2025-05-06 01:57:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746496680000|2025-05-06 01:58:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746496690000|2025-05-06 01:58:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746496710000|2025-05-06 01:58:30|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746496720000|2025-05-06 01:58:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1746496730000|2025-05-06 01:58:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1746496750000|2025-05-06 01:59:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746496810000|2025-05-06 02:00:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746496820000|2025-05-06 02:00:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1746496860000|2025-05-06 02:01:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746496870000|2025-05-06 02:01:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746496880000|2025-05-06 02:01:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746496890000|2025-05-06 02:01:30|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1746496910000|2025-05-06 02:01:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1746496920000|2025-05-06 02:02:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746496930000|2025-05-06 02:02:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1746496940000|2025-05-06 02:02:20|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1746496960000|2025-05-06 02:02:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746496970000|2025-05-06 02:02:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746496980000|2025-05-06 02:03:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746496990000|2025-05-06 02:03:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746497010000|2025-05-06 02:03:30|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1746497030000|2025-05-06 02:03:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746497070000|2025-05-06 02:04:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746497100000|2025-05-06 02:05:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746498790000|2025-05-06 02:33:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746499090000|2025-05-06 02:38:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746499230000|2025-05-06 02:40:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746499240000|2025-05-06 02:40:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746499580000|2025-05-06 02:46:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1746499660000|2025-05-06 02:47:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746499680000|2025-05-06 02:48:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746499690000|2025-05-06 02:48:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746499780000|2025-05-06 02:49:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746499810000|2025-05-06 02:50:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746499900000|2025-05-06 02:51:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1746499920000|2025-05-06 02:52:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746499970000|2025-05-06 02:52:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746499980000|2025-05-06 02:53:00|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1746499990000|2025-05-06 02:53:10|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1746500190000|2025-05-06 02:56:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746500200000|2025-05-06 02:56:40|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1746500240000|2025-05-06 02:57:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746500280000|2025-05-06 02:58:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1746500330000|2025-05-06 02:58:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746500440000|2025-05-06 03:00:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746501430000|2025-05-06 03:17:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1746501480000|2025-05-06 03:18:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1746501500000|2025-05-06 03:18:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1746501510000|2025-05-06 03:18:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746501850000|2025-05-06 03:24:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746502200000|2025-05-06 03:30:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1746502220000|2025-05-06 03:30:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1746502260000|2025-05-06 03:31:00|21.43|21.35|21.43|21.35|21.53|21.35|21.43|21.28|0
1746502270000|2025-05-06 03:31:10|21.53|21.28|21.43|21.35|21.53|21.35|21.43|21.28|0
1746502280000|2025-05-06 03:31:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1746502320000|2025-05-06 03:32:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746502330000|2025-05-06 03:32:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1746502340000|2025-05-06 03:32:20|21.43|21.35|21.53|21.28|21.53|21.35|21.43|21.28|0
1746502380000|2025-05-06 03:33:00|21.43|21.35|21.53|21.28|21.53|21.35|21.43|21.28|0
1746502410000|2025-05-06 03:33:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746502420000|2025-05-06 03:33:40|21.53|21.28|21.43|21.35|21.53|21.35|21.43|21.28|0
1746502430000|2025-05-06 03:33:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746504600000|2025-05-06 04:10:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1746504610000|2025-05-06 04:10:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746504800000|2025-05-06 04:13:20|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1746504910000|2025-05-06 04:15:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746504920000|2025-05-06 04:15:20|21.51|21.26|21.42|21.34|21.51|21.34|21.42|21.26|0
1746504930000|2025-05-06 04:15:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1746504950000|2025-05-06 04:15:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1746505020000|2025-05-06 04:17:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746505030000|2025-05-06 04:17:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746505100000|2025-05-06 04:18:20|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1746505120000|2025-05-06 04:18:40|21.41|21.16|21.39|21.14|21.41|21.16|21.39|21.14|0
1746505150000|2025-05-06 04:19:10|21.42|21.17|21.39|21.14|21.42|21.17|21.39|21.14|0
1746505210000|2025-05-06 04:20:10|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1746505320000|2025-05-06 04:22:00|21.46|21.34|21.46|21.21|21.46|21.34|21.46|21.21|1
1746505330000|2025-05-06 04:22:10|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1746505660000|2025-05-06 04:27:40|21.46|21.21|21.5|21.25|21.5|21.25|21.46|21.21|1
1746506000000|2025-05-06 04:33:20|21.44|21.36|21.58|21.33|21.58|21.36|21.44|21.33|0
1746506060000|2025-05-06 04:34:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746506330000|2025-05-06 04:38:50|||||||||1
1746506820000|2025-05-06 04:47:00|21.58|21.33|21.5|21.42|21.58|21.42|21.5|21.33|0
1746507060000|2025-05-06 04:51:00|21.58|21.33|21.5|21.42|21.58|21.42|21.5|21.33|0
1746507120000|2025-05-06 04:52:00|21.58|21.33|21.49|21.41|21.58|21.41|21.45|21.33|0
1746507340000|2025-05-06 04:55:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746507570000|2025-05-06 04:59:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1746507720000|2025-05-06 05:02:00|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1746507740000|2025-05-06 05:02:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746508590000|2025-05-06 05:16:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|11
1746508740000|2025-05-06 05:19:00|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1746508990000|2025-05-06 05:23:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1746509000000|2025-05-06 05:23:20|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1746509010000|2025-05-06 05:23:30|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746509040000|2025-05-06 05:24:00|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746509930000|2025-05-06 05:38:50|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746509990000|2025-05-06 05:39:50|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510020000|2025-05-06 05:40:20|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510030000|2025-05-06 05:40:30|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510060000|2025-05-06 05:41:00|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510070000|2025-05-06 05:41:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746510170000|2025-05-06 05:42:50|21.58|21.33|21.49|21.41|21.58|21.41|21.49|21.33|0
1746510180000|2025-05-06 05:43:00|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1746510190000|2025-05-06 05:43:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746510210000|2025-05-06 05:43:30|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1746510220000|2025-05-06 05:43:40|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|0
1746510690000|2025-05-06 05:51:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746510730000|2025-05-06 05:52:10|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1746510750000|2025-05-06 05:52:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746510760000|2025-05-06 05:52:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746510780000|2025-05-06 05:53:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746511060000|2025-05-06 05:57:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746511070000|2025-05-06 05:57:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746511090000|2025-05-06 05:58:10|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1746511100000|2025-05-06 05:58:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1746511150000|2025-05-06 05:59:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746511160000|2025-05-06 05:59:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746511170000|2025-05-06 05:59:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746511180000|2025-05-06 05:59:40|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1746511200000|2025-05-06 06:00:00|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|0
1746511210000|2025-05-06 06:00:10|21.53|21.45|21.5|21.42|21.53|21.45|21.5|21.42|0
1746511440000|2025-05-06 06:04:00|||||||||1
1746511760000|2025-05-06 06:09:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|4
1746511810000|2025-05-06 06:10:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746511820000|2025-05-06 06:10:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746511830000|2025-05-06 06:10:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746511850000|2025-05-06 06:10:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746512110000|2025-05-06 06:15:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746512150000|2025-05-06 06:15:50|||||||||1
1746512340000|2025-05-06 06:19:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|7
1746512350000|2025-05-06 06:19:10|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|0
1746512360000|2025-05-06 06:19:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746512410000|2025-05-06 06:20:10|||||||||2
1746512420000|2025-05-06 06:20:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746512480000|2025-05-06 06:21:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746512520000|2025-05-06 06:22:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746512540000|2025-05-06 06:22:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746512580000|2025-05-06 06:23:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|15
1746512590000|2025-05-06 06:23:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746512600000|2025-05-06 06:23:20|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1746512790000|2025-05-06 06:26:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|12
1746512800000|2025-05-06 06:26:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1746512880000|2025-05-06 06:28:00|||||||||12
1746512890000|2025-05-06 06:28:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1746513120000|2025-05-06 06:32:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|32
1746513130000|2025-05-06 06:32:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746513150000|2025-05-06 06:32:30|||||||||50
1746513160000|2025-05-06 06:32:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|12
1746513170000|2025-05-06 06:32:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1746513280000|2025-05-06 06:34:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746513420000|2025-05-06 06:37:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1746513470000|2025-05-06 06:37:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746513520000|2025-05-06 06:38:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746513620000|2025-05-06 06:40:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746513680000|2025-05-06 06:41:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746513700000|2025-05-06 06:41:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746513800000|2025-05-06 06:43:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746513810000|2025-05-06 06:43:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746513910000|2025-05-06 06:45:10|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1746513920000|2025-05-06 06:45:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746513960000|2025-05-06 06:46:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746514020000|2025-05-06 06:47:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746514520000|2025-05-06 06:55:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746514530000|2025-05-06 06:55:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746514710000|2025-05-06 06:58:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746514720000|2025-05-06 06:58:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746514750000|2025-05-06 06:59:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746514770000|2025-05-06 06:59:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746514800000|2025-05-06 07:00:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|10
1746514810000|2025-05-06 07:00:10|||||||||2
1746514870000|2025-05-06 07:01:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746514970000|2025-05-06 07:02:50|21.36|21.28|21.36|21.28|21.38|21.3|21.35|21.27|13
1746514980000|2025-05-06 07:03:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1746514990000|2025-05-06 07:03:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1746515000000|2025-05-06 07:03:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|53
1746515030000|2025-05-06 07:03:50|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|248
1746515040000|2025-05-06 07:04:00|21.32|21.24|21.32|21.24|21.33|21.25|21.31|21.23|68
1746515050000|2025-05-06 07:04:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746515070000|2025-05-06 07:04:30|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|3
1746515080000|2025-05-06 07:04:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746515090000|2025-05-06 07:04:50|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1746515100000|2025-05-06 07:05:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|2
1746515140000|2025-05-06 07:05:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1746515160000|2025-05-06 07:06:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746515260000|2025-05-06 07:07:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1746515310000|2025-05-06 07:08:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1746515390000|2025-05-06 07:09:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746515400000|2025-05-06 07:10:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1746515410000|2025-05-06 07:10:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746515420000|2025-05-06 07:10:20|||||||||100
1746515560000|2025-05-06 07:12:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|101
1746515570000|2025-05-06 07:12:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746515600000|2025-05-06 07:13:20|21.37|21.29|21.38|21.3|21.38|21.3|21.34|21.26|27
1746515610000|2025-05-06 07:13:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|48
1746515620000|2025-05-06 07:13:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746515630000|2025-05-06 07:13:50|||||||||2
1746515640000|2025-05-06 07:14:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746515650000|2025-05-06 07:14:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1746515720000|2025-05-06 07:15:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1746515750000|2025-05-06 07:15:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|99
1746515760000|2025-05-06 07:16:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|10
1746515810000|2025-05-06 07:16:50|||||||||1
1746515840000|2025-05-06 07:17:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1746515850000|2025-05-06 07:17:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1746515860000|2025-05-06 07:17:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|15
1746515880000|2025-05-06 07:18:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1746515890000|2025-05-06 07:18:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1746515980000|2025-05-06 07:19:40|||||||||8
1746516040000|2025-05-06 07:20:40|||||||||278
1746516050000|2025-05-06 07:20:50|||||||||10
1746516060000|2025-05-06 07:21:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1746516070000|2025-05-06 07:21:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746516080000|2025-05-06 07:21:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746516100000|2025-05-06 07:21:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746516120000|2025-05-06 07:22:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1746516130000|2025-05-06 07:22:10|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1746516140000|2025-05-06 07:22:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1746516160000|2025-05-06 07:22:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746516200000|2025-05-06 07:23:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1746516210000|2025-05-06 07:23:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1746516280000|2025-05-06 07:24:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746516410000|2025-05-06 07:26:50|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|34
1746516470000|2025-05-06 07:27:50|||||||||767
1746516500000|2025-05-06 07:28:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1746516510000|2025-05-06 07:28:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746516520000|2025-05-06 07:28:40|||||||||10
1746516540000|2025-05-06 07:29:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1746516600000|2025-05-06 07:30:00|||||||||7
1746516610000|2025-05-06 07:30:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1746516650000|2025-05-06 07:30:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1746516720000|2025-05-06 07:32:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|23
1746516730000|2025-05-06 07:32:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|12
1746516740000|2025-05-06 07:32:20|21.33|21.25|21.33|21.25|21.33|21.25|21.32|21.24|0
1746516750000|2025-05-06 07:32:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746516770000|2025-05-06 07:32:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1746516780000|2025-05-06 07:33:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1746516790000|2025-05-06 07:33:10|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1746516820000|2025-05-06 07:33:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1746516830000|2025-05-06 07:33:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746516890000|2025-05-06 07:34:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1746516930000|2025-05-06 07:35:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|66
1746516940000|2025-05-06 07:35:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746516970000|2025-05-06 07:36:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|26
1746516980000|2025-05-06 07:36:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1746516990000|2025-05-06 07:36:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746517080000|2025-05-06 07:38:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1746517090000|2025-05-06 07:38:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|7
1746517260000|2025-05-06 07:41:00|||||||||13
1746517330000|2025-05-06 07:42:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|16
1746517340000|2025-05-06 07:42:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746517410000|2025-05-06 07:43:30|||||||||3
1746517430000|2025-05-06 07:43:50|||||||||13
1746517460000|2025-05-06 07:44:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|64
1746517490000|2025-05-06 07:44:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746517500000|2025-05-06 07:45:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746517510000|2025-05-06 07:45:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1746517530000|2025-05-06 07:45:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746517550000|2025-05-06 07:45:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|14
1746517560000|2025-05-06 07:46:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|9
1746517680000|2025-05-06 07:48:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746517700000|2025-05-06 07:48:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1746517710000|2025-05-06 07:48:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746517730000|2025-05-06 07:48:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|19
1746517740000|2025-05-06 07:49:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|11
1746517860000|2025-05-06 07:51:00|||||||||2
1746517920000|2025-05-06 07:52:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746517970000|2025-05-06 07:52:50|||||||||6
1746517980000|2025-05-06 07:53:00|21.4|21.32|21.39|21.31|21.42|21.34|21.39|21.31|2
1746518010000|2025-05-06 07:53:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|1
1746518020000|2025-05-06 07:53:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1746518070000|2025-05-06 07:54:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1746518090000|2025-05-06 07:54:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1746518100000|2025-05-06 07:55:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|11
1746518110000|2025-05-06 07:55:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746518140000|2025-05-06 07:55:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746518150000|2025-05-06 07:55:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|14
1746518170000|2025-05-06 07:56:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746518180000|2025-05-06 07:56:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746518200000|2025-05-06 07:56:40|||||||||4
1746518210000|2025-05-06 07:56:50|||||||||4
1746518220000|2025-05-06 07:57:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746518230000|2025-05-06 07:57:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1746518240000|2025-05-06 07:57:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746518260000|2025-05-06 07:57:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746518330000|2025-05-06 07:58:50|||||||||12
1746518350000|2025-05-06 07:59:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1746518360000|2025-05-06 07:59:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746518370000|2025-05-06 07:59:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1746518380000|2025-05-06 07:59:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746518390000|2025-05-06 07:59:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746518400000|2025-05-06 08:00:00|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1746518410000|2025-05-06 08:00:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746518420000|2025-05-06 08:00:20|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|13
1746518430000|2025-05-06 08:00:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1746518440000|2025-05-06 08:00:40|21.43|21.35|21.41|21.33|21.44|21.36|21.4|21.32|16
1746518460000|2025-05-06 08:01:00|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|1
1746518480000|2025-05-06 08:01:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1746518570000|2025-05-06 08:02:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|12
1746518580000|2025-05-06 08:03:00|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|11
1746518610000|2025-05-06 08:03:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1746518620000|2025-05-06 08:03:40|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1746518630000|2025-05-06 08:03:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746518640000|2025-05-06 08:04:00|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1746518650000|2025-05-06 08:04:10|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|3
1746518750000|2025-05-06 08:05:50|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|1
1746518770000|2025-05-06 08:06:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746518800000|2025-05-06 08:06:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746518810000|2025-05-06 08:06:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1746518820000|2025-05-06 08:07:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|11
1746518890000|2025-05-06 08:08:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1746518910000|2025-05-06 08:08:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1746518920000|2025-05-06 08:08:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1746518980000|2025-05-06 08:09:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1746519010000|2025-05-06 08:10:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746519020000|2025-05-06 08:10:20|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|0
1746519030000|2025-05-06 08:10:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746519040000|2025-05-06 08:10:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1746519050000|2025-05-06 08:10:50|||||||||11
1746519060000|2025-05-06 08:11:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1746519070000|2025-05-06 08:11:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746519100000|2025-05-06 08:11:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|61
1746519110000|2025-05-06 08:11:50|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|20
1746519120000|2025-05-06 08:12:00|21.56|21.48|21.55|21.47|21.56|21.48|21.54|21.46|84
1746519140000|2025-05-06 08:12:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746519160000|2025-05-06 08:12:40|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|93
1746519170000|2025-05-06 08:12:50|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|7
1746519190000|2025-05-06 08:13:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746519210000|2025-05-06 08:13:30|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1746519220000|2025-05-06 08:13:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746519240000|2025-05-06 08:14:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|2
1746519260000|2025-05-06 08:14:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746519310000|2025-05-06 08:15:10|||||||||8
1746519420000|2025-05-06 08:17:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|22
1746519440000|2025-05-06 08:17:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|6
1746519450000|2025-05-06 08:17:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746519480000|2025-05-06 08:18:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1746519530000|2025-05-06 08:18:50|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|11
1746519570000|2025-05-06 08:19:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1746519580000|2025-05-06 08:19:40|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1746519600000|2025-05-06 08:20:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1746519620000|2025-05-06 08:20:20|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|200
1746519660000|2025-05-06 08:21:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746519690000|2025-05-06 08:21:30|||||||||14
1746519720000|2025-05-06 08:22:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|26
1746519730000|2025-05-06 08:22:10|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|19
1746519740000|2025-05-06 08:22:20|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1746519760000|2025-05-06 08:22:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746519770000|2025-05-06 08:22:50|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|3
1746519780000|2025-05-06 08:23:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|7
1746519820000|2025-05-06 08:23:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746519870000|2025-05-06 08:24:30|||||||||23
1746519900000|2025-05-06 08:25:00|21.7|21.62|21.66|21.58|21.7|21.62|21.65|21.57|19
1746519930000|2025-05-06 08:25:30|||||||||94
1746519940000|2025-05-06 08:25:40|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|19
1746519950000|2025-05-06 08:25:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|3
1746519960000|2025-05-06 08:26:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1746519970000|2025-05-06 08:26:10|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|0
1746520010000|2025-05-06 08:26:50|||||||||28
1746520020000|2025-05-06 08:27:00|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|25
1746520030000|2025-05-06 08:27:10|21.65|21.57|21.63|21.55|21.66|21.58|21.61|21.53|66
1746520040000|2025-05-06 08:27:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746520090000|2025-05-06 08:28:10|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|146
1746520110000|2025-05-06 08:28:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1746520130000|2025-05-06 08:28:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746520140000|2025-05-06 08:29:00|||||||||2
1746520170000|2025-05-06 08:29:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|6
1746520180000|2025-05-06 08:29:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|3
1746520190000|2025-05-06 08:29:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746520200000|2025-05-06 08:30:00|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|1
1746520220000|2025-05-06 08:30:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746520230000|2025-05-06 08:30:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1746520250000|2025-05-06 08:30:50|||||||||12
1746520260000|2025-05-06 08:31:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746520270000|2025-05-06 08:31:10|||||||||1
1746520370000|2025-05-06 08:32:50|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1746520410000|2025-05-06 08:33:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|140
1746520420000|2025-05-06 08:33:40|||||||||4
1746520430000|2025-05-06 08:33:50|||||||||4
1746520460000|2025-05-06 08:34:20|||||||||4
1746520470000|2025-05-06 08:34:30|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|0
1746520480000|2025-05-06 08:34:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746520490000|2025-05-06 08:34:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|6
1746520500000|2025-05-06 08:35:00|||||||||11
1746520540000|2025-05-06 08:35:40|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746520550000|2025-05-06 08:35:50|21.71|21.63|21.66|21.58|21.71|21.63|21.66|21.58|16
1746520700000|2025-05-06 08:38:20|||||||||9
1746520730000|2025-05-06 08:38:50|||||||||18
1746520740000|2025-05-06 08:39:00|||||||||2
1746520750000|2025-05-06 08:39:10|||||||||12
1746520780000|2025-05-06 08:39:40|||||||||1
1746520890000|2025-05-06 08:41:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|53
1746520920000|2025-05-06 08:42:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1746520930000|2025-05-06 08:42:10|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|2
1746520940000|2025-05-06 08:42:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746520980000|2025-05-06 08:43:00|||||||||12
1746521060000|2025-05-06 08:44:20|21.65|21.57|21.64|21.56|21.65|21.57|21.63|21.55|18
1746521070000|2025-05-06 08:44:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746521080000|2025-05-06 08:44:40|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|6
1746521090000|2025-05-06 08:44:50|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1746521100000|2025-05-06 08:45:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|50
1746521110000|2025-05-06 08:45:10|||||||||3
1746521120000|2025-05-06 08:45:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|6
1746521160000|2025-05-06 08:46:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746521270000|2025-05-06 08:47:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1746521290000|2025-05-06 08:48:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746521300000|2025-05-06 08:48:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|5
1746521320000|2025-05-06 08:48:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746521380000|2025-05-06 08:49:40|||||||||1
1746521420000|2025-05-06 08:50:20|||||||||12
1746521460000|2025-05-06 08:51:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|18
1746521490000|2025-05-06 08:51:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746521550000|2025-05-06 08:52:30|||||||||4
1746521660000|2025-05-06 08:54:20|||||||||7
1746521700000|2025-05-06 08:55:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|24
1746521810000|2025-05-06 08:56:50|||||||||11
1746521830000|2025-05-06 08:57:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|13
1746521840000|2025-05-06 08:57:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1746521850000|2025-05-06 08:57:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1746521880000|2025-05-06 08:58:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746521900000|2025-05-06 08:58:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746521940000|2025-05-06 08:59:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1746521950000|2025-05-06 08:59:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1746522030000|2025-05-06 09:00:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|19
1746522040000|2025-05-06 09:00:40|||||||||11
1746522060000|2025-05-06 09:01:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|7
1746522080000|2025-05-06 09:01:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746522110000|2025-05-06 09:01:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|40
1746522150000|2025-05-06 09:02:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746522200000|2025-05-06 09:03:20|||||||||105
1746522270000|2025-05-06 09:04:30|||||||||12
1746522300000|2025-05-06 09:05:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|9
1746522310000|2025-05-06 09:05:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|5
1746522320000|2025-05-06 09:05:20|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|20
1746522340000|2025-05-06 09:05:40|||||||||5
1746522410000|2025-05-06 09:06:50|||||||||5
1746522420000|2025-05-06 09:07:00|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|30
1746522430000|2025-05-06 09:07:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1746522450000|2025-05-06 09:07:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746522460000|2025-05-06 09:07:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746522470000|2025-05-06 09:07:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|5
1746522480000|2025-05-06 09:08:00|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|3
1746522490000|2025-05-06 09:08:10|||||||||12
1746522530000|2025-05-06 09:08:50|||||||||10
1746522540000|2025-05-06 09:09:00|||||||||55
1746522570000|2025-05-06 09:09:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|15
1746522580000|2025-05-06 09:09:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|15
1746522590000|2025-05-06 09:09:50|||||||||2
1746522610000|2025-05-06 09:10:10|21.76|21.68|21.78|21.7|21.78|21.7|21.75|21.67|20
1746522620000|2025-05-06 09:10:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|26
1746522630000|2025-05-06 09:10:30|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|49
1746522640000|2025-05-06 09:10:40|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1746522650000|2025-05-06 09:10:50|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1746522660000|2025-05-06 09:11:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1746522670000|2025-05-06 09:11:10|21.76|21.68|21.77|21.69|21.78|21.7|21.76|21.68|10
1746522680000|2025-05-06 09:11:20|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1746522700000|2025-05-06 09:11:40|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|1
1746522740000|2025-05-06 09:12:20|||||||||12
1746522760000|2025-05-06 09:12:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|70
1746522770000|2025-05-06 09:12:50|21.78|21.7|21.77|21.69|21.78|21.7|21.76|21.68|10
1746522790000|2025-05-06 09:13:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746522810000|2025-05-06 09:13:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746522820000|2025-05-06 09:13:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746522840000|2025-05-06 09:14:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1746522850000|2025-05-06 09:14:10|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1746522870000|2025-05-06 09:14:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746522900000|2025-05-06 09:15:00|||||||||2
1746522960000|2025-05-06 09:16:00|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|36
1746522980000|2025-05-06 09:16:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746523000000|2025-05-06 09:16:40|||||||||1
1746523010000|2025-05-06 09:16:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|58
1746523030000|2025-05-06 09:17:10|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|10
1746523040000|2025-05-06 09:17:20|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|13
1746523050000|2025-05-06 09:17:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1746523080000|2025-05-06 09:18:00|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|75
1746523100000|2025-05-06 09:18:20|||||||||3
1746523110000|2025-05-06 09:18:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|108
1746523120000|2025-05-06 09:18:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|24
1746523140000|2025-05-06 09:19:00|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|3
1746523160000|2025-05-06 09:19:20|||||||||1
1746523180000|2025-05-06 09:19:40|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|13
1746523190000|2025-05-06 09:19:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|1
1746523200000|2025-05-06 09:20:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|19
1746523210000|2025-05-06 09:20:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746523220000|2025-05-06 09:20:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1746523230000|2025-05-06 09:20:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746523250000|2025-05-06 09:20:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|4
1746523270000|2025-05-06 09:21:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746523290000|2025-05-06 09:21:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|150
1746523410000|2025-05-06 09:23:30|||||||||11
1746523430000|2025-05-06 09:23:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746523470000|2025-05-06 09:24:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|31
1746523490000|2025-05-06 09:24:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|25
1746523500000|2025-05-06 09:25:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746523520000|2025-05-06 09:25:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746523530000|2025-05-06 09:25:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|9
1746523540000|2025-05-06 09:25:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746523550000|2025-05-06 09:25:50|||||||||8
1746523560000|2025-05-06 09:26:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1746523580000|2025-05-06 09:26:20|21.93|21.85|21.94|21.86|21.94|21.86|21.92|21.84|21
1746523590000|2025-05-06 09:26:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1746523600000|2025-05-06 09:26:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746523610000|2025-05-06 09:26:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746523620000|2025-05-06 09:27:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746523630000|2025-05-06 09:27:10|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|6
1746523640000|2025-05-06 09:27:20|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1746523650000|2025-05-06 09:27:30|21.92|21.84|21.88|21.8|21.92|21.84|21.88|21.8|8
1746523670000|2025-05-06 09:27:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1746523720000|2025-05-06 09:28:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746523740000|2025-05-06 09:29:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746523760000|2025-05-06 09:29:20|||||||||12
1746523770000|2025-05-06 09:29:30|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|12
1746523780000|2025-05-06 09:29:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|14
1746523800000|2025-05-06 09:30:00|||||||||4
1746523810000|2025-05-06 09:30:10|||||||||4
1746523820000|2025-05-06 09:30:20|21.86|21.78|21.87|21.79|21.88|21.8|21.86|21.78|3
1746523830000|2025-05-06 09:30:30|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746523870000|2025-05-06 09:31:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|2
1746523880000|2025-05-06 09:31:20|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1746523900000|2025-05-06 09:31:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746523910000|2025-05-06 09:31:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|1
1746523930000|2025-05-06 09:32:10|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|5
1746523940000|2025-05-06 09:32:20|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746523960000|2025-05-06 09:32:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746523970000|2025-05-06 09:32:50|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746523980000|2025-05-06 09:33:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746523990000|2025-05-06 09:33:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746524000000|2025-05-06 09:33:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746524010000|2025-05-06 09:33:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746524090000|2025-05-06 09:34:50|||||||||11
1746524110000|2025-05-06 09:35:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746524160000|2025-05-06 09:36:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|297
1746524190000|2025-05-06 09:36:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746524200000|2025-05-06 09:36:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746524220000|2025-05-06 09:37:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746524260000|2025-05-06 09:37:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1746524280000|2025-05-06 09:38:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1746524300000|2025-05-06 09:38:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1746524320000|2025-05-06 09:38:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|21
1746524330000|2025-05-06 09:38:50|||||||||8
1746524360000|2025-05-06 09:39:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746524380000|2025-05-06 09:39:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|17
1746524390000|2025-05-06 09:39:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|26
1746524400000|2025-05-06 09:40:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746524410000|2025-05-06 09:40:10|||||||||3
1746524550000|2025-05-06 09:42:30|||||||||11
1746524770000|2025-05-06 09:46:10|||||||||11
1746524790000|2025-05-06 09:46:30|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|111
1746524800000|2025-05-06 09:46:40|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746524810000|2025-05-06 09:46:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746524820000|2025-05-06 09:47:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746524830000|2025-05-06 09:47:10|||||||||10
1746524860000|2025-05-06 09:47:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746524880000|2025-05-06 09:48:00|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|28
1746524890000|2025-05-06 09:48:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746524910000|2025-05-06 09:48:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1746524930000|2025-05-06 09:48:50|||||||||8
1746524940000|2025-05-06 09:49:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|11
1746525010000|2025-05-06 09:50:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746525030000|2025-05-06 09:50:30|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1746525040000|2025-05-06 09:50:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746525050000|2025-05-06 09:50:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746525070000|2025-05-06 09:51:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|11
1746525080000|2025-05-06 09:51:20|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1746525160000|2025-05-06 09:52:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|110
1746525180000|2025-05-06 09:53:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746525190000|2025-05-06 09:53:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746525200000|2025-05-06 09:53:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746525210000|2025-05-06 09:53:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1746525220000|2025-05-06 09:53:40|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1746525230000|2025-05-06 09:53:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746525240000|2025-05-06 09:54:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746525250000|2025-05-06 09:54:10|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|21
1746525290000|2025-05-06 09:54:50|||||||||11
1746525410000|2025-05-06 09:56:50|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1746525420000|2025-05-06 09:57:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746525440000|2025-05-06 09:57:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1746525450000|2025-05-06 09:57:30|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1746525490000|2025-05-06 09:58:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746525500000|2025-05-06 09:58:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746525510000|2025-05-06 09:58:30|||||||||1
1746525520000|2025-05-06 09:58:40|||||||||12
1746525560000|2025-05-06 09:59:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746525590000|2025-05-06 09:59:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|12
1746525600000|2025-05-06 10:00:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1746525620000|2025-05-06 10:00:20|||||||||156
1746525630000|2025-05-06 10:00:30|||||||||10
1746525670000|2025-05-06 10:01:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|3
1746525680000|2025-05-06 10:01:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746525690000|2025-05-06 10:01:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|35
1746525700000|2025-05-06 10:01:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746525730000|2025-05-06 10:02:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746525740000|2025-05-06 10:02:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1746525750000|2025-05-06 10:02:30|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1746525760000|2025-05-06 10:02:40|||||||||3
1746525800000|2025-05-06 10:03:20|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|62
1746525830000|2025-05-06 10:03:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|45
1746525840000|2025-05-06 10:04:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746525880000|2025-05-06 10:04:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|24
1746525900000|2025-05-06 10:05:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|14
1746525920000|2025-05-06 10:05:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746525930000|2025-05-06 10:05:30|21.71|21.63|21.75|21.67|21.76|21.68|21.71|21.63|4
1746525940000|2025-05-06 10:05:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746525960000|2025-05-06 10:06:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746525970000|2025-05-06 10:06:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|20
1746525990000|2025-05-06 10:06:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746526040000|2025-05-06 10:07:20|||||||||10
1746526060000|2025-05-06 10:07:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|10
1746526070000|2025-05-06 10:07:50|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|4
1746526100000|2025-05-06 10:08:20|21.76|21.68|21.72|21.64|21.76|21.68|21.71|21.63|40
1746526110000|2025-05-06 10:08:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746526120000|2025-05-06 10:08:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|10
1746526140000|2025-05-06 10:09:00|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746526190000|2025-05-06 10:09:50|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|10
1746526200000|2025-05-06 10:10:00|||||||||1
1746526230000|2025-05-06 10:10:30|||||||||7
1746526260000|2025-05-06 10:11:00|||||||||13
1746526350000|2025-05-06 10:12:30|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|10
1746526360000|2025-05-06 10:12:40|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1746526370000|2025-05-06 10:12:50|||||||||11
1746526390000|2025-05-06 10:13:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|4
1746526540000|2025-05-06 10:15:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|14
1746526560000|2025-05-06 10:16:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746526600000|2025-05-06 10:16:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|11
1746526610000|2025-05-06 10:16:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746526690000|2025-05-06 10:18:10|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|34
1746526700000|2025-05-06 10:18:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746526750000|2025-05-06 10:19:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|12
1746526780000|2025-05-06 10:19:40|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1746526820000|2025-05-06 10:20:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746526830000|2025-05-06 10:20:30|||||||||11
1746527040000|2025-05-06 10:24:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746527060000|2025-05-06 10:24:20|||||||||13
1746527080000|2025-05-06 10:24:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1746527090000|2025-05-06 10:24:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746527130000|2025-05-06 10:25:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746527210000|2025-05-06 10:26:50|||||||||8
1746527220000|2025-05-06 10:27:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746527230000|2025-05-06 10:27:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746527240000|2025-05-06 10:27:20|||||||||10
1746527250000|2025-05-06 10:27:30|||||||||30
1746527280000|2025-05-06 10:28:00|||||||||12
1746527340000|2025-05-06 10:29:00|||||||||52
1746527370000|2025-05-06 10:29:30|||||||||20
1746527420000|2025-05-06 10:30:20|||||||||2
1746527440000|2025-05-06 10:30:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1746527490000|2025-05-06 10:31:30|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1746527530000|2025-05-06 10:32:10|||||||||12
1746527600000|2025-05-06 10:33:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746527610000|2025-05-06 10:33:30|21.65|21.57|21.64|21.56|21.66|21.58|21.64|21.56|34
1746527620000|2025-05-06 10:33:40|||||||||2
1746527630000|2025-05-06 10:33:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1746527710000|2025-05-06 10:35:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746527740000|2025-05-06 10:35:40|||||||||12
1746527760000|2025-05-06 10:36:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746527770000|2025-05-06 10:36:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746527780000|2025-05-06 10:36:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746527790000|2025-05-06 10:36:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746527970000|2025-05-06 10:39:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|12
1746528030000|2025-05-06 10:40:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746528040000|2025-05-06 10:40:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|30
1746528120000|2025-05-06 10:42:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746528210000|2025-05-06 10:43:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746528220000|2025-05-06 10:43:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|11
1746528250000|2025-05-06 10:44:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746528260000|2025-05-06 10:44:20|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1746528280000|2025-05-06 10:44:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746528290000|2025-05-06 10:44:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746528300000|2025-05-06 10:45:00|||||||||11
1746528350000|2025-05-06 10:45:50|||||||||4
1746528360000|2025-05-06 10:46:00|||||||||4
1746528380000|2025-05-06 10:46:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1746528410000|2025-05-06 10:46:50|||||||||2
1746528450000|2025-05-06 10:47:30|||||||||12
1746528570000|2025-05-06 10:49:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746528690000|2025-05-06 10:51:30|||||||||11
1746528730000|2025-05-06 10:52:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|8
1746529060000|2025-05-06 10:57:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|163
1746529090000|2025-05-06 10:58:10|||||||||11
1746529100000|2025-05-06 10:58:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746529130000|2025-05-06 10:58:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|46
1746529140000|2025-05-06 10:59:00|21.63|21.55|21.64|21.56|21.66|21.58|21.63|21.55|4
1746529150000|2025-05-06 10:59:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746529160000|2025-05-06 10:59:20|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|0
1746529170000|2025-05-06 10:59:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746529180000|2025-05-06 10:59:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746529190000|2025-05-06 10:59:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1746529200000|2025-05-06 11:00:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|2
1746529210000|2025-05-06 11:00:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746529290000|2025-05-06 11:01:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|10
1746529300000|2025-05-06 11:01:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746529320000|2025-05-06 11:02:00|||||||||11
1746529340000|2025-05-06 11:02:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746529350000|2025-05-06 11:02:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746529370000|2025-05-06 11:02:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|16
1746529410000|2025-05-06 11:03:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746529420000|2025-05-06 11:03:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|4
1746529500000|2025-05-06 11:05:00|||||||||8
1746529660000|2025-05-06 11:07:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746529680000|2025-05-06 11:08:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746529690000|2025-05-06 11:08:10|||||||||11
1746529710000|2025-05-06 11:08:30|||||||||11
1746529850000|2025-05-06 11:10:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|6
1746529940000|2025-05-06 11:12:20|||||||||12
1746530030000|2025-05-06 11:13:50|||||||||1
1746530130000|2025-05-06 11:15:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1746530140000|2025-05-06 11:15:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1746530180000|2025-05-06 11:16:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746530190000|2025-05-06 11:16:30|||||||||12
1746530200000|2025-05-06 11:16:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746530210000|2025-05-06 11:16:50|||||||||1
1746530240000|2025-05-06 11:17:20|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1746530250000|2025-05-06 11:17:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746530260000|2025-05-06 11:17:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746530280000|2025-05-06 11:18:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746530290000|2025-05-06 11:18:10|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1746530300000|2025-05-06 11:18:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746530330000|2025-05-06 11:18:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1746530350000|2025-05-06 11:19:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746530380000|2025-05-06 11:19:40|||||||||1
1746530440000|2025-05-06 11:20:40|||||||||11
1746530530000|2025-05-06 11:22:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|13
1746530540000|2025-05-06 11:22:20|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1746530550000|2025-05-06 11:22:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746530560000|2025-05-06 11:22:40|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|2
1746530590000|2025-05-06 11:23:10|21.68|21.6|21.66|21.58|21.72|21.64|21.66|21.58|50
1746530600000|2025-05-06 11:23:20|21.67|21.59|21.71|21.63|21.71|21.63|21.66|21.58|2
1746530610000|2025-05-06 11:23:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746530620000|2025-05-06 11:23:40|||||||||7
1746530640000|2025-05-06 11:24:00|||||||||4
1746530660000|2025-05-06 11:24:20|||||||||11
1746530670000|2025-05-06 11:24:30|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746530680000|2025-05-06 11:24:40|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|0
1746530690000|2025-05-06 11:24:50|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|0
1746530700000|2025-05-06 11:25:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|1
1746530710000|2025-05-06 11:25:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746530730000|2025-05-06 11:25:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746530740000|2025-05-06 11:25:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746530750000|2025-05-06 11:25:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746530760000|2025-05-06 11:26:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746530890000|2025-05-06 11:28:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746530900000|2025-05-06 11:28:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|16
1746530950000|2025-05-06 11:29:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746530970000|2025-05-06 11:29:30|||||||||2
1746530980000|2025-05-06 11:29:40|||||||||11
1746531050000|2025-05-06 11:30:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1746531060000|2025-05-06 11:31:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746531070000|2025-05-06 11:31:10|||||||||9
1746531110000|2025-05-06 11:31:50|||||||||3
1746531130000|2025-05-06 11:32:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746531170000|2025-05-06 11:32:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746531200000|2025-05-06 11:33:20|||||||||12
1746531300000|2025-05-06 11:35:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746531310000|2025-05-06 11:35:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746531320000|2025-05-06 11:35:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|31
1746531340000|2025-05-06 11:35:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746531360000|2025-05-06 11:36:00|21.69|21.61|21.68|21.6|21.69|21.61|21.67|21.59|25
1746531370000|2025-05-06 11:36:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1746531410000|2025-05-06 11:36:50|||||||||1
1746531440000|2025-05-06 11:37:20|||||||||3
1746531450000|2025-05-06 11:37:30|||||||||12
1746531460000|2025-05-06 11:37:40|||||||||3
1746531470000|2025-05-06 11:37:50|||||||||2
1746531480000|2025-05-06 11:38:00|||||||||2
1746531490000|2025-05-06 11:38:10|||||||||1
1746531500000|2025-05-06 11:38:20|||||||||1
1746531510000|2025-05-06 11:38:30|||||||||1
1746531520000|2025-05-06 11:38:40|||||||||1
1746531530000|2025-05-06 11:38:50|||||||||2
1746531540000|2025-05-06 11:39:00|||||||||1
1746531550000|2025-05-06 11:39:10|||||||||4
1746531560000|2025-05-06 11:39:20|||||||||1
1746531570000|2025-05-06 11:39:30|||||||||1
1746531580000|2025-05-06 11:39:40|||||||||2
1746531590000|2025-05-06 11:39:50|||||||||1
1746531600000|2025-05-06 11:40:00|||||||||1
1746531610000|2025-05-06 11:40:10|||||||||1
1746531620000|2025-05-06 11:40:20|||||||||1
1746531630000|2025-05-06 11:40:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1746531640000|2025-05-06 11:40:40|||||||||1
1746531660000|2025-05-06 11:41:00|||||||||1
1746531670000|2025-05-06 11:41:10|||||||||3
1746531690000|2025-05-06 11:41:30|||||||||2
1746531700000|2025-05-06 11:41:40|||||||||13
1746531710000|2025-05-06 11:41:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1746531720000|2025-05-06 11:42:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1746531730000|2025-05-06 11:42:10|||||||||1
1746531740000|2025-05-06 11:42:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1746531760000|2025-05-06 11:42:40|||||||||1
1746531770000|2025-05-06 11:42:50|||||||||1
1746531780000|2025-05-06 11:43:00|||||||||1
1746531790000|2025-05-06 11:43:10|||||||||5
1746531800000|2025-05-06 11:43:20|||||||||4
1746531810000|2025-05-06 11:43:30|||||||||4
1746531860000|2025-05-06 11:44:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|12
1746531880000|2025-05-06 11:44:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746531890000|2025-05-06 11:44:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|154
1746531930000|2025-05-06 11:45:30|||||||||87
1746531960000|2025-05-06 11:46:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746532100000|2025-05-06 11:48:20|||||||||11
1746532150000|2025-05-06 11:49:10|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|110
1746532180000|2025-05-06 11:49:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746532200000|2025-05-06 11:50:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1746532210000|2025-05-06 11:50:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1746532220000|2025-05-06 11:50:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1746532230000|2025-05-06 11:50:30|||||||||1
1746532260000|2025-05-06 11:51:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1746532270000|2025-05-06 11:51:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746532280000|2025-05-06 11:51:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|25
1746532320000|2025-05-06 11:52:00|||||||||11
1746532340000|2025-05-06 11:52:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746532450000|2025-05-06 11:54:10|||||||||50
1746532500000|2025-05-06 11:55:00|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1746532510000|2025-05-06 11:55:10|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1746532520000|2025-05-06 11:55:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1746532530000|2025-05-06 11:55:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746532540000|2025-05-06 11:55:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746532550000|2025-05-06 11:55:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|12
1746532560000|2025-05-06 11:56:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|1
1746532590000|2025-05-06 11:56:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746532600000|2025-05-06 11:56:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746532640000|2025-05-06 11:57:20|21.79|21.71|21.79|21.71|21.79|21.71|21.78|21.7|0
1746532650000|2025-05-06 11:57:30|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1746532700000|2025-05-06 11:58:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746532730000|2025-05-06 11:58:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|4
1746532750000|2025-05-06 11:59:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746532780000|2025-05-06 11:59:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|12
1746532800000|2025-05-06 12:00:00|21.74|21.66|21.73|21.65|21.75|21.67|21.72|21.64|8
1746532810000|2025-05-06 12:00:10|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1746532820000|2025-05-06 12:00:20|21.73|21.65|21.77|21.69|21.77|21.69|21.73|21.65|0
1746532840000|2025-05-06 12:00:40|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|9
1746532850000|2025-05-06 12:00:50|21.74|21.66|21.74|21.66|21.75|21.67|21.73|21.65|7
1746532860000|2025-05-06 12:01:00|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1746532890000|2025-05-06 12:01:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746532900000|2025-05-06 12:01:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|3
1746532940000|2025-05-06 12:02:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746532950000|2025-05-06 12:02:30|||||||||6
1746532980000|2025-05-06 12:03:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746532990000|2025-05-06 12:03:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746533020000|2025-05-06 12:03:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533030000|2025-05-06 12:03:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533050000|2025-05-06 12:04:10|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533060000|2025-05-06 12:04:20|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533090000|2025-05-06 12:04:50|||||||||27
1746533110000|2025-05-06 12:05:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|12
1746533130000|2025-05-06 12:05:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746533150000|2025-05-06 12:05:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746533220000|2025-05-06 12:07:00|||||||||5
1746533250000|2025-05-06 12:07:30|||||||||1
1746533360000|2025-05-06 12:09:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|23
1746533370000|2025-05-06 12:09:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746533380000|2025-05-06 12:09:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1746533390000|2025-05-06 12:09:50|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533400000|2025-05-06 12:10:00|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533410000|2025-05-06 12:10:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1746533420000|2025-05-06 12:10:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746533430000|2025-05-06 12:10:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746533450000|2025-05-06 12:10:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746533470000|2025-05-06 12:11:10|||||||||1
1746533480000|2025-05-06 12:11:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746533500000|2025-05-06 12:11:40|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|2
1746533510000|2025-05-06 12:11:50|||||||||11
1746533530000|2025-05-06 12:12:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746533560000|2025-05-06 12:12:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746533570000|2025-05-06 12:12:50|21.74|21.66|21.73|21.65|21.75|21.67|21.73|21.65|0
1746533590000|2025-05-06 12:13:10|21.72|21.64|21.74|21.66|21.75|21.67|21.72|21.64|11
1746533600000|2025-05-06 12:13:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746533610000|2025-05-06 12:13:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746533620000|2025-05-06 12:13:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746533630000|2025-05-06 12:13:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746533650000|2025-05-06 12:14:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1746533670000|2025-05-06 12:14:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1746533680000|2025-05-06 12:14:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746533690000|2025-05-06 12:14:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746533700000|2025-05-06 12:15:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1746533730000|2025-05-06 12:15:30|||||||||5
1746533780000|2025-05-06 12:16:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746533790000|2025-05-06 12:16:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746533800000|2025-05-06 12:16:40|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1746533810000|2025-05-06 12:16:50|||||||||1
1746533820000|2025-05-06 12:17:00|||||||||11
1746533880000|2025-05-06 12:18:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746533900000|2025-05-06 12:18:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|1
1746533910000|2025-05-06 12:18:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746533920000|2025-05-06 12:18:40|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|1
1746533960000|2025-05-06 12:19:20|21.73|21.65|21.72|21.64|21.74|21.66|21.72|21.64|0
1746534040000|2025-05-06 12:20:40|||||||||11
1746534060000|2025-05-06 12:21:00|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|1
1746534090000|2025-05-06 12:21:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746534100000|2025-05-06 12:21:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746534110000|2025-05-06 12:21:50|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|4
1746534120000|2025-05-06 12:22:00|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1746534130000|2025-05-06 12:22:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534140000|2025-05-06 12:22:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746534170000|2025-05-06 12:22:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746534200000|2025-05-06 12:23:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746534220000|2025-05-06 12:23:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534240000|2025-05-06 12:24:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746534270000|2025-05-06 12:24:30|||||||||11
1746534300000|2025-05-06 12:25:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534350000|2025-05-06 12:25:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746534360000|2025-05-06 12:26:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534390000|2025-05-06 12:26:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746534440000|2025-05-06 12:27:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534500000|2025-05-06 12:28:20|||||||||12
1746534540000|2025-05-06 12:29:00|21.74|21.66|21.75|21.67|21.77|21.69|21.74|21.66|3
1746534550000|2025-05-06 12:29:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746534570000|2025-05-06 12:29:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746534580000|2025-05-06 12:29:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|2
1746534600000|2025-05-06 12:30:00|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|1
1746534630000|2025-05-06 12:30:30|21.75|21.67|21.76|21.68|21.77|21.69|21.75|21.67|0
1746534640000|2025-05-06 12:30:40|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746534670000|2025-05-06 12:31:10|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1746534690000|2025-05-06 12:31:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746534720000|2025-05-06 12:32:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746534730000|2025-05-06 12:32:10|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1746534750000|2025-05-06 12:32:30|||||||||12
1746534790000|2025-05-06 12:33:10|21.76|21.68|21.75|21.67|21.76|21.68|21.74|21.66|72
1746534800000|2025-05-06 12:33:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746534830000|2025-05-06 12:33:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|170
1746534840000|2025-05-06 12:34:00|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1746534850000|2025-05-06 12:34:10|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1746534860000|2025-05-06 12:34:20|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1746534870000|2025-05-06 12:34:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534890000|2025-05-06 12:34:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|15
1746534910000|2025-05-06 12:35:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746534930000|2025-05-06 12:35:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746534940000|2025-05-06 12:35:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746534950000|2025-05-06 12:35:50|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1746534960000|2025-05-06 12:36:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746534970000|2025-05-06 12:36:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1746534980000|2025-05-06 12:36:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746535000000|2025-05-06 12:36:40|||||||||12
1746535040000|2025-05-06 12:37:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746535060000|2025-05-06 12:37:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|22
1746535070000|2025-05-06 12:37:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746535190000|2025-05-06 12:39:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746535200000|2025-05-06 12:40:00|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|12
1746535210000|2025-05-06 12:40:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746535220000|2025-05-06 12:40:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|12
1746535230000|2025-05-06 12:40:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746535240000|2025-05-06 12:40:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1746535250000|2025-05-06 12:40:50|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|11
1746535270000|2025-05-06 12:41:10|||||||||2
1746535280000|2025-05-06 12:41:20|||||||||8
1746535350000|2025-05-06 12:42:30|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746535360000|2025-05-06 12:42:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|15
1746535370000|2025-05-06 12:42:50|||||||||1
1746535390000|2025-05-06 12:43:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746535410000|2025-05-06 12:43:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746535420000|2025-05-06 12:43:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746535430000|2025-05-06 12:43:50|||||||||1
1746535440000|2025-05-06 12:44:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746535450000|2025-05-06 12:44:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746535460000|2025-05-06 12:44:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746535470000|2025-05-06 12:44:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746535480000|2025-05-06 12:44:40|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|11
1746535550000|2025-05-06 12:45:50|||||||||32
1746535560000|2025-05-06 12:46:00|||||||||11
1746535630000|2025-05-06 12:47:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746535640000|2025-05-06 12:47:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|2
1746535660000|2025-05-06 12:47:40|21.7|21.62|21.7|21.62|21.71|21.63|21.7|21.62|20
1746535670000|2025-05-06 12:47:50|||||||||70
1746535680000|2025-05-06 12:48:00|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746535690000|2025-05-06 12:48:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746535700000|2025-05-06 12:48:20|||||||||53
1746535790000|2025-05-06 12:49:50|||||||||12
1746535800000|2025-05-06 12:50:00|||||||||5
1746535870000|2025-05-06 12:51:10|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|110
1746535880000|2025-05-06 12:51:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746535920000|2025-05-06 12:52:00|||||||||2
1746536100000|2025-05-06 12:55:00|||||||||18
1746536140000|2025-05-06 12:55:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|11
1746536160000|2025-05-06 12:56:00|||||||||1
1746536210000|2025-05-06 12:56:50|||||||||3
1746536250000|2025-05-06 12:57:30|||||||||1
1746536270000|2025-05-06 12:57:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|8
1746536290000|2025-05-06 12:58:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746536300000|2025-05-06 12:58:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746536310000|2025-05-06 12:58:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746536320000|2025-05-06 12:58:40|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1746536330000|2025-05-06 12:58:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|12
1746536340000|2025-05-06 12:59:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746536350000|2025-05-06 12:59:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746536370000|2025-05-06 12:59:30|||||||||13
1746536400000|2025-05-06 13:00:00|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|20
1746536410000|2025-05-06 13:00:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|20
1746536420000|2025-05-06 13:00:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746536430000|2025-05-06 13:00:30|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|20
1746536440000|2025-05-06 13:00:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746536450000|2025-05-06 13:00:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|163
1746536460000|2025-05-06 13:01:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746536490000|2025-05-06 13:01:30|||||||||137
1746536640000|2025-05-06 13:04:00|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|1
1746536660000|2025-05-06 13:04:20|||||||||11
1746536690000|2025-05-06 13:04:50|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746536700000|2025-05-06 13:05:00|||||||||5
1746536730000|2025-05-06 13:05:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|13
1746536760000|2025-05-06 13:06:00|||||||||6
1746536800000|2025-05-06 13:06:40|||||||||1
1746536830000|2025-05-06 13:07:10|||||||||5
1746536870000|2025-05-06 13:07:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746536890000|2025-05-06 13:08:10|||||||||12
1746536900000|2025-05-06 13:08:20|||||||||5
1746536970000|2025-05-06 13:09:30|||||||||5
1746537040000|2025-05-06 13:10:40|||||||||1
1746537100000|2025-05-06 13:11:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746537130000|2025-05-06 13:12:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|11
1746537140000|2025-05-06 13:12:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746537150000|2025-05-06 13:12:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746537180000|2025-05-06 13:13:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746537190000|2025-05-06 13:13:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|103
1746537220000|2025-05-06 13:13:40|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|42
1746537230000|2025-05-06 13:13:50|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|9
1746537240000|2025-05-06 13:14:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746537260000|2025-05-06 13:14:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746537290000|2025-05-06 13:14:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|1
1746537300000|2025-05-06 13:15:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|138
1746537320000|2025-05-06 13:15:20|||||||||18
1746537410000|2025-05-06 13:16:50|||||||||1
1746537470000|2025-05-06 13:17:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|42
1746537490000|2025-05-06 13:18:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746537500000|2025-05-06 13:18:20|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|31
1746537520000|2025-05-06 13:18:40|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1746537550000|2025-05-06 13:19:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|11
1746537560000|2025-05-06 13:19:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746537610000|2025-05-06 13:20:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|1
1746537630000|2025-05-06 13:20:30|||||||||8
1746537660000|2025-05-06 13:21:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746537670000|2025-05-06 13:21:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746537680000|2025-05-06 13:21:20|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1746537700000|2025-05-06 13:21:40|||||||||3
1746537730000|2025-05-06 13:22:10|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|1
1746537760000|2025-05-06 13:22:40|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|45
1746537770000|2025-05-06 13:22:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|113
1746537780000|2025-05-06 13:23:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|13
1746537790000|2025-05-06 13:23:10|||||||||1
1746537850000|2025-05-06 13:24:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746537860000|2025-05-06 13:24:20|||||||||3
1746537880000|2025-05-06 13:24:40|||||||||1
1746537910000|2025-05-06 13:25:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746537920000|2025-05-06 13:25:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746537950000|2025-05-06 13:25:50|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746537970000|2025-05-06 13:26:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|2
1746537980000|2025-05-06 13:26:20|||||||||4
1746538010000|2025-05-06 13:26:50|||||||||12
1746538030000|2025-05-06 13:27:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746538080000|2025-05-06 13:28:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|22
1746538160000|2025-05-06 13:29:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746538190000|2025-05-06 13:29:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|8
1746538200000|2025-05-06 13:30:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|2
1746538210000|2025-05-06 13:30:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1746538240000|2025-05-06 13:30:40|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1746538250000|2025-05-06 13:30:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|11
1746538280000|2025-05-06 13:31:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|13
1746538290000|2025-05-06 13:31:30|21.7|21.62|21.71|21.63|21.72|21.64|21.7|21.62|6
1746538330000|2025-05-06 13:32:10|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1746538340000|2025-05-06 13:32:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746538380000|2025-05-06 13:33:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746538410000|2025-05-06 13:33:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746538420000|2025-05-06 13:33:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|6
1746538440000|2025-05-06 13:34:00|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1746538450000|2025-05-06 13:34:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|6
1746538460000|2025-05-06 13:34:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1746538470000|2025-05-06 13:34:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746538480000|2025-05-06 13:34:40|21.63|21.55|21.65|21.57|21.66|21.58|21.63|21.55|26
1746538490000|2025-05-06 13:34:50|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1746538500000|2025-05-06 13:35:00|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1746538510000|2025-05-06 13:35:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746538520000|2025-05-06 13:35:20|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1746538530000|2025-05-06 13:35:30|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746538550000|2025-05-06 13:35:50|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|5
1746538560000|2025-05-06 13:36:00|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|1
1746538570000|2025-05-06 13:36:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746538580000|2025-05-06 13:36:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746538590000|2025-05-06 13:36:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746538600000|2025-05-06 13:36:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746538620000|2025-05-06 13:37:00|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1746538630000|2025-05-06 13:37:10|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1746538640000|2025-05-06 13:37:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746538650000|2025-05-06 13:37:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|10
1746538660000|2025-05-06 13:37:40|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|102
1746538670000|2025-05-06 13:37:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746538680000|2025-05-06 13:38:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|2
1746538710000|2025-05-06 13:38:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|11
1746538720000|2025-05-06 13:38:40|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746538740000|2025-05-06 13:39:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|79
1746538750000|2025-05-06 13:39:10|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|2
1746538800000|2025-05-06 13:40:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|7
1746538810000|2025-05-06 13:40:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|4
1746538820000|2025-05-06 13:40:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|4
1746538830000|2025-05-06 13:40:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746538840000|2025-05-06 13:40:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746538850000|2025-05-06 13:40:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746538860000|2025-05-06 13:41:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746538880000|2025-05-06 13:41:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746538900000|2025-05-06 13:41:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|1
1746538910000|2025-05-06 13:41:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|8
1746538920000|2025-05-06 13:42:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746538940000|2025-05-06 13:42:20|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|11
1746538960000|2025-05-06 13:42:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1746538980000|2025-05-06 13:43:00|21.68|21.6|21.71|21.63|21.71|21.63|21.67|21.59|19
1746538990000|2025-05-06 13:43:10|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|12
1746539050000|2025-05-06 13:44:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1746539060000|2025-05-06 13:44:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746539070000|2025-05-06 13:44:30|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|0
1746539080000|2025-05-06 13:44:40|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1746539100000|2025-05-06 13:45:00|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|26
1746539110000|2025-05-06 13:45:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1746539120000|2025-05-06 13:45:20|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|1
1746539130000|2025-05-06 13:45:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|1
1746539150000|2025-05-06 13:45:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746539160000|2025-05-06 13:46:00|21.68|21.6|21.72|21.64|21.73|21.65|21.68|21.6|52
1746539170000|2025-05-06 13:46:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1746539180000|2025-05-06 13:46:20|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1746539190000|2025-05-06 13:46:30|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1746539200000|2025-05-06 13:46:40|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1746539210000|2025-05-06 13:46:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746539220000|2025-05-06 13:47:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|73
1746539230000|2025-05-06 13:47:10|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1746539240000|2025-05-06 13:47:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|5
1746539300000|2025-05-06 13:48:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1746539310000|2025-05-06 13:48:30|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1746539320000|2025-05-06 13:48:40|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746539330000|2025-05-06 13:48:50|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746539340000|2025-05-06 13:49:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|1
1746539350000|2025-05-06 13:49:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|1
1746539370000|2025-05-06 13:49:30|||||||||5
1746539380000|2025-05-06 13:49:40|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|28
1746539390000|2025-05-06 13:49:50|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|8
1746539400000|2025-05-06 13:50:00|21.78|21.7|21.82|21.74|21.82|21.74|21.78|21.7|1
1746539410000|2025-05-06 13:50:10|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|22
1746539440000|2025-05-06 13:50:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|2
1746539460000|2025-05-06 13:51:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|20
1746539470000|2025-05-06 13:51:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1746539480000|2025-05-06 13:51:20|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|0
1746539490000|2025-05-06 13:51:30|21.89|21.81|21.93|21.85|21.93|21.85|21.88|21.8|18
1746539500000|2025-05-06 13:51:40|21.92|21.84|21.89|21.81|21.93|21.85|21.88|21.8|11
1746539510000|2025-05-06 13:51:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|4
1746539520000|2025-05-06 13:52:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746539530000|2025-05-06 13:52:10|21.89|21.81|21.89|21.81|21.9|21.82|21.88|21.8|0
1746539540000|2025-05-06 13:52:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1746539550000|2025-05-06 13:52:30|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|9
1746539560000|2025-05-06 13:52:40|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|90
1746539640000|2025-05-06 13:54:00|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|45
1746539650000|2025-05-06 13:54:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1746539660000|2025-05-06 13:54:20|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|18
1746539670000|2025-05-06 13:54:30|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1746539680000|2025-05-06 13:54:40|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1746539700000|2025-05-06 13:55:00|21.9|21.82|21.89|21.81|21.9|21.82|21.87|21.79|51
1746539710000|2025-05-06 13:55:10|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|11
1746539720000|2025-05-06 13:55:20|21.89|21.81|21.92|21.84|21.92|21.84|21.88|21.8|9
1746539730000|2025-05-06 13:55:30|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1746539740000|2025-05-06 13:55:40|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1746539750000|2025-05-06 13:55:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1746539760000|2025-05-06 13:56:00|21.92|21.84|21.87|21.79|21.92|21.84|21.87|21.79|0
1746539770000|2025-05-06 13:56:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|4
1746539780000|2025-05-06 13:56:20|21.85|21.77|21.81|21.73|21.87|21.79|21.8|21.72|144
1746539790000|2025-05-06 13:56:30|21.78|21.7|21.81|21.73|21.82|21.74|21.77|21.69|4
1746539800000|2025-05-06 13:56:40|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|5
1746539810000|2025-05-06 13:56:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746539830000|2025-05-06 13:57:10|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|2
1746539840000|2025-05-06 13:57:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|35
1746539850000|2025-05-06 13:57:30|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|4
1746539880000|2025-05-06 13:58:00|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|23
1746539890000|2025-05-06 13:58:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1746539900000|2025-05-06 13:58:20|21.84|21.76|21.82|21.74|21.87|21.79|21.82|21.74|2
1746539910000|2025-05-06 13:58:30|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1746539920000|2025-05-06 13:58:40|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|1
1746539930000|2025-05-06 13:58:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|12
1746539940000|2025-05-06 13:59:00|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|1
1746539950000|2025-05-06 13:59:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|11
1746539960000|2025-05-06 13:59:20|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1746539990000|2025-05-06 13:59:50|||||||||4
1746540000000|2025-05-06 14:00:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|5
1746540020000|2025-05-06 14:00:20|21.88|21.8|21.89|21.81|21.89|21.81|21.87|21.79|0
1746540030000|2025-05-06 14:00:30|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|45
1746540050000|2025-05-06 14:00:50|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1746540060000|2025-05-06 14:01:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1746540090000|2025-05-06 14:01:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746540130000|2025-05-06 14:02:10|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|19
1746540140000|2025-05-06 14:02:20|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|0
1746540150000|2025-05-06 14:02:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1746540160000|2025-05-06 14:02:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|12
1746540170000|2025-05-06 14:02:50|21.8|21.72|21.81|21.73|21.81|21.73|21.77|21.69|6
1746540180000|2025-05-06 14:03:00|21.78|21.7|21.78|21.7|21.81|21.73|21.77|21.69|11
1746540190000|2025-05-06 14:03:10|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|0
1746540200000|2025-05-06 14:03:20|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1746540210000|2025-05-06 14:03:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1746540220000|2025-05-06 14:03:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|28
1746540230000|2025-05-06 14:03:50|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1746540240000|2025-05-06 14:04:00|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1746540250000|2025-05-06 14:04:10|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|12
1746540280000|2025-05-06 14:04:40|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1746540300000|2025-05-06 14:05:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746540310000|2025-05-06 14:05:10|21.76|21.68|21.76|21.68|21.76|21.68|21.72|21.64|6
1746540320000|2025-05-06 14:05:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746540330000|2025-05-06 14:05:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|1
1746540340000|2025-05-06 14:05:40|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1746540350000|2025-05-06 14:05:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|8
1746540360000|2025-05-06 14:06:00|21.71|21.63|21.71|21.63|21.72|21.64|21.7|21.62|19
1746540370000|2025-05-06 14:06:10|21.72|21.64|21.71|21.63|21.72|21.64|21.7|21.62|14
1746540380000|2025-05-06 14:06:20|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|15
1746540390000|2025-05-06 14:06:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746540400000|2025-05-06 14:06:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746540410000|2025-05-06 14:06:50|||||||||31
1746540420000|2025-05-06 14:07:00|21.75|21.67|21.76|21.68|21.77|21.69|21.75|21.67|32
1746540430000|2025-05-06 14:07:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746540440000|2025-05-06 14:07:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746540450000|2025-05-06 14:07:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746540460000|2025-05-06 14:07:40|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1746540480000|2025-05-06 14:08:00|21.75|21.67|21.72|21.64|21.76|21.68|21.72|21.64|4
1746540490000|2025-05-06 14:08:10|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|0
1746540500000|2025-05-06 14:08:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746540510000|2025-05-06 14:08:30|||||||||12
1746540540000|2025-05-06 14:09:00|21.71|21.63|21.7|21.62|21.71|21.63|21.68|21.6|31
1746540550000|2025-05-06 14:09:10|21.68|21.6|21.67|21.59|21.71|21.63|21.67|21.59|41
1746540580000|2025-05-06 14:09:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746540590000|2025-05-06 14:09:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|9
1746540600000|2025-05-06 14:10:00|21.68|21.6|21.68|21.6|21.71|21.63|21.68|21.6|20
1746540610000|2025-05-06 14:10:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746540630000|2025-05-06 14:10:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|10
1746540640000|2025-05-06 14:10:40|||||||||11
1746540650000|2025-05-06 14:10:50|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746540680000|2025-05-06 14:11:20|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|23
1746540690000|2025-05-06 14:11:30|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|8
1746540700000|2025-05-06 14:11:40|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746540710000|2025-05-06 14:11:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746540730000|2025-05-06 14:12:10|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|0
1746540740000|2025-05-06 14:12:20|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1746540750000|2025-05-06 14:12:30|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1746540760000|2025-05-06 14:12:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|42
1746540770000|2025-05-06 14:12:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746540780000|2025-05-06 14:13:00|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|1
1746540790000|2025-05-06 14:13:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1746540800000|2025-05-06 14:13:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1746540810000|2025-05-06 14:13:30|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|0
1746540820000|2025-05-06 14:13:40|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|2
1746540840000|2025-05-06 14:14:00|||||||||1
1746540860000|2025-05-06 14:14:20|||||||||1
1746540870000|2025-05-06 14:14:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|11
1746540880000|2025-05-06 14:14:40|||||||||1
1746540890000|2025-05-06 14:14:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746540900000|2025-05-06 14:15:00|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746540930000|2025-05-06 14:15:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|3
1746540940000|2025-05-06 14:15:40|21.63|21.55|21.61|21.53|21.65|21.57|21.61|21.53|2
1746540950000|2025-05-06 14:15:50|21.57|21.49|21.6|21.52|21.6|21.52|21.56|21.48|0
1746540960000|2025-05-06 14:16:00|21.58|21.5|21.56|21.48|21.6|21.52|21.56|21.48|5
1746541000000|2025-05-06 14:16:40|21.55|21.47|21.54|21.46|21.56|21.48|21.54|21.46|12
1746541010000|2025-05-06 14:16:50|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|1
1746541020000|2025-05-06 14:17:00|21.54|21.46|21.55|21.47|21.55|21.47|21.52|21.44|1
1746541030000|2025-05-06 14:17:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1746541060000|2025-05-06 14:17:40|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|1
1746541070000|2025-05-06 14:17:50|21.53|21.45|21.56|21.48|21.56|21.48|21.52|21.44|3
1746541080000|2025-05-06 14:18:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1746541090000|2025-05-06 14:18:10|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|0
1746541100000|2025-05-06 14:18:20|||||||||12
1746541110000|2025-05-06 14:18:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|9
1746541130000|2025-05-06 14:18:50|||||||||12
1746541150000|2025-05-06 14:19:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746541180000|2025-05-06 14:19:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746541190000|2025-05-06 14:19:50|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|93
1746541200000|2025-05-06 14:20:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|113
1746541210000|2025-05-06 14:20:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1746541220000|2025-05-06 14:20:20|21.46|21.38|21.46|21.38|21.5|21.42|21.46|21.38|13
1746541230000|2025-05-06 14:20:30|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|8
1746541260000|2025-05-06 14:21:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|44
1746541270000|2025-05-06 14:21:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1746541310000|2025-05-06 14:21:50|||||||||1
1746541330000|2025-05-06 14:22:10|||||||||5
1746541380000|2025-05-06 14:23:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|19
1746541390000|2025-05-06 14:23:10|21.47|21.39|21.45|21.37|21.48|21.4|21.45|21.37|0
1746541400000|2025-05-06 14:23:20|||||||||5
1746541430000|2025-05-06 14:23:50|||||||||3
1746541450000|2025-05-06 14:24:10|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|124
1746541470000|2025-05-06 14:24:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|23
1746541480000|2025-05-06 14:24:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|27
1746541490000|2025-05-06 14:24:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746541500000|2025-05-06 14:25:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746541510000|2025-05-06 14:25:10|||||||||12
1746541530000|2025-05-06 14:25:30|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|4
1746541540000|2025-05-06 14:25:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746541590000|2025-05-06 14:26:30|||||||||4
1746541610000|2025-05-06 14:26:50|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1746541620000|2025-05-06 14:27:00|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|7
1746541630000|2025-05-06 14:27:10|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1746541640000|2025-05-06 14:27:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746541650000|2025-05-06 14:27:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|4
1746541690000|2025-05-06 14:28:10|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|3
1746541710000|2025-05-06 14:28:30|21.53|21.45|21.51|21.43|21.55|21.47|21.51|21.43|3
1746541720000|2025-05-06 14:28:40|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|2
1746541730000|2025-05-06 14:28:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746541740000|2025-05-06 14:29:00|21.55|21.47|21.52|21.44|21.55|21.47|21.51|21.43|59
1746541750000|2025-05-06 14:29:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746541760000|2025-05-06 14:29:20|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|16
1746541800000|2025-05-06 14:30:00|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|8
1746541810000|2025-05-06 14:30:10|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|4
1746541820000|2025-05-06 14:30:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|2
1746541830000|2025-05-06 14:30:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|3
1746541840000|2025-05-06 14:30:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|0
1746541850000|2025-05-06 14:30:50|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|1
1746541890000|2025-05-06 14:31:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|19
1746541910000|2025-05-06 14:31:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746541920000|2025-05-06 14:32:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1746541990000|2025-05-06 14:33:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|163
1746542000000|2025-05-06 14:33:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|0
1746542010000|2025-05-06 14:33:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746542050000|2025-05-06 14:34:10|21.53|21.45|21.54|21.46|21.54|21.46|21.52|21.44|82
1746542060000|2025-05-06 14:34:20|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|12
1746542070000|2025-05-06 14:34:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1746542080000|2025-05-06 14:34:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|27
1746542110000|2025-05-06 14:35:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746542120000|2025-05-06 14:35:20|||||||||26
1746542130000|2025-05-06 14:35:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746542200000|2025-05-06 14:36:40|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|10
1746542210000|2025-05-06 14:36:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|38
1746542260000|2025-05-06 14:37:40|||||||||12
1746542290000|2025-05-06 14:38:10|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|1
1746542380000|2025-05-06 14:39:40|||||||||1
1746542390000|2025-05-06 14:39:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746542400000|2025-05-06 14:40:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|20
1746542440000|2025-05-06 14:40:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|29
1746542450000|2025-05-06 14:40:50|||||||||2
1746542470000|2025-05-06 14:41:10|21.58|21.5|21.63|21.55|21.63|21.55|21.58|21.5|2
1746542510000|2025-05-06 14:41:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746542520000|2025-05-06 14:42:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1746542530000|2025-05-06 14:42:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746542540000|2025-05-06 14:42:20|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1746542550000|2025-05-06 14:42:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746542570000|2025-05-06 14:42:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746542590000|2025-05-06 14:43:10|||||||||1
1746542600000|2025-05-06 14:43:20|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1746542610000|2025-05-06 14:43:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1746542620000|2025-05-06 14:43:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1746542630000|2025-05-06 14:43:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1746542640000|2025-05-06 14:44:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1746542660000|2025-05-06 14:44:20|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|0
1746542680000|2025-05-06 14:44:40|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|1
1746542690000|2025-05-06 14:44:50|||||||||11
1746542700000|2025-05-06 14:45:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746542720000|2025-05-06 14:45:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|5
1746542730000|2025-05-06 14:45:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|13
1746542750000|2025-05-06 14:45:50|21.55|21.47|21.54|21.46|21.56|21.48|21.54|21.46|1
1746542760000|2025-05-06 14:46:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746542770000|2025-05-06 14:46:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1746542780000|2025-05-06 14:46:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|2
1746542790000|2025-05-06 14:46:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|1
1746542800000|2025-05-06 14:46:40|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1746542810000|2025-05-06 14:46:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1746542820000|2025-05-06 14:47:00|21.5|21.42|21.5|21.42|21.53|21.45|21.5|21.42|2
1746542830000|2025-05-06 14:47:10|21.51|21.43|21.5|21.42|21.53|21.45|21.5|21.42|0
1746542840000|2025-05-06 14:47:20|21.51|21.43|21.48|21.4|21.53|21.45|21.48|21.4|2
1746542850000|2025-05-06 14:47:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|361
1746542860000|2025-05-06 14:47:40|||||||||1
1746542940000|2025-05-06 14:49:00|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|9
1746542950000|2025-05-06 14:49:10|21.52|21.44|21.54|21.46|21.55|21.47|21.52|21.44|10
1746542960000|2025-05-06 14:49:20|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|1
1746542970000|2025-05-06 14:49:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1746542980000|2025-05-06 14:49:40|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|0
1746542990000|2025-05-06 14:49:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746543020000|2025-05-06 14:50:20|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|6
1746543030000|2025-05-06 14:50:30|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|5
1746543040000|2025-05-06 14:50:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|11
1746543050000|2025-05-06 14:50:50|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|0
1746543060000|2025-05-06 14:51:00|21.56|21.48|21.57|21.49|21.6|21.52|21.56|21.48|50
1746543070000|2025-05-06 14:51:10|21.56|21.48|21.56|21.48|21.6|21.52|21.56|21.48|0
1746543080000|2025-05-06 14:51:20|21.6|21.52|21.6|21.52|21.6|21.52|21.57|21.49|6
1746543100000|2025-05-06 14:51:40|||||||||4
1746543130000|2025-05-06 14:52:10|||||||||1
1746543160000|2025-05-06 14:52:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|2
1746543170000|2025-05-06 14:52:50|21.58|21.5|21.57|21.49|21.6|21.52|21.57|21.49|0
1746543180000|2025-05-06 14:53:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746543190000|2025-05-06 14:53:10|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1746543200000|2025-05-06 14:53:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1746543210000|2025-05-06 14:53:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746543220000|2025-05-06 14:53:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746543260000|2025-05-06 14:54:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746543270000|2025-05-06 14:54:30|||||||||11
1746543310000|2025-05-06 14:55:10|||||||||1
1746543340000|2025-05-06 14:55:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|58
1746543370000|2025-05-06 14:56:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746543380000|2025-05-06 14:56:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|1
1746543440000|2025-05-06 14:57:20|||||||||1
1746543460000|2025-05-06 14:57:40|||||||||40
1746543480000|2025-05-06 14:58:00|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1746543490000|2025-05-06 14:58:10|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|32
1746543500000|2025-05-06 14:58:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|11
1746543530000|2025-05-06 14:58:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746543540000|2025-05-06 14:59:00|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|9
1746543550000|2025-05-06 14:59:10|21.52|21.44|21.51|21.43|21.54|21.46|21.51|21.43|2
1746543560000|2025-05-06 14:59:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746543570000|2025-05-06 14:59:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746543590000|2025-05-06 14:59:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746543620000|2025-05-06 15:00:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746543630000|2025-05-06 15:00:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746543640000|2025-05-06 15:00:40|21.5|21.42|21.49|21.41|21.5|21.42|21.48|21.4|19
1746543660000|2025-05-06 15:01:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746543670000|2025-05-06 15:01:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746543680000|2025-05-06 15:01:20|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|11
1746543710000|2025-05-06 15:01:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746543720000|2025-05-06 15:02:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746543730000|2025-05-06 15:02:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|12
1746543740000|2025-05-06 15:02:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1746543750000|2025-05-06 15:02:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746543760000|2025-05-06 15:02:40|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|2
1746543770000|2025-05-06 15:02:50|||||||||1
1746543810000|2025-05-06 15:03:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1746543820000|2025-05-06 15:03:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746543840000|2025-05-06 15:04:00|21.49|21.41|21.49|21.41|21.49|21.41|21.48|21.4|16
1746543850000|2025-05-06 15:04:10|||||||||11
1746543980000|2025-05-06 15:06:20|||||||||11
1746543990000|2025-05-06 15:06:30|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|80
1746544000000|2025-05-06 15:06:40|21.49|21.41|21.48|21.4|21.5|21.42|21.48|21.4|51
1746544050000|2025-05-06 15:07:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|79
1746544060000|2025-05-06 15:07:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746544080000|2025-05-06 15:08:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|11
1746544090000|2025-05-06 15:08:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1746544140000|2025-05-06 15:09:00|21.51|21.43|21.51|21.43|21.55|21.47|21.51|21.43|24
1746544150000|2025-05-06 15:09:10|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1746544160000|2025-05-06 15:09:20|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1746544190000|2025-05-06 15:09:50|||||||||50
1746544300000|2025-05-06 15:11:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|23
1746544310000|2025-05-06 15:11:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746544320000|2025-05-06 15:12:00|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|0
1746544330000|2025-05-06 15:12:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746544340000|2025-05-06 15:12:20|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1746544350000|2025-05-06 15:12:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|3
1746544370000|2025-05-06 15:12:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746544390000|2025-05-06 15:13:10|||||||||2
1746544410000|2025-05-06 15:13:30|||||||||8
1746544440000|2025-05-06 15:14:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|12
1746544490000|2025-05-06 15:14:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|5
1746544510000|2025-05-06 15:15:10|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|10
1746544520000|2025-05-06 15:15:20|||||||||25
1746544590000|2025-05-06 15:16:30|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|13
1746544600000|2025-05-06 15:16:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1746544610000|2025-05-06 15:16:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746544700000|2025-05-06 15:18:20|||||||||13
1746544770000|2025-05-06 15:19:30|||||||||1
1746544800000|2025-05-06 15:20:00|||||||||2
1746544850000|2025-05-06 15:20:50|||||||||1
1746544860000|2025-05-06 15:21:00|||||||||4
1746544940000|2025-05-06 15:22:20|||||||||8
1746544980000|2025-05-06 15:23:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|8
1746545000000|2025-05-06 15:23:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|50
1746545010000|2025-05-06 15:23:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|3
1746545020000|2025-05-06 15:23:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746545040000|2025-05-06 15:24:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1746545050000|2025-05-06 15:24:10|||||||||50
1746545070000|2025-05-06 15:24:30|21.41|21.33|21.41|21.33|21.44|21.36|21.41|21.33|21
1746545080000|2025-05-06 15:24:40|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1746545090000|2025-05-06 15:24:50|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1746545110000|2025-05-06 15:25:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746545120000|2025-05-06 15:25:20|21.44|21.36|21.43|21.35|21.45|21.37|21.43|21.35|6
1746545140000|2025-05-06 15:25:40|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|50
1746545150000|2025-05-06 15:25:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746545170000|2025-05-06 15:26:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|20
1746545180000|2025-05-06 15:26:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746545190000|2025-05-06 15:26:30|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1746545200000|2025-05-06 15:26:40|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1746545210000|2025-05-06 15:26:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746545230000|2025-05-06 15:27:10|||||||||12
1746545240000|2025-05-06 15:27:20|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|5
1746545260000|2025-05-06 15:27:40|||||||||10
1746545280000|2025-05-06 15:28:00|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|57
1746545290000|2025-05-06 15:28:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1746545340000|2025-05-06 15:29:00|||||||||10
1746545350000|2025-05-06 15:29:10|||||||||3
1746545370000|2025-05-06 15:29:30|||||||||36
1746545380000|2025-05-06 15:29:40|||||||||1
1746545390000|2025-05-06 15:29:50|||||||||30
1746545410000|2025-05-06 15:30:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1746545420000|2025-05-06 15:30:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|138
1746545430000|2025-05-06 15:30:30|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|0
1746545440000|2025-05-06 15:30:40|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1746545510000|2025-05-06 15:31:50|||||||||6
1746545520000|2025-05-06 15:32:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1746545530000|2025-05-06 15:32:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1746545540000|2025-05-06 15:32:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1746545550000|2025-05-06 15:32:30|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1746545580000|2025-05-06 15:33:00|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|0
1746545590000|2025-05-06 15:33:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746545600000|2025-05-06 15:33:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746545640000|2025-05-06 15:34:00|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|0
1746545660000|2025-05-06 15:34:20|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1746545830000|2025-05-06 15:37:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|55
1746545840000|2025-05-06 15:37:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|3
1746545850000|2025-05-06 15:37:30|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1746545880000|2025-05-06 15:38:00|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1746545890000|2025-05-06 15:38:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746545910000|2025-05-06 15:38:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746545930000|2025-05-06 15:38:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1746545940000|2025-05-06 15:39:00|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1746545950000|2025-05-06 15:39:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1746546000000|2025-05-06 15:40:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|255
1746546010000|2025-05-06 15:40:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746546060000|2025-05-06 15:41:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|45
1746546090000|2025-05-06 15:41:30|21.4|21.32|21.41|21.33|21.41|21.33|21.39|21.31|0
1746546100000|2025-05-06 15:41:40|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1746546110000|2025-05-06 15:41:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1746546120000|2025-05-06 15:42:00|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|9
1746546140000|2025-05-06 15:42:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746546150000|2025-05-06 15:42:30|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1746546160000|2025-05-06 15:42:40|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1746546170000|2025-05-06 15:42:50|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1746546180000|2025-05-06 15:43:00|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1746546200000|2025-05-06 15:43:20|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1746546210000|2025-05-06 15:43:30|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1746546220000|2025-05-06 15:43:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1746546230000|2025-05-06 15:43:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|55
1746546260000|2025-05-06 15:44:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1746546270000|2025-05-06 15:44:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1746546300000|2025-05-06 15:45:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1746546310000|2025-05-06 15:45:10|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1746546320000|2025-05-06 15:45:20|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1746546330000|2025-05-06 15:45:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746546360000|2025-05-06 15:46:00|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1746546370000|2025-05-06 15:46:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746546380000|2025-05-06 15:46:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1746546390000|2025-05-06 15:46:30|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1746546400000|2025-05-06 15:46:40|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1746546410000|2025-05-06 15:46:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746546430000|2025-05-06 15:47:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|6
1746546460000|2025-05-06 15:47:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746546480000|2025-05-06 15:48:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746546540000|2025-05-06 15:49:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1746546620000|2025-05-06 15:50:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|284
1746546630000|2025-05-06 15:50:30|21.45|21.37|21.46|21.38|21.46|21.38|21.43|21.35|0
1746546640000|2025-05-06 15:50:40|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1746546650000|2025-05-06 15:50:50|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|4
1746546660000|2025-05-06 15:51:00|21.44|21.36|21.46|21.38|21.46|21.38|21.43|21.35|3
1746546670000|2025-05-06 15:51:10|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|0
1746546680000|2025-05-06 15:51:20|21.46|21.38|21.47|21.39|21.47|21.39|21.43|21.35|107
1746546690000|2025-05-06 15:51:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1746546740000|2025-05-06 15:52:20|||||||||3
1746546760000|2025-05-06 15:52:40|||||||||3
1746546810000|2025-05-06 15:53:30|||||||||6
1746546820000|2025-05-06 15:53:40|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|3
1746546830000|2025-05-06 15:53:50|21.52|21.44|21.52|21.44|21.53|21.45|21.51|21.43|0
1746546840000|2025-05-06 15:54:00|21.51|21.43|21.49|21.41|21.51|21.43|21.48|21.4|0
1746546850000|2025-05-06 15:54:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746546860000|2025-05-06 15:54:20|21.5|21.42|21.51|21.43|21.51|21.43|21.48|21.4|0
1746546870000|2025-05-06 15:54:30|21.5|21.42|21.51|21.43|21.51|21.43|21.48|21.4|0
1746546910000|2025-05-06 15:55:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746547050000|2025-05-06 15:57:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|10
1746547090000|2025-05-06 15:58:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|10
1746547100000|2025-05-06 15:58:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746547110000|2025-05-06 15:58:30|||||||||2
1746547140000|2025-05-06 15:59:00|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|22
1746547150000|2025-05-06 15:59:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746547190000|2025-05-06 15:59:50|||||||||13
1746547290000|2025-05-06 16:01:30|||||||||83
1746547310000|2025-05-06 16:01:50|||||||||77
1746547330000|2025-05-06 16:02:10|||||||||9
1746547420000|2025-05-06 16:03:40|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1746547440000|2025-05-06 16:04:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|23
1746547450000|2025-05-06 16:04:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746547460000|2025-05-06 16:04:20|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1746547470000|2025-05-06 16:04:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746547540000|2025-05-06 16:05:40|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|12
1746547550000|2025-05-06 16:05:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746547590000|2025-05-06 16:06:30|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1746547600000|2025-05-06 16:06:40|21.52|21.44|21.51|21.43|21.53|21.45|21.51|21.43|0
1746547630000|2025-05-06 16:07:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746547700000|2025-05-06 16:08:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746547720000|2025-05-06 16:08:40|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1746547730000|2025-05-06 16:08:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746547740000|2025-05-06 16:09:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1746547760000|2025-05-06 16:09:20|21.52|21.44|21.53|21.45|21.53|21.45|21.51|21.43|0
1746547770000|2025-05-06 16:09:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|55
1746547800000|2025-05-06 16:10:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746547820000|2025-05-06 16:10:20|21.57|21.49|21.56|21.48|21.58|21.5|21.56|21.48|0
1746547830000|2025-05-06 16:10:30|21.57|21.49|21.56|21.48|21.58|21.5|21.56|21.48|0
1746547860000|2025-05-06 16:11:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746547870000|2025-05-06 16:11:10|21.52|21.44|21.53|21.45|21.53|21.45|21.51|21.43|0
1746547880000|2025-05-06 16:11:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1746547890000|2025-05-06 16:11:30|21.52|21.44|21.51|21.43|21.53|21.45|21.51|21.43|0
1746547910000|2025-05-06 16:11:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746547920000|2025-05-06 16:12:00|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1746547950000|2025-05-06 16:12:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1746547980000|2025-05-06 16:13:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|19
1746547990000|2025-05-06 16:13:10|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1746548010000|2025-05-06 16:13:30|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|0
1746548020000|2025-05-06 16:13:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746548030000|2025-05-06 16:13:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746548040000|2025-05-06 16:14:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1746548050000|2025-05-06 16:14:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|5
1746548060000|2025-05-06 16:14:20|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|0
1746548070000|2025-05-06 16:14:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746548090000|2025-05-06 16:14:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746548110000|2025-05-06 16:15:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746548120000|2025-05-06 16:15:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746548130000|2025-05-06 16:15:30|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746548140000|2025-05-06 16:15:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1746548150000|2025-05-06 16:15:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1746548160000|2025-05-06 16:16:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746548170000|2025-05-06 16:16:10|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1746548240000|2025-05-06 16:17:20|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1746548290000|2025-05-06 16:18:10|||||||||200
1746548310000|2025-05-06 16:18:30|||||||||97
1746548320000|2025-05-06 16:18:40|||||||||121
1746548330000|2025-05-06 16:18:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746548340000|2025-05-06 16:19:00|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1746548380000|2025-05-06 16:19:40|21.45|21.37|21.46|21.38|21.46|21.38|21.43|21.35|0
1746548410000|2025-05-06 16:20:10|21.44|21.36|21.46|21.38|21.46|21.38|21.43|21.35|0
1746548420000|2025-05-06 16:20:20|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1746548440000|2025-05-06 16:20:40|21.47|21.39|21.5|21.42|21.5|21.42|21.46|21.38|0
1746548450000|2025-05-06 16:20:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1746548460000|2025-05-06 16:21:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|5
1746548500000|2025-05-06 16:21:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1746548510000|2025-05-06 16:21:50|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|26
1746548580000|2025-05-06 16:23:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1746548590000|2025-05-06 16:23:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1746548640000|2025-05-06 16:24:00|21.55|21.47|21.57|21.49|21.59|21.51|21.54|21.46|0
1746548650000|2025-05-06 16:24:10|21.56|21.48|21.54|21.46|21.57|21.49|21.54|21.46|0
1746548660000|2025-05-06 16:24:20|21.57|21.49|21.57|21.49|21.57|21.49|21.56|21.48|100
1746548670000|2025-05-06 16:24:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|10
1746548680000|2025-05-06 16:24:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1746548690000|2025-05-06 16:24:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746548710000|2025-05-06 16:25:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1746548720000|2025-05-06 16:25:20|21.54|21.46|21.56|21.48|21.57|21.49|21.54|21.46|8
1746548730000|2025-05-06 16:25:30|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1746548740000|2025-05-06 16:25:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746548750000|2025-05-06 16:25:50|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|100
1746548760000|2025-05-06 16:26:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746548780000|2025-05-06 16:26:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1746548810000|2025-05-06 16:26:50|||||||||110
1746548830000|2025-05-06 16:27:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746548840000|2025-05-06 16:27:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1746548850000|2025-05-06 16:27:30|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1746548900000|2025-05-06 16:28:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1746548910000|2025-05-06 16:28:30|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746548920000|2025-05-06 16:28:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746548970000|2025-05-06 16:29:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746548980000|2025-05-06 16:29:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746549200000|2025-05-06 16:33:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746549210000|2025-05-06 16:33:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746549220000|2025-05-06 16:33:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746549230000|2025-05-06 16:33:50|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1746549240000|2025-05-06 16:34:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746549370000|2025-05-06 16:36:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746549400000|2025-05-06 16:36:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746549410000|2025-05-06 16:36:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746549420000|2025-05-06 16:37:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746549430000|2025-05-06 16:37:10|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1746549440000|2025-05-06 16:37:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746549450000|2025-05-06 16:37:30|21.55|21.47|21.57|21.49|21.57|21.49|21.54|21.46|0
1746549490000|2025-05-06 16:38:10|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|40
1746549500000|2025-05-06 16:38:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|27
1746549510000|2025-05-06 16:38:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746549520000|2025-05-06 16:38:40|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1746549530000|2025-05-06 16:38:50|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|0
1746549540000|2025-05-06 16:39:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1746549550000|2025-05-06 16:39:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1746549560000|2025-05-06 16:39:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746549590000|2025-05-06 16:39:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1746549600000|2025-05-06 16:40:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1746549610000|2025-05-06 16:40:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746549620000|2025-05-06 16:40:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746549630000|2025-05-06 16:40:30|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1746549640000|2025-05-06 16:40:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746549680000|2025-05-06 16:41:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746549720000|2025-05-06 16:42:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746549780000|2025-05-06 16:43:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746549790000|2025-05-06 16:43:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746549800000|2025-05-06 16:43:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746549810000|2025-05-06 16:43:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746549820000|2025-05-06 16:43:40|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|0
1746549840000|2025-05-06 16:44:00|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1746549850000|2025-05-06 16:44:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1746549870000|2025-05-06 16:44:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1746549900000|2025-05-06 16:45:00|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1746549910000|2025-05-06 16:45:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746549980000|2025-05-06 16:46:20|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1746550000000|2025-05-06 16:46:40|21.62|21.54|21.63|21.55|21.63|21.55|21.61|21.53|0
1746550010000|2025-05-06 16:46:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1746550020000|2025-05-06 16:47:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1746550040000|2025-05-06 16:47:20|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1746550090000|2025-05-06 16:48:10|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1746550160000|2025-05-06 16:49:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746550170000|2025-05-06 16:49:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1746550190000|2025-05-06 16:49:50|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1746550200000|2025-05-06 16:50:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1746550240000|2025-05-06 16:50:40|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746550250000|2025-05-06 16:50:50|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|7
1746550260000|2025-05-06 16:51:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1746550270000|2025-05-06 16:51:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746550280000|2025-05-06 16:51:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746550290000|2025-05-06 16:51:30|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746550300000|2025-05-06 16:51:40|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1746550310000|2025-05-06 16:51:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746550320000|2025-05-06 16:52:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|7
1746550330000|2025-05-06 16:52:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1746550340000|2025-05-06 16:52:20|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|0
1746550350000|2025-05-06 16:52:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746550370000|2025-05-06 16:52:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1746550380000|2025-05-06 16:53:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1746550450000|2025-05-06 16:54:10|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|22
1746550500000|2025-05-06 16:55:00|||||||||8
1746550710000|2025-05-06 16:58:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|15
1746550720000|2025-05-06 16:58:40|21.71|21.63|21.71|21.63|21.72|21.64|21.69|21.61|0
1746550750000|2025-05-06 16:59:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746550760000|2025-05-06 16:59:20|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746550770000|2025-05-06 16:59:30|21.72|21.64|21.72|21.64|21.72|21.64|21.71|21.63|0
1746550780000|2025-05-06 16:59:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1746550790000|2025-05-06 16:59:50|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1746550810000|2025-05-06 17:00:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746550860000|2025-05-06 17:01:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746550870000|2025-05-06 17:01:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1746550920000|2025-05-06 17:02:00|21.69|21.61|21.66|21.58|21.69|21.61|21.64|21.56|17
1746550930000|2025-05-06 17:02:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1746550990000|2025-05-06 17:03:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746551020000|2025-05-06 17:03:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746551030000|2025-05-06 17:03:50|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746551040000|2025-05-06 17:04:00|21.64|21.56|21.65|21.57|21.65|21.57|21.63|21.55|0
1746551050000|2025-05-06 17:04:10|21.63|21.55|21.64|21.56|21.65|21.57|21.63|21.55|0
1746551060000|2025-05-06 17:04:20|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1746551070000|2025-05-06 17:04:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746551080000|2025-05-06 17:04:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746551110000|2025-05-06 17:05:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746551120000|2025-05-06 17:05:20|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|0
1746551150000|2025-05-06 17:05:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746551170000|2025-05-06 17:06:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746551180000|2025-05-06 17:06:20|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1746551200000|2025-05-06 17:06:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746551230000|2025-05-06 17:07:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746551310000|2025-05-06 17:08:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746551320000|2025-05-06 17:08:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1746551330000|2025-05-06 17:08:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746551360000|2025-05-06 17:09:20|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1746551370000|2025-05-06 17:09:30|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746551380000|2025-05-06 17:09:40|21.6|21.52|21.63|21.55|21.63|21.55|21.59|21.51|0
1746551440000|2025-05-06 17:10:40|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1746551450000|2025-05-06 17:10:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746551490000|2025-05-06 17:11:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|7
1746551500000|2025-05-06 17:11:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746551700000|2025-05-06 17:15:00|||||||||2
1746551730000|2025-05-06 17:15:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1746551740000|2025-05-06 17:15:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1746551820000|2025-05-06 17:17:00|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1746552020000|2025-05-06 17:20:20|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1746552030000|2025-05-06 17:20:30|21.59|21.51|21.63|21.55|21.63|21.55|21.59|21.51|0
1746552080000|2025-05-06 17:21:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1746552110000|2025-05-06 17:21:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746552130000|2025-05-06 17:22:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746552140000|2025-05-06 17:22:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746552180000|2025-05-06 17:23:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746552230000|2025-05-06 17:23:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746552390000|2025-05-06 17:26:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746552450000|2025-05-06 17:27:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|21
1746552480000|2025-05-06 17:28:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746552490000|2025-05-06 17:28:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|19
1746552530000|2025-05-06 17:28:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|51
1746552560000|2025-05-06 17:29:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746552580000|2025-05-06 17:29:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746552630000|2025-05-06 17:30:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1746552640000|2025-05-06 17:30:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746552690000|2025-05-06 17:31:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746552700000|2025-05-06 17:31:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|20
1746552710000|2025-05-06 17:31:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746552720000|2025-05-06 17:32:00|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1746552740000|2025-05-06 17:32:20|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1746552840000|2025-05-06 17:34:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1746552850000|2025-05-06 17:34:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746552870000|2025-05-06 17:34:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746552930000|2025-05-06 17:35:30|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1746552940000|2025-05-06 17:35:40|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|0
1746552960000|2025-05-06 17:36:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746553030000|2025-05-06 17:37:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|5
1746553040000|2025-05-06 17:37:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746553130000|2025-05-06 17:38:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746553160000|2025-05-06 17:39:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746553170000|2025-05-06 17:39:30|21.69|21.61|21.69|21.61|21.69|21.61|21.68|21.6|0
1746553200000|2025-05-06 17:40:00|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1746553210000|2025-05-06 17:40:10|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1746553230000|2025-05-06 17:40:30|21.73|21.65|21.73|21.65|21.74|21.66|21.71|21.63|0
1746553240000|2025-05-06 17:40:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746553250000|2025-05-06 17:40:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1746553270000|2025-05-06 17:41:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746553280000|2025-05-06 17:41:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746553330000|2025-05-06 17:42:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1746553340000|2025-05-06 17:42:20|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1746553470000|2025-05-06 17:44:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|12
1746553550000|2025-05-06 17:45:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746553580000|2025-05-06 17:46:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746553590000|2025-05-06 17:46:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746553600000|2025-05-06 17:46:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1746553620000|2025-05-06 17:47:00|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1746553630000|2025-05-06 17:47:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746553640000|2025-05-06 17:47:20|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1746553690000|2025-05-06 17:48:10|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1746553720000|2025-05-06 17:48:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746553770000|2025-05-06 17:49:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1746553850000|2025-05-06 17:50:50|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1746553860000|2025-05-06 17:51:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746553870000|2025-05-06 17:51:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746553880000|2025-05-06 17:51:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746553890000|2025-05-06 17:51:30|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|0
1746553900000|2025-05-06 17:51:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1746553910000|2025-05-06 17:51:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746553930000|2025-05-06 17:52:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746553950000|2025-05-06 17:52:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746553970000|2025-05-06 17:52:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746553980000|2025-05-06 17:53:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554000000|2025-05-06 17:53:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746554010000|2025-05-06 17:53:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746554020000|2025-05-06 17:53:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746554040000|2025-05-06 17:54:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554050000|2025-05-06 17:54:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746554060000|2025-05-06 17:54:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554070000|2025-05-06 17:54:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746554100000|2025-05-06 17:55:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554120000|2025-05-06 17:55:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746554140000|2025-05-06 17:55:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746554230000|2025-05-06 17:57:10|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1746554250000|2025-05-06 17:57:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554310000|2025-05-06 17:58:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1746554360000|2025-05-06 17:59:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554380000|2025-05-06 17:59:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746554410000|2025-05-06 18:00:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554420000|2025-05-06 18:00:20|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746554440000|2025-05-06 18:00:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746554450000|2025-05-06 18:00:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746554460000|2025-05-06 18:01:00|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1746554470000|2025-05-06 18:01:10|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1746554480000|2025-05-06 18:01:20|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1746554490000|2025-05-06 18:01:30|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1746554500000|2025-05-06 18:01:40|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1746554510000|2025-05-06 18:01:50|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1746554520000|2025-05-06 18:02:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1746554550000|2025-05-06 18:02:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746554560000|2025-05-06 18:02:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|6
1746554570000|2025-05-06 18:02:50|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1746554580000|2025-05-06 18:03:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1746554620000|2025-05-06 18:03:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746554630000|2025-05-06 18:03:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746554640000|2025-05-06 18:04:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746554650000|2025-05-06 18:04:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746554660000|2025-05-06 18:04:20|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1746554670000|2025-05-06 18:04:30|21.77|21.69|21.76|21.68|21.79|21.71|21.76|21.68|0
1746554680000|2025-05-06 18:04:40|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1746554690000|2025-05-06 18:04:50|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1746554700000|2025-05-06 18:05:00|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1746554710000|2025-05-06 18:05:10|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746554760000|2025-05-06 18:06:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746554920000|2025-05-06 18:08:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|18
1746555030000|2025-05-06 18:10:30|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1746555040000|2025-05-06 18:10:40|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1746555060000|2025-05-06 18:11:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1746555130000|2025-05-06 18:12:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1746555140000|2025-05-06 18:12:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746555160000|2025-05-06 18:12:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1746555180000|2025-05-06 18:13:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746555220000|2025-05-06 18:13:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746555310000|2025-05-06 18:15:10|21.82|21.74|21.82|21.74|21.83|21.75|21.81|21.73|0
1746555320000|2025-05-06 18:15:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746555330000|2025-05-06 18:15:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746555340000|2025-05-06 18:15:40|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1746555360000|2025-05-06 18:16:00|21.82|21.74|21.83|21.75|21.84|21.76|21.82|21.74|0
1746555390000|2025-05-06 18:16:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746555430000|2025-05-06 18:17:10|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1746555440000|2025-05-06 18:17:20|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1746555500000|2025-05-06 18:18:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746555610000|2025-05-06 18:20:10|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1746555620000|2025-05-06 18:20:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746555630000|2025-05-06 18:20:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746555670000|2025-05-06 18:21:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746555770000|2025-05-06 18:22:50|21.77|21.69|21.76|21.68|21.79|21.71|21.76|21.68|0
1746555780000|2025-05-06 18:23:00|21.77|21.69|21.76|21.68|21.78|21.7|21.76|21.68|0
1746555810000|2025-05-06 18:23:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746555820000|2025-05-06 18:23:40|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|2
1746555830000|2025-05-06 18:23:50|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1746555840000|2025-05-06 18:24:00|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1746555850000|2025-05-06 18:24:10|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1746555860000|2025-05-06 18:24:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746555870000|2025-05-06 18:24:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746555880000|2025-05-06 18:24:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1746555890000|2025-05-06 18:24:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746555900000|2025-05-06 18:25:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1746555910000|2025-05-06 18:25:10|21.75|21.67|21.74|21.66|21.75|21.67|21.73|21.65|0
1746555920000|2025-05-06 18:25:20|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1746555930000|2025-05-06 18:25:30|21.74|21.66|21.74|21.66|21.74|21.66|21.73|21.65|0
1746555960000|2025-05-06 18:26:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746555970000|2025-05-06 18:26:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746555980000|2025-05-06 18:26:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1746556050000|2025-05-06 18:27:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746556060000|2025-05-06 18:27:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1746556100000|2025-05-06 18:28:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746556250000|2025-05-06 18:30:50|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1746556360000|2025-05-06 18:32:40|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|88
1746556370000|2025-05-06 18:32:50|||||||||71
1746556380000|2025-05-06 18:33:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|75
1746556390000|2025-05-06 18:33:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746556430000|2025-05-06 18:33:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|101
1746556440000|2025-05-06 18:34:00|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|237
1746556450000|2025-05-06 18:34:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746556460000|2025-05-06 18:34:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746556490000|2025-05-06 18:34:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746556500000|2025-05-06 18:35:00|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|0
1746556510000|2025-05-06 18:35:10|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746556520000|2025-05-06 18:35:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746556610000|2025-05-06 18:36:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746556620000|2025-05-06 18:37:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746556640000|2025-05-06 18:37:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746556660000|2025-05-06 18:37:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1746556690000|2025-05-06 18:38:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746556700000|2025-05-06 18:38:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746556800000|2025-05-06 18:40:00|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|0
1746556820000|2025-05-06 18:40:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746556830000|2025-05-06 18:40:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746556890000|2025-05-06 18:41:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746556900000|2025-05-06 18:41:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|7
1746556910000|2025-05-06 18:41:50|21.65|21.57|21.64|21.56|21.67|21.59|21.64|21.56|0
1746556920000|2025-05-06 18:42:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746556930000|2025-05-06 18:42:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746556940000|2025-05-06 18:42:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1746556950000|2025-05-06 18:42:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746556980000|2025-05-06 18:43:00|21.65|21.57|21.67|21.59|21.67|21.59|21.64|21.56|0
1746556990000|2025-05-06 18:43:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1746557020000|2025-05-06 18:43:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746557080000|2025-05-06 18:44:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746557140000|2025-05-06 18:45:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746557190000|2025-05-06 18:46:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746557200000|2025-05-06 18:46:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1746557230000|2025-05-06 18:47:10|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|0
1746557240000|2025-05-06 18:47:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746557250000|2025-05-06 18:47:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746557270000|2025-05-06 18:47:50|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746557280000|2025-05-06 18:48:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746557340000|2025-05-06 18:49:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1746557350000|2025-05-06 18:49:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746557370000|2025-05-06 18:49:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746557400000|2025-05-06 18:50:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746557410000|2025-05-06 18:50:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746557420000|2025-05-06 18:50:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1746557430000|2025-05-06 18:50:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1746557440000|2025-05-06 18:50:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746557450000|2025-05-06 18:50:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746557460000|2025-05-06 18:51:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746557480000|2025-05-06 18:51:20|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1746557520000|2025-05-06 18:52:00|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1746557530000|2025-05-06 18:52:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746557550000|2025-05-06 18:52:30|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1746557560000|2025-05-06 18:52:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1746557570000|2025-05-06 18:52:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746557590000|2025-05-06 18:53:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|16
1746557600000|2025-05-06 18:53:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746557610000|2025-05-06 18:53:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746557710000|2025-05-06 18:55:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746557730000|2025-05-06 18:55:30|21.62|21.54|21.63|21.55|21.64|21.56|21.62|21.54|0
1746557740000|2025-05-06 18:55:40|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|0
1746557770000|2025-05-06 18:56:10|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1746557780000|2025-05-06 18:56:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1746557860000|2025-05-06 18:57:40|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1746557890000|2025-05-06 18:58:10|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1746557940000|2025-05-06 18:59:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746557960000|2025-05-06 18:59:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746558010000|2025-05-06 19:00:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746558020000|2025-05-06 19:00:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746558100000|2025-05-06 19:01:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746558120000|2025-05-06 19:02:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746558130000|2025-05-06 19:02:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746558210000|2025-05-06 19:03:30|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1746558300000|2025-05-06 19:05:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746558330000|2025-05-06 19:05:30|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1746558370000|2025-05-06 19:06:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746558420000|2025-05-06 19:07:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746558560000|2025-05-06 19:09:20|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1746558570000|2025-05-06 19:09:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746558630000|2025-05-06 19:10:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746558650000|2025-05-06 19:10:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746558670000|2025-05-06 19:11:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|34
1746558680000|2025-05-06 19:11:20|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1746558690000|2025-05-06 19:11:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746558700000|2025-05-06 19:11:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746558710000|2025-05-06 19:11:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746558750000|2025-05-06 19:12:30|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|0
1746558790000|2025-05-06 19:13:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746558860000|2025-05-06 19:14:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1746558880000|2025-05-06 19:14:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746558910000|2025-05-06 19:15:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746558950000|2025-05-06 19:15:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|11
1746558970000|2025-05-06 19:16:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1746559000000|2025-05-06 19:16:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746559010000|2025-05-06 19:16:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746559120000|2025-05-06 19:18:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746559130000|2025-05-06 19:18:50|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746559140000|2025-05-06 19:19:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746559190000|2025-05-06 19:19:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746559200000|2025-05-06 19:20:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746559210000|2025-05-06 19:20:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746559270000|2025-05-06 19:21:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746559280000|2025-05-06 19:21:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746559300000|2025-05-06 19:21:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746559360000|2025-05-06 19:22:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746559370000|2025-05-06 19:22:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746559380000|2025-05-06 19:23:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1746559450000|2025-05-06 19:24:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746559480000|2025-05-06 19:24:40|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1746559490000|2025-05-06 19:24:50|||||||||3
1746559500000|2025-05-06 19:25:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746559530000|2025-05-06 19:25:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746559550000|2025-05-06 19:25:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746559560000|2025-05-06 19:26:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1746559570000|2025-05-06 19:26:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746559580000|2025-05-06 19:26:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746559610000|2025-05-06 19:26:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746559620000|2025-05-06 19:27:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746559630000|2025-05-06 19:27:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746559640000|2025-05-06 19:27:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746559650000|2025-05-06 19:27:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746559680000|2025-05-06 19:28:00|21.66|21.58|21.65|21.57|21.68|21.6|21.65|21.57|0
1746559870000|2025-05-06 19:31:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746559880000|2025-05-06 19:31:20|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746559890000|2025-05-06 19:31:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746559900000|2025-05-06 19:31:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746559930000|2025-05-06 19:32:10|21.67|21.59|21.65|21.57|21.68|21.6|21.65|21.57|0
1746559950000|2025-05-06 19:32:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1746560000000|2025-05-06 19:33:20|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|0
1746560010000|2025-05-06 19:33:30|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|10
1746560020000|2025-05-06 19:33:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746560040000|2025-05-06 19:34:00|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1746560060000|2025-05-06 19:34:20|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1746560070000|2025-05-06 19:34:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746560110000|2025-05-06 19:35:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746560120000|2025-05-06 19:35:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746560180000|2025-05-06 19:36:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746560190000|2025-05-06 19:36:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746560220000|2025-05-06 19:37:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746560230000|2025-05-06 19:37:10|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1746560240000|2025-05-06 19:37:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746560250000|2025-05-06 19:37:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746560260000|2025-05-06 19:37:40|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1746560490000|2025-05-06 19:41:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1746560540000|2025-05-06 19:42:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746560560000|2025-05-06 19:42:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746560570000|2025-05-06 19:42:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746560580000|2025-05-06 19:43:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746560720000|2025-05-06 19:45:20|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|0
1746560890000|2025-05-06 19:48:10|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|10
1746560910000|2025-05-06 19:48:30|||||||||18
1746560960000|2025-05-06 19:49:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|45
1746560970000|2025-05-06 19:49:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1746560980000|2025-05-06 19:49:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746561000000|2025-05-06 19:50:00|21.66|21.58|21.7|21.62|21.7|21.62|21.65|21.57|5
1746561010000|2025-05-06 19:50:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746561020000|2025-05-06 19:50:20|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1746561030000|2025-05-06 19:50:30|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|0
1746561050000|2025-05-06 19:50:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1746561110000|2025-05-06 19:51:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|5
1746561180000|2025-05-06 19:53:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1746561190000|2025-05-06 19:53:10|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1746561200000|2025-05-06 19:53:20|21.75|21.67|21.74|21.66|21.76|21.68|21.74|21.66|1
1746561210000|2025-05-06 19:53:30|||||||||1
1746561220000|2025-05-06 19:53:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1746561230000|2025-05-06 19:53:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746561240000|2025-05-06 19:54:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746561300000|2025-05-06 19:55:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746561330000|2025-05-06 19:55:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1746561340000|2025-05-06 19:55:40|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1746561360000|2025-05-06 19:56:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746561370000|2025-05-06 19:56:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746561410000|2025-05-06 19:56:50|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|6
1746561420000|2025-05-06 19:57:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1746561540000|2025-05-06 19:59:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|7
1746561550000|2025-05-06 19:59:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1746561570000|2025-05-06 19:59:30|||||||||19
1746561580000|2025-05-06 19:59:40|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|31
1746561590000|2025-05-06 19:59:50|21.92|21.84|21.95|21.87|21.97|21.89|21.92|21.84|6
1746576900000|2025-05-07 00:15:00|21.73|21.48|21.73|21.48|21.73|21.48|21.73|21.48|0
1746576940000|2025-05-07 00:15:40|21.86|21.56|21.86|21.56|21.88|21.58|21.86|21.56|0
1746577010000|2025-05-07 00:16:50|21.87|21.57|21.91|21.61|21.91|21.61|21.87|21.57|0
1746577020000|2025-05-07 00:17:00|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1746577120000|2025-05-07 00:18:40|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1746577130000|2025-05-07 00:18:50|21.86|21.56|21.87|21.57|21.87|21.57|21.86|21.56|0
1746577150000|2025-05-07 00:19:10|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1746577160000|2025-05-07 00:19:20|21.87|21.57|21.88|21.58|21.9|21.6|21.87|21.57|0
1746577170000|2025-05-07 00:19:30|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746577180000|2025-05-07 00:19:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1746577190000|2025-05-07 00:19:50|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746577200000|2025-05-07 00:20:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1746577210000|2025-05-07 00:20:10|21.82|21.57|21.85|21.6|21.85|21.6|21.82|21.57|0
1746577230000|2025-05-07 00:20:30|21.82|21.57|21.85|21.6|21.85|21.6|21.82|21.57|0
1746577240000|2025-05-07 00:20:40|21.84|21.59|21.85|21.6|21.85|21.6|21.84|21.59|0
1746577250000|2025-05-07 00:20:50|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1746577260000|2025-05-07 00:21:00|21.84|21.59|21.82|21.57|21.85|21.6|21.82|21.57|0
1746577270000|2025-05-07 00:21:10|21.83|21.58|21.85|21.6|21.85|21.6|21.83|21.58|0
1746577280000|2025-05-07 00:21:20|21.84|21.59|21.85|21.6|21.85|21.6|21.83|21.58|0
1746577290000|2025-05-07 00:21:30|21.83|21.58|21.83|21.58|21.85|21.6|21.83|21.58|0
1746577300000|2025-05-07 00:21:40|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1746577320000|2025-05-07 00:22:00|21.8|21.55|21.82|21.57|21.82|21.57|21.8|21.55|0
1746577350000|2025-05-07 00:22:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1746577370000|2025-05-07 00:22:50|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746577410000|2025-05-07 00:23:30|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1746577420000|2025-05-07 00:23:40|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746577440000|2025-05-07 00:24:00|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1746577460000|2025-05-07 00:24:20|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1746577470000|2025-05-07 00:24:30|21.8|21.55|21.79|21.54|21.8|21.55|21.79|21.54|0
1746577480000|2025-05-07 00:24:40|21.78|21.53|21.79|21.54|21.79|21.54|21.78|21.53|0
1746577490000|2025-05-07 00:24:50|21.78|21.53|21.79|21.54|21.79|21.54|21.78|21.53|0
1746577500000|2025-05-07 00:25:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746577510000|2025-05-07 00:25:10|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746577520000|2025-05-07 00:25:20|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746577530000|2025-05-07 00:25:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746577550000|2025-05-07 00:25:50|21.78|21.53|21.68|21.6|21.78|21.6|21.68|21.53|0
1746577560000|2025-05-07 00:26:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1746577580000|2025-05-07 00:26:20|21.68|21.6|21.68|21.6|21.78|21.6|21.68|21.53|0
1746577590000|2025-05-07 00:26:30|21.78|21.53|21.68|21.6|21.78|21.6|21.68|21.53|0
1746577600000|2025-05-07 00:26:40|21.75|21.45|21.75|21.45|21.77|21.55|21.61|21.44|1
1746577610000|2025-05-07 00:26:50|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1746577620000|2025-05-07 00:27:00|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1746577750000|2025-05-07 00:29:10|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1746577780000|2025-05-07 00:29:40|21.75|21.45|21.74|21.44|21.75|21.45|21.74|21.44|0
1746577790000|2025-05-07 00:29:50|21.75|21.45|21.71|21.41|21.75|21.45|21.71|21.41|0
1746577800000|2025-05-07 00:30:00|21.72|21.42|21.7|21.4|21.72|21.42|21.66|21.4|0
1746577830000|2025-05-07 00:30:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1746577850000|2025-05-07 00:30:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1746577930000|2025-05-07 00:32:10|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1746577950000|2025-05-07 00:32:30|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746578000000|2025-05-07 00:33:20|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746578010000|2025-05-07 00:33:30|21.73|21.43|21.72|21.42|21.73|21.43|21.72|21.42|0
1746578020000|2025-05-07 00:33:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746578170000|2025-05-07 00:36:10|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746578180000|2025-05-07 00:36:20|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746578310000|2025-05-07 00:38:30|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746578320000|2025-05-07 00:38:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746578330000|2025-05-07 00:38:50|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746578360000|2025-05-07 00:39:20|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746578430000|2025-05-07 00:40:30|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746578440000|2025-05-07 00:40:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746578460000|2025-05-07 00:41:00|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746578550000|2025-05-07 00:42:30|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1746578700000|2025-05-07 00:45:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1746578750000|2025-05-07 00:45:50|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746578790000|2025-05-07 00:46:30|21.65|21.4|21.64|21.39|21.65|21.4|21.64|21.39|0
1746578960000|2025-05-07 00:49:20|21.62|21.37|21.64|21.39|21.64|21.39|21.62|21.37|15
1746579000000|2025-05-07 00:50:00|21.58|21.5|21.64|21.39|21.66|21.5|21.58|21.39|0
1746579320000|2025-05-07 00:55:20|21.56|21.48|21.64|21.39|21.64|21.48|21.56|21.39|0
1746579350000|2025-05-07 00:55:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746579390000|2025-05-07 00:56:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746579410000|2025-05-07 00:56:50|21.64|21.39|21.67|21.42|21.67|21.48|21.56|21.39|0
1746579420000|2025-05-07 00:57:00|21.56|21.48|21.56|21.48|21.67|21.48|21.56|21.39|0
1746579450000|2025-05-07 00:57:30|21.64|21.39|21.56|21.48|21.64|21.48|21.56|21.39|0
1746579480000|2025-05-07 00:58:00|21.64|21.39|21.56|21.48|21.64|21.48|21.56|21.39|0
1746579530000|2025-05-07 00:58:50|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1746579540000|2025-05-07 00:59:00|21.66|21.41|21.58|21.5|21.67|21.5|21.56|21.41|0
1746579550000|2025-05-07 00:59:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746579560000|2025-05-07 00:59:20|21.64|21.39|21.56|21.48|21.64|21.48|21.56|21.39|0
1746579600000|2025-05-07 01:00:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746579630000|2025-05-07 01:00:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746579640000|2025-05-07 01:00:40|21.64|21.39|21.55|21.47|21.64|21.47|21.55|21.39|0
1746579680000|2025-05-07 01:01:20|21.64|21.39|21.53|21.45|21.64|21.47|21.53|21.39|0
1746579690000|2025-05-07 01:01:30|21.55|21.47|21.62|21.37|21.62|21.47|21.55|21.37|0
1746579700000|2025-05-07 01:01:40|21.55|21.47|21.55|21.47|21.62|21.47|21.55|21.37|0
1746579710000|2025-05-07 01:01:50|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1746579730000|2025-05-07 01:02:10|21.55|21.47|21.62|21.37|21.62|21.47|21.55|21.37|0
1746579740000|2025-05-07 01:02:20|21.55|21.47|21.62|21.37|21.62|21.47|21.55|21.37|0
1746579760000|2025-05-07 01:02:40|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1746579770000|2025-05-07 01:02:50|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1746579790000|2025-05-07 01:03:10|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1746579840000|2025-05-07 01:04:00|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1746579930000|2025-05-07 01:05:30|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1746579970000|2025-05-07 01:06:10|21.53|21.45|21.53|21.45|21.62|21.45|21.53|21.36|0
1746579980000|2025-05-07 01:06:20|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1746580010000|2025-05-07 01:06:50|21.63|21.38|21.61|21.36|21.63|21.45|21.53|21.36|0
1746580050000|2025-05-07 01:07:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746580060000|2025-05-07 01:07:40|21.61|21.36|21.47|21.39|21.62|21.45|21.47|21.36|0
1746580070000|2025-05-07 01:07:50|21.54|21.29|21.46|21.38|21.54|21.38|21.46|21.29|1
1746580170000|2025-05-07 01:09:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1746580180000|2025-05-07 01:09:40|21.46|21.38|21.46|21.38|21.54|21.38|21.45|21.29|0
1746580190000|2025-05-07 01:09:50|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1746580210000|2025-05-07 01:10:10|21.46|21.38|21.46|21.38|21.54|21.38|21.46|21.29|0
1746580230000|2025-05-07 01:10:30|21.45|21.37|21.45|21.37|21.54|21.37|21.45|21.29|0
1746580270000|2025-05-07 01:11:10|21.54|21.29|21.54|21.29|21.54|21.38|21.45|21.27|1
1746580320000|2025-05-07 01:12:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746580350000|2025-05-07 01:12:30|21.54|21.29|21.45|21.37|21.54|21.37|21.45|21.29|0
1746580360000|2025-05-07 01:12:40|21.54|21.29|21.54|21.29|21.54|21.38|21.46|21.29|0
1746580370000|2025-05-07 01:12:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1746580380000|2025-05-07 01:13:00|21.54|21.29|21.46|21.38|21.54|21.38|21.46|21.29|0
1746580390000|2025-05-07 01:13:10|21.54|21.29|21.54|21.29|21.54|21.38|21.46|21.29|0
1746580410000|2025-05-07 01:13:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1746580650000|2025-05-07 01:17:30|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|3
1746580820000|2025-05-07 01:20:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1746580880000|2025-05-07 01:21:20|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1746580890000|2025-05-07 01:21:30|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1746580910000|2025-05-07 01:21:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746581120000|2025-05-07 01:25:20|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1746581130000|2025-05-07 01:25:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746581150000|2025-05-07 01:25:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|0
1746581160000|2025-05-07 01:26:00|21.48|21.4|21.56|21.31|21.56|21.4|21.48|21.31|0
1746581170000|2025-05-07 01:26:10|21.5|21.42|21.57|21.32|21.57|21.42|21.5|21.32|0
1746581180000|2025-05-07 01:26:20|21.5|21.42|21.57|21.32|21.57|21.42|21.5|21.32|0
1746581190000|2025-05-07 01:26:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1746581200000|2025-05-07 01:26:40|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1746581220000|2025-05-07 01:27:00|21.5|21.42|21.57|21.32|21.57|21.42|21.5|21.32|0
1746581230000|2025-05-07 01:27:10|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|0
1746581240000|2025-05-07 01:27:20|21.57|21.32|21.5|21.42|21.57|21.42|21.5|21.32|0
1746581250000|2025-05-07 01:27:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746581260000|2025-05-07 01:27:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746581310000|2025-05-07 01:28:30|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1746581340000|2025-05-07 01:29:00|21.55|21.47|21.62|21.37|21.62|21.47|21.55|21.37|0
1746581400000|2025-05-07 01:30:00|21.55|21.47|21.55|21.47|21.62|21.47|21.55|21.37|0
1746581580000|2025-05-07 01:33:00|21.7|21.4|21.72|21.47|21.73|21.47|21.7|21.4|1
1746581590000|2025-05-07 01:33:10|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1746581620000|2025-05-07 01:33:40|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746581630000|2025-05-07 01:33:50|21.7|21.45|21.7|21.45|21.72|21.45|21.7|21.42|0
1746581640000|2025-05-07 01:34:00|21.72|21.42|21.7|21.45|21.72|21.45|21.7|21.42|0
1746581670000|2025-05-07 01:34:30|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746581950000|2025-05-07 01:39:10|21.74|21.44|21.72|21.42|21.74|21.44|21.72|21.42|0
1746582120000|2025-05-07 01:42:00|21.68|21.43|21.72|21.42|21.72|21.43|21.68|21.4|0
1746582480000|2025-05-07 01:48:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1746582490000|2025-05-07 01:48:10|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746582680000|2025-05-07 01:51:20|21.7|21.4|21.72|21.42|21.72|21.42|21.7|21.4|0
1746582960000|2025-05-07 01:56:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1746582970000|2025-05-07 01:56:10|21.7|21.45|21.72|21.42|21.73|21.45|21.7|21.42|0
1746582980000|2025-05-07 01:56:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1746583010000|2025-05-07 01:56:50|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1746583240000|2025-05-07 02:00:40|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1746583370000|2025-05-07 02:02:50|21.75|21.45|21.74|21.49|21.75|21.49|21.74|21.45|0
1746583380000|2025-05-07 02:03:00||21.44||21.44||21.44||21.44|0
1746583400000|2025-05-07 02:03:20||21.49||21.49||21.49||21.49|0
1746583410000|2025-05-07 02:03:30||21.44||21.44||21.44||21.44|0
1746583470000|2025-05-07 02:04:30|21.72|21.47|21.74|21.49|21.75|21.49|21.72|21.44|0
1746583480000|2025-05-07 02:04:40|21.75|21.5|21.79|21.49|21.79|21.5|21.75|21.49|0
1746583490000|2025-05-07 02:04:50|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1746583640000|2025-05-07 02:07:20|21.74|21.44|21.74|21.44|21.74|21.44|21.72|21.42|0
1746583660000|2025-05-07 02:07:40|21.7|21.45|21.74|21.44|21.74|21.45|21.7|21.44|0
1746583710000|2025-05-07 02:08:30|21.75|21.45|21.74|21.44|21.75|21.45|21.74|21.44|0
1746583730000|2025-05-07 02:08:50|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1746583750000|2025-05-07 02:09:10|21.74|21.49|21.79|21.49|21.79|21.49|21.74|21.47|0
1746583800000|2025-05-07 02:10:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746583810000|2025-05-07 02:10:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746583830000|2025-05-07 02:10:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746583870000|2025-05-07 02:11:10|21.57|21.47|21.55|21.47|21.57|21.47|21.55|21.47|0
1746583890000|2025-05-07 02:11:30|21.78|21.53|21.79|21.49|21.79|21.53|21.78|21.49|1
1746584440000|2025-05-07 02:20:40|21.75|21.45|21.79|21.49|21.79|21.49|21.75|21.45|0
1746584650000|2025-05-07 02:24:10|21.75|21.45|21.77|21.47|21.77|21.47|21.75|21.45|0
1746584670000|2025-05-07 02:24:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746584690000|2025-05-07 02:24:50||21.54||21.54||21.54||21.54|0
1746584710000|2025-05-07 02:25:10|21.8|21.55|21.89|21.59|21.89|21.59|21.8|21.55|0
1746584780000|2025-05-07 02:26:20|21.87|21.57|21.84|21.59|21.87|21.59|21.84|21.57|0
1746584790000|2025-05-07 02:26:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746584800000|2025-05-07 02:26:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746584810000|2025-05-07 02:26:50|21.85|21.55|21.84|21.59|21.85|21.59|21.84|21.55|0
1746584940000|2025-05-07 02:29:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746584950000|2025-05-07 02:29:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746585130000|2025-05-07 02:32:10|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1746585150000|2025-05-07 02:32:30|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1746585210000|2025-05-07 02:33:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746585220000|2025-05-07 02:33:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746585250000|2025-05-07 02:34:10|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1746585270000|2025-05-07 02:34:30|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1746585320000|2025-05-07 02:35:20||21.54||21.54||21.54||21.54|0
1746585350000|2025-05-07 02:35:50|21.85|21.55|21.84|21.54|21.85|21.59|21.84|21.54|0
1746585660000|2025-05-07 02:41:00|21.85|21.55|21.84|21.59|21.85|21.59|21.84|21.54|0
1746585680000|2025-05-07 02:41:20|21.82|21.57|21.84|21.59|21.84|21.59|21.82|21.54|0
1746585810000|2025-05-07 02:43:30|21.87|21.57|21.94|21.64|21.94|21.64|21.87|21.57|0
1746585890000|2025-05-07 02:44:50|21.99|21.69|21.94|21.64|21.99|21.69|21.94|21.64|0
1746585960000|2025-05-07 02:46:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1746585980000|2025-05-07 02:46:20|21.89|21.59|21.9|21.6|21.9|21.6|21.89|21.59|0
1746585990000|2025-05-07 02:46:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1746586310000|2025-05-07 02:51:50|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|0
1746586370000|2025-05-07 02:52:50|21.92|21.62|21.9|21.6|21.92|21.62|21.9|21.6|0
1746586430000|2025-05-07 02:53:50|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746586450000|2025-05-07 02:54:10|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1746586460000|2025-05-07 02:54:20|21.92|21.62|21.94|21.64|21.94|21.64|21.92|21.62|0
1746586580000|2025-05-07 02:56:20|21.89|21.61|21.9|21.6|21.91|21.61|21.89|21.6|0
1746586610000|2025-05-07 02:56:50|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746586980000|2025-05-07 03:03:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746587020000|2025-05-07 03:03:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746587040000|2025-05-07 03:04:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746587080000|2025-05-07 03:04:40|21.89|21.59|21.87|21.57|21.89|21.59|21.87|21.57|0
1746587160000|2025-05-07 03:06:00|21.85|21.55|21.84|21.54|21.85|21.55|21.84|21.54|0
1746587170000|2025-05-07 03:06:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746587190000|2025-05-07 03:06:30|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746587200000|2025-05-07 03:06:40|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746587280000|2025-05-07 03:08:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746587410000|2025-05-07 03:10:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746587700000|2025-05-07 03:15:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746587710000|2025-05-07 03:15:10|21.8|21.5|21.8|21.5|21.8|21.5|21.79|21.49|0
1746587800000|2025-05-07 03:16:40|21.82|21.52|21.8|21.5|21.84|21.54|21.8|21.5|0
1746588080000|2025-05-07 03:21:20|21.82|21.52|21.8|21.5|21.82|21.52|21.8|21.5|0
1746588090000|2025-05-07 03:21:30|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746588100000|2025-05-07 03:21:40|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746588640000|2025-05-07 03:30:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746588650000|2025-05-07 03:30:50|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746588690000|2025-05-07 03:31:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746588710000|2025-05-07 03:31:50|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746588720000|2025-05-07 03:32:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746588790000|2025-05-07 03:33:10|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1746588870000|2025-05-07 03:34:30|21.75|21.5|21.79|21.49|21.79|21.5|21.75|21.48|0
1746588880000|2025-05-07 03:34:40|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746588900000|2025-05-07 03:35:00|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|0
1746589200000|2025-05-07 03:40:00|21.79|21.49|21.82|21.52|21.82|21.52|21.79|21.49|0
1746589550000|2025-05-07 03:45:50|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746589560000|2025-05-07 03:46:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746589640000|2025-05-07 03:47:20|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1746589680000|2025-05-07 03:48:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746589700000|2025-05-07 03:48:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746589730000|2025-05-07 03:48:50|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746589750000|2025-05-07 03:49:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746589890000|2025-05-07 03:51:30|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746589910000|2025-05-07 03:51:50|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746590190000|2025-05-07 03:56:30|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746590220000|2025-05-07 03:57:00|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746590230000|2025-05-07 03:57:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746590360000|2025-05-07 03:59:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746590380000|2025-05-07 03:59:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746590500000|2025-05-07 04:01:40|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746590780000|2025-05-07 04:06:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746590870000|2025-05-07 04:07:50|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746590940000|2025-05-07 04:09:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746590950000|2025-05-07 04:09:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746591120000|2025-05-07 04:12:00|21.8|21.5|21.8|21.5|21.8|21.5|21.79|21.49|0
1746591150000|2025-05-07 04:12:30|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746591180000|2025-05-07 04:13:00|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746591210000|2025-05-07 04:13:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746591220000|2025-05-07 04:13:40|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746591260000|2025-05-07 04:14:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746591300000|2025-05-07 04:15:00|21.8|21.5|21.79|21.49|21.8|21.5|21.79|21.49|0
1746591390000|2025-05-07 04:16:30|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746591400000|2025-05-07 04:16:40|21.77|21.52|21.8|21.5|21.8|21.52|21.77|21.49|0
1746591490000|2025-05-07 04:18:10|21.77|21.52|21.8|21.5|21.8|21.52|21.77|21.5|0
1746591560000|2025-05-07 04:19:20|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746591670000|2025-05-07 04:21:10|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746591760000|2025-05-07 04:22:40|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746592190000|2025-05-07 04:29:50|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1746592200000|2025-05-07 04:30:00|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1746592280000|2025-05-07 04:31:20|21.8|21.5|21.8|21.5|21.82|21.52|21.79|21.49|0
1746592290000|2025-05-07 04:31:30|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1746592330000|2025-05-07 04:32:10|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746592410000|2025-05-07 04:33:30|21.82|21.52|21.84|21.54|21.84|21.54|21.82|21.52|0
1746593470000|2025-05-07 04:51:10|21.85|21.55|21.87|21.57|21.87|21.57|21.85|21.55|0
1746593480000|2025-05-07 04:51:20|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746593600000|2025-05-07 04:53:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746594020000|2025-05-07 05:00:20|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746594050000|2025-05-07 05:00:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1746594060000|2025-05-07 05:01:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746594080000|2025-05-07 05:01:20|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746594090000|2025-05-07 05:01:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746594110000|2025-05-07 05:01:50|21.85|21.55|21.85|21.55|21.87|21.57|21.85|21.55|0
1746594140000|2025-05-07 05:02:20|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746594170000|2025-05-07 05:02:50|21.85|21.55|21.87|21.57|21.87|21.57|21.85|21.55|0
1746594210000|2025-05-07 05:03:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746594440000|2025-05-07 05:07:20|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746594450000|2025-05-07 05:07:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746594830000|2025-05-07 05:13:50|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746594840000|2025-05-07 05:14:00|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1746595310000|2025-05-07 05:21:50|21.87|21.57|21.89|21.59|21.89|21.59|21.87|21.57|0
1746595620000|2025-05-07 05:27:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1746595770000|2025-05-07 05:29:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1746595840000|2025-05-07 05:30:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746595890000|2025-05-07 05:31:30|21.87|21.57|21.86|21.56|21.87|21.57|21.86|21.56|0
1746595910000|2025-05-07 05:31:50|21.87|21.57|21.89|21.59|21.89|21.59|21.87|21.57|0
1746595990000|2025-05-07 05:33:10|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746596010000|2025-05-07 05:33:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746596030000|2025-05-07 05:33:50|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746596040000|2025-05-07 05:34:00|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1746596150000|2025-05-07 05:35:50|21.87|21.57|21.86|21.56|21.87|21.57|21.86|21.56|0
1746596160000|2025-05-07 05:36:00|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1746596170000|2025-05-07 05:36:10|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1746596180000|2025-05-07 05:36:20|21.91|21.61|21.89|21.59|21.91|21.61|21.89|21.59|0
1746596190000|2025-05-07 05:36:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1746596200000|2025-05-07 05:36:40|21.87|21.62|21.89|21.59|21.9|21.62|21.87|21.59|0
1746596210000|2025-05-07 05:36:50|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1746596470000|2025-05-07 05:41:10|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1746596490000|2025-05-07 05:41:30|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1746596580000|2025-05-07 05:43:00|21.92|21.62|21.91|21.61|21.92|21.62|21.91|21.61|0
1746596880000|2025-05-07 05:48:00|21.86|21.6|21.85|21.6|21.86|21.6|21.85|21.6|0
1746596890000|2025-05-07 05:48:10|21.84|21.59|21.85|21.6|21.85|21.6|21.84|21.59|0
1746596900000|2025-05-07 05:48:20|21.86|21.61|21.85|21.6|21.86|21.61|21.85|21.6|0
1746596910000|2025-05-07 05:48:30|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1746596920000|2025-05-07 05:48:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746596950000|2025-05-07 05:49:10|21.84|21.59|21.77|21.69|21.84|21.69|21.77|21.59|0
1746596980000|2025-05-07 05:49:40|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1746597000000|2025-05-07 05:50:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746597360000|2025-05-07 05:56:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746597440000|2025-05-07 05:57:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746597470000|2025-05-07 05:57:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746597600000|2025-05-07 06:00:00|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1746597670000|2025-05-07 06:01:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1746597690000|2025-05-07 06:01:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1746597720000|2025-05-07 06:02:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746597810000|2025-05-07 06:03:30|21.7|21.62|21.69|21.61|21.7|21.62|21.68|21.6|4
1746597820000|2025-05-07 06:03:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746597830000|2025-05-07 06:03:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746597840000|2025-05-07 06:04:00|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1746597930000|2025-05-07 06:05:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746597950000|2025-05-07 06:05:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746598080000|2025-05-07 06:08:00|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|20
1746598110000|2025-05-07 06:08:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746598120000|2025-05-07 06:08:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746598140000|2025-05-07 06:09:00|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1746598250000|2025-05-07 06:10:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746598720000|2025-05-07 06:18:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746598760000|2025-05-07 06:19:20|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746598840000|2025-05-07 06:20:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746598850000|2025-05-07 06:20:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746598910000|2025-05-07 06:21:50|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1746599240000|2025-05-07 06:27:20|21.71|21.63|21.71|21.63|21.71|21.63|21.7|21.62|0
1746599420000|2025-05-07 06:30:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746599530000|2025-05-07 06:32:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746599610000|2025-05-07 06:33:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746599730000|2025-05-07 06:35:30|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|2
1746599860000|2025-05-07 06:37:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746599960000|2025-05-07 06:39:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|50
1746599970000|2025-05-07 06:39:30|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1746600130000|2025-05-07 06:42:10|||||||||1
1746600200000|2025-05-07 06:43:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|115
1746600220000|2025-05-07 06:43:40|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1746600230000|2025-05-07 06:43:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746600240000|2025-05-07 06:44:00|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1746600250000|2025-05-07 06:44:10|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1746600260000|2025-05-07 06:44:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1746600290000|2025-05-07 06:44:50|||||||||13
1746600460000|2025-05-07 06:47:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746600470000|2025-05-07 06:47:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|50
1746600990000|2025-05-07 06:56:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|7
1746601050000|2025-05-07 06:57:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|17
1746601090000|2025-05-07 06:58:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746601100000|2025-05-07 06:58:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1746601140000|2025-05-07 06:59:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746601170000|2025-05-07 06:59:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|16
1746601200000|2025-05-07 07:00:00|21.75|21.67|21.73|21.65|21.75|21.67|21.71|21.63|30
1746601210000|2025-05-07 07:00:10|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|1
1746601220000|2025-05-07 07:00:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746601240000|2025-05-07 07:00:40|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1746601260000|2025-05-07 07:01:00|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|8
1746601270000|2025-05-07 07:01:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1746601330000|2025-05-07 07:02:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1746601340000|2025-05-07 07:02:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746601370000|2025-05-07 07:02:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1746601380000|2025-05-07 07:03:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746601400000|2025-05-07 07:03:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746601410000|2025-05-07 07:03:30|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|3
1746601420000|2025-05-07 07:03:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1746601430000|2025-05-07 07:03:50|21.68|21.6|21.68|21.6|21.69|21.61|21.68|21.6|0
1746601440000|2025-05-07 07:04:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746601540000|2025-05-07 07:05:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1746601590000|2025-05-07 07:06:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|35
1746601600000|2025-05-07 07:06:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1746601680000|2025-05-07 07:08:00|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|11
1746601700000|2025-05-07 07:08:20|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|3
1746601710000|2025-05-07 07:08:30|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|2
1746601740000|2025-05-07 07:09:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746601780000|2025-05-07 07:09:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1746601800000|2025-05-07 07:10:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746601820000|2025-05-07 07:10:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1746601840000|2025-05-07 07:10:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746601850000|2025-05-07 07:10:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746601860000|2025-05-07 07:11:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746601870000|2025-05-07 07:11:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746601930000|2025-05-07 07:12:10|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|2
1746601970000|2025-05-07 07:12:50|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1746602000000|2025-05-07 07:13:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1746602010000|2025-05-07 07:13:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|12
1746602030000|2025-05-07 07:13:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1746602040000|2025-05-07 07:14:00|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|0
1746602050000|2025-05-07 07:14:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1746602110000|2025-05-07 07:15:10|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1746602120000|2025-05-07 07:15:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746602130000|2025-05-07 07:15:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|4
1746602300000|2025-05-07 07:18:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746602310000|2025-05-07 07:18:30|||||||||4
1746602500000|2025-05-07 07:21:40|||||||||1
1746602550000|2025-05-07 07:22:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|5
1746602610000|2025-05-07 07:23:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746602710000|2025-05-07 07:25:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1746602750000|2025-05-07 07:25:50|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|9
1746602760000|2025-05-07 07:26:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746603070000|2025-05-07 07:31:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746603240000|2025-05-07 07:34:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|5
1746603250000|2025-05-07 07:34:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746603260000|2025-05-07 07:34:20|||||||||1
1746603290000|2025-05-07 07:34:50|||||||||1
1746603300000|2025-05-07 07:35:00|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1746603490000|2025-05-07 07:38:10|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|237
1746603500000|2025-05-07 07:38:20|||||||||4
1746603530000|2025-05-07 07:38:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746603540000|2025-05-07 07:39:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746603550000|2025-05-07 07:39:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746603590000|2025-05-07 07:39:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746603640000|2025-05-07 07:40:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746603660000|2025-05-07 07:41:00|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1746603670000|2025-05-07 07:41:10|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1746603720000|2025-05-07 07:42:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1746603750000|2025-05-07 07:42:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|10
1746603760000|2025-05-07 07:42:40|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1746603840000|2025-05-07 07:44:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746603860000|2025-05-07 07:44:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746604260000|2025-05-07 07:51:00|||||||||16
1746604270000|2025-05-07 07:51:10|||||||||17
1746604280000|2025-05-07 07:51:20|||||||||11
1746604290000|2025-05-07 07:51:30|||||||||14
1746604300000|2025-05-07 07:51:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|205
1746604310000|2025-05-07 07:51:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|25
1746604320000|2025-05-07 07:52:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|14
1746604330000|2025-05-07 07:52:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|11
1746604340000|2025-05-07 07:52:20|||||||||2
1746604350000|2025-05-07 07:52:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746604370000|2025-05-07 07:52:50|||||||||1
1746604460000|2025-05-07 07:54:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1746604480000|2025-05-07 07:54:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746604540000|2025-05-07 07:55:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1746604560000|2025-05-07 07:56:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746604570000|2025-05-07 07:56:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746604580000|2025-05-07 07:56:20|||||||||43
1746604660000|2025-05-07 07:57:40|||||||||1
1746604670000|2025-05-07 07:57:50|||||||||1
1746604680000|2025-05-07 07:58:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746604690000|2025-05-07 07:58:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|2
1746604700000|2025-05-07 07:58:20|||||||||2
1746604710000|2025-05-07 07:58:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746604720000|2025-05-07 07:58:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746604800000|2025-05-07 08:00:00|||||||||17
1746604810000|2025-05-07 08:00:10|||||||||20
1746604820000|2025-05-07 08:00:20|||||||||2
1746604860000|2025-05-07 08:01:00|||||||||2
1746604890000|2025-05-07 08:01:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|56
1746604900000|2025-05-07 08:01:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|22
1746604910000|2025-05-07 08:01:50|||||||||2
1746604950000|2025-05-07 08:02:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1746604970000|2025-05-07 08:02:50|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|3
1746604980000|2025-05-07 08:03:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746605020000|2025-05-07 08:03:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746605030000|2025-05-07 08:03:50|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1746605040000|2025-05-07 08:04:00|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1746605050000|2025-05-07 08:04:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746605060000|2025-05-07 08:04:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1746605080000|2025-05-07 08:04:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1746605090000|2025-05-07 08:04:50|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1746605120000|2025-05-07 08:05:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1746605150000|2025-05-07 08:05:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746605160000|2025-05-07 08:06:00|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1746605460000|2025-05-07 08:11:00|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|45
1746605490000|2025-05-07 08:11:30|||||||||50
1746605500000|2025-05-07 08:11:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746605530000|2025-05-07 08:12:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746605590000|2025-05-07 08:13:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|54
1746605600000|2025-05-07 08:13:20|||||||||16
1746605610000|2025-05-07 08:13:30|||||||||1
1746605700000|2025-05-07 08:15:00|||||||||1
1746605880000|2025-05-07 08:18:00|||||||||21
1746605900000|2025-05-07 08:18:20|||||||||11
1746605960000|2025-05-07 08:19:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|30
1746606030000|2025-05-07 08:20:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746606080000|2025-05-07 08:21:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746606090000|2025-05-07 08:21:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746606140000|2025-05-07 08:22:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746606200000|2025-05-07 08:23:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1746606210000|2025-05-07 08:23:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1746606270000|2025-05-07 08:24:30|||||||||8
1746606280000|2025-05-07 08:24:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1746606360000|2025-05-07 08:26:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746606420000|2025-05-07 08:27:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|13
1746606430000|2025-05-07 08:27:10|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1746606450000|2025-05-07 08:27:30|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1746606460000|2025-05-07 08:27:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746606490000|2025-05-07 08:28:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1746606500000|2025-05-07 08:28:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1746606540000|2025-05-07 08:29:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1746606570000|2025-05-07 08:29:30|||||||||14
1746606820000|2025-05-07 08:33:40|||||||||1
1746606910000|2025-05-07 08:35:10|||||||||1
1746606930000|2025-05-07 08:35:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|2
1746606940000|2025-05-07 08:35:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1746606960000|2025-05-07 08:36:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1746606970000|2025-05-07 08:36:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746606980000|2025-05-07 08:36:20|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|2
1746607010000|2025-05-07 08:36:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1746607070000|2025-05-07 08:37:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1746607100000|2025-05-07 08:38:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746607330000|2025-05-07 08:42:10|||||||||6
1746607380000|2025-05-07 08:43:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746607440000|2025-05-07 08:44:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|161
1746607450000|2025-05-07 08:44:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|10
1746607460000|2025-05-07 08:44:20|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|1
1746607630000|2025-05-07 08:47:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746607640000|2025-05-07 08:47:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746607670000|2025-05-07 08:47:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746607700000|2025-05-07 08:48:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746607730000|2025-05-07 08:48:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1746607750000|2025-05-07 08:49:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746607910000|2025-05-07 08:51:50|||||||||3
1746608070000|2025-05-07 08:54:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|48
1746608110000|2025-05-07 08:55:10|||||||||20
1746608120000|2025-05-07 08:55:20|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|20
1746608210000|2025-05-07 08:56:50|||||||||3
1746608230000|2025-05-07 08:57:10|||||||||31
1746608370000|2025-05-07 08:59:30|||||||||1
1746608470000|2025-05-07 09:01:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|23
1746608520000|2025-05-07 09:02:00|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|57
1746608550000|2025-05-07 09:02:30|||||||||20
1746608660000|2025-05-07 09:04:20|||||||||5
1746608720000|2025-05-07 09:05:20|||||||||5
1746608790000|2025-05-07 09:06:30|||||||||5
1746608800000|2025-05-07 09:06:40|||||||||1
1746608860000|2025-05-07 09:07:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746608900000|2025-05-07 09:08:20|||||||||2
1746608990000|2025-05-07 09:09:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|17
1746609010000|2025-05-07 09:10:10|||||||||1
1746609040000|2025-05-07 09:10:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746609060000|2025-05-07 09:11:00|||||||||12
1746609070000|2025-05-07 09:11:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|62
1746609080000|2025-05-07 09:11:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746609090000|2025-05-07 09:11:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746609110000|2025-05-07 09:11:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746609140000|2025-05-07 09:12:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746609150000|2025-05-07 09:12:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|6
1746609160000|2025-05-07 09:12:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746609230000|2025-05-07 09:13:50|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|0
1746609270000|2025-05-07 09:14:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746609290000|2025-05-07 09:14:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746609300000|2025-05-07 09:15:00|||||||||20
1746609310000|2025-05-07 09:15:10|||||||||20
1746609320000|2025-05-07 09:15:20|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|172
1746609330000|2025-05-07 09:15:30|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|58
1746609510000|2025-05-07 09:18:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|22
1746609520000|2025-05-07 09:18:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746609690000|2025-05-07 09:21:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|12
1746609770000|2025-05-07 09:22:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1746609910000|2025-05-07 09:25:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746609920000|2025-05-07 09:25:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746610140000|2025-05-07 09:29:00|||||||||2
1746610180000|2025-05-07 09:29:40|||||||||24
1746610260000|2025-05-07 09:31:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|3
1746610290000|2025-05-07 09:31:30|21.73|21.65|21.74|21.66|21.75|21.67|21.73|21.65|2
1746610390000|2025-05-07 09:33:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|6
1746610400000|2025-05-07 09:33:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|15
1746610410000|2025-05-07 09:33:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746610430000|2025-05-07 09:33:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|5
1746610460000|2025-05-07 09:34:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746610480000|2025-05-07 09:34:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|16
1746610550000|2025-05-07 09:35:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746610710000|2025-05-07 09:38:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746610730000|2025-05-07 09:38:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1746610740000|2025-05-07 09:39:00|21.78|21.7|21.75|21.67|21.79|21.71|21.75|21.67|0
1746610820000|2025-05-07 09:40:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746610830000|2025-05-07 09:40:30|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|0
1746610840000|2025-05-07 09:40:40|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1746610850000|2025-05-07 09:40:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1746610860000|2025-05-07 09:41:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|158
1746610900000|2025-05-07 09:41:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746610980000|2025-05-07 09:43:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|35
1746611040000|2025-05-07 09:44:00|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|0
1746611090000|2025-05-07 09:44:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|31
1746611130000|2025-05-07 09:45:30|||||||||2
1746611300000|2025-05-07 09:48:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746611310000|2025-05-07 09:48:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746611430000|2025-05-07 09:50:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|29
1746611450000|2025-05-07 09:50:50|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1746611470000|2025-05-07 09:51:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746611690000|2025-05-07 09:54:50|||||||||12
1746611850000|2025-05-07 09:57:30|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|24
1746612010000|2025-05-07 10:00:10|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1746612040000|2025-05-07 10:00:40|||||||||1
1746612050000|2025-05-07 10:00:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746612080000|2025-05-07 10:01:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746612090000|2025-05-07 10:01:30|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1746612150000|2025-05-07 10:02:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746612170000|2025-05-07 10:02:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746612180000|2025-05-07 10:03:00|21.77|21.69|21.77|21.69|21.77|21.69|21.75|21.67|1
1746612200000|2025-05-07 10:03:20|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1746612360000|2025-05-07 10:06:00|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|74
1746612480000|2025-05-07 10:08:00|||||||||1
1746612600000|2025-05-07 10:10:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1746612640000|2025-05-07 10:10:40|||||||||12
1746612660000|2025-05-07 10:11:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|1
1746612670000|2025-05-07 10:11:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|2
1746612680000|2025-05-07 10:11:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746612740000|2025-05-07 10:12:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746613010000|2025-05-07 10:16:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|8
1746613200000|2025-05-07 10:20:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746613240000|2025-05-07 10:20:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746613490000|2025-05-07 10:24:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746613500000|2025-05-07 10:25:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|8
1746613580000|2025-05-07 10:26:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746613730000|2025-05-07 10:28:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|6
1746613740000|2025-05-07 10:29:00|||||||||2
1746613800000|2025-05-07 10:30:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746613840000|2025-05-07 10:30:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746613850000|2025-05-07 10:30:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746613860000|2025-05-07 10:31:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746613880000|2025-05-07 10:31:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|232
1746613890000|2025-05-07 10:31:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746613920000|2025-05-07 10:32:00|21.79|21.71|21.8|21.72|21.8|21.72|21.78|21.7|1
1746613930000|2025-05-07 10:32:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1746613960000|2025-05-07 10:32:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746614030000|2025-05-07 10:33:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746614460000|2025-05-07 10:41:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|3
1746614500000|2025-05-07 10:41:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746614520000|2025-05-07 10:42:00|||||||||12
1746615030000|2025-05-07 10:50:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1746615040000|2025-05-07 10:50:40|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|3
1746615050000|2025-05-07 10:50:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746615100000|2025-05-07 10:51:40|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|2
1746615110000|2025-05-07 10:51:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1746615130000|2025-05-07 10:52:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746615180000|2025-05-07 10:53:00|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1746615190000|2025-05-07 10:53:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746615200000|2025-05-07 10:53:20|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|9
1746615210000|2025-05-07 10:53:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746615220000|2025-05-07 10:53:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746615270000|2025-05-07 10:54:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746615290000|2025-05-07 10:54:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746615400000|2025-05-07 10:56:40|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|7
1746615420000|2025-05-07 10:57:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1746615430000|2025-05-07 10:57:10|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|1
1746615450000|2025-05-07 10:57:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1746615460000|2025-05-07 10:57:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746615590000|2025-05-07 10:59:50|||||||||10
1746615600000|2025-05-07 11:00:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746615670000|2025-05-07 11:01:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746615690000|2025-05-07 11:01:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746615700000|2025-05-07 11:01:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746615730000|2025-05-07 11:02:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746615740000|2025-05-07 11:02:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746615760000|2025-05-07 11:02:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|69
1746615830000|2025-05-07 11:03:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|9
1746615860000|2025-05-07 11:04:20|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|2
1746615890000|2025-05-07 11:04:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746615960000|2025-05-07 11:06:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1746615970000|2025-05-07 11:06:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746616080000|2025-05-07 11:08:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746616140000|2025-05-07 11:09:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746616150000|2025-05-07 11:09:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746616160000|2025-05-07 11:09:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746616410000|2025-05-07 11:13:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1746616430000|2025-05-07 11:13:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|18
1746616500000|2025-05-07 11:15:00|||||||||3
1746616770000|2025-05-07 11:19:30|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|12
1746616860000|2025-05-07 11:21:00|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|1
1746616880000|2025-05-07 11:21:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|12
1746616890000|2025-05-07 11:21:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|15
1746617050000|2025-05-07 11:24:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1746617080000|2025-05-07 11:24:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1746617090000|2025-05-07 11:24:50|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1746617150000|2025-05-07 11:25:50|||||||||1
1746617160000|2025-05-07 11:26:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1746617190000|2025-05-07 11:26:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746617490000|2025-05-07 11:31:30|||||||||2
1746617530000|2025-05-07 11:32:10|||||||||1
1746617640000|2025-05-07 11:34:00|||||||||1
1746617690000|2025-05-07 11:34:50|||||||||2
1746617780000|2025-05-07 11:36:20|||||||||5
1746617860000|2025-05-07 11:37:40|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|4
1746617880000|2025-05-07 11:38:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1746617890000|2025-05-07 11:38:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746617920000|2025-05-07 11:38:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746618030000|2025-05-07 11:40:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746618040000|2025-05-07 11:40:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1746618060000|2025-05-07 11:41:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746618080000|2025-05-07 11:41:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746618150000|2025-05-07 11:42:30|||||||||1
1746618350000|2025-05-07 11:45:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746618370000|2025-05-07 11:46:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746618390000|2025-05-07 11:46:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746618400000|2025-05-07 11:46:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746618460000|2025-05-07 11:47:40|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1746618540000|2025-05-07 11:49:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1746618600000|2025-05-07 11:50:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746618660000|2025-05-07 11:51:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746618730000|2025-05-07 11:52:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|4
1746618890000|2025-05-07 11:54:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1746619030000|2025-05-07 11:57:10|||||||||12
1746619110000|2025-05-07 11:58:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746619260000|2025-05-07 12:01:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746619370000|2025-05-07 12:02:50|||||||||8
1746619390000|2025-05-07 12:03:10|||||||||13
1746619490000|2025-05-07 12:04:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1746619500000|2025-05-07 12:05:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746619510000|2025-05-07 12:05:10|||||||||1
1746619530000|2025-05-07 12:05:30|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|4
1746619640000|2025-05-07 12:07:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746619650000|2025-05-07 12:07:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746619720000|2025-05-07 12:08:40|||||||||1
1746619800000|2025-05-07 12:10:00|||||||||1
1746619840000|2025-05-07 12:10:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|7
1746619850000|2025-05-07 12:10:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1746619860000|2025-05-07 12:11:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746619880000|2025-05-07 12:11:20|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|1
1746619970000|2025-05-07 12:12:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746620040000|2025-05-07 12:14:00|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|3
1746620050000|2025-05-07 12:14:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1746620070000|2025-05-07 12:14:30|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|3
1746620080000|2025-05-07 12:14:40|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746620090000|2025-05-07 12:14:50|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746620100000|2025-05-07 12:15:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1746620710000|2025-05-07 12:25:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746620720000|2025-05-07 12:25:20|||||||||1
1746620790000|2025-05-07 12:26:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1746620810000|2025-05-07 12:26:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746620920000|2025-05-07 12:28:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746620930000|2025-05-07 12:28:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|111
1746620940000|2025-05-07 12:29:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|2
1746620950000|2025-05-07 12:29:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|36
1746620990000|2025-05-07 12:29:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1746621000000|2025-05-07 12:30:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746621030000|2025-05-07 12:30:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746621050000|2025-05-07 12:30:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746621060000|2025-05-07 12:31:00|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|1
1746621070000|2025-05-07 12:31:10|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|0
1746621160000|2025-05-07 12:32:40|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|0
1746621200000|2025-05-07 12:33:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1746621210000|2025-05-07 12:33:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746621250000|2025-05-07 12:34:10|||||||||3
1746621270000|2025-05-07 12:34:30|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1746621330000|2025-05-07 12:35:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746621340000|2025-05-07 12:35:40|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1746621360000|2025-05-07 12:36:00|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1746621440000|2025-05-07 12:37:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746621450000|2025-05-07 12:37:30|21.83|21.75|21.82|21.74|21.83|21.75|21.8|21.72|0
1746621460000|2025-05-07 12:37:40|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1746621470000|2025-05-07 12:37:50|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|0
1746621590000|2025-05-07 12:39:50|21.86|21.78|21.87|21.79|21.88|21.8|21.86|21.78|12
1746621600000|2025-05-07 12:40:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1746621610000|2025-05-07 12:40:10|||||||||14
1746621620000|2025-05-07 12:40:20|21.87|21.79|21.88|21.8|21.88|21.8|21.83|21.75|6
1746621650000|2025-05-07 12:40:50|21.87|21.79|21.87|21.79|21.87|21.79|21.83|21.75|0
1746621660000|2025-05-07 12:41:00|21.85|21.77|21.83|21.75|21.87|21.79|21.83|21.75|0
1746621940000|2025-05-07 12:45:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746621950000|2025-05-07 12:45:50|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|5
1746621960000|2025-05-07 12:46:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|9
1746621980000|2025-05-07 12:46:20|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1746622000000|2025-05-07 12:46:40|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746622010000|2025-05-07 12:46:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746622020000|2025-05-07 12:47:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746622030000|2025-05-07 12:47:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746622040000|2025-05-07 12:47:20|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746622050000|2025-05-07 12:47:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746622080000|2025-05-07 12:48:00|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1746622110000|2025-05-07 12:48:30|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746622120000|2025-05-07 12:48:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|25
1746622210000|2025-05-07 12:50:10|||||||||3
1746622230000|2025-05-07 12:50:30|||||||||2
1746622260000|2025-05-07 12:51:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|7
1746622270000|2025-05-07 12:51:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746622290000|2025-05-07 12:51:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|9
1746622330000|2025-05-07 12:52:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|41
1746622340000|2025-05-07 12:52:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|4
1746622370000|2025-05-07 12:52:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746622440000|2025-05-07 12:54:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|2
1746622520000|2025-05-07 12:55:20|||||||||1
1746622570000|2025-05-07 12:56:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|39
1746622580000|2025-05-07 12:56:20|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1746622600000|2025-05-07 12:56:40|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746622610000|2025-05-07 12:56:50|||||||||12
1746622630000|2025-05-07 12:57:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1746622640000|2025-05-07 12:57:20|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1746622680000|2025-05-07 12:58:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|1
1746622700000|2025-05-07 12:58:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|25
1746622710000|2025-05-07 12:58:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746622730000|2025-05-07 12:58:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746622790000|2025-05-07 12:59:50|||||||||2
1746622840000|2025-05-07 13:00:40|21.92|21.84|21.93|21.85|21.93|21.85|21.9|21.82|21
1746622930000|2025-05-07 13:02:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|53
1746623000000|2025-05-07 13:03:20|||||||||11
1746623010000|2025-05-07 13:03:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|58
1746623020000|2025-05-07 13:03:40|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|0
1746623030000|2025-05-07 13:03:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746623040000|2025-05-07 13:04:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746623060000|2025-05-07 13:04:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623070000|2025-05-07 13:04:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623080000|2025-05-07 13:04:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623100000|2025-05-07 13:05:00|||||||||1
1746623130000|2025-05-07 13:05:30|||||||||3
1746623150000|2025-05-07 13:05:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746623160000|2025-05-07 13:06:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746623200000|2025-05-07 13:06:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|1
1746623210000|2025-05-07 13:06:50|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623220000|2025-05-07 13:07:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623230000|2025-05-07 13:07:10|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623240000|2025-05-07 13:07:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623250000|2025-05-07 13:07:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746623260000|2025-05-07 13:07:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1746623270000|2025-05-07 13:07:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1746623280000|2025-05-07 13:08:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|80
1746623300000|2025-05-07 13:08:20|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|0
1746623320000|2025-05-07 13:08:40|21.99|21.91|22|21.92|22|21.92|21.98|21.9|0
1746623370000|2025-05-07 13:09:30|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|8
1746623460000|2025-05-07 13:11:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746623480000|2025-05-07 13:11:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746623510000|2025-05-07 13:11:50|22.04|21.96|22|21.92|22.04|21.96|22|21.92|141
1746623640000|2025-05-07 13:14:00|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|65
1746623660000|2025-05-07 13:14:20|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1746623670000|2025-05-07 13:14:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1746623690000|2025-05-07 13:14:50|21.99|21.91|21.99|21.91|21.99|21.91|21.95|21.87|0
1746623700000|2025-05-07 13:15:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|1
1746623710000|2025-05-07 13:15:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746623730000|2025-05-07 13:15:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746623750000|2025-05-07 13:15:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|109
1746623760000|2025-05-07 13:16:00|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1746623770000|2025-05-07 13:16:10|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1746623780000|2025-05-07 13:16:20|||||||||28
1746623900000|2025-05-07 13:18:20|||||||||2
1746623910000|2025-05-07 13:18:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1746624010000|2025-05-07 13:20:10|||||||||4
1746624020000|2025-05-07 13:20:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|2
1746624100000|2025-05-07 13:21:40|||||||||2
1746624130000|2025-05-07 13:22:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746624150000|2025-05-07 13:22:30|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746624160000|2025-05-07 13:22:40|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746624170000|2025-05-07 13:22:50|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1746624200000|2025-05-07 13:23:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|11
1746624230000|2025-05-07 13:23:50|||||||||1
1746624450000|2025-05-07 13:27:30|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746624480000|2025-05-07 13:28:00|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1746624500000|2025-05-07 13:28:20|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746624510000|2025-05-07 13:28:30|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746624530000|2025-05-07 13:28:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746624540000|2025-05-07 13:29:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|51
1746624550000|2025-05-07 13:29:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1746624570000|2025-05-07 13:29:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1746624580000|2025-05-07 13:29:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746624590000|2025-05-07 13:29:50|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1746624600000|2025-05-07 13:30:00|21.92|21.84|21.97|21.89|21.97|21.89|21.92|21.84|13
1746624610000|2025-05-07 13:30:10|21.95|21.87|22|21.92|22|21.92|21.95|21.87|14
1746624670000|2025-05-07 13:31:10|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|9
1746624680000|2025-05-07 13:31:20|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1746624690000|2025-05-07 13:31:30|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1746624700000|2025-05-07 13:31:40|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1746624710000|2025-05-07 13:31:50|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1746624720000|2025-05-07 13:32:00|21.9|21.82|21.94|21.86|21.94|21.86|21.9|21.82|0
1746624730000|2025-05-07 13:32:10|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1746624740000|2025-05-07 13:32:20|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|50
1746624750000|2025-05-07 13:32:30|21.95|21.87|21.99|21.91|21.99|21.91|21.95|21.87|3
1746624760000|2025-05-07 13:32:40|21.98|21.9|21.95|21.87|22|21.92|21.95|21.87|1
1746624770000|2025-05-07 13:32:50|21.97|21.89|22|21.92|22|21.92|21.97|21.89|1
1746624850000|2025-05-07 13:34:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|44
1746624860000|2025-05-07 13:34:20|22.02|21.94|22.01|21.93|22.02|21.94|22|21.92|18
1746624870000|2025-05-07 13:34:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1746624880000|2025-05-07 13:34:40|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1746624890000|2025-05-07 13:34:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1746624900000|2025-05-07 13:35:00|22|21.92|22.01|21.93|22.01|21.93|21.97|21.89|8
1746624910000|2025-05-07 13:35:10|22|21.92|22.01|21.93|22.01|21.93|21.99|21.91|0
1746624920000|2025-05-07 13:35:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746625000000|2025-05-07 13:36:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|15
1746625010000|2025-05-07 13:36:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746625080000|2025-05-07 13:38:00|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|227
1746625110000|2025-05-07 13:38:30|22.05|21.97|22.02|21.94|22.06|21.98|22.02|21.94|3
1746625120000|2025-05-07 13:38:40|22.06|21.98|22.05|21.97|22.07|21.99|22.05|21.97|4
1746625130000|2025-05-07 13:38:50|22.06|21.98|22.02|21.94|22.06|21.98|22.02|21.94|0
1746625150000|2025-05-07 13:39:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|1
1746625160000|2025-05-07 13:39:20|22.05|21.97|22.07|21.99|22.07|21.99|22.05|21.97|0
1746625170000|2025-05-07 13:39:30|22.05|21.97|22.05|21.97|22.06|21.98|22.04|21.96|7
1746625180000|2025-05-07 13:39:40|22.04|21.96|22.05|21.97|22.05|21.97|22.02|21.94|0
1746625190000|2025-05-07 13:39:50|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|0
1746625200000|2025-05-07 13:40:00|22.03|21.95|22.03|21.95|22.07|21.99|22.02|21.94|49
1746625210000|2025-05-07 13:40:10|22.02|21.94|22.03|21.95|22.05|21.97|22.02|21.94|0
1746625220000|2025-05-07 13:40:20|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|50
1746625240000|2025-05-07 13:40:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|1
1746625250000|2025-05-07 13:40:50|22|21.92|22|21.92|22.02|21.94|21.98|21.9|1
1746625260000|2025-05-07 13:41:00|21.98|21.9|21.97|21.89|22|21.92|21.97|21.89|0
1746625270000|2025-05-07 13:41:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1746625280000|2025-05-07 13:41:20|22|21.92|21.97|21.89|22.02|21.94|21.97|21.89|2
1746625340000|2025-05-07 13:42:20|21.96|21.88|21.96|21.88|21.97|21.89|21.95|21.87|69
1746625350000|2025-05-07 13:42:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746625370000|2025-05-07 13:42:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1746625380000|2025-05-07 13:43:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746625390000|2025-05-07 13:43:10|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1746625400000|2025-05-07 13:43:20|21.97|21.89|21.96|21.88|21.99|21.91|21.96|21.88|3
1746625410000|2025-05-07 13:43:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746625430000|2025-05-07 13:43:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1746625440000|2025-05-07 13:44:00|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|0
1746625450000|2025-05-07 13:44:10|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1746625470000|2025-05-07 13:44:30|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|31
1746625500000|2025-05-07 13:45:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|13
1746625510000|2025-05-07 13:45:10|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1746625520000|2025-05-07 13:45:20|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1746625540000|2025-05-07 13:45:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1746625550000|2025-05-07 13:45:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746625560000|2025-05-07 13:46:00|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|4
1746625570000|2025-05-07 13:46:10|22|21.92|21.97|21.89|22.01|21.93|21.97|21.89|0
1746625610000|2025-05-07 13:46:50|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1746625630000|2025-05-07 13:47:10|||||||||35
1746625640000|2025-05-07 13:47:20|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|8
1746625650000|2025-05-07 13:47:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746625660000|2025-05-07 13:47:40|21.97|21.89|21.95|21.87|21.97|21.89|21.94|21.86|12
1746625680000|2025-05-07 13:48:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1746625690000|2025-05-07 13:48:10|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1746625700000|2025-05-07 13:48:20|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1746625710000|2025-05-07 13:48:30|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1746625720000|2025-05-07 13:48:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|3
1746625730000|2025-05-07 13:48:50|21.94|21.86|22.02|21.94|22.02|21.94|21.94|21.86|40
1746625740000|2025-05-07 13:49:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|2
1746625750000|2025-05-07 13:49:10|22.04|21.96|22.07|21.99|22.07|21.99|22.03|21.95|1
1746625760000|2025-05-07 13:49:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|16
1746625770000|2025-05-07 13:49:30|||||||||12
1746625780000|2025-05-07 13:49:40|||||||||110
1746625790000|2025-05-07 13:49:50|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|0
1746625800000|2025-05-07 13:50:00|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|0
1746625810000|2025-05-07 13:50:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746625820000|2025-05-07 13:50:20|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1746625830000|2025-05-07 13:50:30|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1746625840000|2025-05-07 13:50:40|22.05|21.97|22.05|21.97|22.07|21.99|22.04|21.96|0
1746625850000|2025-05-07 13:50:50|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1746625860000|2025-05-07 13:51:00|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1746625880000|2025-05-07 13:51:20|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|51
1746625890000|2025-05-07 13:51:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746625910000|2025-05-07 13:51:50|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1746625920000|2025-05-07 13:52:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1746625930000|2025-05-07 13:52:10|22.08|22|22.08|22|22.09|22.01|22.08|22|23
1746625940000|2025-05-07 13:52:20|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1746625980000|2025-05-07 13:53:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|14
1746626010000|2025-05-07 13:53:30|22|21.92|21.98|21.9|22|21.92|21.98|21.9|52
1746626020000|2025-05-07 13:53:40|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|1
1746626030000|2025-05-07 13:53:50|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|0
1746626040000|2025-05-07 13:54:00|22.03|21.95|22.03|21.95|22.04|21.96|22.02|21.94|8
1746626050000|2025-05-07 13:54:10|22.04|21.96|22.04|21.96|22.05|21.97|22.03|21.95|0
1746626060000|2025-05-07 13:54:20|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|1
1746626070000|2025-05-07 13:54:30|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1746626080000|2025-05-07 13:54:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746626090000|2025-05-07 13:54:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|1
1746626100000|2025-05-07 13:55:00|||||||||1
1746626110000|2025-05-07 13:55:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|19
1746626120000|2025-05-07 13:55:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1746626130000|2025-05-07 13:55:30|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1746626190000|2025-05-07 13:56:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|15
1746626200000|2025-05-07 13:56:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746626210000|2025-05-07 13:56:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1746626220000|2025-05-07 13:57:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746626300000|2025-05-07 13:58:20|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|14
1746626310000|2025-05-07 13:58:30|21.95|21.87|21.95|21.87|21.95|21.87|21.92|21.84|13
1746626320000|2025-05-07 13:58:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746626330000|2025-05-07 13:58:50|21.93|21.85|21.92|21.84|21.95|21.87|21.92|21.84|0
1746626340000|2025-05-07 13:59:00|||||||||3
1746626370000|2025-05-07 13:59:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1746626380000|2025-05-07 13:59:40|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|0
1746626400000|2025-05-07 14:00:00|||||||||3
1746626410000|2025-05-07 14:00:10|21.94|21.86|21.94|21.86|21.95|21.87|21.92|21.84|12
1746626420000|2025-05-07 14:00:20|21.95|21.87|21.92|21.84|21.97|21.89|21.92|21.84|1
1746626430000|2025-05-07 14:00:30|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|13
1746626460000|2025-05-07 14:01:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746626470000|2025-05-07 14:01:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1746626480000|2025-05-07 14:01:20|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1746626490000|2025-05-07 14:01:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|0
1746626500000|2025-05-07 14:01:40|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1746626540000|2025-05-07 14:02:20|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1746626550000|2025-05-07 14:02:30|21.95|21.87|21.95|21.87|21.96|21.88|21.94|21.86|13
1746626560000|2025-05-07 14:02:40|21.94|21.86|21.94|21.86|21.95|21.87|21.92|21.84|0
1746626570000|2025-05-07 14:02:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746626580000|2025-05-07 14:03:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|1
1746626590000|2025-05-07 14:03:10|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|0
1746626620000|2025-05-07 14:03:40|||||||||2
1746626630000|2025-05-07 14:03:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746626640000|2025-05-07 14:04:00|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|0
1746626650000|2025-05-07 14:04:10|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|1
1746626660000|2025-05-07 14:04:20|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|0
1746626670000|2025-05-07 14:04:30|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|3
1746626690000|2025-05-07 14:04:50|||||||||2
1746626700000|2025-05-07 14:05:00|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|20
1746626710000|2025-05-07 14:05:10|||||||||4
1746626740000|2025-05-07 14:05:40|||||||||5
1746626750000|2025-05-07 14:05:50|21.94|21.86|21.95|21.87|21.95|21.87|21.93|21.85|11
1746626780000|2025-05-07 14:06:20|||||||||23
1746626800000|2025-05-07 14:06:40|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1746626820000|2025-05-07 14:07:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1746626840000|2025-05-07 14:07:20|||||||||1
1746626870000|2025-05-07 14:07:50|21.92|21.84|21.93|21.85|21.93|21.85|21.9|21.82|119
1746626880000|2025-05-07 14:08:00|21.94|21.86|21.93|21.85|21.95|21.87|21.91|21.83|0
1746626890000|2025-05-07 14:08:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1746626940000|2025-05-07 14:09:00|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1746626950000|2025-05-07 14:09:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|10
1746626960000|2025-05-07 14:09:20|||||||||2
1746626980000|2025-05-07 14:09:40|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1746626990000|2025-05-07 14:09:50|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|13
1746627000000|2025-05-07 14:10:00|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|1
1746627010000|2025-05-07 14:10:10|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1746627020000|2025-05-07 14:10:20|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1746627030000|2025-05-07 14:10:30|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1746627040000|2025-05-07 14:10:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|22
1746627060000|2025-05-07 14:11:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746627080000|2025-05-07 14:11:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746627090000|2025-05-07 14:11:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746627100000|2025-05-07 14:11:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746627110000|2025-05-07 14:11:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1746627120000|2025-05-07 14:12:00|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|3
1746627130000|2025-05-07 14:12:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746627140000|2025-05-07 14:12:20|21.91|21.83|21.9|21.82|21.91|21.83|21.89|21.81|13
1746627150000|2025-05-07 14:12:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|3
1746627180000|2025-05-07 14:13:00|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1746627190000|2025-05-07 14:13:10|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1746627200000|2025-05-07 14:13:20|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1746627220000|2025-05-07 14:13:40|||||||||1
1746627230000|2025-05-07 14:13:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|22
1746627240000|2025-05-07 14:14:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1746627270000|2025-05-07 14:14:30|||||||||1
1746627300000|2025-05-07 14:15:00|21.9|21.82|21.87|21.79|21.91|21.83|21.87|21.79|8
1746627320000|2025-05-07 14:15:20|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|46
1746627330000|2025-05-07 14:15:30|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|1
1746627340000|2025-05-07 14:15:40|21.88|21.8|21.9|21.82|21.91|21.83|21.88|21.8|0
1746627350000|2025-05-07 14:15:50|21.87|21.79|21.87|21.79|21.9|21.82|21.87|21.79|2
1746627360000|2025-05-07 14:16:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746627370000|2025-05-07 14:16:10|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1746627380000|2025-05-07 14:16:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1746627450000|2025-05-07 14:17:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|3
1746627510000|2025-05-07 14:18:30|21.91|21.83|21.89|21.81|21.92|21.84|21.89|21.81|24
1746627520000|2025-05-07 14:18:40|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|9
1746627540000|2025-05-07 14:19:00|21.91|21.83|21.9|21.82|21.92|21.84|21.9|21.82|2
1746627550000|2025-05-07 14:19:10|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1746627600000|2025-05-07 14:20:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|5
1746627630000|2025-05-07 14:20:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746627640000|2025-05-07 14:20:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1746627650000|2025-05-07 14:20:50|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|1
1746627660000|2025-05-07 14:21:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|1
1746627670000|2025-05-07 14:21:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746627680000|2025-05-07 14:21:20|21.92|21.84|21.91|21.83|21.92|21.84|21.9|21.82|0
1746627690000|2025-05-07 14:21:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746627700000|2025-05-07 14:21:40|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|5
1746627710000|2025-05-07 14:21:50|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|2
1746627720000|2025-05-07 14:22:00|21.89|21.81|21.9|21.82|21.9|21.82|21.87|21.79|0
1746627740000|2025-05-07 14:22:20|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1746627750000|2025-05-07 14:22:30|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1746627770000|2025-05-07 14:22:50|||||||||1
1746627790000|2025-05-07 14:23:10|||||||||5
1746627820000|2025-05-07 14:23:40|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|2
1746627830000|2025-05-07 14:23:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|11
1746627850000|2025-05-07 14:24:10|||||||||5
1746627910000|2025-05-07 14:25:10|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|7
1746627920000|2025-05-07 14:25:20|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|5
1746627930000|2025-05-07 14:25:30|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1746628020000|2025-05-07 14:27:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|2
1746628030000|2025-05-07 14:27:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746628050000|2025-05-07 14:27:30|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|13
1746628070000|2025-05-07 14:27:50|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1746628080000|2025-05-07 14:28:00|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1746628140000|2025-05-07 14:29:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1746628150000|2025-05-07 14:29:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746628200000|2025-05-07 14:30:00|||||||||120
1746628210000|2025-05-07 14:30:10|||||||||20
1746628220000|2025-05-07 14:30:20|||||||||9
1746628270000|2025-05-07 14:31:10|21.86|21.78|21.85|21.77|21.86|21.78|21.82|21.74|59
1746628280000|2025-05-07 14:31:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|5
1746628290000|2025-05-07 14:31:30|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|0
1746628300000|2025-05-07 14:31:40|||||||||1
1746628310000|2025-05-07 14:31:50|||||||||3
1746628320000|2025-05-07 14:32:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|10
1746628360000|2025-05-07 14:32:40|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|5
1746628370000|2025-05-07 14:32:50|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|6
1746628380000|2025-05-07 14:33:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1746628410000|2025-05-07 14:33:30|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1746628430000|2025-05-07 14:33:50|||||||||7
1746628540000|2025-05-07 14:35:40|||||||||1
1746628570000|2025-05-07 14:36:10|||||||||2
1746628590000|2025-05-07 14:36:30|||||||||1
1746628620000|2025-05-07 14:37:00|||||||||1
1746628640000|2025-05-07 14:37:20|||||||||1
1746628660000|2025-05-07 14:37:40|||||||||1
1746628700000|2025-05-07 14:38:20|||||||||2
1746628750000|2025-05-07 14:39:10|||||||||1
1746628790000|2025-05-07 14:39:50|||||||||1
1746628830000|2025-05-07 14:40:30|||||||||1
1746628880000|2025-05-07 14:41:20|||||||||1
1746628920000|2025-05-07 14:42:00|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|23
1746628950000|2025-05-07 14:42:30|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|19
1746628960000|2025-05-07 14:42:40|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|0
1746628980000|2025-05-07 14:43:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|43
1746629000000|2025-05-07 14:43:20|||||||||5
1746629020000|2025-05-07 14:43:40|||||||||1
1746629100000|2025-05-07 14:45:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|220
1746629110000|2025-05-07 14:45:10|||||||||20
1746629170000|2025-05-07 14:46:10|||||||||7
1746629240000|2025-05-07 14:47:20|||||||||5
1746629250000|2025-05-07 14:47:30|21.83|21.75|21.87|21.79|21.87|21.79|21.82|21.74|52
1746629260000|2025-05-07 14:47:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746629270000|2025-05-07 14:47:50|21.84|21.76|21.86|21.78|21.87|21.79|21.84|21.76|0
1746629280000|2025-05-07 14:48:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1746629300000|2025-05-07 14:48:20|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|2
1746629320000|2025-05-07 14:48:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746629330000|2025-05-07 14:48:50|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1746629340000|2025-05-07 14:49:00|21.87|21.79|21.87|21.79|21.89|21.81|21.86|21.78|75
1746629350000|2025-05-07 14:49:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|51
1746629380000|2025-05-07 14:49:40|21.88|21.8|21.89|21.81|21.89|21.81|21.87|21.79|30
1746629400000|2025-05-07 14:50:00|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|24
1746629410000|2025-05-07 14:50:10|||||||||4
1746629430000|2025-05-07 14:50:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1746629500000|2025-05-07 14:51:40|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|10
1746629510000|2025-05-07 14:51:50|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1746629520000|2025-05-07 14:52:00|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|247
1746629530000|2025-05-07 14:52:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1746629550000|2025-05-07 14:52:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1746629580000|2025-05-07 14:53:00|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1746629590000|2025-05-07 14:53:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746629600000|2025-05-07 14:53:20|21.94|21.86|21.93|21.85|21.96|21.88|21.92|21.84|125
1746629620000|2025-05-07 14:53:40|21.92|21.84|21.95|21.87|21.95|21.87|21.91|21.83|0
1746629630000|2025-05-07 14:53:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1746629640000|2025-05-07 14:54:00|||||||||10
1746629650000|2025-05-07 14:54:10|21.97|21.89|21.96|21.88|22.01|21.93|21.96|21.88|27
1746629660000|2025-05-07 14:54:20|21.98|21.9|22.01|21.93|22.01|21.93|21.96|21.88|1
1746629670000|2025-05-07 14:54:30|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|7
1746629680000|2025-05-07 14:54:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1746629690000|2025-05-07 14:54:50|21.98|21.9|21.98|21.9|22.01|21.93|21.98|21.9|0
1746629700000|2025-05-07 14:55:00|22.01|21.93|21.96|21.88|22.01|21.93|21.96|21.88|0
1746629710000|2025-05-07 14:55:10|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|0
1746629720000|2025-05-07 14:55:20|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1746629740000|2025-05-07 14:55:40|||||||||1
1746629790000|2025-05-07 14:56:30|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|8
1746629800000|2025-05-07 14:56:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|7
1746629810000|2025-05-07 14:56:50|21.96|21.88|21.96|21.88|21.98|21.9|21.96|21.88|0
1746629820000|2025-05-07 14:57:00|21.97|21.89|22.01|21.93|22.01|21.93|21.96|21.88|0
1746629890000|2025-05-07 14:58:10|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|103
1746629960000|2025-05-07 14:59:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|16
1746630020000|2025-05-07 15:00:20|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|141
1746630030000|2025-05-07 15:00:30|||||||||3
1746630060000|2025-05-07 15:01:00|||||||||1
1746630080000|2025-05-07 15:01:20|22.06|21.98|22.06|21.98|22.06|21.98|22.03|21.95|5
1746630090000|2025-05-07 15:01:30|22.04|21.96|22.01|21.93|22.06|21.98|22.01|21.93|19
1746630100000|2025-05-07 15:01:40|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|5
1746630120000|2025-05-07 15:02:00|||||||||1
1746630140000|2025-05-07 15:02:20|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|2
1746630150000|2025-05-07 15:02:30|22.02|21.94|22.01|21.93|22.06|21.98|22.01|21.93|134
1746630160000|2025-05-07 15:02:40|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|0
1746630170000|2025-05-07 15:02:50|||||||||1
1746630240000|2025-05-07 15:04:00|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|10
1746630300000|2025-05-07 15:05:00|||||||||1
1746630320000|2025-05-07 15:05:20|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|54
1746630330000|2025-05-07 15:05:30|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|1
1746630340000|2025-05-07 15:05:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1746630350000|2025-05-07 15:05:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1746630370000|2025-05-07 15:06:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|22
1746630380000|2025-05-07 15:06:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1746630400000|2025-05-07 15:06:40|||||||||4
1746630420000|2025-05-07 15:07:00|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|14
1746630430000|2025-05-07 15:07:10|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|2
1746630440000|2025-05-07 15:07:20|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|0
1746630450000|2025-05-07 15:07:30|||||||||1
1746630510000|2025-05-07 15:08:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|16
1746630520000|2025-05-07 15:08:40|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|1
1746630540000|2025-05-07 15:09:00|||||||||1
1746630550000|2025-05-07 15:09:10|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|21
1746630560000|2025-05-07 15:09:20|||||||||167
1746630590000|2025-05-07 15:09:50|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|16
1746630620000|2025-05-07 15:10:20|21.95|21.87|21.95|21.87|21.95|21.87|21.94|21.86|12
1746630630000|2025-05-07 15:10:30|21.94|21.86|21.94|21.86|21.95|21.87|21.94|21.86|0
1746630640000|2025-05-07 15:10:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746630660000|2025-05-07 15:11:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1746630670000|2025-05-07 15:11:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|5
1746630680000|2025-05-07 15:11:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1746630740000|2025-05-07 15:12:20|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|41
1746630750000|2025-05-07 15:12:30|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|0
1746630760000|2025-05-07 15:12:40|||||||||3
1746630770000|2025-05-07 15:12:50|||||||||1
1746630780000|2025-05-07 15:13:00|||||||||3
1746630790000|2025-05-07 15:13:10|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|2
1746630860000|2025-05-07 15:14:20|||||||||1
1746630910000|2025-05-07 15:15:10|||||||||1
1746630970000|2025-05-07 15:16:10|22|21.92|21.96|21.88|22|21.92|21.96|21.88|13
1746631010000|2025-05-07 15:16:50|21.97|21.89|22|21.92|22|21.92|21.96|21.88|20
1746631020000|2025-05-07 15:17:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1746631040000|2025-05-07 15:17:20|22|21.92|21.96|21.88|22|21.92|21.96|21.88|2
1746631060000|2025-05-07 15:17:40|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|1
1746631080000|2025-05-07 15:18:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1746631140000|2025-05-07 15:19:00|21.97|21.89|22|21.92|22|21.92|21.97|21.89|22
1746631180000|2025-05-07 15:19:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1746631200000|2025-05-07 15:20:00|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|0
1746631210000|2025-05-07 15:20:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746631220000|2025-05-07 15:20:20|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|3
1746631230000|2025-05-07 15:20:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|103
1746631240000|2025-05-07 15:20:40|||||||||3
1746631250000|2025-05-07 15:20:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|19
1746631280000|2025-05-07 15:21:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|58
1746631290000|2025-05-07 15:21:30|||||||||1
1746631300000|2025-05-07 15:21:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|9
1746631310000|2025-05-07 15:21:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|5
1746631320000|2025-05-07 15:22:00|||||||||2
1746631330000|2025-05-07 15:22:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|2
1746631340000|2025-05-07 15:22:20|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|3
1746631350000|2025-05-07 15:22:30|||||||||3
1746631360000|2025-05-07 15:22:40|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|38
1746631370000|2025-05-07 15:22:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1746631380000|2025-05-07 15:23:00|21.93|21.85|21.97|21.89|21.97|21.89|21.93|21.85|16
1746631390000|2025-05-07 15:23:10|21.96|21.88|21.93|21.85|21.97|21.89|21.93|21.85|5
1746631400000|2025-05-07 15:23:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1746631420000|2025-05-07 15:23:40|21.94|21.86|21.93|21.85|21.97|21.89|21.93|21.85|2
1746631430000|2025-05-07 15:23:50|21.94|21.86|21.93|21.85|21.97|21.89|21.93|21.85|3
1746631440000|2025-05-07 15:24:00|||||||||3
1746631450000|2025-05-07 15:24:10|||||||||4
1746631460000|2025-05-07 15:24:20|||||||||3
1746631470000|2025-05-07 15:24:30|||||||||3
1746631480000|2025-05-07 15:24:40|||||||||1
1746631490000|2025-05-07 15:24:50|||||||||4
1746631500000|2025-05-07 15:25:00|||||||||89
1746631510000|2025-05-07 15:25:10|||||||||3
1746631520000|2025-05-07 15:25:20|||||||||3
1746631530000|2025-05-07 15:25:30|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|3
1746631540000|2025-05-07 15:25:40|||||||||2
1746631550000|2025-05-07 15:25:50|||||||||4
1746631560000|2025-05-07 15:26:00|||||||||3
1746631570000|2025-05-07 15:26:10|||||||||3
1746631580000|2025-05-07 15:26:20|||||||||2
1746631590000|2025-05-07 15:26:30|||||||||5
1746631600000|2025-05-07 15:26:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1746631610000|2025-05-07 15:26:50|||||||||4
1746631620000|2025-05-07 15:27:00|||||||||4
1746631630000|2025-05-07 15:27:10|||||||||2
1746631640000|2025-05-07 15:27:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|117
1746631660000|2025-05-07 15:27:40|||||||||2
1746631670000|2025-05-07 15:27:50|||||||||4
1746631680000|2025-05-07 15:28:00|||||||||2
1746631690000|2025-05-07 15:28:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|5
1746631700000|2025-05-07 15:28:20|||||||||3
1746631710000|2025-05-07 15:28:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|10
1746631720000|2025-05-07 15:28:40|||||||||5
1746631730000|2025-05-07 15:28:50|||||||||2
1746631740000|2025-05-07 15:29:00|||||||||11
1746631750000|2025-05-07 15:29:10|||||||||18
1746631760000|2025-05-07 15:29:20|||||||||10
1746631770000|2025-05-07 15:29:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|14
1746631780000|2025-05-07 15:29:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|23
1746631790000|2025-05-07 15:29:50|||||||||13
1746631800000|2025-05-07 15:30:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|27
1746631810000|2025-05-07 15:30:10|||||||||2
1746631820000|2025-05-07 15:30:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|7
1746631830000|2025-05-07 15:30:30|||||||||1
1746631840000|2025-05-07 15:30:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1746631850000|2025-05-07 15:30:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1746631860000|2025-05-07 15:31:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746631880000|2025-05-07 15:31:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746631890000|2025-05-07 15:31:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746631900000|2025-05-07 15:31:40|||||||||25
1746631920000|2025-05-07 15:32:00|21.88|21.8|21.9|21.82|21.92|21.84|21.88|21.8|12
1746631930000|2025-05-07 15:32:10|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1746631940000|2025-05-07 15:32:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746631950000|2025-05-07 15:32:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746631960000|2025-05-07 15:32:40|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|0
1746631980000|2025-05-07 15:33:00|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746631990000|2025-05-07 15:33:10|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746632000000|2025-05-07 15:33:20|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|0
1746632010000|2025-05-07 15:33:30|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746632040000|2025-05-07 15:34:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746632050000|2025-05-07 15:34:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1746632060000|2025-05-07 15:34:20|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|0
1746632070000|2025-05-07 15:34:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746632080000|2025-05-07 15:34:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|12
1746632130000|2025-05-07 15:35:30|21.92|21.84|21.91|21.83|21.92|21.84|21.9|21.82|0
1746632140000|2025-05-07 15:35:40|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1746632150000|2025-05-07 15:35:50|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1746632160000|2025-05-07 15:36:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746632170000|2025-05-07 15:36:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1746632180000|2025-05-07 15:36:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|5
1746632190000|2025-05-07 15:36:30|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|0
1746632200000|2025-05-07 15:36:40|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1746632230000|2025-05-07 15:37:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746632270000|2025-05-07 15:37:50|21.91|21.83|21.9|21.82|21.91|21.83|21.88|21.8|25
1746632280000|2025-05-07 15:38:00|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746632290000|2025-05-07 15:38:10|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1746632340000|2025-05-07 15:39:00|||||||||25
1746632350000|2025-05-07 15:39:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|10
1746632360000|2025-05-07 15:39:20|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1746632370000|2025-05-07 15:39:30|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|0
1746632380000|2025-05-07 15:39:40|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1746632430000|2025-05-07 15:40:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746632440000|2025-05-07 15:40:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746632470000|2025-05-07 15:41:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746632480000|2025-05-07 15:41:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1746632490000|2025-05-07 15:41:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746632500000|2025-05-07 15:41:40|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746632510000|2025-05-07 15:41:50|21.85|21.77|21.85|21.77|21.86|21.78|21.83|21.75|0
1746632530000|2025-05-07 15:42:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1746632640000|2025-05-07 15:44:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746632710000|2025-05-07 15:45:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746632750000|2025-05-07 15:45:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746632780000|2025-05-07 15:46:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|1
1746632830000|2025-05-07 15:47:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746632840000|2025-05-07 15:47:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1746632860000|2025-05-07 15:47:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|6
1746632880000|2025-05-07 15:48:00|21.9|21.82|21.9|21.82|21.92|21.84|21.88|21.8|0
1746632890000|2025-05-07 15:48:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746632900000|2025-05-07 15:48:20|21.88|21.8|21.91|21.83|21.92|21.84|21.88|21.8|0
1746632910000|2025-05-07 15:48:30|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|0
1746632920000|2025-05-07 15:48:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1746632930000|2025-05-07 15:48:50|||||||||25
1746632950000|2025-05-07 15:49:10|21.91|21.83|21.92|21.84|21.92|21.84|21.9|21.82|0
1746633020000|2025-05-07 15:50:20|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|50
1746633030000|2025-05-07 15:50:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|1
1746633040000|2025-05-07 15:50:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746633060000|2025-05-07 15:51:00|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|3
1746633070000|2025-05-07 15:51:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746633100000|2025-05-07 15:51:40|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1746633110000|2025-05-07 15:51:50|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|1
1746633120000|2025-05-07 15:52:00|21.9|21.82|21.9|21.82|21.91|21.83|21.88|21.8|0
1746633130000|2025-05-07 15:52:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746633140000|2025-05-07 15:52:20|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1746633150000|2025-05-07 15:52:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746633160000|2025-05-07 15:52:40|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1746633170000|2025-05-07 15:52:50|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1746633180000|2025-05-07 15:53:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746633230000|2025-05-07 15:53:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746633240000|2025-05-07 15:54:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746633250000|2025-05-07 15:54:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746633260000|2025-05-07 15:54:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746633270000|2025-05-07 15:54:30|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1746633280000|2025-05-07 15:54:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1746633300000|2025-05-07 15:55:00|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1746633310000|2025-05-07 15:55:10|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1746633320000|2025-05-07 15:55:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746633330000|2025-05-07 15:55:30|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746633400000|2025-05-07 15:56:40|21.85|21.77|21.85|21.77|21.85|21.77|21.82|21.74|8
1746633410000|2025-05-07 15:56:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1746633420000|2025-05-07 15:57:00|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1746633450000|2025-05-07 15:57:30|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1746633460000|2025-05-07 15:57:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1746633490000|2025-05-07 15:58:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|1
1746633500000|2025-05-07 15:58:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746633580000|2025-05-07 15:59:40|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746633590000|2025-05-07 15:59:50|||||||||13
1746633640000|2025-05-07 16:00:40|||||||||4
1746633660000|2025-05-07 16:01:00|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1746633670000|2025-05-07 16:01:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746633680000|2025-05-07 16:01:20|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746633720000|2025-05-07 16:02:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746633730000|2025-05-07 16:02:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746633750000|2025-05-07 16:02:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746633780000|2025-05-07 16:03:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746633800000|2025-05-07 16:03:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746633810000|2025-05-07 16:03:30|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746633820000|2025-05-07 16:03:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746633830000|2025-05-07 16:03:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746633870000|2025-05-07 16:04:30|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746633880000|2025-05-07 16:04:40|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1746633920000|2025-05-07 16:05:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746633930000|2025-05-07 16:05:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746633980000|2025-05-07 16:06:20|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|2
1746634020000|2025-05-07 16:07:00|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1746634030000|2025-05-07 16:07:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1746634040000|2025-05-07 16:07:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1746634050000|2025-05-07 16:07:30|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634060000|2025-05-07 16:07:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746634070000|2025-05-07 16:07:50|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634100000|2025-05-07 16:08:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1746634120000|2025-05-07 16:08:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746634210000|2025-05-07 16:10:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1746634220000|2025-05-07 16:10:20|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1746634240000|2025-05-07 16:10:40|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634250000|2025-05-07 16:10:50|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634260000|2025-05-07 16:11:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634270000|2025-05-07 16:11:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634290000|2025-05-07 16:11:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746634300000|2025-05-07 16:11:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746634360000|2025-05-07 16:12:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1746634390000|2025-05-07 16:13:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|62
1746634430000|2025-05-07 16:13:50|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634440000|2025-05-07 16:14:00|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634550000|2025-05-07 16:15:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746634560000|2025-05-07 16:16:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|10
1746634590000|2025-05-07 16:16:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1746634650000|2025-05-07 16:17:30|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1746634660000|2025-05-07 16:17:40|21.84|21.76|21.81|21.73|21.85|21.77|21.81|21.73|0
1746634670000|2025-05-07 16:17:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746634700000|2025-05-07 16:18:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746634720000|2025-05-07 16:18:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746634770000|2025-05-07 16:19:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746634780000|2025-05-07 16:19:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746634790000|2025-05-07 16:19:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746634800000|2025-05-07 16:20:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746634860000|2025-05-07 16:21:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746634870000|2025-05-07 16:21:10|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|4
1746634890000|2025-05-07 16:21:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746634900000|2025-05-07 16:21:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746634920000|2025-05-07 16:22:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746635000000|2025-05-07 16:23:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635010000|2025-05-07 16:23:30|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746635030000|2025-05-07 16:23:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635040000|2025-05-07 16:24:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746635050000|2025-05-07 16:24:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746635060000|2025-05-07 16:24:20|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746635080000|2025-05-07 16:24:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635100000|2025-05-07 16:25:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746635110000|2025-05-07 16:25:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746635120000|2025-05-07 16:25:20|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635130000|2025-05-07 16:25:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635140000|2025-05-07 16:25:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635150000|2025-05-07 16:25:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635160000|2025-05-07 16:26:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635170000|2025-05-07 16:26:10|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635180000|2025-05-07 16:26:20|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635190000|2025-05-07 16:26:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635230000|2025-05-07 16:27:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1746635250000|2025-05-07 16:27:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635260000|2025-05-07 16:27:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746635270000|2025-05-07 16:27:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635320000|2025-05-07 16:28:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1746635330000|2025-05-07 16:28:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1746635340000|2025-05-07 16:29:00|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1746635480000|2025-05-07 16:31:20|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746635490000|2025-05-07 16:31:30|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635500000|2025-05-07 16:31:40|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746635510000|2025-05-07 16:31:50|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|0
1746635520000|2025-05-07 16:32:00|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635530000|2025-05-07 16:32:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635540000|2025-05-07 16:32:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635550000|2025-05-07 16:32:30|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635560000|2025-05-07 16:32:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746635570000|2025-05-07 16:32:50|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635580000|2025-05-07 16:33:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635590000|2025-05-07 16:33:10|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635600000|2025-05-07 16:33:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635610000|2025-05-07 16:33:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635620000|2025-05-07 16:33:40|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635630000|2025-05-07 16:33:50|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635640000|2025-05-07 16:34:00|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635650000|2025-05-07 16:34:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635680000|2025-05-07 16:34:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635710000|2025-05-07 16:35:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635720000|2025-05-07 16:35:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635770000|2025-05-07 16:36:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635780000|2025-05-07 16:36:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746635790000|2025-05-07 16:36:30|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635800000|2025-05-07 16:36:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746635930000|2025-05-07 16:38:50|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|0
1746635940000|2025-05-07 16:39:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746635950000|2025-05-07 16:39:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746636020000|2025-05-07 16:40:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|7
1746636040000|2025-05-07 16:40:40|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746636050000|2025-05-07 16:40:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746636070000|2025-05-07 16:41:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1746636080000|2025-05-07 16:41:20|21.8|21.72|21.8|21.72|21.8|21.72|21.79|21.71|0
1746636150000|2025-05-07 16:42:30|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1746636160000|2025-05-07 16:42:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746636190000|2025-05-07 16:43:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746636200000|2025-05-07 16:43:20|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1746636220000|2025-05-07 16:43:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746636240000|2025-05-07 16:44:00|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1746636250000|2025-05-07 16:44:10|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746636270000|2025-05-07 16:44:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1746636290000|2025-05-07 16:44:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1746636300000|2025-05-07 16:45:00|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|0
1746636310000|2025-05-07 16:45:10|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|0
1746636320000|2025-05-07 16:45:20|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1746636330000|2025-05-07 16:45:30|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|0
1746636350000|2025-05-07 16:45:50|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|0
1746636360000|2025-05-07 16:46:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746636370000|2025-05-07 16:46:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746636450000|2025-05-07 16:47:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1746636470000|2025-05-07 16:47:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1746636480000|2025-05-07 16:48:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1746636490000|2025-05-07 16:48:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746636510000|2025-05-07 16:48:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746636550000|2025-05-07 16:49:10|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|0
1746636820000|2025-05-07 16:53:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746636840000|2025-05-07 16:54:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|18
1746636850000|2025-05-07 16:54:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746636870000|2025-05-07 16:54:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746636900000|2025-05-07 16:55:00|||||||||6
1746636970000|2025-05-07 16:56:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746636980000|2025-05-07 16:56:20|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1746637080000|2025-05-07 16:58:00|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1746637100000|2025-05-07 16:58:20|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|0
1746637110000|2025-05-07 16:58:30|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|0
1746637120000|2025-05-07 16:58:40|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|0
1746637140000|2025-05-07 16:59:00|21.72|21.64|21.72|21.64|21.75|21.67|21.72|21.64|0
1746637150000|2025-05-07 16:59:10|21.75|21.67|21.75|21.67|21.75|21.67|21.72|21.64|0
1746637210000|2025-05-07 17:00:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746637220000|2025-05-07 17:00:20|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|0
1746637230000|2025-05-07 17:00:30|21.75|21.67|21.73|21.65|21.75|21.67|21.72|21.64|0
1746637240000|2025-05-07 17:00:40|21.75|21.67|21.75|21.67|21.75|21.67|21.72|21.64|0
1746637250000|2025-05-07 17:00:50|21.73|21.65|21.72|21.64|21.75|21.67|21.72|21.64|0
1746637290000|2025-05-07 17:01:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746637300000|2025-05-07 17:01:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746637390000|2025-05-07 17:03:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1746637410000|2025-05-07 17:03:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746637420000|2025-05-07 17:03:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746637430000|2025-05-07 17:03:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746637440000|2025-05-07 17:04:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|7
1746637520000|2025-05-07 17:05:20|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1746637530000|2025-05-07 17:05:30|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|0
1746637540000|2025-05-07 17:05:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746637560000|2025-05-07 17:06:00|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1746637570000|2025-05-07 17:06:10|21.73|21.65|21.75|21.67|21.75|21.67|21.72|21.64|0
1746638010000|2025-05-07 17:13:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746638040000|2025-05-07 17:14:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746638270000|2025-05-07 17:17:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746638280000|2025-05-07 17:18:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746638340000|2025-05-07 17:19:00|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1746638350000|2025-05-07 17:19:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746638380000|2025-05-07 17:19:40|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1746638390000|2025-05-07 17:19:50|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1746638400000|2025-05-07 17:20:00|21.73|21.65|21.73|21.65|21.75|21.67|21.71|21.63|0
1746638410000|2025-05-07 17:20:10|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|0
1746638580000|2025-05-07 17:23:00|21.72|21.64|21.71|21.63|21.74|21.66|21.71|21.63|0
1746638590000|2025-05-07 17:23:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746638600000|2025-05-07 17:23:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746638620000|2025-05-07 17:23:40|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1746638970000|2025-05-07 17:29:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746638980000|2025-05-07 17:29:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746639000000|2025-05-07 17:30:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746639010000|2025-05-07 17:30:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746639150000|2025-05-07 17:32:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1746639180000|2025-05-07 17:33:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746639310000|2025-05-07 17:35:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746639320000|2025-05-07 17:35:20|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1746639370000|2025-05-07 17:36:10|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1746639380000|2025-05-07 17:36:20|21.79|21.71|21.77|21.69|21.8|21.72|21.77|21.69|0
1746639400000|2025-05-07 17:36:40|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|0
1746639410000|2025-05-07 17:36:50|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|0
1746639420000|2025-05-07 17:37:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1746639430000|2025-05-07 17:37:10|21.79|21.71|21.78|21.7|21.8|21.72|21.77|21.69|0
1746639440000|2025-05-07 17:37:20|21.79|21.71|21.8|21.72|21.8|21.72|21.77|21.69|0
1746639530000|2025-05-07 17:38:50|21.79|21.71|21.75|21.67|21.79|21.71|21.75|21.67|0
1746639640000|2025-05-07 17:40:40|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746639660000|2025-05-07 17:41:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746639840000|2025-05-07 17:44:00|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1746639870000|2025-05-07 17:44:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746639880000|2025-05-07 17:44:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746639900000|2025-05-07 17:45:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1746639990000|2025-05-07 17:46:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746640000000|2025-05-07 17:46:40|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|0
1746640020000|2025-05-07 17:47:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1746640240000|2025-05-07 17:50:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1746640280000|2025-05-07 17:51:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746640300000|2025-05-07 17:51:40|21.82|21.74|21.85|21.77|21.86|21.78|21.82|21.74|30
1746640310000|2025-05-07 17:51:50|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746640340000|2025-05-07 17:52:20|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746640380000|2025-05-07 17:53:00|21.86|21.78|21.9|21.82|21.9|21.82|21.86|21.78|0
1746640460000|2025-05-07 17:54:20|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|5
1746640490000|2025-05-07 17:54:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746640500000|2025-05-07 17:55:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746640510000|2025-05-07 17:55:10|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640520000|2025-05-07 17:55:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1746640530000|2025-05-07 17:55:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640570000|2025-05-07 17:56:10|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640580000|2025-05-07 17:56:20|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1746640590000|2025-05-07 17:56:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640630000|2025-05-07 17:57:10|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1746640640000|2025-05-07 17:57:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1746640650000|2025-05-07 17:57:30|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640660000|2025-05-07 17:57:40|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640670000|2025-05-07 17:57:50|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1746640690000|2025-05-07 17:58:10|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1746640700000|2025-05-07 17:58:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1746640720000|2025-05-07 17:58:40|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1746640730000|2025-05-07 17:58:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746640750000|2025-05-07 17:59:10|||||||||2
1746640760000|2025-05-07 17:59:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1746640770000|2025-05-07 17:59:30|21.91|21.83|21.92|21.84|21.93|21.85|21.91|21.83|0
1746640780000|2025-05-07 17:59:40|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1746640800000|2025-05-07 18:00:00|21.93|21.85|21.96|21.88|21.96|21.88|21.87|21.79|5
1746640810000|2025-05-07 18:00:10|21.97|21.89|21.9|21.82|22.01|21.93|21.9|21.82|0
1746640820000|2025-05-07 18:00:20|21.91|21.83|21.9|21.82|21.96|21.88|21.9|21.82|0
1746640830000|2025-05-07 18:00:30|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1746640840000|2025-05-07 18:00:40|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746640850000|2025-05-07 18:00:50|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1746640880000|2025-05-07 18:01:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1746640890000|2025-05-07 18:01:30|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|1
1746640900000|2025-05-07 18:01:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746640910000|2025-05-07 18:01:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746640920000|2025-05-07 18:02:00|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|10
1746640980000|2025-05-07 18:03:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1746640990000|2025-05-07 18:03:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746641100000|2025-05-07 18:05:00|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1746641110000|2025-05-07 18:05:10|21.9|21.82|21.91|21.83|21.92|21.84|21.9|21.82|0
1746641140000|2025-05-07 18:05:40|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|18
1746641150000|2025-05-07 18:05:50|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1746641160000|2025-05-07 18:06:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1746641170000|2025-05-07 18:06:10|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1746641190000|2025-05-07 18:06:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1746641200000|2025-05-07 18:06:40|22.06|21.98|22.07|21.99|22.07|21.99|22.05|21.97|4
1746641220000|2025-05-07 18:07:00|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1746641230000|2025-05-07 18:07:10|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1746641240000|2025-05-07 18:07:20|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|0
1746641250000|2025-05-07 18:07:30|22.07|21.99|22.03|21.95|22.13|21.99|22.03|21.88|0
1746641260000|2025-05-07 18:07:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1746641270000|2025-05-07 18:07:50|22.04|21.96|22.05|21.97|22.07|21.99|22.04|21.96|0
1746641280000|2025-05-07 18:08:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1746641290000|2025-05-07 18:08:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746641300000|2025-05-07 18:08:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746641320000|2025-05-07 18:08:40|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|13
1746641330000|2025-05-07 18:08:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1746641340000|2025-05-07 18:09:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1746641350000|2025-05-07 18:09:10|22.15|22.07|22.12|22.04|22.17|22.09|22.12|22.04|0
1746641360000|2025-05-07 18:09:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746641370000|2025-05-07 18:09:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746641400000|2025-05-07 18:10:00|22.13|22.05|22.13|22.05|22.17|22.09|22.13|22.05|0
1746641410000|2025-05-07 18:10:10|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1746641420000|2025-05-07 18:10:20|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|8
1746641430000|2025-05-07 18:10:30|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|0
1746641440000|2025-05-07 18:10:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1746641450000|2025-05-07 18:10:50|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1746641460000|2025-05-07 18:11:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1746641470000|2025-05-07 18:11:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746641480000|2025-05-07 18:11:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1746641500000|2025-05-07 18:11:40|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1746641520000|2025-05-07 18:12:00|22.17|22.09|22.17|22.09|22.19|22.11|22.16|22.08|6
1746641530000|2025-05-07 18:12:10|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641540000|2025-05-07 18:12:20|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641550000|2025-05-07 18:12:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1746641570000|2025-05-07 18:12:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1746641580000|2025-05-07 18:13:00|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1746641590000|2025-05-07 18:13:10|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641600000|2025-05-07 18:13:20|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1746641620000|2025-05-07 18:13:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1746641640000|2025-05-07 18:14:00|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|1
1746641650000|2025-05-07 18:14:10|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641660000|2025-05-07 18:14:20|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1746641670000|2025-05-07 18:14:30|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|0
1746641680000|2025-05-07 18:14:40|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641700000|2025-05-07 18:15:00|22.18|22.1|22.18|22.1|22.19|22.11|22.17|22.09|0
1746641710000|2025-05-07 18:15:10|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641720000|2025-05-07 18:15:20|22.18|22.1|22.2|22.12|22.2|22.12|22.17|22.09|0
1746641730000|2025-05-07 18:15:30|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1746641740000|2025-05-07 18:15:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1746641770000|2025-05-07 18:16:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1746641780000|2025-05-07 18:16:20|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1746641800000|2025-05-07 18:16:40|22.23|22.15|22.22|22.14|22.23|22.15|22.22|22.14|0
1746641810000|2025-05-07 18:16:50|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1746641830000|2025-05-07 18:17:10|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|0
1746641840000|2025-05-07 18:17:20|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|0
1746641850000|2025-05-07 18:17:30|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641870000|2025-05-07 18:17:50|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1746641880000|2025-05-07 18:18:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1746641900000|2025-05-07 18:18:20|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1746641930000|2025-05-07 18:18:50|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641950000|2025-05-07 18:19:10|22.18|22.1|22.17|22.09|22.18|22.1|22.17|22.09|0
1746641960000|2025-05-07 18:19:20|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1746641990000|2025-05-07 18:19:50|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1746642000000|2025-05-07 18:20:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746642020000|2025-05-07 18:20:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1746642050000|2025-05-07 18:20:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1746642080000|2025-05-07 18:21:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1746642090000|2025-05-07 18:21:30|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1746642100000|2025-05-07 18:21:40|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1746642120000|2025-05-07 18:22:00|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|0
1746642130000|2025-05-07 18:22:10|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|1
1746642140000|2025-05-07 18:22:20|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1746642150000|2025-05-07 18:22:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1746642160000|2025-05-07 18:22:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1746642170000|2025-05-07 18:22:50|22.09|22.01|22.08|22|22.09|22.01|22.07|21.99|0
1746642180000|2025-05-07 18:23:00|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1746642190000|2025-05-07 18:23:10|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1746642240000|2025-05-07 18:24:00|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1746642270000|2025-05-07 18:24:30|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1746642280000|2025-05-07 18:24:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1746642320000|2025-05-07 18:25:20|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1746642340000|2025-05-07 18:25:40|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1746642350000|2025-05-07 18:25:50|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|0
1746642380000|2025-05-07 18:26:20|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1746642420000|2025-05-07 18:27:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1746642430000|2025-05-07 18:27:10|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1746642580000|2025-05-07 18:29:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746642590000|2025-05-07 18:29:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1746642610000|2025-05-07 18:30:10|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|120
1746642620000|2025-05-07 18:30:20|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1746642630000|2025-05-07 18:30:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1746642650000|2025-05-07 18:30:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1746642660000|2025-05-07 18:31:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746642670000|2025-05-07 18:31:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1746642680000|2025-05-07 18:31:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746642690000|2025-05-07 18:31:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1746642700000|2025-05-07 18:31:40|22|21.92|22|21.92|22.02|21.94|22|21.92|0
1746642710000|2025-05-07 18:31:50|22.01|21.93|22|21.92|22.02|21.94|22|21.92|0
1746642720000|2025-05-07 18:32:00|21.97|21.89|21.97|21.89|22|21.92|21.97|21.89|5
1746642740000|2025-05-07 18:32:20|21.98|21.9|22|21.92|22.02|21.94|21.98|21.9|0
1746642750000|2025-05-07 18:32:30|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1746642760000|2025-05-07 18:32:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1746642770000|2025-05-07 18:32:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1746642790000|2025-05-07 18:33:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746642830000|2025-05-07 18:33:50|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746642860000|2025-05-07 18:34:20|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1746642910000|2025-05-07 18:35:10|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1746642920000|2025-05-07 18:35:20|22|21.92|22|21.92|22|21.92|21.97|21.89|0
1746642930000|2025-05-07 18:35:30|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746642940000|2025-05-07 18:35:40|22.02|21.94|22.02|21.94|22.02|21.94|22|21.92|0
1746642960000|2025-05-07 18:36:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1746642980000|2025-05-07 18:36:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746643000000|2025-05-07 18:36:40|21.95|21.87|21.94|21.86|21.97|21.89|21.94|21.86|0
1746643010000|2025-05-07 18:36:50|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|0
1746643020000|2025-05-07 18:37:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1746643040000|2025-05-07 18:37:20|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1746643050000|2025-05-07 18:37:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746643080000|2025-05-07 18:38:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1746643090000|2025-05-07 18:38:10|21.87|21.79|21.91|21.83|21.91|21.83|21.87|21.79|0
1746643100000|2025-05-07 18:38:20|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1746643120000|2025-05-07 18:38:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1746643140000|2025-05-07 18:39:00|21.96|21.88|21.96|21.88|21.97|21.89|21.93|21.85|6
1746643150000|2025-05-07 18:39:10|21.95|21.87|21.92|21.84|21.96|21.88|21.92|21.84|0
1746643160000|2025-05-07 18:39:20|21.93|21.85|21.93|21.85|21.93|21.85|21.92|21.84|0
1746643170000|2025-05-07 18:39:30|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1746643180000|2025-05-07 18:39:40|21.94|21.86|21.93|21.85|21.96|21.88|21.92|21.84|0
1746643190000|2025-05-07 18:39:50|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1746643200000|2025-05-07 18:40:00|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1746643220000|2025-05-07 18:40:20|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|0
1746643230000|2025-05-07 18:40:30|21.9|21.82|21.87|21.79|21.9|21.82|21.87|21.79|0
1746643240000|2025-05-07 18:40:40|21.88|21.8|21.87|21.79|21.91|21.83|21.87|21.79|0
1746643270000|2025-05-07 18:41:10|21.9|21.82|21.88|21.8|21.9|21.82|21.87|21.79|0
1746643280000|2025-05-07 18:41:20|21.87|21.79|21.88|21.8|21.91|21.83|21.87|21.79|0
1746643290000|2025-05-07 18:41:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746643310000|2025-05-07 18:41:50|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746643320000|2025-05-07 18:42:00|21.84|21.76|21.86|21.78|21.86|21.78|21.83|21.75|0
1746643330000|2025-05-07 18:42:10|21.85|21.77|21.86|21.78|21.86|21.78|21.83|21.75|0
1746643340000|2025-05-07 18:42:20|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1746643350000|2025-05-07 18:42:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746643360000|2025-05-07 18:42:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1746643370000|2025-05-07 18:42:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1746643380000|2025-05-07 18:43:00|21.82|21.74|21.83|21.75|21.86|21.78|21.82|21.74|0
1746643390000|2025-05-07 18:43:10|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746643400000|2025-05-07 18:43:20|21.84|21.76|21.83|21.75|21.86|21.78|21.83|21.75|0
1746643410000|2025-05-07 18:43:30|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746643420000|2025-05-07 18:43:40|21.84|21.76|21.85|21.77|21.86|21.78|21.84|21.76|0
1746643440000|2025-05-07 18:44:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746643450000|2025-05-07 18:44:10|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1746643490000|2025-05-07 18:44:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746643500000|2025-05-07 18:45:00|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1746643510000|2025-05-07 18:45:10|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1746643520000|2025-05-07 18:45:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1746643530000|2025-05-07 18:45:30|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1746643540000|2025-05-07 18:45:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746643550000|2025-05-07 18:45:50|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|0
1746643560000|2025-05-07 18:46:00|21.88|21.8|21.91|21.83|21.91|21.83|21.87|21.79|0
1746643570000|2025-05-07 18:46:10|21.9|21.82|21.91|21.83|21.91|21.83|21.88|21.8|0
1746643580000|2025-05-07 18:46:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1746643600000|2025-05-07 18:46:40|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|0
1746643620000|2025-05-07 18:47:00|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1746643640000|2025-05-07 18:47:20|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1746643650000|2025-05-07 18:47:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746643660000|2025-05-07 18:47:40|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1746643680000|2025-05-07 18:48:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|6
1746643690000|2025-05-07 18:48:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746643700000|2025-05-07 18:48:20|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|9
1746643730000|2025-05-07 18:48:50|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1746643740000|2025-05-07 18:49:00|22.01|21.93|22|21.92|22.02|21.94|22|21.92|0
1746643750000|2025-05-07 18:49:10|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746643760000|2025-05-07 18:49:20|22.01|21.93|22.05|21.97|22.05|21.97|22|21.92|0
1746643780000|2025-05-07 18:49:40|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746643790000|2025-05-07 18:49:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1746643800000|2025-05-07 18:50:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746643810000|2025-05-07 18:50:10|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|0
1746643830000|2025-05-07 18:50:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746643850000|2025-05-07 18:50:50|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|0
1746643860000|2025-05-07 18:51:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1746643870000|2025-05-07 18:51:10|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1746643880000|2025-05-07 18:51:20|21.95|21.87|21.97|21.89|22.06|21.89|21.95|21.81|0
1746643950000|2025-05-07 18:52:30|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|2
1746643990000|2025-05-07 18:53:10|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1746644000000|2025-05-07 18:53:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746644020000|2025-05-07 18:53:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1746644030000|2025-05-07 18:53:50|22.02|21.94|22.02|21.94|22.03|21.95|22.02|21.94|0
1746644040000|2025-05-07 18:54:00|22.03|21.95|22.01|21.93|22.03|21.95|22|21.92|0
1746644050000|2025-05-07 18:54:10|22|21.92|21.98|21.9|22.02|21.94|21.98|21.9|0
1746644060000|2025-05-07 18:54:20|21.97|21.89|22.06|21.81|22.06|21.89|21.97|21.8|0
1746644070000|2025-05-07 18:54:30|21.97|21.89|21.97|21.89|22.06|21.89|21.97|21.81|0
1746644090000|2025-05-07 18:54:50|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1746644100000|2025-05-07 18:55:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1746644110000|2025-05-07 18:55:10|22.03|21.78|22.03|21.78|22.03|21.85|21.93|21.76|0
1746644120000|2025-05-07 18:55:20|21.92|21.84|21.92|21.84|22.01|21.84|21.92|21.76|0
1746644130000|2025-05-07 18:55:30|22.01|21.76|21.92|21.84|22.01|21.84|21.92|21.76|0
1746644170000|2025-05-07 18:56:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1746644180000|2025-05-07 18:56:20|21.88|21.8|21.98|21.73|21.98|21.8|21.87|21.71|0
1746644190000|2025-05-07 18:56:30|21.96|21.71|21.98|21.73|21.98|21.73|21.96|21.71|0
1746644200000|2025-05-07 18:56:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746644220000|2025-05-07 18:57:00|21.94|21.69|21.93|21.68|21.94|21.75|21.82|21.66|0
1746644230000|2025-05-07 18:57:10|21.83|21.75|21.91|21.66|21.91|21.75|21.82|21.66|0
1746644240000|2025-05-07 18:57:20|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1746644250000|2025-05-07 18:57:30|21.82|21.74|21.88|21.63|21.88|21.74|21.8|21.63|0
1746644260000|2025-05-07 18:57:40|21.8|21.72|21.91|21.66|21.91|21.74|21.8|21.64|0
1746644280000|2025-05-07 18:58:00|21.82|21.74|21.91|21.66|21.91|21.74|21.82|21.66|0
1746644290000|2025-05-07 18:58:10|21.82|21.74|21.91|21.66|21.91|21.74|21.82|21.65|0
1746644300000|2025-05-07 18:58:20|21.82|21.74|21.91|21.66|21.91|21.74|21.82|21.66|0
1746644310000|2025-05-07 18:58:30|21.82|21.74|21.82|21.74|21.91|21.74|21.82|21.66|0
1746644330000|2025-05-07 18:58:50|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1746644340000|2025-05-07 18:59:00|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1746644350000|2025-05-07 18:59:10|21.91|21.66|21.91|21.66|21.93|21.68|21.91|21.66|0
1746644360000|2025-05-07 18:59:20|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1746644370000|2025-05-07 18:59:30|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|0
1746644390000|2025-05-07 18:59:50|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1746644400000|2025-05-07 19:00:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746644410000|2025-05-07 19:00:10|21.91|21.66|21.93|21.68|21.94|21.75|21.83|21.66|0
1746644420000|2025-05-07 19:00:20|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1746644430000|2025-05-07 19:00:30|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1746644440000|2025-05-07 19:00:40|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|0
1746644490000|2025-05-07 19:01:30|21.91|21.66|21.93|21.68|21.93|21.75|21.83|21.66|0
1746644500000|2025-05-07 19:01:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1746644540000|2025-05-07 19:02:20|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1746644550000|2025-05-07 19:02:30|21.82|21.74|21.93|21.68|21.93|21.74|21.82|21.66|0
1746644560000|2025-05-07 19:02:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746644570000|2025-05-07 19:02:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746644590000|2025-05-07 19:03:10|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746644600000|2025-05-07 19:03:20|21.83|21.75|21.93|21.68|21.93|21.75|21.82|21.66|0
1746644620000|2025-05-07 19:03:40|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746644650000|2025-05-07 19:04:10|21.83|21.75|21.83|21.75|21.93|21.75|21.82|21.68|0
1746644660000|2025-05-07 19:04:20|21.93|21.68|21.83|21.75|21.93|21.75|21.82|21.68|0
1746644670000|2025-05-07 19:04:30|21.93|21.68|21.82|21.74|21.93|21.75|21.82|21.66|0
1746644680000|2025-05-07 19:04:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1746644690000|2025-05-07 19:04:50|21.82|21.74|21.82|21.74|21.91|21.74|21.82|21.66|0
1746644700000|2025-05-07 19:05:00|21.93|21.68|21.87|21.79|21.93|21.79|21.83|21.68|0
1746644710000|2025-05-07 19:05:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746644720000|2025-05-07 19:05:20|21.87|21.79|21.83|21.75|21.93|21.79|21.83|21.68|0
1746644730000|2025-05-07 19:05:30|21.93|21.68|21.82|21.74|21.93|21.75|21.82|21.68|0
1746644740000|2025-05-07 19:05:40|21.91|21.66|21.93|21.68|21.93|21.68|21.91|21.66|0
1746644770000|2025-05-07 19:06:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746644780000|2025-05-07 19:06:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1746644810000|2025-05-07 19:06:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1746644840000|2025-05-07 19:07:20|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|0
1746644850000|2025-05-07 19:07:30|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|0
1746644900000|2025-05-07 19:08:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746644910000|2025-05-07 19:08:30|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1746644930000|2025-05-07 19:08:50|21.78|21.7|21.78|21.7|21.88|21.7|21.78|21.63|0
1746644940000|2025-05-07 19:09:00|21.88|21.63|21.78|21.7|21.88|21.7|21.78|21.63|0
1746644960000|2025-05-07 19:09:20|21.82|21.74|21.8|21.72|21.89|21.74|21.8|21.63|0
1746644970000|2025-05-07 19:09:30|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746644980000|2025-05-07 19:09:40|21.8|21.72|21.88|21.63|21.88|21.72|21.8|21.63|0
1746645030000|2025-05-07 19:10:30|21.82|21.74|21.82|21.74|21.91|21.74|21.82|21.66|0
1746645050000|2025-05-07 19:10:50|21.91|21.66|21.82|21.74|21.91|21.74|21.82|21.66|0
1746645060000|2025-05-07 19:11:00|21.91|21.66|21.85|21.77|21.94|21.77|21.85|21.66|0
1746645070000|2025-05-07 19:11:10|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645080000|2025-05-07 19:11:20|21.86|21.78|21.87|21.79|21.87|21.79|21.86|21.78|0
1746645090000|2025-05-07 19:11:30|||||||||1
1746645100000|2025-05-07 19:11:40|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645110000|2025-05-07 19:11:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645120000|2025-05-07 19:12:00|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1746645130000|2025-05-07 19:12:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746645140000|2025-05-07 19:12:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645160000|2025-05-07 19:12:40|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|10
1746645170000|2025-05-07 19:12:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746645180000|2025-05-07 19:13:00|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1746645210000|2025-05-07 19:13:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746645220000|2025-05-07 19:13:40|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1746645230000|2025-05-07 19:13:50|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746645240000|2025-05-07 19:14:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746645260000|2025-05-07 19:14:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746645290000|2025-05-07 19:14:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645300000|2025-05-07 19:15:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746645330000|2025-05-07 19:15:30|21.83|21.75|21.93|21.68|21.93|21.75|21.83|21.68|0
1746645340000|2025-05-07 19:15:40|21.83|21.75|21.83|21.75|21.93|21.76|21.83|21.68|0
1746645350000|2025-05-07 19:15:50|21.93|21.68|21.83|21.75|21.93|21.75|21.83|21.68|0
1746645360000|2025-05-07 19:16:00|21.82|21.74|21.83|21.75|21.93|21.75|21.82|21.66|0
1746645370000|2025-05-07 19:16:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1746645380000|2025-05-07 19:16:20|21.87|21.79|21.94|21.69|21.94|21.79|21.87|21.69|0
1746645390000|2025-05-07 19:16:30|21.93|21.68|21.87|21.79|21.93|21.79|21.85|21.68|0
1746645400000|2025-05-07 19:16:40|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645410000|2025-05-07 19:16:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746645420000|2025-05-07 19:17:00|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1746645430000|2025-05-07 19:17:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645440000|2025-05-07 19:17:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645450000|2025-05-07 19:17:30|21.93|21.68|21.93|21.68|21.93|21.75|21.83|21.68|0
1746645470000|2025-05-07 19:17:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746645480000|2025-05-07 19:18:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746645490000|2025-05-07 19:18:10|21.96|21.71|21.96|21.71|21.96|21.71|21.96|21.71|0
1746645500000|2025-05-07 19:18:20|21.87|21.79|21.96|21.71|21.96|21.79|21.87|21.71|0
1746645530000|2025-05-07 19:18:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746645550000|2025-05-07 19:19:10|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645560000|2025-05-07 19:19:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746645590000|2025-05-07 19:19:50|||||||||6
1746645600000|2025-05-07 19:20:00|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746645610000|2025-05-07 19:20:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746645620000|2025-05-07 19:20:20|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1746645640000|2025-05-07 19:20:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1746645650000|2025-05-07 19:20:50|21.82|21.74|21.91|21.66|21.91|21.74|21.82|21.66|0
1746645660000|2025-05-07 19:21:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746645670000|2025-05-07 19:21:10|21.83|21.75|21.85|21.77|21.87|21.79|21.83|21.75|0
1746645680000|2025-05-07 19:21:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645690000|2025-05-07 19:21:30|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645700000|2025-05-07 19:21:40|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645710000|2025-05-07 19:21:50|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645720000|2025-05-07 19:22:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645730000|2025-05-07 19:22:10|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645740000|2025-05-07 19:22:20|21.85|21.77|21.84|21.76|21.87|21.79|21.84|21.76|0
1746645750000|2025-05-07 19:22:30|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746645770000|2025-05-07 19:22:50|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645780000|2025-05-07 19:23:00|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645800000|2025-05-07 19:23:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645820000|2025-05-07 19:23:40|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645830000|2025-05-07 19:23:50|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645840000|2025-05-07 19:24:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645850000|2025-05-07 19:24:10|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1746645860000|2025-05-07 19:24:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746645870000|2025-05-07 19:24:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1746645880000|2025-05-07 19:24:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1746645900000|2025-05-07 19:25:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1746645920000|2025-05-07 19:25:20|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1746645930000|2025-05-07 19:25:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746645950000|2025-05-07 19:25:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1746645980000|2025-05-07 19:26:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746645990000|2025-05-07 19:26:30|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|0
1746646000000|2025-05-07 19:26:40|22.04|21.79|21.98|21.9|22.04|21.9|21.97|21.79|0
1746646010000|2025-05-07 19:26:50|22|21.92|22.09|21.84|22.09|21.92|22|21.84|0
1746646020000|2025-05-07 19:27:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746646030000|2025-05-07 19:27:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746646040000|2025-05-07 19:27:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746646050000|2025-05-07 19:27:30|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|0
1746646060000|2025-05-07 19:27:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746646070000|2025-05-07 19:27:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1746646080000|2025-05-07 19:28:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1746646090000|2025-05-07 19:28:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746646170000|2025-05-07 19:29:30|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746646200000|2025-05-07 19:30:00|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746646210000|2025-05-07 19:30:10|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1746646230000|2025-05-07 19:30:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1746646240000|2025-05-07 19:30:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1746646250000|2025-05-07 19:30:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1746646260000|2025-05-07 19:31:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746646310000|2025-05-07 19:31:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1746646320000|2025-05-07 19:32:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1746646350000|2025-05-07 19:32:30|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1746646420000|2025-05-07 19:33:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1746646430000|2025-05-07 19:33:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1746646440000|2025-05-07 19:34:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1746646450000|2025-05-07 19:34:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746646470000|2025-05-07 19:34:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|18
1746646530000|2025-05-07 19:35:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1746646560000|2025-05-07 19:36:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1746646570000|2025-05-07 19:36:10|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1746646600000|2025-05-07 19:36:40|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1746646610000|2025-05-07 19:36:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746646620000|2025-05-07 19:37:00|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|0
1746646630000|2025-05-07 19:37:10|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746646640000|2025-05-07 19:37:20|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746646650000|2025-05-07 19:37:30|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1746646660000|2025-05-07 19:37:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1746646670000|2025-05-07 19:37:50|21.94|21.86|21.92|21.84|21.95|21.87|21.92|21.84|0
1746646680000|2025-05-07 19:38:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1746646690000|2025-05-07 19:38:10|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1746646730000|2025-05-07 19:38:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1746646740000|2025-05-07 19:39:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1746646750000|2025-05-07 19:39:10|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1746646780000|2025-05-07 19:39:40|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1746646790000|2025-05-07 19:39:50|21.97|21.89|21.97|21.89|21.98|21.9|21.97|21.89|0
1746646810000|2025-05-07 19:40:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|6
1746646830000|2025-05-07 19:40:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746646840000|2025-05-07 19:40:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1746646850000|2025-05-07 19:40:50|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1746646870000|2025-05-07 19:41:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1746646890000|2025-05-07 19:41:30|21.97|21.89|21.92|21.84|21.97|21.89|21.92|21.84|9
1746646900000|2025-05-07 19:41:40|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|0
1746646910000|2025-05-07 19:41:50|21.87|21.79|21.85|21.77|21.96|21.8|21.83|21.71|0
1746646920000|2025-05-07 19:42:00|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|11
1746646930000|2025-05-07 19:42:10|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|0
1746646940000|2025-05-07 19:42:20|21.73|21.65|21.75|21.67|21.77|21.69|21.72|21.64|0
1746646950000|2025-05-07 19:42:30|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|0
1746646960000|2025-05-07 19:42:40|21.67|21.59|21.68|21.6|21.78|21.64|21.67|21.53|0
1746646970000|2025-05-07 19:42:50|21.69|21.61|21.68|21.6|21.79|21.64|21.67|21.54|0
1746646980000|2025-05-07 19:43:00|21.69|21.61|21.63|21.55|21.7|21.62|21.63|21.55|33
1746646990000|2025-05-07 19:43:10|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|0
1746647000000|2025-05-07 19:43:20|21.64|21.56|21.67|21.59|21.68|21.6|21.63|21.55|1
1746647010000|2025-05-07 19:43:30|21.68|21.6|21.72|21.64|21.72|21.64|21.67|21.59|0
1746647020000|2025-05-07 19:43:40|21.68|21.6|21.68|21.6|21.71|21.63|21.67|21.59|0
1746647030000|2025-05-07 19:43:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1746647050000|2025-05-07 19:44:10|21.71|21.63|21.73|21.65|21.73|21.65|21.68|21.6|0
1746647060000|2025-05-07 19:44:20|21.83|21.58|21.72|21.64|21.83|21.65|21.72|21.58|0
1746647070000|2025-05-07 19:44:30|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1746647090000|2025-05-07 19:44:50|21.83|21.58|21.72|21.64|21.83|21.65|21.72|21.58|0
1746647100000|2025-05-07 19:45:00|21.7|21.62|21.67|21.59|21.79|21.64|21.67|21.53|0
1746647130000|2025-05-07 19:45:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1746647150000|2025-05-07 19:45:50|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1746647160000|2025-05-07 19:46:00|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1746647170000|2025-05-07 19:46:10|21.73|21.65|21.74|21.66|21.83|21.69|21.73|21.58|0
1746647180000|2025-05-07 19:46:20|21.76|21.68|21.72|21.64|21.77|21.69|21.72|21.64|10
1746647220000|2025-05-07 19:47:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|11
1746647230000|2025-05-07 19:47:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1746647240000|2025-05-07 19:47:20|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647250000|2025-05-07 19:47:30|21.83|21.75|21.82|21.74|21.85|21.77|21.82|21.74|0
1746647260000|2025-05-07 19:47:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|10
1746647270000|2025-05-07 19:47:50|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|6
1746647280000|2025-05-07 19:48:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|17
1746647290000|2025-05-07 19:48:10|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647300000|2025-05-07 19:48:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647310000|2025-05-07 19:48:30|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|0
1746647320000|2025-05-07 19:48:40|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1746647330000|2025-05-07 19:48:50|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1746647340000|2025-05-07 19:49:00|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1746647350000|2025-05-07 19:49:10|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647370000|2025-05-07 19:49:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1746647380000|2025-05-07 19:49:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1746647390000|2025-05-07 19:49:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1746647400000|2025-05-07 19:50:00|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|4
1746647410000|2025-05-07 19:50:10|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1746647450000|2025-05-07 19:50:50|21.92|21.84|21.93|21.85|21.93|21.85|21.9|21.82|0
1746647460000|2025-05-07 19:51:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1746647470000|2025-05-07 19:51:10|21.95|21.87|21.9|21.82|21.95|21.87|21.9|21.82|0
1746647480000|2025-05-07 19:51:20|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1746647490000|2025-05-07 19:51:30|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1746647510000|2025-05-07 19:51:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1746647520000|2025-05-07 19:52:00|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1746647530000|2025-05-07 19:52:10|21.84|21.76|21.82|21.74|21.85|21.77|21.82|21.74|0
1746647540000|2025-05-07 19:52:20|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647550000|2025-05-07 19:52:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647570000|2025-05-07 19:52:50|21.8|21.72|21.78|21.7|21.82|21.74|21.78|21.7|0
1746647580000|2025-05-07 19:53:00|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647590000|2025-05-07 19:53:10|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647610000|2025-05-07 19:53:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1746647620000|2025-05-07 19:53:40|21.82|21.74|21.81|21.73|21.82|21.74|21.79|21.71|0
1746647630000|2025-05-07 19:53:50|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1746647640000|2025-05-07 19:54:00|21.8|21.72|21.82|21.74|21.82|21.74|21.79|21.71|0
1746647670000|2025-05-07 19:54:30|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1746647680000|2025-05-07 19:54:40|21.8|21.72|21.8|21.72|21.82|21.74|21.79|21.71|0
1746647690000|2025-05-07 19:54:50|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647710000|2025-05-07 19:55:10|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1746647720000|2025-05-07 19:55:20|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1746647730000|2025-05-07 19:55:30|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647740000|2025-05-07 19:55:40|21.8|21.72|21.8|21.72|21.82|21.74|21.79|21.71|0
1746647750000|2025-05-07 19:55:50|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1746647760000|2025-05-07 19:56:00|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|0
1746647770000|2025-05-07 19:56:10|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746647850000|2025-05-07 19:57:30|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1746647940000|2025-05-07 19:59:00|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|4
1746647960000|2025-05-07 19:59:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1746647970000|2025-05-07 19:59:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1746647980000|2025-05-07 19:59:40|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1746647990000|2025-05-07 19:59:50|21.76|21.68|21.77|21.69|21.77|21.69|21.72|21.64|49
1746663300000|2025-05-08 00:15:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1746663350000|2025-05-08 00:15:50|21.93|21.63|21.92|21.62|21.97|21.67|21.92|21.62|0
1746663420000|2025-05-08 00:17:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1746663430000|2025-05-08 00:17:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1746663450000|2025-05-08 00:17:30|21.93|21.63|21.92|21.62|21.95|21.65|21.92|21.62|0
1746663600000|2025-05-08 00:20:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1746663690000|2025-05-08 00:21:30|21.96|21.66|22|21.7|22|21.7|21.96|21.66|0
1746663700000|2025-05-08 00:21:40|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1746663710000|2025-05-08 00:21:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1746663720000|2025-05-08 00:22:00|22|21.7|22|21.7|22|21.7|22|21.7|0
1746663800000|2025-05-08 00:23:20|21.98|21.68|21.98|21.68|22|21.7|21.98|21.68|0
1746663810000|2025-05-08 00:23:30|21.96|21.66|21.98|21.68|22|21.7|21.96|21.66|0
1746663830000|2025-05-08 00:23:50|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1746663850000|2025-05-08 00:24:10|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1746663870000|2025-05-08 00:24:30|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1746664050000|2025-05-08 00:27:30|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1746664060000|2025-05-08 00:27:40|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1746664180000|2025-05-08 00:29:40|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1746664210000|2025-05-08 00:30:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1746664230000|2025-05-08 00:30:30|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1746664240000|2025-05-08 00:30:40|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1746664260000|2025-05-08 00:31:00|21.92|21.62|21.89|21.64|21.94|21.64|21.89|21.62|0
1746664270000|2025-05-08 00:31:10|21.9|21.65|21.94|21.64|21.94|21.65|21.9|21.64|0
1746664310000|2025-05-08 00:31:50|21.95|21.65|21.94|21.64|21.95|21.65|21.94|21.64|0
1746664320000|2025-05-08 00:32:00|21.89||21.89||21.89||21.89||0
1746664330000|2025-05-08 00:32:10|21.9|21.65|21.94|21.64|21.94|21.65|21.9|21.64|0
1746664340000|2025-05-08 00:32:20|21.92|21.62|21.89|21.64|21.92|21.64|21.89|21.62|0
1746664500000|2025-05-08 00:35:00|21.92|21.62|21.89|21.64|21.92|21.65|21.89|21.62|0
1746664510000|2025-05-08 00:35:10|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1746664630000|2025-05-08 00:37:10|21.91|21.66|21.96|21.66|21.96|21.67|21.91|21.66|0
1746664800000|2025-05-08 00:40:00|21.92|21.67|21.96|21.66|21.96|21.67|21.92|21.66|0
1746665790000|2025-05-08 00:56:30|21.92|21.67|21.89|21.64|21.94|21.67|21.89|21.62|0
1746665800000|2025-05-08 00:56:40|21.92|21.62|21.9|21.6|21.92|21.64|21.87|21.59|0
1746665810000|2025-05-08 00:56:50|21.89|21.64|21.89|21.59|21.91|21.64|21.89|21.59|0
1746665820000|2025-05-08 00:57:00|21.85|21.6|21.89|21.59|21.89|21.6|21.84|21.57|0
1746665830000|2025-05-08 00:57:10|21.85|21.6|21.84|21.59|21.89|21.61|21.84|21.57|0
1746665840000|2025-05-08 00:57:20|21.81|21.56|21.79|21.54|21.81|21.56|21.79|21.54|0
1746665870000|2025-05-08 00:57:50|21.77|21.52|21.75|21.45|21.79|21.54|21.72|21.45|0
1746665880000|2025-05-08 00:58:00|21.77|21.47|21.74|21.49|21.77|21.51|21.72|21.45|0
1746665890000|2025-05-08 00:58:10|21.76|21.51|21.74|21.49|21.76|21.51|21.74|21.49|0
1746665900000|2025-05-08 00:58:20|21.75|21.5|21.8|21.55|21.84|21.55|21.75|21.5|0
1746665910000|2025-05-08 00:58:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1746665930000|2025-05-08 00:58:50|21.77|21.52|21.74|21.49|21.77|21.52|21.74|21.49|0
1746665940000|2025-05-08 00:59:00|21.75|21.5|21.79|21.54|21.79|21.54|21.74|21.49|0
1746665950000|2025-05-08 00:59:10|21.78|21.53|21.75|21.5|21.79|21.54|21.75|21.5|0
1746665960000|2025-05-08 00:59:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746665970000|2025-05-08 00:59:30|21.79|21.54|21.76|21.51|21.79|21.54|21.76|21.51|0
1746665980000|2025-05-08 00:59:40|21.79|21.54|21.79|21.54|21.79|21.54|21.76|21.51|0
1746665990000|2025-05-08 00:59:50|21.78|21.53|21.76|21.51|21.79|21.54|21.76|21.51|0
1746666000000|2025-05-08 01:00:00|21.74|21.49|21.74|21.49|21.76|21.51|21.74|21.49|0
1746666010000|2025-05-08 01:00:10|21.76|21.51|21.79|21.54|21.79|21.54|21.76|21.51|0
1746666050000|2025-05-08 01:00:50|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746666070000|2025-05-08 01:01:10|21.77|21.52|21.76|21.51|21.79|21.54|21.76|21.51|0
1746666120000|2025-05-08 01:02:00|21.74|21.49|21.76|21.51|21.76|21.51|21.74|21.49|0
1746666130000|2025-05-08 01:02:10|21.75|21.5|21.72|21.47|21.76|21.51|21.71|21.46|0
1746666140000|2025-05-08 01:02:20|21.71|21.46|21.74|21.49|21.74|21.49|21.71|21.46|0
1746666150000|2025-05-08 01:02:30|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1746666160000|2025-05-08 01:02:40|21.74|21.49|21.73|21.48|21.74|21.49|21.71|21.46|0
1746666170000|2025-05-08 01:02:50|21.72|21.47|21.74|21.49|21.74|21.49|21.71|21.46|0
1746666190000|2025-05-08 01:03:10|21.72|21.47|21.74|21.49|21.74|21.49|21.71|21.46|0
1746666210000|2025-05-08 01:03:30|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1746666270000|2025-05-08 01:04:30|21.77|21.52|21.79|21.54|21.79|21.54|21.76|21.51|0
1746666280000|2025-05-08 01:04:40|21.78|21.53|21.79|21.54|21.79|21.54|21.76|21.51|0
1746666290000|2025-05-08 01:04:50|21.76|21.51|21.74|21.49|21.76|21.51|21.74|21.49|0
1746666340000|2025-05-08 01:05:40|21.75|21.5|21.76|21.51|21.76|21.51|21.75|21.5|0
1746666350000|2025-05-08 01:05:50|21.75|21.5|21.74|21.49|21.75|21.5|21.74|21.49|0
1746666360000|2025-05-08 01:06:00|21.76|21.51|21.79|21.54|21.79|21.54|21.76|21.51|0
1746666370000|2025-05-08 01:06:10|21.78|21.53|21.76|21.51|21.78|21.53|21.76|21.51|0
1746666380000|2025-05-08 01:06:20|21.75|21.5|21.74|21.49|21.75|21.5|21.74|21.49|0
1746666400000|2025-05-08 01:06:40|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1746666410000|2025-05-08 01:06:50|21.72|21.47|21.73|21.48|21.73|21.48|21.72|21.47|0
1746666420000|2025-05-08 01:07:00|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1746666430000|2025-05-08 01:07:10|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1746666440000|2025-05-08 01:07:20|21.73|21.48|21.74|21.49|21.74|21.49|21.73|21.48|0
1746666450000|2025-05-08 01:07:30|21.73|21.48|21.71|21.46|21.74|21.49|21.71|21.46|0
1746666490000|2025-05-08 01:08:10|21.7|21.45|21.67|21.42|21.7|21.45|21.66|21.41|0
1746666590000|2025-05-08 01:09:50|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746666670000|2025-05-08 01:11:10|21.67|21.42|21.66|21.41|21.67|21.42|21.66|21.41|0
1746666780000|2025-05-08 01:13:00|21.68|21.43|21.71|21.46|21.71|21.46|21.68|21.43|0
1746666820000|2025-05-08 01:13:40|21.66|21.41|21.66|21.41|21.69|21.44|21.66|21.41|0
1746666830000|2025-05-08 01:13:50|21.67|21.42|21.69|21.44|21.69|21.44|21.67|21.42|0
1746666840000|2025-05-08 01:14:00|21.7|21.45|21.71|21.46|21.71|21.46|21.7|21.45|0
1746666910000|2025-05-08 01:15:10|21.72|21.47|21.71|21.46|21.73|21.48|21.67|21.42|0
1746667000000|2025-05-08 01:16:40|21.66|21.41|21.72|21.47|21.72|21.47|21.66|21.41|0
1746667010000|2025-05-08 01:16:50|21.7|21.45|21.71|21.46|21.72|21.47|21.68|21.43|0
1746667040000|2025-05-08 01:17:20|21.7|21.45|21.66|21.41|21.7|21.45|21.66|21.41|0
1746667050000|2025-05-08 01:17:30|21.6|21.52|21.6|21.52|21.68|21.52|21.6|21.41|0
1746667060000|2025-05-08 01:17:40|21.71|21.46|21.71|21.46|21.71|21.46|21.7|21.45|0
1746667100000|2025-05-08 01:18:20|21.6|21.52|21.71|21.46|21.71|21.52|21.6|21.45|0
1746667210000|2025-05-08 01:20:10|21.68|21.43|21.66|21.41|21.68|21.43|21.66|21.41|0
1746667390000|2025-05-08 01:23:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746667440000|2025-05-08 01:24:00|21.67|21.42|21.68|21.43|21.68|21.43|21.67|21.42|0
1746667450000|2025-05-08 01:24:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1746667460000|2025-05-08 01:24:20|21.68|21.43|21.7|21.45|21.7|21.45|21.68|21.43|0
1746667490000|2025-05-08 01:24:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1746667500000|2025-05-08 01:25:00|21.6|21.52|21.55|21.47|21.6|21.52|21.55|21.47|0
1746667510000|2025-05-08 01:25:10|21.65|21.4|21.55|21.47|21.65|21.49|21.55|21.4|0
1746667530000|2025-05-08 01:25:30|21.65|21.4|21.66|21.41|21.66|21.41|21.65|21.4|0
1746667540000|2025-05-08 01:25:40|21.57|21.49|21.57|21.49|21.65|21.49|21.55|21.4|0
1746667550000|2025-05-08 01:25:50|21.65|21.4|21.55|21.47|21.65|21.49|21.55|21.4|0
1746667560000|2025-05-08 01:26:00|21.66|21.41|21.65|21.4|21.66|21.49|21.55|21.4|0
1746667570000|2025-05-08 01:26:10|21.55|21.47|21.66|21.41|21.66|21.5|21.55|21.4|0
1746667700000|2025-05-08 01:28:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746667710000|2025-05-08 01:28:30|21.55|21.47|21.65|21.4|21.66|21.47|21.55|21.4|0
1746667720000|2025-05-08 01:28:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746667740000|2025-05-08 01:29:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746667750000|2025-05-08 01:29:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746668430000|2025-05-08 01:40:30|21.66|21.41|21.55|21.47|21.66|21.47|21.55|21.41|0
1746668440000|2025-05-08 01:40:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746668460000|2025-05-08 01:41:00|21.57|21.49|21.55|21.47|21.66|21.49|21.55|21.41|0
1746668500000|2025-05-08 01:41:40|21.65|21.4|21.66|21.41|21.66|21.49|21.57|21.4|0
1746668530000|2025-05-08 01:42:10|21.55|21.47|21.55|21.47|21.65|21.47|21.55|21.39|0
1746668610000|2025-05-08 01:43:30|21.65|21.4|21.55|21.47|21.65|21.47|21.55|21.4|0
1746668620000|2025-05-08 01:43:40|21.66|21.41|21.55|21.47|21.66|21.49|21.55|21.41|0
1746668640000|2025-05-08 01:44:00|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746668650000|2025-05-08 01:44:10|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746668660000|2025-05-08 01:44:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746668770000|2025-05-08 01:46:10|21.66|21.41|21.58|21.5|21.66|21.5|21.55|21.41|0
1746668790000|2025-05-08 01:46:30|21.55|21.47|21.55|21.47|21.66|21.47|21.55|21.41|0
1746668800000|2025-05-08 01:46:40|21.66|21.41|21.55|21.47|21.66|21.49|21.55|21.41|0
1746668820000|2025-05-08 01:47:00|21.66|21.41|21.55|21.47|21.66|21.47|21.55|21.41|0
1746668840000|2025-05-08 01:47:20|21.66|21.41|21.57|21.49|21.66|21.49|21.57|21.41|0
1746668850000|2025-05-08 01:47:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746668860000|2025-05-08 01:47:40|21.65|21.4|21.55|21.47|21.65|21.49|21.55|21.4|0
1746668880000|2025-05-08 01:48:00|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746668890000|2025-05-08 01:48:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746668920000|2025-05-08 01:48:40|21.65|21.4|21.55|21.47|21.66|21.47|21.55|21.4|0
1746668990000|2025-05-08 01:49:50|21.65|21.4|21.55|21.47|21.65|21.47|21.55|21.4|0
1746669070000|2025-05-08 01:51:10|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746669080000|2025-05-08 01:51:20|21.55|21.47|21.55|21.47|21.65|21.47|21.55|21.4|0
1746669090000|2025-05-08 01:51:30|21.65|21.4|21.66|21.41|21.66|21.47|21.55|21.4|0
1746669110000|2025-05-08 01:51:50|21.55|21.47|21.66|21.41|21.66|21.49|21.55|21.41|0
1746669120000|2025-05-08 01:52:00|21.55|21.47|21.66|21.41|21.66|21.47|21.55|21.4|0
1746669160000|2025-05-08 01:52:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746669210000|2025-05-08 01:53:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669220000|2025-05-08 01:53:40|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669290000|2025-05-08 01:54:50|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669300000|2025-05-08 01:55:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669350000|2025-05-08 01:55:50|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669360000|2025-05-08 01:56:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669390000|2025-05-08 01:56:30|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669540000|2025-05-08 01:59:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669580000|2025-05-08 01:59:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669590000|2025-05-08 01:59:50|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1746669600000|2025-05-08 02:00:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669610000|2025-05-08 02:00:10|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|0
1746669650000|2025-05-08 02:00:50|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|0
1746669660000|2025-05-08 02:01:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669670000|2025-05-08 02:01:10|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|0
1746669680000|2025-05-08 02:01:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746669700000|2025-05-08 02:01:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669710000|2025-05-08 02:01:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1746669720000|2025-05-08 02:02:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1746669730000|2025-05-08 02:02:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669740000|2025-05-08 02:02:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1746669770000|2025-05-08 02:02:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1746669820000|2025-05-08 02:03:40|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1746669830000|2025-05-08 02:03:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746669920000|2025-05-08 02:05:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746670040000|2025-05-08 02:07:20|21.65|21.4|21.66|21.41|21.66|21.47|21.55|21.4|0
1746670090000|2025-05-08 02:08:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746670100000|2025-05-08 02:08:20|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746670110000|2025-05-08 02:08:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746670130000|2025-05-08 02:08:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746670210000|2025-05-08 02:10:10|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746670230000|2025-05-08 02:10:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746670240000|2025-05-08 02:10:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746670260000|2025-05-08 02:11:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746670270000|2025-05-08 02:11:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1746670280000|2025-05-08 02:11:20|21.66|21.41|21.57|21.49|21.66|21.49|21.57|21.41|0
1746670290000|2025-05-08 02:11:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746670480000|2025-05-08 02:14:40|21.66|21.41|21.55|21.47|21.66|21.47|21.55|21.41|0
1746670620000|2025-05-08 02:17:00|21.65|21.4|21.55|21.47|21.65|21.47|21.55|21.4|0
1746670650000|2025-05-08 02:17:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1746670680000|2025-05-08 02:18:00|21.57|21.49|21.66|21.41|21.66|21.49|21.57|21.41|0
1746670720000|2025-05-08 02:18:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746670860000|2025-05-08 02:21:00|21.66|21.41|21.55|21.47|21.66|21.49|21.55|21.41|0
1746671020000|2025-05-08 02:23:40|21.66|21.41|21.57|21.49|21.66|21.49|21.57|21.41|0
1746671030000|2025-05-08 02:23:50|21.66|21.41|21.55|21.47|21.66|21.47|21.55|21.41|0
1746671040000|2025-05-08 02:24:00|21.66|21.41|21.57|21.49|21.66|21.49|21.57|21.41|0
1746671050000|2025-05-08 02:24:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746672250000|2025-05-08 02:44:10|21.57|21.49|21.65|21.4|21.65|21.49|21.57|21.4|0
1746673580000|2025-05-08 03:06:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746673590000|2025-05-08 03:06:30|21.63|21.38|21.65|21.4|21.65|21.4|21.63|21.38|0
1746673600000|2025-05-08 03:06:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746673690000|2025-05-08 03:08:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1746673700000|2025-05-08 03:08:20|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|0
1746674600000|2025-05-08 03:23:20|||||||||1
1746674610000|2025-05-08 03:23:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746674620000|2025-05-08 03:23:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746675030000|2025-05-08 03:30:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746675120000|2025-05-08 03:32:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746675680000|2025-05-08 03:41:20|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1746675830000|2025-05-08 03:43:50|21.54|21.46|21.65|21.4|21.65|21.47|21.54|21.4|0
1746675860000|2025-05-08 03:44:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746677530000|2025-05-08 04:12:10|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1746677580000|2025-05-08 04:13:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746677730000|2025-05-08 04:15:30|||||||||2
1746677820000|2025-05-08 04:17:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1746677850000|2025-05-08 04:17:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1746677860000|2025-05-08 04:17:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746677870000|2025-05-08 04:17:50|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1746677880000|2025-05-08 04:18:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746677890000|2025-05-08 04:18:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746677900000|2025-05-08 04:18:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1746677920000|2025-05-08 04:18:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746677940000|2025-05-08 04:19:00|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|0
1746678010000|2025-05-08 04:20:10|21.52|21.44|21.51|21.43|21.54|21.46|21.51|21.43|0
1746678020000|2025-05-08 04:20:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746678090000|2025-05-08 04:21:30|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|0
1746678610000|2025-05-08 04:30:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746678660000|2025-05-08 04:31:00|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|0
1746678680000|2025-05-08 04:31:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1746678710000|2025-05-08 04:31:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746678720000|2025-05-08 04:32:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746678790000|2025-05-08 04:33:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746678800000|2025-05-08 04:33:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746678810000|2025-05-08 04:33:30|21.53|21.45|21.51|21.43|21.54|21.46|21.51|21.43|0
1746678870000|2025-05-08 04:34:30|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1746680030000|2025-05-08 04:53:50|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|0
1746680510000|2025-05-08 05:01:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1746681180000|2025-05-08 05:13:00|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1746681240000|2025-05-08 05:14:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746681250000|2025-05-08 05:14:10|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746681270000|2025-05-08 05:14:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746681280000|2025-05-08 05:14:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746681300000|2025-05-08 05:15:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746681320000|2025-05-08 05:15:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746681340000|2025-05-08 05:15:40|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746681360000|2025-05-08 05:16:00|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746681370000|2025-05-08 05:16:10|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|0
1746681410000|2025-05-08 05:16:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746681460000|2025-05-08 05:17:40|||||||||80
1746682140000|2025-05-08 05:29:00|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746682150000|2025-05-08 05:29:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746682170000|2025-05-08 05:29:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746682210000|2025-05-08 05:30:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1746683110000|2025-05-08 05:45:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683120000|2025-05-08 05:45:20|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1746683140000|2025-05-08 05:45:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1746683150000|2025-05-08 05:45:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683160000|2025-05-08 05:46:00|21.52|21.44|21.52|21.44|21.53|21.45|21.52|21.44|0
1746683200000|2025-05-08 05:46:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683240000|2025-05-08 05:47:20|21.54|21.46|21.53|21.45|21.62|21.46|21.52|21.37|0
1746683250000|2025-05-08 05:47:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746683280000|2025-05-08 05:48:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683290000|2025-05-08 05:48:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746683300000|2025-05-08 05:48:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683310000|2025-05-08 05:48:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746683320000|2025-05-08 05:48:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683330000|2025-05-08 05:48:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1746683340000|2025-05-08 05:49:00|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746683350000|2025-05-08 05:49:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683360000|2025-05-08 05:49:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746683430000|2025-05-08 05:50:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1746683590000|2025-05-08 05:53:10|21.56|21.48|21.54|21.46|21.57|21.49|21.54|21.46|1
1746683600000|2025-05-08 05:53:20|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1746683610000|2025-05-08 05:53:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683620000|2025-05-08 05:53:40|21.54|21.46|21.56|21.48|21.56|21.48|21.53|21.45|0
1746683680000|2025-05-08 05:54:40|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746683700000|2025-05-08 05:55:00|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1746683710000|2025-05-08 05:55:10|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1746683720000|2025-05-08 05:55:20|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|0
1746683770000|2025-05-08 05:56:10|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|0
1746683780000|2025-05-08 05:56:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746683830000|2025-05-08 05:57:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683840000|2025-05-08 05:57:20|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|0
1746683880000|2025-05-08 05:58:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746683890000|2025-05-08 05:58:10|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1746683900000|2025-05-08 05:58:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746683940000|2025-05-08 05:59:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746683950000|2025-05-08 05:59:10|21.53|21.45|21.55|21.47|21.56|21.48|21.53|21.45|0
1746683960000|2025-05-08 05:59:20|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1746683970000|2025-05-08 05:59:30|21.55|21.47|21.56|21.48|21.56|21.48|21.54|21.46|3
1746684100000|2025-05-08 06:01:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746684110000|2025-05-08 06:01:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1746684140000|2025-05-08 06:02:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746684250000|2025-05-08 06:04:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|15
1746684340000|2025-05-08 06:05:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1746685270000|2025-05-08 06:21:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746685510000|2025-05-08 06:25:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1746685520000|2025-05-08 06:25:20|21.57|21.49|21.56|21.48|21.57|21.49|21.55|21.47|0
1746685540000|2025-05-08 06:25:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746685590000|2025-05-08 06:26:30|21.56|21.48|21.56|21.48|21.57|21.49|21.56|21.48|2
1746685600000|2025-05-08 06:26:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746685770000|2025-05-08 06:29:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|38
1746685810000|2025-05-08 06:30:10|||||||||1
1746685980000|2025-05-08 06:33:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1746686050000|2025-05-08 06:34:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1746686080000|2025-05-08 06:34:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746686300000|2025-05-08 06:38:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1746686460000|2025-05-08 06:41:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|2
1746686490000|2025-05-08 06:41:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|8
1746686530000|2025-05-08 06:42:10|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1746686550000|2025-05-08 06:42:30|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|0
1746686630000|2025-05-08 06:43:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|35
1746686700000|2025-05-08 06:45:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746686720000|2025-05-08 06:45:20|||||||||1
1746686790000|2025-05-08 06:46:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746687110000|2025-05-08 06:51:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746687130000|2025-05-08 06:52:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746687310000|2025-05-08 06:55:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746687320000|2025-05-08 06:55:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746687340000|2025-05-08 06:55:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746687380000|2025-05-08 06:56:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746687390000|2025-05-08 06:56:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746687420000|2025-05-08 06:57:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746687470000|2025-05-08 06:57:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1746687600000|2025-05-08 07:00:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|63
1746687650000|2025-05-08 07:00:50|21.51|21.43|21.5|21.42|21.52|21.44|21.5|21.42|0
1746687660000|2025-05-08 07:01:00|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1746687710000|2025-05-08 07:01:50|||||||||2
1746687720000|2025-05-08 07:02:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1746687730000|2025-05-08 07:02:10|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|9
1746687740000|2025-05-08 07:02:20|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1746687750000|2025-05-08 07:02:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1746687760000|2025-05-08 07:02:40|21.44|21.36|21.42|21.34|21.47|21.39|21.42|21.34|0
1746687810000|2025-05-08 07:03:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1746687830000|2025-05-08 07:03:50|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|0
1746687840000|2025-05-08 07:04:00|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1746687880000|2025-05-08 07:04:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1746687900000|2025-05-08 07:05:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746687910000|2025-05-08 07:05:10|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1746687920000|2025-05-08 07:05:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1746687930000|2025-05-08 07:05:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1746687960000|2025-05-08 07:06:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746688040000|2025-05-08 07:07:20|||||||||4
1746688180000|2025-05-08 07:09:40|||||||||5
1746688200000|2025-05-08 07:10:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746688220000|2025-05-08 07:10:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1746688310000|2025-05-08 07:11:50|||||||||1
1746688510000|2025-05-08 07:15:10|21.44|21.36|21.45|21.37|21.47|21.39|21.44|21.36|10
1746688520000|2025-05-08 07:15:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|3
1746688840000|2025-05-08 07:20:40|||||||||104
1746688850000|2025-05-08 07:20:50|||||||||202
1746688870000|2025-05-08 07:21:10|||||||||9
1746688960000|2025-05-08 07:22:40|||||||||3
1746688970000|2025-05-08 07:22:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1746688980000|2025-05-08 07:23:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|12
1746688990000|2025-05-08 07:23:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1746689000000|2025-05-08 07:23:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746689030000|2025-05-08 07:23:50|||||||||5
1746689140000|2025-05-08 07:25:40|||||||||1
1746689200000|2025-05-08 07:26:40|||||||||1
1746689280000|2025-05-08 07:28:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|8
1746689290000|2025-05-08 07:28:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746689320000|2025-05-08 07:28:40|||||||||4
1746689330000|2025-05-08 07:28:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746689340000|2025-05-08 07:29:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746689370000|2025-05-08 07:29:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1746689490000|2025-05-08 07:31:30|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|2
1746689700000|2025-05-08 07:35:00|||||||||24
1746689970000|2025-05-08 07:39:30|||||||||1
1746690000000|2025-05-08 07:40:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1746690020000|2025-05-08 07:40:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746690030000|2025-05-08 07:40:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746690050000|2025-05-08 07:40:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|6
1746690200000|2025-05-08 07:43:20|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|4
1746690220000|2025-05-08 07:43:40|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|0
1746690360000|2025-05-08 07:46:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|16
1746690370000|2025-05-08 07:46:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746690380000|2025-05-08 07:46:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1746690520000|2025-05-08 07:48:40|||||||||18
1746690630000|2025-05-08 07:50:30|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|1
1746690710000|2025-05-08 07:51:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746690730000|2025-05-08 07:52:10|||||||||2
1746690740000|2025-05-08 07:52:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746690830000|2025-05-08 07:53:50|||||||||3
1746691100000|2025-05-08 07:58:20|||||||||20
1746691130000|2025-05-08 07:58:50|||||||||1
1746691200000|2025-05-08 08:00:00|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|0
1746691210000|2025-05-08 08:00:10|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|0
1746691220000|2025-05-08 08:00:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746691240000|2025-05-08 08:00:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746691250000|2025-05-08 08:00:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746691260000|2025-05-08 08:01:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746691280000|2025-05-08 08:01:20|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1746691290000|2025-05-08 08:01:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1746691300000|2025-05-08 08:01:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1746691330000|2025-05-08 08:02:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1746691350000|2025-05-08 08:02:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1746691380000|2025-05-08 08:03:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1746691410000|2025-05-08 08:03:30|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|99
1746691420000|2025-05-08 08:03:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746691430000|2025-05-08 08:03:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|18
1746691440000|2025-05-08 08:04:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746691450000|2025-05-08 08:04:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746691460000|2025-05-08 08:04:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746691470000|2025-05-08 08:04:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|3
1746691490000|2025-05-08 08:04:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746691520000|2025-05-08 08:05:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|39
1746691540000|2025-05-08 08:05:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746691570000|2025-05-08 08:06:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746691590000|2025-05-08 08:06:30|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1746691670000|2025-05-08 08:07:50|||||||||2
1746691730000|2025-05-08 08:08:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746691810000|2025-05-08 08:10:10|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|59
1746691830000|2025-05-08 08:10:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746691990000|2025-05-08 08:13:10|||||||||4
1746692010000|2025-05-08 08:13:30|||||||||1
1746692150000|2025-05-08 08:15:50|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1746692160000|2025-05-08 08:16:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746692170000|2025-05-08 08:16:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1746692180000|2025-05-08 08:16:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1746692250000|2025-05-08 08:17:30|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|7
1746692310000|2025-05-08 08:18:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746692320000|2025-05-08 08:18:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746692340000|2025-05-08 08:19:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|10
1746692400000|2025-05-08 08:20:00|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|3
1746692420000|2025-05-08 08:20:20|||||||||100
1746692460000|2025-05-08 08:21:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|16
1746692480000|2025-05-08 08:21:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746692530000|2025-05-08 08:22:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746692540000|2025-05-08 08:22:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|161
1746692640000|2025-05-08 08:24:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|55
1746692650000|2025-05-08 08:24:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746692660000|2025-05-08 08:24:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746692670000|2025-05-08 08:24:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1746692700000|2025-05-08 08:25:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746692710000|2025-05-08 08:25:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|77
1746692760000|2025-05-08 08:26:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1746693070000|2025-05-08 08:31:10|||||||||1
1746693140000|2025-05-08 08:32:20|||||||||36
1746693150000|2025-05-08 08:32:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746693160000|2025-05-08 08:32:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|17
1746693170000|2025-05-08 08:32:50|||||||||1
1746693360000|2025-05-08 08:36:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1746693390000|2025-05-08 08:36:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|9
1746693660000|2025-05-08 08:41:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|7
1746693670000|2025-05-08 08:41:10|||||||||1
1746693720000|2025-05-08 08:42:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746694070000|2025-05-08 08:47:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746694090000|2025-05-08 08:48:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746694100000|2025-05-08 08:48:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746694120000|2025-05-08 08:48:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746694130000|2025-05-08 08:48:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746694140000|2025-05-08 08:49:00|21.18|21.1|21.22|21.14|21.22|21.14|21.18|21.1|0
1746694150000|2025-05-08 08:49:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1746694160000|2025-05-08 08:49:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746694190000|2025-05-08 08:49:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746694220000|2025-05-08 08:50:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1746694240000|2025-05-08 08:50:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1746694250000|2025-05-08 08:50:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|5
1746694260000|2025-05-08 08:51:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1746694300000|2025-05-08 08:51:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1746694320000|2025-05-08 08:52:00|||||||||13
1746694450000|2025-05-08 08:54:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746694460000|2025-05-08 08:54:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|83
1746694520000|2025-05-08 08:55:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746694540000|2025-05-08 08:55:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1746694610000|2025-05-08 08:56:50|||||||||4
1746694630000|2025-05-08 08:57:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746694670000|2025-05-08 08:57:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1746694960000|2025-05-08 09:02:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746694970000|2025-05-08 09:02:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1746695000000|2025-05-08 09:03:20|||||||||45
1746695340000|2025-05-08 09:09:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|1
1746695380000|2025-05-08 09:09:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746695700000|2025-05-08 09:15:00|||||||||1
1746695740000|2025-05-08 09:15:40|||||||||1
1746695770000|2025-05-08 09:16:10|||||||||1
1746695900000|2025-05-08 09:18:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|131
1746695960000|2025-05-08 09:19:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|24
1746696000000|2025-05-08 09:20:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746696010000|2025-05-08 09:20:10|||||||||1
1746696230000|2025-05-08 09:23:50|||||||||1
1746696260000|2025-05-08 09:24:20|||||||||1
1746696330000|2025-05-08 09:25:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|6
1746696460000|2025-05-08 09:27:40|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|14
1746696480000|2025-05-08 09:28:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746696490000|2025-05-08 09:28:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|6
1746696500000|2025-05-08 09:28:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|8
1746696540000|2025-05-08 09:29:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1746696650000|2025-05-08 09:30:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746696710000|2025-05-08 09:31:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|52
1746696720000|2025-05-08 09:32:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746696770000|2025-05-08 09:32:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1746696930000|2025-05-08 09:35:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746696940000|2025-05-08 09:35:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746697010000|2025-05-08 09:36:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746697210000|2025-05-08 09:40:10|||||||||3
1746697240000|2025-05-08 09:40:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746697350000|2025-05-08 09:42:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|19
1746697380000|2025-05-08 09:43:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1746697840000|2025-05-08 09:50:40|||||||||6
1746697930000|2025-05-08 09:52:10|||||||||1
1746698270000|2025-05-08 09:57:50|||||||||1
1746698440000|2025-05-08 10:00:40|||||||||1
1746698600000|2025-05-08 10:03:20|||||||||26
1746698770000|2025-05-08 10:06:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|129
1746698810000|2025-05-08 10:06:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|3
1746698830000|2025-05-08 10:07:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|2
1746698850000|2025-05-08 10:07:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1746698940000|2025-05-08 10:09:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|5
1746698950000|2025-05-08 10:09:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746699040000|2025-05-08 10:10:40|||||||||1
1746699050000|2025-05-08 10:10:50|||||||||1
1746699090000|2025-05-08 10:11:30|||||||||1
1746699200000|2025-05-08 10:13:20|||||||||1
1746699240000|2025-05-08 10:14:00|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|13
1746699250000|2025-05-08 10:14:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746699260000|2025-05-08 10:14:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746699290000|2025-05-08 10:14:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1746699310000|2025-05-08 10:15:10|||||||||1
1746699410000|2025-05-08 10:16:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|29
1746699430000|2025-05-08 10:17:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746699460000|2025-05-08 10:17:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746699500000|2025-05-08 10:18:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746699540000|2025-05-08 10:19:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|50
1746699700000|2025-05-08 10:21:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|10
1746699780000|2025-05-08 10:23:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746699800000|2025-05-08 10:23:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1746700060000|2025-05-08 10:27:40|||||||||1
1746700080000|2025-05-08 10:28:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746700140000|2025-05-08 10:29:00|||||||||1
1746700260000|2025-05-08 10:31:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|24
1746700290000|2025-05-08 10:31:30|||||||||1
1746700420000|2025-05-08 10:33:40|||||||||1
1746700720000|2025-05-08 10:38:40|||||||||2
1746700740000|2025-05-08 10:39:00|||||||||1
1746700760000|2025-05-08 10:39:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|32
1746701280000|2025-05-08 10:48:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746701290000|2025-05-08 10:48:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1746701350000|2025-05-08 10:49:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746701580000|2025-05-08 10:53:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746701590000|2025-05-08 10:53:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746701670000|2025-05-08 10:54:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746701680000|2025-05-08 10:54:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746701700000|2025-05-08 10:55:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1746701740000|2025-05-08 10:55:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746701760000|2025-05-08 10:56:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746701770000|2025-05-08 10:56:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746701840000|2025-05-08 10:57:20|||||||||1
1746701870000|2025-05-08 10:57:50|||||||||12
1746701970000|2025-05-08 10:59:30|||||||||11
1746702020000|2025-05-08 11:00:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746702040000|2025-05-08 11:00:40|||||||||3
1746702060000|2025-05-08 11:01:00|||||||||1
1746702070000|2025-05-08 11:01:10|||||||||1
1746702130000|2025-05-08 11:02:10|||||||||2
1746702150000|2025-05-08 11:02:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|21
1746702160000|2025-05-08 11:02:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746702180000|2025-05-08 11:03:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|70
1746702190000|2025-05-08 11:03:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746702270000|2025-05-08 11:04:30|||||||||2
1746702340000|2025-05-08 11:05:40|||||||||1
1746702470000|2025-05-08 11:07:50|||||||||2
1746702860000|2025-05-08 11:14:20|||||||||1
1746703020000|2025-05-08 11:17:00|||||||||2
1746703180000|2025-05-08 11:19:40|||||||||101
1746703260000|2025-05-08 11:21:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|25
1746703280000|2025-05-08 11:21:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746703610000|2025-05-08 11:26:50|||||||||12
1746703730000|2025-05-08 11:28:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|94
1746703740000|2025-05-08 11:29:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746703850000|2025-05-08 11:30:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|3
1746703860000|2025-05-08 11:31:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|81
1746703890000|2025-05-08 11:31:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746703920000|2025-05-08 11:32:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1746703940000|2025-05-08 11:32:20|||||||||1
1746703950000|2025-05-08 11:32:30|||||||||1
1746703980000|2025-05-08 11:33:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1746704010000|2025-05-08 11:33:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1746704040000|2025-05-08 11:34:00|||||||||1
1746704080000|2025-05-08 11:34:40|||||||||2
1746704140000|2025-05-08 11:35:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1746704160000|2025-05-08 11:36:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1746704210000|2025-05-08 11:36:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|5
1746704260000|2025-05-08 11:37:40|||||||||2
1746704300000|2025-05-08 11:38:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746704320000|2025-05-08 11:38:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1746704370000|2025-05-08 11:39:30|||||||||2
1746704500000|2025-05-08 11:41:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|20
1746704510000|2025-05-08 11:41:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|8
1746704520000|2025-05-08 11:42:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746704540000|2025-05-08 11:42:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746704550000|2025-05-08 11:42:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746704610000|2025-05-08 11:43:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746704620000|2025-05-08 11:43:40|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1746704790000|2025-05-08 11:46:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746704800000|2025-05-08 11:46:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1746704820000|2025-05-08 11:47:00|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|7
1746704830000|2025-05-08 11:47:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746704840000|2025-05-08 11:47:20|21.15|21.07|21.15|21.07|21.15|21.07|21.14|21.06|0
1746704850000|2025-05-08 11:47:30|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746704870000|2025-05-08 11:47:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1746704900000|2025-05-08 11:48:20|||||||||1
1746704990000|2025-05-08 11:49:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746705000000|2025-05-08 11:50:00|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|17
1746705010000|2025-05-08 11:50:10|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|1
1746705300000|2025-05-08 11:55:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746705600000|2025-05-08 12:00:00|||||||||1
1746705610000|2025-05-08 12:00:10|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|4
1746705620000|2025-05-08 12:00:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746705630000|2025-05-08 12:00:30|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|17
1746705640000|2025-05-08 12:00:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746705650000|2025-05-08 12:00:50|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1746705660000|2025-05-08 12:01:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746705670000|2025-05-08 12:01:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746705680000|2025-05-08 12:01:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746705690000|2025-05-08 12:01:30|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1746705700000|2025-05-08 12:01:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746705850000|2025-05-08 12:04:10|||||||||1
1746706010000|2025-05-08 12:06:50|||||||||2
1746706360000|2025-05-08 12:12:40|||||||||3
1746706490000|2025-05-08 12:14:50|21.11|21.03|21.11|21.03|21.12|21.04|21.1|21.02|71
1746706500000|2025-05-08 12:15:00|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|1
1746706510000|2025-05-08 12:15:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|45
1746706530000|2025-05-08 12:15:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746706570000|2025-05-08 12:16:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|9
1746706600000|2025-05-08 12:16:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1746706620000|2025-05-08 12:17:00|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1746706630000|2025-05-08 12:17:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746706640000|2025-05-08 12:17:20|21.11|21.03|21.1|21.02|21.13|21.05|21.1|21.02|0
1746706800000|2025-05-08 12:20:00|||||||||1
1746706820000|2025-05-08 12:20:20|||||||||1
1746706970000|2025-05-08 12:22:50|||||||||1
1746707000000|2025-05-08 12:23:20|||||||||1
1746707040000|2025-05-08 12:24:00|||||||||1
1746707090000|2025-05-08 12:24:50|||||||||3
1746707320000|2025-05-08 12:28:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|12
1746707330000|2025-05-08 12:28:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746707340000|2025-05-08 12:29:00|21.14|21.06|21.1|21.02|21.15|21.07|21.1|21.02|1
1746707350000|2025-05-08 12:29:10|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|1
1746707360000|2025-05-08 12:29:20|||||||||4
1746707370000|2025-05-08 12:29:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|8
1746707420000|2025-05-08 12:30:20|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|16
1746707580000|2025-05-08 12:33:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|8
1746707600000|2025-05-08 12:33:20|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|23
1746707710000|2025-05-08 12:35:10|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|58
1746707740000|2025-05-08 12:35:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1746707750000|2025-05-08 12:35:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1746707760000|2025-05-08 12:36:00|21.2|21.12|21.18|21.1|21.2|21.12|21.17|21.09|47
1746707770000|2025-05-08 12:36:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1746707780000|2025-05-08 12:36:20|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1746707790000|2025-05-08 12:36:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1746707800000|2025-05-08 12:36:40|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1746707810000|2025-05-08 12:36:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1746707820000|2025-05-08 12:37:00|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|0
1746707830000|2025-05-08 12:37:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1746707840000|2025-05-08 12:37:20|21.29|21.21|21.24|21.16|21.31|21.23|21.22|21.14|51
1746707850000|2025-05-08 12:37:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|41
1746707860000|2025-05-08 12:37:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|2
1746707870000|2025-05-08 12:37:50|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1746707880000|2025-05-08 12:38:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|9
1746707900000|2025-05-08 12:38:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1746707920000|2025-05-08 12:38:40|21.23|21.15|21.25|21.17|21.27|21.19|21.23|21.15|8
1746707930000|2025-05-08 12:38:50|21.23|21.15|21.24|21.16|21.27|21.19|21.23|21.15|0
1746707940000|2025-05-08 12:39:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746707950000|2025-05-08 12:39:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1746707960000|2025-05-08 12:39:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746707980000|2025-05-08 12:39:40|21.28|21.2|21.32|21.24|21.33|21.25|21.28|21.2|6
1746707990000|2025-05-08 12:39:50|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|30
1746708000000|2025-05-08 12:40:00|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|150
1746708010000|2025-05-08 12:40:10|||||||||88
1746708020000|2025-05-08 12:40:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|54
1746708030000|2025-05-08 12:40:30|21.3|21.22|21.31|21.23|21.33|21.25|21.29|21.21|1
1746708040000|2025-05-08 12:40:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746708050000|2025-05-08 12:40:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746708060000|2025-05-08 12:41:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746708070000|2025-05-08 12:41:10|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1746708080000|2025-05-08 12:41:20|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|84
1746708100000|2025-05-08 12:41:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|134
1746708120000|2025-05-08 12:42:00|||||||||1
1746708140000|2025-05-08 12:42:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|11
1746708170000|2025-05-08 12:42:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1746708190000|2025-05-08 12:43:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1746708230000|2025-05-08 12:43:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|101
1746708240000|2025-05-08 12:44:00|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1746708250000|2025-05-08 12:44:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746708260000|2025-05-08 12:44:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746708270000|2025-05-08 12:44:30|21.34|21.26|21.35|21.27|21.36|21.28|21.34|21.26|0
1746708280000|2025-05-08 12:44:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1746708290000|2025-05-08 12:44:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1746708300000|2025-05-08 12:45:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746708310000|2025-05-08 12:45:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1746708320000|2025-05-08 12:45:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1746708330000|2025-05-08 12:45:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1746708350000|2025-05-08 12:45:50|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|0
1746708360000|2025-05-08 12:46:00|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|1
1746708370000|2025-05-08 12:46:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746708380000|2025-05-08 12:46:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746708390000|2025-05-08 12:46:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1746708400000|2025-05-08 12:46:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746708410000|2025-05-08 12:46:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746708420000|2025-05-08 12:47:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1746708440000|2025-05-08 12:47:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746708470000|2025-05-08 12:47:50|||||||||1
1746708540000|2025-05-08 12:49:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746708550000|2025-05-08 12:49:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746708560000|2025-05-08 12:49:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746708570000|2025-05-08 12:49:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|20
1746708660000|2025-05-08 12:51:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746708720000|2025-05-08 12:52:00|||||||||2
1746708730000|2025-05-08 12:52:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|6
1746708740000|2025-05-08 12:52:20|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|13
1746708760000|2025-05-08 12:52:40|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|3
1746708770000|2025-05-08 12:52:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|4
1746708780000|2025-05-08 12:53:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1746708840000|2025-05-08 12:54:00|||||||||5
1746708850000|2025-05-08 12:54:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|25
1746708860000|2025-05-08 12:54:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1746708910000|2025-05-08 12:55:10|||||||||5
1746708970000|2025-05-08 12:56:10|||||||||5
1746709200000|2025-05-08 13:00:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1746709210000|2025-05-08 13:00:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|3
1746709430000|2025-05-08 13:03:50|||||||||1
1746709510000|2025-05-08 13:05:10|||||||||1
1746709560000|2025-05-08 13:06:00|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|293
1746709570000|2025-05-08 13:06:10|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|16
1746709580000|2025-05-08 13:06:20|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|90
1746709600000|2025-05-08 13:06:40|||||||||5
1746709620000|2025-05-08 13:07:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1746709630000|2025-05-08 13:07:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1746709640000|2025-05-08 13:07:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|5
1746709660000|2025-05-08 13:07:40|||||||||1
1746709680000|2025-05-08 13:08:00|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|51
1746709690000|2025-05-08 13:08:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|17
1746709720000|2025-05-08 13:08:40|||||||||1
1746709820000|2025-05-08 13:10:20|||||||||5
1746709840000|2025-05-08 13:10:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|80
1746709850000|2025-05-08 13:10:50|||||||||5
1746709940000|2025-05-08 13:12:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1746709950000|2025-05-08 13:12:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746709960000|2025-05-08 13:12:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746709980000|2025-05-08 13:13:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746710000000|2025-05-08 13:13:20|||||||||154
1746710030000|2025-05-08 13:13:50|||||||||30
1746710050000|2025-05-08 13:14:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|23
1746710060000|2025-05-08 13:14:20|21.29|21.21|21.28|21.2|21.3|21.22|21.25|21.17|45
1746710070000|2025-05-08 13:14:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1746710080000|2025-05-08 13:14:40|||||||||110
1746710100000|2025-05-08 13:15:00|21.29|21.21|21.28|21.2|21.29|21.21|21.26|21.18|232
1746710110000|2025-05-08 13:15:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|4
1746710120000|2025-05-08 13:15:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|10
1746710130000|2025-05-08 13:15:30|||||||||8
1746710140000|2025-05-08 13:15:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1746710160000|2025-05-08 13:16:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|246
1746710200000|2025-05-08 13:16:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746710210000|2025-05-08 13:16:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|51
1746710270000|2025-05-08 13:17:50|||||||||5
1746710280000|2025-05-08 13:18:00|||||||||1
1746710370000|2025-05-08 13:19:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|9
1746710380000|2025-05-08 13:19:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1746710390000|2025-05-08 13:19:50|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|0
1746710400000|2025-05-08 13:20:00|||||||||1
1746710460000|2025-05-08 13:21:00|||||||||123
1746710470000|2025-05-08 13:21:10|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|24
1746710480000|2025-05-08 13:21:20|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|0
1746710530000|2025-05-08 13:22:10|||||||||1
1746710650000|2025-05-08 13:24:10|||||||||1
1746710690000|2025-05-08 13:24:50|||||||||1
1746710740000|2025-05-08 13:25:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1746710750000|2025-05-08 13:25:50|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1746710770000|2025-05-08 13:26:10|21.27|21.19|21.28|21.2|21.29|21.21|21.27|21.19|10
1746710780000|2025-05-08 13:26:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746710790000|2025-05-08 13:26:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1746710830000|2025-05-08 13:27:10|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1746710850000|2025-05-08 13:27:30|||||||||1
1746710860000|2025-05-08 13:27:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|520
1746710910000|2025-05-08 13:28:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1746710940000|2025-05-08 13:29:00|||||||||3
1746710950000|2025-05-08 13:29:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|67
1746711010000|2025-05-08 13:30:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|186
1746711020000|2025-05-08 13:30:20|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|79
1746711030000|2025-05-08 13:30:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1746711040000|2025-05-08 13:30:40|21.24|21.16|21.19|21.11|21.25|21.17|21.19|21.11|87
1746711050000|2025-05-08 13:30:50|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|5
1746711060000|2025-05-08 13:31:00|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|0
1746711070000|2025-05-08 13:31:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1746711080000|2025-05-08 13:31:20|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|77
1746711090000|2025-05-08 13:31:30|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|49
1746711100000|2025-05-08 13:31:40|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1746711110000|2025-05-08 13:31:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1746711120000|2025-05-08 13:32:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1746711130000|2025-05-08 13:32:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1746711140000|2025-05-08 13:32:20|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|2
1746711150000|2025-05-08 13:32:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|508
1746711180000|2025-05-08 13:33:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1746711190000|2025-05-08 13:33:10|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|2
1746711200000|2025-05-08 13:33:20|||||||||45
1746711210000|2025-05-08 13:33:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746711220000|2025-05-08 13:33:40|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1746711230000|2025-05-08 13:33:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1746711260000|2025-05-08 13:34:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746711300000|2025-05-08 13:35:00|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|60
1746711310000|2025-05-08 13:35:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1746711320000|2025-05-08 13:35:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1746711330000|2025-05-08 13:35:30|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1746711340000|2025-05-08 13:35:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1746711350000|2025-05-08 13:35:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|0
1746711360000|2025-05-08 13:36:00|||||||||1
1746711370000|2025-05-08 13:36:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|56
1746711380000|2025-05-08 13:36:20|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1746711390000|2025-05-08 13:36:30|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1746711420000|2025-05-08 13:37:00|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1746711430000|2025-05-08 13:37:10|21.27|21.19|21.24|21.16|21.29|21.21|21.24|21.16|1
1746711440000|2025-05-08 13:37:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1746711450000|2025-05-08 13:37:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|1
1746711460000|2025-05-08 13:37:40|21.26|21.18|21.28|21.2|21.29|21.21|21.26|21.18|1
1746711470000|2025-05-08 13:37:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1746711480000|2025-05-08 13:38:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1746711500000|2025-05-08 13:38:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|54
1746711520000|2025-05-08 13:38:40|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|3
1746711550000|2025-05-08 13:39:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|8
1746711580000|2025-05-08 13:39:40|||||||||1
1746711590000|2025-05-08 13:39:50|||||||||8
1746711600000|2025-05-08 13:40:00|21.33|21.25|21.31|21.23|21.33|21.25|21.29|21.21|18
1746711610000|2025-05-08 13:40:10|21.3|21.22|21.34|21.26|21.34|21.26|21.29|21.21|0
1746711620000|2025-05-08 13:40:20|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1746711630000|2025-05-08 13:40:30|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|156
1746711640000|2025-05-08 13:40:40|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|97
1746711650000|2025-05-08 13:40:50|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|0
1746711670000|2025-05-08 13:41:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746711680000|2025-05-08 13:41:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1746711690000|2025-05-08 13:41:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746711710000|2025-05-08 13:41:50|||||||||1
1746711740000|2025-05-08 13:42:20|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|0
1746711750000|2025-05-08 13:42:30|21.26|21.18|21.27|21.19|21.29|21.21|21.26|21.18|0
1746711760000|2025-05-08 13:42:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746711770000|2025-05-08 13:42:50|21.31|21.23|21.31|21.23|21.34|21.26|21.29|21.21|42
1746711780000|2025-05-08 13:43:00|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|13
1746711820000|2025-05-08 13:43:40|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|1
1746711830000|2025-05-08 13:43:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1746711840000|2025-05-08 13:44:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1746711850000|2025-05-08 13:44:10|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|0
1746711860000|2025-05-08 13:44:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746711870000|2025-05-08 13:44:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746711880000|2025-05-08 13:44:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1746711890000|2025-05-08 13:44:50|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|1
1746711900000|2025-05-08 13:45:00|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746711910000|2025-05-08 13:45:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746711920000|2025-05-08 13:45:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1746711930000|2025-05-08 13:45:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1746711940000|2025-05-08 13:45:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|1
1746711950000|2025-05-08 13:45:50|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|1
1746711960000|2025-05-08 13:46:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1746712010000|2025-05-08 13:46:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746712030000|2025-05-08 13:47:10|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|2
1746712070000|2025-05-08 13:47:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746712080000|2025-05-08 13:48:00|||||||||1
1746712090000|2025-05-08 13:48:10|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|316
1746712110000|2025-05-08 13:48:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1746712150000|2025-05-08 13:49:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746712160000|2025-05-08 13:49:20|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|2
1746712180000|2025-05-08 13:49:40|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|52
1746712210000|2025-05-08 13:50:10|||||||||5
1746712230000|2025-05-08 13:50:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|5
1746712260000|2025-05-08 13:51:00|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|23
1746712270000|2025-05-08 13:51:10|||||||||2
1746712290000|2025-05-08 13:51:30|21.37|21.29|21.38|21.3|21.38|21.3|21.35|21.27|0
1746712320000|2025-05-08 13:52:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1746712340000|2025-05-08 13:52:20|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|7
1746712350000|2025-05-08 13:52:30|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1746712360000|2025-05-08 13:52:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|20
1746712390000|2025-05-08 13:53:10|||||||||1
1746712410000|2025-05-08 13:53:30|||||||||1
1746712430000|2025-05-08 13:53:50|||||||||5
1746712450000|2025-05-08 13:54:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|9
1746712530000|2025-05-08 13:55:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746712550000|2025-05-08 13:55:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746712560000|2025-05-08 13:56:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746712570000|2025-05-08 13:56:10|21.39|21.31|21.36|21.28|21.4|21.32|21.36|21.28|53
1746712580000|2025-05-08 13:56:20|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1746712620000|2025-05-08 13:57:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|22
1746712700000|2025-05-08 13:58:20|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1746712710000|2025-05-08 13:58:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|1
1746712810000|2025-05-08 14:00:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1746712820000|2025-05-08 14:00:20|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746712830000|2025-05-08 14:00:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1746712840000|2025-05-08 14:00:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746712880000|2025-05-08 14:01:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746712890000|2025-05-08 14:01:30|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|0
1746712900000|2025-05-08 14:01:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1746713000000|2025-05-08 14:03:20|||||||||12
1746713030000|2025-05-08 14:03:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|114
1746713040000|2025-05-08 14:04:00|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1746713050000|2025-05-08 14:04:10|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|3
1746713060000|2025-05-08 14:04:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1746713070000|2025-05-08 14:04:30|||||||||1
1746713080000|2025-05-08 14:04:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1746713090000|2025-05-08 14:04:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1746713110000|2025-05-08 14:05:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|19
1746713120000|2025-05-08 14:05:20|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|8
1746713140000|2025-05-08 14:05:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1746713150000|2025-05-08 14:05:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746713170000|2025-05-08 14:06:10|||||||||1
1746713190000|2025-05-08 14:06:30|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|15
1746713210000|2025-05-08 14:06:50|||||||||2
1746713220000|2025-05-08 14:07:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|3
1746713240000|2025-05-08 14:07:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1746713280000|2025-05-08 14:08:00|21.39|21.31|21.4|21.32|21.4|21.32|21.38|21.3|5
1746713290000|2025-05-08 14:08:10|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|8
1746713300000|2025-05-08 14:08:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|13
1746713310000|2025-05-08 14:08:30|21.43|21.35|21.4|21.32|21.43|21.35|21.39|21.31|18
1746713320000|2025-05-08 14:08:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746713340000|2025-05-08 14:09:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|0
1746713350000|2025-05-08 14:09:10|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|0
1746713360000|2025-05-08 14:09:20|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|0
1746713370000|2025-05-08 14:09:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|22
1746713390000|2025-05-08 14:09:50|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|138
1746713400000|2025-05-08 14:10:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|9
1746713410000|2025-05-08 14:10:10|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|0
1746713420000|2025-05-08 14:10:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746713430000|2025-05-08 14:10:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1746713440000|2025-05-08 14:10:40|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1746713450000|2025-05-08 14:10:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746713460000|2025-05-08 14:11:00|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|2
1746713470000|2025-05-08 14:11:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1746713480000|2025-05-08 14:11:20|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1746713500000|2025-05-08 14:11:40|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|10
1746713510000|2025-05-08 14:11:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|1
1746713540000|2025-05-08 14:12:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|3
1746713570000|2025-05-08 14:12:50|||||||||4
1746713580000|2025-05-08 14:13:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|11
1746713590000|2025-05-08 14:13:10|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|4
1746713600000|2025-05-08 14:13:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1746713610000|2025-05-08 14:13:30|21.47|21.39|21.46|21.38|21.48|21.4|21.44|21.36|66
1746713620000|2025-05-08 14:13:40|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|0
1746713640000|2025-05-08 14:14:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|4
1746713670000|2025-05-08 14:14:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1746713680000|2025-05-08 14:14:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1746713700000|2025-05-08 14:15:00|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|11
1746713710000|2025-05-08 14:15:10|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1746713720000|2025-05-08 14:15:20|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1746713730000|2025-05-08 14:15:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|67
1746713750000|2025-05-08 14:15:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746713760000|2025-05-08 14:16:00|21.44|21.36|21.43|21.35|21.44|21.36|21.42|21.34|0
1746713770000|2025-05-08 14:16:10|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|2
1746713780000|2025-05-08 14:16:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746713790000|2025-05-08 14:16:30|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|0
1746713800000|2025-05-08 14:16:40|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1746713810000|2025-05-08 14:16:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|9
1746713820000|2025-05-08 14:17:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1746713850000|2025-05-08 14:17:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|17
1746713860000|2025-05-08 14:17:40|21.44|21.36|21.43|21.35|21.47|21.39|21.43|21.35|3
1746713870000|2025-05-08 14:17:50|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|97
1746713920000|2025-05-08 14:18:40|||||||||6
1746713950000|2025-05-08 14:19:10|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|8
1746713960000|2025-05-08 14:19:20|21.49|21.41|21.5|21.42|21.51|21.43|21.49|21.41|11
1746713970000|2025-05-08 14:19:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1746714000000|2025-05-08 14:20:00|||||||||5
1746714010000|2025-05-08 14:20:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|64
1746714020000|2025-05-08 14:20:20|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|3
1746714060000|2025-05-08 14:21:00|||||||||5
1746714070000|2025-05-08 14:21:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1746714080000|2025-05-08 14:21:20|||||||||2
1746714120000|2025-05-08 14:22:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|135
1746714130000|2025-05-08 14:22:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|11
1746714140000|2025-05-08 14:22:20|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|1
1746714150000|2025-05-08 14:22:30|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1746714160000|2025-05-08 14:22:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1746714170000|2025-05-08 14:22:50|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|4
1746714180000|2025-05-08 14:23:00|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1746714190000|2025-05-08 14:23:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1746714200000|2025-05-08 14:23:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|6
1746714210000|2025-05-08 14:23:30|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1746714220000|2025-05-08 14:23:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|5
1746714230000|2025-05-08 14:23:50|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|46
1746714240000|2025-05-08 14:24:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1746714250000|2025-05-08 14:24:10|21.45|21.37|21.46|21.38|21.46|21.38|21.44|21.36|0
1746714260000|2025-05-08 14:24:20|21.45|21.37|21.46|21.38|21.47|21.39|21.45|21.37|0
1746714270000|2025-05-08 14:24:30|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|11
1746714280000|2025-05-08 14:24:40|21.45|21.37|21.44|21.36|21.46|21.38|21.44|21.36|5
1746714290000|2025-05-08 14:24:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1746714300000|2025-05-08 14:25:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1746714310000|2025-05-08 14:25:10|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|45
1746714350000|2025-05-08 14:25:50|||||||||5
1746714430000|2025-05-08 14:27:10|||||||||1
1746714450000|2025-05-08 14:27:30|||||||||163
1746714480000|2025-05-08 14:28:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|69
1746714490000|2025-05-08 14:28:10|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|7
1746714500000|2025-05-08 14:28:20|21.4|21.32|21.4|21.32|21.41|21.33|21.39|21.31|52
1746714510000|2025-05-08 14:28:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746714520000|2025-05-08 14:28:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746714530000|2025-05-08 14:28:50|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|45
1746714560000|2025-05-08 14:29:20|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1746714570000|2025-05-08 14:29:30|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1746714580000|2025-05-08 14:29:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1746714590000|2025-05-08 14:29:50|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1746714600000|2025-05-08 14:30:00|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|220
1746714620000|2025-05-08 14:30:20|||||||||20
1746714650000|2025-05-08 14:30:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1746714660000|2025-05-08 14:31:00|||||||||3
1746714670000|2025-05-08 14:31:10|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1746714680000|2025-05-08 14:31:20|21.37|21.29|21.37|21.29|21.39|21.31|21.36|21.28|0
1746714690000|2025-05-08 14:31:30|21.36|21.28|21.36|21.28|21.37|21.29|21.36|21.28|0
1746714740000|2025-05-08 14:32:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|9
1746714750000|2025-05-08 14:32:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1746714760000|2025-05-08 14:32:40|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|1
1746714770000|2025-05-08 14:32:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1746714780000|2025-05-08 14:33:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1746714810000|2025-05-08 14:33:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|18
1746714820000|2025-05-08 14:33:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1746714830000|2025-05-08 14:33:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|5
1746714850000|2025-05-08 14:34:10|||||||||3
1746714860000|2025-05-08 14:34:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|44
1746714880000|2025-05-08 14:34:40|||||||||5
1746714890000|2025-05-08 14:34:50|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|0
1746714900000|2025-05-08 14:35:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1746714910000|2025-05-08 14:35:10|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1746714920000|2025-05-08 14:35:20|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|0
1746714930000|2025-05-08 14:35:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1746714940000|2025-05-08 14:35:40|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1746714950000|2025-05-08 14:35:50|||||||||5
1746714960000|2025-05-08 14:36:00|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|71
1746714970000|2025-05-08 14:36:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|4
1746714980000|2025-05-08 14:36:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|3
1746714990000|2025-05-08 14:36:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746715010000|2025-05-08 14:36:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746715020000|2025-05-08 14:37:00|||||||||5
1746715030000|2025-05-08 14:37:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746715040000|2025-05-08 14:37:20|21.42|21.34|21.41|21.33|21.44|21.36|21.41|21.33|0
1746715050000|2025-05-08 14:37:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|5
1746715060000|2025-05-08 14:37:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1746715090000|2025-05-08 14:38:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|50
1746715100000|2025-05-08 14:38:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|2
1746715110000|2025-05-08 14:38:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746715140000|2025-05-08 14:39:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|5
1746715160000|2025-05-08 14:39:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746715170000|2025-05-08 14:39:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1746715180000|2025-05-08 14:39:40|21.41|21.33|21.41|21.33|21.41|21.33|21.4|21.32|2
1746715190000|2025-05-08 14:39:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1746715200000|2025-05-08 14:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1746715210000|2025-05-08 14:40:10|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|3
1746715230000|2025-05-08 14:40:30|21.45|21.37|21.44|21.36|21.46|21.38|21.44|21.36|4
1746715250000|2025-05-08 14:40:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|8
1746715260000|2025-05-08 14:41:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1746715270000|2025-05-08 14:41:10|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|98
1746715280000|2025-05-08 14:41:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1746715300000|2025-05-08 14:41:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|117
1746715310000|2025-05-08 14:41:50|21.4|21.32|21.41|21.33|21.41|21.33|21.39|21.31|0
1746715320000|2025-05-08 14:42:00|21.4|21.32|21.41|21.33|21.41|21.33|21.39|21.31|0
1746715330000|2025-05-08 14:42:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1746715340000|2025-05-08 14:42:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1746715350000|2025-05-08 14:42:30|21.44|21.36|21.43|21.35|21.44|21.36|21.43|21.35|5
1746715370000|2025-05-08 14:42:50|||||||||1
1746715390000|2025-05-08 14:43:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1746715400000|2025-05-08 14:43:20|21.42|21.34|21.43|21.35|21.43|21.35|21.39|21.31|21
1746715410000|2025-05-08 14:43:30|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|9
1746715420000|2025-05-08 14:43:40|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|0
1746715430000|2025-05-08 14:43:50|21.43|21.35|21.41|21.33|21.43|21.35|21.4|21.32|0
1746715440000|2025-05-08 14:44:00|21.43|21.35|21.42|21.34|21.44|21.36|21.42|21.34|26
1746715450000|2025-05-08 14:44:10|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|31
1746715460000|2025-05-08 14:44:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1746715480000|2025-05-08 14:44:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746715490000|2025-05-08 14:44:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746715500000|2025-05-08 14:45:00|||||||||20
1746715510000|2025-05-08 14:45:10|21.38|21.3|21.38|21.3|21.38|21.3|21.37|21.29|288
1746715520000|2025-05-08 14:45:20|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|13
1746715530000|2025-05-08 14:45:30|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|0
1746715540000|2025-05-08 14:45:40|21.39|21.31|21.41|21.33|21.43|21.35|21.39|21.31|5
1746715550000|2025-05-08 14:45:50|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1746715560000|2025-05-08 14:46:00|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|0
1746715570000|2025-05-08 14:46:10|21.43|21.35|21.42|21.34|21.43|21.35|21.4|21.32|0
1746715580000|2025-05-08 14:46:20|21.4|21.32|21.41|21.33|21.41|21.33|21.39|21.31|0
1746715590000|2025-05-08 14:46:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1746715600000|2025-05-08 14:46:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1746715610000|2025-05-08 14:46:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746715620000|2025-05-08 14:47:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|12
1746715640000|2025-05-08 14:47:20|21.39|21.31|21.39|21.31|21.39|21.31|21.38|21.3|10
1746715650000|2025-05-08 14:47:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746715670000|2025-05-08 14:47:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1746715680000|2025-05-08 14:48:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746715690000|2025-05-08 14:48:10|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1746715700000|2025-05-08 14:48:20|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746715710000|2025-05-08 14:48:30|||||||||5
1746715730000|2025-05-08 14:48:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746715750000|2025-05-08 14:49:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746715760000|2025-05-08 14:49:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1746715770000|2025-05-08 14:49:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|7
1746715820000|2025-05-08 14:50:20|||||||||1
1746715850000|2025-05-08 14:50:50|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|6
1746715860000|2025-05-08 14:51:00|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1746715870000|2025-05-08 14:51:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|2
1746715880000|2025-05-08 14:51:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1746715910000|2025-05-08 14:51:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|1
1746715920000|2025-05-08 14:52:00|21.37|21.29|21.38|21.3|21.38|21.3|21.34|21.26|0
1746715930000|2025-05-08 14:52:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1746715940000|2025-05-08 14:52:20|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|27
1746715950000|2025-05-08 14:52:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746715960000|2025-05-08 14:52:40|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1746716000000|2025-05-08 14:53:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|7
1746716010000|2025-05-08 14:53:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1746716020000|2025-05-08 14:53:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|40
1746716030000|2025-05-08 14:53:50|21.41|21.33|21.42|21.34|21.44|21.36|21.4|21.32|1
1746716040000|2025-05-08 14:54:00|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|12
1746716050000|2025-05-08 14:54:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|17
1746716060000|2025-05-08 14:54:20|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|4
1746716070000|2025-05-08 14:54:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1746716080000|2025-05-08 14:54:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|5
1746716090000|2025-05-08 14:54:50|21.49|21.41|21.49|21.41|21.5|21.42|21.49|21.41|0
1746716100000|2025-05-08 14:55:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|1
1746716110000|2025-05-08 14:55:10|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|51
1746716120000|2025-05-08 14:55:20|21.53|21.45|21.51|21.43|21.56|21.48|21.51|21.43|6
1746716130000|2025-05-08 14:55:30|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1746716170000|2025-05-08 14:56:10|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|1
1746716180000|2025-05-08 14:56:20|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|2
1746716190000|2025-05-08 14:56:30|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|2
1746716220000|2025-05-08 14:57:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|101
1746716230000|2025-05-08 14:57:10|21.48|21.4|21.47|21.39|21.51|21.43|21.46|21.38|9
1746716240000|2025-05-08 14:57:20|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1746716250000|2025-05-08 14:57:30|21.47|21.39|21.49|21.41|21.49|21.41|21.46|21.38|105
1746716260000|2025-05-08 14:57:40|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|2
1746716270000|2025-05-08 14:57:50|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1746716280000|2025-05-08 14:58:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1746716290000|2025-05-08 14:58:10|21.51|21.43|21.5|21.42|21.51|21.43|21.47|21.39|2
1746716300000|2025-05-08 14:58:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1746716330000|2025-05-08 14:58:50|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|1
1746716340000|2025-05-08 14:59:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|1
1746716360000|2025-05-08 14:59:20|21.47|21.39|21.51|21.43|21.56|21.48|21.46|21.38|94
1746716370000|2025-05-08 14:59:30|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1746716400000|2025-05-08 15:00:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|210
1746716410000|2025-05-08 15:00:10|21.52|21.44|21.54|21.46|21.56|21.48|21.52|21.44|0
1746716420000|2025-05-08 15:00:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|4
1746716430000|2025-05-08 15:00:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|101
1746716440000|2025-05-08 15:00:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1746716450000|2025-05-08 15:00:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1746716460000|2025-05-08 15:01:00|21.49|21.41|21.48|21.4|21.49|21.41|21.46|21.38|1
1746716470000|2025-05-08 15:01:10|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|0
1746716480000|2025-05-08 15:01:20|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|0
1746716490000|2025-05-08 15:01:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1746716500000|2025-05-08 15:01:40|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1746716510000|2025-05-08 15:01:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1746716520000|2025-05-08 15:02:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1746716530000|2025-05-08 15:02:10|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|2
1746716540000|2025-05-08 15:02:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|43
1746716550000|2025-05-08 15:02:30|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1746716560000|2025-05-08 15:02:40|||||||||50
1746716590000|2025-05-08 15:03:10|||||||||32
1746716600000|2025-05-08 15:03:20|21.52|21.44|21.52|21.44|21.52|21.44|21.51|21.43|8
1746716630000|2025-05-08 15:03:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|7
1746716640000|2025-05-08 15:04:00|||||||||28
1746716650000|2025-05-08 15:04:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1746716660000|2025-05-08 15:04:20|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|0
1746716680000|2025-05-08 15:04:40|21.55|21.47|21.55|21.47|21.56|21.48|21.53|21.45|11
1746716690000|2025-05-08 15:04:50|21.56|21.48|21.56|21.48|21.57|21.49|21.53|21.45|1
1746716700000|2025-05-08 15:05:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1746716710000|2025-05-08 15:05:10|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|118
1746716720000|2025-05-08 15:05:20|21.54|21.46|21.53|21.45|21.56|21.48|21.52|21.44|122
1746716730000|2025-05-08 15:05:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1746716750000|2025-05-08 15:05:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|9
1746716760000|2025-05-08 15:06:00|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|22
1746716770000|2025-05-08 15:06:10|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|5
1746716780000|2025-05-08 15:06:20|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|3
1746716790000|2025-05-08 15:06:30|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1746716810000|2025-05-08 15:06:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746716820000|2025-05-08 15:07:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1746716830000|2025-05-08 15:07:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1746716860000|2025-05-08 15:07:40|21.51|21.43|21.47|21.39|21.51|21.43|21.47|21.39|11
1746716870000|2025-05-08 15:07:50|21.49|21.41|21.5|21.42|21.51|21.43|21.49|21.41|0
1746716880000|2025-05-08 15:08:00|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|0
1746716900000|2025-05-08 15:08:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1746716920000|2025-05-08 15:08:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1746716940000|2025-05-08 15:09:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1746716990000|2025-05-08 15:09:50|||||||||1
1746717130000|2025-05-08 15:12:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|27
1746717140000|2025-05-08 15:12:20|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|5
1746717240000|2025-05-08 15:14:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1746717260000|2025-05-08 15:14:20|||||||||1
1746717290000|2025-05-08 15:14:50|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1746717300000|2025-05-08 15:15:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1746717320000|2025-05-08 15:15:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1746717340000|2025-05-08 15:15:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1746717360000|2025-05-08 15:16:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|19
1746717370000|2025-05-08 15:16:10|21.42|21.34|21.44|21.36|21.46|21.38|21.41|21.33|37
1746717380000|2025-05-08 15:16:20|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1746717390000|2025-05-08 15:16:30|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|1
1746717420000|2025-05-08 15:17:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|3
1746717430000|2025-05-08 15:17:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1746717450000|2025-05-08 15:17:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1746717570000|2025-05-08 15:19:30|||||||||1
1746717580000|2025-05-08 15:19:40|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|0
1746717590000|2025-05-08 15:19:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1746717650000|2025-05-08 15:20:50|21.41|21.33|21.35|21.27|21.41|21.33|21.34|21.26|59
1746717670000|2025-05-08 15:21:10|21.37|21.29|21.36|21.28|21.37|21.29|21.35|21.27|0
1746717680000|2025-05-08 15:21:20|21.37|21.29|21.36|21.28|21.39|21.31|21.36|21.28|0
1746717690000|2025-05-08 15:21:30|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|0
1746717710000|2025-05-08 15:21:50|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|70
1746717720000|2025-05-08 15:22:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1746717770000|2025-05-08 15:22:50|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|0
1746717780000|2025-05-08 15:23:00|||||||||9
1746717800000|2025-05-08 15:23:20|||||||||4
1746717850000|2025-05-08 15:24:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|7
1746717860000|2025-05-08 15:24:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1746717870000|2025-05-08 15:24:30|||||||||2
1746717880000|2025-05-08 15:24:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1746717920000|2025-05-08 15:25:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1746717930000|2025-05-08 15:25:30|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|13
1746717950000|2025-05-08 15:25:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1746717990000|2025-05-08 15:26:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1746718080000|2025-05-08 15:28:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|21
1746718090000|2025-05-08 15:28:10|||||||||1
1746718100000|2025-05-08 15:28:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|3
1746718130000|2025-05-08 15:28:50|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1746718140000|2025-05-08 15:29:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|90
1746718150000|2025-05-08 15:29:10|||||||||8
1746718160000|2025-05-08 15:29:20|||||||||4
1746718170000|2025-05-08 15:29:30|||||||||5
1746718180000|2025-05-08 15:29:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|9
1746718190000|2025-05-08 15:29:50|21.16|21.08|21.18|21.1|21.21|21.13|21.13|21.05|74
1746718200000|2025-05-08 15:30:00|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|0
1746718210000|2025-05-08 15:30:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|21
1746718220000|2025-05-08 15:30:20|||||||||14
1746718230000|2025-05-08 15:30:30|||||||||20
1746718240000|2025-05-08 15:30:40|21.21|21.13|21.19|21.11|21.21|21.13|21.17|21.09|0
1746718250000|2025-05-08 15:30:50|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|0
1746718260000|2025-05-08 15:31:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|18
1746718270000|2025-05-08 15:31:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1746718280000|2025-05-08 15:31:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1746718290000|2025-05-08 15:31:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|45
1746718300000|2025-05-08 15:31:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|1
1746718310000|2025-05-08 15:31:50|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1746718320000|2025-05-08 15:32:00|21.13|21.05|21.15|21.07|21.16|21.08|21.13|21.05|0
1746718330000|2025-05-08 15:32:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1746718340000|2025-05-08 15:32:20|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1746718350000|2025-05-08 15:32:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1746718370000|2025-05-08 15:32:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1746718380000|2025-05-08 15:33:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|0
1746718390000|2025-05-08 15:33:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746718400000|2025-05-08 15:33:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1746718410000|2025-05-08 15:33:30|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|45
1746718420000|2025-05-08 15:33:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|49
1746718430000|2025-05-08 15:33:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|3
1746718440000|2025-05-08 15:34:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1746718450000|2025-05-08 15:34:10|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1746718460000|2025-05-08 15:34:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746718490000|2025-05-08 15:34:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746718500000|2025-05-08 15:35:00|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746718510000|2025-05-08 15:35:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746718520000|2025-05-08 15:35:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1746718530000|2025-05-08 15:35:30|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746718540000|2025-05-08 15:35:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746718550000|2025-05-08 15:35:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|68
1746718570000|2025-05-08 15:36:10|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1746718640000|2025-05-08 15:37:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|269
1746718650000|2025-05-08 15:37:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1746718670000|2025-05-08 15:37:50|||||||||39
1746718690000|2025-05-08 15:38:10|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|65
1746718700000|2025-05-08 15:38:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746718780000|2025-05-08 15:39:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|25
1746718790000|2025-05-08 15:39:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746718800000|2025-05-08 15:40:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746718810000|2025-05-08 15:40:10|21|20.92|21|20.92|21.01|20.93|21|20.92|100
1746718820000|2025-05-08 15:40:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746718830000|2025-05-08 15:40:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746718840000|2025-05-08 15:40:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746718850000|2025-05-08 15:40:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746718860000|2025-05-08 15:41:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746718890000|2025-05-08 15:41:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|11
1746718900000|2025-05-08 15:41:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746718920000|2025-05-08 15:42:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|45
1746718930000|2025-05-08 15:42:10|20.9|20.82|20.93|20.85|20.94|20.86|20.9|20.82|0
1746718940000|2025-05-08 15:42:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1746718950000|2025-05-08 15:42:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746718960000|2025-05-08 15:42:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746718970000|2025-05-08 15:42:50|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|0
1746718980000|2025-05-08 15:43:00|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1746718990000|2025-05-08 15:43:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1746719000000|2025-05-08 15:43:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|6
1746719010000|2025-05-08 15:43:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746719020000|2025-05-08 15:43:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746719030000|2025-05-08 15:43:50|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|14
1746719040000|2025-05-08 15:44:00|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1746719050000|2025-05-08 15:44:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746719070000|2025-05-08 15:44:30|||||||||5
1746719090000|2025-05-08 15:44:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746719100000|2025-05-08 15:45:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|45
1746719110000|2025-05-08 15:45:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|45
1746719120000|2025-05-08 15:45:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1746719140000|2025-05-08 15:45:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746719150000|2025-05-08 15:45:50|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1746719160000|2025-05-08 15:46:00|||||||||45
1746719170000|2025-05-08 15:46:10|||||||||1
1746719180000|2025-05-08 15:46:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|15
1746719190000|2025-05-08 15:46:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746719210000|2025-05-08 15:46:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|6
1746719280000|2025-05-08 15:48:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1746719290000|2025-05-08 15:48:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746719300000|2025-05-08 15:48:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746719310000|2025-05-08 15:48:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746719320000|2025-05-08 15:48:40|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1746719330000|2025-05-08 15:48:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746719350000|2025-05-08 15:49:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1746719370000|2025-05-08 15:49:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746719400000|2025-05-08 15:50:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1746719410000|2025-05-08 15:50:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|1
1746719420000|2025-05-08 15:50:20|20.89|20.81|20.88|20.8|20.89|20.81|20.87|20.79|76
1746719460000|2025-05-08 15:51:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|31
1746719470000|2025-05-08 15:51:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|23
1746719550000|2025-05-08 15:52:30|||||||||3
1746719600000|2025-05-08 15:53:20|20.94|20.86|20.93|20.85|20.98|20.9|20.93|20.85|0
1746719680000|2025-05-08 15:54:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746719700000|2025-05-08 15:55:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|22
1746719710000|2025-05-08 15:55:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1746719720000|2025-05-08 15:55:20|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|2
1746719740000|2025-05-08 15:55:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746719760000|2025-05-08 15:56:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746719770000|2025-05-08 15:56:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1746719780000|2025-05-08 15:56:20|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|0
1746719790000|2025-05-08 15:56:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1746719800000|2025-05-08 15:56:40|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1746719810000|2025-05-08 15:56:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746719840000|2025-05-08 15:57:20|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|34
1746719850000|2025-05-08 15:57:30|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|3
1746719860000|2025-05-08 15:57:40|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1746719870000|2025-05-08 15:57:50|20.94|20.86|20.94|20.86|20.96|20.88|20.93|20.85|0
1746719880000|2025-05-08 15:58:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1746719890000|2025-05-08 15:58:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1746719910000|2025-05-08 15:58:30|||||||||1
1746719990000|2025-05-08 15:59:50|||||||||9
1746720110000|2025-05-08 16:01:50|||||||||1
1746720180000|2025-05-08 16:03:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|2
1746720190000|2025-05-08 16:03:10|20.96|20.88|20.95|20.87|20.96|20.88|20.93|20.85|0
1746720200000|2025-05-08 16:03:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746720210000|2025-05-08 16:03:30|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1746720320000|2025-05-08 16:05:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746720350000|2025-05-08 16:05:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1746720360000|2025-05-08 16:06:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746720380000|2025-05-08 16:06:20|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|0
1746720390000|2025-05-08 16:06:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746720410000|2025-05-08 16:06:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1746720450000|2025-05-08 16:07:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746720470000|2025-05-08 16:07:50|||||||||1
1746720590000|2025-05-08 16:09:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|29
1746720660000|2025-05-08 16:11:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|19
1746720690000|2025-05-08 16:11:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1746720700000|2025-05-08 16:11:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|11
1746720710000|2025-05-08 16:11:50|||||||||1
1746720730000|2025-05-08 16:12:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746720740000|2025-05-08 16:12:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746720780000|2025-05-08 16:13:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746720800000|2025-05-08 16:13:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1746720820000|2025-05-08 16:13:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746721020000|2025-05-08 16:17:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|52
1746721030000|2025-05-08 16:17:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1746721040000|2025-05-08 16:17:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|19
1746721050000|2025-05-08 16:17:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746721210000|2025-05-08 16:20:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|15
1746721220000|2025-05-08 16:20:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746721300000|2025-05-08 16:21:40|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1746721310000|2025-05-08 16:21:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1746721410000|2025-05-08 16:23:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746721420000|2025-05-08 16:23:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746721450000|2025-05-08 16:24:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746721490000|2025-05-08 16:24:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746721500000|2025-05-08 16:25:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1746721570000|2025-05-08 16:26:10|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1746721580000|2025-05-08 16:26:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|17
1746721590000|2025-05-08 16:26:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|12
1746721640000|2025-05-08 16:27:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746721660000|2025-05-08 16:27:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746721670000|2025-05-08 16:27:50|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1746721690000|2025-05-08 16:28:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746721700000|2025-05-08 16:28:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746721710000|2025-05-08 16:28:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746721740000|2025-05-08 16:29:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1746721760000|2025-05-08 16:29:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|4
1746721770000|2025-05-08 16:29:30|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1746721780000|2025-05-08 16:29:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746721790000|2025-05-08 16:29:50|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1746721850000|2025-05-08 16:30:50|20.91|20.83|20.89|20.81|20.91|20.83|20.88|20.8|0
1746721860000|2025-05-08 16:31:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746721950000|2025-05-08 16:32:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|30
1746721960000|2025-05-08 16:32:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|10
1746722000000|2025-05-08 16:33:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746722010000|2025-05-08 16:33:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|12
1746722150000|2025-05-08 16:35:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746722170000|2025-05-08 16:36:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1746722180000|2025-05-08 16:36:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1746722230000|2025-05-08 16:37:10|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1746722260000|2025-05-08 16:37:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|2
1746722340000|2025-05-08 16:39:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|17
1746722360000|2025-05-08 16:39:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|6
1746722530000|2025-05-08 16:42:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1746722570000|2025-05-08 16:42:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746722640000|2025-05-08 16:44:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746722650000|2025-05-08 16:44:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746722660000|2025-05-08 16:44:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746722670000|2025-05-08 16:44:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746722680000|2025-05-08 16:44:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746722700000|2025-05-08 16:45:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|6
1746722710000|2025-05-08 16:45:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746722730000|2025-05-08 16:45:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|16
1746722740000|2025-05-08 16:45:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746722750000|2025-05-08 16:45:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746722760000|2025-05-08 16:46:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746722770000|2025-05-08 16:46:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746722780000|2025-05-08 16:46:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746722790000|2025-05-08 16:46:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746722890000|2025-05-08 16:48:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1746723070000|2025-05-08 16:51:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1746723080000|2025-05-08 16:51:20|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1746723100000|2025-05-08 16:51:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746723110000|2025-05-08 16:51:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746723120000|2025-05-08 16:52:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746723230000|2025-05-08 16:53:50|||||||||1
1746723270000|2025-05-08 16:54:30|||||||||1
1746723300000|2025-05-08 16:55:00|||||||||18
1746723320000|2025-05-08 16:55:20|||||||||1
1746723380000|2025-05-08 16:56:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1746723410000|2025-05-08 16:56:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746723430000|2025-05-08 16:57:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1746723660000|2025-05-08 17:01:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|16
1746723720000|2025-05-08 17:02:00|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|15
1746723730000|2025-05-08 17:02:10|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1746723740000|2025-05-08 17:02:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1746723910000|2025-05-08 17:05:10|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|9
1746723920000|2025-05-08 17:05:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746723950000|2025-05-08 17:05:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746723970000|2025-05-08 17:06:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746723980000|2025-05-08 17:06:20|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1746723990000|2025-05-08 17:06:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746724000000|2025-05-08 17:06:40|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724150000|2025-05-08 17:09:10|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724160000|2025-05-08 17:09:20|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724170000|2025-05-08 17:09:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746724180000|2025-05-08 17:09:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746724190000|2025-05-08 17:09:50|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724200000|2025-05-08 17:10:00|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724210000|2025-05-08 17:10:10|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746724230000|2025-05-08 17:10:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724240000|2025-05-08 17:10:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724260000|2025-05-08 17:11:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746724270000|2025-05-08 17:11:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724280000|2025-05-08 17:11:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724290000|2025-05-08 17:11:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724310000|2025-05-08 17:11:50|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724350000|2025-05-08 17:12:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746724380000|2025-05-08 17:13:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724390000|2025-05-08 17:13:10|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724400000|2025-05-08 17:13:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724410000|2025-05-08 17:13:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724420000|2025-05-08 17:13:40|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724430000|2025-05-08 17:13:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724440000|2025-05-08 17:14:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746724450000|2025-05-08 17:14:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746724500000|2025-05-08 17:15:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746724510000|2025-05-08 17:15:10|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1746724520000|2025-05-08 17:15:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746724610000|2025-05-08 17:16:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746724740000|2025-05-08 17:19:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746724750000|2025-05-08 17:19:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746724760000|2025-05-08 17:19:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746724770000|2025-05-08 17:19:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746724800000|2025-05-08 17:20:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746724850000|2025-05-08 17:20:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746724860000|2025-05-08 17:21:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1746724870000|2025-05-08 17:21:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1746724880000|2025-05-08 17:21:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746724890000|2025-05-08 17:21:30|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1746724910000|2025-05-08 17:21:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746724920000|2025-05-08 17:22:00|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1746724930000|2025-05-08 17:22:10|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1746724940000|2025-05-08 17:22:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1746724970000|2025-05-08 17:22:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725030000|2025-05-08 17:23:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746725040000|2025-05-08 17:24:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746725050000|2025-05-08 17:24:10|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1746725070000|2025-05-08 17:24:30|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1746725080000|2025-05-08 17:24:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746725110000|2025-05-08 17:25:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725120000|2025-05-08 17:25:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1746725130000|2025-05-08 17:25:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746725140000|2025-05-08 17:25:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725200000|2025-05-08 17:26:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746725220000|2025-05-08 17:27:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746725230000|2025-05-08 17:27:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746725260000|2025-05-08 17:27:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725300000|2025-05-08 17:28:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746725310000|2025-05-08 17:28:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725320000|2025-05-08 17:28:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1746725330000|2025-05-08 17:28:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1746725360000|2025-05-08 17:29:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746725400000|2025-05-08 17:30:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725550000|2025-05-08 17:32:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746725570000|2025-05-08 17:32:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746725590000|2025-05-08 17:33:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1746725630000|2025-05-08 17:33:50|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1746725640000|2025-05-08 17:34:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1746725660000|2025-05-08 17:34:20|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1746725670000|2025-05-08 17:34:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746725680000|2025-05-08 17:34:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746725690000|2025-05-08 17:34:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746725700000|2025-05-08 17:35:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746725710000|2025-05-08 17:35:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1746725720000|2025-05-08 17:35:20|21|20.92|21|20.92|21.02|20.94|20.98|20.9|0
1746725730000|2025-05-08 17:35:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746725740000|2025-05-08 17:35:40|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746725750000|2025-05-08 17:35:50|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1746725760000|2025-05-08 17:36:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746725770000|2025-05-08 17:36:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746725850000|2025-05-08 17:37:30|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1746725880000|2025-05-08 17:38:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746725890000|2025-05-08 17:38:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746726170000|2025-05-08 17:42:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1746726360000|2025-05-08 17:46:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746726370000|2025-05-08 17:46:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746726390000|2025-05-08 17:46:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746726420000|2025-05-08 17:47:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746726430000|2025-05-08 17:47:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746726440000|2025-05-08 17:47:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746726460000|2025-05-08 17:47:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746726480000|2025-05-08 17:48:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746726490000|2025-05-08 17:48:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746726500000|2025-05-08 17:48:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|6
1746726510000|2025-05-08 17:48:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746726530000|2025-05-08 17:48:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746726540000|2025-05-08 17:49:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746726560000|2025-05-08 17:49:20|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746726570000|2025-05-08 17:49:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746726580000|2025-05-08 17:49:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746726620000|2025-05-08 17:50:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746726630000|2025-05-08 17:50:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746726670000|2025-05-08 17:51:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746726710000|2025-05-08 17:51:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|12
1746726720000|2025-05-08 17:52:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|15
1746726830000|2025-05-08 17:53:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1746726840000|2025-05-08 17:54:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746726850000|2025-05-08 17:54:10|21|20.92|20.99|20.91|21.02|20.94|20.98|20.9|0
1746726860000|2025-05-08 17:54:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746726870000|2025-05-08 17:54:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746726890000|2025-05-08 17:54:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746726910000|2025-05-08 17:55:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746726990000|2025-05-08 17:56:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746727000000|2025-05-08 17:56:40|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1746727020000|2025-05-08 17:57:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746727030000|2025-05-08 17:57:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746727040000|2025-05-08 17:57:20|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746727060000|2025-05-08 17:57:40|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1746727070000|2025-05-08 17:57:50|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1746727100000|2025-05-08 17:58:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746727120000|2025-05-08 17:58:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|9
1746727130000|2025-05-08 17:58:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746727200000|2025-05-08 18:00:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746727210000|2025-05-08 18:00:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1746727220000|2025-05-08 18:00:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1746727230000|2025-05-08 18:00:30|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1746727240000|2025-05-08 18:00:40|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1746727250000|2025-05-08 18:00:50|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1746727260000|2025-05-08 18:01:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746727280000|2025-05-08 18:01:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1746727300000|2025-05-08 18:01:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746727320000|2025-05-08 18:02:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|15
1746727420000|2025-05-08 18:03:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746727460000|2025-05-08 18:04:20|||||||||6
1746727530000|2025-05-08 18:05:30|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746727560000|2025-05-08 18:06:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746727570000|2025-05-08 18:06:10|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746727580000|2025-05-08 18:06:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746727590000|2025-05-08 18:06:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746727620000|2025-05-08 18:07:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746727630000|2025-05-08 18:07:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746727640000|2025-05-08 18:07:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746727690000|2025-05-08 18:08:10|21|20.92|20.99|20.91|21|20.92|20.98|20.9|0
1746727700000|2025-05-08 18:08:20|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746727720000|2025-05-08 18:08:40|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1746727740000|2025-05-08 18:09:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1746727780000|2025-05-08 18:09:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746727790000|2025-05-08 18:09:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746727820000|2025-05-08 18:10:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1746727830000|2025-05-08 18:10:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746727860000|2025-05-08 18:11:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746727870000|2025-05-08 18:11:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746727920000|2025-05-08 18:12:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746727950000|2025-05-08 18:12:30|||||||||1
1746727970000|2025-05-08 18:12:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746727980000|2025-05-08 18:13:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746728000000|2025-05-08 18:13:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746728040000|2025-05-08 18:14:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746728060000|2025-05-08 18:14:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746728100000|2025-05-08 18:15:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|11
1746728120000|2025-05-08 18:15:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746728130000|2025-05-08 18:15:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746728160000|2025-05-08 18:16:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746728180000|2025-05-08 18:16:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|3
1746728190000|2025-05-08 18:16:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746728200000|2025-05-08 18:16:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746728210000|2025-05-08 18:16:50|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1746728360000|2025-05-08 18:19:20|||||||||8
1746728440000|2025-05-08 18:20:40|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|0
1746728610000|2025-05-08 18:23:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1746728620000|2025-05-08 18:23:40|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1746728660000|2025-05-08 18:24:20|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1746728670000|2025-05-08 18:24:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746728710000|2025-05-08 18:25:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746728720000|2025-05-08 18:25:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746728790000|2025-05-08 18:26:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1746728880000|2025-05-08 18:28:00|||||||||1
1746729030000|2025-05-08 18:30:30|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1746729060000|2025-05-08 18:31:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746729090000|2025-05-08 18:31:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746729100000|2025-05-08 18:31:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1746729230000|2025-05-08 18:33:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746729300000|2025-05-08 18:35:00|||||||||1
1746729500000|2025-05-08 18:38:20|||||||||3
1746729510000|2025-05-08 18:38:30|||||||||6
1746729520000|2025-05-08 18:38:40|||||||||1
1746729580000|2025-05-08 18:39:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746729610000|2025-05-08 18:40:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746730200000|2025-05-08 18:50:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746730210000|2025-05-08 18:50:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746730220000|2025-05-08 18:50:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|58
1746730230000|2025-05-08 18:50:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1746730260000|2025-05-08 18:51:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746730280000|2025-05-08 18:51:20|20.95|20.87|20.94|20.86|20.95|20.87|20.93|20.85|0
1746730350000|2025-05-08 18:52:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730360000|2025-05-08 18:52:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746730380000|2025-05-08 18:53:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730400000|2025-05-08 18:53:20|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1746730430000|2025-05-08 18:53:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1746730440000|2025-05-08 18:54:00|||||||||4
1746730460000|2025-05-08 18:54:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746730480000|2025-05-08 18:54:40|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1746730500000|2025-05-08 18:55:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730520000|2025-05-08 18:55:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746730530000|2025-05-08 18:55:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746730570000|2025-05-08 18:56:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730580000|2025-05-08 18:56:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746730590000|2025-05-08 18:56:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746730600000|2025-05-08 18:56:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730670000|2025-05-08 18:57:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746730680000|2025-05-08 18:58:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746730690000|2025-05-08 18:58:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1746730700000|2025-05-08 18:58:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746730730000|2025-05-08 18:58:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746730740000|2025-05-08 18:59:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746730800000|2025-05-08 19:00:00|20.92|20.84|20.91|20.83|20.93|20.85|20.9|20.82|0
1746730810000|2025-05-08 19:00:10|20.93|20.85|20.91|20.83|20.93|20.85|20.9|20.82|0
1746730820000|2025-05-08 19:00:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730850000|2025-05-08 19:00:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746730860000|2025-05-08 19:01:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746730890000|2025-05-08 19:01:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746730980000|2025-05-08 19:03:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746731080000|2025-05-08 19:04:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746731190000|2025-05-08 19:06:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746731200000|2025-05-08 19:06:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746731210000|2025-05-08 19:06:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746731230000|2025-05-08 19:07:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1746731250000|2025-05-08 19:07:30|20.92|20.84|20.91|20.83|20.93|20.85|20.91|20.83|0
1746731260000|2025-05-08 19:07:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746731340000|2025-05-08 19:09:00|||||||||6
1746731350000|2025-05-08 19:09:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746731420000|2025-05-08 19:10:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746731440000|2025-05-08 19:10:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746731540000|2025-05-08 19:12:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|1
1746731650000|2025-05-08 19:14:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746731670000|2025-05-08 19:14:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1746731990000|2025-05-08 19:19:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1746732010000|2025-05-08 19:20:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|17
1746732020000|2025-05-08 19:20:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1746732030000|2025-05-08 19:20:30|20.81|20.73|20.8|20.72|20.83|20.75|20.8|20.72|0
1746732050000|2025-05-08 19:20:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1746732060000|2025-05-08 19:21:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1746732070000|2025-05-08 19:21:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746732080000|2025-05-08 19:21:20|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|0
1746732090000|2025-05-08 19:21:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746732100000|2025-05-08 19:21:40|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|14
1746732120000|2025-05-08 19:22:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1746732140000|2025-05-08 19:22:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1746732160000|2025-05-08 19:22:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1746732180000|2025-05-08 19:23:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1746732200000|2025-05-08 19:23:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1746732210000|2025-05-08 19:23:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746732240000|2025-05-08 19:24:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746732250000|2025-05-08 19:24:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746732260000|2025-05-08 19:24:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746732330000|2025-05-08 19:25:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746732360000|2025-05-08 19:26:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1746732540000|2025-05-08 19:29:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|15
1746732560000|2025-05-08 19:29:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1746732680000|2025-05-08 19:31:20|||||||||1
1746732690000|2025-05-08 19:31:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746732800000|2025-05-08 19:33:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|1
1746732890000|2025-05-08 19:34:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746732950000|2025-05-08 19:35:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|4
1746732980000|2025-05-08 19:36:20|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|0
1746732990000|2025-05-08 19:36:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746733000000|2025-05-08 19:36:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746733040000|2025-05-08 19:37:20|||||||||20
1746733100000|2025-05-08 19:38:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746733120000|2025-05-08 19:38:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|43
1746733200000|2025-05-08 19:40:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746733210000|2025-05-08 19:40:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746733240000|2025-05-08 19:40:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746733260000|2025-05-08 19:41:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1746733280000|2025-05-08 19:41:20|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|3
1746733290000|2025-05-08 19:41:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746733300000|2025-05-08 19:41:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1746733310000|2025-05-08 19:41:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746733320000|2025-05-08 19:42:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|15
1746733330000|2025-05-08 19:42:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1746733340000|2025-05-08 19:42:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746733370000|2025-05-08 19:42:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|13
1746733390000|2025-05-08 19:43:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1746733400000|2025-05-08 19:43:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746733410000|2025-05-08 19:43:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746733500000|2025-05-08 19:45:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|24
1746733520000|2025-05-08 19:45:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746733530000|2025-05-08 19:45:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1746733540000|2025-05-08 19:45:40|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|0
1746733550000|2025-05-08 19:45:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746733560000|2025-05-08 19:46:00|||||||||3
1746733570000|2025-05-08 19:46:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1746733580000|2025-05-08 19:46:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1746733590000|2025-05-08 19:46:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1746733600000|2025-05-08 19:46:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746733610000|2025-05-08 19:46:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746733620000|2025-05-08 19:47:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746733740000|2025-05-08 19:49:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1746733770000|2025-05-08 19:49:30|||||||||10
1746733780000|2025-05-08 19:49:40|||||||||20
1746733790000|2025-05-08 19:49:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1746733800000|2025-05-08 19:50:00|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|0
1746733810000|2025-05-08 19:50:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746733830000|2025-05-08 19:50:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1746733840000|2025-05-08 19:50:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746733860000|2025-05-08 19:51:00|20.96|20.88|20.99|20.91|21|20.92|20.96|20.88|108
1746733880000|2025-05-08 19:51:20|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|0
1746733890000|2025-05-08 19:51:30|20.97|20.89|20.98|20.9|20.98|20.9|20.96|20.88|0
1746733900000|2025-05-08 19:51:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746733910000|2025-05-08 19:51:50|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|60
1746733920000|2025-05-08 19:52:00|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746733930000|2025-05-08 19:52:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746733940000|2025-05-08 19:52:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1746733950000|2025-05-08 19:52:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746733980000|2025-05-08 19:53:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746733990000|2025-05-08 19:53:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1746734010000|2025-05-08 19:53:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746734020000|2025-05-08 19:53:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746734030000|2025-05-08 19:53:50|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|21
1746734050000|2025-05-08 19:54:10|21|20.92|21|20.92|21|20.92|21|20.92|1
1746734070000|2025-05-08 19:54:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1746734080000|2025-05-08 19:54:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746734100000|2025-05-08 19:55:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1746734110000|2025-05-08 19:55:10|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|57
1746734120000|2025-05-08 19:55:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746734140000|2025-05-08 19:55:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746734150000|2025-05-08 19:55:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746734160000|2025-05-08 19:56:00|21.06|20.98|21.1|21.02|21.1|21.02|21.06|20.98|0
1746734170000|2025-05-08 19:56:10|21.09|21.01|21.05|20.97|21.09|21.01|21.05|20.97|0
1746734230000|2025-05-08 19:57:10|||||||||1
1746734250000|2025-05-08 19:57:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746734290000|2025-05-08 19:58:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746734340000|2025-05-08 19:59:00|||||||||7
1746734390000|2025-05-08 19:59:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746734400000|2025-05-08 20:00:00|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1746749700000|2025-05-09 00:15:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1746750000000|2025-05-09 00:20:00|21.16|20.86|21.15|20.85|21.16|20.86|21.15|20.85|0
1746750010000|2025-05-09 00:20:10|21.14|20.84|21.14|20.84|21.15|20.85|21.14|20.84|0
1746750020000|2025-05-09 00:20:20|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1746750190000|2025-05-09 00:23:10|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1746750220000|2025-05-09 00:23:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1746750440000|2025-05-09 00:27:20|21.16|20.86|21.16|20.86|21.16|20.86|21.16|20.86|0
1746750520000|2025-05-09 00:28:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1746750530000|2025-05-09 00:28:50|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1746750620000|2025-05-09 00:30:20|21.18|20.88|21.16|20.86|21.18|20.88|21.16|20.86|0
1746750730000|2025-05-09 00:32:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1746750870000|2025-05-09 00:34:30|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1746750880000|2025-05-09 00:34:40|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1746750900000|2025-05-09 00:35:00|21.18|20.93|21.2|20.9|21.2|20.93|21.15|20.86|0
1746750920000|2025-05-09 00:35:20|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1746751000000|2025-05-09 00:36:40|21.23|20.93|21.21|20.91|21.23|20.93|21.21|20.91|0
1746751030000|2025-05-09 00:37:10|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1746751070000|2025-05-09 00:37:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1746751090000|2025-05-09 00:38:10|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1746751110000|2025-05-09 00:38:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1746751120000|2025-05-09 00:38:40|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1746751440000|2025-05-09 00:44:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1746751510000|2025-05-09 00:45:10|21.13|20.83|21.15|20.85|21.15|20.85|21.11|20.81|0
1746751560000|2025-05-09 00:46:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1746751600000|2025-05-09 00:46:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1746751660000|2025-05-09 00:47:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1746751690000|2025-05-09 00:48:10|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1746751700000|2025-05-09 00:48:20|21.13|20.83|21.13|20.83|21.13|20.86|21.11|20.83|0
1746752220000|2025-05-09 00:57:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746752430000|2025-05-09 01:00:30|21.1|20.8|21.11|20.81|21.11|20.81|21.1|20.8|0
1746752740000|2025-05-09 01:05:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1746752750000|2025-05-09 01:05:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746753030000|2025-05-09 01:10:30|21.13|20.83|21.15|20.85|21.15|20.85|21.13|20.83|0
1746753050000|2025-05-09 01:10:50|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746753190000|2025-05-09 01:13:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1746753240000|2025-05-09 01:14:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746753250000|2025-05-09 01:14:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1746753280000|2025-05-09 01:14:40|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1746753290000|2025-05-09 01:14:50|21.1|20.8|21.11|20.81|21.11|20.81|21.1|20.8|0
1746753300000|2025-05-09 01:15:00|21.1|20.8|21.11|20.81|21.11|20.81|21.1|20.8|0
1746753320000|2025-05-09 01:15:20|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1746753510000|2025-05-09 01:18:30|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1746753520000|2025-05-09 01:18:40|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1746753860000|2025-05-09 01:24:20|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746753900000|2025-05-09 01:25:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746753930000|2025-05-09 01:25:30|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1746753990000|2025-05-09 01:26:30|21.02|20.77|21.01|20.76|21.02|20.77|21.01|20.76|0
1746754370000|2025-05-09 01:32:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1746754440000|2025-05-09 01:34:00|20.98|20.73|20.98|20.73|21|20.75|20.98|20.73|0
1746754490000|2025-05-09 01:34:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1746754500000|2025-05-09 01:35:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1746754610000|2025-05-09 01:36:50|21|20.75|20.98|20.73|21|20.75|20.98|20.73|0
1746754680000|2025-05-09 01:38:00|21|20.75|21|20.75|21.01|20.76|21|20.75|0
1746754720000|2025-05-09 01:38:40|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1746754780000|2025-05-09 01:39:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1746754890000|2025-05-09 01:41:30|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746755070000|2025-05-09 01:44:30|21.01|20.76|21.03|20.78|21.03|20.78|21.01|20.76|0
1746755140000|2025-05-09 01:45:40|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746755780000|2025-05-09 01:56:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1746755790000|2025-05-09 01:56:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746755940000|2025-05-09 01:59:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746755950000|2025-05-09 01:59:10|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746755970000|2025-05-09 01:59:30|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746755980000|2025-05-09 01:59:40|21.04|20.76|21.03|20.78|21.05|20.8|21.03|20.76|0
1746756000000|2025-05-09 02:00:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746756050000|2025-05-09 02:00:50|21.02|20.77|21.04|20.79|21.04|20.79|21.02|20.77|0
1746756060000|2025-05-09 02:01:00|21.06|20.81|21.01|20.76|21.06|20.81|21.01|20.76|0
1746756090000|2025-05-09 02:01:30|21.02|20.77|21.01|20.76|21.02|20.77|21.01|20.76|0
1746756100000|2025-05-09 02:01:40|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746756240000|2025-05-09 02:04:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746756260000|2025-05-09 02:04:20|21.05|20.8|21.01|20.76|21.05|20.8|21.01|20.76|0
1746756280000|2025-05-09 02:04:40|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746756390000|2025-05-09 02:06:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746756590000|2025-05-09 02:09:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746756600000|2025-05-09 02:10:00|21.02|20.77|21.01|20.76|21.02|20.77|21.01|20.76|0
1746756660000|2025-05-09 02:11:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746756790000|2025-05-09 02:13:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1746756920000|2025-05-09 02:15:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1746756960000|2025-05-09 02:16:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1746756970000|2025-05-09 02:16:10|20.98|20.73|20.97|20.72|20.98|20.73|20.97|20.72|0
1746757990000|2025-05-09 02:33:10|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1746758010000|2025-05-09 02:33:30|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1746758170000|2025-05-09 02:36:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746758190000|2025-05-09 02:36:30|20.97|20.72|20.94|20.69|20.97|20.72|20.94|20.69|0
1746758740000|2025-05-09 02:45:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746759080000|2025-05-09 02:51:20|20.96|20.71|20.88|20.8|20.96|20.8|20.88|20.71|0
1746759090000|2025-05-09 02:51:30|20.96|20.71|20.88|20.8|20.96|20.8|20.88|20.71|0
1746759100000|2025-05-09 02:51:40|20.96|20.71|20.96|20.71|20.96|20.8|20.87|20.71|0
1746759110000|2025-05-09 02:51:50|20.88|20.8|20.96|20.71|20.96|20.8|20.88|20.71|0
1746759120000|2025-05-09 02:52:00|20.88|20.8|20.88|20.8|20.96|20.8|20.88|20.71|0
1746759130000|2025-05-09 02:52:10|20.96|20.71|20.88|20.8|20.96|20.8|20.88|20.71|0
1746759260000|2025-05-09 02:54:20|20.89|20.81|21.08|20.78|21.08|20.81|20.89|20.78|0
1746759280000|2025-05-09 02:54:40|21.02|20.77|21.04|20.79|21.04|20.83|20.91|20.76|0
1746759300000|2025-05-09 02:55:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746759310000|2025-05-09 02:55:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746759320000|2025-05-09 02:55:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746759330000|2025-05-09 02:55:30|21.04|20.79|21.04|20.79|21.04|20.79|21.03|20.78|0
1746759340000|2025-05-09 02:55:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746759350000|2025-05-09 02:55:50|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746759360000|2025-05-09 02:56:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746759380000|2025-05-09 02:56:20|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746759420000|2025-05-09 02:57:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746759460000|2025-05-09 02:57:40|21.04|20.79|21.04|20.79|21.05|20.8|21.04|20.79|0
1746759470000|2025-05-09 02:57:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746759480000|2025-05-09 02:58:00|21.06|20.76|21.05|20.8|21.06|20.8|21.04|20.76|0
1746759490000|2025-05-09 02:58:10|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759500000|2025-05-09 02:58:20|21.06|20.76|21.05|20.8|21.06|20.8|21.04|20.76|0
1746759510000|2025-05-09 02:58:30|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759520000|2025-05-09 02:58:40|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759530000|2025-05-09 02:58:50|21.06|20.76|21.06|20.76|21.06|20.8|21.05|20.76|0
1746759540000|2025-05-09 02:59:00|21.05|20.8|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759550000|2025-05-09 02:59:10|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759560000|2025-05-09 02:59:20|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759570000|2025-05-09 02:59:30|21.06|20.76|21.05|20.8|21.06|20.8|21.04|20.76|0
1746759580000|2025-05-09 02:59:40|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759590000|2025-05-09 02:59:50|21.06|20.76|21.05|20.8|21.06|20.8|21.04|20.76|0
1746759600000|2025-05-09 03:00:00|21.06|20.76|21.05|20.8|21.06|20.8|21.04|20.76|0
1746759610000|2025-05-09 03:00:10|21.06|20.76|21.07|20.77|21.07|20.8|21.04|20.76|0
1746759620000|2025-05-09 03:00:20|21.05|20.8|21.05|20.8|21.06|20.8|21.05|20.76|0
1746759720000|2025-05-09 03:02:00|21.11|20.86|21.11|20.86|21.13|20.87|21.11|20.83|0
1746759730000|2025-05-09 03:02:10|21.12|20.87|21.11|20.86|21.12|20.87|21.11|20.86|0
1746759740000|2025-05-09 03:02:20|21.12|20.87|21.13|20.88|21.16|20.9|21.12|20.85|0
1746759750000|2025-05-09 03:02:30|21.15|20.85|21.11|20.86|21.15|20.88|21.11|20.85|0
1746759910000|2025-05-09 03:05:10|21.1|20.85|21.1|20.8|21.1|20.85|21.1|20.8|0
1746759920000|2025-05-09 03:05:20|21.06|20.81|21.1|20.85|21.1|20.85|21.06|20.81|0
1746759930000|2025-05-09 03:05:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746759940000|2025-05-09 03:05:40|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1746759960000|2025-05-09 03:06:00|21.06|20.81|21.06|20.81|21.1|20.85|21.06|20.81|0
1746760330000|2025-05-09 03:12:10|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760340000|2025-05-09 03:12:20|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760490000|2025-05-09 03:14:50|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760540000|2025-05-09 03:15:40|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760560000|2025-05-09 03:16:00|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760580000|2025-05-09 03:16:20|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1746760590000|2025-05-09 03:16:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746760620000|2025-05-09 03:17:00|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760670000|2025-05-09 03:17:50|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760700000|2025-05-09 03:18:20|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760710000|2025-05-09 03:18:30|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760720000|2025-05-09 03:18:40|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746760800000|2025-05-09 03:20:00|21.09|20.84|21.06|20.81|21.09|20.84|21.06|20.81|0
1746760820000|2025-05-09 03:20:20|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1746760850000|2025-05-09 03:20:50|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1746760870000|2025-05-09 03:21:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746760890000|2025-05-09 03:21:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746760950000|2025-05-09 03:22:30||20.76||20.81||20.81||20.76|0
1746760970000|2025-05-09 03:22:50|21.08|20.78|21.08|20.78|21.08|20.78|21.08|20.78|0
1746760990000|2025-05-09 03:23:10|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1746761110000|2025-05-09 03:25:10|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746761320000|2025-05-09 03:28:40|21.07|20.82|21.06|20.81|21.09|20.84|21.06|20.81|0
1746761330000|2025-05-09 03:28:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746761340000|2025-05-09 03:29:00|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1746761410000|2025-05-09 03:30:10|21.07|20.82|21.06|20.81|21.09|20.84|21.06|20.81|0
1746761430000|2025-05-09 03:30:30|21.09|20.84|21.09|20.84|21.09|20.84|21.06|20.81|0
1746761440000|2025-05-09 03:30:40|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1746761460000|2025-05-09 03:31:00|21.06|20.81|21.06|20.81|21.09|20.84|21.06|20.81|0
1746761520000|2025-05-09 03:32:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746761540000|2025-05-09 03:32:20|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1746761590000|2025-05-09 03:33:10|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1746761600000|2025-05-09 03:33:20|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1746761610000|2025-05-09 03:33:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746761620000|2025-05-09 03:33:40|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1746761740000|2025-05-09 03:35:40|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746761760000|2025-05-09 03:36:00|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746761800000|2025-05-09 03:36:40|21.08|20.78|21.06|20.81|21.08|20.81|21.06|20.78|0
1746761820000|2025-05-09 03:37:00|21.07|20.82|21.06|20.81|21.09|20.84|21.06|20.81|0
1746761850000|2025-05-09 03:37:30|21.07|20.82|21.09|20.84|21.09|20.84|21.07|20.82|0
1746761860000|2025-05-09 03:37:40|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|0
1746761940000|2025-05-09 03:39:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746761960000|2025-05-09 03:39:20|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746762030000|2025-05-09 03:40:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1746762040000|2025-05-09 03:40:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1746762330000|2025-05-09 03:45:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1746762370000|2025-05-09 03:46:10|21.08|20.78|21.07|20.82|21.08|20.82|21.06|20.78|0
1746762390000|2025-05-09 03:46:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746762550000|2025-05-09 03:49:10|21.07|20.82|21.06|20.81|21.07|20.82|21.06|20.81|0
1746762690000|2025-05-09 03:51:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746762700000|2025-05-09 03:51:40|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746762720000|2025-05-09 03:52:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746762730000|2025-05-09 03:52:10|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746762740000|2025-05-09 03:52:20|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746762750000|2025-05-09 03:52:30|21.05|20.8|21.03|20.78|21.06|20.81|21.03|20.78|0
1746763110000|2025-05-09 03:58:30|21.05|20.75|21|20.75|21.05|20.75|21|20.75|0
1746763120000|2025-05-09 03:58:40|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746763160000|2025-05-09 03:59:20|21.02|20.77|21.02|20.77|21.03|20.77|21.02|20.73|0
1746763170000|2025-05-09 03:59:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746763200000|2025-05-09 04:00:00|21.03|20.78|21.03|20.78|21.03|20.78|21.02|20.73|0
1746763210000|2025-05-09 04:00:10|21.02|20.73|21.02|20.77|21.02|20.77|21.02|20.73|0
1746763220000|2025-05-09 04:00:20|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1746763230000|2025-05-09 04:00:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746763240000|2025-05-09 04:00:40|21.03|20.73|21.02|20.77|21.03|20.77|21.02|20.73|0
1746763260000|2025-05-09 04:01:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746763280000|2025-05-09 04:01:20|21.02|20.77|21.03|20.78|21.03|20.78|21.02|20.73|0
1746763290000|2025-05-09 04:01:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746763430000|2025-05-09 04:03:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746763650000|2025-05-09 04:07:30|21.02|20.77|21.02|20.77|21.03|20.77|21.02|20.73|0
1746764110000|2025-05-09 04:15:10|21.03|20.73|21.02|20.77|21.03|20.77|21.02|20.73|0
1746764140000|2025-05-09 04:15:40|21.03|20.73|21.04|20.79|21.04|20.79|21.02|20.73|0
1746764150000|2025-05-09 04:15:50|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746764210000|2025-05-09 04:16:50|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746764240000|2025-05-09 04:17:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746764260000|2025-05-09 04:17:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1746764380000|2025-05-09 04:19:40|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1746764410000|2025-05-09 04:20:10|21.05|20.8|21.07|20.82|21.07|20.82|21.05|20.8|0
1746764420000|2025-05-09 04:20:20|21.08|20.78|21.07|20.82|21.08|20.82|21.07|20.78|0
1746764590000|2025-05-09 04:23:10|21.05|20.8|21.07|20.77|21.07|20.8|21.05|20.77|0
1746764610000|2025-05-09 04:23:30|21.05|20.8|21.07|20.77|21.07|20.8|21.05|20.77|0
1746764640000|2025-05-09 04:24:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746764710000|2025-05-09 04:25:10|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1746765180000|2025-05-09 04:33:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746765210000|2025-05-09 04:33:30|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1746765220000|2025-05-09 04:33:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746765250000|2025-05-09 04:34:10|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1746765280000|2025-05-09 04:34:40|21.05|20.8|21.07|20.77|21.07|20.8|21.05|20.77|0
1746765340000|2025-05-09 04:35:40|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1746765790000|2025-05-09 04:43:10|21.07|20.77|21.07|20.77|21.07|20.77|21.07|20.77|0
1746765900000|2025-05-09 04:45:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746765980000|2025-05-09 04:46:20|21.02|20.77|21.03|20.78|21.03|20.78|21.02|20.77|0
1746765990000|2025-05-09 04:46:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746766020000|2025-05-09 04:47:00|21.03|20.78|21.02|20.77|21.03|20.78|21.02|20.77|0
1746766030000|2025-05-09 04:47:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746766050000|2025-05-09 04:47:30|21.02|20.77|21|20.75|21.02|20.77|21|20.75|0
1746766150000|2025-05-09 04:49:10|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746766190000|2025-05-09 04:49:50|21|20.75|21|20.75|21|20.75|21|20.75|0
1746766210000|2025-05-09 04:50:10|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746766360000|2025-05-09 04:52:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1746766380000|2025-05-09 04:53:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1746766480000|2025-05-09 04:54:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1746766490000|2025-05-09 04:54:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746766570000|2025-05-09 04:56:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746766580000|2025-05-09 04:56:20|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746766590000|2025-05-09 04:56:30|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|0
1746766600000|2025-05-09 04:56:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746766610000|2025-05-09 04:56:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746766620000|2025-05-09 04:57:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746766640000|2025-05-09 04:57:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746766670000|2025-05-09 04:57:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746766680000|2025-05-09 04:58:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746766710000|2025-05-09 04:58:30|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746766720000|2025-05-09 04:58:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746766730000|2025-05-09 04:58:50|20.95|20.87|21.03|20.78|21.03|20.87|20.95|20.78|0
1746766800000|2025-05-09 05:00:00|20.95|20.87|20.95|20.87|21.03|20.87|20.95|20.78|0
1746766810000|2025-05-09 05:00:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1746766900000|2025-05-09 05:01:40|20.95|20.87|21.04|20.79|21.04|20.87|20.95|20.78|0
1746766930000|2025-05-09 05:02:10|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746766960000|2025-05-09 05:02:40|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746767000000|2025-05-09 05:03:20|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746767010000|2025-05-09 05:03:30|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746767030000|2025-05-09 05:03:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746767040000|2025-05-09 05:04:00|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1746767070000|2025-05-09 05:04:30|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746767080000|2025-05-09 05:04:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746767090000|2025-05-09 05:04:50|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746767110000|2025-05-09 05:05:10|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746767130000|2025-05-09 05:05:30|21.05|20.8|21.06|20.81|21.06|20.81|21.05|20.8|0
1746767160000|2025-05-09 05:06:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746767170000|2025-05-09 05:06:10|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746767180000|2025-05-09 05:06:20|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746767230000|2025-05-09 05:07:10|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746767290000|2025-05-09 05:08:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1746767300000|2025-05-09 05:08:20|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1746767560000|2025-05-09 05:12:40|21.05|20.8|21.03|20.78|21.05|20.8|21.03|20.78|0
1746767760000|2025-05-09 05:16:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746767780000|2025-05-09 05:16:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746767940000|2025-05-09 05:19:00|21.01|20.76|20.93|20.85|21.01|20.85|20.93|20.76|0
1746768120000|2025-05-09 05:22:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746768130000|2025-05-09 05:22:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746768160000|2025-05-09 05:22:40|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746768170000|2025-05-09 05:22:50|20.93|20.85|21.01|20.76|21.01|20.85|20.93|20.76|0
1746768180000|2025-05-09 05:23:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746768200000|2025-05-09 05:23:20|21.01|20.76|20.93|20.85|21.01|20.85|20.93|20.76|0
1746768210000|2025-05-09 05:23:30|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1746768240000|2025-05-09 05:24:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746768270000|2025-05-09 05:24:30|21.01|20.76|21.02|20.77|21.02|20.85|20.93|20.76|0
1746768400000|2025-05-09 05:26:40|21.04|20.79|21.05|20.8|21.05|20.8|21.04|20.79|0
1746768500000|2025-05-09 05:28:20|21.04|20.79|21.02|20.77|21.04|20.79|21.02|20.77|0
1746768610000|2025-05-09 05:30:10|20.97|20.72|21.02|20.77|21.02|20.77|20.97|20.72|0
1746768660000|2025-05-09 05:31:00|20.97|20.72|20.99|20.74|21.02|20.77|20.97|20.72|0
1746768670000|2025-05-09 05:31:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1746768680000|2025-05-09 05:31:20|20.99|20.74|20.97|20.72|21|20.75|20.97|20.72|0
1746768700000|2025-05-09 05:31:40|20.91|20.83|21.02|20.77|21.02|20.83|20.91|20.77|0
1746768710000|2025-05-09 05:31:50|20.9|20.82|20.97|20.72|20.98|20.82|20.9|20.72|0
1746768720000|2025-05-09 05:32:00|21.01|20.76|21.02|20.77|21.02|20.77|21.01|20.76|0
1746768730000|2025-05-09 05:32:10|20.93|20.85|21.01|20.76|21.01|20.85|20.93|20.76|0
1746768740000|2025-05-09 05:32:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1746768750000|2025-05-09 05:32:30|20.98|20.73|21.02|20.77|21.02|20.77|20.98|20.73|0
1746768950000|2025-05-09 05:35:50|21.03|20.78|21.02|20.77|21.03|20.78|21.02|20.77|0
1746769010000|2025-05-09 05:36:50|21|20.75|20.97|20.72|21|20.75|20.97|20.72|0
1746769080000|2025-05-09 05:38:00|21.01|20.76|21.02|20.77|21.02|20.77|21.01|20.76|0
1746769100000|2025-05-09 05:38:20|21|20.75|21|20.75|21|20.75|21|20.75|0
1746769110000|2025-05-09 05:38:30|21.01|20.76|21.02|20.77|21.02|20.77|21.01|20.76|0
1746769180000|2025-05-09 05:39:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1746769200000|2025-05-09 05:40:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746769230000|2025-05-09 05:40:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1746769240000|2025-05-09 05:40:40|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1746769380000|2025-05-09 05:43:00|21|20.75|20.97|20.72|21|20.75|20.97|20.72|0
1746769810000|2025-05-09 05:50:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746769930000|2025-05-09 05:52:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746770120000|2025-05-09 05:55:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746770280000|2025-05-09 05:58:00|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|0
1746770290000|2025-05-09 05:58:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746770310000|2025-05-09 05:58:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1746770320000|2025-05-09 05:58:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1746770370000|2025-05-09 05:59:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1746770390000|2025-05-09 05:59:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1746770400000|2025-05-09 06:00:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1746770490000|2025-05-09 06:01:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746770520000|2025-05-09 06:02:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1746771980000|2025-05-09 06:26:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1746772250000|2025-05-09 06:30:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746772310000|2025-05-09 06:31:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|3
1746772600000|2025-05-09 06:36:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746772620000|2025-05-09 06:37:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746772940000|2025-05-09 06:42:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746773000000|2025-05-09 06:43:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746773140000|2025-05-09 06:45:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746773790000|2025-05-09 06:56:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746774000000|2025-05-09 07:00:00|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|43
1746774010000|2025-05-09 07:00:10|||||||||9
1746774060000|2025-05-09 07:01:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|7
1746774080000|2025-05-09 07:01:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|5
1746774090000|2025-05-09 07:01:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|16
1746774180000|2025-05-09 07:03:00|||||||||2
1746774200000|2025-05-09 07:03:20|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|6
1746774210000|2025-05-09 07:03:30|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|0
1746774240000|2025-05-09 07:04:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|7
1746774250000|2025-05-09 07:04:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746774260000|2025-05-09 07:04:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746774270000|2025-05-09 07:04:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|4
1746774280000|2025-05-09 07:04:40|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1746774290000|2025-05-09 07:04:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746774300000|2025-05-09 07:05:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1746774330000|2025-05-09 07:05:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|4
1746774350000|2025-05-09 07:05:50|20.86|20.78|20.87|20.79|20.88|20.8|20.86|20.78|1
1746774360000|2025-05-09 07:06:00|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|0
1746774370000|2025-05-09 07:06:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1746774380000|2025-05-09 07:06:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|14
1746774390000|2025-05-09 07:06:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|105
1746774400000|2025-05-09 07:06:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1746774440000|2025-05-09 07:07:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746774450000|2025-05-09 07:07:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1746774500000|2025-05-09 07:08:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|156
1746774530000|2025-05-09 07:08:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|75
1746774560000|2025-05-09 07:09:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|24
1746774640000|2025-05-09 07:10:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|5
1746774650000|2025-05-09 07:10:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746774660000|2025-05-09 07:11:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1746774780000|2025-05-09 07:13:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1746774800000|2025-05-09 07:13:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1746774830000|2025-05-09 07:13:50|||||||||3
1746774860000|2025-05-09 07:14:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1746774870000|2025-05-09 07:14:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746774890000|2025-05-09 07:14:50|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1746774900000|2025-05-09 07:15:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1746774920000|2025-05-09 07:15:20|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|0
1746774930000|2025-05-09 07:15:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746774950000|2025-05-09 07:15:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746774970000|2025-05-09 07:16:10|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|1
1746774980000|2025-05-09 07:16:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746774990000|2025-05-09 07:16:30|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746775030000|2025-05-09 07:17:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746775060000|2025-05-09 07:17:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746775100000|2025-05-09 07:18:20|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1746775130000|2025-05-09 07:18:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|11
1746775150000|2025-05-09 07:19:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746775160000|2025-05-09 07:19:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1746775170000|2025-05-09 07:19:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746775180000|2025-05-09 07:19:40|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1746775190000|2025-05-09 07:19:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746775230000|2025-05-09 07:20:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746775310000|2025-05-09 07:21:50|||||||||2
1746775330000|2025-05-09 07:22:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746775340000|2025-05-09 07:22:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746775350000|2025-05-09 07:22:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1746775530000|2025-05-09 07:25:30|20.94|20.86|20.93|20.85|20.94|20.86|20.92|20.84|9
1746775560000|2025-05-09 07:26:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1746775570000|2025-05-09 07:26:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746775580000|2025-05-09 07:26:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1746775610000|2025-05-09 07:26:50|||||||||1
1746775620000|2025-05-09 07:27:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|17
1746775640000|2025-05-09 07:27:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746775690000|2025-05-09 07:28:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746775710000|2025-05-09 07:28:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746775770000|2025-05-09 07:29:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746775800000|2025-05-09 07:30:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1746775810000|2025-05-09 07:30:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746775940000|2025-05-09 07:32:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1746775950000|2025-05-09 07:32:30|20.91|20.83|20.92|20.84|20.94|20.86|20.91|20.83|50
1746775960000|2025-05-09 07:32:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746775970000|2025-05-09 07:32:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|79
1746776020000|2025-05-09 07:33:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|24
1746776030000|2025-05-09 07:33:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746776080000|2025-05-09 07:34:40|||||||||50
1746776090000|2025-05-09 07:34:50|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|18
1746776100000|2025-05-09 07:35:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1746776110000|2025-05-09 07:35:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1746776150000|2025-05-09 07:35:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746776170000|2025-05-09 07:36:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746776190000|2025-05-09 07:36:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746776210000|2025-05-09 07:36:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746776240000|2025-05-09 07:37:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746776260000|2025-05-09 07:37:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|78
1746776550000|2025-05-09 07:42:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746776570000|2025-05-09 07:42:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746776630000|2025-05-09 07:43:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746776640000|2025-05-09 07:44:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|145
1746776750000|2025-05-09 07:45:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|135
1746776760000|2025-05-09 07:46:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|120
1746776850000|2025-05-09 07:47:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|23
1746777000000|2025-05-09 07:50:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746777010000|2025-05-09 07:50:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|17
1746777040000|2025-05-09 07:50:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1746777060000|2025-05-09 07:51:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746777070000|2025-05-09 07:51:10|||||||||2
1746777130000|2025-05-09 07:52:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|19
1746777140000|2025-05-09 07:52:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746777190000|2025-05-09 07:53:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746777210000|2025-05-09 07:53:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746777330000|2025-05-09 07:55:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|8
1746777440000|2025-05-09 07:57:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746777490000|2025-05-09 07:58:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746777610000|2025-05-09 08:00:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|85
1746777620000|2025-05-09 08:00:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746777630000|2025-05-09 08:00:30|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1746777650000|2025-05-09 08:00:50|||||||||25
1746777700000|2025-05-09 08:01:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746777710000|2025-05-09 08:01:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746777730000|2025-05-09 08:02:10|||||||||2
1746777790000|2025-05-09 08:03:10|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1746777850000|2025-05-09 08:04:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746777860000|2025-05-09 08:04:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1746777900000|2025-05-09 08:05:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1746777910000|2025-05-09 08:05:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746777960000|2025-05-09 08:06:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|2
1746777970000|2025-05-09 08:06:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1746777980000|2025-05-09 08:06:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1746777990000|2025-05-09 08:06:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746778000000|2025-05-09 08:06:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746778010000|2025-05-09 08:06:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746778020000|2025-05-09 08:07:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746778050000|2025-05-09 08:07:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1746778060000|2025-05-09 08:07:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746778080000|2025-05-09 08:08:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1746778120000|2025-05-09 08:08:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746778140000|2025-05-09 08:09:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1746778150000|2025-05-09 08:09:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746778200000|2025-05-09 08:10:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746778220000|2025-05-09 08:10:20|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|0
1746778230000|2025-05-09 08:10:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746778240000|2025-05-09 08:10:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746778310000|2025-05-09 08:11:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|10
1746778340000|2025-05-09 08:12:20|||||||||2
1746778360000|2025-05-09 08:12:40|||||||||14
1746778540000|2025-05-09 08:15:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1746778550000|2025-05-09 08:15:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|16
1746778590000|2025-05-09 08:16:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746778600000|2025-05-09 08:16:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746778630000|2025-05-09 08:17:10|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1746778640000|2025-05-09 08:17:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746778750000|2025-05-09 08:19:10|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1746778760000|2025-05-09 08:19:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1746778770000|2025-05-09 08:19:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746778780000|2025-05-09 08:19:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746778790000|2025-05-09 08:19:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746779050000|2025-05-09 08:24:10|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|167
1746779120000|2025-05-09 08:25:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746779130000|2025-05-09 08:25:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746779140000|2025-05-09 08:25:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746779170000|2025-05-09 08:26:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746779220000|2025-05-09 08:27:00|||||||||51
1746779240000|2025-05-09 08:27:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1746779250000|2025-05-09 08:27:30|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|25
1746779260000|2025-05-09 08:27:40|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1746779270000|2025-05-09 08:27:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746779310000|2025-05-09 08:28:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746779370000|2025-05-09 08:29:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746779400000|2025-05-09 08:30:00|||||||||2
1746779840000|2025-05-09 08:37:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746779890000|2025-05-09 08:38:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1746780070000|2025-05-09 08:41:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|1
1746780100000|2025-05-09 08:41:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746780120000|2025-05-09 08:42:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1746780220000|2025-05-09 08:43:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746780240000|2025-05-09 08:44:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746780250000|2025-05-09 08:44:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746780260000|2025-05-09 08:44:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746780270000|2025-05-09 08:44:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1746780430000|2025-05-09 08:47:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746780440000|2025-05-09 08:47:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|2
1746780490000|2025-05-09 08:48:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746780660000|2025-05-09 08:51:00|||||||||10
1746780710000|2025-05-09 08:51:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|52
1746780720000|2025-05-09 08:52:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746781160000|2025-05-09 08:59:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|8
1746781200000|2025-05-09 09:00:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746781360000|2025-05-09 09:02:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746781390000|2025-05-09 09:03:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746781570000|2025-05-09 09:06:10|||||||||1
1746781710000|2025-05-09 09:08:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746781750000|2025-05-09 09:09:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746782230000|2025-05-09 09:17:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|14
1746782330000|2025-05-09 09:18:50|||||||||11
1746782350000|2025-05-09 09:19:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746782360000|2025-05-09 09:19:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746782370000|2025-05-09 09:19:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746782380000|2025-05-09 09:19:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746782400000|2025-05-09 09:20:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746782410000|2025-05-09 09:20:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746782480000|2025-05-09 09:21:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746782840000|2025-05-09 09:27:20|||||||||4
1746782900000|2025-05-09 09:28:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746782940000|2025-05-09 09:29:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746783020000|2025-05-09 09:30:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746783030000|2025-05-09 09:30:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746783050000|2025-05-09 09:30:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746783080000|2025-05-09 09:31:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746783130000|2025-05-09 09:32:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746783140000|2025-05-09 09:32:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1746783200000|2025-05-09 09:33:20|||||||||21
1746783440000|2025-05-09 09:37:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|4
1746783530000|2025-05-09 09:38:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746783630000|2025-05-09 09:40:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1746783820000|2025-05-09 09:43:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746783840000|2025-05-09 09:44:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746783860000|2025-05-09 09:44:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746783970000|2025-05-09 09:46:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|8
1746784050000|2025-05-09 09:47:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746784060000|2025-05-09 09:47:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|6
1746784150000|2025-05-09 09:49:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746784170000|2025-05-09 09:49:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746784200000|2025-05-09 09:50:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|4
1746784210000|2025-05-09 09:50:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746784240000|2025-05-09 09:50:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746784320000|2025-05-09 09:52:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746784480000|2025-05-09 09:54:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746784500000|2025-05-09 09:55:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746784660000|2025-05-09 09:57:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746784680000|2025-05-09 09:58:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746784990000|2025-05-09 10:03:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746785110000|2025-05-09 10:05:10|||||||||1
1746785150000|2025-05-09 10:05:50|||||||||1
1746785160000|2025-05-09 10:06:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746785250000|2025-05-09 10:07:30|||||||||2
1746785340000|2025-05-09 10:09:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|52
1746785350000|2025-05-09 10:09:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746785400000|2025-05-09 10:10:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746785410000|2025-05-09 10:10:10|||||||||1
1746785580000|2025-05-09 10:13:00|||||||||1
1746785740000|2025-05-09 10:15:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1746785750000|2025-05-09 10:15:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1746785810000|2025-05-09 10:16:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|1
1746785820000|2025-05-09 10:17:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746785990000|2025-05-09 10:19:50|||||||||1
1746786110000|2025-05-09 10:21:50|20.9|20.82|20.9|20.82|20.93|20.85|20.9|20.82|2
1746786150000|2025-05-09 10:22:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746786170000|2025-05-09 10:22:50|||||||||5
1746786180000|2025-05-09 10:23:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746786190000|2025-05-09 10:23:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746786230000|2025-05-09 10:23:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746786240000|2025-05-09 10:24:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746786370000|2025-05-09 10:26:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746786400000|2025-05-09 10:26:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|23
1746786410000|2025-05-09 10:26:50|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1746786600000|2025-05-09 10:30:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746786610000|2025-05-09 10:30:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746786640000|2025-05-09 10:30:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746786940000|2025-05-09 10:35:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|7
1746786950000|2025-05-09 10:35:50|||||||||18
1746787160000|2025-05-09 10:39:20|||||||||8
1746787310000|2025-05-09 10:41:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|75
1746787330000|2025-05-09 10:42:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|2
1746787340000|2025-05-09 10:42:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|4
1746787350000|2025-05-09 10:42:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|20
1746787360000|2025-05-09 10:42:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|1
1746787410000|2025-05-09 10:43:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746787420000|2025-05-09 10:43:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1746787980000|2025-05-09 10:53:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746788000000|2025-05-09 10:53:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|9
1746788010000|2025-05-09 10:53:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1746788020000|2025-05-09 10:53:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|9
1746788160000|2025-05-09 10:56:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|36
1746788320000|2025-05-09 10:58:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746788390000|2025-05-09 10:59:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746788400000|2025-05-09 11:00:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746788430000|2025-05-09 11:00:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746788440000|2025-05-09 11:00:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746788470000|2025-05-09 11:01:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746788480000|2025-05-09 11:01:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746788490000|2025-05-09 11:01:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746788500000|2025-05-09 11:01:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|451
1746788540000|2025-05-09 11:02:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746788630000|2025-05-09 11:03:50|||||||||1
1746788820000|2025-05-09 11:07:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|40
1746788830000|2025-05-09 11:07:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746788840000|2025-05-09 11:07:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746788880000|2025-05-09 11:08:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746789000000|2025-05-09 11:10:00|||||||||1
1746789010000|2025-05-09 11:10:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746789030000|2025-05-09 11:10:30|||||||||1
1746789060000|2025-05-09 11:11:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1746789070000|2025-05-09 11:11:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1746789090000|2025-05-09 11:11:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|12
1746789130000|2025-05-09 11:12:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1746789140000|2025-05-09 11:12:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746789150000|2025-05-09 11:12:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746789160000|2025-05-09 11:12:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746789220000|2025-05-09 11:13:40|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|25
1746789300000|2025-05-09 11:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746789370000|2025-05-09 11:16:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|5
1746789390000|2025-05-09 11:16:30|||||||||2
1746789410000|2025-05-09 11:16:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746789420000|2025-05-09 11:17:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746789430000|2025-05-09 11:17:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746789710000|2025-05-09 11:21:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746789990000|2025-05-09 11:26:30|20.95|20.87|20.9|20.82|20.98|20.9|20.85|20.77|120
1746790000000|2025-05-09 11:26:40|20.91|20.83|21.13|21.05|21.13|21.05|20.89|20.81|374
1746790010000|2025-05-09 11:26:50|21.15|21.07|21.09|21.01|21.15|21.07|21.06|20.98|33
1746790020000|2025-05-09 11:27:00|21.1|21.02|21.06|20.98|21.1|21.02|21.05|20.97|3
1746790030000|2025-05-09 11:27:10|21.07|20.99|21.11|21.03|21.11|21.03|21.06|20.98|8
1746790040000|2025-05-09 11:27:20|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|4
1746790050000|2025-05-09 11:27:30|21.12|21.04|21.11|21.03|21.12|21.04|21.1|21.02|6
1746790060000|2025-05-09 11:27:40|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|0
1746790070000|2025-05-09 11:27:50|21.07|20.99|21.06|20.98|21.09|21.01|21.06|20.98|2
1746790080000|2025-05-09 11:28:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746790090000|2025-05-09 11:28:10|21.08|21|21.1|21.02|21.11|21.03|21.06|20.98|25
1746790100000|2025-05-09 11:28:20|21.09|21.01|21.1|21.02|21.11|21.03|21.09|21.01|8
1746790110000|2025-05-09 11:28:30|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|7
1746790140000|2025-05-09 11:29:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746790150000|2025-05-09 11:29:10|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|2
1746790160000|2025-05-09 11:29:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746790170000|2025-05-09 11:29:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746790180000|2025-05-09 11:29:40|21.01|20.93|21|20.92|21.03|20.95|21|20.92|0
1746790190000|2025-05-09 11:29:50|||||||||1
1746790200000|2025-05-09 11:30:00|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|35
1746790210000|2025-05-09 11:30:10|21|20.92|21.03|20.95|21.03|20.95|21|20.92|10
1746790220000|2025-05-09 11:30:20|21|20.92|21|20.92|21|20.92|21|20.92|8
1746790230000|2025-05-09 11:30:30|20.99|20.91|21|20.92|21|20.92|20.99|20.91|1
1746790240000|2025-05-09 11:30:40|20.99|20.91|20.99|20.91|21|20.92|20.96|20.88|27
1746790250000|2025-05-09 11:30:50|20.96|20.88|21|20.92|21|20.92|20.95|20.87|57
1746790260000|2025-05-09 11:31:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|19
1746790270000|2025-05-09 11:31:10|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|25
1746790280000|2025-05-09 11:31:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|100
1746790290000|2025-05-09 11:31:30|20.93|20.85|20.91|20.83|20.93|20.85|20.9|20.82|0
1746790300000|2025-05-09 11:31:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1746790310000|2025-05-09 11:31:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|20
1746790320000|2025-05-09 11:32:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1746790330000|2025-05-09 11:32:10|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746790340000|2025-05-09 11:32:20|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1746790390000|2025-05-09 11:33:10|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1746790430000|2025-05-09 11:33:50|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|42
1746790470000|2025-05-09 11:34:30|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1746790480000|2025-05-09 11:34:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746790490000|2025-05-09 11:34:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746790500000|2025-05-09 11:35:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746790510000|2025-05-09 11:35:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746790570000|2025-05-09 11:36:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746790600000|2025-05-09 11:36:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1746790630000|2025-05-09 11:37:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746790650000|2025-05-09 11:37:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1746790660000|2025-05-09 11:37:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1746790670000|2025-05-09 11:37:50|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746790680000|2025-05-09 11:38:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1746790690000|2025-05-09 11:38:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746790730000|2025-05-09 11:38:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746790740000|2025-05-09 11:39:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|26
1746790750000|2025-05-09 11:39:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746790760000|2025-05-09 11:39:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|2
1746790900000|2025-05-09 11:41:40|||||||||1
1746790920000|2025-05-09 11:42:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1746791040000|2025-05-09 11:44:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|7
1746791050000|2025-05-09 11:44:10|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1746791060000|2025-05-09 11:44:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746791090000|2025-05-09 11:44:50|||||||||1
1746791120000|2025-05-09 11:45:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746791130000|2025-05-09 11:45:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1746791140000|2025-05-09 11:45:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1746791150000|2025-05-09 11:45:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|100
1746791160000|2025-05-09 11:46:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746791410000|2025-05-09 11:50:10|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|0
1746791420000|2025-05-09 11:50:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746791470000|2025-05-09 11:51:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746791640000|2025-05-09 11:54:00|||||||||4
1746791650000|2025-05-09 11:54:10|||||||||21
1746791680000|2025-05-09 11:54:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|9
1746791690000|2025-05-09 11:54:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746791780000|2025-05-09 11:56:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|21
1746791800000|2025-05-09 11:56:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746791880000|2025-05-09 11:58:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746792020000|2025-05-09 12:00:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746792030000|2025-05-09 12:00:30|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|3
1746792050000|2025-05-09 12:00:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746792060000|2025-05-09 12:01:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746792070000|2025-05-09 12:01:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746792080000|2025-05-09 12:01:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746792090000|2025-05-09 12:01:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746792100000|2025-05-09 12:01:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746792120000|2025-05-09 12:02:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1746792130000|2025-05-09 12:02:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746792140000|2025-05-09 12:02:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746792150000|2025-05-09 12:02:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1746792170000|2025-05-09 12:02:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746792190000|2025-05-09 12:03:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|6
1746792200000|2025-05-09 12:03:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746792290000|2025-05-09 12:04:50|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|0
1746792360000|2025-05-09 12:06:00|||||||||1
1746792400000|2025-05-09 12:06:40|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1746792440000|2025-05-09 12:07:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746792520000|2025-05-09 12:08:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|70
1746792530000|2025-05-09 12:08:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746792760000|2025-05-09 12:12:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|28
1746792800000|2025-05-09 12:13:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746792820000|2025-05-09 12:13:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|15
1746793000000|2025-05-09 12:16:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746793050000|2025-05-09 12:17:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|50
1746793270000|2025-05-09 12:21:10|||||||||10
1746793280000|2025-05-09 12:21:20|||||||||1
1746793560000|2025-05-09 12:26:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|7
1746793640000|2025-05-09 12:27:20|||||||||4
1746793730000|2025-05-09 12:28:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746793910000|2025-05-09 12:31:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746793940000|2025-05-09 12:32:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|100
1746793950000|2025-05-09 12:32:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746793980000|2025-05-09 12:33:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746794000000|2025-05-09 12:33:20|||||||||2
1746794180000|2025-05-09 12:36:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|200
1746794190000|2025-05-09 12:36:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746794200000|2025-05-09 12:36:40|||||||||1
1746794340000|2025-05-09 12:39:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746794350000|2025-05-09 12:39:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|16
1746794360000|2025-05-09 12:39:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746794380000|2025-05-09 12:39:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746794490000|2025-05-09 12:41:30|||||||||1
1746794530000|2025-05-09 12:42:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1746794570000|2025-05-09 12:42:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746794590000|2025-05-09 12:43:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|73
1746794610000|2025-05-09 12:43:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1746794660000|2025-05-09 12:44:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|8
1746794670000|2025-05-09 12:44:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746794700000|2025-05-09 12:45:00|||||||||10
1746794860000|2025-05-09 12:47:40|||||||||1
1746794870000|2025-05-09 12:47:50|||||||||1
1746795200000|2025-05-09 12:53:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746795210000|2025-05-09 12:53:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746795270000|2025-05-09 12:54:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1746795280000|2025-05-09 12:54:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1746795580000|2025-05-09 12:59:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|29
1746795600000|2025-05-09 13:00:00|||||||||44
1746795720000|2025-05-09 13:02:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746795730000|2025-05-09 13:02:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|19
1746795780000|2025-05-09 13:03:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1746795800000|2025-05-09 13:03:20|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1746795840000|2025-05-09 13:04:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1746795950000|2025-05-09 13:05:50|||||||||1
1746795960000|2025-05-09 13:06:00|||||||||1
1746796050000|2025-05-09 13:07:30|||||||||52
1746796390000|2025-05-09 13:13:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|10
1746796440000|2025-05-09 13:14:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746796500000|2025-05-09 13:15:00|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1746796520000|2025-05-09 13:15:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746796550000|2025-05-09 13:15:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1746796560000|2025-05-09 13:16:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746796620000|2025-05-09 13:17:00|||||||||10
1746796820000|2025-05-09 13:20:20|||||||||37
1746796830000|2025-05-09 13:20:30|||||||||1
1746796860000|2025-05-09 13:21:00|||||||||15
1746797080000|2025-05-09 13:24:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746797100000|2025-05-09 13:25:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|8
1746797250000|2025-05-09 13:27:30|||||||||4
1746797360000|2025-05-09 13:29:20|20.93|20.85|20.95|20.87|20.97|20.89|20.93|20.85|79
1746797370000|2025-05-09 13:29:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746797380000|2025-05-09 13:29:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746797400000|2025-05-09 13:30:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746797410000|2025-05-09 13:30:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1746797420000|2025-05-09 13:30:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746797430000|2025-05-09 13:30:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1746797440000|2025-05-09 13:30:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746797450000|2025-05-09 13:30:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|15
1746797460000|2025-05-09 13:31:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|14
1746797470000|2025-05-09 13:31:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1746797500000|2025-05-09 13:31:40|||||||||4
1746797540000|2025-05-09 13:32:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1746797550000|2025-05-09 13:32:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|7
1746797560000|2025-05-09 13:32:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1746797570000|2025-05-09 13:32:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|50
1746797580000|2025-05-09 13:33:00|20.92|20.84|20.9|20.82|20.92|20.84|20.88|20.8|0
1746797590000|2025-05-09 13:33:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746797680000|2025-05-09 13:34:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746797690000|2025-05-09 13:34:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746797700000|2025-05-09 13:35:00|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1746797730000|2025-05-09 13:35:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|1
1746797800000|2025-05-09 13:36:40|||||||||125
1746797890000|2025-05-09 13:38:10|||||||||1
1746797940000|2025-05-09 13:39:00|||||||||21
1746797950000|2025-05-09 13:39:10|||||||||38
1746797960000|2025-05-09 13:39:20|||||||||1
1746797990000|2025-05-09 13:39:50|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|62
1746798000000|2025-05-09 13:40:00|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|1
1746798010000|2025-05-09 13:40:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1746798020000|2025-05-09 13:40:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|7
1746798040000|2025-05-09 13:40:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798070000|2025-05-09 13:41:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1746798100000|2025-05-09 13:41:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798110000|2025-05-09 13:41:50|20.93|20.85|20.93|20.85|20.97|20.89|20.93|20.85|11
1746798120000|2025-05-09 13:42:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1746798180000|2025-05-09 13:43:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|16
1746798200000|2025-05-09 13:43:20|||||||||280
1746798210000|2025-05-09 13:43:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798220000|2025-05-09 13:43:40|||||||||1
1746798270000|2025-05-09 13:44:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|18
1746798290000|2025-05-09 13:44:50|||||||||32
1746798300000|2025-05-09 13:45:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798330000|2025-05-09 13:45:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1746798340000|2025-05-09 13:45:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746798350000|2025-05-09 13:45:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|1
1746798360000|2025-05-09 13:46:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746798370000|2025-05-09 13:46:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746798380000|2025-05-09 13:46:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|18
1746798400000|2025-05-09 13:46:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1746798410000|2025-05-09 13:46:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1746798420000|2025-05-09 13:47:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1746798430000|2025-05-09 13:47:10|||||||||1
1746798450000|2025-05-09 13:47:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1746798460000|2025-05-09 13:47:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746798470000|2025-05-09 13:47:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746798480000|2025-05-09 13:48:00|20.87|20.79|20.91|20.83|20.92|20.84|20.87|20.79|18
1746798490000|2025-05-09 13:48:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1746798560000|2025-05-09 13:49:20|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|1
1746798570000|2025-05-09 13:49:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|2
1746798600000|2025-05-09 13:50:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|16
1746798630000|2025-05-09 13:50:30|||||||||1
1746798740000|2025-05-09 13:52:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798770000|2025-05-09 13:52:50|||||||||1
1746798780000|2025-05-09 13:53:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746798810000|2025-05-09 13:53:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798820000|2025-05-09 13:53:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1746798830000|2025-05-09 13:53:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1746798850000|2025-05-09 13:54:10|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1746798860000|2025-05-09 13:54:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1746798870000|2025-05-09 13:54:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746798910000|2025-05-09 13:55:10|||||||||1
1746798930000|2025-05-09 13:55:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|170
1746798980000|2025-05-09 13:56:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1746798990000|2025-05-09 13:56:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746799020000|2025-05-09 13:57:00|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1746799030000|2025-05-09 13:57:10|20.92|20.84|20.9|20.82|20.92|20.84|20.88|20.8|0
1746799040000|2025-05-09 13:57:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746799050000|2025-05-09 13:57:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1746799060000|2025-05-09 13:57:40|||||||||1
1746799110000|2025-05-09 13:58:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746799120000|2025-05-09 13:58:40|||||||||3
1746799140000|2025-05-09 13:59:00|20.84|20.76|20.85|20.77|20.87|20.79|20.84|20.76|28
1746799150000|2025-05-09 13:59:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746799170000|2025-05-09 13:59:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1746799220000|2025-05-09 14:00:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1746799230000|2025-05-09 14:00:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1746799330000|2025-05-09 14:02:10|||||||||13
1746799380000|2025-05-09 14:03:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1746799390000|2025-05-09 14:03:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|20
1746799400000|2025-05-09 14:03:20|||||||||5
1746799460000|2025-05-09 14:04:20|||||||||18
1746799500000|2025-05-09 14:05:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|4
1746799520000|2025-05-09 14:05:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|3
1746799560000|2025-05-09 14:06:00|||||||||5
1746799580000|2025-05-09 14:06:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1746799590000|2025-05-09 14:06:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1746799610000|2025-05-09 14:06:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1746799620000|2025-05-09 14:07:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1746799640000|2025-05-09 14:07:20|||||||||2
1746799710000|2025-05-09 14:08:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1746799720000|2025-05-09 14:08:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1746799730000|2025-05-09 14:08:50|||||||||4
1746799740000|2025-05-09 14:09:00|||||||||1
1746799780000|2025-05-09 14:09:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1746799790000|2025-05-09 14:09:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|8
1746799800000|2025-05-09 14:10:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1746799830000|2025-05-09 14:10:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1746799850000|2025-05-09 14:10:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1746799860000|2025-05-09 14:11:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|78
1746799930000|2025-05-09 14:12:10|||||||||2
1746799970000|2025-05-09 14:12:50|20.85|20.77|20.87|20.79|20.88|20.8|20.83|20.75|164
1746800000000|2025-05-09 14:13:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1746800010000|2025-05-09 14:13:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1746800020000|2025-05-09 14:13:40|20.85|20.77|20.87|20.79|20.88|20.8|20.85|20.77|0
1746800030000|2025-05-09 14:13:50|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|0
1746800040000|2025-05-09 14:14:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1746800050000|2025-05-09 14:14:10|||||||||1
1746800070000|2025-05-09 14:14:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|11
1746800090000|2025-05-09 14:14:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|14
1746800100000|2025-05-09 14:15:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|2
1746800130000|2025-05-09 14:15:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|1
1746800140000|2025-05-09 14:15:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1746800150000|2025-05-09 14:15:50|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|0
1746800230000|2025-05-09 14:17:10|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1746800240000|2025-05-09 14:17:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1746800280000|2025-05-09 14:18:00|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1746800290000|2025-05-09 14:18:10|20.85|20.77|20.88|20.8|20.88|20.8|20.84|20.76|1
1746800300000|2025-05-09 14:18:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1746800360000|2025-05-09 14:19:20|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|34
1746800370000|2025-05-09 14:19:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1746800390000|2025-05-09 14:19:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1746800400000|2025-05-09 14:20:00|20.92|20.84|20.94|20.86|20.94|20.86|20.9|20.82|44
1746800410000|2025-05-09 14:20:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746800420000|2025-05-09 14:20:20|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1746800450000|2025-05-09 14:20:50|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|16
1746800460000|2025-05-09 14:21:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1746800470000|2025-05-09 14:21:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1746800480000|2025-05-09 14:21:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1746800490000|2025-05-09 14:21:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746800500000|2025-05-09 14:21:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1746800540000|2025-05-09 14:22:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|24
1746800550000|2025-05-09 14:22:30|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|22
1746800560000|2025-05-09 14:22:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|7
1746800580000|2025-05-09 14:23:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746800590000|2025-05-09 14:23:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746800640000|2025-05-09 14:24:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1746800690000|2025-05-09 14:24:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746800700000|2025-05-09 14:25:00|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|0
1746800710000|2025-05-09 14:25:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1746800720000|2025-05-09 14:25:20|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1746800730000|2025-05-09 14:25:30|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1746800740000|2025-05-09 14:25:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746800750000|2025-05-09 14:25:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746800770000|2025-05-09 14:26:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746800790000|2025-05-09 14:26:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746800800000|2025-05-09 14:26:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746800810000|2025-05-09 14:26:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1746800820000|2025-05-09 14:27:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746800830000|2025-05-09 14:27:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746800840000|2025-05-09 14:27:20|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|219
1746800860000|2025-05-09 14:27:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746800910000|2025-05-09 14:28:30|||||||||14
1746800920000|2025-05-09 14:28:40|21.07|20.99|21.05|20.97|21.1|21.02|21.05|20.97|5
1746800940000|2025-05-09 14:29:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1746800990000|2025-05-09 14:29:50|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|2
1746801000000|2025-05-09 14:30:00|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1746801030000|2025-05-09 14:30:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746801040000|2025-05-09 14:30:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746801050000|2025-05-09 14:30:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1746801060000|2025-05-09 14:31:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1746801120000|2025-05-09 14:32:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|51
1746801130000|2025-05-09 14:32:10|21|20.92|21|20.92|21|20.92|21|20.92|1
1746801140000|2025-05-09 14:32:20|||||||||2
1746801170000|2025-05-09 14:32:50|||||||||45
1746801180000|2025-05-09 14:33:00|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1746801190000|2025-05-09 14:33:10|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1746801210000|2025-05-09 14:33:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746801220000|2025-05-09 14:33:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746801240000|2025-05-09 14:34:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1746801250000|2025-05-09 14:34:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|11
1746801270000|2025-05-09 14:34:30|||||||||1
1746801310000|2025-05-09 14:35:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|41
1746801320000|2025-05-09 14:35:20|21.06|20.98|21.08|21|21.1|21.02|21.06|20.98|0
1746801330000|2025-05-09 14:35:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746801360000|2025-05-09 14:36:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|13
1746801370000|2025-05-09 14:36:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|12
1746801390000|2025-05-09 14:36:30|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|12
1746801400000|2025-05-09 14:36:40|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1746801430000|2025-05-09 14:37:10|||||||||23
1746801480000|2025-05-09 14:38:00|21.14|21.06|21.14|21.06|21.16|21.08|21.11|21.03|21
1746801490000|2025-05-09 14:38:10|21.11|21.03|21.11|21.03|21.16|21.08|21.11|21.03|1
1746801500000|2025-05-09 14:38:20|21.13|21.05|21.14|21.06|21.14|21.06|21.11|21.03|7
1746801510000|2025-05-09 14:38:30|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|0
1746801530000|2025-05-09 14:38:50|||||||||1
1746801560000|2025-05-09 14:39:20|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|231
1746801580000|2025-05-09 14:39:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|84
1746801590000|2025-05-09 14:39:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746801600000|2025-05-09 14:40:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746801610000|2025-05-09 14:40:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1746801620000|2025-05-09 14:40:20|21.15|21.07|21.12|21.04|21.16|21.08|21.12|21.04|116
1746801630000|2025-05-09 14:40:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746801640000|2025-05-09 14:40:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|6
1746801650000|2025-05-09 14:40:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|11
1746801700000|2025-05-09 14:41:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746801720000|2025-05-09 14:42:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746801730000|2025-05-09 14:42:10|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|1
1746801740000|2025-05-09 14:42:20|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1746801750000|2025-05-09 14:42:30|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|1
1746801760000|2025-05-09 14:42:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746801770000|2025-05-09 14:42:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746801780000|2025-05-09 14:43:00|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|0
1746801790000|2025-05-09 14:43:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|35
1746801810000|2025-05-09 14:43:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1746801820000|2025-05-09 14:43:40|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1746801860000|2025-05-09 14:44:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746801870000|2025-05-09 14:44:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|51
1746801880000|2025-05-09 14:44:40|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1746801890000|2025-05-09 14:44:50|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1746801900000|2025-05-09 14:45:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1746801920000|2025-05-09 14:45:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1746801940000|2025-05-09 14:45:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1746801960000|2025-05-09 14:46:00|||||||||1
1746801970000|2025-05-09 14:46:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746802020000|2025-05-09 14:47:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|77
1746802030000|2025-05-09 14:47:10|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746802050000|2025-05-09 14:47:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|2
1746802060000|2025-05-09 14:47:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|2
1746802080000|2025-05-09 14:48:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|7
1746802090000|2025-05-09 14:48:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|31
1746802100000|2025-05-09 14:48:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1746802110000|2025-05-09 14:48:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746802120000|2025-05-09 14:48:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746802130000|2025-05-09 14:48:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746802140000|2025-05-09 14:49:00|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|0
1746802150000|2025-05-09 14:49:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746802160000|2025-05-09 14:49:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746802170000|2025-05-09 14:49:30|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1746802180000|2025-05-09 14:49:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1746802190000|2025-05-09 14:49:50|21.07|20.99|21.07|20.99|21.09|21.01|21.06|20.98|0
1746802200000|2025-05-09 14:50:00|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1746802210000|2025-05-09 14:50:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1746802230000|2025-05-09 14:50:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1746802240000|2025-05-09 14:50:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1746802250000|2025-05-09 14:50:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746802260000|2025-05-09 14:51:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746802290000|2025-05-09 14:51:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746802300000|2025-05-09 14:51:40|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|32
1746802310000|2025-05-09 14:51:50|||||||||1
1746802320000|2025-05-09 14:52:00|||||||||1
1746802340000|2025-05-09 14:52:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746802350000|2025-05-09 14:52:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|8
1746802370000|2025-05-09 14:52:50|||||||||65
1746802380000|2025-05-09 14:53:00|||||||||16
1746802400000|2025-05-09 14:53:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1746802410000|2025-05-09 14:53:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|179
1746802430000|2025-05-09 14:53:50|||||||||1
1746802440000|2025-05-09 14:54:00|21.08|21|21.08|21|21.08|21|21.08|21|47
1746802450000|2025-05-09 14:54:10|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|2
1746802470000|2025-05-09 14:54:30|||||||||1
1746802480000|2025-05-09 14:54:40|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1746802490000|2025-05-09 14:54:50|||||||||14
1746802500000|2025-05-09 14:55:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746802510000|2025-05-09 14:55:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746802520000|2025-05-09 14:55:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|4
1746802540000|2025-05-09 14:55:40|||||||||1
1746802550000|2025-05-09 14:55:50|21.03|20.95|21.04|20.96|21.04|20.96|21.01|20.93|1
1746802570000|2025-05-09 14:56:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746802580000|2025-05-09 14:56:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746802620000|2025-05-09 14:57:00|||||||||1
1746802660000|2025-05-09 14:57:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|24
1746802680000|2025-05-09 14:58:00|||||||||1
1746802690000|2025-05-09 14:58:10|||||||||1
1746802700000|2025-05-09 14:58:20|||||||||1
1746802720000|2025-05-09 14:58:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|3
1746802730000|2025-05-09 14:58:50|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|7
1746802800000|2025-05-09 15:00:00|||||||||1
1746802810000|2025-05-09 15:00:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|103
1746802830000|2025-05-09 15:00:30|||||||||1
1746802860000|2025-05-09 15:01:00|||||||||25
1746802870000|2025-05-09 15:01:10|||||||||1
1746802950000|2025-05-09 15:02:30|||||||||2
1746803040000|2025-05-09 15:04:00|||||||||1
1746803060000|2025-05-09 15:04:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746803070000|2025-05-09 15:04:30|20.98|20.9|20.97|20.89|20.98|20.9|20.94|20.86|17
1746803090000|2025-05-09 15:04:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746803170000|2025-05-09 15:06:10|||||||||27
1746803220000|2025-05-09 15:07:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1746803230000|2025-05-09 15:07:10|||||||||1
1746803240000|2025-05-09 15:07:20|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|26
1746803250000|2025-05-09 15:07:30|||||||||1
1746803270000|2025-05-09 15:07:50|||||||||1
1746803280000|2025-05-09 15:08:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|9
1746803320000|2025-05-09 15:08:40|||||||||9
1746803380000|2025-05-09 15:09:40|||||||||1
1746803460000|2025-05-09 15:11:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|56
1746803480000|2025-05-09 15:11:20|||||||||7
1746803500000|2025-05-09 15:11:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|5
1746803510000|2025-05-09 15:11:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746803540000|2025-05-09 15:12:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746803560000|2025-05-09 15:12:40|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|0
1746803570000|2025-05-09 15:12:50|||||||||1
1746803580000|2025-05-09 15:13:00|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|0
1746803590000|2025-05-09 15:13:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746803620000|2025-05-09 15:13:40|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746803640000|2025-05-09 15:14:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746803650000|2025-05-09 15:14:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1746803660000|2025-05-09 15:14:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|75
1746803670000|2025-05-09 15:14:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1746803680000|2025-05-09 15:14:40|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1746803690000|2025-05-09 15:14:50|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|75
1746803700000|2025-05-09 15:15:00|21.04|20.96|21.01|20.93|21.04|20.96|20.99|20.91|0
1746803710000|2025-05-09 15:15:10|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|125
1746803730000|2025-05-09 15:15:30|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|14
1746803740000|2025-05-09 15:15:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1746803750000|2025-05-09 15:15:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|4
1746803760000|2025-05-09 15:16:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1746803790000|2025-05-09 15:16:30|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1746803830000|2025-05-09 15:17:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|96
1746803850000|2025-05-09 15:17:30|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746803860000|2025-05-09 15:17:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746803890000|2025-05-09 15:18:10|||||||||15
1746803920000|2025-05-09 15:18:40|||||||||15
1746803950000|2025-05-09 15:19:10|21.01|20.93|21|20.92|21.01|20.93|21|20.92|13
1746803960000|2025-05-09 15:19:20|21.02|20.94|21.03|20.95|21.03|20.95|21|20.92|0
1746803970000|2025-05-09 15:19:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1746804000000|2025-05-09 15:20:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1746804010000|2025-05-09 15:20:10|21|20.92|21.04|20.96|21.05|20.97|21|20.92|6
1746804020000|2025-05-09 15:20:20|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|4
1746804030000|2025-05-09 15:20:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1746804040000|2025-05-09 15:20:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1746804050000|2025-05-09 15:20:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|6
1746804060000|2025-05-09 15:21:00|||||||||3
1746804070000|2025-05-09 15:21:10|||||||||3
1746804080000|2025-05-09 15:21:20|||||||||6
1746804090000|2025-05-09 15:21:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|10
1746804100000|2025-05-09 15:21:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1746804110000|2025-05-09 15:21:50|||||||||6
1746804120000|2025-05-09 15:22:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|4
1746804130000|2025-05-09 15:22:10|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1746804140000|2025-05-09 15:22:20|21.08|21|21.06|20.98|21.09|21.01|21.06|20.98|139
1746804160000|2025-05-09 15:22:40|||||||||1
1746804190000|2025-05-09 15:23:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|69
1746804200000|2025-05-09 15:23:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746804210000|2025-05-09 15:23:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|6
1746804220000|2025-05-09 15:23:40|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|20
1746804230000|2025-05-09 15:23:50|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|3
1746804240000|2025-05-09 15:24:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|6
1746804250000|2025-05-09 15:24:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1746804260000|2025-05-09 15:24:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|3
1746804270000|2025-05-09 15:24:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|9
1746804280000|2025-05-09 15:24:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1746804290000|2025-05-09 15:24:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|3
1746804300000|2025-05-09 15:25:00|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|8
1746804310000|2025-05-09 15:25:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746804320000|2025-05-09 15:25:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746804330000|2025-05-09 15:25:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746804340000|2025-05-09 15:25:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1746804350000|2025-05-09 15:25:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746804360000|2025-05-09 15:26:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|50
1746804370000|2025-05-09 15:26:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746804380000|2025-05-09 15:26:20|21.09|21.01|21.09|21.01|21.11|21.03|21.07|20.99|0
1746804390000|2025-05-09 15:26:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|3
1746804400000|2025-05-09 15:26:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1746804410000|2025-05-09 15:26:50|21.09|21.01|21.09|21.01|21.11|21.03|21.07|20.99|0
1746804420000|2025-05-09 15:27:00|21.07|20.99|21.07|20.99|21.11|21.03|21.07|20.99|0
1746804450000|2025-05-09 15:27:30|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|433
1746804480000|2025-05-09 15:28:00|||||||||21
1746804540000|2025-05-09 15:29:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|53
1746804560000|2025-05-09 15:29:20|||||||||1
1746804590000|2025-05-09 15:29:50|||||||||1
1746804600000|2025-05-09 15:30:00|||||||||1
1746804610000|2025-05-09 15:30:10|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|200
1746804620000|2025-05-09 15:30:20|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|0
1746804640000|2025-05-09 15:30:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746804650000|2025-05-09 15:30:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|54
1746804680000|2025-05-09 15:31:20|||||||||26
1746804700000|2025-05-09 15:31:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|88
1746804730000|2025-05-09 15:32:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|83
1746804750000|2025-05-09 15:32:30|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|2
1746804790000|2025-05-09 15:33:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1746804800000|2025-05-09 15:33:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1746804820000|2025-05-09 15:33:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|15
1746804830000|2025-05-09 15:33:50|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|88
1746804840000|2025-05-09 15:34:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1746804860000|2025-05-09 15:34:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746804870000|2025-05-09 15:34:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1746804880000|2025-05-09 15:34:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746804890000|2025-05-09 15:34:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746804900000|2025-05-09 15:35:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746804960000|2025-05-09 15:36:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1746804970000|2025-05-09 15:36:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746804980000|2025-05-09 15:36:20|||||||||10
1746804990000|2025-05-09 15:36:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|8
1746805020000|2025-05-09 15:37:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1746805030000|2025-05-09 15:37:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746805050000|2025-05-09 15:37:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1746805060000|2025-05-09 15:37:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|27
1746805070000|2025-05-09 15:37:50|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1746805080000|2025-05-09 15:38:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1746805120000|2025-05-09 15:38:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|6
1746805130000|2025-05-09 15:38:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746805140000|2025-05-09 15:39:00|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|1
1746805150000|2025-05-09 15:39:10|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|0
1746805160000|2025-05-09 15:39:20|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1746805170000|2025-05-09 15:39:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1746805180000|2025-05-09 15:39:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746805200000|2025-05-09 15:40:00|21.1|21.02|21.09|21.01|21.1|21.02|21.07|20.99|50
1746805210000|2025-05-09 15:40:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746805280000|2025-05-09 15:41:20|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1746805290000|2025-05-09 15:41:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1746805300000|2025-05-09 15:41:40|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1746805310000|2025-05-09 15:41:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1746805320000|2025-05-09 15:42:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746805360000|2025-05-09 15:42:40|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|1
1746805370000|2025-05-09 15:42:50|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1746805380000|2025-05-09 15:43:00|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1746805390000|2025-05-09 15:43:10|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1746805400000|2025-05-09 15:43:20|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1746805420000|2025-05-09 15:43:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746805450000|2025-05-09 15:44:10|21.07|20.99|21.08|21|21.1|21.02|21.07|20.99|0
1746805460000|2025-05-09 15:44:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1746805470000|2025-05-09 15:44:30|21.09|21.01|21.08|21|21.1|21.02|21.06|20.98|6
1746805480000|2025-05-09 15:44:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1746805500000|2025-05-09 15:45:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|54
1746805520000|2025-05-09 15:45:20|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|78
1746805530000|2025-05-09 15:45:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746805540000|2025-05-09 15:45:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746805550000|2025-05-09 15:45:50|21.08|21|21.05|20.97|21.09|21.01|21.05|20.97|8
1746805560000|2025-05-09 15:46:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1746805570000|2025-05-09 15:46:10|||||||||18
1746805580000|2025-05-09 15:46:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|24
1746805600000|2025-05-09 15:46:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1746805610000|2025-05-09 15:46:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746805680000|2025-05-09 15:48:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|22
1746805790000|2025-05-09 15:49:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|37
1746805800000|2025-05-09 15:50:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1746805810000|2025-05-09 15:50:10|21.02|20.94|21.02|20.94|21.04|20.96|21.01|20.93|0
1746805830000|2025-05-09 15:50:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1746805840000|2025-05-09 15:50:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746805850000|2025-05-09 15:50:50|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1746805860000|2025-05-09 15:51:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1746805870000|2025-05-09 15:51:10|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|0
1746805880000|2025-05-09 15:51:20|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1746805890000|2025-05-09 15:51:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1746805900000|2025-05-09 15:51:40|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1746805910000|2025-05-09 15:51:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1746805960000|2025-05-09 15:52:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746806060000|2025-05-09 15:54:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746806080000|2025-05-09 15:54:40|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1746806100000|2025-05-09 15:55:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746806110000|2025-05-09 15:55:10|21.03|20.95|21.01|20.93|21.03|20.95|20.99|20.91|0
1746806120000|2025-05-09 15:55:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1746806230000|2025-05-09 15:57:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746806250000|2025-05-09 15:57:30|21|20.92|21.01|20.93|21.01|20.93|21|20.92|1
1746806260000|2025-05-09 15:57:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|47
1746806280000|2025-05-09 15:58:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1746806290000|2025-05-09 15:58:10|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1746806300000|2025-05-09 15:58:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746806340000|2025-05-09 15:59:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746806390000|2025-05-09 15:59:50|||||||||14
1746806460000|2025-05-09 16:01:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|25
1746806480000|2025-05-09 16:01:20|||||||||7
1746806490000|2025-05-09 16:01:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1746806500000|2025-05-09 16:01:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1746806520000|2025-05-09 16:02:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746806560000|2025-05-09 16:02:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1746806580000|2025-05-09 16:03:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|6
1746806590000|2025-05-09 16:03:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1746806600000|2025-05-09 16:03:20|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1746806610000|2025-05-09 16:03:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746806620000|2025-05-09 16:03:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1746806640000|2025-05-09 16:04:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|30
1746806660000|2025-05-09 16:04:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746806670000|2025-05-09 16:04:30|||||||||6
1746806700000|2025-05-09 16:05:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1746806710000|2025-05-09 16:05:10|21.08|21|21.09|21.01|21.1|21.02|21.07|20.99|0
1746806720000|2025-05-09 16:05:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746806730000|2025-05-09 16:05:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1746806750000|2025-05-09 16:05:50|21.05|20.97|21.06|20.98|21.07|20.99|21.05|20.97|0
1746806770000|2025-05-09 16:06:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1746806780000|2025-05-09 16:06:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1746806810000|2025-05-09 16:06:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|1
1746806840000|2025-05-09 16:07:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746806870000|2025-05-09 16:07:50|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|4
1746806880000|2025-05-09 16:08:00|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1746806890000|2025-05-09 16:08:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746806900000|2025-05-09 16:08:20|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746806920000|2025-05-09 16:08:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746806930000|2025-05-09 16:08:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746806960000|2025-05-09 16:09:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1746807010000|2025-05-09 16:10:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746807070000|2025-05-09 16:11:10|21.08|21|21.08|21|21.08|21|21.08|21|51
1746807080000|2025-05-09 16:11:20|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1746807090000|2025-05-09 16:11:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1746807120000|2025-05-09 16:12:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746807200000|2025-05-09 16:13:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746807220000|2025-05-09 16:13:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1746807240000|2025-05-09 16:14:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1746807260000|2025-05-09 16:14:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1746807290000|2025-05-09 16:14:50|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807300000|2025-05-09 16:15:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807310000|2025-05-09 16:15:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746807330000|2025-05-09 16:15:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746807340000|2025-05-09 16:15:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807360000|2025-05-09 16:16:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746807400000|2025-05-09 16:16:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1746807420000|2025-05-09 16:17:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1746807430000|2025-05-09 16:17:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746807440000|2025-05-09 16:17:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807460000|2025-05-09 16:17:40|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807480000|2025-05-09 16:18:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746807500000|2025-05-09 16:18:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807510000|2025-05-09 16:18:30|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1746807520000|2025-05-09 16:18:40|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807530000|2025-05-09 16:18:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746807540000|2025-05-09 16:19:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1746807550000|2025-05-09 16:19:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1746807560000|2025-05-09 16:19:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|0
1746807580000|2025-05-09 16:19:40|||||||||2
1746807600000|2025-05-09 16:20:00|||||||||2
1746807630000|2025-05-09 16:20:30|||||||||8
1746807710000|2025-05-09 16:21:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|100
1746807730000|2025-05-09 16:22:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746807750000|2025-05-09 16:22:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|20
1746807760000|2025-05-09 16:22:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746807780000|2025-05-09 16:23:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1746807800000|2025-05-09 16:23:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|5
1746807960000|2025-05-09 16:26:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746807970000|2025-05-09 16:26:10|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1746808000000|2025-05-09 16:26:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808020000|2025-05-09 16:27:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746808030000|2025-05-09 16:27:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808040000|2025-05-09 16:27:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746808090000|2025-05-09 16:28:10|||||||||1
1746808130000|2025-05-09 16:28:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746808140000|2025-05-09 16:29:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808200000|2025-05-09 16:30:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1746808250000|2025-05-09 16:30:50|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|3
1746808280000|2025-05-09 16:31:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746808300000|2025-05-09 16:31:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|1
1746808320000|2025-05-09 16:32:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1746808330000|2025-05-09 16:32:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746808340000|2025-05-09 16:32:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808350000|2025-05-09 16:32:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746808410000|2025-05-09 16:33:30|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746808500000|2025-05-09 16:35:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746808510000|2025-05-09 16:35:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746808530000|2025-05-09 16:35:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808540000|2025-05-09 16:35:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746808560000|2025-05-09 16:36:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746808570000|2025-05-09 16:36:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746808580000|2025-05-09 16:36:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808600000|2025-05-09 16:36:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746808740000|2025-05-09 16:39:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1746808750000|2025-05-09 16:39:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746808760000|2025-05-09 16:39:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1746808770000|2025-05-09 16:39:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|2
1746808780000|2025-05-09 16:39:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746808840000|2025-05-09 16:40:40|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1746808860000|2025-05-09 16:41:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746808960000|2025-05-09 16:42:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1746808970000|2025-05-09 16:42:50|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1746808980000|2025-05-09 16:43:00|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1746808990000|2025-05-09 16:43:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746809030000|2025-05-09 16:43:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746809060000|2025-05-09 16:44:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746809100000|2025-05-09 16:45:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1746809130000|2025-05-09 16:45:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746809330000|2025-05-09 16:48:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|3
1746809350000|2025-05-09 16:49:10|21.11|21.03|21.12|21.04|21.13|21.05|21.11|21.03|0
1746809360000|2025-05-09 16:49:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746809370000|2025-05-09 16:49:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1746809390000|2025-05-09 16:49:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|7
1746809400000|2025-05-09 16:50:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1746809460000|2025-05-09 16:51:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746809470000|2025-05-09 16:51:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746809480000|2025-05-09 16:51:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746809490000|2025-05-09 16:51:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746809530000|2025-05-09 16:52:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746809580000|2025-05-09 16:53:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746809610000|2025-05-09 16:53:30|||||||||1
1746809660000|2025-05-09 16:54:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1746809690000|2025-05-09 16:54:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1746809710000|2025-05-09 16:55:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1746809760000|2025-05-09 16:56:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746809780000|2025-05-09 16:56:20|||||||||1
1746809830000|2025-05-09 16:57:10|||||||||23
1746809860000|2025-05-09 16:57:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746809890000|2025-05-09 16:58:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746809920000|2025-05-09 16:58:40|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1746809940000|2025-05-09 16:59:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746809960000|2025-05-09 16:59:20|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746809980000|2025-05-09 16:59:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1746810000000|2025-05-09 17:00:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746810060000|2025-05-09 17:01:00|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|0
1746810080000|2025-05-09 17:01:20|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1746810090000|2025-05-09 17:01:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746810120000|2025-05-09 17:02:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746810160000|2025-05-09 17:02:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746810170000|2025-05-09 17:02:50|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1746810200000|2025-05-09 17:03:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1746810220000|2025-05-09 17:03:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746810300000|2025-05-09 17:05:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746810310000|2025-05-09 17:05:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746810320000|2025-05-09 17:05:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1746810350000|2025-05-09 17:05:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746810360000|2025-05-09 17:06:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746810380000|2025-05-09 17:06:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746810420000|2025-05-09 17:07:00|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1746810450000|2025-05-09 17:07:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746810460000|2025-05-09 17:07:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746810540000|2025-05-09 17:09:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746810550000|2025-05-09 17:09:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746810560000|2025-05-09 17:09:20|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1746810580000|2025-05-09 17:09:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1746810590000|2025-05-09 17:09:50|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1746810710000|2025-05-09 17:11:50|||||||||26
1746810780000|2025-05-09 17:13:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1746810790000|2025-05-09 17:13:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746810810000|2025-05-09 17:13:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746810840000|2025-05-09 17:14:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746810850000|2025-05-09 17:14:10|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1746810860000|2025-05-09 17:14:20|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|0
1746810870000|2025-05-09 17:14:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1746810920000|2025-05-09 17:15:20|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1746810930000|2025-05-09 17:15:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746810960000|2025-05-09 17:16:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746811290000|2025-05-09 17:21:30|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1746811340000|2025-05-09 17:22:20|21.11|21.03|21.18|21.1|21.18|21.1|21.11|21.03|7
1746811350000|2025-05-09 17:22:30|21.16|21.08|21.14|21.06|21.16|21.08|21.11|21.03|0
1746811360000|2025-05-09 17:22:40|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1746811380000|2025-05-09 17:23:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1746811420000|2025-05-09 17:23:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746811430000|2025-05-09 17:23:50|21.1|21.02|21.15|21.07|21.15|21.07|21.1|21.02|0
1746811440000|2025-05-09 17:24:00|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|0
1746811450000|2025-05-09 17:24:10|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1746811460000|2025-05-09 17:24:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811470000|2025-05-09 17:24:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|20
1746811480000|2025-05-09 17:24:40|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811490000|2025-05-09 17:24:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746811500000|2025-05-09 17:25:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811590000|2025-05-09 17:26:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1746811650000|2025-05-09 17:27:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|10
1746811680000|2025-05-09 17:28:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746811690000|2025-05-09 17:28:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746811760000|2025-05-09 17:29:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1746811770000|2025-05-09 17:29:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746811780000|2025-05-09 17:29:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811790000|2025-05-09 17:29:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811800000|2025-05-09 17:30:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1746811830000|2025-05-09 17:30:30|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|0
1746811850000|2025-05-09 17:30:50|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|0
1746811860000|2025-05-09 17:31:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|14
1746812120000|2025-05-09 17:35:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1746812220000|2025-05-09 17:37:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1746812230000|2025-05-09 17:37:10|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1746812280000|2025-05-09 17:38:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746812330000|2025-05-09 17:38:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746812450000|2025-05-09 17:40:50|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1746812460000|2025-05-09 17:41:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746812490000|2025-05-09 17:41:30|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1746812510000|2025-05-09 17:41:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1746812520000|2025-05-09 17:42:00|21.07|20.99|21.06|20.98|21.07|20.99|21.05|20.97|0
1746812530000|2025-05-09 17:42:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1746812540000|2025-05-09 17:42:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746812610000|2025-05-09 17:43:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746812640000|2025-05-09 17:44:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746812670000|2025-05-09 17:44:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746812690000|2025-05-09 17:44:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1746812700000|2025-05-09 17:45:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1746812710000|2025-05-09 17:45:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1746812750000|2025-05-09 17:45:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746812760000|2025-05-09 17:46:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746812780000|2025-05-09 17:46:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746812790000|2025-05-09 17:46:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746812830000|2025-05-09 17:47:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1746812840000|2025-05-09 17:47:20|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1746812850000|2025-05-09 17:47:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746812860000|2025-05-09 17:47:40|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1746812870000|2025-05-09 17:47:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1746813060000|2025-05-09 17:51:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|6
1746813240000|2025-05-09 17:54:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|23
1746813330000|2025-05-09 17:55:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1746813450000|2025-05-09 17:57:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746813480000|2025-05-09 17:58:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746813490000|2025-05-09 17:58:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746813500000|2025-05-09 17:58:20|||||||||10
1746813520000|2025-05-09 17:58:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746813740000|2025-05-09 18:02:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746813750000|2025-05-09 18:02:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1746813800000|2025-05-09 18:03:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1746813880000|2025-05-09 18:04:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746813990000|2025-05-09 18:06:30|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746814050000|2025-05-09 18:07:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746814100000|2025-05-09 18:08:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746814120000|2025-05-09 18:08:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1746814440000|2025-05-09 18:14:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746814520000|2025-05-09 18:15:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746814620000|2025-05-09 18:17:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746814630000|2025-05-09 18:17:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746814670000|2025-05-09 18:17:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746814680000|2025-05-09 18:18:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746814730000|2025-05-09 18:18:50|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1746814760000|2025-05-09 18:19:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746814770000|2025-05-09 18:19:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746815020000|2025-05-09 18:23:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746815200000|2025-05-09 18:26:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746815280000|2025-05-09 18:28:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1746815320000|2025-05-09 18:28:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1746815340000|2025-05-09 18:29:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1746815470000|2025-05-09 18:31:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746815770000|2025-05-09 18:36:10|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1746815840000|2025-05-09 18:37:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1746815850000|2025-05-09 18:37:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746816150000|2025-05-09 18:42:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1746816190000|2025-05-09 18:43:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746816210000|2025-05-09 18:43:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746816480000|2025-05-09 18:48:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746816630000|2025-05-09 18:50:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1746816650000|2025-05-09 18:50:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746816660000|2025-05-09 18:51:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746816770000|2025-05-09 18:52:50|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|0
1746817150000|2025-05-09 18:59:10|21|20.92|21|20.92|21|20.92|21|20.92|15
1746817160000|2025-05-09 18:59:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|18
1746817210000|2025-05-09 19:00:10|21|20.92|20.99|20.91|21.02|20.94|20.99|20.91|58
1746817230000|2025-05-09 19:00:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1746817240000|2025-05-09 19:00:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1746817260000|2025-05-09 19:01:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746817270000|2025-05-09 19:01:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|19
1746817500000|2025-05-09 19:05:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|72
1746817510000|2025-05-09 19:05:10|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|22
1746817520000|2025-05-09 19:05:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746817570000|2025-05-09 19:06:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1746817650000|2025-05-09 19:07:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1746817680000|2025-05-09 19:08:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1746817710000|2025-05-09 19:08:30|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|1
1746817860000|2025-05-09 19:11:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1746817920000|2025-05-09 19:12:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1746818040000|2025-05-09 19:14:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746818050000|2025-05-09 19:14:10|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1746818060000|2025-05-09 19:14:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1746818160000|2025-05-09 19:16:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1746818170000|2025-05-09 19:16:10|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1746818190000|2025-05-09 19:16:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746818280000|2025-05-09 19:18:00|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1746818290000|2025-05-09 19:18:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818300000|2025-05-09 19:18:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818310000|2025-05-09 19:18:30|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1746818430000|2025-05-09 19:20:30|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818440000|2025-05-09 19:20:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818490000|2025-05-09 19:21:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746818600000|2025-05-09 19:23:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818660000|2025-05-09 19:24:20|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1746818670000|2025-05-09 19:24:30|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818680000|2025-05-09 19:24:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818690000|2025-05-09 19:24:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818730000|2025-05-09 19:25:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1746818740000|2025-05-09 19:25:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1746818820000|2025-05-09 19:27:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1746818960000|2025-05-09 19:29:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746819010000|2025-05-09 19:30:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746819020000|2025-05-09 19:30:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1746819030000|2025-05-09 19:30:30|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1746819040000|2025-05-09 19:30:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1746819050000|2025-05-09 19:30:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746819070000|2025-05-09 19:31:10|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746819080000|2025-05-09 19:31:20|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1746819100000|2025-05-09 19:31:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|16
1746819140000|2025-05-09 19:32:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746819180000|2025-05-09 19:33:00|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1746819190000|2025-05-09 19:33:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1746819210000|2025-05-09 19:33:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1746819220000|2025-05-09 19:33:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746819250000|2025-05-09 19:34:10|||||||||19
1746819310000|2025-05-09 19:35:10|21|20.92|21|20.92|21|20.92|21|20.92|5
1746819350000|2025-05-09 19:35:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746819780000|2025-05-09 19:43:00|21.01|20.93|21|20.92|21.02|20.94|21|20.92|0
1746819810000|2025-05-09 19:43:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746819840000|2025-05-09 19:44:00|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|0
1746819860000|2025-05-09 19:44:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|1
1746819880000|2025-05-09 19:44:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1746819890000|2025-05-09 19:44:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1746819910000|2025-05-09 19:45:10|||||||||2
1746819940000|2025-05-09 19:45:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1746819980000|2025-05-09 19:46:20|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1746819990000|2025-05-09 19:46:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1746820030000|2025-05-09 19:47:10|||||||||18
1746820050000|2025-05-09 19:47:30|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|0
1746820060000|2025-05-09 19:47:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|685
1746820080000|2025-05-09 19:48:00|||||||||50
1746820090000|2025-05-09 19:48:10|||||||||55
1746820110000|2025-05-09 19:48:30|||||||||1
1746820120000|2025-05-09 19:48:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1746820130000|2025-05-09 19:48:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746820170000|2025-05-09 19:49:30|21.08|21|21.08|21|21.08|21|21.07|20.99|1
1746820180000|2025-05-09 19:49:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746820190000|2025-05-09 19:49:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746820200000|2025-05-09 19:50:00|||||||||7
1746820210000|2025-05-09 19:50:10|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|11
1746820240000|2025-05-09 19:50:40|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746820250000|2025-05-09 19:50:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1746820270000|2025-05-09 19:51:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1746820300000|2025-05-09 19:51:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746820310000|2025-05-09 19:51:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746820320000|2025-05-09 19:52:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1746820330000|2025-05-09 19:52:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1746820380000|2025-05-09 19:53:00|||||||||10
1746820400000|2025-05-09 19:53:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1746820420000|2025-05-09 19:53:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|8
1746820470000|2025-05-09 19:54:30|||||||||45
1746820480000|2025-05-09 19:54:40|||||||||2
1746820500000|2025-05-09 19:55:00|21.07|20.99|21.07|20.99|21.09|21.01|21.06|20.98|30
1746820510000|2025-05-09 19:55:10|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|3
1746820520000|2025-05-09 19:55:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746820530000|2025-05-09 19:55:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|22
1746820540000|2025-05-09 19:55:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1746820560000|2025-05-09 19:56:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746820570000|2025-05-09 19:56:10|21.07|20.99|21.08|21|21.09|21.01|21.07|20.99|0
1746820580000|2025-05-09 19:56:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1746820590000|2025-05-09 19:56:30|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|1
1746820610000|2025-05-09 19:56:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1746820660000|2025-05-09 19:57:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|2
1746820670000|2025-05-09 19:57:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746820680000|2025-05-09 19:58:00|||||||||1
1746820720000|2025-05-09 19:58:40|||||||||3
1746820730000|2025-05-09 19:58:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1746820740000|2025-05-09 19:59:00|||||||||1
1746820770000|2025-05-09 19:59:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1746820790000|2025-05-09 19:59:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1747008900000|2025-05-12 00:15:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1747008910000|2025-05-12 00:15:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1747008920000|2025-05-12 00:15:20|20.63|20.38|20.74|20.44|20.74|20.44|20.63|20.38|3
1747008970000|2025-05-12 00:16:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1747008980000|2025-05-12 00:16:20|20.72|20.42|20.72|20.42|20.72|20.47|20.55|20.42|2
1747008990000|2025-05-12 00:16:30|20.7|20.4|20.69|20.39|20.7|20.4|20.69|20.39|3
1747009010000|2025-05-12 00:16:50|20.7|20.4|20.71|20.41|20.72|20.42|20.7|20.4|0
1747009020000|2025-05-12 00:17:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1747009140000|2025-05-12 00:19:00|20.7|20.4|20.69|20.39|20.72|20.42|20.69|20.39|0
1747009150000|2025-05-12 00:19:10|20.7|20.4|20.72|20.42|20.72|20.42|20.7|20.4|0
1747009170000|2025-05-12 00:19:30|20.57|20.49|20.52|20.44|20.72|20.49|20.52|20.42|1
1747009180000|2025-05-12 00:19:40|20.5|20.42|20.52|20.44|20.55|20.47|20.5|20.42|2
1747009190000|2025-05-12 00:19:50|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1747009200000|2025-05-12 00:20:00|20.7|20.45|20.74|20.44|20.76|20.52|20.59|20.44|1
1747009210000|2025-05-12 00:20:10|20.72|20.47|20.74|20.44|20.74|20.47|20.72|20.44|0
1747009220000|2025-05-12 00:20:20|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1747009240000|2025-05-12 00:20:40|20.74|20.44|20.74|20.44|20.74|20.47|20.72|20.44|0
1747009250000|2025-05-12 00:20:50|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1747009280000|2025-05-12 00:21:20|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1747009290000|2025-05-12 00:21:30|20.74|20.49|20.71|20.46|20.74|20.49|20.71|20.46|0
1747009300000|2025-05-12 00:21:40|20.72|20.47|20.71|20.46|20.74|20.49|20.71|20.46|0
1747009370000|2025-05-12 00:22:50|20.62|20.54|20.68|20.43|20.69|20.54|20.56|20.43|8
1747009400000|2025-05-12 00:23:20|20.6|20.52|20.71|20.46|20.71|20.52|20.6|20.44|0
1747009420000|2025-05-12 00:23:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|10
1747009440000|2025-05-12 00:24:00|20.69|20.44|20.69|20.44|20.71|20.46|20.68|20.43|0
1747009450000|2025-05-12 00:24:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1747009470000|2025-05-12 00:24:30|20.66|20.41|20.6|20.52|20.66|20.52|20.58|20.41|3
1747009480000|2025-05-12 00:24:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|1
1747009490000|2025-05-12 00:24:50|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1747009520000|2025-05-12 00:25:20|20.55|20.47|20.66|20.41|20.66|20.47|20.55|20.41|0
1747009530000|2025-05-12 00:25:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1747009570000|2025-05-12 00:26:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1747009580000|2025-05-12 00:26:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1747009600000|2025-05-12 00:26:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1747009610000|2025-05-12 00:26:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1747009620000|2025-05-12 00:27:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1747009800000|2025-05-12 00:30:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1747009860000|2025-05-12 00:31:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1747009880000|2025-05-12 00:31:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1747009900000|2025-05-12 00:31:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1747010310000|2025-05-12 00:38:30|20.68|20.43|20.7|20.45|20.7|20.45|20.68|20.43|0
1747010470000|2025-05-12 00:41:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747010700000|2025-05-12 00:45:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1747010730000|2025-05-12 00:45:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747010780000|2025-05-12 00:46:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1747010790000|2025-05-12 00:46:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747011020000|2025-05-12 00:50:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1747011030000|2025-05-12 00:50:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747011060000|2025-05-12 00:51:00|20.7|20.45|20.68|20.43|20.7|20.45|20.68|20.43|0
1747011120000|2025-05-12 00:52:00|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1747011500000|2025-05-12 00:58:20|20.68|20.43|20.59|20.51|20.7|20.51|20.59|20.43|0
1747011510000|2025-05-12 00:58:30|20.57|20.49|20.57|20.49|20.68|20.49|20.57|20.43|0
1747011550000|2025-05-12 00:59:10|||||||||1
1747011560000|2025-05-12 00:59:20|||||||||1
1747011690000|2025-05-12 01:01:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1747011790000|2025-05-12 01:03:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747011810000|2025-05-12 01:03:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1747011820000|2025-05-12 01:03:40|20.68|20.43|20.68|20.43|20.7|20.45|20.68|20.43|0
1747011920000|2025-05-12 01:05:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1747012180000|2025-05-12 01:09:40|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1747012190000|2025-05-12 01:09:50|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1747012220000|2025-05-12 01:10:20|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1747012230000|2025-05-12 01:10:30|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1747012260000|2025-05-12 01:11:00|20.65|20.4|20.57|20.49|20.65|20.49|20.57|20.4|0
1747012930000|2025-05-12 01:22:10|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|8
1747012940000|2025-05-12 01:22:20|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|3
1747012950000|2025-05-12 01:22:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1747013140000|2025-05-12 01:25:40|20.6|20.52|20.66|20.41|20.66|20.52|20.55|20.39|1
1747013160000|2025-05-12 01:26:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1747013290000|2025-05-12 01:28:10|20.66|20.41|20.66|20.41|20.66|20.49|20.57|20.41|0
1747013300000|2025-05-12 01:28:20|20.57|20.49|20.66|20.41|20.66|20.49|20.57|20.41|0
1747013330000|2025-05-12 01:28:50|20.57|20.49|20.58|20.5|20.66|20.5|20.57|20.41|0
1747013360000|2025-05-12 01:29:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1747013370000|2025-05-12 01:29:30|20.62|20.54|20.61|20.53|20.68|20.54|20.61|20.43|2
1747013410000|2025-05-12 01:30:10|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|2
1747013420000|2025-05-12 01:30:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|2
1747013430000|2025-05-12 01:30:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|7
1747013440000|2025-05-12 01:30:40|20.64|20.39|20.58|20.5|20.64|20.5|20.56|20.39|0
1747013730000|2025-05-12 01:35:30|20.57|20.49|20.55|20.47|20.57|20.49|20.53|20.45|0
1747013740000|2025-05-12 01:35:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1747013750000|2025-05-12 01:35:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1747013770000|2025-05-12 01:36:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1747013790000|2025-05-12 01:36:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1747013820000|2025-05-12 01:37:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1747013950000|2025-05-12 01:39:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1747013970000|2025-05-12 01:39:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747014090000|2025-05-12 01:41:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747014150000|2025-05-12 01:42:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747014180000|2025-05-12 01:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747014250000|2025-05-12 01:44:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747014360000|2025-05-12 01:46:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1747014420000|2025-05-12 01:47:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747014430000|2025-05-12 01:47:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1747014480000|2025-05-12 01:48:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1747014530000|2025-05-12 01:48:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747014600000|2025-05-12 01:50:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1747014690000|2025-05-12 01:51:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747014810000|2025-05-12 01:53:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1747014840000|2025-05-12 01:54:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1747014850000|2025-05-12 01:54:10|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1747014860000|2025-05-12 01:54:20|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1747014910000|2025-05-12 01:55:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747014990000|2025-05-12 01:56:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747015240000|2025-05-12 02:00:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747015300000|2025-05-12 02:01:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747016070000|2025-05-12 02:14:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747016890000|2025-05-12 02:28:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747016970000|2025-05-12 02:29:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747017040000|2025-05-12 02:30:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747017220000|2025-05-12 02:33:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747017390000|2025-05-12 02:36:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1747017400000|2025-05-12 02:36:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1747017980000|2025-05-12 02:46:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1747017990000|2025-05-12 02:46:30|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1747018000000|2025-05-12 02:46:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1747018090000|2025-05-12 02:48:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1747018110000|2025-05-12 02:48:30|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1747018220000|2025-05-12 02:50:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1747018390000|2025-05-12 02:53:10|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1747018400000|2025-05-12 02:53:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1747018420000|2025-05-12 02:53:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1747018860000|2025-05-12 03:01:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1747019070000|2025-05-12 03:04:30|20.7|20.62|20.79|20.54|20.79|20.62|20.7|20.54|0
1747020110000|2025-05-12 03:21:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1747020120000|2025-05-12 03:22:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747020150000|2025-05-12 03:22:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747022530000|2025-05-12 04:02:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1747022550000|2025-05-12 04:02:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1747022700000|2025-05-12 04:05:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1747022720000|2025-05-12 04:05:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1747022750000|2025-05-12 04:05:50|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|6
1747023850000|2025-05-12 04:24:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1747024200000|2025-05-12 04:30:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1747024330000|2025-05-12 04:32:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1747024420000|2025-05-12 04:33:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1747024440000|2025-05-12 04:34:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1747024570000|2025-05-12 04:36:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1747024990000|2025-05-12 04:43:10|||||||||2
1747025000000|2025-05-12 04:43:20|||||||||1
1747025040000|2025-05-12 04:44:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|5
1747025090000|2025-05-12 04:44:50|||||||||3
1747025110000|2025-05-12 04:45:10|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|0
1747025150000|2025-05-12 04:45:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|13
1747025230000|2025-05-12 04:47:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|17
1747025260000|2025-05-12 04:47:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1747025370000|2025-05-12 04:49:30|||||||||1
1747025430000|2025-05-12 04:50:30|20.6|20.35|20.51|20.43|20.6|20.43|20.51|20.35|0
1747025640000|2025-05-12 04:54:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1747025710000|2025-05-12 04:55:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1747025850000|2025-05-12 04:57:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1747025870000|2025-05-12 04:57:50|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|0
1747025940000|2025-05-12 04:59:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1747026560000|2025-05-12 05:09:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1747028150000|2025-05-12 05:35:50|||||||||2
1747028230000|2025-05-12 05:37:10|||||||||2
1747028410000|2025-05-12 05:40:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1747029000000|2025-05-12 05:50:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|23
1747029150000|2025-05-12 05:52:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1747029750000|2025-05-12 06:02:30|||||||||1
1747029770000|2025-05-12 06:02:50|||||||||12
1747029790000|2025-05-12 06:03:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1747030360000|2025-05-12 06:12:40|20.44|20.36|20.4|20.32|20.44|20.36|20.39|20.31|22
1747030370000|2025-05-12 06:12:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1747030390000|2025-05-12 06:13:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1747030470000|2025-05-12 06:14:30|||||||||2
1747030480000|2025-05-12 06:14:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1747030630000|2025-05-12 06:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1747030780000|2025-05-12 06:19:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1747031090000|2025-05-12 06:24:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1747031150000|2025-05-12 06:25:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1747031260000|2025-05-12 06:27:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1747031450000|2025-05-12 06:30:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1747031480000|2025-05-12 06:31:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1747031570000|2025-05-12 06:32:50|||||||||1
1747031600000|2025-05-12 06:33:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1747031890000|2025-05-12 06:38:10|||||||||1
1747031960000|2025-05-12 06:39:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1747032250000|2025-05-12 06:44:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1747032300000|2025-05-12 06:45:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1747032360000|2025-05-12 06:46:00|20.37|20.29|20.35|20.27|20.38|20.3|20.35|20.27|0
1747032400000|2025-05-12 06:46:40|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1747032700000|2025-05-12 06:51:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1747032790000|2025-05-12 06:53:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1747032810000|2025-05-12 06:53:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1747032820000|2025-05-12 06:53:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1747033000000|2025-05-12 06:56:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1747033200000|2025-05-12 07:00:00|20.35|20.27|20.22|20.14|20.37|20.29|20.21|20.13|144
1747033210000|2025-05-12 07:00:10|20.21|20.13|20.18|20.1|20.28|20.2|20.18|20.1|395
1747033220000|2025-05-12 07:00:20|20.21|20.13|20.21|20.13|20.23|20.15|20.18|20.1|6
1747033230000|2025-05-12 07:00:30|20.18|20.1|20.07|19.99|20.23|20.15|20.07|19.99|19
1747033240000|2025-05-12 07:00:40|20.06|19.98|20.09|20.01|20.11|20.03|20.06|19.98|117
1747033250000|2025-05-12 07:00:50|20.08|20|20.11|20.03|20.12|20.04|20.06|19.98|21
1747033260000|2025-05-12 07:01:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|8
1747033270000|2025-05-12 07:01:10|20.04|19.96|20|19.92|20.06|19.98|20|19.92|49
1747033280000|2025-05-12 07:01:20|20.01|19.93|19.98|19.9|20.01|19.93|19.96|19.88|38
1747033290000|2025-05-12 07:01:30|20|19.92|20|19.92|20.01|19.93|20|19.92|1
1747033300000|2025-05-12 07:01:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1747033310000|2025-05-12 07:01:50|20.01|19.93|20.03|19.95|20.05|19.97|20.01|19.93|2
1747033320000|2025-05-12 07:02:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|23
1747033330000|2025-05-12 07:02:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|2
1747033340000|2025-05-12 07:02:20|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|19
1747033350000|2025-05-12 07:02:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1747033360000|2025-05-12 07:02:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1747033370000|2025-05-12 07:02:50|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|1
1747033380000|2025-05-12 07:03:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1747033400000|2025-05-12 07:03:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1747033410000|2025-05-12 07:03:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|30
1747033420000|2025-05-12 07:03:40|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|20
1747033430000|2025-05-12 07:03:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1747033440000|2025-05-12 07:04:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1747033450000|2025-05-12 07:04:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1747033460000|2025-05-12 07:04:20|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1747033490000|2025-05-12 07:04:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1747033510000|2025-05-12 07:05:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1747033520000|2025-05-12 07:05:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1747033530000|2025-05-12 07:05:30|20.01|19.93|20.01|19.93|20.05|19.97|20.01|19.93|0
1747033550000|2025-05-12 07:05:50|19.97|19.89|20|19.92|20|19.92|19.97|19.89|15
1747033560000|2025-05-12 07:06:00|||||||||7
1747033570000|2025-05-12 07:06:10|||||||||12
1747033590000|2025-05-12 07:06:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1747033600000|2025-05-12 07:06:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1747033610000|2025-05-12 07:06:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|9
1747033640000|2025-05-12 07:07:20|||||||||2
1747033670000|2025-05-12 07:07:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|134
1747033680000|2025-05-12 07:08:00|||||||||8
1747033700000|2025-05-12 07:08:20|19.99|19.91|19.97|19.89|19.99|19.91|19.95|19.87|3
1747033710000|2025-05-12 07:08:30|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|111
1747033730000|2025-05-12 07:08:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1747033740000|2025-05-12 07:09:00|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|14
1747033760000|2025-05-12 07:09:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|59
1747033770000|2025-05-12 07:09:30|19.98|19.9|19.97|19.89|19.98|19.9|19.95|19.87|43
1747033780000|2025-05-12 07:09:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747033830000|2025-05-12 07:10:30|||||||||5
1747033840000|2025-05-12 07:10:40|19.93|19.85|19.92|19.84|19.93|19.85|19.9|19.82|4
1747033850000|2025-05-12 07:10:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1747033870000|2025-05-12 07:11:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|30
1747033880000|2025-05-12 07:11:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747033890000|2025-05-12 07:11:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1747033910000|2025-05-12 07:11:50|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1747033920000|2025-05-12 07:12:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1747033940000|2025-05-12 07:12:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|129
1747033980000|2025-05-12 07:13:00|19.92|19.84|19.92|19.84|19.94|19.86|19.9|19.82|5
1747033990000|2025-05-12 07:13:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1747034000000|2025-05-12 07:13:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1747034010000|2025-05-12 07:13:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1747034040000|2025-05-12 07:14:00|||||||||1
1747034050000|2025-05-12 07:14:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1747034060000|2025-05-12 07:14:20|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|78
1747034070000|2025-05-12 07:14:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|4
1747034080000|2025-05-12 07:14:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1747034090000|2025-05-12 07:14:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|19
1747034100000|2025-05-12 07:15:00|||||||||21
1747034160000|2025-05-12 07:16:00|||||||||50
1747034170000|2025-05-12 07:16:10|19.88|19.8|19.88|19.8|19.89|19.81|19.87|19.79|72
1747034180000|2025-05-12 07:16:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|32
1747034190000|2025-05-12 07:16:30|||||||||20
1747034200000|2025-05-12 07:16:40|||||||||20
1747034210000|2025-05-12 07:16:50|||||||||1
1747034220000|2025-05-12 07:17:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|14
1747034230000|2025-05-12 07:17:10|19.9|19.82|19.92|19.84|19.94|19.86|19.89|19.81|2
1747034240000|2025-05-12 07:17:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1747034250000|2025-05-12 07:17:30|||||||||2
1747034260000|2025-05-12 07:17:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|40
1747034270000|2025-05-12 07:17:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1747034290000|2025-05-12 07:18:10|||||||||20
1747034310000|2025-05-12 07:18:30|||||||||4
1747034330000|2025-05-12 07:18:50|||||||||6
1747034370000|2025-05-12 07:19:30|||||||||14
1747034380000|2025-05-12 07:19:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1747034420000|2025-05-12 07:20:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1747034430000|2025-05-12 07:20:30|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1747034440000|2025-05-12 07:20:40|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1747034450000|2025-05-12 07:20:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1747034480000|2025-05-12 07:21:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1747034490000|2025-05-12 07:21:30|||||||||3
1747034520000|2025-05-12 07:22:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|23
1747034530000|2025-05-12 07:22:10|||||||||69
1747034560000|2025-05-12 07:22:40|||||||||2
1747034640000|2025-05-12 07:24:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|229
1747034700000|2025-05-12 07:25:00|||||||||14
1747034710000|2025-05-12 07:25:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|2
1747034720000|2025-05-12 07:25:20|19.83|19.75|19.83|19.75|19.84|19.76|19.79|19.71|46
1747034730000|2025-05-12 07:25:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1747034740000|2025-05-12 07:25:40|||||||||5
1747034780000|2025-05-12 07:26:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1747034810000|2025-05-12 07:26:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|16
1747034820000|2025-05-12 07:27:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1747034870000|2025-05-12 07:27:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747034880000|2025-05-12 07:28:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747034890000|2025-05-12 07:28:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1747034900000|2025-05-12 07:28:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1747034910000|2025-05-12 07:28:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|65
1747034920000|2025-05-12 07:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|21
1747034930000|2025-05-12 07:28:50|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|6
1747034940000|2025-05-12 07:29:00|||||||||4
1747034990000|2025-05-12 07:29:50|||||||||3
1747035000000|2025-05-12 07:30:00|||||||||4
1747035030000|2025-05-12 07:30:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1747035040000|2025-05-12 07:30:40|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|27
1747035050000|2025-05-12 07:30:50|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1747035060000|2025-05-12 07:31:00|||||||||4
1747035080000|2025-05-12 07:31:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1747035100000|2025-05-12 07:31:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1747035110000|2025-05-12 07:31:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1747035140000|2025-05-12 07:32:20|||||||||20
1747035150000|2025-05-12 07:32:30|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1747035160000|2025-05-12 07:32:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1747035180000|2025-05-12 07:33:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1747035190000|2025-05-12 07:33:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1747035200000|2025-05-12 07:33:20|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|141
1747035210000|2025-05-12 07:33:30|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|51
1747035240000|2025-05-12 07:34:00|||||||||5
1747035300000|2025-05-12 07:35:00|||||||||4
1747035350000|2025-05-12 07:35:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|22
1747035360000|2025-05-12 07:36:00|||||||||24
1747035370000|2025-05-12 07:36:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1747035380000|2025-05-12 07:36:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747035410000|2025-05-12 07:36:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1747035420000|2025-05-12 07:37:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747035470000|2025-05-12 07:37:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|81
1747035480000|2025-05-12 07:38:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1747035490000|2025-05-12 07:38:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1747035500000|2025-05-12 07:38:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1747035510000|2025-05-12 07:38:30|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1747035520000|2025-05-12 07:38:40|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1747035530000|2025-05-12 07:38:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|100
1747035550000|2025-05-12 07:39:10|||||||||1
1747035570000|2025-05-12 07:39:30|||||||||4
1747035590000|2025-05-12 07:39:50|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|7
1747035670000|2025-05-12 07:41:10|||||||||18
1747035680000|2025-05-12 07:41:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|7
1747035690000|2025-05-12 07:41:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|2
1747035720000|2025-05-12 07:42:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1747035730000|2025-05-12 07:42:10|||||||||4
1747035740000|2025-05-12 07:42:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|170
1747035750000|2025-05-12 07:42:30|||||||||17
1747035760000|2025-05-12 07:42:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|31
1747035770000|2025-05-12 07:42:50|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|38
1747035780000|2025-05-12 07:43:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|20
1747035790000|2025-05-12 07:43:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1747035800000|2025-05-12 07:43:20|19.97|19.89|19.95|19.87|19.99|19.91|19.95|19.87|0
1747035820000|2025-05-12 07:43:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|20
1747035840000|2025-05-12 07:44:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1747035850000|2025-05-12 07:44:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1747035870000|2025-05-12 07:44:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1747035880000|2025-05-12 07:44:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747035990000|2025-05-12 07:46:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1747036000000|2025-05-12 07:46:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747036020000|2025-05-12 07:47:00|||||||||16
1747036030000|2025-05-12 07:47:10|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|58
1747036040000|2025-05-12 07:47:20|20|19.92|20|19.92|20|19.92|19.98|19.9|56
1747036060000|2025-05-12 07:47:40|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|4
1747036080000|2025-05-12 07:48:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|118
1747036090000|2025-05-12 07:48:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036100000|2025-05-12 07:48:20|20|19.92|20|19.92|20|19.92|20|19.92|7
1747036110000|2025-05-12 07:48:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|100
1747036120000|2025-05-12 07:48:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036140000|2025-05-12 07:49:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1747036190000|2025-05-12 07:49:50|||||||||8
1747036200000|2025-05-12 07:50:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|4
1747036220000|2025-05-12 07:50:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036240000|2025-05-12 07:50:40|||||||||263
1747036250000|2025-05-12 07:50:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1747036260000|2025-05-12 07:51:00|||||||||2
1747036270000|2025-05-12 07:51:10|||||||||115
1747036290000|2025-05-12 07:51:30|20|19.92|20|19.92|20|19.92|20|19.92|21
1747036300000|2025-05-12 07:51:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036340000|2025-05-12 07:52:20|||||||||19
1747036380000|2025-05-12 07:53:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1747036390000|2025-05-12 07:53:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1747036410000|2025-05-12 07:53:30|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|48
1747036430000|2025-05-12 07:53:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1747036440000|2025-05-12 07:54:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|159
1747036460000|2025-05-12 07:54:20|||||||||1
1747036490000|2025-05-12 07:54:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1747036510000|2025-05-12 07:55:10|||||||||101
1747036520000|2025-05-12 07:55:20|||||||||17
1747036540000|2025-05-12 07:55:40|||||||||100
1747036570000|2025-05-12 07:56:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1747036580000|2025-05-12 07:56:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|18
1747036590000|2025-05-12 07:56:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|141
1747036600000|2025-05-12 07:56:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1747036610000|2025-05-12 07:56:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|4
1747036620000|2025-05-12 07:57:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1747036640000|2025-05-12 07:57:20|||||||||9
1747036660000|2025-05-12 07:57:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1747036670000|2025-05-12 07:57:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1747036680000|2025-05-12 07:58:00|20.02|19.94|20.01|19.93|20.04|19.96|20.01|19.93|13
1747036760000|2025-05-12 07:59:20|20|19.92|20|19.92|20|19.92|20|19.92|25
1747036770000|2025-05-12 07:59:30|||||||||38
1747036780000|2025-05-12 07:59:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036810000|2025-05-12 08:00:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|11
1747036820000|2025-05-12 08:00:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1747036840000|2025-05-12 08:00:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036860000|2025-05-12 08:01:00|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|63
1747036880000|2025-05-12 08:01:20|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|7
1747036900000|2025-05-12 08:01:40|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1747036910000|2025-05-12 08:01:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1747036920000|2025-05-12 08:02:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1747036930000|2025-05-12 08:02:10|20|19.92|20|19.92|20|19.92|20|19.92|7
1747036940000|2025-05-12 08:02:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747036970000|2025-05-12 08:02:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1747036980000|2025-05-12 08:03:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1747036990000|2025-05-12 08:03:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747037010000|2025-05-12 08:03:30|20|19.92|20|19.92|20|19.92|20|19.92|7
1747037020000|2025-05-12 08:03:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|39
1747037030000|2025-05-12 08:03:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1747037040000|2025-05-12 08:04:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1747037050000|2025-05-12 08:04:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1747037060000|2025-05-12 08:04:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1747037070000|2025-05-12 08:04:30|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|0
1747037080000|2025-05-12 08:04:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1747037100000|2025-05-12 08:05:00|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|5
1747037130000|2025-05-12 08:05:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1747037230000|2025-05-12 08:07:10|||||||||1
1747037280000|2025-05-12 08:08:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1747037300000|2025-05-12 08:08:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747037340000|2025-05-12 08:09:00|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1747037380000|2025-05-12 08:09:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747037390000|2025-05-12 08:09:50|||||||||1
1747037400000|2025-05-12 08:10:00|||||||||13
1747037410000|2025-05-12 08:10:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|33
1747037420000|2025-05-12 08:10:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1747037450000|2025-05-12 08:10:50|||||||||4
1747037500000|2025-05-12 08:11:40|20.08|20|20.1|20.02|20.12|20.04|20.08|20|1
1747037510000|2025-05-12 08:11:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|7
1747037530000|2025-05-12 08:12:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|87
1747037540000|2025-05-12 08:12:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|2
1747037550000|2025-05-12 08:12:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1747037560000|2025-05-12 08:12:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1747037570000|2025-05-12 08:12:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1747037620000|2025-05-12 08:13:40|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|42
1747037630000|2025-05-12 08:13:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|15
1747037650000|2025-05-12 08:14:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|35
1747037670000|2025-05-12 08:14:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1747037680000|2025-05-12 08:14:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747037700000|2025-05-12 08:15:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|4
1747037710000|2025-05-12 08:15:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747037720000|2025-05-12 08:15:20|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|0
1747037740000|2025-05-12 08:15:40|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|2
1747037750000|2025-05-12 08:15:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747037830000|2025-05-12 08:17:10|||||||||11
1747037840000|2025-05-12 08:17:20|||||||||2
1747037870000|2025-05-12 08:17:50|||||||||4
1747037930000|2025-05-12 08:18:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1747037940000|2025-05-12 08:19:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|8
1747037950000|2025-05-12 08:19:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1747037960000|2025-05-12 08:19:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747038000000|2025-05-12 08:20:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1747038010000|2025-05-12 08:20:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747038110000|2025-05-12 08:21:50|20.04|19.96|20.04|19.96|20.06|19.98|20.01|19.93|10
1747038120000|2025-05-12 08:22:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747038150000|2025-05-12 08:22:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747038160000|2025-05-12 08:22:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747038210000|2025-05-12 08:23:30|||||||||5
1747038220000|2025-05-12 08:23:40|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1747038230000|2025-05-12 08:23:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747038260000|2025-05-12 08:24:20|||||||||1
1747038300000|2025-05-12 08:25:00|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|4
1747038310000|2025-05-12 08:25:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747038320000|2025-05-12 08:25:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747038330000|2025-05-12 08:25:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747038360000|2025-05-12 08:26:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|3
1747038390000|2025-05-12 08:26:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1747038400000|2025-05-12 08:26:40|20.04|19.96|20.02|19.94|20.06|19.98|20.01|19.93|0
1747038420000|2025-05-12 08:27:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1747038430000|2025-05-12 08:27:10|||||||||1
1747038440000|2025-05-12 08:27:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747038600000|2025-05-12 08:30:00|||||||||3
1747038830000|2025-05-12 08:33:50|||||||||36
1747038850000|2025-05-12 08:34:10|20|19.92|20|19.92|20|19.92|19.98|19.9|9
1747038870000|2025-05-12 08:34:30|19.98|19.9|20|19.92|20|19.92|19.96|19.88|0
1747038900000|2025-05-12 08:35:00|||||||||4
1747038930000|2025-05-12 08:35:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747038950000|2025-05-12 08:35:50|||||||||1
1747038970000|2025-05-12 08:36:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1747038990000|2025-05-12 08:36:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1747039010000|2025-05-12 08:36:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1747039030000|2025-05-12 08:37:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|1
1747039040000|2025-05-12 08:37:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1747039050000|2025-05-12 08:37:30|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1747039060000|2025-05-12 08:37:40|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1747039070000|2025-05-12 08:37:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747039090000|2025-05-12 08:38:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1747039100000|2025-05-12 08:38:20|19.95|19.87|19.99|19.91|20|19.92|19.95|19.87|17
1747039120000|2025-05-12 08:38:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1747039150000|2025-05-12 08:39:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|5
1747039160000|2025-05-12 08:39:20|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|0
1747039170000|2025-05-12 08:39:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|171
1747039180000|2025-05-12 08:39:40|||||||||46
1747039260000|2025-05-12 08:41:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|25
1747039280000|2025-05-12 08:41:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1747039290000|2025-05-12 08:41:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1747039380000|2025-05-12 08:43:00|||||||||9
1747039410000|2025-05-12 08:43:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1747039460000|2025-05-12 08:44:20|||||||||1008
1747039500000|2025-05-12 08:45:00|||||||||4
1747039550000|2025-05-12 08:45:50|||||||||4
1747039560000|2025-05-12 08:46:00|||||||||4
1747039590000|2025-05-12 08:46:30|||||||||9
1747039600000|2025-05-12 08:46:40|||||||||1
1747039620000|2025-05-12 08:47:00|||||||||6
1747039720000|2025-05-12 08:48:40|||||||||113
1747039760000|2025-05-12 08:49:20|||||||||168
1747039770000|2025-05-12 08:49:30|||||||||20
1747039980000|2025-05-12 08:53:00|||||||||8
1747040040000|2025-05-12 08:54:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1747040070000|2025-05-12 08:54:30|||||||||2
1747040080000|2025-05-12 08:54:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|22
1747040090000|2025-05-12 08:54:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|39
1747040100000|2025-05-12 08:55:00|||||||||1
1747040170000|2025-05-12 08:56:10|||||||||4
1747040250000|2025-05-12 08:57:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|10
1747040270000|2025-05-12 08:57:50|||||||||1
1747040360000|2025-05-12 08:59:20|||||||||2
1747040400000|2025-05-12 09:00:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1747040430000|2025-05-12 09:00:30|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|201
1747040440000|2025-05-12 09:00:40|||||||||3
1747040460000|2025-05-12 09:01:00|||||||||4
1747040570000|2025-05-12 09:02:50|||||||||3
1747040580000|2025-05-12 09:03:00|||||||||2
1747040590000|2025-05-12 09:03:10|||||||||2
1747040600000|2025-05-12 09:03:20|||||||||2
1747040640000|2025-05-12 09:04:00|||||||||3
1747040650000|2025-05-12 09:04:10|||||||||2
1747040700000|2025-05-12 09:05:00|||||||||4
1747040760000|2025-05-12 09:06:00|||||||||7
1747040820000|2025-05-12 09:07:00|||||||||4
1747040830000|2025-05-12 09:07:10|||||||||4
1747040900000|2025-05-12 09:08:20|||||||||1
1747040920000|2025-05-12 09:08:40|||||||||1
1747041000000|2025-05-12 09:10:00|||||||||1
1747041020000|2025-05-12 09:10:20|||||||||4
1747041090000|2025-05-12 09:11:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|121
1747041110000|2025-05-12 09:11:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|35
1747041120000|2025-05-12 09:12:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1747041130000|2025-05-12 09:12:10|||||||||5
1747041190000|2025-05-12 09:13:10|||||||||5
1747041230000|2025-05-12 09:13:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|60
1747041240000|2025-05-12 09:14:00|19.87|19.79|19.85|19.77|19.87|19.79|19.83|19.75|51
1747041250000|2025-05-12 09:14:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|8
1747041270000|2025-05-12 09:14:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747041300000|2025-05-12 09:15:00|||||||||137
1747041380000|2025-05-12 09:16:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|23
1747041390000|2025-05-12 09:16:30|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|0
1747041420000|2025-05-12 09:17:00|||||||||82
1747041460000|2025-05-12 09:17:40|||||||||7
1747041490000|2025-05-12 09:18:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1747041500000|2025-05-12 09:18:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1747041510000|2025-05-12 09:18:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747041550000|2025-05-12 09:19:10|||||||||25
1747041570000|2025-05-12 09:19:30|||||||||30
1747041580000|2025-05-12 09:19:40|||||||||25
1747041590000|2025-05-12 09:19:50|||||||||25
1747041600000|2025-05-12 09:20:00|||||||||16
1747041610000|2025-05-12 09:20:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|57
1747041670000|2025-05-12 09:21:10|||||||||8
1747041680000|2025-05-12 09:21:20|||||||||25
1747041750000|2025-05-12 09:22:30|||||||||10
1747042090000|2025-05-12 09:28:10|||||||||4
1747042100000|2025-05-12 09:28:20|19.87|19.79|19.88|19.8|19.88|19.8|19.84|19.76|52
1747042200000|2025-05-12 09:30:00|||||||||3
1747042220000|2025-05-12 09:30:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|276
1747042240000|2025-05-12 09:30:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1747042250000|2025-05-12 09:30:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1747042300000|2025-05-12 09:31:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|54
1747042370000|2025-05-12 09:32:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747042380000|2025-05-12 09:33:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747042430000|2025-05-12 09:33:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1747042440000|2025-05-12 09:34:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1747042450000|2025-05-12 09:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1747042480000|2025-05-12 09:34:40|||||||||1
1747042500000|2025-05-12 09:35:00|||||||||4
1747042520000|2025-05-12 09:35:20|||||||||22
1747042590000|2025-05-12 09:36:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747042800000|2025-05-12 09:40:00|||||||||1
1747042870000|2025-05-12 09:41:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747042960000|2025-05-12 09:42:40|||||||||13
1747042980000|2025-05-12 09:43:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1747043000000|2025-05-12 09:43:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747043060000|2025-05-12 09:44:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1747043080000|2025-05-12 09:44:40|||||||||5
1747043100000|2025-05-12 09:45:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1747043120000|2025-05-12 09:45:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747043240000|2025-05-12 09:47:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|91
1747043260000|2025-05-12 09:47:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747043320000|2025-05-12 09:48:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|47
1747043370000|2025-05-12 09:49:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747043450000|2025-05-12 09:50:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|51
1747043460000|2025-05-12 09:51:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|0
1747043680000|2025-05-12 09:54:40|||||||||11
1747043700000|2025-05-12 09:55:00|||||||||4
1747043750000|2025-05-12 09:55:50|||||||||68
1747043810000|2025-05-12 09:56:50|||||||||8
1747044000000|2025-05-12 10:00:00|||||||||3
1747044100000|2025-05-12 10:01:40|||||||||73
1747044200000|2025-05-12 10:03:20|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|0
1747044210000|2025-05-12 10:03:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1747044220000|2025-05-12 10:03:40|||||||||4
1747044240000|2025-05-12 10:04:00|||||||||1
1747044260000|2025-05-12 10:04:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|54
1747044290000|2025-05-12 10:04:50|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|54
1747044300000|2025-05-12 10:05:00|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|1
1747044310000|2025-05-12 10:05:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|74
1747044320000|2025-05-12 10:05:20|||||||||2
1747044340000|2025-05-12 10:05:40|||||||||10
1747044540000|2025-05-12 10:09:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1747044550000|2025-05-12 10:09:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1747044560000|2025-05-12 10:09:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1747044600000|2025-05-12 10:10:00|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|43
1747044640000|2025-05-12 10:10:40|||||||||4
1747044720000|2025-05-12 10:12:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1747044740000|2025-05-12 10:12:20|||||||||17
1747044800000|2025-05-12 10:13:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|4
1747044820000|2025-05-12 10:13:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1747044900000|2025-05-12 10:15:00|||||||||3
1747044980000|2025-05-12 10:16:20|||||||||50
1747045010000|2025-05-12 10:16:50|||||||||1
1747045030000|2025-05-12 10:17:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|17
1747045040000|2025-05-12 10:17:20|||||||||4
1747045060000|2025-05-12 10:17:40|||||||||7
1747045200000|2025-05-12 10:20:00|||||||||4
1747045220000|2025-05-12 10:20:20|||||||||2
1747045300000|2025-05-12 10:21:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|31
1747045310000|2025-05-12 10:21:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|10
1747045320000|2025-05-12 10:22:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|19
1747045330000|2025-05-12 10:22:10|||||||||21
1747045350000|2025-05-12 10:22:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|36
1747045390000|2025-05-12 10:23:10|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|14
1747045500000|2025-05-12 10:25:00|||||||||3
1747045530000|2025-05-12 10:25:30|||||||||4
1747045580000|2025-05-12 10:26:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747045660000|2025-05-12 10:27:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1747045800000|2025-05-12 10:30:00|||||||||4
1747045830000|2025-05-12 10:30:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747045920000|2025-05-12 10:32:00|||||||||4
1747045930000|2025-05-12 10:32:10|||||||||8
1747046010000|2025-05-12 10:33:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1747046020000|2025-05-12 10:33:40|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|0
1747046030000|2025-05-12 10:33:50|||||||||17
1747046050000|2025-05-12 10:34:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1747046110000|2025-05-12 10:35:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1747046320000|2025-05-12 10:38:40|||||||||1
1747046400000|2025-05-12 10:40:00|||||||||6
1747046410000|2025-05-12 10:40:10|||||||||3
1747046430000|2025-05-12 10:40:30|||||||||5
1747046450000|2025-05-12 10:40:50|||||||||4
1747046500000|2025-05-12 10:41:40|||||||||2
1747046590000|2025-05-12 10:43:10|||||||||7
1747046620000|2025-05-12 10:43:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1747046630000|2025-05-12 10:43:50|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|0
1747046660000|2025-05-12 10:44:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747046670000|2025-05-12 10:44:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1747046680000|2025-05-12 10:44:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|100
1747046700000|2025-05-12 10:45:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|104
1747046710000|2025-05-12 10:45:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1747046730000|2025-05-12 10:45:30|19.93|19.85|19.93|19.85|19.93|19.85|19.89|19.81|73
1747046750000|2025-05-12 10:45:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|2
1747046760000|2025-05-12 10:46:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|214
1747046780000|2025-05-12 10:46:20|||||||||8
1747046790000|2025-05-12 10:46:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747046820000|2025-05-12 10:47:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747046830000|2025-05-12 10:47:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747046850000|2025-05-12 10:47:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747046870000|2025-05-12 10:47:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747047140000|2025-05-12 10:52:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|10
1747047160000|2025-05-12 10:52:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1747047210000|2025-05-12 10:53:30|||||||||8
1747047220000|2025-05-12 10:53:40|||||||||1
1747047300000|2025-05-12 10:55:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|32
1747047470000|2025-05-12 10:57:50|||||||||3
1747047480000|2025-05-12 10:58:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747047490000|2025-05-12 10:58:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747047550000|2025-05-12 10:59:10|||||||||5
1747047600000|2025-05-12 11:00:00|19.88|19.8|19.88|19.8|19.92|19.84|19.88|19.8|3
1747047610000|2025-05-12 11:00:10|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|28
1747047620000|2025-05-12 11:00:20|||||||||3
1747047630000|2025-05-12 11:00:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1747047640000|2025-05-12 11:00:40|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|8
1747047650000|2025-05-12 11:00:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747047670000|2025-05-12 11:01:10|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|0
1747047700000|2025-05-12 11:01:40|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|2
1747047710000|2025-05-12 11:01:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1747047720000|2025-05-12 11:02:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1747047730000|2025-05-12 11:02:10|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1747047740000|2025-05-12 11:02:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1747047750000|2025-05-12 11:02:30|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|2
1747047810000|2025-05-12 11:03:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747047820000|2025-05-12 11:03:40|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|0
1747047840000|2025-05-12 11:04:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747047870000|2025-05-12 11:04:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|41
1747047900000|2025-05-12 11:05:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1747047910000|2025-05-12 11:05:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1747047920000|2025-05-12 11:05:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1747047930000|2025-05-12 11:05:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|83
1747048070000|2025-05-12 11:07:50|||||||||4
1747048110000|2025-05-12 11:08:30|||||||||3
1747048130000|2025-05-12 11:08:50|||||||||30
1747048140000|2025-05-12 11:09:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|7
1747048150000|2025-05-12 11:09:10|||||||||4
1747048160000|2025-05-12 11:09:20|||||||||3
1747048170000|2025-05-12 11:09:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|14
1747048180000|2025-05-12 11:09:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|7
1747048240000|2025-05-12 11:10:40|||||||||12
1747048260000|2025-05-12 11:11:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1747048300000|2025-05-12 11:11:40|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|0
1747048320000|2025-05-12 11:12:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|3
1747048330000|2025-05-12 11:12:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747048340000|2025-05-12 11:12:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747048380000|2025-05-12 11:13:00|19.92|19.84|19.89|19.81|19.92|19.84|19.88|19.8|79
1747048400000|2025-05-12 11:13:20|19.93|19.85|19.91|19.83|19.93|19.85|19.89|19.81|0
1747048410000|2025-05-12 11:13:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1747048440000|2025-05-12 11:14:00|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1747048450000|2025-05-12 11:14:10|||||||||5
1747048460000|2025-05-12 11:14:20|||||||||35
1747048490000|2025-05-12 11:14:50|||||||||4
1747048500000|2025-05-12 11:15:00|||||||||4
1747048560000|2025-05-12 11:16:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1747048570000|2025-05-12 11:16:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1747048580000|2025-05-12 11:16:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1747048610000|2025-05-12 11:16:50|||||||||46
1747048640000|2025-05-12 11:17:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1747048920000|2025-05-12 11:22:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1747048930000|2025-05-12 11:22:10|||||||||4
1747048940000|2025-05-12 11:22:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1747048970000|2025-05-12 11:22:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1747048980000|2025-05-12 11:23:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|1
1747048990000|2025-05-12 11:23:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747049100000|2025-05-12 11:25:00|||||||||60
1747049160000|2025-05-12 11:26:00|||||||||34
1747049200000|2025-05-12 11:26:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747049210000|2025-05-12 11:26:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1747049250000|2025-05-12 11:27:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|21
1747049260000|2025-05-12 11:27:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747049380000|2025-05-12 11:29:40|||||||||4
1747049400000|2025-05-12 11:30:00|||||||||1
1747049410000|2025-05-12 11:30:10|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|20
1747049440000|2025-05-12 11:30:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1747049450000|2025-05-12 11:30:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1747049460000|2025-05-12 11:31:00|19.93|19.85|19.91|19.83|19.93|19.85|19.89|19.81|0
1747049470000|2025-05-12 11:31:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1747049730000|2025-05-12 11:35:30|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1747049790000|2025-05-12 11:36:30|||||||||1
1747049810000|2025-05-12 11:36:50|||||||||4
1747049920000|2025-05-12 11:38:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1747050030000|2025-05-12 11:40:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|17
1747050040000|2025-05-12 11:40:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1747050050000|2025-05-12 11:40:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1747050060000|2025-05-12 11:41:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747050100000|2025-05-12 11:41:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1747050110000|2025-05-12 11:41:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747050120000|2025-05-12 11:42:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|0
1747050130000|2025-05-12 11:42:10|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1747050140000|2025-05-12 11:42:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1747050150000|2025-05-12 11:42:30|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1747050160000|2025-05-12 11:42:40|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1747050170000|2025-05-12 11:42:50|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|1
1747050200000|2025-05-12 11:43:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1747050220000|2025-05-12 11:43:40|||||||||4
1747050250000|2025-05-12 11:44:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747050300000|2025-05-12 11:45:00|||||||||2
1747050320000|2025-05-12 11:45:20|||||||||2
1747050410000|2025-05-12 11:46:50|||||||||1
1747050430000|2025-05-12 11:47:10|||||||||2
1747050450000|2025-05-12 11:47:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747050460000|2025-05-12 11:47:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1747050510000|2025-05-12 11:48:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|9
1747050520000|2025-05-12 11:48:40|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1747050530000|2025-05-12 11:48:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747050580000|2025-05-12 11:49:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1747050590000|2025-05-12 11:49:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1747050600000|2025-05-12 11:50:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1747050670000|2025-05-12 11:51:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747050680000|2025-05-12 11:51:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747050690000|2025-05-12 11:51:30|||||||||12
1747050700000|2025-05-12 11:51:40|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1747050710000|2025-05-12 11:51:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747050740000|2025-05-12 11:52:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1747050780000|2025-05-12 11:53:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747050800000|2025-05-12 11:53:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747050820000|2025-05-12 11:53:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747050840000|2025-05-12 11:54:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747050970000|2025-05-12 11:56:10|||||||||8
1747051200000|2025-05-12 12:00:00|||||||||2
1747051230000|2025-05-12 12:00:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747051240000|2025-05-12 12:00:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747051270000|2025-05-12 12:01:10|||||||||2
1747051380000|2025-05-12 12:03:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|173
1747051400000|2025-05-12 12:03:20|||||||||1
1747051470000|2025-05-12 12:04:30|||||||||1
1747051500000|2025-05-12 12:05:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1747051510000|2025-05-12 12:05:10|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|6
1747051520000|2025-05-12 12:05:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|4
1747051550000|2025-05-12 12:05:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|10
1747051580000|2025-05-12 12:06:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|25
1747051610000|2025-05-12 12:06:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1747051640000|2025-05-12 12:07:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1747051670000|2025-05-12 12:07:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1747051720000|2025-05-12 12:08:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1747051740000|2025-05-12 12:09:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1747051800000|2025-05-12 12:10:00|||||||||1
1747051930000|2025-05-12 12:12:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1747052290000|2025-05-12 12:18:10|||||||||35
1747052410000|2025-05-12 12:20:10|||||||||6
1747052600000|2025-05-12 12:23:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747052630000|2025-05-12 12:23:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1747052650000|2025-05-12 12:24:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1747052660000|2025-05-12 12:24:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747052670000|2025-05-12 12:24:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1747052680000|2025-05-12 12:24:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747052690000|2025-05-12 12:24:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747052700000|2025-05-12 12:25:00|||||||||2
1747052830000|2025-05-12 12:27:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1747052870000|2025-05-12 12:27:50|||||||||2
1747052980000|2025-05-12 12:29:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|17
1747052990000|2025-05-12 12:29:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1747053010000|2025-05-12 12:30:10|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1747053050000|2025-05-12 12:30:50|||||||||111
1747053060000|2025-05-12 12:31:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|2
1747053070000|2025-05-12 12:31:10|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1747053080000|2025-05-12 12:31:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747053090000|2025-05-12 12:31:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747053100000|2025-05-12 12:31:40|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1747053120000|2025-05-12 12:32:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1747053280000|2025-05-12 12:34:40|||||||||1
1747053350000|2025-05-12 12:35:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1747053370000|2025-05-12 12:36:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|17
1747053380000|2025-05-12 12:36:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747053520000|2025-05-12 12:38:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|9
1747053540000|2025-05-12 12:39:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1747053560000|2025-05-12 12:39:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1747053570000|2025-05-12 12:39:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1747053580000|2025-05-12 12:39:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747053800000|2025-05-12 12:43:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|26
1747053890000|2025-05-12 12:44:50|||||||||16
1747053900000|2025-05-12 12:45:00|||||||||20
1747053910000|2025-05-12 12:45:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|16
1747053930000|2025-05-12 12:45:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747053950000|2025-05-12 12:45:50|||||||||2
1747053960000|2025-05-12 12:46:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|10
1747053970000|2025-05-12 12:46:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747054060000|2025-05-12 12:47:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1747054130000|2025-05-12 12:48:50|||||||||15
1747054140000|2025-05-12 12:49:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1747054200000|2025-05-12 12:50:00|||||||||20
1747054210000|2025-05-12 12:50:10|||||||||43
1747054240000|2025-05-12 12:50:40|||||||||14
1747054340000|2025-05-12 12:52:20|||||||||5
1747054410000|2025-05-12 12:53:30|||||||||5
1747054470000|2025-05-12 12:54:30|||||||||5
1747054540000|2025-05-12 12:55:40|||||||||21
1747054600000|2025-05-12 12:56:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|5
1747054670000|2025-05-12 12:57:50|||||||||7
1747054700000|2025-05-12 12:58:20|||||||||1
1747054740000|2025-05-12 12:59:00|||||||||18
1747054760000|2025-05-12 12:59:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|376
1747054770000|2025-05-12 12:59:30|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|0
1747054780000|2025-05-12 12:59:40|||||||||146
1747054800000|2025-05-12 13:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|212
1747054810000|2025-05-12 13:00:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|23
1747054830000|2025-05-12 13:00:30|||||||||5
1747054840000|2025-05-12 13:00:40|||||||||5
1747054880000|2025-05-12 13:01:20|||||||||5
1747054950000|2025-05-12 13:02:30|||||||||5
1747055010000|2025-05-12 13:03:30|||||||||5
1747055040000|2025-05-12 13:04:00|||||||||1
1747055100000|2025-05-12 13:05:00|||||||||1
1747055120000|2025-05-12 13:05:20|||||||||1
1747055130000|2025-05-12 13:05:30|||||||||5
1747055150000|2025-05-12 13:05:50|||||||||6
1747055200000|2025-05-12 13:06:40|||||||||5
1747055210000|2025-05-12 13:06:50|||||||||4
1747055220000|2025-05-12 13:07:00|||||||||4
1747055270000|2025-05-12 13:07:50|||||||||6
1747055280000|2025-05-12 13:08:00|||||||||80
1747055310000|2025-05-12 13:08:30|||||||||6
1747055330000|2025-05-12 13:08:50|||||||||5
1747055400000|2025-05-12 13:10:00|||||||||6
1747055460000|2025-05-12 13:11:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|8
1747055470000|2025-05-12 13:11:10|||||||||5
1747055580000|2025-05-12 13:13:00|19.75|19.67|19.72|19.64|19.75|19.67|19.71|19.63|24
1747055590000|2025-05-12 13:13:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|3
1747055600000|2025-05-12 13:13:20|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|4
1747055610000|2025-05-12 13:13:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1747055630000|2025-05-12 13:13:50|||||||||9
1747055640000|2025-05-12 13:14:00|||||||||4
1747055690000|2025-05-12 13:14:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|6
1747055700000|2025-05-12 13:15:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1747055740000|2025-05-12 13:15:40|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|77
1747055760000|2025-05-12 13:16:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1747055770000|2025-05-12 13:16:10|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|16
1747055810000|2025-05-12 13:16:50|||||||||2
1747055820000|2025-05-12 13:17:00|||||||||1
1747055860000|2025-05-12 13:17:40|||||||||9
1747055910000|2025-05-12 13:18:30|||||||||1
1747055920000|2025-05-12 13:18:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747055930000|2025-05-12 13:18:50|||||||||2
1747055960000|2025-05-12 13:19:20|||||||||5
1747056000000|2025-05-12 13:20:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|11
1747056020000|2025-05-12 13:20:20|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1747056030000|2025-05-12 13:20:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1747056040000|2025-05-12 13:20:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1747056050000|2025-05-12 13:20:50|||||||||8
1747056130000|2025-05-12 13:22:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|10
1747056140000|2025-05-12 13:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747056150000|2025-05-12 13:22:30|||||||||4
1747056260000|2025-05-12 13:24:20|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|40
1747056280000|2025-05-12 13:24:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747056290000|2025-05-12 13:24:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1747056300000|2025-05-12 13:25:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1747056320000|2025-05-12 13:25:20|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|6
1747056360000|2025-05-12 13:26:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|93
1747056380000|2025-05-12 13:26:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1747056410000|2025-05-12 13:26:50|||||||||34
1747056430000|2025-05-12 13:27:10|||||||||23
1747056450000|2025-05-12 13:27:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747056460000|2025-05-12 13:27:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1747056470000|2025-05-12 13:27:50|||||||||2
1747056480000|2025-05-12 13:28:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|24
1747056510000|2025-05-12 13:28:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1747056520000|2025-05-12 13:28:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747056530000|2025-05-12 13:28:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1747056540000|2025-05-12 13:29:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1747056550000|2025-05-12 13:29:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|106
1747056560000|2025-05-12 13:29:20|||||||||1
1747056570000|2025-05-12 13:29:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|10
1747056590000|2025-05-12 13:29:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1747056600000|2025-05-12 13:30:00|19.72|19.64|19.72|19.64|19.76|19.68|19.72|19.64|5
1747056610000|2025-05-12 13:30:10|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|0
1747056620000|2025-05-12 13:30:20|||||||||2
1747056640000|2025-05-12 13:30:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1747056660000|2025-05-12 13:31:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|119
1747056670000|2025-05-12 13:31:10|||||||||2
1747056680000|2025-05-12 13:31:20|||||||||1
1747056690000|2025-05-12 13:31:30|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|6
1747056710000|2025-05-12 13:31:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|18
1747056720000|2025-05-12 13:32:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|7
1747056730000|2025-05-12 13:32:10|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|0
1747056740000|2025-05-12 13:32:20|19.76|19.68|19.76|19.68|19.76|19.68|19.72|19.64|0
1747056750000|2025-05-12 13:32:30|||||||||11
1747056780000|2025-05-12 13:33:00|19.74|19.66|19.74|19.66|19.76|19.68|19.72|19.64|0
1747056790000|2025-05-12 13:33:10|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|27
1747056820000|2025-05-12 13:33:40|19.74|19.66|19.74|19.66|19.76|19.68|19.72|19.64|0
1747056830000|2025-05-12 13:33:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1747056840000|2025-05-12 13:34:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1747056850000|2025-05-12 13:34:10|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|0
1747056860000|2025-05-12 13:34:20|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|0
1747056870000|2025-05-12 13:34:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|126
1747056880000|2025-05-12 13:34:40|||||||||4
1747056890000|2025-05-12 13:34:50|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|68
1747056900000|2025-05-12 13:35:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|0
1747056910000|2025-05-12 13:35:10|||||||||18
1747056920000|2025-05-12 13:35:20|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|0
1747056930000|2025-05-12 13:35:30|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|1
1747056940000|2025-05-12 13:35:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1747056970000|2025-05-12 13:36:10|||||||||1
1747056980000|2025-05-12 13:36:20|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|114
1747056990000|2025-05-12 13:36:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1747057000000|2025-05-12 13:36:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1747057030000|2025-05-12 13:37:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|46
1747057050000|2025-05-12 13:37:30|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|27
1747057060000|2025-05-12 13:37:40|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|0
1747057070000|2025-05-12 13:37:50|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|1
1747057100000|2025-05-12 13:38:20|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1747057140000|2025-05-12 13:39:00|19.73|19.65|19.75|19.67|19.77|19.69|19.72|19.64|53
1747057150000|2025-05-12 13:39:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|70
1747057170000|2025-05-12 13:39:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1747057180000|2025-05-12 13:39:40|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|71
1747057190000|2025-05-12 13:39:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|1
1747057200000|2025-05-12 13:40:00|||||||||14
1747057210000|2025-05-12 13:40:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|13
1747057230000|2025-05-12 13:40:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1747057240000|2025-05-12 13:40:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|50
1747057270000|2025-05-12 13:41:10|19.66|19.58|19.64|19.56|19.66|19.58|19.62|19.54|108
1747057280000|2025-05-12 13:41:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|22
1747057290000|2025-05-12 13:41:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|6
1747057300000|2025-05-12 13:41:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|4
1747057310000|2025-05-12 13:41:50|19.64|19.56|19.66|19.58|19.66|19.58|19.62|19.54|0
1747057320000|2025-05-12 13:42:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|2
1747057330000|2025-05-12 13:42:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747057390000|2025-05-12 13:43:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747057400000|2025-05-12 13:43:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747057410000|2025-05-12 13:43:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747057430000|2025-05-12 13:43:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747057440000|2025-05-12 13:44:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1747057510000|2025-05-12 13:45:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|101
1747057530000|2025-05-12 13:45:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|4
1747057540000|2025-05-12 13:45:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1747057560000|2025-05-12 13:46:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1747057580000|2025-05-12 13:46:20|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|0
1747057590000|2025-05-12 13:46:30|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|8
1747057600000|2025-05-12 13:46:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747057610000|2025-05-12 13:46:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|4
1747057620000|2025-05-12 13:47:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|9
1747057630000|2025-05-12 13:47:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|2
1747057640000|2025-05-12 13:47:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1747057660000|2025-05-12 13:47:40|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|3
1747057670000|2025-05-12 13:47:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747057690000|2025-05-12 13:48:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1747057700000|2025-05-12 13:48:20|||||||||1
1747057710000|2025-05-12 13:48:30|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1747057730000|2025-05-12 13:48:50|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|37
1747057740000|2025-05-12 13:49:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1747057750000|2025-05-12 13:49:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1747057760000|2025-05-12 13:49:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747057770000|2025-05-12 13:49:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|6
1747057780000|2025-05-12 13:49:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1747057800000|2025-05-12 13:50:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|1
1747057810000|2025-05-12 13:50:10|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|121
1747057840000|2025-05-12 13:50:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|16
1747057870000|2025-05-12 13:51:10|||||||||1
1747057880000|2025-05-12 13:51:20|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|35
1747057890000|2025-05-12 13:51:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747057900000|2025-05-12 13:51:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1747057940000|2025-05-12 13:52:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747057970000|2025-05-12 13:52:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747057990000|2025-05-12 13:53:10|||||||||1
1747058000000|2025-05-12 13:53:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|3
1747058050000|2025-05-12 13:54:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1747058060000|2025-05-12 13:54:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|74
1747058120000|2025-05-12 13:55:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|56
1747058140000|2025-05-12 13:55:40|||||||||7
1747058150000|2025-05-12 13:55:50|19.64|19.56|19.64|19.56|19.66|19.58|19.63|19.55|7
1747058160000|2025-05-12 13:56:00|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|52
1747058170000|2025-05-12 13:56:10|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|0
1747058190000|2025-05-12 13:56:30|19.68|19.6|19.65|19.57|19.68|19.6|19.63|19.55|53
1747058200000|2025-05-12 13:56:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1747058210000|2025-05-12 13:56:50|19.66|19.58|19.64|19.56|19.66|19.58|19.63|19.55|0
1747058220000|2025-05-12 13:57:00|19.66|19.58|19.68|19.6|19.68|19.6|19.64|19.56|0
1747058250000|2025-05-12 13:57:30|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|0
1747058260000|2025-05-12 13:57:40|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|15
1747058270000|2025-05-12 13:57:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|8
1747058280000|2025-05-12 13:58:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1747058300000|2025-05-12 13:58:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747058310000|2025-05-12 13:58:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1747058330000|2025-05-12 13:58:50|||||||||14
1747058340000|2025-05-12 13:59:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1747058350000|2025-05-12 13:59:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1747058360000|2025-05-12 13:59:20|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|0
1747058370000|2025-05-12 13:59:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747058390000|2025-05-12 13:59:50|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1747058400000|2025-05-12 14:00:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|122
1747058410000|2025-05-12 14:00:10|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|0
1747058420000|2025-05-12 14:00:20|19.66|19.58|19.66|19.58|19.68|19.6|19.64|19.56|20
1747058430000|2025-05-12 14:00:30|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1747058450000|2025-05-12 14:00:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|100
1747058460000|2025-05-12 14:01:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|9
1747058470000|2025-05-12 14:01:10|||||||||9
1747058480000|2025-05-12 14:01:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|44
1747058490000|2025-05-12 14:01:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1747058500000|2025-05-12 14:01:40|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1747058510000|2025-05-12 14:01:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1747058520000|2025-05-12 14:02:00|||||||||1
1747058560000|2025-05-12 14:02:40|||||||||4
1747058570000|2025-05-12 14:02:50|||||||||7
1747058600000|2025-05-12 14:03:20|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|10
1747058610000|2025-05-12 14:03:30|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|1
1747058630000|2025-05-12 14:03:50|||||||||1
1747058650000|2025-05-12 14:04:10|||||||||52
1747058710000|2025-05-12 14:05:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|51
1747058720000|2025-05-12 14:05:20|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|5
1747058730000|2025-05-12 14:05:30|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|0
1747058740000|2025-05-12 14:05:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|57
1747058750000|2025-05-12 14:05:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747058760000|2025-05-12 14:06:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|1
1747058770000|2025-05-12 14:06:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1747058780000|2025-05-12 14:06:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1747058790000|2025-05-12 14:06:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747058800000|2025-05-12 14:06:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|3
1747058820000|2025-05-12 14:07:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1747058830000|2025-05-12 14:07:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1747058840000|2025-05-12 14:07:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1747058850000|2025-05-12 14:07:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747058860000|2025-05-12 14:07:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1747058870000|2025-05-12 14:07:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747058900000|2025-05-12 14:08:20|||||||||1
1747058940000|2025-05-12 14:09:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1747058960000|2025-05-12 14:09:20|||||||||34
1747058990000|2025-05-12 14:09:50|||||||||17
1747059000000|2025-05-12 14:10:00|||||||||1
1747059080000|2025-05-12 14:11:20|||||||||1
1747059090000|2025-05-12 14:11:30|||||||||1
1747059100000|2025-05-12 14:11:40|||||||||1
1747059120000|2025-05-12 14:12:00|||||||||4
1747059170000|2025-05-12 14:12:50|||||||||1
1747059230000|2025-05-12 14:13:50|||||||||2
1747059240000|2025-05-12 14:14:00|||||||||1
1747059290000|2025-05-12 14:14:50|||||||||3
1747059300000|2025-05-12 14:15:00|||||||||1
1747059340000|2025-05-12 14:15:40|||||||||8
1747059350000|2025-05-12 14:15:50|||||||||1
1747059360000|2025-05-12 14:16:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|51
1747059370000|2025-05-12 14:16:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1747059410000|2025-05-12 14:16:50|||||||||4
1747059440000|2025-05-12 14:17:20|||||||||2
1747059460000|2025-05-12 14:17:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|48
1747059470000|2025-05-12 14:17:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1747059480000|2025-05-12 14:18:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|339
1747059500000|2025-05-12 14:18:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1747059510000|2025-05-12 14:18:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747059550000|2025-05-12 14:19:10|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|110
1747059570000|2025-05-12 14:19:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1747059580000|2025-05-12 14:19:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1747059590000|2025-05-12 14:19:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747059630000|2025-05-12 14:20:30|||||||||1
1747059640000|2025-05-12 14:20:40|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|8
1747059650000|2025-05-12 14:20:50|||||||||36
1747059660000|2025-05-12 14:21:00|||||||||52
1747059670000|2025-05-12 14:21:10|||||||||1
1747059690000|2025-05-12 14:21:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1747059700000|2025-05-12 14:21:40|||||||||20
1747059710000|2025-05-12 14:21:50|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|30
1747059720000|2025-05-12 14:22:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|8
1747059730000|2025-05-12 14:22:10|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|59
1747059740000|2025-05-12 14:22:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|39
1747059750000|2025-05-12 14:22:30|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|2
1747059780000|2025-05-12 14:23:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1747059790000|2025-05-12 14:23:10|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1747059800000|2025-05-12 14:23:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747059810000|2025-05-12 14:23:30|||||||||18
1747059830000|2025-05-12 14:23:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|3
1747059840000|2025-05-12 14:24:00|||||||||4
1747059850000|2025-05-12 14:24:10|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|9
1747059940000|2025-05-12 14:25:40|||||||||144
1747059980000|2025-05-12 14:26:20|||||||||140
1747060000000|2025-05-12 14:26:40|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|23
1747060010000|2025-05-12 14:26:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|25
1747060020000|2025-05-12 14:27:00|||||||||2
1747060050000|2025-05-12 14:27:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|18
1747060060000|2025-05-12 14:27:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1747060080000|2025-05-12 14:28:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|77
1747060090000|2025-05-12 14:28:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1747060100000|2025-05-12 14:28:20|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|0
1747060110000|2025-05-12 14:28:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747060120000|2025-05-12 14:28:40|19.85|19.77|19.83|19.75|19.85|19.77|19.81|19.73|26
1747060130000|2025-05-12 14:28:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747060140000|2025-05-12 14:29:00|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|0
1747060160000|2025-05-12 14:29:20|19.84|19.76|19.86|19.78|19.86|19.78|19.82|19.74|0
1747060190000|2025-05-12 14:29:50|19.82|19.74|19.81|19.73|19.86|19.78|19.81|19.73|6
1747060200000|2025-05-12 14:30:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|3
1747060210000|2025-05-12 14:30:10|19.87|19.79|19.9|19.82|19.91|19.83|19.86|19.78|4
1747060220000|2025-05-12 14:30:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1747060230000|2025-05-12 14:30:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1747060240000|2025-05-12 14:30:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|2
1747060250000|2025-05-12 14:30:50|||||||||21
1747060260000|2025-05-12 14:31:00|19.93|19.85|19.96|19.88|19.96|19.88|19.91|19.83|143
1747060270000|2025-05-12 14:31:10|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|0
1747060280000|2025-05-12 14:31:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747060310000|2025-05-12 14:31:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1747060320000|2025-05-12 14:32:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|11
1747060330000|2025-05-12 14:32:10|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1747060350000|2025-05-12 14:32:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747060360000|2025-05-12 14:32:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1747060370000|2025-05-12 14:32:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1747060380000|2025-05-12 14:33:00|||||||||1
1747060400000|2025-05-12 14:33:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1747060420000|2025-05-12 14:33:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|32
1747060440000|2025-05-12 14:34:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1747060490000|2025-05-12 14:34:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1747060500000|2025-05-12 14:35:00|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|13
1747060510000|2025-05-12 14:35:10|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|7
1747060520000|2025-05-12 14:35:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747060530000|2025-05-12 14:35:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747060540000|2025-05-12 14:35:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747060560000|2025-05-12 14:36:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1747060570000|2025-05-12 14:36:10|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1747060590000|2025-05-12 14:36:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1747060600000|2025-05-12 14:36:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|5
1747060610000|2025-05-12 14:36:50|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|0
1747060620000|2025-05-12 14:37:00|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1747060630000|2025-05-12 14:37:10|19.93|19.85|19.91|19.83|19.96|19.88|19.91|19.83|0
1747060650000|2025-05-12 14:37:30|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|7
1747060660000|2025-05-12 14:37:40|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1747060670000|2025-05-12 14:37:50|19.93|19.85|19.93|19.85|19.96|19.88|19.93|19.85|1
1747060680000|2025-05-12 14:38:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1747060690000|2025-05-12 14:38:10|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|258
1747060700000|2025-05-12 14:38:20|||||||||3
1747060740000|2025-05-12 14:39:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1747060760000|2025-05-12 14:39:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|32
1747060800000|2025-05-12 14:40:00|||||||||3
1747060810000|2025-05-12 14:40:10|||||||||1
1747060830000|2025-05-12 14:40:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|10
1747060840000|2025-05-12 14:40:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1747060860000|2025-05-12 14:41:00|||||||||1
1747060910000|2025-05-12 14:41:50|||||||||2
1747060940000|2025-05-12 14:42:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1747060970000|2025-05-12 14:42:50|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|1
1747060990000|2025-05-12 14:43:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747061000000|2025-05-12 14:43:20|19.76|19.68|19.77|19.69|19.8|19.72|19.76|19.68|1
1747061010000|2025-05-12 14:43:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1747061030000|2025-05-12 14:43:50|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1747061040000|2025-05-12 14:44:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|11
1747061080000|2025-05-12 14:44:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747061100000|2025-05-12 14:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747061130000|2025-05-12 14:45:30|||||||||4
1747061150000|2025-05-12 14:45:50|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|9
1747061160000|2025-05-12 14:46:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|3
1747061180000|2025-05-12 14:46:20|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|5
1747061250000|2025-05-12 14:47:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1747061370000|2025-05-12 14:49:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747061380000|2025-05-12 14:49:40|19.68|19.6|19.71|19.63|19.73|19.65|19.68|19.6|1
1747061390000|2025-05-12 14:49:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1747061400000|2025-05-12 14:50:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1747061410000|2025-05-12 14:50:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747061420000|2025-05-12 14:50:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1747061440000|2025-05-12 14:50:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|34
1747061450000|2025-05-12 14:50:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|3
1747061460000|2025-05-12 14:51:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|2
1747061480000|2025-05-12 14:51:20|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1747061500000|2025-05-12 14:51:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1747061520000|2025-05-12 14:52:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1747061530000|2025-05-12 14:52:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747061540000|2025-05-12 14:52:20|||||||||16
1747061570000|2025-05-12 14:52:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|8
1747061580000|2025-05-12 14:53:00|||||||||1
1747061630000|2025-05-12 14:53:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1747061640000|2025-05-12 14:54:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1747061650000|2025-05-12 14:54:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1747061660000|2025-05-12 14:54:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747061680000|2025-05-12 14:54:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747061700000|2025-05-12 14:55:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747061720000|2025-05-12 14:55:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1747061730000|2025-05-12 14:55:30|||||||||2
1747061760000|2025-05-12 14:56:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747061780000|2025-05-12 14:56:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1747061790000|2025-05-12 14:56:30|||||||||50
1747061800000|2025-05-12 14:56:40|||||||||1
1747061810000|2025-05-12 14:56:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|2
1747061850000|2025-05-12 14:57:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747061860000|2025-05-12 14:57:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747061890000|2025-05-12 14:58:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|46
1747061900000|2025-05-12 14:58:20|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|1
1747061910000|2025-05-12 14:58:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747061920000|2025-05-12 14:58:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|2
1747061930000|2025-05-12 14:58:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1747061940000|2025-05-12 14:59:00|||||||||2
1747062000000|2025-05-12 15:00:00|||||||||23
1747062030000|2025-05-12 15:00:30|||||||||13
1747062040000|2025-05-12 15:00:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747062050000|2025-05-12 15:00:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1747062110000|2025-05-12 15:01:50|||||||||2
1747062130000|2025-05-12 15:02:10|||||||||8
1747062180000|2025-05-12 15:03:00|||||||||2
1747062190000|2025-05-12 15:03:10|||||||||1
1747062200000|2025-05-12 15:03:20|||||||||2
1747062220000|2025-05-12 15:03:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1747062230000|2025-05-12 15:03:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747062240000|2025-05-12 15:04:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|13
1747062250000|2025-05-12 15:04:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1747062290000|2025-05-12 15:04:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1747062300000|2025-05-12 15:05:00|||||||||3
1747062330000|2025-05-12 15:05:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1747062340000|2025-05-12 15:05:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|7
1747062350000|2025-05-12 15:05:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747062360000|2025-05-12 15:06:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1747062380000|2025-05-12 15:06:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1747062390000|2025-05-12 15:06:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747062420000|2025-05-12 15:07:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747062430000|2025-05-12 15:07:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1747062440000|2025-05-12 15:07:20|||||||||8
1747062450000|2025-05-12 15:07:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|81
1747062460000|2025-05-12 15:07:40|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|20
1747062470000|2025-05-12 15:07:50|||||||||1
1747062550000|2025-05-12 15:09:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1747062560000|2025-05-12 15:09:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747062570000|2025-05-12 15:09:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1747062610000|2025-05-12 15:10:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1747062630000|2025-05-12 15:10:30|||||||||40
1747062640000|2025-05-12 15:10:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1747062650000|2025-05-12 15:10:50|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1747062660000|2025-05-12 15:11:00|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|1
1747062670000|2025-05-12 15:11:10|19.61|19.53|19.59|19.51|19.61|19.53|19.57|19.49|0
1747062680000|2025-05-12 15:11:20|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|0
1747062690000|2025-05-12 15:11:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1747062740000|2025-05-12 15:12:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747062750000|2025-05-12 15:12:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|120
1747062780000|2025-05-12 15:13:00|||||||||4
1747062800000|2025-05-12 15:13:20|||||||||1
1747062810000|2025-05-12 15:13:30|||||||||2
1747062830000|2025-05-12 15:13:50|||||||||1
1747062840000|2025-05-12 15:14:00|||||||||1
1747062850000|2025-05-12 15:14:10|||||||||3
1747062860000|2025-05-12 15:14:20|||||||||1
1747062870000|2025-05-12 15:14:30|||||||||5
1747062890000|2025-05-12 15:14:50|||||||||17
1747062900000|2025-05-12 15:15:00|19.54|19.46|19.52|19.44|19.56|19.48|19.52|19.44|51
1747062910000|2025-05-12 15:15:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|53
1747062920000|2025-05-12 15:15:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1747062940000|2025-05-12 15:15:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1747062950000|2025-05-12 15:15:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1747062960000|2025-05-12 15:16:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1747062980000|2025-05-12 15:16:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1747062990000|2025-05-12 15:16:30|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1747063020000|2025-05-12 15:17:00|||||||||7
1747063030000|2025-05-12 15:17:10|19.55|19.47|19.54|19.46|19.56|19.48|19.51|19.43|2
1747063040000|2025-05-12 15:17:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747063080000|2025-05-12 15:18:00|||||||||62
1747063110000|2025-05-12 15:18:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747063120000|2025-05-12 15:18:40|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1747063130000|2025-05-12 15:18:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747063140000|2025-05-12 15:19:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|14
1747063150000|2025-05-12 15:19:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1747063160000|2025-05-12 15:19:20|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|50
1747063170000|2025-05-12 15:19:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747063180000|2025-05-12 15:19:40|19.56|19.48|19.54|19.46|19.56|19.48|19.52|19.44|0
1747063200000|2025-05-12 15:20:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|0
1747063210000|2025-05-12 15:20:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1747063220000|2025-05-12 15:20:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1747063230000|2025-05-12 15:20:30|||||||||4
1747063240000|2025-05-12 15:20:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1747063330000|2025-05-12 15:22:10|19.54|19.46|19.56|19.48|19.56|19.48|19.53|19.45|5
1747063340000|2025-05-12 15:22:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|15
1747063360000|2025-05-12 15:22:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747063370000|2025-05-12 15:22:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|50
1747063380000|2025-05-12 15:23:00|19.58|19.5|19.57|19.49|19.58|19.5|19.56|19.48|9
1747063420000|2025-05-12 15:23:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747063440000|2025-05-12 15:24:00|||||||||1
1747063450000|2025-05-12 15:24:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1747063460000|2025-05-12 15:24:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747063470000|2025-05-12 15:24:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|6
1747063540000|2025-05-12 15:25:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|12
1747063600000|2025-05-12 15:26:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|11
1747063610000|2025-05-12 15:26:50|||||||||3
1747063620000|2025-05-12 15:27:00|||||||||10
1747063660000|2025-05-12 15:27:40|||||||||1
1747063690000|2025-05-12 15:28:10|||||||||65
1747063710000|2025-05-12 15:28:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1747063720000|2025-05-12 15:28:40|||||||||14
1747063730000|2025-05-12 15:28:50|||||||||312
1747063750000|2025-05-12 15:29:10|||||||||6
1747063760000|2025-05-12 15:29:20|||||||||24
1747063770000|2025-05-12 15:29:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1747063780000|2025-05-12 15:29:40|||||||||2
1747063790000|2025-05-12 15:29:50|||||||||10
1747063800000|2025-05-12 15:30:00|19.47|19.39|19.49|19.41|19.49|19.41|19.45|19.37|25
1747063810000|2025-05-12 15:30:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1747063820000|2025-05-12 15:30:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|11
1747063830000|2025-05-12 15:30:30|||||||||10
1747063840000|2025-05-12 15:30:40|||||||||2
1747063850000|2025-05-12 15:30:50|||||||||3
1747063860000|2025-05-12 15:31:00|||||||||8
1747063890000|2025-05-12 15:31:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|9
1747063900000|2025-05-12 15:31:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747063930000|2025-05-12 15:32:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747064070000|2025-05-12 15:34:30|||||||||1
1747064080000|2025-05-12 15:34:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747064090000|2025-05-12 15:34:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747064100000|2025-05-12 15:35:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|3
1747064150000|2025-05-12 15:35:50|||||||||119
1747064230000|2025-05-12 15:37:10|||||||||1
1747064250000|2025-05-12 15:37:30|||||||||8
1747064280000|2025-05-12 15:38:00|||||||||3
1747064290000|2025-05-12 15:38:10|||||||||1
1747064310000|2025-05-12 15:38:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747064360000|2025-05-12 15:39:20|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|191
1747064370000|2025-05-12 15:39:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|121
1747064390000|2025-05-12 15:39:50|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|117
1747064400000|2025-05-12 15:40:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1747064410000|2025-05-12 15:40:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747064440000|2025-05-12 15:40:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|1
1747064470000|2025-05-12 15:41:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|58
1747064490000|2025-05-12 15:41:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|23
1747064500000|2025-05-12 15:41:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747064510000|2025-05-12 15:41:50|||||||||123
1747064530000|2025-05-12 15:42:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1747064570000|2025-05-12 15:42:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|200
1747064620000|2025-05-12 15:43:40|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|16
1747064630000|2025-05-12 15:43:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747064640000|2025-05-12 15:44:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747064660000|2025-05-12 15:44:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747064710000|2025-05-12 15:45:10|||||||||4
1747064720000|2025-05-12 15:45:20|||||||||4
1747064740000|2025-05-12 15:45:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747064750000|2025-05-12 15:45:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747064780000|2025-05-12 15:46:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747064880000|2025-05-12 15:48:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1747064910000|2025-05-12 15:48:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747064920000|2025-05-12 15:48:40|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1747064990000|2025-05-12 15:49:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747065000000|2025-05-12 15:50:00|||||||||8
1747065020000|2025-05-12 15:50:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|48
1747065060000|2025-05-12 15:51:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1747065090000|2025-05-12 15:51:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1747065120000|2025-05-12 15:52:00|||||||||17
1747065130000|2025-05-12 15:52:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1747065140000|2025-05-12 15:52:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1747065150000|2025-05-12 15:52:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1747065160000|2025-05-12 15:52:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747065170000|2025-05-12 15:52:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|12
1747065180000|2025-05-12 15:53:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1747065190000|2025-05-12 15:53:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747065200000|2025-05-12 15:53:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1747065210000|2025-05-12 15:53:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1747065230000|2025-05-12 15:53:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1747065300000|2025-05-12 15:55:00|||||||||1
1747065320000|2025-05-12 15:55:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|3
1747065330000|2025-05-12 15:55:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|82
1747065340000|2025-05-12 15:55:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|9
1747065350000|2025-05-12 15:55:50|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|0
1747065370000|2025-05-12 15:56:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747065390000|2025-05-12 15:56:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|59
1747065400000|2025-05-12 15:56:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747065410000|2025-05-12 15:56:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747065440000|2025-05-12 15:57:20|||||||||6
1747065470000|2025-05-12 15:57:50|||||||||1
1747065490000|2025-05-12 15:58:10|||||||||1
1747065590000|2025-05-12 15:59:50|||||||||1
1747065600000|2025-05-12 16:00:00|||||||||2
1747065780000|2025-05-12 16:03:00|||||||||1
1747065790000|2025-05-12 16:03:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|12
1747065900000|2025-05-12 16:05:00|||||||||5
1747065910000|2025-05-12 16:05:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747066070000|2025-05-12 16:07:50|||||||||1
1747066080000|2025-05-12 16:08:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|15
1747066200000|2025-05-12 16:10:00|||||||||3
1747066230000|2025-05-12 16:10:30|||||||||1
1747066290000|2025-05-12 16:11:30|||||||||1
1747066320000|2025-05-12 16:12:00|||||||||1
1747066350000|2025-05-12 16:12:30|||||||||1
1747066410000|2025-05-12 16:13:30|||||||||1
1747066430000|2025-05-12 16:13:50|||||||||1
1747066440000|2025-05-12 16:14:00|||||||||1
1747066470000|2025-05-12 16:14:30|||||||||2
1747066500000|2025-05-12 16:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|47
1747066510000|2025-05-12 16:15:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747066530000|2025-05-12 16:15:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747066590000|2025-05-12 16:16:30|||||||||1
1747066630000|2025-05-12 16:17:10|||||||||1
1747066710000|2025-05-12 16:18:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|11
1747066740000|2025-05-12 16:19:00|||||||||1
1747066760000|2025-05-12 16:19:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|2
1747066770000|2025-05-12 16:19:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|5
1747066800000|2025-05-12 16:20:00|||||||||1
1747066970000|2025-05-12 16:22:50|||||||||2
1747067000000|2025-05-12 16:23:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|38
1747067010000|2025-05-12 16:23:30|||||||||2
1747067110000|2025-05-12 16:25:10|||||||||1
1747067120000|2025-05-12 16:25:20|||||||||1
1747067130000|2025-05-12 16:25:30|||||||||1
1747067170000|2025-05-12 16:26:10|||||||||1
1747067230000|2025-05-12 16:27:10|||||||||1
1747067300000|2025-05-12 16:28:20|||||||||1
1747067330000|2025-05-12 16:28:50|||||||||2
1747067510000|2025-05-12 16:31:50|||||||||5
1747067520000|2025-05-12 16:32:00|||||||||1
1747067630000|2025-05-12 16:33:50|||||||||1
1747067660000|2025-05-12 16:34:20|||||||||1
1747067670000|2025-05-12 16:34:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|27
1747067700000|2025-05-12 16:35:00|||||||||3
1747067800000|2025-05-12 16:36:40|||||||||1
1747067830000|2025-05-12 16:37:10|||||||||1
1747067870000|2025-05-12 16:37:50|||||||||1
1747067950000|2025-05-12 16:39:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1747067960000|2025-05-12 16:39:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|19
1747068000000|2025-05-12 16:40:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|3
1747068020000|2025-05-12 16:40:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1747068100000|2025-05-12 16:41:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1747068250000|2025-05-12 16:44:10|||||||||2
1747068360000|2025-05-12 16:46:00|||||||||1
1747068410000|2025-05-12 16:46:50|||||||||1
1747068540000|2025-05-12 16:49:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|1
1747068550000|2025-05-12 16:49:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747068560000|2025-05-12 16:49:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1747068570000|2025-05-12 16:49:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1747068580000|2025-05-12 16:49:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1747068600000|2025-05-12 16:50:00|||||||||5
1747068610000|2025-05-12 16:50:10|||||||||2
1747068620000|2025-05-12 16:50:20|||||||||11
1747068750000|2025-05-12 16:52:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747068770000|2025-05-12 16:52:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1747068800000|2025-05-12 16:53:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1747068860000|2025-05-12 16:54:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1747068900000|2025-05-12 16:55:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|29
1747068930000|2025-05-12 16:55:30|||||||||1
1747069050000|2025-05-12 16:57:30|||||||||1
1747069070000|2025-05-12 16:57:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1747069080000|2025-05-12 16:58:00|||||||||4
1747069130000|2025-05-12 16:58:50|||||||||100
1747069160000|2025-05-12 16:59:20|||||||||76
1747069180000|2025-05-12 16:59:40|||||||||5
1747069200000|2025-05-12 17:00:00|||||||||3
1747069310000|2025-05-12 17:01:50|||||||||1
1747069410000|2025-05-12 17:03:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1747069500000|2025-05-12 17:05:00|||||||||3
1747069800000|2025-05-12 17:10:00|||||||||176
1747069820000|2025-05-12 17:10:20|||||||||21
1747069830000|2025-05-12 17:10:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747069920000|2025-05-12 17:12:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1747069940000|2025-05-12 17:12:20|||||||||10
1747069970000|2025-05-12 17:12:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1747069980000|2025-05-12 17:13:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|10
1747069990000|2025-05-12 17:13:10|||||||||7
1747070010000|2025-05-12 17:13:30|||||||||8
1747070090000|2025-05-12 17:14:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1747070120000|2025-05-12 17:15:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|14
1747070140000|2025-05-12 17:15:40|||||||||1
1747070310000|2025-05-12 17:18:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|250
1747070340000|2025-05-12 17:19:00|||||||||99
1747070400000|2025-05-12 17:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747070430000|2025-05-12 17:20:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747070440000|2025-05-12 17:20:40|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1747070660000|2025-05-12 17:24:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747070900000|2025-05-12 17:28:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747070950000|2025-05-12 17:29:10|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1747070960000|2025-05-12 17:29:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747070970000|2025-05-12 17:29:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747071130000|2025-05-12 17:32:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1747071150000|2025-05-12 17:32:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747071180000|2025-05-12 17:33:00|19.25|19.17|19.24|19.16|19.27|19.19|19.24|19.16|0
1747071310000|2025-05-12 17:35:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1747071330000|2025-05-12 17:35:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1747071380000|2025-05-12 17:36:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1747071400000|2025-05-12 17:36:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1747071710000|2025-05-12 17:41:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747071730000|2025-05-12 17:42:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747071870000|2025-05-12 17:44:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1747071950000|2025-05-12 17:45:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1747071970000|2025-05-12 17:46:10|||||||||4
1747072200000|2025-05-12 17:50:00|||||||||27
1747072230000|2025-05-12 17:50:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1747072240000|2025-05-12 17:50:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1747072250000|2025-05-12 17:50:50|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|1
1747072300000|2025-05-12 17:51:40|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|15
1747072330000|2025-05-12 17:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1747072360000|2025-05-12 17:52:40|||||||||2
1747072460000|2025-05-12 17:54:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1747072480000|2025-05-12 17:54:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1747072500000|2025-05-12 17:55:00|||||||||3
1747072530000|2025-05-12 17:55:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747072800000|2025-05-12 18:00:00|||||||||13
1747072820000|2025-05-12 18:00:20|||||||||80
1747073290000|2025-05-12 18:08:10|19.15|19.07|19.16|19.08|19.16|19.08|19.14|19.06|21
1747073300000|2025-05-12 18:08:20|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1747073310000|2025-05-12 18:08:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1747073320000|2025-05-12 18:08:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1747073370000|2025-05-12 18:09:30|||||||||7
1747073400000|2025-05-12 18:10:00|||||||||3
1747073510000|2025-05-12 18:11:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1747073560000|2025-05-12 18:12:40|||||||||5
1747073640000|2025-05-12 18:14:00|||||||||10
1747073690000|2025-05-12 18:14:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747073700000|2025-05-12 18:15:00|||||||||6
1747073750000|2025-05-12 18:15:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|129
1747074040000|2025-05-12 18:20:40|||||||||3
1747074470000|2025-05-12 18:27:50|||||||||4
1747074480000|2025-05-12 18:28:00|||||||||1
1747074540000|2025-05-12 18:29:00|||||||||5
1747074730000|2025-05-12 18:32:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|44
1747074740000|2025-05-12 18:32:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747074810000|2025-05-12 18:33:30|||||||||8
1747074900000|2025-05-12 18:35:00|||||||||4
1747074910000|2025-05-12 18:35:10|||||||||1
1747074940000|2025-05-12 18:35:40|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|2
1747075170000|2025-05-12 18:39:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1747075200000|2025-05-12 18:40:00|19.06|18.98|19.07|18.99|19.07|18.99|19.05|18.97|8
1747075610000|2025-05-12 18:46:50|||||||||1
1747075620000|2025-05-12 18:47:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|34
1747075740000|2025-05-12 18:49:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1747075760000|2025-05-12 18:49:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747075800000|2025-05-12 18:50:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|3
1747075820000|2025-05-12 18:50:20|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|6
1747075830000|2025-05-12 18:50:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1747075860000|2025-05-12 18:51:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747076000000|2025-05-12 18:53:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|12
1747076010000|2025-05-12 18:53:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747076100000|2025-05-12 18:55:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1747076110000|2025-05-12 18:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747076130000|2025-05-12 18:55:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|48
1747076270000|2025-05-12 18:57:50|||||||||1
1747076300000|2025-05-12 18:58:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|11
1747076330000|2025-05-12 18:58:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1747076400000|2025-05-12 19:00:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|3
1747076410000|2025-05-12 19:00:10|||||||||44
1747076430000|2025-05-12 19:00:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|60
1747076470000|2025-05-12 19:01:10|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|82
1747076580000|2025-05-12 19:03:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|121
1747076590000|2025-05-12 19:03:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1747076610000|2025-05-12 19:03:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|56
1747076700000|2025-05-12 19:05:00|||||||||3
1747076730000|2025-05-12 19:05:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747076750000|2025-05-12 19:05:50|||||||||1
1747076840000|2025-05-12 19:07:20|||||||||1
1747076900000|2025-05-12 19:08:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|10
1747076910000|2025-05-12 19:08:30|||||||||1
1747076920000|2025-05-12 19:08:40|||||||||6
1747076970000|2025-05-12 19:09:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747076980000|2025-05-12 19:09:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1747077000000|2025-05-12 19:10:00|||||||||1
1747077090000|2025-05-12 19:11:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747077120000|2025-05-12 19:12:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1747077170000|2025-05-12 19:12:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747077180000|2025-05-12 19:13:00|||||||||18
1747077220000|2025-05-12 19:13:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747077310000|2025-05-12 19:15:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1747077320000|2025-05-12 19:15:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747077340000|2025-05-12 19:15:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747077410000|2025-05-12 19:16:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|63
1747077450000|2025-05-12 19:17:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747078020000|2025-05-12 19:27:00|||||||||70
1747078050000|2025-05-12 19:27:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1747078140000|2025-05-12 19:29:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747078200000|2025-05-12 19:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747078340000|2025-05-12 19:32:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|2
1747078350000|2025-05-12 19:32:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747078370000|2025-05-12 19:32:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|55
1747078430000|2025-05-12 19:33:50|||||||||10
1747078440000|2025-05-12 19:34:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|24
1747078450000|2025-05-12 19:34:10|||||||||10
1747078500000|2025-05-12 19:35:00|||||||||3
1747078580000|2025-05-12 19:36:20|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|5
1747078590000|2025-05-12 19:36:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|21
1747078600000|2025-05-12 19:36:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1747078720000|2025-05-12 19:38:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1747078750000|2025-05-12 19:39:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747078770000|2025-05-12 19:39:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747078800000|2025-05-12 19:40:00|||||||||3
1747078850000|2025-05-12 19:40:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1747078870000|2025-05-12 19:41:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747078950000|2025-05-12 19:42:30|||||||||3
1747078970000|2025-05-12 19:42:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1747078980000|2025-05-12 19:43:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747079040000|2025-05-12 19:44:00|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|0
1747079050000|2025-05-12 19:44:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747079080000|2025-05-12 19:44:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747079090000|2025-05-12 19:44:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747079100000|2025-05-12 19:45:00|||||||||2
1747079130000|2025-05-12 19:45:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|3
1747079140000|2025-05-12 19:45:40|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|1
1747079150000|2025-05-12 19:45:50|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1747079160000|2025-05-12 19:46:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1747079170000|2025-05-12 19:46:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747079180000|2025-05-12 19:46:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1747079210000|2025-05-12 19:46:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747079220000|2025-05-12 19:47:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1747079230000|2025-05-12 19:47:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1747079290000|2025-05-12 19:48:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747079300000|2025-05-12 19:48:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1747079320000|2025-05-12 19:48:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1747079330000|2025-05-12 19:48:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747079340000|2025-05-12 19:49:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1747079350000|2025-05-12 19:49:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747079400000|2025-05-12 19:50:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|9
1747079420000|2025-05-12 19:50:20|||||||||1
1747079440000|2025-05-12 19:50:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1747079460000|2025-05-12 19:51:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747079500000|2025-05-12 19:51:40|||||||||30
1747079510000|2025-05-12 19:51:50|||||||||20
1747079530000|2025-05-12 19:52:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747079550000|2025-05-12 19:52:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|8
1747079800000|2025-05-12 19:56:40|||||||||2
1747079870000|2025-05-12 19:57:50|19.01|18.93|19|18.92|19.01|18.93|18.98|18.9|6
1747079940000|2025-05-12 19:59:00|||||||||4
1747079980000|2025-05-12 19:59:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747079990000|2025-05-12 19:59:50|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|17
1747080000000|2025-05-12 20:00:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747095300000|2025-05-13 00:15:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1747095600000|2025-05-13 00:20:00|19.12|18.82|19.14|18.84|19.16|18.89|19.12|18.82|0
1747095610000|2025-05-13 00:20:10|19.16|18.89|19.14|18.84|19.16|18.89|19.12|18.84|0
1747095620000|2025-05-13 00:20:20|19.16|18.86|19.12|18.87|19.16|18.89|19.12|18.84|0
1747095630000|2025-05-13 00:20:30|19.14|18.84|19.12|18.87|19.16|18.89|19.12|18.84|0
1747095640000|2025-05-13 00:20:40|19.14|18.84|19.14|18.89|19.16|18.89|19.12|18.84|0
1747095650000|2025-05-13 00:20:50|19.16|18.84|19.14|18.84|19.16|18.89|19.12|18.84|0
1747095660000|2025-05-13 00:21:00|19.16|18.89|19.16|18.86|19.16|18.89|19.12|18.84|0
1747095670000|2025-05-13 00:21:10|19.14|18.89|19.12|18.87|19.16|18.89|19.12|18.84|0
1747095680000|2025-05-13 00:21:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095690000|2025-05-13 00:21:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095700000|2025-05-13 00:21:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095710000|2025-05-13 00:21:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095720000|2025-05-13 00:22:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095730000|2025-05-13 00:22:10|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095740000|2025-05-13 00:22:20|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095750000|2025-05-13 00:22:30|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095760000|2025-05-13 00:22:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095770000|2025-05-13 00:22:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095780000|2025-05-13 00:23:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747095910000|2025-05-13 00:25:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095920000|2025-05-13 00:25:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095930000|2025-05-13 00:25:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747095940000|2025-05-13 00:25:40|19.12|18.87|19.16|18.91|19.16|18.91|19.12|18.87|0
1747095960000|2025-05-13 00:26:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1747096510000|2025-05-13 00:35:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096520000|2025-05-13 00:35:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096530000|2025-05-13 00:35:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096540000|2025-05-13 00:35:40|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096550000|2025-05-13 00:35:50|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096560000|2025-05-13 00:36:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096570000|2025-05-13 00:36:10|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096580000|2025-05-13 00:36:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096590000|2025-05-13 00:36:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096600000|2025-05-13 00:36:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096610000|2025-05-13 00:36:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096620000|2025-05-13 00:37:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096630000|2025-05-13 00:37:10|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096640000|2025-05-13 00:37:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096650000|2025-05-13 00:37:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096660000|2025-05-13 00:37:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096670000|2025-05-13 00:37:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096680000|2025-05-13 00:38:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096690000|2025-05-13 00:38:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096700000|2025-05-13 00:38:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096710000|2025-05-13 00:38:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096720000|2025-05-13 00:38:40|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096730000|2025-05-13 00:38:50|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096740000|2025-05-13 00:39:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096810000|2025-05-13 00:40:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747096830000|2025-05-13 00:40:30|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1747096980000|2025-05-13 00:43:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747096990000|2025-05-13 00:43:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097000000|2025-05-13 00:43:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097010000|2025-05-13 00:43:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097020000|2025-05-13 00:43:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097030000|2025-05-13 00:43:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097040000|2025-05-13 00:44:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097050000|2025-05-13 00:44:10|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097060000|2025-05-13 00:44:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097070000|2025-05-13 00:44:30|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097080000|2025-05-13 00:44:40|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097090000|2025-05-13 00:44:50|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097100000|2025-05-13 00:45:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097110000|2025-05-13 00:45:10|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097120000|2025-05-13 00:45:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097130000|2025-05-13 00:45:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097140000|2025-05-13 00:45:40|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097150000|2025-05-13 00:45:50|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097160000|2025-05-13 00:46:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097220000|2025-05-13 00:47:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097230000|2025-05-13 00:47:10|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097240000|2025-05-13 00:47:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097250000|2025-05-13 00:47:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097260000|2025-05-13 00:47:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097270000|2025-05-13 00:47:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097280000|2025-05-13 00:48:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097290000|2025-05-13 00:48:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097300000|2025-05-13 00:48:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097310000|2025-05-13 00:48:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097320000|2025-05-13 00:48:40|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097330000|2025-05-13 00:48:50|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097340000|2025-05-13 00:49:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097350000|2025-05-13 00:49:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097360000|2025-05-13 00:49:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097370000|2025-05-13 00:49:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097380000|2025-05-13 00:49:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097390000|2025-05-13 00:49:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097400000|2025-05-13 00:50:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097410000|2025-05-13 00:50:10|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097420000|2025-05-13 00:50:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097430000|2025-05-13 00:50:30|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097440000|2025-05-13 00:50:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097450000|2025-05-13 00:50:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097460000|2025-05-13 00:51:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097470000|2025-05-13 00:51:10|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097480000|2025-05-13 00:51:20|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097490000|2025-05-13 00:51:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097500000|2025-05-13 00:51:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097510000|2025-05-13 00:51:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097520000|2025-05-13 00:52:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097530000|2025-05-13 00:52:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097540000|2025-05-13 00:52:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097550000|2025-05-13 00:52:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097560000|2025-05-13 00:52:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097570000|2025-05-13 00:52:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097580000|2025-05-13 00:53:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097590000|2025-05-13 00:53:10|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097600000|2025-05-13 00:53:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097610000|2025-05-13 00:53:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097620000|2025-05-13 00:53:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097630000|2025-05-13 00:53:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097640000|2025-05-13 00:54:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097650000|2025-05-13 00:54:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097660000|2025-05-13 00:54:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747097670000|2025-05-13 00:54:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747097680000|2025-05-13 00:54:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098010000|2025-05-13 01:00:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098020000|2025-05-13 01:00:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098030000|2025-05-13 01:00:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098040000|2025-05-13 01:00:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098060000|2025-05-13 01:01:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098070000|2025-05-13 01:01:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098080000|2025-05-13 01:01:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098090000|2025-05-13 01:01:30|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098100000|2025-05-13 01:01:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098110000|2025-05-13 01:01:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098120000|2025-05-13 01:02:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|20
1747098130000|2025-05-13 01:02:10|19.12|18.87|19.12|18.87|19.14|18.96|19.04|18.87|6
1747098140000|2025-05-13 01:02:20|19.14|18.89|19.14|18.89|19.14|18.98|19.04|18.87|4
1747098150000|2025-05-13 01:02:30|19.12|18.87|19.12|18.87|19.14|18.98|19.04|18.87|8
1747098160000|2025-05-13 01:02:40|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098170000|2025-05-13 01:02:50|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098180000|2025-05-13 01:03:00|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098190000|2025-05-13 01:03:10|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098200000|2025-05-13 01:03:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098210000|2025-05-13 01:03:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098220000|2025-05-13 01:03:40|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098230000|2025-05-13 01:03:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098240000|2025-05-13 01:04:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098250000|2025-05-13 01:04:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098260000|2025-05-13 01:04:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098270000|2025-05-13 01:04:30|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098280000|2025-05-13 01:04:40|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098290000|2025-05-13 01:04:50|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098300000|2025-05-13 01:05:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098310000|2025-05-13 01:05:10|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098320000|2025-05-13 01:05:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098330000|2025-05-13 01:05:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098340000|2025-05-13 01:05:40|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098350000|2025-05-13 01:05:50|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098370000|2025-05-13 01:06:10|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098390000|2025-05-13 01:06:30|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098400000|2025-05-13 01:06:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1747098420000|2025-05-13 01:07:00|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098430000|2025-05-13 01:07:10|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098440000|2025-05-13 01:07:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098450000|2025-05-13 01:07:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098460000|2025-05-13 01:07:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098470000|2025-05-13 01:07:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098480000|2025-05-13 01:08:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098500000|2025-05-13 01:08:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098510000|2025-05-13 01:08:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098520000|2025-05-13 01:08:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098530000|2025-05-13 01:08:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098540000|2025-05-13 01:09:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098550000|2025-05-13 01:09:10|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098560000|2025-05-13 01:09:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098570000|2025-05-13 01:09:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098670000|2025-05-13 01:11:10|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098680000|2025-05-13 01:11:20|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098750000|2025-05-13 01:12:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098760000|2025-05-13 01:12:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098770000|2025-05-13 01:12:50|19.14|18.89|19.14|18.89|19.14|18.89|19.12|18.87|0
1747098780000|2025-05-13 01:13:00|19.12|18.87|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098790000|2025-05-13 01:13:10|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098800000|2025-05-13 01:13:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098810000|2025-05-13 01:13:30|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098820000|2025-05-13 01:13:40|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098830000|2025-05-13 01:13:50|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098840000|2025-05-13 01:14:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098850000|2025-05-13 01:14:10|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098860000|2025-05-13 01:14:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1747098890000|2025-05-13 01:14:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747099340000|2025-05-13 01:22:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747099350000|2025-05-13 01:22:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747099410000|2025-05-13 01:23:30|19.14|18.89|19.04|18.96|19.14|18.96|19.04|18.89|0
1747099420000|2025-05-13 01:23:40|19.14|18.89|19.04|18.96|19.14|18.98|19.04|18.87|0
1747100420000|2025-05-13 01:40:20|||||||||30
1747100810000|2025-05-13 01:46:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1747101740000|2025-05-13 02:02:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747101750000|2025-05-13 02:02:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747102020000|2025-05-13 02:07:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747102030000|2025-05-13 02:07:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747102120000|2025-05-13 02:08:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747102140000|2025-05-13 02:09:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747102170000|2025-05-13 02:09:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747102180000|2025-05-13 02:09:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1747102200000|2025-05-13 02:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747102330000|2025-05-13 02:12:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747103620000|2025-05-13 02:33:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747103850000|2025-05-13 02:37:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|4
1747103860000|2025-05-13 02:37:40|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103870000|2025-05-13 02:37:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103880000|2025-05-13 02:38:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103890000|2025-05-13 02:38:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747103900000|2025-05-13 02:38:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747103910000|2025-05-13 02:38:30|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103920000|2025-05-13 02:38:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747103930000|2025-05-13 02:38:50|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103940000|2025-05-13 02:39:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103950000|2025-05-13 02:39:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747103960000|2025-05-13 02:39:20|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103970000|2025-05-13 02:39:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103980000|2025-05-13 02:39:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747103990000|2025-05-13 02:39:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104000000|2025-05-13 02:40:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104010000|2025-05-13 02:40:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104020000|2025-05-13 02:40:20|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104030000|2025-05-13 02:40:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104040000|2025-05-13 02:40:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104050000|2025-05-13 02:40:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104060000|2025-05-13 02:41:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104070000|2025-05-13 02:41:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104080000|2025-05-13 02:41:20|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104090000|2025-05-13 02:41:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104100000|2025-05-13 02:41:40|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104110000|2025-05-13 02:41:50|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104120000|2025-05-13 02:42:00|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104130000|2025-05-13 02:42:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104140000|2025-05-13 02:42:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104150000|2025-05-13 02:42:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104160000|2025-05-13 02:42:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104170000|2025-05-13 02:42:50|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104180000|2025-05-13 02:43:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104190000|2025-05-13 02:43:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104200000|2025-05-13 02:43:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104210000|2025-05-13 02:43:30|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104220000|2025-05-13 02:43:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104230000|2025-05-13 02:43:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104240000|2025-05-13 02:44:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104250000|2025-05-13 02:44:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104260000|2025-05-13 02:44:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104270000|2025-05-13 02:44:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104280000|2025-05-13 02:44:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104290000|2025-05-13 02:44:50|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104300000|2025-05-13 02:45:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1747104310000|2025-05-13 02:45:10|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104320000|2025-05-13 02:45:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747104330000|2025-05-13 02:45:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|8
1747105060000|2025-05-13 02:57:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747105540000|2025-05-13 03:05:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747105550000|2025-05-13 03:05:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747105560000|2025-05-13 03:06:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747105570000|2025-05-13 03:06:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|6
1747105630000|2025-05-13 03:07:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747105650000|2025-05-13 03:07:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747107140000|2025-05-13 03:32:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747107380000|2025-05-13 03:36:20|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1747107410000|2025-05-13 03:36:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747107490000|2025-05-13 03:38:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747107510000|2025-05-13 03:38:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747107960000|2025-05-13 03:46:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747107970000|2025-05-13 03:46:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1747107980000|2025-05-13 03:46:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1747107990000|2025-05-13 03:46:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747108000000|2025-05-13 03:46:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747108120000|2025-05-13 03:48:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747109290000|2025-05-13 04:08:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747111060000|2025-05-13 04:37:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|5
1747111360000|2025-05-13 04:42:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1747111450000|2025-05-13 04:44:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747111630000|2025-05-13 04:47:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747111660000|2025-05-13 04:47:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747112520000|2025-05-13 05:02:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747112980000|2025-05-13 05:09:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747113000000|2025-05-13 05:10:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747113060000|2025-05-13 05:11:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747113760000|2025-05-13 05:22:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747113790000|2025-05-13 05:23:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747113840000|2025-05-13 05:24:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747113890000|2025-05-13 05:24:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747113900000|2025-05-13 05:25:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747114110000|2025-05-13 05:28:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747114210000|2025-05-13 05:30:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747114430000|2025-05-13 05:33:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|20
1747114450000|2025-05-13 05:34:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747114460000|2025-05-13 05:34:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747114480000|2025-05-13 05:34:40|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1747114520000|2025-05-13 05:35:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747114560000|2025-05-13 05:36:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747114700000|2025-05-13 05:38:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747115530000|2025-05-13 05:52:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747115550000|2025-05-13 05:52:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1747115760000|2025-05-13 05:56:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1747115770000|2025-05-13 05:56:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1747115800000|2025-05-13 05:56:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747115830000|2025-05-13 05:57:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747115900000|2025-05-13 05:58:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747115920000|2025-05-13 05:58:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747115940000|2025-05-13 05:59:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747116250000|2025-05-13 06:04:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747116280000|2025-05-13 06:04:40|||||||||15
1747117870000|2025-05-13 06:31:10|||||||||1
1747117880000|2025-05-13 06:31:20|||||||||4
1747118440000|2025-05-13 06:40:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|183
1747118450000|2025-05-13 06:40:50|19|18.92|19|18.92|19|18.92|19|18.92|2
1747118550000|2025-05-13 06:42:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1747118560000|2025-05-13 06:42:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1747118570000|2025-05-13 06:42:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747118590000|2025-05-13 06:43:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1747118840000|2025-05-13 06:47:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747118850000|2025-05-13 06:47:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747118890000|2025-05-13 06:48:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747118900000|2025-05-13 06:48:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1747118920000|2025-05-13 06:48:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1747118930000|2025-05-13 06:48:50|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1747118940000|2025-05-13 06:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747118950000|2025-05-13 06:49:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|81
1747118970000|2025-05-13 06:49:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1747119000000|2025-05-13 06:50:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1747119360000|2025-05-13 06:56:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|47
1747119370000|2025-05-13 06:56:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|32
1747119600000|2025-05-13 07:00:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|1
1747119610000|2025-05-13 07:00:10|||||||||1
1747119620000|2025-05-13 07:00:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|19
1747119680000|2025-05-13 07:01:20|||||||||8
1747119750000|2025-05-13 07:02:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1747119760000|2025-05-13 07:02:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747119770000|2025-05-13 07:02:50|||||||||2
1747119780000|2025-05-13 07:03:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|131
1747119830000|2025-05-13 07:03:50|||||||||2
1747119840000|2025-05-13 07:04:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747119850000|2025-05-13 07:04:10|19.08|19|19.08|19|19.08|19|19.08|19|26
1747119860000|2025-05-13 07:04:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1747119870000|2025-05-13 07:04:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|2
1747119900000|2025-05-13 07:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|86
1747119930000|2025-05-13 07:05:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747119960000|2025-05-13 07:06:00|||||||||2
1747120000000|2025-05-13 07:06:40|||||||||1
1747120030000|2025-05-13 07:07:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747120060000|2025-05-13 07:07:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|87
1747120100000|2025-05-13 07:08:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1747120110000|2025-05-13 07:08:30|19.08|19|19.08|19|19.08|19|19.08|19|1
1747120120000|2025-05-13 07:08:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747120150000|2025-05-13 07:09:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|26
1747120160000|2025-05-13 07:09:20|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1747120170000|2025-05-13 07:09:30|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|25
1747120240000|2025-05-13 07:10:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|250
1747120290000|2025-05-13 07:11:30|||||||||2
1747120320000|2025-05-13 07:12:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|1
1747120330000|2025-05-13 07:12:10|19.02|18.94|19.02|18.94|19.04|18.96|19|18.92|1
1747120340000|2025-05-13 07:12:20|19|18.92|19|18.92|19|18.92|19|18.92|5
1747120350000|2025-05-13 07:12:30|||||||||1
1747120360000|2025-05-13 07:12:40|||||||||1
1747120380000|2025-05-13 07:13:00|||||||||1
1747120390000|2025-05-13 07:13:10|||||||||6
1747120400000|2025-05-13 07:13:20|||||||||2
1747120420000|2025-05-13 07:13:40|||||||||3
1747120430000|2025-05-13 07:13:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|148
1747120440000|2025-05-13 07:14:00|||||||||1
1747120480000|2025-05-13 07:14:40|19|18.92|19|18.92|19|18.92|19|18.92|33
1747120540000|2025-05-13 07:15:40|19.02|18.94|19.04|18.96|19.05|18.97|19.02|18.94|144
1747120550000|2025-05-13 07:15:50|||||||||3
1747120560000|2025-05-13 07:16:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1747120580000|2025-05-13 07:16:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|15
1747120670000|2025-05-13 07:17:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1747120680000|2025-05-13 07:18:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1747120710000|2025-05-13 07:18:30|||||||||15
1747120770000|2025-05-13 07:19:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1747120820000|2025-05-13 07:20:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|100
1747120860000|2025-05-13 07:21:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|96
1747120870000|2025-05-13 07:21:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|14
1747120900000|2025-05-13 07:21:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747120970000|2025-05-13 07:22:50|||||||||1
1747121020000|2025-05-13 07:23:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|30
1747121030000|2025-05-13 07:23:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1747121040000|2025-05-13 07:24:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747121060000|2025-05-13 07:24:20|19|18.92|18.95|18.87|19|18.92|18.95|18.87|167
1747121070000|2025-05-13 07:24:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747121080000|2025-05-13 07:24:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|7
1747121090000|2025-05-13 07:24:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|4
1747121140000|2025-05-13 07:25:40|||||||||5
1747121150000|2025-05-13 07:25:50|||||||||31
1747121160000|2025-05-13 07:26:00|18.92|18.84|18.95|18.87|18.95|18.87|18.91|18.83|15
1747121190000|2025-05-13 07:26:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|27
1747121200000|2025-05-13 07:26:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|13
1747121240000|2025-05-13 07:27:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747121260000|2025-05-13 07:27:40|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|0
1747121270000|2025-05-13 07:27:50|18.94|18.86|18.92|18.84|18.94|18.86|18.9|18.82|0
1747121280000|2025-05-13 07:28:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121330000|2025-05-13 07:28:50|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1747121340000|2025-05-13 07:29:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121350000|2025-05-13 07:29:10|18.92|18.84|18.92|18.84|18.94|18.86|18.9|18.82|0
1747121360000|2025-05-13 07:29:20|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121370000|2025-05-13 07:29:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121380000|2025-05-13 07:29:40|18.92|18.84|18.94|18.86|18.94|18.86|18.9|18.82|0
1747121390000|2025-05-13 07:29:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121400000|2025-05-13 07:30:00|||||||||1
1747121410000|2025-05-13 07:30:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121430000|2025-05-13 07:30:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747121490000|2025-05-13 07:31:30|||||||||9
1747121510000|2025-05-13 07:31:50|||||||||5
1747121530000|2025-05-13 07:32:10|||||||||42
1747121550000|2025-05-13 07:32:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|16
1747121560000|2025-05-13 07:32:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|48
1747121600000|2025-05-13 07:33:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|16
1747121700000|2025-05-13 07:35:00|||||||||1
1747121730000|2025-05-13 07:35:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|111
1747121740000|2025-05-13 07:35:40|||||||||1
1747121750000|2025-05-13 07:35:50|||||||||99
1747121770000|2025-05-13 07:36:10|||||||||1
1747121790000|2025-05-13 07:36:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1747121800000|2025-05-13 07:36:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|5
1747121810000|2025-05-13 07:36:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1747121820000|2025-05-13 07:37:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1747121850000|2025-05-13 07:37:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|62
1747121870000|2025-05-13 07:37:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|201
1747121890000|2025-05-13 07:38:10|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|2
1747121900000|2025-05-13 07:38:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747121940000|2025-05-13 07:39:00|||||||||1
1747121970000|2025-05-13 07:39:30|||||||||30
1747121990000|2025-05-13 07:39:50|||||||||5
1747122000000|2025-05-13 07:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|5
1747122020000|2025-05-13 07:40:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|22
1747122060000|2025-05-13 07:41:00|||||||||20
1747122110000|2025-05-13 07:41:50|||||||||2
1747122260000|2025-05-13 07:44:20|||||||||10
1747122480000|2025-05-13 07:48:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|88
1747122550000|2025-05-13 07:49:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1747122560000|2025-05-13 07:49:20|||||||||5
1747122600000|2025-05-13 07:50:00|||||||||1
1747122610000|2025-05-13 07:50:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|16
1747122650000|2025-05-13 07:50:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1747122660000|2025-05-13 07:51:00|||||||||1
1747122670000|2025-05-13 07:51:10|||||||||1
1747122680000|2025-05-13 07:51:20|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|9
1747122690000|2025-05-13 07:51:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1747122790000|2025-05-13 07:53:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|21
1747122820000|2025-05-13 07:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1747122900000|2025-05-13 07:55:00|||||||||9
1747123200000|2025-05-13 08:00:00|||||||||1
1747123310000|2025-05-13 08:01:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|22
1747123340000|2025-05-13 08:02:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1747123360000|2025-05-13 08:02:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1747123410000|2025-05-13 08:03:30|||||||||1
1747123420000|2025-05-13 08:03:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1747123500000|2025-05-13 08:05:00|||||||||1
1747123560000|2025-05-13 08:06:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747123590000|2025-05-13 08:06:30|||||||||10
1747123630000|2025-05-13 08:07:10|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|0
1747123640000|2025-05-13 08:07:20|||||||||76
1747123850000|2025-05-13 08:10:50|||||||||2
1747124010000|2025-05-13 08:13:30|||||||||20
1747124110000|2025-05-13 08:15:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|164
1747124190000|2025-05-13 08:16:30|||||||||13
1747124320000|2025-05-13 08:18:40|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|119
1747124330000|2025-05-13 08:18:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747124350000|2025-05-13 08:19:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1747124390000|2025-05-13 08:19:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1747124400000|2025-05-13 08:20:00|||||||||1
1747124460000|2025-05-13 08:21:00|||||||||8
1747124570000|2025-05-13 08:22:50|||||||||5
1747124620000|2025-05-13 08:23:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|95
1747124700000|2025-05-13 08:25:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1747124720000|2025-05-13 08:25:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|88
1747124730000|2025-05-13 08:25:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|5
1747124740000|2025-05-13 08:25:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747124760000|2025-05-13 08:26:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1747124790000|2025-05-13 08:26:30|||||||||5
1747124830000|2025-05-13 08:27:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1747124860000|2025-05-13 08:27:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747124880000|2025-05-13 08:28:00|||||||||38
1747124950000|2025-05-13 08:29:10|||||||||2
1747124970000|2025-05-13 08:29:30|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|250
1747125000000|2025-05-13 08:30:00|||||||||1
1747125010000|2025-05-13 08:30:10|||||||||1
1747125100000|2025-05-13 08:31:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1747125110000|2025-05-13 08:31:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1747125120000|2025-05-13 08:32:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1747125150000|2025-05-13 08:32:30|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1747125200000|2025-05-13 08:33:20|||||||||10
1747125210000|2025-05-13 08:33:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1747125270000|2025-05-13 08:34:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|143
1747125360000|2025-05-13 08:36:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1747125390000|2025-05-13 08:36:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1747125410000|2025-05-13 08:36:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1747125430000|2025-05-13 08:37:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1747125560000|2025-05-13 08:39:20|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|55
1747125570000|2025-05-13 08:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1747125580000|2025-05-13 08:39:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|50
1747125590000|2025-05-13 08:39:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1747125600000|2025-05-13 08:40:00|||||||||1
1747125630000|2025-05-13 08:40:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|3
1747125770000|2025-05-13 08:42:50|||||||||7
1747125880000|2025-05-13 08:44:40|||||||||50
1747125910000|2025-05-13 08:45:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1747125930000|2025-05-13 08:45:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|22
1747126060000|2025-05-13 08:47:40|||||||||260
1747126070000|2025-05-13 08:47:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747126100000|2025-05-13 08:48:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747126120000|2025-05-13 08:48:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747126140000|2025-05-13 08:49:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747126150000|2025-05-13 08:49:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747126200000|2025-05-13 08:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1747126280000|2025-05-13 08:51:20|||||||||5
1747126500000|2025-05-13 08:55:00|||||||||1
1747126560000|2025-05-13 08:56:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|34
1747126770000|2025-05-13 08:59:30|||||||||18
1747126780000|2025-05-13 08:59:40|||||||||16
1747126800000|2025-05-13 09:00:00|||||||||10
1747126960000|2025-05-13 09:02:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|6
1747126970000|2025-05-13 09:02:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747126980000|2025-05-13 09:03:00|||||||||1
1747127000000|2025-05-13 09:03:20|||||||||1
1747127020000|2025-05-13 09:03:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|13
1747127100000|2025-05-13 09:05:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|117
1747127200000|2025-05-13 09:06:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747127220000|2025-05-13 09:07:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1747127330000|2025-05-13 09:08:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747127340000|2025-05-13 09:09:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1747127350000|2025-05-13 09:09:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747127470000|2025-05-13 09:11:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747127480000|2025-05-13 09:11:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747127490000|2025-05-13 09:11:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747127530000|2025-05-13 09:12:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|114
1747127650000|2025-05-13 09:14:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747127660000|2025-05-13 09:14:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747127670000|2025-05-13 09:14:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1747127690000|2025-05-13 09:14:50|||||||||8
1747127700000|2025-05-13 09:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|233
1747127710000|2025-05-13 09:15:10|||||||||13
1747127750000|2025-05-13 09:15:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1747127800000|2025-05-13 09:16:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|153
1747128030000|2025-05-13 09:20:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|148
1747128270000|2025-05-13 09:24:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|21
1747128280000|2025-05-13 09:24:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1747128300000|2025-05-13 09:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1747128370000|2025-05-13 09:26:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1747128390000|2025-05-13 09:26:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747128420000|2025-05-13 09:27:00|||||||||10
1747128540000|2025-05-13 09:29:00|||||||||1
1747128560000|2025-05-13 09:29:20|||||||||4
1747128570000|2025-05-13 09:29:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747128600000|2025-05-13 09:30:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1747128620000|2025-05-13 09:30:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747128640000|2025-05-13 09:30:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747128660000|2025-05-13 09:31:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|9
1747128840000|2025-05-13 09:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747128860000|2025-05-13 09:34:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747128900000|2025-05-13 09:35:00|||||||||1
1747128910000|2025-05-13 09:35:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747129160000|2025-05-13 09:39:20|||||||||1
1747129180000|2025-05-13 09:39:40|||||||||11
1747129230000|2025-05-13 09:40:30|||||||||5
1747129290000|2025-05-13 09:41:30|||||||||8
1747129500000|2025-05-13 09:45:00|||||||||1
1747129610000|2025-05-13 09:46:50|||||||||1
1747129800000|2025-05-13 09:50:00|||||||||1
1747129810000|2025-05-13 09:50:10|||||||||3
1747129850000|2025-05-13 09:50:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|15
1747129960000|2025-05-13 09:52:40|||||||||1
1747130010000|2025-05-13 09:53:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|12
1747130030000|2025-05-13 09:53:50|||||||||1
1747130080000|2025-05-13 09:54:40|||||||||5
1747130090000|2025-05-13 09:54:50|||||||||1
1747130100000|2025-05-13 09:55:00|||||||||1
1747130400000|2025-05-13 10:00:00|||||||||169
1747130460000|2025-05-13 10:01:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1747130540000|2025-05-13 10:02:20|||||||||1
1747130560000|2025-05-13 10:02:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747130580000|2025-05-13 10:03:00|||||||||1
1747130610000|2025-05-13 10:03:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1747130700000|2025-05-13 10:05:00|||||||||1
1747130810000|2025-05-13 10:06:50|||||||||1
1747130870000|2025-05-13 10:07:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|145
1747130940000|2025-05-13 10:09:00|||||||||6
1747131050000|2025-05-13 10:10:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|33
1747131060000|2025-05-13 10:11:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|50
1747131180000|2025-05-13 10:13:00|||||||||1
1747131200000|2025-05-13 10:13:20|||||||||8
1747131420000|2025-05-13 10:17:00|||||||||1
1747131640000|2025-05-13 10:20:40|||||||||4
1747131750000|2025-05-13 10:22:30|||||||||40
1747131840000|2025-05-13 10:24:00|||||||||1
1747132070000|2025-05-13 10:27:50|||||||||4
1747132140000|2025-05-13 10:29:00|||||||||2
1747132180000|2025-05-13 10:29:40|||||||||2
1747132300000|2025-05-13 10:31:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1747132320000|2025-05-13 10:32:00|||||||||5
1747132330000|2025-05-13 10:32:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1747132380000|2025-05-13 10:33:00|||||||||1
1747132530000|2025-05-13 10:35:30|||||||||4
1747132750000|2025-05-13 10:39:10|||||||||4
1747133170000|2025-05-13 10:46:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|7
1747133180000|2025-05-13 10:46:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747133200000|2025-05-13 10:46:40|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1747133210000|2025-05-13 10:46:50|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1747133230000|2025-05-13 10:47:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747133240000|2025-05-13 10:47:20|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|6
1747133250000|2025-05-13 10:47:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1747133260000|2025-05-13 10:47:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747133440000|2025-05-13 10:50:40|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1747133480000|2025-05-13 10:51:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|3
1747133560000|2025-05-13 10:52:40|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1747133570000|2025-05-13 10:52:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747133700000|2025-05-13 10:55:00|||||||||5
1747133900000|2025-05-13 10:58:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747133950000|2025-05-13 10:59:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|6
1747134160000|2025-05-13 11:02:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747134180000|2025-05-13 11:03:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747134190000|2025-05-13 11:03:10|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1747134200000|2025-05-13 11:03:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1747134250000|2025-05-13 11:04:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747134270000|2025-05-13 11:04:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747134300000|2025-05-13 11:05:00|||||||||1
1747134410000|2025-05-13 11:06:50|||||||||1
1747134440000|2025-05-13 11:07:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747134450000|2025-05-13 11:07:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747134470000|2025-05-13 11:07:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747134480000|2025-05-13 11:08:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747134600000|2025-05-13 11:10:00|||||||||1
1747134880000|2025-05-13 11:14:40|||||||||1
1747134900000|2025-05-13 11:15:00|||||||||1
1747135200000|2025-05-13 11:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|207
1747135240000|2025-05-13 11:20:40|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|1
1747135330000|2025-05-13 11:22:10|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|16
1747135410000|2025-05-13 11:23:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747135450000|2025-05-13 11:24:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747135610000|2025-05-13 11:26:50|||||||||2
1747135690000|2025-05-13 11:28:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747135920000|2025-05-13 11:32:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1747135940000|2025-05-13 11:32:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|228
1747135980000|2025-05-13 11:33:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747135990000|2025-05-13 11:33:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747136020000|2025-05-13 11:33:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747136040000|2025-05-13 11:34:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747136050000|2025-05-13 11:34:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1747136090000|2025-05-13 11:34:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747136100000|2025-05-13 11:35:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1747136150000|2025-05-13 11:35:50|||||||||94
1747136160000|2025-05-13 11:36:00|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|12
1747136290000|2025-05-13 11:38:10|||||||||2
1747136350000|2025-05-13 11:39:10|||||||||1
1747136370000|2025-05-13 11:39:30|||||||||1
1747136410000|2025-05-13 11:40:10|||||||||2
1747136450000|2025-05-13 11:40:50|||||||||2
1747136470000|2025-05-13 11:41:10|||||||||1
1747136480000|2025-05-13 11:41:20|||||||||1
1747136490000|2025-05-13 11:41:30|||||||||1
1747136520000|2025-05-13 11:42:00|||||||||1
1747136530000|2025-05-13 11:42:10|||||||||2
1747136560000|2025-05-13 11:42:40|||||||||1
1747136590000|2025-05-13 11:43:10|||||||||1
1747136600000|2025-05-13 11:43:20|||||||||1
1747136610000|2025-05-13 11:43:30|||||||||1
1747136630000|2025-05-13 11:43:50|||||||||1
1747136650000|2025-05-13 11:44:10|||||||||152
1747136660000|2025-05-13 11:44:20|||||||||2
1747136670000|2025-05-13 11:44:30|||||||||1
1747136690000|2025-05-13 11:44:50|||||||||10
1747136700000|2025-05-13 11:45:00|||||||||1
1747136710000|2025-05-13 11:45:10|||||||||1
1747136730000|2025-05-13 11:45:30|||||||||2
1747136750000|2025-05-13 11:45:50|||||||||1
1747136800000|2025-05-13 11:46:40|||||||||1
1747136810000|2025-05-13 11:46:50|||||||||15
1747136870000|2025-05-13 11:47:50|||||||||2
1747136990000|2025-05-13 11:49:50|||||||||440
1747137030000|2025-05-13 11:50:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|18
1747137150000|2025-05-13 11:52:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747137240000|2025-05-13 11:54:00|||||||||50
1747137280000|2025-05-13 11:54:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747137300000|2025-05-13 11:55:00|||||||||1
1747137310000|2025-05-13 11:55:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|139
1747137320000|2025-05-13 11:55:20|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|111
1747137520000|2025-05-13 11:58:40|||||||||440
1747137600000|2025-05-13 12:00:00|||||||||1
1747137660000|2025-05-13 12:01:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|197
1747137760000|2025-05-13 12:02:40|||||||||1
1747137870000|2025-05-13 12:04:30|||||||||100
1747137930000|2025-05-13 12:05:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|35
1747138050000|2025-05-13 12:07:30|||||||||2
1747138070000|2025-05-13 12:07:50|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|97
1747138090000|2025-05-13 12:08:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747138130000|2025-05-13 12:08:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747138140000|2025-05-13 12:09:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747138340000|2025-05-13 12:12:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747138370000|2025-05-13 12:12:50|||||||||8
1747138400000|2025-05-13 12:13:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747138410000|2025-05-13 12:13:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1747138470000|2025-05-13 12:14:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747138480000|2025-05-13 12:14:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747138500000|2025-05-13 12:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|100
1747138510000|2025-05-13 12:15:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1747138550000|2025-05-13 12:15:50|||||||||100
1747138580000|2025-05-13 12:16:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|6
1747138610000|2025-05-13 12:16:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747138640000|2025-05-13 12:17:20|||||||||100
1747138700000|2025-05-13 12:18:20|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|0
1747138720000|2025-05-13 12:18:40|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1747138730000|2025-05-13 12:18:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|65
1747138910000|2025-05-13 12:21:50|||||||||1
1747139220000|2025-05-13 12:27:00|||||||||11
1747139260000|2025-05-13 12:27:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1747139270000|2025-05-13 12:27:50|||||||||4
1747139280000|2025-05-13 12:28:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747139340000|2025-05-13 12:29:00|||||||||2
1747139350000|2025-05-13 12:29:10|||||||||46
1747139360000|2025-05-13 12:29:20|||||||||100
1747139370000|2025-05-13 12:29:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747139380000|2025-05-13 12:29:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747139390000|2025-05-13 12:29:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1747139400000|2025-05-13 12:30:00|18.68|18.6|18.66|18.58|18.71|18.63|18.56|18.48|327
1747139410000|2025-05-13 12:30:10|18.68|18.6|18.7|18.62|18.76|18.68|18.66|18.58|66
1747139420000|2025-05-13 12:30:20|18.68|18.6|18.71|18.63|18.71|18.63|18.61|18.53|28
1747139430000|2025-05-13 12:30:30|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1747139440000|2025-05-13 12:30:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1747139460000|2025-05-13 12:31:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1747139470000|2025-05-13 12:31:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1747139490000|2025-05-13 12:31:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747139500000|2025-05-13 12:31:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1747139530000|2025-05-13 12:32:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747139540000|2025-05-13 12:32:20|18.68|18.6|18.68|18.6|18.69|18.61|18.66|18.58|50
1747139550000|2025-05-13 12:32:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747139560000|2025-05-13 12:32:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1747139600000|2025-05-13 12:33:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747139640000|2025-05-13 12:34:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|200
1747139650000|2025-05-13 12:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747139660000|2025-05-13 12:34:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1747139690000|2025-05-13 12:34:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747139700000|2025-05-13 12:35:00|||||||||1
1747139750000|2025-05-13 12:35:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1747139760000|2025-05-13 12:36:00|||||||||20
1747139770000|2025-05-13 12:36:10|||||||||23
1747139780000|2025-05-13 12:36:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|22
1747139790000|2025-05-13 12:36:30|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|105
1747139800000|2025-05-13 12:36:40|||||||||50
1747139820000|2025-05-13 12:37:00|||||||||4
1747139860000|2025-05-13 12:37:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1747139870000|2025-05-13 12:37:50|||||||||40
1747139880000|2025-05-13 12:38:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747139890000|2025-05-13 12:38:10|||||||||9
1747139930000|2025-05-13 12:38:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1747139950000|2025-05-13 12:39:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|1
1747139970000|2025-05-13 12:39:30|||||||||3
1747139990000|2025-05-13 12:39:50|||||||||1
1747140110000|2025-05-13 12:41:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|194
1747140120000|2025-05-13 12:42:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747140130000|2025-05-13 12:42:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747140140000|2025-05-13 12:42:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747140230000|2025-05-13 12:43:50|||||||||34
1747140260000|2025-05-13 12:44:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747140310000|2025-05-13 12:45:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|47
1747140350000|2025-05-13 12:45:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|6
1747140440000|2025-05-13 12:47:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747140490000|2025-05-13 12:48:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|18
1747140510000|2025-05-13 12:48:30|||||||||7
1747140580000|2025-05-13 12:49:40|||||||||1
1747140590000|2025-05-13 12:49:50|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|4
1747140620000|2025-05-13 12:50:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1747140630000|2025-05-13 12:50:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1747140750000|2025-05-13 12:52:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747140760000|2025-05-13 12:52:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747140770000|2025-05-13 12:52:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747140840000|2025-05-13 12:54:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747140900000|2025-05-13 12:55:00|||||||||1
1747141090000|2025-05-13 12:58:10|||||||||7
1747141200000|2025-05-13 13:00:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|342
1747141210000|2025-05-13 13:00:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1747141230000|2025-05-13 13:00:30|||||||||1
1747141250000|2025-05-13 13:00:50|||||||||2
1747141360000|2025-05-13 13:02:40|||||||||1
1747141410000|2025-05-13 13:03:30|||||||||94
1747141430000|2025-05-13 13:03:50|||||||||20
1747141440000|2025-05-13 13:04:00|||||||||20
1747141490000|2025-05-13 13:04:50|||||||||7
1747141540000|2025-05-13 13:05:40|||||||||10
1747141550000|2025-05-13 13:05:50|||||||||7
1747141560000|2025-05-13 13:06:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1747141610000|2025-05-13 13:06:50|||||||||11
1747141720000|2025-05-13 13:08:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|20
1747141730000|2025-05-13 13:08:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|52
1747141820000|2025-05-13 13:10:20|||||||||10
1747141890000|2025-05-13 13:11:30|||||||||2
1747141920000|2025-05-13 13:12:00|||||||||1
1747142030000|2025-05-13 13:13:50|||||||||8
1747142080000|2025-05-13 13:14:40|||||||||11
1747142090000|2025-05-13 13:14:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747142100000|2025-05-13 13:15:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|102
1747142220000|2025-05-13 13:17:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|29
1747142230000|2025-05-13 13:17:10|||||||||2
1747142240000|2025-05-13 13:17:20|||||||||226
1747142250000|2025-05-13 13:17:30|||||||||71
1747142310000|2025-05-13 13:18:30|||||||||1
1747142330000|2025-05-13 13:18:50|||||||||2
1747142410000|2025-05-13 13:20:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|13
1747142430000|2025-05-13 13:20:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|50
1747142450000|2025-05-13 13:20:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747142460000|2025-05-13 13:21:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|6
1747142520000|2025-05-13 13:22:00|||||||||3
1747142540000|2025-05-13 13:22:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|66
1747142550000|2025-05-13 13:22:30|||||||||3
1747142700000|2025-05-13 13:25:00|||||||||170
1747142750000|2025-05-13 13:25:50|||||||||1
1747142780000|2025-05-13 13:26:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1747142810000|2025-05-13 13:26:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|26
1747142840000|2025-05-13 13:27:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|112
1747142860000|2025-05-13 13:27:40|||||||||59
1747142870000|2025-05-13 13:27:50|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|5
1747142880000|2025-05-13 13:28:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747142930000|2025-05-13 13:28:50|||||||||1
1747142940000|2025-05-13 13:29:00|||||||||2
1747143000000|2025-05-13 13:30:00|18.46|18.38|18.45|18.37|18.5|18.42|18.45|18.37|358
1747143060000|2025-05-13 13:31:00|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|166
1747143080000|2025-05-13 13:31:20|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|1
1747143120000|2025-05-13 13:32:00|||||||||15
1747143130000|2025-05-13 13:32:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1747143140000|2025-05-13 13:32:20|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|12
1747143150000|2025-05-13 13:32:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1747143160000|2025-05-13 13:32:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|28
1747143170000|2025-05-13 13:32:50|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|2
1747143250000|2025-05-13 13:34:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|8
1747143260000|2025-05-13 13:34:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1747143270000|2025-05-13 13:34:30|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|2
1747143280000|2025-05-13 13:34:40|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1747143290000|2025-05-13 13:34:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1747143300000|2025-05-13 13:35:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1747143320000|2025-05-13 13:35:20|||||||||1
1747143350000|2025-05-13 13:35:50|18.43|18.35|18.43|18.35|18.45|18.37|18.4|18.32|11
1747143360000|2025-05-13 13:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747143390000|2025-05-13 13:36:30|||||||||1
1747143450000|2025-05-13 13:37:30|||||||||328
1747143470000|2025-05-13 13:37:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1747143480000|2025-05-13 13:38:00|||||||||1
1747143500000|2025-05-13 13:38:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|100
1747143510000|2025-05-13 13:38:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747143580000|2025-05-13 13:39:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1747143620000|2025-05-13 13:40:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|12
1747143650000|2025-05-13 13:40:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747143680000|2025-05-13 13:41:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|41
1747143790000|2025-05-13 13:43:10|||||||||1
1747143830000|2025-05-13 13:43:50|||||||||11
1747143840000|2025-05-13 13:44:00|||||||||5
1747143860000|2025-05-13 13:44:20|||||||||2
1747143890000|2025-05-13 13:44:50|||||||||1
1747143920000|2025-05-13 13:45:20|||||||||2
1747143940000|2025-05-13 13:45:40|||||||||2
1747143970000|2025-05-13 13:46:10|||||||||1
1747143990000|2025-05-13 13:46:30|||||||||1
1747144000000|2025-05-13 13:46:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1747144020000|2025-05-13 13:47:00|||||||||1
1747144040000|2025-05-13 13:47:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|38
1747144050000|2025-05-13 13:47:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1747144070000|2025-05-13 13:47:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|30
1747144130000|2025-05-13 13:48:50|||||||||270
1747144170000|2025-05-13 13:49:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747144190000|2025-05-13 13:49:50|||||||||1
1747144200000|2025-05-13 13:50:00|||||||||15
1747144210000|2025-05-13 13:50:10|||||||||1
1747144230000|2025-05-13 13:50:30|||||||||2
1747144270000|2025-05-13 13:51:10|||||||||2
1747144280000|2025-05-13 13:51:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1747144290000|2025-05-13 13:51:30|||||||||11
1747144300000|2025-05-13 13:51:40|||||||||1
1747144320000|2025-05-13 13:52:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|27
1747144330000|2025-05-13 13:52:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|54
1747144380000|2025-05-13 13:53:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|196
1747144460000|2025-05-13 13:54:20|||||||||1
1747144470000|2025-05-13 13:54:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|1
1747144480000|2025-05-13 13:54:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|31
1747144490000|2025-05-13 13:54:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|35
1747144500000|2025-05-13 13:55:00|||||||||1
1747144510000|2025-05-13 13:55:10|||||||||2
1747144530000|2025-05-13 13:55:30|||||||||1
1747144540000|2025-05-13 13:55:40|||||||||1
1747144550000|2025-05-13 13:55:50|||||||||5
1747144580000|2025-05-13 13:56:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1747144630000|2025-05-13 13:57:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1747144640000|2025-05-13 13:57:20|||||||||1
1747144670000|2025-05-13 13:57:50|||||||||1
1747144690000|2025-05-13 13:58:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1747144700000|2025-05-13 13:58:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1747144720000|2025-05-13 13:58:40|||||||||1
1747144760000|2025-05-13 13:59:20|||||||||20
1747144790000|2025-05-13 13:59:50|||||||||1
1747144800000|2025-05-13 14:00:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1747144810000|2025-05-13 14:00:10|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|129
1747144820000|2025-05-13 14:00:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|23
1747144830000|2025-05-13 14:00:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747144840000|2025-05-13 14:00:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|15
1747144850000|2025-05-13 14:00:50|||||||||4
1747144890000|2025-05-13 14:01:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|11
1747144910000|2025-05-13 14:01:50|||||||||5
1747144920000|2025-05-13 14:02:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1747144930000|2025-05-13 14:02:10|||||||||20
1747144960000|2025-05-13 14:02:40|||||||||1
1747144970000|2025-05-13 14:02:50|||||||||2
1747145000000|2025-05-13 14:03:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|52
1747145010000|2025-05-13 14:03:30|||||||||13
1747145020000|2025-05-13 14:03:40|||||||||2
1747145060000|2025-05-13 14:04:20|||||||||17
1747145070000|2025-05-13 14:04:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|43
1747145100000|2025-05-13 14:05:00|||||||||1
1747145120000|2025-05-13 14:05:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1747145130000|2025-05-13 14:05:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|23
1747145160000|2025-05-13 14:06:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747145180000|2025-05-13 14:06:20|||||||||1
1747145200000|2025-05-13 14:06:40|||||||||1
1747145210000|2025-05-13 14:06:50|||||||||1
1747145220000|2025-05-13 14:07:00|||||||||11
1747145240000|2025-05-13 14:07:20|||||||||611
1747145250000|2025-05-13 14:07:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|196
1747145260000|2025-05-13 14:07:40|||||||||1
1747145270000|2025-05-13 14:07:50|||||||||8
1747145280000|2025-05-13 14:08:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|40
1747145290000|2025-05-13 14:08:10|||||||||40
1747145300000|2025-05-13 14:08:20|||||||||1
1747145310000|2025-05-13 14:08:30|||||||||1
1747145330000|2025-05-13 14:08:50|||||||||1
1747145340000|2025-05-13 14:09:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|40
1747145350000|2025-05-13 14:09:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747145360000|2025-05-13 14:09:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|7
1747145380000|2025-05-13 14:09:40|||||||||1
1747145390000|2025-05-13 14:09:50|||||||||9
1747145430000|2025-05-13 14:10:30|||||||||1
1747145450000|2025-05-13 14:10:50|||||||||1
1747145470000|2025-05-13 14:11:10|||||||||1
1747145480000|2025-05-13 14:11:20|||||||||1
1747145490000|2025-05-13 14:11:30|||||||||1
1747145510000|2025-05-13 14:11:50|||||||||2
1747145520000|2025-05-13 14:12:00|||||||||1
1747145550000|2025-05-13 14:12:30|||||||||1
1747145590000|2025-05-13 14:13:10|||||||||3
1747145620000|2025-05-13 14:13:40|||||||||1
1747145630000|2025-05-13 14:13:50|||||||||1
1747145640000|2025-05-13 14:14:00|||||||||26
1747145650000|2025-05-13 14:14:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1747145660000|2025-05-13 14:14:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|36
1747145670000|2025-05-13 14:14:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|2
1747145690000|2025-05-13 14:14:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|42
1747145700000|2025-05-13 14:15:00|||||||||1
1747145820000|2025-05-13 14:17:00|||||||||85
1747145830000|2025-05-13 14:17:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|17
1747145890000|2025-05-13 14:18:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|430
1747145950000|2025-05-13 14:19:10|||||||||1
1747145970000|2025-05-13 14:19:30|||||||||1
1747145980000|2025-05-13 14:19:40|||||||||1
1747146040000|2025-05-13 14:20:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|217
1747146050000|2025-05-13 14:20:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747146060000|2025-05-13 14:21:00|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|801
1747146070000|2025-05-13 14:21:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|28
1747146090000|2025-05-13 14:21:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|6
1747146210000|2025-05-13 14:23:30|||||||||1
1747146220000|2025-05-13 14:23:40|||||||||1
1747146340000|2025-05-13 14:25:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|78
1747146380000|2025-05-13 14:26:20|||||||||1
1747146430000|2025-05-13 14:27:10|||||||||1
1747146440000|2025-05-13 14:27:20|||||||||1
1747146450000|2025-05-13 14:27:30|||||||||1
1747146460000|2025-05-13 14:27:40|||||||||1
1747146470000|2025-05-13 14:27:50|||||||||1
1747146480000|2025-05-13 14:28:00|||||||||1
1747146520000|2025-05-13 14:28:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|20
1747146540000|2025-05-13 14:29:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|4
1747146570000|2025-05-13 14:29:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|20
1747146580000|2025-05-13 14:29:40|||||||||19
1747146590000|2025-05-13 14:29:50|||||||||6
1747146600000|2025-05-13 14:30:00|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|1
1747146610000|2025-05-13 14:30:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1747146620000|2025-05-13 14:30:20|18.32|18.24|18.35|18.27|18.35|18.27|18.3|18.22|179
1747146630000|2025-05-13 14:30:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|55
1747146640000|2025-05-13 14:30:40|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|9
1747146690000|2025-05-13 14:31:30|||||||||2
1747146700000|2025-05-13 14:31:40|||||||||2
1747146710000|2025-05-13 14:31:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747146780000|2025-05-13 14:33:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|12
1747146790000|2025-05-13 14:33:10|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|1
1747146800000|2025-05-13 14:33:20|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1747146810000|2025-05-13 14:33:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|83
1747146820000|2025-05-13 14:33:40|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|0
1747146830000|2025-05-13 14:33:50|||||||||3
1747146840000|2025-05-13 14:34:00|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|96
1747146870000|2025-05-13 14:34:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|12
1747146900000|2025-05-13 14:35:00|||||||||1
1747146940000|2025-05-13 14:35:40|||||||||1
1747146970000|2025-05-13 14:36:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747146990000|2025-05-13 14:36:30|||||||||1
1747147000000|2025-05-13 14:36:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1747147010000|2025-05-13 14:36:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|2
1747147030000|2025-05-13 14:37:10|||||||||10
1747147040000|2025-05-13 14:37:20|18.3|18.22|18.28|18.2|18.3|18.22|18.26|18.18|0
1747147050000|2025-05-13 14:37:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1747147070000|2025-05-13 14:37:50|||||||||10
1747147100000|2025-05-13 14:38:20|||||||||11
1747147140000|2025-05-13 14:39:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1747147160000|2025-05-13 14:39:20|||||||||24
1747147170000|2025-05-13 14:39:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|150
1747147180000|2025-05-13 14:39:40|||||||||9
1747147190000|2025-05-13 14:39:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747147200000|2025-05-13 14:40:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|18
1747147210000|2025-05-13 14:40:10|||||||||10
1747147230000|2025-05-13 14:40:30|||||||||1
1747147240000|2025-05-13 14:40:40|||||||||39
1747147250000|2025-05-13 14:40:50|||||||||10
1747147260000|2025-05-13 14:41:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|15
1747147350000|2025-05-13 14:42:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1747147360000|2025-05-13 14:42:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1747147390000|2025-05-13 14:43:10|||||||||10
1747147410000|2025-05-13 14:43:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|23
1747147430000|2025-05-13 14:43:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|69
1747147440000|2025-05-13 14:44:00|||||||||77
1747147480000|2025-05-13 14:44:40|||||||||2
1747147500000|2025-05-13 14:45:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|239
1747147510000|2025-05-13 14:45:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|4
1747147520000|2025-05-13 14:45:20|||||||||15
1747147610000|2025-05-13 14:46:50|||||||||45
1747147620000|2025-05-13 14:47:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|83
1747147640000|2025-05-13 14:47:20|18.35|18.27|18.33|18.25|18.35|18.27|18.31|18.23|0
1747147650000|2025-05-13 14:47:30|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|40
1747147660000|2025-05-13 14:47:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|20
1747147720000|2025-05-13 14:48:40|||||||||20
1747147740000|2025-05-13 14:49:00|||||||||27
1747147790000|2025-05-13 14:49:50|||||||||1
1747147800000|2025-05-13 14:50:00|||||||||1
1747147810000|2025-05-13 14:50:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747147830000|2025-05-13 14:50:30|||||||||18
1747147870000|2025-05-13 14:51:10|||||||||10
1747147880000|2025-05-13 14:51:20|||||||||1
1747147900000|2025-05-13 14:51:40|||||||||10
1747147930000|2025-05-13 14:52:10|||||||||370
1747147940000|2025-05-13 14:52:20|||||||||9
1747147980000|2025-05-13 14:53:00|||||||||10
1747147990000|2025-05-13 14:53:10|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|254
1747148010000|2025-05-13 14:53:30|||||||||11
1747148020000|2025-05-13 14:53:40|||||||||2
1747148030000|2025-05-13 14:53:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|5
1747148040000|2025-05-13 14:54:00|||||||||3
1747148050000|2025-05-13 14:54:10|||||||||10
1747148080000|2025-05-13 14:54:40|||||||||10
1747148090000|2025-05-13 14:54:50|||||||||7
1747148120000|2025-05-13 14:55:20|||||||||10
1747148150000|2025-05-13 14:55:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747148160000|2025-05-13 14:56:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|11
1747148170000|2025-05-13 14:56:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747148190000|2025-05-13 14:56:30|||||||||10
1747148200000|2025-05-13 14:56:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1747148230000|2025-05-13 14:57:10|||||||||10
1747148270000|2025-05-13 14:57:50|||||||||16
1747148300000|2025-05-13 14:58:20|||||||||9
1747148340000|2025-05-13 14:59:00|||||||||10
1747148380000|2025-05-13 14:59:40|||||||||19
1747148390000|2025-05-13 14:59:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|81
1747148400000|2025-05-13 15:00:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|2
1747148410000|2025-05-13 15:00:10|||||||||1
1747148450000|2025-05-13 15:00:50|||||||||10
1747148460000|2025-05-13 15:01:00|||||||||227
1747148470000|2025-05-13 15:01:10|||||||||108
1747148510000|2025-05-13 15:01:50|||||||||1
1747148520000|2025-05-13 15:02:00|||||||||19
1747148550000|2025-05-13 15:02:30|||||||||10
1747148590000|2025-05-13 15:03:10|||||||||1
1747148640000|2025-05-13 15:04:00|||||||||1
1747148680000|2025-05-13 15:04:40|||||||||1
1747148700000|2025-05-13 15:05:00|||||||||3
1747148710000|2025-05-13 15:05:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|20
1747148720000|2025-05-13 15:05:20|||||||||1
1747148740000|2025-05-13 15:05:40|||||||||10
1747148760000|2025-05-13 15:06:00|||||||||1
1747148770000|2025-05-13 15:06:10|||||||||11
1747148790000|2025-05-13 15:06:30|||||||||1
1747148800000|2025-05-13 15:06:40|||||||||1
1747148810000|2025-05-13 15:06:50|||||||||10
1747148830000|2025-05-13 15:07:10|||||||||1
1747148850000|2025-05-13 15:07:30|||||||||235
1747148880000|2025-05-13 15:08:00|||||||||11
1747148920000|2025-05-13 15:08:40|||||||||10
1747148930000|2025-05-13 15:08:50|||||||||37
1747148950000|2025-05-13 15:09:10|||||||||1
1747148960000|2025-05-13 15:09:20|||||||||10
1747148980000|2025-05-13 15:09:40|||||||||11
1747148990000|2025-05-13 15:09:50|||||||||10
1747149010000|2025-05-13 15:10:10|||||||||1
1747149030000|2025-05-13 15:10:30|||||||||1
1747149070000|2025-05-13 15:11:10|||||||||10
1747149100000|2025-05-13 15:11:40|||||||||10
1747149110000|2025-05-13 15:11:50|||||||||9
1747149130000|2025-05-13 15:12:10|||||||||1
1747149140000|2025-05-13 15:12:20|||||||||18
1747149160000|2025-05-13 15:12:40|||||||||87
1747149170000|2025-05-13 15:12:50|||||||||9
1747149190000|2025-05-13 15:13:10|||||||||1
1747149200000|2025-05-13 15:13:20|||||||||1
1747149210000|2025-05-13 15:13:30|||||||||12
1747149250000|2025-05-13 15:14:10|||||||||10
1747149260000|2025-05-13 15:14:20|||||||||1
1747149270000|2025-05-13 15:14:30|||||||||2
1747149280000|2025-05-13 15:14:40|||||||||10
1747149290000|2025-05-13 15:14:50|||||||||22
1747149300000|2025-05-13 15:15:00|||||||||47
1747149320000|2025-05-13 15:15:20|||||||||7
1747149350000|2025-05-13 15:15:50|||||||||1
1747149360000|2025-05-13 15:16:00|||||||||10
1747149390000|2025-05-13 15:16:30|||||||||10
1747149400000|2025-05-13 15:16:40|||||||||10
1747149410000|2025-05-13 15:16:50|||||||||2
1747149420000|2025-05-13 15:17:00|||||||||25
1747149440000|2025-05-13 15:17:20|||||||||1
1747149460000|2025-05-13 15:17:40|||||||||21
1747149470000|2025-05-13 15:17:50|||||||||9
1747149490000|2025-05-13 15:18:10|||||||||21
1747149500000|2025-05-13 15:18:20|||||||||10
1747149510000|2025-05-13 15:18:30|||||||||1
1747149530000|2025-05-13 15:18:50|||||||||26
1747149540000|2025-05-13 15:19:00|||||||||10
1747149570000|2025-05-13 15:19:30|||||||||32
1747149580000|2025-05-13 15:19:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|610
1747149600000|2025-05-13 15:20:00|||||||||41
1747149620000|2025-05-13 15:20:20|||||||||23
1747149640000|2025-05-13 15:20:40|||||||||22
1747149660000|2025-05-13 15:21:00|||||||||1
1747149670000|2025-05-13 15:21:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|1
1747149680000|2025-05-13 15:21:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|24
1747149690000|2025-05-13 15:21:30|||||||||5
1747149710000|2025-05-13 15:21:50|||||||||23
1747149740000|2025-05-13 15:22:20|||||||||25
1747149770000|2025-05-13 15:22:50|||||||||25
1747149780000|2025-05-13 15:23:00|||||||||26
1747149790000|2025-05-13 15:23:10|||||||||1
1747149800000|2025-05-13 15:23:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1747149810000|2025-05-13 15:23:30|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|0
1747149820000|2025-05-13 15:23:40|||||||||25
1747149830000|2025-05-13 15:23:50|||||||||9
1747149850000|2025-05-13 15:24:10|||||||||1
1747149860000|2025-05-13 15:24:20|||||||||24
1747149870000|2025-05-13 15:24:30|||||||||10
1747149900000|2025-05-13 15:25:00|||||||||35
1747149930000|2025-05-13 15:25:30|||||||||2
1747149940000|2025-05-13 15:25:40|||||||||34
1747149950000|2025-05-13 15:25:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|55
1747149970000|2025-05-13 15:26:10|||||||||20
1747150010000|2025-05-13 15:26:50|||||||||23
1747150040000|2025-05-13 15:27:20|||||||||23
1747150050000|2025-05-13 15:27:30|||||||||1
1747150060000|2025-05-13 15:27:40|||||||||42
1747150070000|2025-05-13 15:27:50|||||||||1
1747150080000|2025-05-13 15:28:00|||||||||22
1747150110000|2025-05-13 15:28:30|||||||||26
1747150130000|2025-05-13 15:28:50|||||||||1
1747150140000|2025-05-13 15:29:00|||||||||6
1747150150000|2025-05-13 15:29:10|||||||||23
1747150160000|2025-05-13 15:29:20|||||||||36
1747150170000|2025-05-13 15:29:30|||||||||7
1747150180000|2025-05-13 15:29:40|||||||||13
1747150190000|2025-05-13 15:29:50|||||||||46
1747150200000|2025-05-13 15:30:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|404
1747150210000|2025-05-13 15:30:10|||||||||20
1747150240000|2025-05-13 15:30:40|||||||||20
1747150250000|2025-05-13 15:30:50|||||||||20
1747150260000|2025-05-13 15:31:00|||||||||20
1747150270000|2025-05-13 15:31:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|123
1747150300000|2025-05-13 15:31:40|||||||||1
1747150320000|2025-05-13 15:32:00|||||||||5
1747150330000|2025-05-13 15:32:10|||||||||5
1747150400000|2025-05-13 15:33:20|||||||||296
1747150430000|2025-05-13 15:33:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|120
1747150440000|2025-05-13 15:34:00|||||||||70
1747150450000|2025-05-13 15:34:10|||||||||5
1747150480000|2025-05-13 15:34:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|15
1747150490000|2025-05-13 15:34:50|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1747150500000|2025-05-13 15:35:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1747150610000|2025-05-13 15:36:50|||||||||1
1747150700000|2025-05-13 15:38:20|||||||||1
1747150720000|2025-05-13 15:38:40|||||||||4
1747150740000|2025-05-13 15:39:00|||||||||1
1747150750000|2025-05-13 15:39:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|366
1747150760000|2025-05-13 15:39:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1747150780000|2025-05-13 15:39:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|16
1747150800000|2025-05-13 15:40:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1747150810000|2025-05-13 15:40:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747150830000|2025-05-13 15:40:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|300
1747150880000|2025-05-13 15:41:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|14
1747150890000|2025-05-13 15:41:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|184
1747151190000|2025-05-13 15:46:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|180
1747151210000|2025-05-13 15:46:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1747151220000|2025-05-13 15:47:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1747151230000|2025-05-13 15:47:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|26
1747151250000|2025-05-13 15:47:30|||||||||10
1747151280000|2025-05-13 15:48:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1747151290000|2025-05-13 15:48:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1747151300000|2025-05-13 15:48:20|||||||||14
1747151310000|2025-05-13 15:48:30|||||||||5
1747151400000|2025-05-13 15:50:00|||||||||6
1747151420000|2025-05-13 15:50:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1747151530000|2025-05-13 15:52:10|||||||||18
1747151630000|2025-05-13 15:53:50|||||||||1
1747151650000|2025-05-13 15:54:10|||||||||1
1747151730000|2025-05-13 15:55:30|||||||||12
1747151770000|2025-05-13 15:56:10|||||||||1
1747151790000|2025-05-13 15:56:30|||||||||5
1747151800000|2025-05-13 15:56:40|||||||||2
1747151810000|2025-05-13 15:56:50|||||||||2
1747151840000|2025-05-13 15:57:20|||||||||2
1747151870000|2025-05-13 15:57:50|||||||||1
1747151920000|2025-05-13 15:58:40|||||||||1
1747151990000|2025-05-13 15:59:50|||||||||8
1747152000000|2025-05-13 16:00:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|4
1747152020000|2025-05-13 16:00:20|||||||||20
1747152030000|2025-05-13 16:00:30|||||||||11
1747152050000|2025-05-13 16:00:50|||||||||1
1747152120000|2025-05-13 16:02:00|||||||||1
1747152170000|2025-05-13 16:02:50|||||||||236
1747152330000|2025-05-13 16:05:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|7
1747152350000|2025-05-13 16:05:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152370000|2025-05-13 16:06:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152380000|2025-05-13 16:06:20|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1747152390000|2025-05-13 16:06:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1747152400000|2025-05-13 16:06:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152420000|2025-05-13 16:07:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152450000|2025-05-13 16:07:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152460000|2025-05-13 16:07:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1747152490000|2025-05-13 16:08:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|20
1747152540000|2025-05-13 16:09:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152570000|2025-05-13 16:09:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152660000|2025-05-13 16:11:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1747152700000|2025-05-13 16:11:40|||||||||1
1747152710000|2025-05-13 16:11:50|||||||||1
1747152790000|2025-05-13 16:13:10|||||||||1
1747152830000|2025-05-13 16:13:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1747152850000|2025-05-13 16:14:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1747152900000|2025-05-13 16:15:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1747152910000|2025-05-13 16:15:10|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1747152960000|2025-05-13 16:16:00|||||||||1
1747152980000|2025-05-13 16:16:20|||||||||1
1747152990000|2025-05-13 16:16:30|||||||||1
1747153000000|2025-05-13 16:16:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1747153060000|2025-05-13 16:17:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1747153160000|2025-05-13 16:19:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1747153170000|2025-05-13 16:19:30|||||||||1
1747153200000|2025-05-13 16:20:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1747153210000|2025-05-13 16:20:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1747153230000|2025-05-13 16:20:30|||||||||1
1747153440000|2025-05-13 16:24:00|||||||||1
1747153450000|2025-05-13 16:24:10|||||||||2
1747153500000|2025-05-13 16:25:00|||||||||2
1747153520000|2025-05-13 16:25:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747153560000|2025-05-13 16:26:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1747153590000|2025-05-13 16:26:30|||||||||1
1747153610000|2025-05-13 16:26:50|||||||||1
1747153620000|2025-05-13 16:27:00|||||||||1
1747153660000|2025-05-13 16:27:40|||||||||2
1747153750000|2025-05-13 16:29:10|||||||||42
1747153790000|2025-05-13 16:29:50|||||||||1
1747153880000|2025-05-13 16:31:20|||||||||1
1747153890000|2025-05-13 16:31:30|||||||||1
1747153980000|2025-05-13 16:33:00|||||||||1
1747154050000|2025-05-13 16:34:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|30
1747154060000|2025-05-13 16:34:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|3
1747154100000|2025-05-13 16:35:00|||||||||5
1747154200000|2025-05-13 16:36:40|||||||||1
1747154330000|2025-05-13 16:38:50|||||||||1
1747154400000|2025-05-13 16:40:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|2
1747154530000|2025-05-13 16:42:10|||||||||1
1747154700000|2025-05-13 16:45:00|||||||||2
1747154740000|2025-05-13 16:45:40|||||||||2
1747154800000|2025-05-13 16:46:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1747154830000|2025-05-13 16:47:10|||||||||1
1747154900000|2025-05-13 16:48:20|||||||||24
1747154990000|2025-05-13 16:49:50|||||||||5
1747155000000|2025-05-13 16:50:00|||||||||3
1747155160000|2025-05-13 16:52:40|||||||||1
1747155180000|2025-05-13 16:53:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1747155210000|2025-05-13 16:53:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1747155300000|2025-05-13 16:55:00|||||||||29
1747155340000|2025-05-13 16:55:40|||||||||1
1747155420000|2025-05-13 16:57:00|||||||||1
1747155430000|2025-05-13 16:57:10|||||||||1
1747155480000|2025-05-13 16:58:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1747155490000|2025-05-13 16:58:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1747155610000|2025-05-13 17:00:10|||||||||11
1747155640000|2025-05-13 17:00:40|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|2
1747155680000|2025-05-13 17:01:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747155740000|2025-05-13 17:02:20|||||||||1
1747155860000|2025-05-13 17:04:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1747155900000|2025-05-13 17:05:00|||||||||3
1747156100000|2025-05-13 17:08:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1747156580000|2025-05-13 17:16:20|||||||||1
1747156700000|2025-05-13 17:18:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1747156800000|2025-05-13 17:20:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1747156810000|2025-05-13 17:20:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1747156820000|2025-05-13 17:20:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1747156870000|2025-05-13 17:21:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1747157530000|2025-05-13 17:32:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1747157590000|2025-05-13 17:33:10|||||||||8
1747157700000|2025-05-13 17:35:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1747157850000|2025-05-13 17:37:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747157950000|2025-05-13 17:39:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747158060000|2025-05-13 17:41:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1747158390000|2025-05-13 17:46:30|||||||||2
1747158890000|2025-05-13 17:54:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|17
1747158900000|2025-05-13 17:55:00|||||||||2
1747159200000|2025-05-13 18:00:00|||||||||1
1747159690000|2025-05-13 18:08:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1747159870000|2025-05-13 18:11:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1747160100000|2025-05-13 18:15:00|||||||||2
1747160300000|2025-05-13 18:18:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1747160400000|2025-05-13 18:20:00|||||||||3
1747160460000|2025-05-13 18:21:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747160630000|2025-05-13 18:23:50|||||||||1
1747161020000|2025-05-13 18:30:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1747161030000|2025-05-13 18:30:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1747161040000|2025-05-13 18:30:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1747161300000|2025-05-13 18:35:00|||||||||3
1747161590000|2025-05-13 18:39:50|||||||||11
1747161600000|2025-05-13 18:40:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|2
1747161620000|2025-05-13 18:40:20|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|40
1747161630000|2025-05-13 18:40:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1747161640000|2025-05-13 18:40:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1747161650000|2025-05-13 18:40:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747161680000|2025-05-13 18:41:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1747161730000|2025-05-13 18:42:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747161740000|2025-05-13 18:42:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1747161760000|2025-05-13 18:42:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747161810000|2025-05-13 18:43:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1747161830000|2025-05-13 18:43:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747161900000|2025-05-13 18:45:00|||||||||1
1747162590000|2025-05-13 18:56:30|||||||||58
1747162600000|2025-05-13 18:56:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747162770000|2025-05-13 18:59:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1747162780000|2025-05-13 18:59:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1747162800000|2025-05-13 19:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|0
1747162810000|2025-05-13 19:00:10|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|0
1747162840000|2025-05-13 19:00:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1747162850000|2025-05-13 19:00:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1747163400000|2025-05-13 19:10:00|||||||||4
1747163700000|2025-05-13 19:15:00|||||||||1
1747163960000|2025-05-13 19:19:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|141
1747163970000|2025-05-13 19:19:30|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|4
1747163980000|2025-05-13 19:19:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1747164000000|2025-05-13 19:20:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1747164010000|2025-05-13 19:20:10|||||||||50
1747165280000|2025-05-13 19:41:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1747165740000|2025-05-13 19:49:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747165780000|2025-05-13 19:49:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1747165790000|2025-05-13 19:49:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1747165800000|2025-05-13 19:50:00|||||||||16
1747165860000|2025-05-13 19:51:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1747165890000|2025-05-13 19:51:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1747165920000|2025-05-13 19:52:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1747165980000|2025-05-13 19:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|102
1747165990000|2025-05-13 19:53:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1747166050000|2025-05-13 19:54:10|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|154
1747166060000|2025-05-13 19:54:20|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|8
1747166070000|2025-05-13 19:54:30|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1747166100000|2025-05-13 19:55:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1747166130000|2025-05-13 19:55:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|142
1747166210000|2025-05-13 19:56:50|||||||||1
1747166280000|2025-05-13 19:58:00|||||||||1
1747166310000|2025-05-13 19:58:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|6
1747166320000|2025-05-13 19:58:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1747166330000|2025-05-13 19:58:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1747166340000|2025-05-13 19:59:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|18
1747166390000|2025-05-13 19:59:50|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|27
1747181700000|2025-05-14 00:15:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1747182010000|2025-05-14 00:20:10|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1747182240000|2025-05-14 00:24:00|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|0
1747182250000|2025-05-14 00:24:10|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1747182300000|2025-05-14 00:25:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747182320000|2025-05-14 00:25:20|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|0
1747182380000|2025-05-14 00:26:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747182510000|2025-05-14 00:28:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747182520000|2025-05-14 00:28:40|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747182670000|2025-05-14 00:31:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747182720000|2025-05-14 00:32:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747182850000|2025-05-14 00:34:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747182870000|2025-05-14 00:34:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747182910000|2025-05-14 00:35:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747183000000|2025-05-14 00:36:40|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747183020000|2025-05-14 00:37:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747183120000|2025-05-14 00:38:40|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747183140000|2025-05-14 00:39:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747184040000|2025-05-14 00:54:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747184100000|2025-05-14 00:55:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747184130000|2025-05-14 00:55:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747184140000|2025-05-14 00:55:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747184160000|2025-05-14 00:56:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747184340000|2025-05-14 00:59:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1747184350000|2025-05-14 00:59:10|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1747184370000|2025-05-14 00:59:30|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1747184410000|2025-05-14 01:00:10|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1747184480000|2025-05-14 01:01:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1747184740000|2025-05-14 01:05:40|18.63|18.55|18.72|18.42|18.72|18.55|18.63|18.42|0
1747184750000|2025-05-14 01:05:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747184760000|2025-05-14 01:06:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1747185200000|2025-05-14 01:13:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747185210000|2025-05-14 01:13:30|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1747185220000|2025-05-14 01:13:40|18.65|18.57|18.73|18.43|18.73|18.57|18.65|18.43|20
1747185390000|2025-05-14 01:16:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747185990000|2025-05-14 01:26:30|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1747186000000|2025-05-14 01:26:40|18.67|18.42|18.7|18.45|18.73|18.46|18.67|18.42|0
1747186180000|2025-05-14 01:29:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1747186950000|2025-05-14 01:42:30|18.68|18.38|18.65|18.4|18.68|18.4|18.65|18.38|0
1747187100000|2025-05-14 01:45:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1747187530000|2025-05-14 01:52:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1747187610000|2025-05-14 01:53:30|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1747188170000|2025-05-14 02:02:50|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1747189170000|2025-05-14 02:19:30|18.59|18.29|18.56|18.31|18.59|18.31|18.56|18.29|0
1747189260000|2025-05-14 02:21:00|18.49|18.41|18.62|18.37|18.62|18.41|18.49|18.33|0
1747189270000|2025-05-14 02:21:10|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1747189290000|2025-05-14 02:21:30|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1747189390000|2025-05-14 02:23:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747189480000|2025-05-14 02:24:40|18.65|18.4|18.67|18.42|18.67|18.42|18.65|18.4|0
1747190250000|2025-05-14 02:37:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1747190940000|2025-05-14 02:49:00|18.73|18.48|18.65|18.57|18.73|18.57|18.65|18.48|0
1747190950000|2025-05-14 02:49:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747191300000|2025-05-14 02:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747191690000|2025-05-14 03:01:30|18.71|18.46|18.63|18.55|18.71|18.55|18.63|18.46|0
1747192030000|2025-05-14 03:07:10|18.71|18.46|18.63|18.55|18.71|18.55|18.61|18.46|0
1747192080000|2025-05-14 03:08:00|18.69|18.44|18.69|18.44|18.69|18.53|18.61|18.44|0
1747192100000|2025-05-14 03:08:20|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747192270000|2025-05-14 03:11:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1747192350000|2025-05-14 03:12:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747192760000|2025-05-14 03:19:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747194550000|2025-05-14 03:49:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747194580000|2025-05-14 03:49:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747194760000|2025-05-14 03:52:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1747194770000|2025-05-14 03:52:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747194780000|2025-05-14 03:53:00|||||||||3
1747194790000|2025-05-14 03:53:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747194840000|2025-05-14 03:54:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|1
1747194850000|2025-05-14 03:54:10|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|1
1747195440000|2025-05-14 04:04:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747195470000|2025-05-14 04:04:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747195670000|2025-05-14 04:07:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747195800000|2025-05-14 04:10:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747196320000|2025-05-14 04:18:40|18.67|18.42|18.67|18.42|18.68|18.52|18.59|18.42|1
1747197540000|2025-05-14 04:39:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1747197550000|2025-05-14 04:39:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747197560000|2025-05-14 04:39:20|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747197690000|2025-05-14 04:41:30|18.59|18.51|18.67|18.42|18.67|18.51|18.59|18.42|0
1747197830000|2025-05-14 04:43:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747197840000|2025-05-14 04:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747197860000|2025-05-14 04:44:20|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747197930000|2025-05-14 04:45:30|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747197960000|2025-05-14 04:46:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747198030000|2025-05-14 04:47:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747198160000|2025-05-14 04:49:20|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747198170000|2025-05-14 04:49:30|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747198200000|2025-05-14 04:50:00|18.67|18.42|18.67|18.42|18.67|18.42|18.63|18.38|0
1747198280000|2025-05-14 04:51:20|18.63|18.38|18.67|18.42|18.67|18.42|18.63|18.38|0
1747198410000|2025-05-14 04:53:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747198430000|2025-05-14 04:53:50|18.67|18.42|18.63|18.38|18.67|18.42|18.63|18.38|0
1747198440000|2025-05-14 04:54:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747198450000|2025-05-14 04:54:10|18.63|18.38|18.67|18.42|18.67|18.42|18.63|18.38|0
1747198870000|2025-05-14 05:01:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747198920000|2025-05-14 05:02:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747198930000|2025-05-14 05:02:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747198940000|2025-05-14 05:02:20|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747198950000|2025-05-14 05:02:30|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747198960000|2025-05-14 05:02:40|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747198970000|2025-05-14 05:02:50|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747198980000|2025-05-14 05:03:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747198990000|2025-05-14 05:03:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199000000|2025-05-14 05:03:20|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199010000|2025-05-14 05:03:30|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199020000|2025-05-14 05:03:40|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199030000|2025-05-14 05:03:50|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199040000|2025-05-14 05:04:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199050000|2025-05-14 05:04:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199060000|2025-05-14 05:04:20|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199070000|2025-05-14 05:04:30|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199080000|2025-05-14 05:04:40|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199090000|2025-05-14 05:04:50|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199100000|2025-05-14 05:05:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199110000|2025-05-14 05:05:10|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199120000|2025-05-14 05:05:20|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199130000|2025-05-14 05:05:30|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199140000|2025-05-14 05:05:40|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199150000|2025-05-14 05:05:50|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199160000|2025-05-14 05:06:00|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199170000|2025-05-14 05:06:10|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199180000|2025-05-14 05:06:20|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199190000|2025-05-14 05:06:30|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199200000|2025-05-14 05:06:40|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199210000|2025-05-14 05:06:50|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199220000|2025-05-14 05:07:00|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199230000|2025-05-14 05:07:10|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199240000|2025-05-14 05:07:20|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199250000|2025-05-14 05:07:30|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199260000|2025-05-14 05:07:40|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199270000|2025-05-14 05:07:50|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199280000|2025-05-14 05:08:00|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199290000|2025-05-14 05:08:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199300000|2025-05-14 05:08:20|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199310000|2025-05-14 05:08:30|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199320000|2025-05-14 05:08:40|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199330000|2025-05-14 05:08:50|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199340000|2025-05-14 05:09:00|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199350000|2025-05-14 05:09:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199360000|2025-05-14 05:09:20|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199370000|2025-05-14 05:09:30|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199380000|2025-05-14 05:09:40|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199390000|2025-05-14 05:09:50|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199400000|2025-05-14 05:10:00|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199410000|2025-05-14 05:10:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199420000|2025-05-14 05:10:20|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199430000|2025-05-14 05:10:30|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199440000|2025-05-14 05:10:40|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199450000|2025-05-14 05:10:50|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199460000|2025-05-14 05:11:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199470000|2025-05-14 05:11:10|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199480000|2025-05-14 05:11:20|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199490000|2025-05-14 05:11:30|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199500000|2025-05-14 05:11:40|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199510000|2025-05-14 05:11:50|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199520000|2025-05-14 05:12:00|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199530000|2025-05-14 05:12:10|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199540000|2025-05-14 05:12:20|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199550000|2025-05-14 05:12:30|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199560000|2025-05-14 05:12:40|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199570000|2025-05-14 05:12:50|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199580000|2025-05-14 05:13:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199590000|2025-05-14 05:13:10|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199600000|2025-05-14 05:13:20|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199610000|2025-05-14 05:13:30|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199620000|2025-05-14 05:13:40|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199630000|2025-05-14 05:13:50|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199640000|2025-05-14 05:14:00|18.63|18.38|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199650000|2025-05-14 05:14:10|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199660000|2025-05-14 05:14:20|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199670000|2025-05-14 05:14:30|18.68|18.43|18.68|18.43|18.68|18.43|18.63|18.38|0
1747199680000|2025-05-14 05:14:40|18.65|18.4|18.63|18.38|18.68|18.43|18.61|18.36|0
1747199690000|2025-05-14 05:14:50|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199700000|2025-05-14 05:15:00|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199710000|2025-05-14 05:15:10|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199720000|2025-05-14 05:15:20|18.63|18.38|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199730000|2025-05-14 05:15:30|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199740000|2025-05-14 05:15:40|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199750000|2025-05-14 05:15:50|18.63|18.38|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199760000|2025-05-14 05:16:00|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199770000|2025-05-14 05:16:10|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199780000|2025-05-14 05:16:20|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199790000|2025-05-14 05:16:30|18.63|18.38|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199800000|2025-05-14 05:16:40|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199810000|2025-05-14 05:16:50|18.63|18.38|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199820000|2025-05-14 05:17:00|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199830000|2025-05-14 05:17:10|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1747199840000|2025-05-14 05:17:20|18.63|18.38|18.63|18.38|18.65|18.4|18.63|18.38|0
1747199850000|2025-05-14 05:17:30|18.65|18.4|18.68|18.43|18.68|18.43|18.63|18.38|0
1747199860000|2025-05-14 05:17:40|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199870000|2025-05-14 05:17:50|18.68|18.43|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199880000|2025-05-14 05:18:00|18.65|18.4|18.68|18.43|18.68|18.43|18.65|18.4|0
1747199890000|2025-05-14 05:18:10|18.65|18.4|18.65|18.4|18.68|18.43|18.65|18.4|0
1747199900000|2025-05-14 05:18:20|18.68|18.43|18.65|18.4|18.68|18.43|18.65|18.4|0
1747200650000|2025-05-14 05:30:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747201380000|2025-05-14 05:43:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1747201660000|2025-05-14 05:47:40|18.54|18.46|18.63|18.38|18.63|18.46|18.54|18.38|0
1747201670000|2025-05-14 05:47:50|18.54|18.46|18.63|18.38|18.63|18.46|18.54|18.38|0
1747201760000|2025-05-14 05:49:20|18.54|18.46|18.63|18.38|18.63|18.46|18.54|18.38|0
1747201770000|2025-05-14 05:49:30|18.54|18.46|18.63|18.38|18.63|18.46|18.54|18.38|0
1747201800000|2025-05-14 05:50:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1747201820000|2025-05-14 05:50:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747201830000|2025-05-14 05:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747202100000|2025-05-14 05:55:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1747202360000|2025-05-14 05:59:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747202370000|2025-05-14 05:59:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747202620000|2025-05-14 06:03:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747202630000|2025-05-14 06:03:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747202640000|2025-05-14 06:04:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1747202650000|2025-05-14 06:04:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747202660000|2025-05-14 06:04:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747202820000|2025-05-14 06:07:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|29
1747202830000|2025-05-14 06:07:10|||||||||2
1747202890000|2025-05-14 06:08:10|||||||||2
1747203060000|2025-05-14 06:11:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747203070000|2025-05-14 06:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747203170000|2025-05-14 06:12:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747203300000|2025-05-14 06:15:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747203310000|2025-05-14 06:15:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747203570000|2025-05-14 06:19:30|||||||||4
1747203710000|2025-05-14 06:21:50|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|9
1747203760000|2025-05-14 06:22:40|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1747203770000|2025-05-14 06:22:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747203780000|2025-05-14 06:23:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1747203790000|2025-05-14 06:23:10|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1747203800000|2025-05-14 06:23:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747203820000|2025-05-14 06:23:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1747203860000|2025-05-14 06:24:20|||||||||1
1747203930000|2025-05-14 06:25:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1747203970000|2025-05-14 06:26:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1747203980000|2025-05-14 06:26:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747204000000|2025-05-14 06:26:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747204010000|2025-05-14 06:26:50|||||||||1
1747204320000|2025-05-14 06:32:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1747204450000|2025-05-14 06:34:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747204550000|2025-05-14 06:35:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747204580000|2025-05-14 06:36:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747204760000|2025-05-14 06:39:20|||||||||26
1747204770000|2025-05-14 06:39:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1747204800000|2025-05-14 06:40:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1747204810000|2025-05-14 06:40:10|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|0
1747204820000|2025-05-14 06:40:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1747204830000|2025-05-14 06:40:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|2
1747204860000|2025-05-14 06:41:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|35
1747205020000|2025-05-14 06:43:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747205080000|2025-05-14 06:44:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747205200000|2025-05-14 06:46:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|73
1747205340000|2025-05-14 06:49:00|||||||||2
1747205540000|2025-05-14 06:52:20|||||||||3
1747205620000|2025-05-14 06:53:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|85
1747205680000|2025-05-14 06:54:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747205760000|2025-05-14 06:56:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747205770000|2025-05-14 06:56:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1747205810000|2025-05-14 06:56:50|||||||||3
1747205830000|2025-05-14 06:57:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1747205880000|2025-05-14 06:58:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747205890000|2025-05-14 06:58:10|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1747205940000|2025-05-14 06:59:00|||||||||2
1747206000000|2025-05-14 07:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1747206050000|2025-05-14 07:00:50|||||||||29
1747206060000|2025-05-14 07:01:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|1
1747206090000|2025-05-14 07:01:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|18
1747206180000|2025-05-14 07:03:00|||||||||6
1747206200000|2025-05-14 07:03:20|||||||||25
1747206210000|2025-05-14 07:03:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1747206220000|2025-05-14 07:03:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1747206230000|2025-05-14 07:03:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|27
1747206240000|2025-05-14 07:04:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|14
1747206250000|2025-05-14 07:04:10|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1747206270000|2025-05-14 07:04:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747206280000|2025-05-14 07:04:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1747206300000|2025-05-14 07:05:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747206310000|2025-05-14 07:05:10|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|15
1747206320000|2025-05-14 07:05:20|||||||||115
1747206370000|2025-05-14 07:06:10|||||||||5
1747206380000|2025-05-14 07:06:20|||||||||20
1747206420000|2025-05-14 07:07:00|||||||||1
1747206490000|2025-05-14 07:08:10|||||||||1
1747206500000|2025-05-14 07:08:20|||||||||10
1747206550000|2025-05-14 07:09:10|||||||||5
1747206690000|2025-05-14 07:11:30|||||||||29
1747206790000|2025-05-14 07:13:10|||||||||16
1747206800000|2025-05-14 07:13:20|||||||||7
1747206830000|2025-05-14 07:13:50|||||||||6
1747206840000|2025-05-14 07:14:00|||||||||8
1747206880000|2025-05-14 07:14:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1747206940000|2025-05-14 07:15:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1747206950000|2025-05-14 07:15:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747206960000|2025-05-14 07:16:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|20
1747207020000|2025-05-14 07:17:00|||||||||24
1747207030000|2025-05-14 07:17:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|10
1747207370000|2025-05-14 07:22:50|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|162
1747207400000|2025-05-14 07:23:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747207540000|2025-05-14 07:25:40|||||||||112
1747207560000|2025-05-14 07:26:00|||||||||30
1747207590000|2025-05-14 07:26:30|||||||||22
1747207600000|2025-05-14 07:26:40|||||||||30
1747207620000|2025-05-14 07:27:00|||||||||50
1747207630000|2025-05-14 07:27:10|||||||||1
1747207800000|2025-05-14 07:30:00|||||||||1
1747207940000|2025-05-14 07:32:20|||||||||39
1747208030000|2025-05-14 07:33:50|||||||||19
1747208090000|2025-05-14 07:34:50|||||||||60
1747208120000|2025-05-14 07:35:20|||||||||5
1747208130000|2025-05-14 07:35:30|||||||||5
1747208170000|2025-05-14 07:36:10|||||||||91
1747208500000|2025-05-14 07:41:40|||||||||1
1747208650000|2025-05-14 07:44:10|||||||||5
1747208740000|2025-05-14 07:45:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|118
1747208750000|2025-05-14 07:45:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747208980000|2025-05-14 07:49:40|||||||||1
1747209010000|2025-05-14 07:50:10|||||||||27
1747209020000|2025-05-14 07:50:20|||||||||55
1747209060000|2025-05-14 07:51:00|||||||||4
1747209070000|2025-05-14 07:51:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1747209080000|2025-05-14 07:51:20|||||||||80
1747209100000|2025-05-14 07:51:40|||||||||12
1747209180000|2025-05-14 07:53:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|57
1747209200000|2025-05-14 07:53:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747209210000|2025-05-14 07:53:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|24
1747209490000|2025-05-14 07:58:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747209550000|2025-05-14 07:59:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1747209570000|2025-05-14 07:59:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1747209720000|2025-05-14 08:02:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1747209730000|2025-05-14 08:02:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747209740000|2025-05-14 08:02:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1747209770000|2025-05-14 08:02:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1747209810000|2025-05-14 08:03:30|||||||||1
1747209900000|2025-05-14 08:05:00|||||||||1
1747209910000|2025-05-14 08:05:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747209980000|2025-05-14 08:06:20|||||||||6
1747210010000|2025-05-14 08:06:50|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|12
1747210020000|2025-05-14 08:07:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|9
1747210030000|2025-05-14 08:07:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|3
1747210050000|2025-05-14 08:07:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747210080000|2025-05-14 08:08:00|||||||||21
1747210100000|2025-05-14 08:08:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|781
1747210160000|2025-05-14 08:09:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747210170000|2025-05-14 08:09:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1747210200000|2025-05-14 08:10:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1747210220000|2025-05-14 08:10:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747210230000|2025-05-14 08:10:30|||||||||11
1747210240000|2025-05-14 08:10:40|||||||||17
1747210250000|2025-05-14 08:10:50|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|6
1747210320000|2025-05-14 08:12:00|||||||||50
1747210630000|2025-05-14 08:17:10|||||||||8
1747210680000|2025-05-14 08:18:00|||||||||112
1747210750000|2025-05-14 08:19:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1747211120000|2025-05-14 08:25:20|||||||||1
1747211130000|2025-05-14 08:25:30|||||||||1
1747211410000|2025-05-14 08:30:10|||||||||3
1747211520000|2025-05-14 08:32:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|75
1747211550000|2025-05-14 08:32:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1747211630000|2025-05-14 08:33:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1747211650000|2025-05-14 08:34:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1747211700000|2025-05-14 08:35:00|||||||||2
1747211960000|2025-05-14 08:39:20|||||||||102
1747212000000|2025-05-14 08:40:00|||||||||8
1747212020000|2025-05-14 08:40:20|||||||||56
1747212190000|2025-05-14 08:43:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|211
1747212300000|2025-05-14 08:45:00|||||||||1
1747212340000|2025-05-14 08:45:40|||||||||3
1747212420000|2025-05-14 08:47:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1747212460000|2025-05-14 08:47:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747212520000|2025-05-14 08:48:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|61
1747212600000|2025-05-14 08:50:00|||||||||1
1747212620000|2025-05-14 08:50:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1747212670000|2025-05-14 08:51:10|||||||||75
1747212720000|2025-05-14 08:52:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1747212730000|2025-05-14 08:52:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747212810000|2025-05-14 08:53:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1747212860000|2025-05-14 08:54:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1747212960000|2025-05-14 08:56:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|8
1747212990000|2025-05-14 08:56:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1747213070000|2025-05-14 08:57:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|21
1747213320000|2025-05-14 09:02:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|18
1747213350000|2025-05-14 09:02:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1747213370000|2025-05-14 09:02:50|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1747213380000|2025-05-14 09:03:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747213410000|2025-05-14 09:03:30|||||||||1
1747213490000|2025-05-14 09:04:50|||||||||2
1747213500000|2025-05-14 09:05:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|1
1747213530000|2025-05-14 09:05:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1747213540000|2025-05-14 09:05:40|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1747213550000|2025-05-14 09:05:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747213560000|2025-05-14 09:06:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747213600000|2025-05-14 09:06:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747213730000|2025-05-14 09:08:50|||||||||6
1747213760000|2025-05-14 09:09:20|18.51|18.43|18.53|18.45|18.53|18.45|18.48|18.4|12
1747213810000|2025-05-14 09:10:10|||||||||7
1747213820000|2025-05-14 09:10:20|||||||||5
1747213850000|2025-05-14 09:10:50|||||||||1
1747214040000|2025-05-14 09:14:00|18.58|18.5|18.58|18.5|18.58|18.5|18.53|18.45|134
1747214050000|2025-05-14 09:14:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|128
1747214130000|2025-05-14 09:15:30|||||||||175
1747214160000|2025-05-14 09:16:00|||||||||25
1747214210000|2025-05-14 09:16:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|9
1747214220000|2025-05-14 09:17:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1747214250000|2025-05-14 09:17:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|16
1747214340000|2025-05-14 09:19:00|||||||||3
1747214350000|2025-05-14 09:19:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747214420000|2025-05-14 09:20:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747214440000|2025-05-14 09:20:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1747214460000|2025-05-14 09:21:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|50
1747214550000|2025-05-14 09:22:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747214700000|2025-05-14 09:25:00|18.46|18.38|18.48|18.4|18.48|18.4|18.43|18.35|494
1747214880000|2025-05-14 09:28:00|||||||||14
1747214890000|2025-05-14 09:28:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747215090000|2025-05-14 09:31:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|64
1747215100000|2025-05-14 09:31:40|||||||||3
1747215130000|2025-05-14 09:32:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1747215300000|2025-05-14 09:35:00|||||||||1
1747215310000|2025-05-14 09:35:10|||||||||142
1747215320000|2025-05-14 09:35:20|||||||||7
1747215330000|2025-05-14 09:35:30|||||||||121
1747215360000|2025-05-14 09:36:00|||||||||15
1747215660000|2025-05-14 09:41:00|||||||||1
1747215690000|2025-05-14 09:41:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|40
1747215710000|2025-05-14 09:41:50|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|25
1747215910000|2025-05-14 09:45:10|||||||||2
1747215930000|2025-05-14 09:45:30|||||||||1
1747216160000|2025-05-14 09:49:20|||||||||13
1747216170000|2025-05-14 09:49:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|28
1747216420000|2025-05-14 09:53:40|||||||||2
1747216550000|2025-05-14 09:55:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747216720000|2025-05-14 09:58:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|46
1747216740000|2025-05-14 09:59:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|2
1747216780000|2025-05-14 09:59:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1747216790000|2025-05-14 09:59:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747216800000|2025-05-14 10:00:00|||||||||56
1747216810000|2025-05-14 10:00:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|1
1747217030000|2025-05-14 10:03:50|||||||||51
1747217040000|2025-05-14 10:04:00|||||||||83
1747217150000|2025-05-14 10:05:50|||||||||12
1747217180000|2025-05-14 10:06:20|||||||||1
1747217210000|2025-05-14 10:06:50|||||||||47
1747217270000|2025-05-14 10:07:50|||||||||7
1747217350000|2025-05-14 10:09:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|5
1747217360000|2025-05-14 10:09:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1747217390000|2025-05-14 10:09:50|||||||||3
1747217400000|2025-05-14 10:10:00|||||||||8
1747217420000|2025-05-14 10:10:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1747217430000|2025-05-14 10:10:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747217440000|2025-05-14 10:10:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1747217470000|2025-05-14 10:11:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747217520000|2025-05-14 10:12:00|||||||||2
1747217650000|2025-05-14 10:14:10|||||||||13
1747217830000|2025-05-14 10:17:10|||||||||10
1747217940000|2025-05-14 10:19:00|||||||||7
1747218030000|2025-05-14 10:20:30|||||||||1
1747218040000|2025-05-14 10:20:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747218070000|2025-05-14 10:21:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|111
1747218110000|2025-05-14 10:21:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1747218260000|2025-05-14 10:24:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747218270000|2025-05-14 10:24:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747218300000|2025-05-14 10:25:00|||||||||1
1747218590000|2025-05-14 10:29:50|||||||||606
1747218700000|2025-05-14 10:31:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|127
1747218710000|2025-05-14 10:31:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747218750000|2025-05-14 10:32:30|||||||||5
1747218760000|2025-05-14 10:32:40|||||||||11
1747218770000|2025-05-14 10:32:50|||||||||5
1747218950000|2025-05-14 10:35:50|||||||||31
1747219040000|2025-05-14 10:37:20|||||||||2
1747219300000|2025-05-14 10:41:40|||||||||11
1747219630000|2025-05-14 10:47:10|||||||||7
1747220020000|2025-05-14 10:53:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747220090000|2025-05-14 10:54:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747220100000|2025-05-14 10:55:00|||||||||1
1747220410000|2025-05-14 11:00:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747220430000|2025-05-14 11:00:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747220440000|2025-05-14 11:00:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747220450000|2025-05-14 11:00:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747220460000|2025-05-14 11:01:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1747220470000|2025-05-14 11:01:10|||||||||2
1747220480000|2025-05-14 11:01:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|144
1747220650000|2025-05-14 11:04:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|25
1747220700000|2025-05-14 11:05:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|26
1747220720000|2025-05-14 11:05:20|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|5
1747220730000|2025-05-14 11:05:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747220940000|2025-05-14 11:09:00|||||||||9
1747221200000|2025-05-14 11:13:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|81
1747221300000|2025-05-14 11:15:00|||||||||1
1747221400000|2025-05-14 11:16:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|60
1747221470000|2025-05-14 11:17:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|5
1747221640000|2025-05-14 11:20:40|||||||||1
1747221710000|2025-05-14 11:21:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747221740000|2025-05-14 11:22:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|20
1747221750000|2025-05-14 11:22:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|2
1747221770000|2025-05-14 11:22:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747221810000|2025-05-14 11:23:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747221820000|2025-05-14 11:23:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747221900000|2025-05-14 11:25:00|||||||||1
1747221910000|2025-05-14 11:25:10|||||||||4
1747222080000|2025-05-14 11:28:00|||||||||69
1747222090000|2025-05-14 11:28:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|2
1747222700000|2025-05-14 11:38:20|||||||||1
1747222760000|2025-05-14 11:39:20|||||||||2
1747222800000|2025-05-14 11:40:00|||||||||1
1747222810000|2025-05-14 11:40:10|||||||||1
1747222870000|2025-05-14 11:41:10|||||||||2
1747222900000|2025-05-14 11:41:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|106
1747222930000|2025-05-14 11:42:10|||||||||1
1747222940000|2025-05-14 11:42:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1747222980000|2025-05-14 11:43:00|||||||||2
1747223020000|2025-05-14 11:43:40|||||||||1
1747223030000|2025-05-14 11:43:50|||||||||1
1747223050000|2025-05-14 11:44:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747223090000|2025-05-14 11:44:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1747223100000|2025-05-14 11:45:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1747223110000|2025-05-14 11:45:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|3
1747223120000|2025-05-14 11:45:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1747223130000|2025-05-14 11:45:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747223160000|2025-05-14 11:46:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1747223170000|2025-05-14 11:46:10|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1747223190000|2025-05-14 11:46:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747223200000|2025-05-14 11:46:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1747223210000|2025-05-14 11:46:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1747223220000|2025-05-14 11:47:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747223230000|2025-05-14 11:47:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|4
1747223430000|2025-05-14 11:50:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|31
1747223580000|2025-05-14 11:53:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1747223590000|2025-05-14 11:53:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747223630000|2025-05-14 11:53:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1747223730000|2025-05-14 11:55:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|3
1747223910000|2025-05-14 11:58:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1747223950000|2025-05-14 11:59:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747223960000|2025-05-14 11:59:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|5
1747224000000|2025-05-14 12:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1747224120000|2025-05-14 12:02:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|18
1747224220000|2025-05-14 12:03:40|||||||||1
1747224320000|2025-05-14 12:05:20|||||||||14
1747224340000|2025-05-14 12:05:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|43
1747224360000|2025-05-14 12:06:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747224400000|2025-05-14 12:06:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1747224520000|2025-05-14 12:08:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1747224570000|2025-05-14 12:09:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|12
1747224600000|2025-05-14 12:10:00|||||||||1
1747224680000|2025-05-14 12:11:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747224740000|2025-05-14 12:12:20|||||||||50
1747224770000|2025-05-14 12:12:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1747224930000|2025-05-14 12:15:30|||||||||2
1747225080000|2025-05-14 12:18:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1747225160000|2025-05-14 12:19:20|||||||||7
1747225430000|2025-05-14 12:23:50|||||||||2
1747225500000|2025-05-14 12:25:00|||||||||1
1747225520000|2025-05-14 12:25:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747225550000|2025-05-14 12:25:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747225800000|2025-05-14 12:30:00|||||||||1
1747226130000|2025-05-14 12:35:30|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|9
1747226140000|2025-05-14 12:35:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|22
1747226170000|2025-05-14 12:36:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747226180000|2025-05-14 12:36:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747226220000|2025-05-14 12:37:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747226600000|2025-05-14 12:43:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|7
1747226630000|2025-05-14 12:43:50|||||||||2
1747226640000|2025-05-14 12:44:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1747226660000|2025-05-14 12:44:20|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|2
1747226670000|2025-05-14 12:44:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747226680000|2025-05-14 12:44:40|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|1
1747226690000|2025-05-14 12:44:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1747226800000|2025-05-14 12:46:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|7
1747226840000|2025-05-14 12:47:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|23
1747226970000|2025-05-14 12:49:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747226980000|2025-05-14 12:49:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747227010000|2025-05-14 12:50:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747227450000|2025-05-14 12:57:30|||||||||9
1747227570000|2025-05-14 12:59:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|55
1747227600000|2025-05-14 13:00:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|92
1747227670000|2025-05-14 13:01:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747227690000|2025-05-14 13:01:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|47
1747227700000|2025-05-14 13:01:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747227740000|2025-05-14 13:02:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747227750000|2025-05-14 13:02:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747227760000|2025-05-14 13:02:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747227810000|2025-05-14 13:03:30|||||||||2
1747228040000|2025-05-14 13:07:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1747228060000|2025-05-14 13:07:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747228220000|2025-05-14 13:10:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|31
1747228290000|2025-05-14 13:11:30|||||||||4
1747228320000|2025-05-14 13:12:00|18.48|18.4|18.44|18.36|18.48|18.4|18.44|18.36|0
1747228330000|2025-05-14 13:12:10|||||||||1
1747228380000|2025-05-14 13:13:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1747228450000|2025-05-14 13:14:10|||||||||1
1747228500000|2025-05-14 13:15:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|19
1747228510000|2025-05-14 13:15:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747228520000|2025-05-14 13:15:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|16
1747228620000|2025-05-14 13:17:00|||||||||8
1747228630000|2025-05-14 13:17:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1747228710000|2025-05-14 13:18:30|||||||||1
1747228870000|2025-05-14 13:21:10|||||||||1
1747228990000|2025-05-14 13:23:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1747229060000|2025-05-14 13:24:20|||||||||1
1747229100000|2025-05-14 13:25:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|49
1747229110000|2025-05-14 13:25:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747229120000|2025-05-14 13:25:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747229130000|2025-05-14 13:25:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747229180000|2025-05-14 13:26:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747229250000|2025-05-14 13:27:30|||||||||1
1747229380000|2025-05-14 13:29:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747229500000|2025-05-14 13:31:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|34
1747229530000|2025-05-14 13:32:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|35
1747229550000|2025-05-14 13:32:30|18.5|18.42|18.53|18.45|18.53|18.45|18.49|18.41|0
1747229560000|2025-05-14 13:32:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1747229570000|2025-05-14 13:32:50|||||||||20
1747229600000|2025-05-14 13:33:20|||||||||16
1747229630000|2025-05-14 13:33:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747229640000|2025-05-14 13:34:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747229740000|2025-05-14 13:35:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1747229810000|2025-05-14 13:36:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1747229820000|2025-05-14 13:37:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1747229840000|2025-05-14 13:37:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1747229850000|2025-05-14 13:37:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747229860000|2025-05-14 13:37:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|1
1747229870000|2025-05-14 13:37:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1747229900000|2025-05-14 13:38:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1747229920000|2025-05-14 13:38:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1747229940000|2025-05-14 13:39:00|||||||||8
1747230000000|2025-05-14 13:40:00|||||||||2
1747230050000|2025-05-14 13:40:50|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1747230060000|2025-05-14 13:41:00|||||||||1
1747230100000|2025-05-14 13:41:40|||||||||1
1747230110000|2025-05-14 13:41:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747230150000|2025-05-14 13:42:30|||||||||1
1747230190000|2025-05-14 13:43:10|||||||||22
1747230210000|2025-05-14 13:43:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|13
1747230250000|2025-05-14 13:44:10|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|74
1747230280000|2025-05-14 13:44:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1747230300000|2025-05-14 13:45:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|43
1747230310000|2025-05-14 13:45:10|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|5
1747230320000|2025-05-14 13:45:20|||||||||6
1747230330000|2025-05-14 13:45:30|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|17
1747230400000|2025-05-14 13:46:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1747230410000|2025-05-14 13:46:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747230430000|2025-05-14 13:47:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747230470000|2025-05-14 13:47:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747230480000|2025-05-14 13:48:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1747230490000|2025-05-14 13:48:10|18.66|18.58|18.66|18.58|18.68|18.6|18.64|18.56|0
1747230500000|2025-05-14 13:48:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747230510000|2025-05-14 13:48:30|18.68|18.6|18.66|18.58|18.68|18.6|18.64|18.56|0
1747230520000|2025-05-14 13:48:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|8
1747230530000|2025-05-14 13:48:50|||||||||11
1747230570000|2025-05-14 13:49:30|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|7
1747230600000|2025-05-14 13:50:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747230610000|2025-05-14 13:50:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747230620000|2025-05-14 13:50:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|14
1747230650000|2025-05-14 13:50:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1747230660000|2025-05-14 13:51:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|6
1747230670000|2025-05-14 13:51:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1747230680000|2025-05-14 13:51:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|24
1747230690000|2025-05-14 13:51:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747230700000|2025-05-14 13:51:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747230720000|2025-05-14 13:52:00|||||||||2
1747230780000|2025-05-14 13:53:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747230800000|2025-05-14 13:53:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747230810000|2025-05-14 13:53:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|25
1747230820000|2025-05-14 13:53:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|113
1747230830000|2025-05-14 13:53:50|||||||||1
1747230840000|2025-05-14 13:54:00|||||||||1
1747230910000|2025-05-14 13:55:10|||||||||25
1747230930000|2025-05-14 13:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747230940000|2025-05-14 13:55:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747230970000|2025-05-14 13:56:10|18.61|18.53|18.61|18.53|18.64|18.56|18.59|18.51|0
1747230980000|2025-05-14 13:56:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1747230990000|2025-05-14 13:56:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1747231000000|2025-05-14 13:56:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1747231010000|2025-05-14 13:56:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747231020000|2025-05-14 13:57:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|1
1747231030000|2025-05-14 13:57:10|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|2
1747231040000|2025-05-14 13:57:20|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1747231060000|2025-05-14 13:57:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747231070000|2025-05-14 13:57:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747231100000|2025-05-14 13:58:20|||||||||5
1747231140000|2025-05-14 13:59:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747231180000|2025-05-14 13:59:40|||||||||9
1747231200000|2025-05-14 14:00:00|||||||||16
1747231220000|2025-05-14 14:00:20|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1747231230000|2025-05-14 14:00:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1747231240000|2025-05-14 14:00:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747231250000|2025-05-14 14:00:50|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1747231260000|2025-05-14 14:01:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1747231270000|2025-05-14 14:01:10|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|0
1747231280000|2025-05-14 14:01:20|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|0
1747231290000|2025-05-14 14:01:30|||||||||90
1747231300000|2025-05-14 14:01:40|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1747231340000|2025-05-14 14:02:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747231390000|2025-05-14 14:03:10|||||||||1
1747231400000|2025-05-14 14:03:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1747231420000|2025-05-14 14:03:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|15
1747231430000|2025-05-14 14:03:50|||||||||20
1747231440000|2025-05-14 14:04:00|||||||||11
1747231480000|2025-05-14 14:04:40|||||||||1
1747231500000|2025-05-14 14:05:00|||||||||1
1747231530000|2025-05-14 14:05:30|||||||||30
1747231560000|2025-05-14 14:06:00|||||||||1
1747231570000|2025-05-14 14:06:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|16
1747231590000|2025-05-14 14:06:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|29
1747231600000|2025-05-14 14:06:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1747231620000|2025-05-14 14:07:00|||||||||1
1747231630000|2025-05-14 14:07:10|||||||||1
1747231640000|2025-05-14 14:07:20|||||||||11
1747231650000|2025-05-14 14:07:30|||||||||6
1747231670000|2025-05-14 14:07:50|||||||||1
1747231680000|2025-05-14 14:08:00|||||||||20
1747231700000|2025-05-14 14:08:20|||||||||1
1747231740000|2025-05-14 14:09:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|20
1747231750000|2025-05-14 14:09:10|||||||||1
1747231770000|2025-05-14 14:09:30|||||||||1
1747231780000|2025-05-14 14:09:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|106
1747231790000|2025-05-14 14:09:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1747231800000|2025-05-14 14:10:00|18.56|18.48|18.58|18.5|18.58|18.5|18.54|18.46|23
1747231810000|2025-05-14 14:10:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1747231820000|2025-05-14 14:10:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1747231830000|2025-05-14 14:10:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747231840000|2025-05-14 14:10:40|||||||||8
1747231850000|2025-05-14 14:10:50|||||||||12
1747231870000|2025-05-14 14:11:10|||||||||3
1747231880000|2025-05-14 14:11:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|58
1747231900000|2025-05-14 14:11:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747231910000|2025-05-14 14:11:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1747231930000|2025-05-14 14:12:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|17
1747231980000|2025-05-14 14:13:00|||||||||23
1747231990000|2025-05-14 14:13:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1747232090000|2025-05-14 14:14:50|||||||||2
1747232100000|2025-05-14 14:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|17
1747232120000|2025-05-14 14:15:20|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|1
1747232130000|2025-05-14 14:15:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|6
1747232180000|2025-05-14 14:16:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1747232190000|2025-05-14 14:16:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1747232200000|2025-05-14 14:16:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|2
1747232210000|2025-05-14 14:16:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|4
1747232220000|2025-05-14 14:17:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747232230000|2025-05-14 14:17:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|2
1747232260000|2025-05-14 14:17:40|||||||||1
1747232290000|2025-05-14 14:18:10|||||||||26
1747232320000|2025-05-14 14:18:40|||||||||40
1747232340000|2025-05-14 14:19:00|||||||||1
1747232350000|2025-05-14 14:19:10|||||||||12
1747232370000|2025-05-14 14:19:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747232380000|2025-05-14 14:19:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1747232400000|2025-05-14 14:20:00|||||||||3
1747232430000|2025-05-14 14:20:30|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1747232440000|2025-05-14 14:20:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747232500000|2025-05-14 14:21:40|||||||||135
1747232550000|2025-05-14 14:22:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|7
1747232560000|2025-05-14 14:22:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1747232570000|2025-05-14 14:22:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747232600000|2025-05-14 14:23:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1747232700000|2025-05-14 14:25:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1747232710000|2025-05-14 14:25:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747232760000|2025-05-14 14:26:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|34
1747232770000|2025-05-14 14:26:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747232780000|2025-05-14 14:26:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747232810000|2025-05-14 14:26:50|||||||||2
1747232830000|2025-05-14 14:27:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747232840000|2025-05-14 14:27:20|||||||||1
1747232900000|2025-05-14 14:28:20|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|0
1747232910000|2025-05-14 14:28:30|||||||||1
1747232940000|2025-05-14 14:29:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747232960000|2025-05-14 14:29:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747232980000|2025-05-14 14:29:40|||||||||1
1747233060000|2025-05-14 14:31:00|||||||||1
1747233100000|2025-05-14 14:31:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|31
1747233120000|2025-05-14 14:32:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1747233140000|2025-05-14 14:32:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747233150000|2025-05-14 14:32:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747233160000|2025-05-14 14:32:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747233170000|2025-05-14 14:32:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747233200000|2025-05-14 14:33:20|||||||||3
1747233220000|2025-05-14 14:33:40|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|2
1747233300000|2025-05-14 14:35:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|37
1747233310000|2025-05-14 14:35:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747233330000|2025-05-14 14:35:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747233360000|2025-05-14 14:36:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747233380000|2025-05-14 14:36:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1747233400000|2025-05-14 14:36:40|||||||||3
1747233430000|2025-05-14 14:37:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747233440000|2025-05-14 14:37:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|1
1747233450000|2025-05-14 14:37:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747233540000|2025-05-14 14:39:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1747233550000|2025-05-14 14:39:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1747233590000|2025-05-14 14:39:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747233600000|2025-05-14 14:40:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747233610000|2025-05-14 14:40:10|||||||||32
1747233620000|2025-05-14 14:40:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|20
1747233630000|2025-05-14 14:40:30|||||||||2
1747233660000|2025-05-14 14:41:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747233670000|2025-05-14 14:41:10|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1747233750000|2025-05-14 14:42:30|||||||||1
1747233790000|2025-05-14 14:43:10|||||||||1
1747233800000|2025-05-14 14:43:20|||||||||1
1747233850000|2025-05-14 14:44:10|||||||||1
1747233870000|2025-05-14 14:44:30|||||||||13
1747233900000|2025-05-14 14:45:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|21
1747233920000|2025-05-14 14:45:20|||||||||2
1747233960000|2025-05-14 14:46:00|||||||||6
1747233970000|2025-05-14 14:46:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1747234060000|2025-05-14 14:47:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747234180000|2025-05-14 14:49:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747234200000|2025-05-14 14:50:00|||||||||1
1747234230000|2025-05-14 14:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747234360000|2025-05-14 14:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747234370000|2025-05-14 14:52:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747234430000|2025-05-14 14:53:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747234450000|2025-05-14 14:54:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747234520000|2025-05-14 14:55:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747234530000|2025-05-14 14:55:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747234550000|2025-05-14 14:55:50|||||||||16
1747234580000|2025-05-14 14:56:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1747234590000|2025-05-14 14:56:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747234630000|2025-05-14 14:57:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747234640000|2025-05-14 14:57:20|||||||||11
1747234800000|2025-05-14 15:00:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|12
1747234830000|2025-05-14 15:00:30|||||||||3
1747234840000|2025-05-14 15:00:40|||||||||89
1747234850000|2025-05-14 15:00:50|||||||||25
1747234880000|2025-05-14 15:01:20|||||||||8
1747234900000|2025-05-14 15:01:40|||||||||2
1747234960000|2025-05-14 15:02:40|||||||||1
1747234990000|2025-05-14 15:03:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1747235000000|2025-05-14 15:03:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747235040000|2025-05-14 15:04:00|||||||||3
1747235050000|2025-05-14 15:04:10|||||||||1
1747235070000|2025-05-14 15:04:30|||||||||1
1747235080000|2025-05-14 15:04:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747235090000|2025-05-14 15:04:50|||||||||20
1747235100000|2025-05-14 15:05:00|||||||||20
1747235110000|2025-05-14 15:05:10|||||||||1
1747235150000|2025-05-14 15:05:50|||||||||9
1747235160000|2025-05-14 15:06:00|||||||||1
1747235170000|2025-05-14 15:06:10|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747235220000|2025-05-14 15:07:00|||||||||2
1747235240000|2025-05-14 15:07:20|||||||||2
1747235250000|2025-05-14 15:07:30|||||||||20
1747235260000|2025-05-14 15:07:40|||||||||8
1747235340000|2025-05-14 15:09:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|23
1747235350000|2025-05-14 15:09:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1747235360000|2025-05-14 15:09:20|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1747235380000|2025-05-14 15:09:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747235400000|2025-05-14 15:10:00|||||||||46
1747235420000|2025-05-14 15:10:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747235470000|2025-05-14 15:11:10|||||||||1
1747235490000|2025-05-14 15:11:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|19
1747235530000|2025-05-14 15:12:10|||||||||56
1747235560000|2025-05-14 15:12:40|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|0
1747235580000|2025-05-14 15:13:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1747235650000|2025-05-14 15:14:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747235690000|2025-05-14 15:14:50|||||||||1
1747235700000|2025-05-14 15:15:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1747235740000|2025-05-14 15:15:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1747235750000|2025-05-14 15:15:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1747235880000|2025-05-14 15:18:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|58
1747235900000|2025-05-14 15:18:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747235940000|2025-05-14 15:19:00|||||||||1
1747235950000|2025-05-14 15:19:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1747235990000|2025-05-14 15:19:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747236000000|2025-05-14 15:20:00|||||||||19
1747236050000|2025-05-14 15:20:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747236080000|2025-05-14 15:21:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747236090000|2025-05-14 15:21:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747236120000|2025-05-14 15:22:00|||||||||4
1747236250000|2025-05-14 15:24:10|||||||||1
1747236460000|2025-05-14 15:27:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|46
1747236470000|2025-05-14 15:27:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747236530000|2025-05-14 15:28:50|||||||||1
1747236540000|2025-05-14 15:29:00|||||||||6
1747236570000|2025-05-14 15:29:30|||||||||1
1747236580000|2025-05-14 15:29:40|||||||||1
1747236590000|2025-05-14 15:29:50|||||||||6
1747236620000|2025-05-14 15:30:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|29
1747236630000|2025-05-14 15:30:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|7
1747236640000|2025-05-14 15:30:40|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1747236650000|2025-05-14 15:30:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1747236710000|2025-05-14 15:31:50|||||||||24
1747236720000|2025-05-14 15:32:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|14
1747236900000|2025-05-14 15:35:00|||||||||1
1747237020000|2025-05-14 15:37:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1747237040000|2025-05-14 15:37:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1747237290000|2025-05-14 15:41:30|||||||||1
1747237350000|2025-05-14 15:42:30|||||||||1
1747237490000|2025-05-14 15:44:50|||||||||1
1747237500000|2025-05-14 15:45:00|||||||||1
1747237540000|2025-05-14 15:45:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1747237560000|2025-05-14 15:46:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|22
1747237570000|2025-05-14 15:46:10|||||||||338
1747237580000|2025-05-14 15:46:20|||||||||28
1747237710000|2025-05-14 15:48:30|||||||||1
1747237740000|2025-05-14 15:49:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747237750000|2025-05-14 15:49:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1747237760000|2025-05-14 15:49:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1747237770000|2025-05-14 15:49:30|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|1
1747237780000|2025-05-14 15:49:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747237790000|2025-05-14 15:49:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747237800000|2025-05-14 15:50:00|||||||||7
1747237900000|2025-05-14 15:51:40|||||||||2
1747237980000|2025-05-14 15:53:00|||||||||1
1747238090000|2025-05-14 15:54:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747238110000|2025-05-14 15:55:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1747238130000|2025-05-14 15:55:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1747238140000|2025-05-14 15:55:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747238150000|2025-05-14 15:55:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1747238160000|2025-05-14 15:56:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1747238170000|2025-05-14 15:56:10|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1747238180000|2025-05-14 15:56:20|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1747238190000|2025-05-14 15:56:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|1
1747238200000|2025-05-14 15:56:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1747238210000|2025-05-14 15:56:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1747238220000|2025-05-14 15:57:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1747238290000|2025-05-14 15:58:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747238340000|2025-05-14 15:59:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747238390000|2025-05-14 15:59:50|||||||||25
1747238400000|2025-05-14 16:00:00|||||||||35
1747238410000|2025-05-14 16:00:10|||||||||1
1747238610000|2025-05-14 16:03:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747238620000|2025-05-14 16:03:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747238700000|2025-05-14 16:05:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|3
1747238720000|2025-05-14 16:05:20|||||||||1
1747238800000|2025-05-14 16:06:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1747238860000|2025-05-14 16:07:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1747238930000|2025-05-14 16:08:50|||||||||1
1747239000000|2025-05-14 16:10:00|||||||||2
1747239010000|2025-05-14 16:10:10|||||||||1
1747239120000|2025-05-14 16:12:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747239250000|2025-05-14 16:14:10|||||||||1
1747239300000|2025-05-14 16:15:00|||||||||2
1747239370000|2025-05-14 16:16:10|||||||||1
1747239390000|2025-05-14 16:16:30|||||||||1
1747239570000|2025-05-14 16:19:30|||||||||1
1747239600000|2025-05-14 16:20:00|||||||||1
1747239650000|2025-05-14 16:20:50|||||||||20
1747239720000|2025-05-14 16:22:00|||||||||8
1747239840000|2025-05-14 16:24:00|||||||||25
1747239990000|2025-05-14 16:26:30|||||||||2
1747240070000|2025-05-14 16:27:50|||||||||1
1747240100000|2025-05-14 16:28:20|||||||||1
1747240200000|2025-05-14 16:30:00|||||||||1
1747240350000|2025-05-14 16:32:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747240410000|2025-05-14 16:33:30|||||||||1
1747240680000|2025-05-14 16:38:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747240800000|2025-05-14 16:40:00|||||||||3
1747240810000|2025-05-14 16:40:10|||||||||9
1747240830000|2025-05-14 16:40:30|||||||||1
1747240880000|2025-05-14 16:41:20|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|0
1747240890000|2025-05-14 16:41:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747241050000|2025-05-14 16:44:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1747241070000|2025-05-14 16:44:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747241090000|2025-05-14 16:44:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747241100000|2025-05-14 16:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1747241150000|2025-05-14 16:45:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747241180000|2025-05-14 16:46:20|||||||||8
1747241340000|2025-05-14 16:49:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1747241360000|2025-05-14 16:49:20|||||||||1
1747241400000|2025-05-14 16:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1747241460000|2025-05-14 16:51:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747241480000|2025-05-14 16:51:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747241520000|2025-05-14 16:52:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747241580000|2025-05-14 16:53:00|||||||||1
1747241610000|2025-05-14 16:53:30|||||||||1
1747241700000|2025-05-14 16:55:00|||||||||12
1747241890000|2025-05-14 16:58:10|||||||||2
1747241990000|2025-05-14 16:59:50|||||||||2
1747242000000|2025-05-14 17:00:00|||||||||100
1747242030000|2025-05-14 17:00:30|||||||||126
1747242060000|2025-05-14 17:01:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747242070000|2025-05-14 17:01:10|||||||||108
1747242090000|2025-05-14 17:01:30|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|0
1747242150000|2025-05-14 17:02:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747242160000|2025-05-14 17:02:40|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1747242170000|2025-05-14 17:02:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747242290000|2025-05-14 17:04:50|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1747242300000|2025-05-14 17:05:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1747242410000|2025-05-14 17:06:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747242450000|2025-05-14 17:07:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747242470000|2025-05-14 17:07:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1747242550000|2025-05-14 17:09:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747242600000|2025-05-14 17:10:00|||||||||2
1747242630000|2025-05-14 17:10:30|||||||||8
1747242660000|2025-05-14 17:11:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747242690000|2025-05-14 17:11:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747242830000|2025-05-14 17:13:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747242840000|2025-05-14 17:14:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1747242880000|2025-05-14 17:14:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747242900000|2025-05-14 17:15:00|||||||||1
1747242960000|2025-05-14 17:16:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1747242990000|2025-05-14 17:16:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747243060000|2025-05-14 17:17:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1747243070000|2025-05-14 17:17:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1747243090000|2025-05-14 17:18:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1747243120000|2025-05-14 17:18:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747243130000|2025-05-14 17:18:50|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|10
1747243180000|2025-05-14 17:19:40|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1747243200000|2025-05-14 17:20:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1747243220000|2025-05-14 17:20:20|||||||||17
1747243320000|2025-05-14 17:22:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747243340000|2025-05-14 17:22:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747243350000|2025-05-14 17:22:30|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1747243410000|2025-05-14 17:23:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747243420000|2025-05-14 17:23:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1747243510000|2025-05-14 17:25:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747243520000|2025-05-14 17:25:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1747243580000|2025-05-14 17:26:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1747243600000|2025-05-14 17:26:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747243650000|2025-05-14 17:27:30|||||||||9
1747243880000|2025-05-14 17:31:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1747244100000|2025-05-14 17:35:00|||||||||2
1747244140000|2025-05-14 17:35:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747244160000|2025-05-14 17:36:00|||||||||1
1747244210000|2025-05-14 17:36:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1747244290000|2025-05-14 17:38:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1747244340000|2025-05-14 17:39:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1747244400000|2025-05-14 17:40:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1747244410000|2025-05-14 17:40:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1747244460000|2025-05-14 17:41:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747244520000|2025-05-14 17:42:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747244590000|2025-05-14 17:43:10|||||||||1
1747244700000|2025-05-14 17:45:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1747244710000|2025-05-14 17:45:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1747244810000|2025-05-14 17:46:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1747244850000|2025-05-14 17:47:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747245010000|2025-05-14 17:50:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1747245020000|2025-05-14 17:50:20|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|0
1747245040000|2025-05-14 17:50:40|||||||||16
1747245050000|2025-05-14 17:50:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|45
1747245140000|2025-05-14 17:52:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1747245500000|2025-05-14 17:58:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747245510000|2025-05-14 17:58:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1747245540000|2025-05-14 17:59:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747245550000|2025-05-14 17:59:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1747245810000|2025-05-14 18:03:30|||||||||20
1747245830000|2025-05-14 18:03:50|||||||||108
1747245860000|2025-05-14 18:04:20|||||||||5
1747245890000|2025-05-14 18:04:50|||||||||3
1747245930000|2025-05-14 18:05:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1747245980000|2025-05-14 18:06:20|||||||||3
1747246000000|2025-05-14 18:06:40|||||||||1
1747246010000|2025-05-14 18:06:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747246090000|2025-05-14 18:08:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|3
1747246200000|2025-05-14 18:10:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1747246210000|2025-05-14 18:10:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1747246230000|2025-05-14 18:10:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747246260000|2025-05-14 18:11:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747246270000|2025-05-14 18:11:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747246360000|2025-05-14 18:12:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1747246380000|2025-05-14 18:13:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747246420000|2025-05-14 18:13:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747246500000|2025-05-14 18:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747246540000|2025-05-14 18:15:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747246560000|2025-05-14 18:16:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747246570000|2025-05-14 18:16:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747246600000|2025-05-14 18:16:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747246610000|2025-05-14 18:16:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747246620000|2025-05-14 18:17:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1747246630000|2025-05-14 18:17:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747246680000|2025-05-14 18:18:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1747246700000|2025-05-14 18:18:20|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|247
1747246740000|2025-05-14 18:19:00|||||||||4
1747246800000|2025-05-14 18:20:00|||||||||2
1747247070000|2025-05-14 18:24:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747247100000|2025-05-14 18:25:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1747247240000|2025-05-14 18:27:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747247250000|2025-05-14 18:27:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747247260000|2025-05-14 18:27:40|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|2
1747247270000|2025-05-14 18:27:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1747247280000|2025-05-14 18:28:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747247300000|2025-05-14 18:28:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|28
1747247400000|2025-05-14 18:30:00|||||||||20
1747247530000|2025-05-14 18:32:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1747247540000|2025-05-14 18:32:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747247550000|2025-05-14 18:32:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747247590000|2025-05-14 18:33:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747247650000|2025-05-14 18:34:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|51
1747247940000|2025-05-14 18:39:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747247970000|2025-05-14 18:39:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747248780000|2025-05-14 18:53:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747248830000|2025-05-14 18:53:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747248950000|2025-05-14 18:55:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747248960000|2025-05-14 18:56:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1747249020000|2025-05-14 18:57:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747249080000|2025-05-14 18:58:00|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|10
1747249090000|2025-05-14 18:58:10|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1747249110000|2025-05-14 18:58:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747249290000|2025-05-14 19:01:30|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|0
1747249300000|2025-05-14 19:01:40|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|0
1747249310000|2025-05-14 19:01:50|18.54|18.46|18.54|18.46|18.57|18.49|18.54|18.46|0
1747249320000|2025-05-14 19:02:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1747249340000|2025-05-14 19:02:20|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1747249350000|2025-05-14 19:02:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1747249380000|2025-05-14 19:03:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747249410000|2025-05-14 19:03:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747249530000|2025-05-14 19:05:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747249560000|2025-05-14 19:06:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747249660000|2025-05-14 19:07:40|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|9
1747249690000|2025-05-14 19:08:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747249710000|2025-05-14 19:08:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747249980000|2025-05-14 19:13:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747250010000|2025-05-14 19:13:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|10
1747250250000|2025-05-14 19:17:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|92
1747250400000|2025-05-14 19:20:00|||||||||10
1747250480000|2025-05-14 19:21:20|||||||||222
1747250630000|2025-05-14 19:23:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747250660000|2025-05-14 19:24:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747250690000|2025-05-14 19:24:50|||||||||1
1747250700000|2025-05-14 19:25:00|||||||||2
1747251000000|2025-05-14 19:30:00|||||||||2
1747251200000|2025-05-14 19:33:20|||||||||1
1747251260000|2025-05-14 19:34:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|41
1747251320000|2025-05-14 19:35:20|||||||||14
1747251440000|2025-05-14 19:37:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747251460000|2025-05-14 19:37:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|19
1747251530000|2025-05-14 19:38:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1747251730000|2025-05-14 19:42:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|18
1747251740000|2025-05-14 19:42:20|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1747251750000|2025-05-14 19:42:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1747252060000|2025-05-14 19:47:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|11
1747252090000|2025-05-14 19:48:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747252100000|2025-05-14 19:48:20|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1747252200000|2025-05-14 19:50:00|18.66|18.58|18.66|18.58|18.67|18.59|18.64|18.56|13
1747252210000|2025-05-14 19:50:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747252240000|2025-05-14 19:50:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747252330000|2025-05-14 19:52:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|21
1747252340000|2025-05-14 19:52:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1747252370000|2025-05-14 19:52:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747252430000|2025-05-14 19:53:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747252440000|2025-05-14 19:54:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1747252450000|2025-05-14 19:54:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1747252550000|2025-05-14 19:55:50|||||||||2
1747252590000|2025-05-14 19:56:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|26
1747252600000|2025-05-14 19:56:40|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1747252660000|2025-05-14 19:57:40|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1747252690000|2025-05-14 19:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747252730000|2025-05-14 19:58:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1747252740000|2025-05-14 19:59:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1747252780000|2025-05-14 19:59:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747252790000|2025-05-14 19:59:50|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1747268100000|2025-05-15 00:15:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1747268130000|2025-05-15 00:15:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1747268140000|2025-05-15 00:15:40|18.92|18.68|18.92|18.67|18.92|18.68|18.92|18.67|0
1747268340000|2025-05-15 00:19:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1747268400000|2025-05-15 00:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747268760000|2025-05-15 00:26:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1747268860000|2025-05-15 00:27:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747269400000|2025-05-15 00:36:40|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1747269500000|2025-05-15 00:38:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747269580000|2025-05-15 00:39:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747269700000|2025-05-15 00:41:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747269970000|2025-05-15 00:46:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747270560000|2025-05-15 00:56:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747270590000|2025-05-15 00:56:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747270650000|2025-05-15 00:57:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747270690000|2025-05-15 00:58:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747270710000|2025-05-15 00:58:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747270750000|2025-05-15 00:59:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271220000|2025-05-15 01:07:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271240000|2025-05-15 01:07:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271300000|2025-05-15 01:08:20|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1747271440000|2025-05-15 01:10:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271460000|2025-05-15 01:11:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271530000|2025-05-15 01:12:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271550000|2025-05-15 01:12:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271560000|2025-05-15 01:12:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271590000|2025-05-15 01:13:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271610000|2025-05-15 01:13:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271670000|2025-05-15 01:14:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271680000|2025-05-15 01:14:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271700000|2025-05-15 01:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271710000|2025-05-15 01:15:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747271730000|2025-05-15 01:15:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747271860000|2025-05-15 01:17:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1747271870000|2025-05-15 01:17:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747271950000|2025-05-15 01:19:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747273050000|2025-05-15 01:37:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747273350000|2025-05-15 01:42:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747273620000|2025-05-15 01:47:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747273720000|2025-05-15 01:48:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747273810000|2025-05-15 01:50:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747273830000|2025-05-15 01:50:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747273840000|2025-05-15 01:50:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747273990000|2025-05-15 01:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747274020000|2025-05-15 01:53:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747274050000|2025-05-15 01:54:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747274100000|2025-05-15 01:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747274110000|2025-05-15 01:55:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747274130000|2025-05-15 01:55:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747275180000|2025-05-15 02:13:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747276890000|2025-05-15 02:41:30|18.96|18.71|18.88|18.8|18.96|18.8|18.88|18.71|1
1747285590000|2025-05-15 05:06:30|||||||||3
1747286650000|2025-05-15 05:24:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747286670000|2025-05-15 05:24:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747287290000|2025-05-15 05:34:50|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1747287300000|2025-05-15 05:35:00|18.91|18.83|18.95|18.87|18.96|18.88|18.91|18.83|0
1747287310000|2025-05-15 05:35:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1747287320000|2025-05-15 05:35:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1747287340000|2025-05-15 05:35:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747287430000|2025-05-15 05:37:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747287540000|2025-05-15 05:39:00|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|0
1747287630000|2025-05-15 05:40:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747287720000|2025-05-15 05:42:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1747287800000|2025-05-15 05:43:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1747287810000|2025-05-15 05:43:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747287900000|2025-05-15 05:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1747287910000|2025-05-15 05:45:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747287920000|2025-05-15 05:45:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1747288250000|2025-05-15 05:50:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1747288280000|2025-05-15 05:51:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1747288290000|2025-05-15 05:51:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1747288370000|2025-05-15 05:52:50|||||||||3
1747288540000|2025-05-15 05:55:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747288810000|2025-05-15 06:00:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1747288860000|2025-05-15 06:01:00|||||||||6
1747288900000|2025-05-15 06:01:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1747288930000|2025-05-15 06:02:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747289040000|2025-05-15 06:04:00|||||||||2
1747289050000|2025-05-15 06:04:10|||||||||1
1747289060000|2025-05-15 06:04:20|||||||||1
1747289080000|2025-05-15 06:04:40|||||||||1
1747289220000|2025-05-15 06:07:00|||||||||1
1747289230000|2025-05-15 06:07:10|||||||||1
1747289270000|2025-05-15 06:07:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|25
1747290490000|2025-05-15 06:28:10|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|13
1747290500000|2025-05-15 06:28:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747290580000|2025-05-15 06:29:40|||||||||7
1747290900000|2025-05-15 06:35:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1747291200000|2025-05-15 06:40:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1747291290000|2025-05-15 06:41:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747291310000|2025-05-15 06:41:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|37
1747291840000|2025-05-15 06:50:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|639
1747291860000|2025-05-15 06:51:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747291890000|2025-05-15 06:51:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747292400000|2025-05-15 07:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|2
1747292410000|2025-05-15 07:00:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1747292420000|2025-05-15 07:00:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|55
1747292460000|2025-05-15 07:01:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1747292480000|2025-05-15 07:01:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747292500000|2025-05-15 07:01:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1747292540000|2025-05-15 07:02:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|28
1747292560000|2025-05-15 07:02:40|||||||||34
1747292570000|2025-05-15 07:02:50|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|7
1747292600000|2025-05-15 07:03:20|||||||||6
1747292690000|2025-05-15 07:04:50|||||||||2
1747292700000|2025-05-15 07:05:00|||||||||5
1747292810000|2025-05-15 07:06:50|||||||||46
1747292830000|2025-05-15 07:07:10|||||||||10
1747292850000|2025-05-15 07:07:30|||||||||1
1747292870000|2025-05-15 07:07:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747292890000|2025-05-15 07:08:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1747292900000|2025-05-15 07:08:20|||||||||5
1747292940000|2025-05-15 07:09:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747292950000|2025-05-15 07:09:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1747292990000|2025-05-15 07:09:50|||||||||32
1747293160000|2025-05-15 07:12:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1747293170000|2025-05-15 07:12:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|19
1747293210000|2025-05-15 07:13:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1747293240000|2025-05-15 07:14:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|57
1747293330000|2025-05-15 07:15:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1747293360000|2025-05-15 07:16:00|19.07|18.99|19.04|18.96|19.07|18.99|19.02|18.94|309
1747293380000|2025-05-15 07:16:20|||||||||5
1747293400000|2025-05-15 07:16:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|8
1747293450000|2025-05-15 07:17:30|||||||||19
1747293470000|2025-05-15 07:17:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|4
1747293480000|2025-05-15 07:18:00|||||||||6
1747293500000|2025-05-15 07:18:20|||||||||4
1747293510000|2025-05-15 07:18:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1747293520000|2025-05-15 07:18:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1747293530000|2025-05-15 07:18:50|||||||||60
1747293560000|2025-05-15 07:19:20|||||||||3
1747293580000|2025-05-15 07:19:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|5
1747293590000|2025-05-15 07:19:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747293600000|2025-05-15 07:20:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|71
1747293610000|2025-05-15 07:20:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747293660000|2025-05-15 07:21:00|||||||||5
1747293690000|2025-05-15 07:21:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1747293780000|2025-05-15 07:23:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1747293830000|2025-05-15 07:23:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1747293870000|2025-05-15 07:24:30|||||||||10
1747293880000|2025-05-15 07:24:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|129
1747293980000|2025-05-15 07:26:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|6
1747293990000|2025-05-15 07:26:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|45
1747294000000|2025-05-15 07:26:40|||||||||1
1747294020000|2025-05-15 07:27:00|||||||||1
1747294080000|2025-05-15 07:28:00|||||||||5
1747294120000|2025-05-15 07:28:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|151
1747294130000|2025-05-15 07:28:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747294150000|2025-05-15 07:29:10|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|193
1747294160000|2025-05-15 07:29:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|2
1747294170000|2025-05-15 07:29:30|||||||||5
1747294230000|2025-05-15 07:30:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|109
1747294250000|2025-05-15 07:30:50|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|6
1747294260000|2025-05-15 07:31:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|4
1747294300000|2025-05-15 07:31:40|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|15
1747294320000|2025-05-15 07:32:00|||||||||200
1747294330000|2025-05-15 07:32:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|45
1747294360000|2025-05-15 07:32:40|||||||||5
1747294460000|2025-05-15 07:34:20|||||||||5
1747294470000|2025-05-15 07:34:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|135
1747294490000|2025-05-15 07:34:50|||||||||3
1747294500000|2025-05-15 07:35:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1747294550000|2025-05-15 07:35:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|12
1747294560000|2025-05-15 07:36:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747294670000|2025-05-15 07:37:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|42
1747294680000|2025-05-15 07:38:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1747294720000|2025-05-15 07:38:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1747294730000|2025-05-15 07:38:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747294760000|2025-05-15 07:39:20|||||||||5
1747294770000|2025-05-15 07:39:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747294780000|2025-05-15 07:39:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747294790000|2025-05-15 07:39:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747294800000|2025-05-15 07:40:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1747294850000|2025-05-15 07:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|11
1747294870000|2025-05-15 07:41:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|20
1747294890000|2025-05-15 07:41:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|14
1747294900000|2025-05-15 07:41:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|100
1747294910000|2025-05-15 07:41:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1747294920000|2025-05-15 07:42:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|25
1747294940000|2025-05-15 07:42:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1747294980000|2025-05-15 07:43:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|31
1747295040000|2025-05-15 07:44:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1747295050000|2025-05-15 07:44:10|||||||||5
1747295070000|2025-05-15 07:44:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|19
1747295110000|2025-05-15 07:45:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|92
1747295140000|2025-05-15 07:45:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747295150000|2025-05-15 07:45:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|25
1747295230000|2025-05-15 07:47:10|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|19
1747295250000|2025-05-15 07:47:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|50
1747295300000|2025-05-15 07:48:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747295340000|2025-05-15 07:49:00|||||||||10
1747295350000|2025-05-15 07:49:10|||||||||5
1747295420000|2025-05-15 07:50:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|44
1747295430000|2025-05-15 07:50:30|||||||||11
1747295440000|2025-05-15 07:50:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|32
1747295460000|2025-05-15 07:51:00|||||||||1
1747295470000|2025-05-15 07:51:10|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|392
1747295480000|2025-05-15 07:51:20|||||||||8
1747295490000|2025-05-15 07:51:30|||||||||9
1747295510000|2025-05-15 07:51:50|||||||||195
1747295520000|2025-05-15 07:52:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|10
1747295610000|2025-05-15 07:53:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|633
1747295620000|2025-05-15 07:53:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1747295640000|2025-05-15 07:54:00|||||||||5
1747295750000|2025-05-15 07:55:50|||||||||5
1747295760000|2025-05-15 07:56:00|||||||||588
1747295770000|2025-05-15 07:56:10|||||||||11
1747295810000|2025-05-15 07:56:50|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|61
1747295820000|2025-05-15 07:57:00|||||||||61
1747295830000|2025-05-15 07:57:10|||||||||75
1747295850000|2025-05-15 07:57:30|||||||||20
1747295860000|2025-05-15 07:57:40|||||||||45
1747295880000|2025-05-15 07:58:00|||||||||20
1747295890000|2025-05-15 07:58:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1747295900000|2025-05-15 07:58:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747295940000|2025-05-15 07:59:00|||||||||5
1747296070000|2025-05-15 08:01:10|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|11
1747296080000|2025-05-15 08:01:20|||||||||2
1747296120000|2025-05-15 08:02:00|||||||||103
1747296150000|2025-05-15 08:02:30|||||||||1
1747296180000|2025-05-15 08:03:00|||||||||5
1747296230000|2025-05-15 08:03:50|||||||||5
1747296320000|2025-05-15 08:05:20|||||||||5
1747296330000|2025-05-15 08:05:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1747296360000|2025-05-15 08:06:00|||||||||1
1747296370000|2025-05-15 08:06:10|||||||||2
1747296400000|2025-05-15 08:06:40|||||||||51
1747296410000|2025-05-15 08:06:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747296530000|2025-05-15 08:08:50|||||||||5
1747296600000|2025-05-15 08:10:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1747296660000|2025-05-15 08:11:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|8
1747296790000|2025-05-15 08:13:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1747296800000|2025-05-15 08:13:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747296810000|2025-05-15 08:13:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1747296830000|2025-05-15 08:13:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|21
1747296900000|2025-05-15 08:15:00|||||||||1
1747296990000|2025-05-15 08:16:30|||||||||1
1747297010000|2025-05-15 08:16:50|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|25
1747297020000|2025-05-15 08:17:00|||||||||7
1747297200000|2025-05-15 08:20:00|||||||||8
1747297280000|2025-05-15 08:21:20|||||||||11
1747297410000|2025-05-15 08:23:30|||||||||4
1747297470000|2025-05-15 08:24:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|6
1747297500000|2025-05-15 08:25:00|||||||||8
1747297740000|2025-05-15 08:29:00|||||||||4
1747297800000|2025-05-15 08:30:00|||||||||1
1747297860000|2025-05-15 08:31:00|||||||||5
1747297940000|2025-05-15 08:32:20|||||||||2
1747297980000|2025-05-15 08:33:00|||||||||29
1747298000000|2025-05-15 08:33:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|13
1747298020000|2025-05-15 08:33:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747298060000|2025-05-15 08:34:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|4
1747298070000|2025-05-15 08:34:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747298280000|2025-05-15 08:38:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1747298290000|2025-05-15 08:38:10|||||||||10
1747298310000|2025-05-15 08:38:30|||||||||1
1747298330000|2025-05-15 08:38:50|||||||||9
1747298430000|2025-05-15 08:40:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747298440000|2025-05-15 08:40:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747298450000|2025-05-15 08:40:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1747298510000|2025-05-15 08:41:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747298570000|2025-05-15 08:42:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|14
1747298750000|2025-05-15 08:45:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|101
1747298790000|2025-05-15 08:46:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|15
1747298850000|2025-05-15 08:47:30|||||||||5
1747299080000|2025-05-15 08:51:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|36
1747299090000|2025-05-15 08:51:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|6
1747299100000|2025-05-15 08:51:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1747299110000|2025-05-15 08:51:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1747299300000|2025-05-15 08:55:00|||||||||1
1747299350000|2025-05-15 08:55:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|325
1747299500000|2025-05-15 08:58:20|||||||||5
1747299510000|2025-05-15 08:58:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|41
1747299550000|2025-05-15 08:59:10|||||||||5
1747299570000|2025-05-15 08:59:30|||||||||14
1747299600000|2025-05-15 09:00:00|||||||||1
1747299650000|2025-05-15 09:00:50|||||||||95
1747299660000|2025-05-15 09:01:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|104
1747299680000|2025-05-15 09:01:20|||||||||41
1747299770000|2025-05-15 09:02:50|||||||||5
1747299780000|2025-05-15 09:03:00|||||||||139
1747299810000|2025-05-15 09:03:30|||||||||5
1747299950000|2025-05-15 09:05:50|||||||||356
1747299970000|2025-05-15 09:06:10|||||||||5
1747300050000|2025-05-15 09:07:30|||||||||1
1747300110000|2025-05-15 09:08:30|||||||||5
1747300270000|2025-05-15 09:11:10|||||||||5
1747300360000|2025-05-15 09:12:40|||||||||300
1747300400000|2025-05-15 09:13:20|||||||||5
1747300410000|2025-05-15 09:13:30|||||||||5
1747300420000|2025-05-15 09:13:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|221
1747300430000|2025-05-15 09:13:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|18
1747300440000|2025-05-15 09:14:00|||||||||300
1747300490000|2025-05-15 09:14:50|||||||||27
1747300500000|2025-05-15 09:15:00|||||||||77
1747300560000|2025-05-15 09:16:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|144
1747300600000|2025-05-15 09:16:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|33
1747300610000|2025-05-15 09:16:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747300680000|2025-05-15 09:18:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|145
1747300710000|2025-05-15 09:18:30|||||||||5
1747300750000|2025-05-15 09:19:10|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|24
1747300760000|2025-05-15 09:19:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1747300770000|2025-05-15 09:19:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|226
1747300780000|2025-05-15 09:19:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747300800000|2025-05-15 09:20:00|||||||||1
1747300820000|2025-05-15 09:20:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1747301010000|2025-05-15 09:23:30|||||||||5
1747301040000|2025-05-15 09:24:00|||||||||5
1747301160000|2025-05-15 09:26:00|||||||||1
1747301200000|2025-05-15 09:26:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|153
1747301210000|2025-05-15 09:26:50|||||||||11
1747301260000|2025-05-15 09:27:40|||||||||5
1747301300000|2025-05-15 09:28:20|||||||||5
1747301310000|2025-05-15 09:28:30|||||||||5
1747301320000|2025-05-15 09:28:40|||||||||47
1747301340000|2025-05-15 09:29:00|||||||||3
1747301380000|2025-05-15 09:29:40|||||||||47
1747301400000|2025-05-15 09:30:00|||||||||1
1747301670000|2025-05-15 09:34:30|||||||||29
1747301740000|2025-05-15 09:35:40|||||||||5
1747301750000|2025-05-15 09:35:50|||||||||5
1747301900000|2025-05-15 09:38:20|||||||||5
1747301930000|2025-05-15 09:38:50|||||||||1
1747302390000|2025-05-15 09:46:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1747302410000|2025-05-15 09:46:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|81
1747302420000|2025-05-15 09:47:00|||||||||3
1747302890000|2025-05-15 09:54:50|||||||||100
1747303000000|2025-05-15 09:56:40|||||||||1
1747303320000|2025-05-15 10:02:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|129
1747303370000|2025-05-15 10:02:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747303400000|2025-05-15 10:03:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|47
1747303440000|2025-05-15 10:04:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1747303490000|2025-05-15 10:04:50|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1747303500000|2025-05-15 10:05:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|97
1747303520000|2025-05-15 10:05:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|61
1747303550000|2025-05-15 10:05:50|||||||||2
1747303570000|2025-05-15 10:06:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1747303610000|2025-05-15 10:06:50|||||||||73
1747303630000|2025-05-15 10:07:10|||||||||240
1747303650000|2025-05-15 10:07:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747303660000|2025-05-15 10:07:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1747303790000|2025-05-15 10:09:50|||||||||14
1747303800000|2025-05-15 10:10:00|||||||||1
1747303870000|2025-05-15 10:11:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747303880000|2025-05-15 10:11:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1747303970000|2025-05-15 10:12:50|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|4
1747303980000|2025-05-15 10:13:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747304400000|2025-05-15 10:20:00|||||||||4
1747304410000|2025-05-15 10:20:10|19.08|19|19.08|19|19.08|19|19.08|19|10
1747304450000|2025-05-15 10:20:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747304490000|2025-05-15 10:21:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1747304500000|2025-05-15 10:21:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|36
1747304940000|2025-05-15 10:29:00|||||||||3
1747305300000|2025-05-15 10:35:00|||||||||1
1747305410000|2025-05-15 10:36:50|||||||||47
1747305460000|2025-05-15 10:37:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747305600000|2025-05-15 10:40:00|||||||||1
1747305690000|2025-05-15 10:41:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747305760000|2025-05-15 10:42:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747305780000|2025-05-15 10:43:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747306040000|2025-05-15 10:47:20|||||||||1
1747306180000|2025-05-15 10:49:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|439
1747306200000|2025-05-15 10:50:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|9
1747306350000|2025-05-15 10:52:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306360000|2025-05-15 10:52:40|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1747306370000|2025-05-15 10:52:50|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1747306380000|2025-05-15 10:53:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306390000|2025-05-15 10:53:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306400000|2025-05-15 10:53:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306410000|2025-05-15 10:53:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306420000|2025-05-15 10:53:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|10
1747306430000|2025-05-15 10:53:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306440000|2025-05-15 10:54:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1747306450000|2025-05-15 10:54:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747306490000|2025-05-15 10:54:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747306800000|2025-05-15 11:00:00|||||||||1
1747306820000|2025-05-15 11:00:20|||||||||1
1747306870000|2025-05-15 11:01:10|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1747306900000|2025-05-15 11:01:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747306980000|2025-05-15 11:03:00|||||||||10
1747306990000|2025-05-15 11:03:10|||||||||5
1747307100000|2025-05-15 11:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747307360000|2025-05-15 11:09:20|||||||||2
1747307380000|2025-05-15 11:09:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747307400000|2025-05-15 11:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1747307480000|2025-05-15 11:11:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747307510000|2025-05-15 11:11:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747307560000|2025-05-15 11:12:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1747307570000|2025-05-15 11:12:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1747307610000|2025-05-15 11:13:30|||||||||185
1747307620000|2025-05-15 11:13:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|53
1747307630000|2025-05-15 11:13:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747307670000|2025-05-15 11:14:30|||||||||5
1747307910000|2025-05-15 11:18:30|||||||||3
1747308060000|2025-05-15 11:21:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747308080000|2025-05-15 11:21:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747308200000|2025-05-15 11:23:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1747308230000|2025-05-15 11:23:50|||||||||1
1747308300000|2025-05-15 11:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747308310000|2025-05-15 11:25:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|216
1747308320000|2025-05-15 11:25:20|||||||||17
1747308480000|2025-05-15 11:28:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|36
1747308490000|2025-05-15 11:28:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|45
1747308530000|2025-05-15 11:28:50|||||||||5
1747308550000|2025-05-15 11:29:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1747308560000|2025-05-15 11:29:20|||||||||206
1747308570000|2025-05-15 11:29:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747308600000|2025-05-15 11:30:00|||||||||165
1747308610000|2025-05-15 11:30:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1747308620000|2025-05-15 11:30:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747308770000|2025-05-15 11:32:50|||||||||195
1747308970000|2025-05-15 11:36:10|||||||||10
1747309070000|2025-05-15 11:37:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|69
1747309100000|2025-05-15 11:38:20|||||||||6
1747309110000|2025-05-15 11:38:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|31
1747309250000|2025-05-15 11:40:50|||||||||11
1747309290000|2025-05-15 11:41:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1747309310000|2025-05-15 11:41:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|20
1747309400000|2025-05-15 11:43:20|||||||||10
1747309440000|2025-05-15 11:44:00|||||||||89
1747309500000|2025-05-15 11:45:00|||||||||1
1747309520000|2025-05-15 11:45:20|||||||||86
1747309580000|2025-05-15 11:46:20|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|25
1747309590000|2025-05-15 11:46:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747309660000|2025-05-15 11:47:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|16
1747309670000|2025-05-15 11:47:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747309780000|2025-05-15 11:49:40|||||||||5
1747309790000|2025-05-15 11:49:50|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1747309830000|2025-05-15 11:50:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|13
1747309850000|2025-05-15 11:50:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747310270000|2025-05-15 11:57:50|||||||||5
1747310290000|2025-05-15 11:58:10|||||||||5
1747310400000|2025-05-15 12:00:00|||||||||2
1747310420000|2025-05-15 12:00:20|||||||||1
1747310700000|2025-05-15 12:05:00|||||||||1
1747310750000|2025-05-15 12:05:50|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|334
1747310760000|2025-05-15 12:06:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747310800000|2025-05-15 12:06:40|||||||||5
1747310850000|2025-05-15 12:07:30|||||||||1
1747310880000|2025-05-15 12:08:00|||||||||116
1747311090000|2025-05-15 12:11:30|||||||||3
1747311140000|2025-05-15 12:12:20|||||||||17
1747311240000|2025-05-15 12:14:00|||||||||1
1747311300000|2025-05-15 12:15:00|||||||||5
1747311580000|2025-05-15 12:19:40|||||||||5
1747311630000|2025-05-15 12:20:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1747311710000|2025-05-15 12:21:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747311730000|2025-05-15 12:22:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1747311820000|2025-05-15 12:23:40|||||||||5
1747312040000|2025-05-15 12:27:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747312050000|2025-05-15 12:27:30|||||||||4
1747312120000|2025-05-15 12:28:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1747312130000|2025-05-15 12:28:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|80
1747312140000|2025-05-15 12:29:00|||||||||3
1747312170000|2025-05-15 12:29:30|||||||||33
1747312200000|2025-05-15 12:30:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|83
1747312210000|2025-05-15 12:30:10|||||||||3
1747312220000|2025-05-15 12:30:20|||||||||1
1747312320000|2025-05-15 12:32:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|30
1747312400000|2025-05-15 12:33:20|||||||||157
1747312410000|2025-05-15 12:33:30|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1747312420000|2025-05-15 12:33:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1747312450000|2025-05-15 12:34:10|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|17
1747312460000|2025-05-15 12:34:20|||||||||201
1747312490000|2025-05-15 12:34:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|27
1747312510000|2025-05-15 12:35:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1747312590000|2025-05-15 12:36:30|||||||||7
1747312620000|2025-05-15 12:37:00|||||||||2
1747312710000|2025-05-15 12:38:30|||||||||1
1747312800000|2025-05-15 12:40:00|||||||||1
1747312840000|2025-05-15 12:40:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|36
1747312850000|2025-05-15 12:40:50|||||||||5
1747312860000|2025-05-15 12:41:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|9
1747312870000|2025-05-15 12:41:10|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|5
1747312880000|2025-05-15 12:41:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1747312890000|2025-05-15 12:41:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1747312900000|2025-05-15 12:41:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1747312910000|2025-05-15 12:41:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1747312920000|2025-05-15 12:42:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1747312930000|2025-05-15 12:42:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1747312940000|2025-05-15 12:42:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1747313030000|2025-05-15 12:43:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|7
1747313040000|2025-05-15 12:44:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1747313080000|2025-05-15 12:44:40|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|9
1747313090000|2025-05-15 12:44:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1747313130000|2025-05-15 12:45:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1747313140000|2025-05-15 12:45:40|19.01|18.93|19.01|18.93|19.02|18.94|18.99|18.91|22
1747313150000|2025-05-15 12:45:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|17
1747313160000|2025-05-15 12:46:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1747313170000|2025-05-15 12:46:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747313220000|2025-05-15 12:47:00|||||||||49
1747313340000|2025-05-15 12:49:00|||||||||5
1747313360000|2025-05-15 12:49:20|||||||||5
1747313400000|2025-05-15 12:50:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|32
1747313410000|2025-05-15 12:50:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1747313420000|2025-05-15 12:50:20|||||||||1
1747313460000|2025-05-15 12:51:00|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|16
1747313470000|2025-05-15 12:51:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747313480000|2025-05-15 12:51:20|||||||||1
1747313540000|2025-05-15 12:52:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747313550000|2025-05-15 12:52:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1747313630000|2025-05-15 12:53:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747313640000|2025-05-15 12:54:00|||||||||20
1747313660000|2025-05-15 12:54:20|||||||||7
1747313970000|2025-05-15 12:59:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1747313990000|2025-05-15 12:59:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|20
1747314090000|2025-05-15 13:01:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|33
1747314100000|2025-05-15 13:01:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|65
1747314170000|2025-05-15 13:02:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|35
1747314180000|2025-05-15 13:03:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1747314220000|2025-05-15 13:03:40|||||||||5
1747314360000|2025-05-15 13:06:00|||||||||1
1747314380000|2025-05-15 13:06:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|39
1747314400000|2025-05-15 13:06:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1747314420000|2025-05-15 13:07:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1747314450000|2025-05-15 13:07:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1747314460000|2025-05-15 13:07:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|20
1747314470000|2025-05-15 13:07:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1747314480000|2025-05-15 13:08:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|21
1747314610000|2025-05-15 13:10:10|||||||||38
1747314660000|2025-05-15 13:11:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|36
1747314690000|2025-05-15 13:11:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1747314700000|2025-05-15 13:11:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1747314710000|2025-05-15 13:11:50|||||||||1
1747314850000|2025-05-15 13:14:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1747314870000|2025-05-15 13:14:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1747314900000|2025-05-15 13:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|22
1747314910000|2025-05-15 13:15:10|||||||||5
1747315100000|2025-05-15 13:18:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|58
1747315130000|2025-05-15 13:18:50|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1747315500000|2025-05-15 13:25:00|||||||||5
1747315530000|2025-05-15 13:25:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1747315540000|2025-05-15 13:25:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|35
1747315620000|2025-05-15 13:27:00|||||||||9
1747315630000|2025-05-15 13:27:10|||||||||2
1747315740000|2025-05-15 13:29:00|||||||||4
1747315780000|2025-05-15 13:29:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747315800000|2025-05-15 13:30:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1747315850000|2025-05-15 13:30:50|||||||||14
1747315880000|2025-05-15 13:31:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747315890000|2025-05-15 13:31:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|313
1747315940000|2025-05-15 13:32:20|||||||||31
1747315950000|2025-05-15 13:32:30|||||||||9
1747315970000|2025-05-15 13:32:50|||||||||24
1747315980000|2025-05-15 13:33:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|29
1747315990000|2025-05-15 13:33:10|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|5
1747316000000|2025-05-15 13:33:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1747316040000|2025-05-15 13:34:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|35
1747316050000|2025-05-15 13:34:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|20
1747316060000|2025-05-15 13:34:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1747316090000|2025-05-15 13:34:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1747316100000|2025-05-15 13:35:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|0
1747316150000|2025-05-15 13:35:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|18
1747316170000|2025-05-15 13:36:10|||||||||2
1747316180000|2025-05-15 13:36:20|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1747316190000|2025-05-15 13:36:30|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1747316220000|2025-05-15 13:37:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1747316230000|2025-05-15 13:37:10|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1747316250000|2025-05-15 13:37:30|||||||||2
1747316260000|2025-05-15 13:37:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|18
1747316280000|2025-05-15 13:38:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|32
1747316350000|2025-05-15 13:39:10|19|18.92|19.02|18.94|19.02|18.94|18.98|18.9|0
1747316360000|2025-05-15 13:39:20|||||||||7
1747316380000|2025-05-15 13:39:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|393
1747316390000|2025-05-15 13:39:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1747316420000|2025-05-15 13:40:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|138
1747316430000|2025-05-15 13:40:30|||||||||16
1747316460000|2025-05-15 13:41:00|19.08|19|19.08|19|19.08|19|19.08|19|104
1747316490000|2025-05-15 13:41:30|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|20
1747316500000|2025-05-15 13:41:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1747316510000|2025-05-15 13:41:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747316530000|2025-05-15 13:42:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747316560000|2025-05-15 13:42:40|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|0
1747316570000|2025-05-15 13:42:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1747316640000|2025-05-15 13:44:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|131
1747316670000|2025-05-15 13:44:30|||||||||12
1747316700000|2025-05-15 13:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1747316710000|2025-05-15 13:45:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747316760000|2025-05-15 13:46:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|29
1747316790000|2025-05-15 13:46:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1747316810000|2025-05-15 13:46:50|19.08|19|19.08|19|19.08|19|19.08|19|236
1747316820000|2025-05-15 13:47:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|15
1747316830000|2025-05-15 13:47:10|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|38
1747316840000|2025-05-15 13:47:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1747316850000|2025-05-15 13:47:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1747316860000|2025-05-15 13:47:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|40
1747316880000|2025-05-15 13:48:00|19.08|19|19.08|19|19.08|19|19.08|19|6
1747316890000|2025-05-15 13:48:10|||||||||5
1747316930000|2025-05-15 13:48:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|30
1747316940000|2025-05-15 13:49:00|||||||||18
1747316950000|2025-05-15 13:49:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1747316970000|2025-05-15 13:49:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|27
1747316980000|2025-05-15 13:49:40|19.08|19|19.08|19|19.08|19|19.08|19|13
1747316990000|2025-05-15 13:49:50|||||||||7
1747317040000|2025-05-15 13:50:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1747317050000|2025-05-15 13:50:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1747317060000|2025-05-15 13:51:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1747317070000|2025-05-15 13:51:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747317080000|2025-05-15 13:51:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|5
1747317120000|2025-05-15 13:52:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|20
1747317130000|2025-05-15 13:52:10|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|13
1747317140000|2025-05-15 13:52:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1747317170000|2025-05-15 13:52:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|32
1747317180000|2025-05-15 13:53:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1747317190000|2025-05-15 13:53:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1747317200000|2025-05-15 13:53:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|20
1747317240000|2025-05-15 13:54:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1747317330000|2025-05-15 13:55:30|||||||||1
1747317340000|2025-05-15 13:55:40|||||||||1
1747317350000|2025-05-15 13:55:50|||||||||1
1747317370000|2025-05-15 13:56:10|||||||||1
1747317440000|2025-05-15 13:57:20|||||||||1
1747317460000|2025-05-15 13:57:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|10
1747317470000|2025-05-15 13:57:50|19.08|19|19.08|19|19.08|19|19.08|19|2
1747317520000|2025-05-15 13:58:40|||||||||5
1747317560000|2025-05-15 13:59:20|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|19
1747317590000|2025-05-15 13:59:50|||||||||1
1747317670000|2025-05-15 14:01:10|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|25
1747317750000|2025-05-15 14:02:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|28
1747317760000|2025-05-15 14:02:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1747317770000|2025-05-15 14:02:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1747317780000|2025-05-15 14:03:00|||||||||1
1747317790000|2025-05-15 14:03:10|||||||||5
1747317830000|2025-05-15 14:03:50|19|18.92|19|18.92|19|18.92|19|18.92|19
1747317840000|2025-05-15 14:04:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1747317870000|2025-05-15 14:04:30|||||||||9
1747317960000|2025-05-15 14:06:00|||||||||28
1747317970000|2025-05-15 14:06:10|||||||||23
1747317980000|2025-05-15 14:06:20|||||||||9
1747318030000|2025-05-15 14:07:10|||||||||11
1747318040000|2025-05-15 14:07:20|||||||||5
1747318130000|2025-05-15 14:08:50|||||||||1
1747318150000|2025-05-15 14:09:10|||||||||2
1747318190000|2025-05-15 14:09:50|||||||||9
1747318200000|2025-05-15 14:10:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|58
1747318230000|2025-05-15 14:10:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|32
1747318240000|2025-05-15 14:10:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|22
1747318250000|2025-05-15 14:10:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|5
1747318260000|2025-05-15 14:11:00|19.08|19|19.08|19|19.08|19|19.08|19|12
1747318270000|2025-05-15 14:11:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|15
1747318290000|2025-05-15 14:11:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|15
1747318310000|2025-05-15 14:11:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1747318380000|2025-05-15 14:13:00|||||||||1
1747318440000|2025-05-15 14:14:00|||||||||1
1747318450000|2025-05-15 14:14:10|||||||||18
1747318460000|2025-05-15 14:14:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1747318470000|2025-05-15 14:14:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1747318480000|2025-05-15 14:14:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1747318490000|2025-05-15 14:14:50|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1747318520000|2025-05-15 14:15:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1747318530000|2025-05-15 14:15:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|5
1747318540000|2025-05-15 14:15:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|16
1747318560000|2025-05-15 14:16:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1747318570000|2025-05-15 14:16:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|17
1747318580000|2025-05-15 14:16:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|37
1747318600000|2025-05-15 14:16:40|||||||||41
1747318720000|2025-05-15 14:18:40|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|20
1747318770000|2025-05-15 14:19:30|18.97|18.89|18.93|18.85|18.98|18.9|18.93|18.85|71
1747318790000|2025-05-15 14:19:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747318800000|2025-05-15 14:20:00|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|1
1747318830000|2025-05-15 14:20:30|||||||||2
1747318920000|2025-05-15 14:22:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|61
1747318930000|2025-05-15 14:22:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|33
1747319020000|2025-05-15 14:23:40|||||||||31
1747319050000|2025-05-15 14:24:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1747319140000|2025-05-15 14:25:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|20
1747319190000|2025-05-15 14:26:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|56
1747319220000|2025-05-15 14:27:00|||||||||17
1747319230000|2025-05-15 14:27:10|||||||||10
1747319280000|2025-05-15 14:28:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1747319290000|2025-05-15 14:28:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1747319340000|2025-05-15 14:29:00|||||||||5
1747319400000|2025-05-15 14:30:00|||||||||79
1747319550000|2025-05-15 14:32:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|505
1747319560000|2025-05-15 14:32:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|69
1747319610000|2025-05-15 14:33:30|||||||||5
1747319620000|2025-05-15 14:33:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1747319630000|2025-05-15 14:33:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747319640000|2025-05-15 14:34:00|||||||||5
1747319700000|2025-05-15 14:35:00|||||||||1
1747319800000|2025-05-15 14:36:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|119
1747319810000|2025-05-15 14:36:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|71
1747319820000|2025-05-15 14:37:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747319850000|2025-05-15 14:37:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|20
1747319880000|2025-05-15 14:38:00|||||||||20
1747319890000|2025-05-15 14:38:10|||||||||10
1747319930000|2025-05-15 14:38:50|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|28
1747320070000|2025-05-15 14:41:10|||||||||5
1747320190000|2025-05-15 14:43:10|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|530
1747320270000|2025-05-15 14:44:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747320280000|2025-05-15 14:44:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747320290000|2025-05-15 14:44:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747320300000|2025-05-15 14:45:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1747320310000|2025-05-15 14:45:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1747320320000|2025-05-15 14:45:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747320340000|2025-05-15 14:45:40|||||||||1
1747320350000|2025-05-15 14:45:50|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1747320360000|2025-05-15 14:46:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|9
1747320370000|2025-05-15 14:46:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1747320380000|2025-05-15 14:46:20|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1747320390000|2025-05-15 14:46:30|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1747320410000|2025-05-15 14:46:50|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1747320420000|2025-05-15 14:47:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1747320550000|2025-05-15 14:49:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|104
1747320580000|2025-05-15 14:49:40|||||||||2
1747320620000|2025-05-15 14:50:20|18.93|18.85|18.9|18.82|18.93|18.85|18.88|18.8|90
1747320630000|2025-05-15 14:50:30|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|6
1747320680000|2025-05-15 14:51:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|43
1747320690000|2025-05-15 14:51:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|65
1747320750000|2025-05-15 14:52:30|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|14
1747320760000|2025-05-15 14:52:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1747320770000|2025-05-15 14:52:50|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1747320810000|2025-05-15 14:53:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1747320820000|2025-05-15 14:53:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1747321060000|2025-05-15 14:57:40|||||||||17
1747321070000|2025-05-15 14:57:50|||||||||5
1747321200000|2025-05-15 15:00:00|||||||||77
1747321380000|2025-05-15 15:03:00|||||||||20
1747321400000|2025-05-15 15:03:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|36
1747321410000|2025-05-15 15:03:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|100
1747321420000|2025-05-15 15:03:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|11
1747321500000|2025-05-15 15:05:00|||||||||4
1747321530000|2025-05-15 15:05:30|||||||||1
1747321600000|2025-05-15 15:06:40|||||||||117
1747321700000|2025-05-15 15:08:20|||||||||20
1747321800000|2025-05-15 15:10:00|||||||||70
1747321810000|2025-05-15 15:10:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747321830000|2025-05-15 15:10:30|||||||||8
1747321840000|2025-05-15 15:10:40|||||||||5
1747321850000|2025-05-15 15:10:50|||||||||1
1747321860000|2025-05-15 15:11:00|||||||||22
1747321920000|2025-05-15 15:12:00|||||||||1
1747321960000|2025-05-15 15:12:40|||||||||19
1747321980000|2025-05-15 15:13:00|||||||||139
1747322030000|2025-05-15 15:13:50|||||||||2
1747322110000|2025-05-15 15:15:10|||||||||30
1747322180000|2025-05-15 15:16:20|||||||||4
1747322220000|2025-05-15 15:17:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|72
1747322310000|2025-05-15 15:18:30|||||||||5
1747322340000|2025-05-15 15:19:00|||||||||3
1747322380000|2025-05-15 15:19:40|||||||||123
1747322400000|2025-05-15 15:20:00|||||||||2
1747322700000|2025-05-15 15:25:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|1
1747322710000|2025-05-15 15:25:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1747322720000|2025-05-15 15:25:20|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1747322760000|2025-05-15 15:26:00|||||||||1
1747322830000|2025-05-15 15:27:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747322940000|2025-05-15 15:29:00|||||||||22
1747322970000|2025-05-15 15:29:30|||||||||1
1747322990000|2025-05-15 15:29:50|||||||||104
1747323000000|2025-05-15 15:30:00|||||||||1
1747323250000|2025-05-15 15:34:10|||||||||129
1747323290000|2025-05-15 15:34:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|170
1747323330000|2025-05-15 15:35:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|128
1747323400000|2025-05-15 15:36:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747323410000|2025-05-15 15:36:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1747323430000|2025-05-15 15:37:10|||||||||1
1747323470000|2025-05-15 15:37:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|31
1747323500000|2025-05-15 15:38:20|||||||||5
1747323510000|2025-05-15 15:38:30|||||||||1
1747323520000|2025-05-15 15:38:40|||||||||1125
1747323540000|2025-05-15 15:39:00|||||||||600
1747323550000|2025-05-15 15:39:10|||||||||1
1747323600000|2025-05-15 15:40:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1747323620000|2025-05-15 15:40:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1747323730000|2025-05-15 15:42:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|21
1747323740000|2025-05-15 15:42:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747323750000|2025-05-15 15:42:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1747323790000|2025-05-15 15:43:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747323840000|2025-05-15 15:44:00|||||||||2
1747323920000|2025-05-15 15:45:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1747323950000|2025-05-15 15:45:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747323960000|2025-05-15 15:46:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747323990000|2025-05-15 15:46:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747324020000|2025-05-15 15:47:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1747324030000|2025-05-15 15:47:10|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1747324150000|2025-05-15 15:49:10|||||||||5
1747324170000|2025-05-15 15:49:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747324180000|2025-05-15 15:49:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747324190000|2025-05-15 15:49:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747324200000|2025-05-15 15:50:00|||||||||1
1747324220000|2025-05-15 15:50:20|||||||||1
1747324260000|2025-05-15 15:51:00|||||||||27
1747324300000|2025-05-15 15:51:40|||||||||13
1747324320000|2025-05-15 15:52:00|||||||||13
1747324440000|2025-05-15 15:54:00|||||||||15
1747324450000|2025-05-15 15:54:10|||||||||1
1747324510000|2025-05-15 15:55:10|||||||||42
1747324530000|2025-05-15 15:55:30|||||||||10
1747324590000|2025-05-15 15:56:30|||||||||10
1747324680000|2025-05-15 15:58:00|||||||||5
1747324730000|2025-05-15 15:58:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747324790000|2025-05-15 15:59:50|||||||||3
1747324800000|2025-05-15 16:00:00|||||||||7
1747324880000|2025-05-15 16:01:20|||||||||1
1747324900000|2025-05-15 16:01:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|7
1747324930000|2025-05-15 16:02:10|||||||||14
1747324990000|2025-05-15 16:03:10|||||||||13
1747325060000|2025-05-15 16:04:20|||||||||1
1747325120000|2025-05-15 16:05:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1747325270000|2025-05-15 16:07:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1747325280000|2025-05-15 16:08:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747325360000|2025-05-15 16:09:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1747325370000|2025-05-15 16:09:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747325400000|2025-05-15 16:10:00|||||||||1
1747325410000|2025-05-15 16:10:10|||||||||1
1747325430000|2025-05-15 16:10:30|||||||||1
1747325440000|2025-05-15 16:10:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747325560000|2025-05-15 16:12:40|||||||||1
1747325660000|2025-05-15 16:14:20|||||||||1
1747325700000|2025-05-15 16:15:00|||||||||1
1747325720000|2025-05-15 16:15:20|||||||||1
1747325990000|2025-05-15 16:19:50|||||||||1
1747326010000|2025-05-15 16:20:10|||||||||1
1747326470000|2025-05-15 16:27:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1747326480000|2025-05-15 16:28:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1747326600000|2025-05-15 16:30:00|||||||||2
1747326610000|2025-05-15 16:30:10|||||||||2
1747327080000|2025-05-15 16:38:00|||||||||4
1747327150000|2025-05-15 16:39:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747327290000|2025-05-15 16:41:30|||||||||1
1747327770000|2025-05-15 16:49:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1747327780000|2025-05-15 16:49:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|37
1747327840000|2025-05-15 16:50:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747327850000|2025-05-15 16:50:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747327860000|2025-05-15 16:51:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747327870000|2025-05-15 16:51:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747328270000|2025-05-15 16:57:50|||||||||1
1747328470000|2025-05-15 17:01:10|||||||||1
1747328510000|2025-05-15 17:01:50|||||||||2
1747328700000|2025-05-15 17:05:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1747328770000|2025-05-15 17:06:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1747329300000|2025-05-15 17:15:00|||||||||1
1747329420000|2025-05-15 17:17:00|||||||||3
1747329440000|2025-05-15 17:17:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1747329500000|2025-05-15 17:18:20|||||||||120
1747329540000|2025-05-15 17:19:00|||||||||12
1747329550000|2025-05-15 17:19:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747330030000|2025-05-15 17:27:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1747330240000|2025-05-15 17:30:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747330410000|2025-05-15 17:33:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747330420000|2025-05-15 17:33:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747330560000|2025-05-15 17:36:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1747330610000|2025-05-15 17:36:50|||||||||1
1747330890000|2025-05-15 17:41:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747331040000|2025-05-15 17:44:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747331050000|2025-05-15 17:44:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1747331070000|2025-05-15 17:44:30|||||||||7
1747331080000|2025-05-15 17:44:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747331270000|2025-05-15 17:47:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747331280000|2025-05-15 17:48:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747331510000|2025-05-15 17:51:50|||||||||1
1747331570000|2025-05-15 17:52:50|||||||||1
1747331710000|2025-05-15 17:55:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747332050000|2025-05-15 18:00:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|55
1747332070000|2025-05-15 18:01:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747332110000|2025-05-15 18:01:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1747332190000|2025-05-15 18:03:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747332220000|2025-05-15 18:03:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747332230000|2025-05-15 18:03:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747332300000|2025-05-15 18:05:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1747332310000|2025-05-15 18:05:10|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1747332320000|2025-05-15 18:05:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1747332390000|2025-05-15 18:06:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747332410000|2025-05-15 18:06:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747332450000|2025-05-15 18:07:30|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1747332460000|2025-05-15 18:07:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1747332490000|2025-05-15 18:08:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747332680000|2025-05-15 18:11:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747332700000|2025-05-15 18:11:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747332720000|2025-05-15 18:12:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747332730000|2025-05-15 18:12:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747333050000|2025-05-15 18:17:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|53
1747333070000|2025-05-15 18:17:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747333150000|2025-05-15 18:19:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747333280000|2025-05-15 18:21:20|||||||||3
1747333460000|2025-05-15 18:24:20|||||||||1
1747333470000|2025-05-15 18:24:30|||||||||1
1747333500000|2025-05-15 18:25:00|||||||||1
1747333890000|2025-05-15 18:31:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747334110000|2025-05-15 18:35:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747334130000|2025-05-15 18:35:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747334970000|2025-05-15 18:49:30|||||||||1
1747335050000|2025-05-15 18:50:50|||||||||2
1747335130000|2025-05-15 18:52:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747335570000|2025-05-15 18:59:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747335620000|2025-05-15 19:00:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747335630000|2025-05-15 19:00:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1747335720000|2025-05-15 19:02:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1747335760000|2025-05-15 19:02:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1747335900000|2025-05-15 19:05:00|||||||||1
1747335950000|2025-05-15 19:05:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747335960000|2025-05-15 19:06:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|4
1747335980000|2025-05-15 19:06:20|||||||||21
1747335990000|2025-05-15 19:06:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747336250000|2025-05-15 19:10:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1747336270000|2025-05-15 19:11:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747336800000|2025-05-15 19:20:00|||||||||1
1747336980000|2025-05-15 19:23:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1747337000000|2025-05-15 19:23:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747337010000|2025-05-15 19:23:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747337160000|2025-05-15 19:26:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747337170000|2025-05-15 19:26:10|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|13
1747337180000|2025-05-15 19:26:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747337230000|2025-05-15 19:27:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1747337240000|2025-05-15 19:27:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747337270000|2025-05-15 19:27:50|||||||||11
1747337280000|2025-05-15 19:28:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1747337420000|2025-05-15 19:30:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747337430000|2025-05-15 19:30:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747337470000|2025-05-15 19:31:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1747337480000|2025-05-15 19:31:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1747337490000|2025-05-15 19:31:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747337500000|2025-05-15 19:31:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747337520000|2025-05-15 19:32:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747338400000|2025-05-15 19:46:40|||||||||1
1747338480000|2025-05-15 19:48:00|||||||||36
1747338600000|2025-05-15 19:50:00|18.56|18.48|18.57|18.49|18.57|18.49|18.55|18.47|22
1747338830000|2025-05-15 19:53:50|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|0
1747338840000|2025-05-15 19:54:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747338850000|2025-05-15 19:54:10|18.6|18.52|18.6|18.52|18.6|18.52|18.57|18.49|49
1747338860000|2025-05-15 19:54:20|18.57|18.49|18.57|18.49|18.6|18.52|18.57|18.49|0
1747338900000|2025-05-15 19:55:00|||||||||1
1747338960000|2025-05-15 19:56:00|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1747339060000|2025-05-15 19:57:40|||||||||3
1747339070000|2025-05-15 19:57:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|11
1747339120000|2025-05-15 19:58:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1747339130000|2025-05-15 19:58:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|36
1747339140000|2025-05-15 19:59:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|27
1747339160000|2025-05-15 19:59:20|||||||||20
1747339190000|2025-05-15 19:59:50|18.57|18.49|18.51|18.43|18.57|18.49|18.51|18.43|44
1747339200000|2025-05-15 20:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747354500000|2025-05-16 00:15:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747354530000|2025-05-16 00:15:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747354590000|2025-05-16 00:16:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747354700000|2025-05-16 00:18:20|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1747354800000|2025-05-16 00:20:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747354810000|2025-05-16 00:20:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747355040000|2025-05-16 00:24:00|18.72|18.47|18.62|18.54|18.72|18.56|18.62|18.47|0
1747355050000|2025-05-16 00:24:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747356290000|2025-05-16 00:44:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1747356390000|2025-05-16 00:46:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747356450000|2025-05-16 00:47:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747356460000|2025-05-16 00:47:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747356690000|2025-05-16 00:51:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747356700000|2025-05-16 00:51:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747356990000|2025-05-16 00:56:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747357000000|2025-05-16 00:56:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747362110000|2025-05-16 02:21:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747362120000|2025-05-16 02:22:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747362230000|2025-05-16 02:23:50|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1747362310000|2025-05-16 02:25:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747362650000|2025-05-16 02:30:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747362720000|2025-05-16 02:32:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747362730000|2025-05-16 02:32:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747362970000|2025-05-16 02:36:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747363030000|2025-05-16 02:37:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1747363280000|2025-05-16 02:41:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747363800000|2025-05-16 02:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747363870000|2025-05-16 02:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747363960000|2025-05-16 02:52:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747363970000|2025-05-16 02:52:50|18.73|18.48|18.67|18.59|18.73|18.59|18.67|18.48|0
1747363980000|2025-05-16 02:53:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747364050000|2025-05-16 02:54:10|18.64|18.56|18.75|18.5|18.75|18.56|18.64|18.48|0
1747364070000|2025-05-16 02:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747364080000|2025-05-16 02:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747364180000|2025-05-16 02:56:20|||||||||1
1747365480000|2025-05-16 03:18:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747365490000|2025-05-16 03:18:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747365580000|2025-05-16 03:19:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747365630000|2025-05-16 03:20:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747365760000|2025-05-16 03:22:40|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1747365780000|2025-05-16 03:23:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747365790000|2025-05-16 03:23:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747365810000|2025-05-16 03:23:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747366600000|2025-05-16 03:36:40|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1747366960000|2025-05-16 03:42:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747366980000|2025-05-16 03:43:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747366990000|2025-05-16 03:43:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1747367440000|2025-05-16 03:50:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747367460000|2025-05-16 03:51:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747367470000|2025-05-16 03:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747367860000|2025-05-16 03:57:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747367910000|2025-05-16 03:58:30|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1747368050000|2025-05-16 04:00:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747368370000|2025-05-16 04:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747368380000|2025-05-16 04:06:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747369180000|2025-05-16 04:19:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747369200000|2025-05-16 04:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1747370980000|2025-05-16 04:49:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747371000000|2025-05-16 04:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747371060000|2025-05-16 04:51:00|18.65|18.57|18.76|18.51|18.76|18.57|18.65|18.51|0
1747373140000|2025-05-16 05:25:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747373320000|2025-05-16 05:28:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747374100000|2025-05-16 05:41:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747374410000|2025-05-16 05:46:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747375200000|2025-05-16 06:00:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747375300000|2025-05-16 06:01:40|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|4
1747375450000|2025-05-16 06:04:10|||||||||17
1747375850000|2025-05-16 06:10:50|||||||||10
1747376010000|2025-05-16 06:13:30|||||||||2
1747376040000|2025-05-16 06:14:00|||||||||25
1747376340000|2025-05-16 06:19:00|||||||||20
1747376940000|2025-05-16 06:29:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747377020000|2025-05-16 06:30:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747377100000|2025-05-16 06:31:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747377190000|2025-05-16 06:33:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747377230000|2025-05-16 06:33:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747377510000|2025-05-16 06:38:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747377880000|2025-05-16 06:44:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378050000|2025-05-16 06:47:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378080000|2025-05-16 06:48:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378200000|2025-05-16 06:50:00|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1747378340000|2025-05-16 06:52:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747378600000|2025-05-16 06:56:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378740000|2025-05-16 06:59:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378770000|2025-05-16 06:59:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1747378780000|2025-05-16 06:59:40|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1747378790000|2025-05-16 06:59:50|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1747378800000|2025-05-16 07:00:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|1
1747379110000|2025-05-16 07:05:10|||||||||46
1747379140000|2025-05-16 07:05:40|||||||||4
1747379150000|2025-05-16 07:05:50|||||||||4
1747379230000|2025-05-16 07:07:10|||||||||42
1747379400000|2025-05-16 07:10:00|||||||||2
1747379480000|2025-05-16 07:11:20|||||||||6
1747379580000|2025-05-16 07:13:00|||||||||47
1747379700000|2025-05-16 07:15:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|115
1747379710000|2025-05-16 07:15:10|||||||||72
1747379770000|2025-05-16 07:16:10|||||||||24
1747379810000|2025-05-16 07:16:50|||||||||13
1747379950000|2025-05-16 07:19:10|||||||||1
1747380040000|2025-05-16 07:20:40|||||||||26
1747380060000|2025-05-16 07:21:00|||||||||28
1747380070000|2025-05-16 07:21:10|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|38
1747380080000|2025-05-16 07:21:20|||||||||24
1747380110000|2025-05-16 07:21:50|||||||||100
1747380260000|2025-05-16 07:24:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1747380300000|2025-05-16 07:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|7
1747380340000|2025-05-16 07:25:40|||||||||14
1747380360000|2025-05-16 07:26:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|38
1747380370000|2025-05-16 07:26:10|||||||||5
1747380380000|2025-05-16 07:26:20|||||||||7
1747380390000|2025-05-16 07:26:30|||||||||2
1747380420000|2025-05-16 07:27:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|31
1747380480000|2025-05-16 07:28:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1747380500000|2025-05-16 07:28:20|||||||||1
1747380550000|2025-05-16 07:29:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747380560000|2025-05-16 07:29:20|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|30
1747380570000|2025-05-16 07:29:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1747380590000|2025-05-16 07:29:50|||||||||4
1747380610000|2025-05-16 07:30:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|16
1747380620000|2025-05-16 07:30:20|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|20
1747380630000|2025-05-16 07:30:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1747380660000|2025-05-16 07:31:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1747380670000|2025-05-16 07:31:10|||||||||4
1747380730000|2025-05-16 07:32:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|21
1747380900000|2025-05-16 07:35:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|27
1747380990000|2025-05-16 07:36:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1747381000000|2025-05-16 07:36:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|59
1747381010000|2025-05-16 07:36:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|13
1747381020000|2025-05-16 07:37:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|5
1747381100000|2025-05-16 07:38:20|||||||||38
1747381190000|2025-05-16 07:39:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747381200000|2025-05-16 07:40:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1747381250000|2025-05-16 07:40:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|65
1747381320000|2025-05-16 07:42:00|||||||||180
1747381330000|2025-05-16 07:42:10|||||||||13
1747381340000|2025-05-16 07:42:20|||||||||12
1747381450000|2025-05-16 07:44:10|||||||||11
1747381470000|2025-05-16 07:44:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747381620000|2025-05-16 07:47:00|||||||||6
1747381680000|2025-05-16 07:48:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747381720000|2025-05-16 07:48:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747381840000|2025-05-16 07:50:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747381860000|2025-05-16 07:51:00|||||||||78
1747381870000|2025-05-16 07:51:10|||||||||24
1747381880000|2025-05-16 07:51:20|||||||||8
1747381920000|2025-05-16 07:52:00|||||||||120
1747382020000|2025-05-16 07:53:40|||||||||22
1747382100000|2025-05-16 07:55:00|||||||||1
1747382200000|2025-05-16 07:56:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1747382220000|2025-05-16 07:57:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747382320000|2025-05-16 07:58:40|||||||||8
1747382470000|2025-05-16 08:01:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|44
1747382480000|2025-05-16 08:01:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|13
1747382850000|2025-05-16 08:07:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|40
1747382860000|2025-05-16 08:07:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747382910000|2025-05-16 08:08:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1747382940000|2025-05-16 08:09:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747382980000|2025-05-16 08:09:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|33
1747383070000|2025-05-16 08:11:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|479
1747383090000|2025-05-16 08:11:30|||||||||4
1747383420000|2025-05-16 08:17:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|47
1747383430000|2025-05-16 08:17:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747383440000|2025-05-16 08:17:20|||||||||40
1747383490000|2025-05-16 08:18:10|||||||||4
1747383600000|2025-05-16 08:20:00|||||||||65
1747383690000|2025-05-16 08:21:30|||||||||4
1747383780000|2025-05-16 08:23:00|||||||||4
1747383850000|2025-05-16 08:24:10|||||||||100
1747383910000|2025-05-16 08:25:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|178
1747383950000|2025-05-16 08:25:50|||||||||13
1747384030000|2025-05-16 08:27:10|||||||||4
1747384050000|2025-05-16 08:27:30|||||||||329
1747384140000|2025-05-16 08:29:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|187
1747384190000|2025-05-16 08:29:50|||||||||1
1747384200000|2025-05-16 08:30:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747384230000|2025-05-16 08:30:30|||||||||4
1747384440000|2025-05-16 08:34:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|55
1747384530000|2025-05-16 08:35:30|||||||||3
1747384580000|2025-05-16 08:36:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|12
1747384590000|2025-05-16 08:36:30|||||||||44
1747384640000|2025-05-16 08:37:20|||||||||1
1747384720000|2025-05-16 08:38:40|||||||||9
1747384960000|2025-05-16 08:42:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|308
1747384990000|2025-05-16 08:43:10|||||||||3
1747385010000|2025-05-16 08:43:30|||||||||69
1747385030000|2025-05-16 08:43:50|||||||||1081
1747385060000|2025-05-16 08:44:20|||||||||192
1747385100000|2025-05-16 08:45:00|||||||||1
1747385160000|2025-05-16 08:46:00|||||||||25
1747385170000|2025-05-16 08:46:10|||||||||5
1747385200000|2025-05-16 08:46:40|||||||||5
1747385210000|2025-05-16 08:46:50|||||||||3
1747385220000|2025-05-16 08:47:00|||||||||21
1747385230000|2025-05-16 08:47:10|||||||||10
1747385320000|2025-05-16 08:48:40|||||||||1
1747385440000|2025-05-16 08:50:40|||||||||3
1747385820000|2025-05-16 08:57:00|||||||||11
1747386190000|2025-05-16 09:03:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|14
1747386250000|2025-05-16 09:04:10|||||||||202
1747386260000|2025-05-16 09:04:20|||||||||3
1747386300000|2025-05-16 09:05:00|||||||||1
1747386440000|2025-05-16 09:07:20|||||||||1
1747386450000|2025-05-16 09:07:30|||||||||1
1747386590000|2025-05-16 09:09:50|||||||||8
1747386610000|2025-05-16 09:10:10|||||||||41
1747386650000|2025-05-16 09:10:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747386770000|2025-05-16 09:12:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|101
1747386780000|2025-05-16 09:13:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|15
1747386810000|2025-05-16 09:13:30|||||||||3
1747386890000|2025-05-16 09:14:50|||||||||69
1747386900000|2025-05-16 09:15:00|||||||||32
1747387040000|2025-05-16 09:17:20|||||||||3
1747387080000|2025-05-16 09:18:00|||||||||230
1747387090000|2025-05-16 09:18:10|||||||||1
1747387230000|2025-05-16 09:20:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|90
1747387240000|2025-05-16 09:20:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|63
1747387290000|2025-05-16 09:21:30|||||||||40
1747387350000|2025-05-16 09:22:30|||||||||8
1747387440000|2025-05-16 09:24:00|||||||||1
1747387610000|2025-05-16 09:26:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747387620000|2025-05-16 09:27:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747387680000|2025-05-16 09:28:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|86
1747387730000|2025-05-16 09:28:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|31
1747387740000|2025-05-16 09:29:00|||||||||3
1747387790000|2025-05-16 09:29:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1747387800000|2025-05-16 09:30:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747388020000|2025-05-16 09:33:40|||||||||2
1747388130000|2025-05-16 09:35:30|||||||||12
1747388150000|2025-05-16 09:35:50|||||||||48
1747388160000|2025-05-16 09:36:00|||||||||4
1747388180000|2025-05-16 09:36:20|||||||||4
1747388190000|2025-05-16 09:36:30|||||||||3
1747388200000|2025-05-16 09:36:40|||||||||2
1747388440000|2025-05-16 09:40:40|||||||||50
1747388460000|2025-05-16 09:41:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747388530000|2025-05-16 09:42:10|||||||||10
1747388550000|2025-05-16 09:42:30|||||||||5
1747388560000|2025-05-16 09:42:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|11
1747388570000|2025-05-16 09:42:50|||||||||7
1747388580000|2025-05-16 09:43:00|||||||||1
1747388730000|2025-05-16 09:45:30|||||||||1
1747388790000|2025-05-16 09:46:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747388830000|2025-05-16 09:47:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|23
1747388840000|2025-05-16 09:47:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1747388940000|2025-05-16 09:49:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747388950000|2025-05-16 09:49:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747388960000|2025-05-16 09:49:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747388970000|2025-05-16 09:49:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747389000000|2025-05-16 09:50:00|||||||||4
1747389130000|2025-05-16 09:52:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|73
1747389170000|2025-05-16 09:52:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|127
1747389280000|2025-05-16 09:54:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747389290000|2025-05-16 09:54:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747389320000|2025-05-16 09:55:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|29
1747389330000|2025-05-16 09:55:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1747389450000|2025-05-16 09:57:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|8
1747389500000|2025-05-16 09:58:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1747389520000|2025-05-16 09:58:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747389530000|2025-05-16 09:58:50|||||||||4
1747389550000|2025-05-16 09:59:10|||||||||49
1747389570000|2025-05-16 09:59:30|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|4
1747389580000|2025-05-16 09:59:40|||||||||64
1747389640000|2025-05-16 10:00:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|21
1747389650000|2025-05-16 10:00:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1747389800000|2025-05-16 10:03:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|25
1747389830000|2025-05-16 10:03:50|||||||||8
1747389880000|2025-05-16 10:04:40|||||||||6
1747389990000|2025-05-16 10:06:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1747390060000|2025-05-16 10:07:40|||||||||1
1747390080000|2025-05-16 10:08:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747390170000|2025-05-16 10:09:30|||||||||1
1747390230000|2025-05-16 10:10:30|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|9
1747390240000|2025-05-16 10:10:40|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1747390260000|2025-05-16 10:11:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747390290000|2025-05-16 10:11:30|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1747390300000|2025-05-16 10:11:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747390320000|2025-05-16 10:12:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1747390330000|2025-05-16 10:12:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747390520000|2025-05-16 10:15:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|103
1747390530000|2025-05-16 10:15:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747390670000|2025-05-16 10:17:50|||||||||1
1747390800000|2025-05-16 10:20:00|||||||||1
1747391110000|2025-05-16 10:25:10|||||||||3
1747391340000|2025-05-16 10:29:00|||||||||3
1747391370000|2025-05-16 10:29:30|||||||||3
1747391400000|2025-05-16 10:30:00|||||||||22
1747391580000|2025-05-16 10:33:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747391590000|2025-05-16 10:33:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747391700000|2025-05-16 10:35:00|||||||||1
1747391710000|2025-05-16 10:35:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|124
1747391810000|2025-05-16 10:36:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|41
1747392110000|2025-05-16 10:41:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747392240000|2025-05-16 10:44:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747392300000|2025-05-16 10:45:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|1
1747392400000|2025-05-16 10:46:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|34
1747392430000|2025-05-16 10:47:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747392440000|2025-05-16 10:47:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747392470000|2025-05-16 10:47:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1747392490000|2025-05-16 10:48:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1747392510000|2025-05-16 10:48:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1747392520000|2025-05-16 10:48:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747392560000|2025-05-16 10:49:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747392870000|2025-05-16 10:54:30|||||||||1
1747393490000|2025-05-16 11:04:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|58
1747393500000|2025-05-16 11:05:00|||||||||1
1747393520000|2025-05-16 11:05:20|||||||||11
1747393570000|2025-05-16 11:06:10|||||||||8
1747394030000|2025-05-16 11:13:50|||||||||1
1747394060000|2025-05-16 11:14:20|||||||||12
1747394150000|2025-05-16 11:15:50|||||||||4
1747394350000|2025-05-16 11:19:10|||||||||1
1747394470000|2025-05-16 11:21:10|||||||||100
1747394560000|2025-05-16 11:22:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1747394720000|2025-05-16 11:25:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|12
1747394800000|2025-05-16 11:26:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747394880000|2025-05-16 11:28:00|||||||||50
1747394910000|2025-05-16 11:28:30|||||||||1
1747394930000|2025-05-16 11:28:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747394940000|2025-05-16 11:29:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1747394990000|2025-05-16 11:29:50|||||||||25
1747395000000|2025-05-16 11:30:00|||||||||1
1747395060000|2025-05-16 11:31:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|6
1747396620000|2025-05-16 11:57:00|||||||||111
1747396800000|2025-05-16 12:00:00|||||||||1
1747397060000|2025-05-16 12:04:20|||||||||39
1747397080000|2025-05-16 12:04:40|||||||||1
1747397160000|2025-05-16 12:06:00|||||||||3
1747397250000|2025-05-16 12:07:30|||||||||1
1747397260000|2025-05-16 12:07:40|||||||||5
1747398000000|2025-05-16 12:20:00|||||||||1
1747398450000|2025-05-16 12:27:30|||||||||1
1747398460000|2025-05-16 12:27:40|||||||||15
1747398480000|2025-05-16 12:28:00|||||||||1
1747398540000|2025-05-16 12:29:00|||||||||3
1747398780000|2025-05-16 12:33:00|||||||||191
1747398860000|2025-05-16 12:34:20|||||||||505
1747398870000|2025-05-16 12:34:30|||||||||49
1747398990000|2025-05-16 12:36:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747399010000|2025-05-16 12:36:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1747399040000|2025-05-16 12:37:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747399090000|2025-05-16 12:38:10|||||||||164
1747399110000|2025-05-16 12:38:30|||||||||16
1747399120000|2025-05-16 12:38:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|284
1747399230000|2025-05-16 12:40:30|||||||||10
1747399250000|2025-05-16 12:40:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747399280000|2025-05-16 12:41:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747399330000|2025-05-16 12:42:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747399340000|2025-05-16 12:42:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747399400000|2025-05-16 12:43:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747399490000|2025-05-16 12:44:50|||||||||18
1747399570000|2025-05-16 12:46:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747399680000|2025-05-16 12:48:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747399860000|2025-05-16 12:51:00|||||||||27
1747399870000|2025-05-16 12:51:10|||||||||5
1747399890000|2025-05-16 12:51:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1747399900000|2025-05-16 12:51:40|||||||||12
1747400030000|2025-05-16 12:53:50|||||||||1
1747400100000|2025-05-16 12:55:00|||||||||1
1747400120000|2025-05-16 12:55:20|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|246
1747400130000|2025-05-16 12:55:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|51
1747400140000|2025-05-16 12:55:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747400210000|2025-05-16 12:56:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|88
1747400220000|2025-05-16 12:57:00|||||||||4
1747400260000|2025-05-16 12:57:40|||||||||210
1747400400000|2025-05-16 13:00:00|||||||||182
1747400480000|2025-05-16 13:01:20|||||||||2
1747400490000|2025-05-16 13:01:30|||||||||287
1747400530000|2025-05-16 13:02:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|142
1747400690000|2025-05-16 13:04:50|||||||||123
1747400700000|2025-05-16 13:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1747400720000|2025-05-16 13:05:20|||||||||1
1747400760000|2025-05-16 13:06:00|||||||||2
1747400800000|2025-05-16 13:06:40|||||||||2
1747400820000|2025-05-16 13:07:00|||||||||2
1747400860000|2025-05-16 13:07:40|||||||||7
1747400900000|2025-05-16 13:08:20|||||||||1
1747400930000|2025-05-16 13:08:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|28
1747400950000|2025-05-16 13:09:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1747400980000|2025-05-16 13:09:40|||||||||1
1747400990000|2025-05-16 13:09:50|||||||||1
1747401060000|2025-05-16 13:11:00|||||||||1
1747401140000|2025-05-16 13:12:20|||||||||1
1747401150000|2025-05-16 13:12:30|||||||||90
1747401210000|2025-05-16 13:13:30|||||||||1
1747401230000|2025-05-16 13:13:50|||||||||4
1747401270000|2025-05-16 13:14:30|||||||||3
1747401290000|2025-05-16 13:14:50|||||||||1
1747401310000|2025-05-16 13:15:10|||||||||1
1747401330000|2025-05-16 13:15:30|||||||||1
1747401370000|2025-05-16 13:16:10|||||||||1
1747401380000|2025-05-16 13:16:20|||||||||1
1747401400000|2025-05-16 13:16:40|||||||||2
1747401450000|2025-05-16 13:17:30|||||||||1
1747401480000|2025-05-16 13:18:00|||||||||11
1747401530000|2025-05-16 13:18:50|||||||||32
1747401540000|2025-05-16 13:19:00|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|103
1747401570000|2025-05-16 13:19:30|||||||||10
1747401580000|2025-05-16 13:19:40|||||||||2
1747401600000|2025-05-16 13:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|20
1747401620000|2025-05-16 13:20:20|||||||||2
1747401700000|2025-05-16 13:21:40|||||||||1
1747401720000|2025-05-16 13:22:00|||||||||1
1747401770000|2025-05-16 13:22:50|||||||||631
1747401780000|2025-05-16 13:23:00|||||||||1
1747401800000|2025-05-16 13:23:20|||||||||4
1747401820000|2025-05-16 13:23:40|||||||||2
1747401860000|2025-05-16 13:24:20|||||||||1
1747401870000|2025-05-16 13:24:30|||||||||2
1747401880000|2025-05-16 13:24:40|||||||||1
1747401890000|2025-05-16 13:24:50|||||||||1
1747401910000|2025-05-16 13:25:10|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|19
1747401920000|2025-05-16 13:25:20|||||||||3
1747401940000|2025-05-16 13:25:40|||||||||21
1747401960000|2025-05-16 13:26:00|||||||||22
1747401980000|2025-05-16 13:26:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1747402010000|2025-05-16 13:26:50|||||||||3
1747402020000|2025-05-16 13:27:00|||||||||1
1747402030000|2025-05-16 13:27:10|||||||||2
1747402040000|2025-05-16 13:27:20|||||||||2
1747402090000|2025-05-16 13:28:10|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|85
1747402100000|2025-05-16 13:28:20|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|24
1747402140000|2025-05-16 13:29:00|||||||||3
1747402180000|2025-05-16 13:29:40|||||||||1
1747402210000|2025-05-16 13:30:10|||||||||50
1747402220000|2025-05-16 13:30:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|34
1747402230000|2025-05-16 13:30:30|||||||||1
1747402240000|2025-05-16 13:30:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1747402260000|2025-05-16 13:31:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747402270000|2025-05-16 13:31:10|||||||||2
1747402300000|2025-05-16 13:31:40|||||||||1
1747402330000|2025-05-16 13:32:10|||||||||1
1747402390000|2025-05-16 13:33:10|||||||||4
1747402410000|2025-05-16 13:33:30|||||||||25
1747402500000|2025-05-16 13:35:00|||||||||1
1747402510000|2025-05-16 13:35:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|28
1747402520000|2025-05-16 13:35:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1747402550000|2025-05-16 13:35:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1747402580000|2025-05-16 13:36:20|||||||||1
1747402660000|2025-05-16 13:37:40|||||||||1
1747402680000|2025-05-16 13:38:00|||||||||1
1747402700000|2025-05-16 13:38:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|229
1747402740000|2025-05-16 13:39:00|||||||||1
1747402770000|2025-05-16 13:39:30|||||||||1
1747402800000|2025-05-16 13:40:00|||||||||1
1747402820000|2025-05-16 13:40:20|||||||||1
1747402840000|2025-05-16 13:40:40|||||||||4
1747402860000|2025-05-16 13:41:00|||||||||3
1747402870000|2025-05-16 13:41:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|164
1747402880000|2025-05-16 13:41:20|||||||||176
1747402900000|2025-05-16 13:41:40|||||||||1
1747402980000|2025-05-16 13:43:00|||||||||1
1747403060000|2025-05-16 13:44:20|||||||||1
1747403070000|2025-05-16 13:44:30|||||||||716
1747403080000|2025-05-16 13:44:40|||||||||87
1747403100000|2025-05-16 13:45:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1747403120000|2025-05-16 13:45:20|||||||||3
1747403140000|2025-05-16 13:45:40|||||||||3
1747403150000|2025-05-16 13:45:50|||||||||1
1747403170000|2025-05-16 13:46:10|||||||||1
1747403200000|2025-05-16 13:46:40|||||||||1
1747403230000|2025-05-16 13:47:10|||||||||1
1747403250000|2025-05-16 13:47:30|||||||||1
1747403260000|2025-05-16 13:47:40|||||||||1
1747403290000|2025-05-16 13:48:10|||||||||3
1747403300000|2025-05-16 13:48:20|||||||||1
1747403320000|2025-05-16 13:48:40|||||||||2
1747403360000|2025-05-16 13:49:20|||||||||1
1747403390000|2025-05-16 13:49:50|||||||||1
1747403400000|2025-05-16 13:50:00|||||||||7
1747403450000|2025-05-16 13:50:50|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|298
1747403460000|2025-05-16 13:51:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|0
1747403470000|2025-05-16 13:51:10|18.64|18.56|18.66|18.58|18.67|18.59|18.64|18.56|270
1747403480000|2025-05-16 13:51:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1747403490000|2025-05-16 13:51:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747403530000|2025-05-16 13:52:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1747403550000|2025-05-16 13:52:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1747403630000|2025-05-16 13:53:50|||||||||1
1747403670000|2025-05-16 13:54:30|||||||||15
1747403680000|2025-05-16 13:54:40|||||||||1
1747403700000|2025-05-16 13:55:00|||||||||1
1747403710000|2025-05-16 13:55:10|||||||||1
1747403730000|2025-05-16 13:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|245
1747403750000|2025-05-16 13:55:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1747403760000|2025-05-16 13:56:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|6
1747403770000|2025-05-16 13:56:10|||||||||1
1747403780000|2025-05-16 13:56:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|116
1747403790000|2025-05-16 13:56:30|||||||||1
1747403800000|2025-05-16 13:56:40|||||||||1
1747403820000|2025-05-16 13:57:00|||||||||4
1747403870000|2025-05-16 13:57:50|||||||||1
1747403930000|2025-05-16 13:58:50|||||||||2
1747403940000|2025-05-16 13:59:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|22
1747403950000|2025-05-16 13:59:10|||||||||1
1747403970000|2025-05-16 13:59:30|||||||||4
1747403990000|2025-05-16 13:59:50|||||||||8
1747404000000|2025-05-16 14:00:00|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|87
1747404010000|2025-05-16 14:00:10|||||||||31
1747404020000|2025-05-16 14:00:20|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1747404030000|2025-05-16 14:00:30|||||||||1
1747404040000|2025-05-16 14:00:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1747404050000|2025-05-16 14:00:50|||||||||55
1747404060000|2025-05-16 14:01:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1747404080000|2025-05-16 14:01:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|13
1747404120000|2025-05-16 14:02:00|||||||||1
1747404130000|2025-05-16 14:02:10|||||||||1
1747404140000|2025-05-16 14:02:20|||||||||2
1747404160000|2025-05-16 14:02:40|||||||||3
1747404170000|2025-05-16 14:02:50|||||||||1
1747404190000|2025-05-16 14:03:10|||||||||3
1747404210000|2025-05-16 14:03:30|||||||||25
1747404220000|2025-05-16 14:03:40|||||||||1
1747404240000|2025-05-16 14:04:00|||||||||1
1747404270000|2025-05-16 14:04:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|38
1747404310000|2025-05-16 14:05:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747404340000|2025-05-16 14:05:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|22
1747404350000|2025-05-16 14:05:50|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1747404360000|2025-05-16 14:06:00|||||||||10
1747404370000|2025-05-16 14:06:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|8
1747404380000|2025-05-16 14:06:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747404400000|2025-05-16 14:06:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747404410000|2025-05-16 14:06:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1747404430000|2025-05-16 14:07:10|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|124
1747404440000|2025-05-16 14:07:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|222
1747404450000|2025-05-16 14:07:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|111
1747404470000|2025-05-16 14:07:50|||||||||15
1747404490000|2025-05-16 14:08:10|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|5
1747404500000|2025-05-16 14:08:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1747404510000|2025-05-16 14:08:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1747404520000|2025-05-16 14:08:40|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1747404530000|2025-05-16 14:08:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1747404540000|2025-05-16 14:09:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|30
1747404550000|2025-05-16 14:09:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747404560000|2025-05-16 14:09:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|214
1747404570000|2025-05-16 14:09:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|123
1747404580000|2025-05-16 14:09:40|||||||||2
1747404590000|2025-05-16 14:09:50|||||||||21
1747404600000|2025-05-16 14:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|20
1747404610000|2025-05-16 14:10:10|||||||||10
1747404620000|2025-05-16 14:10:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1747404650000|2025-05-16 14:10:50|||||||||3
1747404750000|2025-05-16 14:12:30|||||||||24
1747404760000|2025-05-16 14:12:40|||||||||1
1747404840000|2025-05-16 14:14:00|||||||||1
1747404890000|2025-05-16 14:14:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|115
1747404900000|2025-05-16 14:15:00|||||||||8
1747404920000|2025-05-16 14:15:20|||||||||1
1747404950000|2025-05-16 14:15:50|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|137
1747404990000|2025-05-16 14:16:30|||||||||7
1747405030000|2025-05-16 14:17:10|||||||||1
1747405050000|2025-05-16 14:17:30|||||||||5
1747405070000|2025-05-16 14:17:50|||||||||1
1747405080000|2025-05-16 14:18:00|||||||||2
1747405090000|2025-05-16 14:18:10|||||||||2
1747405130000|2025-05-16 14:18:50|||||||||2
1747405150000|2025-05-16 14:19:10|||||||||2
1747405160000|2025-05-16 14:19:20|||||||||2
1747405190000|2025-05-16 14:19:50|||||||||20
1747405200000|2025-05-16 14:20:00|||||||||1
1747405230000|2025-05-16 14:20:30|||||||||1
1747405260000|2025-05-16 14:21:00|||||||||1
1747405310000|2025-05-16 14:21:50|||||||||1
1747405390000|2025-05-16 14:23:10|||||||||1
1747405470000|2025-05-16 14:24:30|||||||||1
1747405530000|2025-05-16 14:25:30|||||||||1
1747405540000|2025-05-16 14:25:40|||||||||8
1747405550000|2025-05-16 14:25:50|||||||||1
1747405620000|2025-05-16 14:27:00|||||||||6
1747405630000|2025-05-16 14:27:10|||||||||1
1747405680000|2025-05-16 14:28:00|||||||||2
1747405700000|2025-05-16 14:28:20|||||||||2
1747405710000|2025-05-16 14:28:30|||||||||33
1747405720000|2025-05-16 14:28:40|||||||||20
1747405740000|2025-05-16 14:29:00|||||||||4
1747405750000|2025-05-16 14:29:10|||||||||6
1747405800000|2025-05-16 14:30:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|518
1747405820000|2025-05-16 14:30:20|||||||||53
1747405840000|2025-05-16 14:30:40|||||||||1
1747405880000|2025-05-16 14:31:20|||||||||2
1747405900000|2025-05-16 14:31:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|216
1747405940000|2025-05-16 14:32:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|3
1747405950000|2025-05-16 14:32:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1747405960000|2025-05-16 14:32:40|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|19
1747405970000|2025-05-16 14:32:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|184
1747406000000|2025-05-16 14:33:20|||||||||2
1747406020000|2025-05-16 14:33:40|||||||||100
1747406030000|2025-05-16 14:33:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|59
1747406040000|2025-05-16 14:34:00|||||||||1
1747406100000|2025-05-16 14:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|193
1747406110000|2025-05-16 14:35:10|18.59|18.51|18.61|18.53|18.62|18.54|18.59|18.51|80
1747406120000|2025-05-16 14:35:20|||||||||55
1747406130000|2025-05-16 14:35:30|18.62|18.54|18.59|18.51|18.62|18.54|18.57|18.49|46
1747406150000|2025-05-16 14:35:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|11
1747406180000|2025-05-16 14:36:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747406190000|2025-05-16 14:36:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|34
1747406200000|2025-05-16 14:36:40|||||||||1
1747406210000|2025-05-16 14:36:50|||||||||1
1747406220000|2025-05-16 14:37:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|257
1747406230000|2025-05-16 14:37:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|581
1747406260000|2025-05-16 14:37:40|||||||||60
1747406340000|2025-05-16 14:39:00|||||||||14
1747406380000|2025-05-16 14:39:40|||||||||245
1747406400000|2025-05-16 14:40:00|||||||||1
1747406410000|2025-05-16 14:40:10|||||||||316
1747406430000|2025-05-16 14:40:30|||||||||105
1747406440000|2025-05-16 14:40:40|||||||||192
1747406450000|2025-05-16 14:40:50|||||||||106
1747406600000|2025-05-16 14:43:20|||||||||17
1747406680000|2025-05-16 14:44:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|52
1747406690000|2025-05-16 14:44:50|||||||||40
1747406700000|2025-05-16 14:45:00|||||||||20
1747406710000|2025-05-16 14:45:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|53
1747406750000|2025-05-16 14:45:50|||||||||8
1747406770000|2025-05-16 14:46:10|||||||||1
1747406780000|2025-05-16 14:46:20|||||||||2
1747406790000|2025-05-16 14:46:30|||||||||1
1747406860000|2025-05-16 14:47:40|||||||||1
1747406870000|2025-05-16 14:47:50|||||||||1
1747406940000|2025-05-16 14:49:00|||||||||1
1747406950000|2025-05-16 14:49:10|||||||||1
1747407020000|2025-05-16 14:50:20|||||||||72
1747407030000|2025-05-16 14:50:30|||||||||29
1747407100000|2025-05-16 14:51:40|||||||||1
1747407180000|2025-05-16 14:53:00|||||||||1
1747407240000|2025-05-16 14:54:00|||||||||149
1747407260000|2025-05-16 14:54:20|||||||||1
1747407350000|2025-05-16 14:55:50|||||||||1
1747407430000|2025-05-16 14:57:10|||||||||1
1747407450000|2025-05-16 14:57:30|||||||||7
1747407470000|2025-05-16 14:57:50|||||||||20
1747407510000|2025-05-16 14:58:30|||||||||1
1747407600000|2025-05-16 15:00:00|||||||||31
1747407640000|2025-05-16 15:00:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|34
1747407730000|2025-05-16 15:02:10|||||||||9
1747407780000|2025-05-16 15:03:00|||||||||11
1747407790000|2025-05-16 15:03:10|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|42
1747407840000|2025-05-16 15:04:00|||||||||50
1747407850000|2025-05-16 15:04:10|||||||||1
1747407940000|2025-05-16 15:05:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|145
1747408010000|2025-05-16 15:06:50|||||||||5
1747408020000|2025-05-16 15:07:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|169
1747408070000|2025-05-16 15:07:50|||||||||1
1747408100000|2025-05-16 15:08:20|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|517
1747408120000|2025-05-16 15:08:40|18.52|18.44|18.52|18.44|18.55|18.47|18.52|18.44|0
1747408140000|2025-05-16 15:09:00|||||||||50
1747408180000|2025-05-16 15:09:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|12
1747408190000|2025-05-16 15:09:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747408200000|2025-05-16 15:10:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1747408270000|2025-05-16 15:11:10|||||||||42
1747408310000|2025-05-16 15:11:50|||||||||5
1747408360000|2025-05-16 15:12:40|||||||||2
1747408400000|2025-05-16 15:13:20|||||||||8
1747408420000|2025-05-16 15:13:40|||||||||5
1747408440000|2025-05-16 15:14:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|50
1747408450000|2025-05-16 15:14:10|||||||||1
1747408500000|2025-05-16 15:15:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|2
1747408540000|2025-05-16 15:15:40|||||||||6
1747408610000|2025-05-16 15:16:50|||||||||1
1747408620000|2025-05-16 15:17:00|||||||||50
1747408630000|2025-05-16 15:17:10|18.48|18.4|18.5|18.42|18.52|18.44|18.48|18.4|40
1747408640000|2025-05-16 15:17:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1747408680000|2025-05-16 15:18:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1747408710000|2025-05-16 15:18:30|||||||||1
1747408760000|2025-05-16 15:19:20|||||||||5
1747408800000|2025-05-16 15:20:00|||||||||5
1747408810000|2025-05-16 15:20:10|||||||||1
1747408840000|2025-05-16 15:20:40|||||||||1
1747408860000|2025-05-16 15:21:00|||||||||3
1747408910000|2025-05-16 15:21:50|||||||||1
1747408920000|2025-05-16 15:22:00|||||||||51
1747408930000|2025-05-16 15:22:10|||||||||20
1747408940000|2025-05-16 15:22:20|||||||||42
1747408960000|2025-05-16 15:22:40|||||||||6
1747408970000|2025-05-16 15:22:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|21
1747408980000|2025-05-16 15:23:00|||||||||1
1747408990000|2025-05-16 15:23:10|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1747409020000|2025-05-16 15:23:40|||||||||1
1747409040000|2025-05-16 15:24:00|||||||||1
1747409050000|2025-05-16 15:24:10|||||||||1
1747409060000|2025-05-16 15:24:20|||||||||1
1747409080000|2025-05-16 15:24:40|||||||||1
1747409100000|2025-05-16 15:25:00|||||||||1
1747409130000|2025-05-16 15:25:30|||||||||10
1747409140000|2025-05-16 15:25:40|||||||||20
1747409150000|2025-05-16 15:25:50|||||||||1
1747409170000|2025-05-16 15:26:10|||||||||1
1747409180000|2025-05-16 15:26:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|292
1747409200000|2025-05-16 15:26:40|||||||||21
1747409250000|2025-05-16 15:27:30|||||||||1
1747409260000|2025-05-16 15:27:40|||||||||1
1747409280000|2025-05-16 15:28:00|||||||||1
1747409320000|2025-05-16 15:28:40|||||||||1
1747409340000|2025-05-16 15:29:00|||||||||5
1747409360000|2025-05-16 15:29:20|||||||||1
1747409380000|2025-05-16 15:29:40|||||||||352
1747409390000|2025-05-16 15:29:50|||||||||3
1747409400000|2025-05-16 15:30:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|61
1747409450000|2025-05-16 15:30:50|||||||||28
1747409460000|2025-05-16 15:31:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1747409520000|2025-05-16 15:32:00|||||||||24
1747409600000|2025-05-16 15:33:20|||||||||1
1747409690000|2025-05-16 15:34:50|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|116
1747409700000|2025-05-16 15:35:00|||||||||1
1747409780000|2025-05-16 15:36:20|||||||||101
1747409820000|2025-05-16 15:37:00|||||||||8
1747409870000|2025-05-16 15:37:50|||||||||1
1747409960000|2025-05-16 15:39:20|||||||||1
1747410080000|2025-05-16 15:41:20|||||||||1
1747410100000|2025-05-16 15:41:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|297
1747410110000|2025-05-16 15:41:50|||||||||343
1747410140000|2025-05-16 15:42:20|||||||||235
1747410150000|2025-05-16 15:42:30|||||||||1
1747410220000|2025-05-16 15:43:40|||||||||20
1747410230000|2025-05-16 15:43:50|||||||||8
1747410300000|2025-05-16 15:45:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|412
1747410410000|2025-05-16 15:46:50|||||||||11
1747410480000|2025-05-16 15:48:00|||||||||2
1747410520000|2025-05-16 15:48:40|||||||||25
1747410680000|2025-05-16 15:51:20|||||||||60
1747410780000|2025-05-16 15:53:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|1
1747410790000|2025-05-16 15:53:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1747410840000|2025-05-16 15:54:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|37
1747410970000|2025-05-16 15:56:10|||||||||1
1747411000000|2025-05-16 15:56:40|||||||||9
1747411030000|2025-05-16 15:57:10|||||||||1
1747411040000|2025-05-16 15:57:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|1
1747411140000|2025-05-16 15:59:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|24
1747411160000|2025-05-16 15:59:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747411170000|2025-05-16 15:59:30|||||||||56
1747411200000|2025-05-16 16:00:00|||||||||16
1747411260000|2025-05-16 16:01:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747411270000|2025-05-16 16:01:10|18.37|18.29|18.37|18.29|18.37|18.29|18.34|18.26|0
1747411290000|2025-05-16 16:01:30|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1747411340000|2025-05-16 16:02:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747411420000|2025-05-16 16:03:40|18.37|18.29|18.37|18.29|18.37|18.29|18.34|18.26|0
1747411440000|2025-05-16 16:04:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747411500000|2025-05-16 16:05:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1747411510000|2025-05-16 16:05:10|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1747411530000|2025-05-16 16:05:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1747411540000|2025-05-16 16:05:40|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|2
1747411550000|2025-05-16 16:05:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747411560000|2025-05-16 16:06:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1747411570000|2025-05-16 16:06:10|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|0
1747411740000|2025-05-16 16:09:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1747411750000|2025-05-16 16:09:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747411810000|2025-05-16 16:10:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1747411820000|2025-05-16 16:10:20|||||||||2
1747412110000|2025-05-16 16:15:10|||||||||1
1747412390000|2025-05-16 16:19:50|||||||||1
1747412610000|2025-05-16 16:23:30|||||||||1
1747412700000|2025-05-16 16:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747413010000|2025-05-16 16:30:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747413050000|2025-05-16 16:30:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747413100000|2025-05-16 16:31:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|43
1747413280000|2025-05-16 16:34:40|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|18
1747413290000|2025-05-16 16:34:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1747413300000|2025-05-16 16:35:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1747413310000|2025-05-16 16:35:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1747413340000|2025-05-16 16:35:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747413400000|2025-05-16 16:36:40|||||||||26
1747413420000|2025-05-16 16:37:00|||||||||24
1747413540000|2025-05-16 16:39:00|||||||||4
1747413600000|2025-05-16 16:40:00|||||||||1
1747413670000|2025-05-16 16:41:10|||||||||1
1747414010000|2025-05-16 16:46:50|||||||||1
1747414130000|2025-05-16 16:48:50|||||||||1
1747414210000|2025-05-16 16:50:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747414230000|2025-05-16 16:50:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747414350000|2025-05-16 16:52:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1747414360000|2025-05-16 16:52:40|||||||||1
1747414500000|2025-05-16 16:55:00|||||||||10
1747414970000|2025-05-16 17:02:50|||||||||46
1747415430000|2025-05-16 17:10:30|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|0
1747415470000|2025-05-16 17:11:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747415480000|2025-05-16 17:11:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1747415500000|2025-05-16 17:11:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747415590000|2025-05-16 17:13:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1747415910000|2025-05-16 17:18:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1747416260000|2025-05-16 17:24:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1747416790000|2025-05-16 17:33:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1747416820000|2025-05-16 17:33:40|||||||||5
1747416890000|2025-05-16 17:34:50|||||||||22
1747417670000|2025-05-16 17:47:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1747417840000|2025-05-16 17:50:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1747418030000|2025-05-16 17:53:50|||||||||1
1747418060000|2025-05-16 17:54:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|186
1747418100000|2025-05-16 17:55:00|||||||||1
1747418540000|2025-05-16 18:02:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747418560000|2025-05-16 18:02:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747418990000|2025-05-16 18:09:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1747419120000|2025-05-16 18:12:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1747419180000|2025-05-16 18:13:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1747419780000|2025-05-16 18:23:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1747420570000|2025-05-16 18:36:10|||||||||1
1747420800000|2025-05-16 18:40:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1747421080000|2025-05-16 18:44:40|||||||||1
1747421100000|2025-05-16 18:45:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1747422030000|2025-05-16 19:00:30|||||||||13
1747422530000|2025-05-16 19:08:50|||||||||1
1747422600000|2025-05-16 19:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|204
1747422610000|2025-05-16 19:10:10|||||||||5
1747422620000|2025-05-16 19:10:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1747422910000|2025-05-16 19:15:10|||||||||4
1747423020000|2025-05-16 19:17:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1747423030000|2025-05-16 19:17:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1747423040000|2025-05-16 19:17:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747423200000|2025-05-16 19:20:00|||||||||1
1747423410000|2025-05-16 19:23:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747423420000|2025-05-16 19:23:40|||||||||12
1747423580000|2025-05-16 19:26:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|7
1747423590000|2025-05-16 19:26:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747423760000|2025-05-16 19:29:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1747423790000|2025-05-16 19:29:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1747423800000|2025-05-16 19:30:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747423930000|2025-05-16 19:32:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|20
1747424010000|2025-05-16 19:33:30|||||||||1
1747424030000|2025-05-16 19:33:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1747424040000|2025-05-16 19:34:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1747424050000|2025-05-16 19:34:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1747424170000|2025-05-16 19:36:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747424190000|2025-05-16 19:36:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747424200000|2025-05-16 19:36:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747424470000|2025-05-16 19:41:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747424680000|2025-05-16 19:44:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1747424690000|2025-05-16 19:44:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1747424700000|2025-05-16 19:45:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|54
1747424730000|2025-05-16 19:45:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747424740000|2025-05-16 19:45:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747424750000|2025-05-16 19:45:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747424760000|2025-05-16 19:46:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1747424770000|2025-05-16 19:46:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747424800000|2025-05-16 19:46:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|59
1747424880000|2025-05-16 19:48:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|163
1747424890000|2025-05-16 19:48:10|||||||||13
1747424900000|2025-05-16 19:48:20|||||||||5
1747424930000|2025-05-16 19:48:50|||||||||4
1747424940000|2025-05-16 19:49:00|||||||||16
1747424980000|2025-05-16 19:49:40|||||||||17
1747425000000|2025-05-16 19:50:00|||||||||45
1747425170000|2025-05-16 19:52:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|43
1747425180000|2025-05-16 19:53:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747425200000|2025-05-16 19:53:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1747425210000|2025-05-16 19:53:30|||||||||1
1747425250000|2025-05-16 19:54:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747425280000|2025-05-16 19:54:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1747425290000|2025-05-16 19:54:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747425330000|2025-05-16 19:55:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1747425370000|2025-05-16 19:56:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|1
1747425420000|2025-05-16 19:57:00|||||||||9
1747425530000|2025-05-16 19:58:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1747425540000|2025-05-16 19:59:00|||||||||8
1747425550000|2025-05-16 19:59:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747425570000|2025-05-16 19:59:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747425580000|2025-05-16 19:59:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1747425590000|2025-05-16 19:59:50|18.62||18.62||18.62||18.62||0
1747613720000|2025-05-19 00:15:20|19.22|19.14|19.43|19.13|19.45|19.15|19.22|19.13|3
1747613740000|2025-05-19 00:15:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1747613870000|2025-05-19 00:17:50|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|0
1747613880000|2025-05-19 00:18:00|19.45|19.15|19.42|19.12|19.47|19.17|19.42|19.12|0
1747613890000|2025-05-19 00:18:10|19.45|19.15|19.47|19.17|19.47|19.17|19.45|19.15|0
1747613910000|2025-05-19 00:18:30|19.45|19.15|19.42|19.12|19.45|19.15|19.42|19.12|0
1747613980000|2025-05-19 00:19:40|19.4|19.1|19.37|19.07|19.42|19.12|19.37|19.07|0
1747614030000|2025-05-19 00:20:30|19.4|19.1|19.42|19.12|19.42|19.12|19.37|19.07|0
1747614050000|2025-05-19 00:20:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1747614060000|2025-05-19 00:21:00|19.39|19.09|19.3|19.22|19.39|19.22|19.3|19.09|0
1747614190000|2025-05-19 00:23:10|19.35|19.27|19.41|19.16|19.41|19.27|19.35|19.16|5
1747614200000|2025-05-19 00:23:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747614210000|2025-05-19 00:23:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1747614450000|2025-05-19 00:27:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747614490000|2025-05-19 00:28:10|19.41|19.16|19.28|19.2|19.41|19.2|19.28|19.16|0
1747614510000|2025-05-19 00:28:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1747614620000|2025-05-19 00:30:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747614630000|2025-05-19 00:30:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1747615030000|2025-05-19 00:37:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747615070000|2025-05-19 00:37:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747615240000|2025-05-19 00:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747615260000|2025-05-19 00:41:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747615430000|2025-05-19 00:43:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747615500000|2025-05-19 00:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747615510000|2025-05-19 00:45:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747615660000|2025-05-19 00:47:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747615670000|2025-05-19 00:47:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747615690000|2025-05-19 00:48:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1747616370000|2025-05-19 00:59:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747616380000|2025-05-19 00:59:40|||||||||1
1747616390000|2025-05-19 00:59:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747617020000|2025-05-19 01:10:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1747619010000|2025-05-19 01:43:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747619160000|2025-05-19 01:46:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747619180000|2025-05-19 01:46:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1747619210000|2025-05-19 01:46:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747619300000|2025-05-19 01:48:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747619340000|2025-05-19 01:49:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619470000|2025-05-19 01:51:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619590000|2025-05-19 01:53:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619640000|2025-05-19 01:54:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619650000|2025-05-19 01:54:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619710000|2025-05-19 01:55:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619720000|2025-05-19 01:55:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619810000|2025-05-19 01:56:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747619830000|2025-05-19 01:57:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1747619840000|2025-05-19 01:57:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747619850000|2025-05-19 01:57:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619860000|2025-05-19 01:57:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747619870000|2025-05-19 01:57:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747619890000|2025-05-19 01:58:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747619980000|2025-05-19 01:59:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620170000|2025-05-19 02:02:50|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1747620270000|2025-05-19 02:04:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620280000|2025-05-19 02:04:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747620300000|2025-05-19 02:05:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620330000|2025-05-19 02:05:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747620400000|2025-05-19 02:06:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620490000|2025-05-19 02:08:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747620520000|2025-05-19 02:08:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620530000|2025-05-19 02:08:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747620540000|2025-05-19 02:09:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620610000|2025-05-19 02:10:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747620630000|2025-05-19 02:10:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747620640000|2025-05-19 02:10:40|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1747620650000|2025-05-19 02:10:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747620660000|2025-05-19 02:11:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747620670000|2025-05-19 02:11:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1747620760000|2025-05-19 02:12:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747620770000|2025-05-19 02:12:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1747620810000|2025-05-19 02:13:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747621950000|2025-05-19 02:32:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1747622500000|2025-05-19 02:41:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1747622600000|2025-05-19 02:43:20|||||||||5
1747622640000|2025-05-19 02:44:00|||||||||5
1747622700000|2025-05-19 02:45:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1747622710000|2025-05-19 02:45:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1747622800000|2025-05-19 02:46:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747622810000|2025-05-19 02:46:50|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1747622820000|2025-05-19 02:47:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1747622940000|2025-05-19 02:49:00|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1747622980000|2025-05-19 02:49:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747623020000|2025-05-19 02:50:20|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1747623330000|2025-05-19 02:55:30|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1747623340000|2025-05-19 02:55:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|1
1747623370000|2025-05-19 02:56:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747623380000|2025-05-19 02:56:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747623990000|2025-05-19 03:06:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1747624100000|2025-05-19 03:08:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747624110000|2025-05-19 03:08:30|19.3|19.22|19.3|19.22|19.33|19.25|19.3|19.22|0
1747624130000|2025-05-19 03:08:50|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|1
1747624140000|2025-05-19 03:09:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747624180000|2025-05-19 03:09:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747625000000|2025-05-19 03:23:20|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|1
1747625040000|2025-05-19 03:24:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1747625120000|2025-05-19 03:25:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747625130000|2025-05-19 03:25:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1747625140000|2025-05-19 03:25:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1747625150000|2025-05-19 03:25:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1747625160000|2025-05-19 03:26:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747625230000|2025-05-19 03:27:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747625280000|2025-05-19 03:28:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747625340000|2025-05-19 03:29:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1747625400000|2025-05-19 03:30:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1747625410000|2025-05-19 03:30:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747625420000|2025-05-19 03:30:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747625430000|2025-05-19 03:30:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747625530000|2025-05-19 03:32:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1747625670000|2025-05-19 03:34:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|7
1747626100000|2025-05-19 03:41:40|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|2
1747626110000|2025-05-19 03:41:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626160000|2025-05-19 03:42:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747626170000|2025-05-19 03:42:50|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1747626180000|2025-05-19 03:43:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626230000|2025-05-19 03:43:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747626240000|2025-05-19 03:44:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747626320000|2025-05-19 03:45:20|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626330000|2025-05-19 03:45:30|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626470000|2025-05-19 03:47:50|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|0
1747626490000|2025-05-19 03:48:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747626550000|2025-05-19 03:49:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626580000|2025-05-19 03:49:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626650000|2025-05-19 03:50:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747626710000|2025-05-19 03:51:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747626720000|2025-05-19 03:52:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747626730000|2025-05-19 03:52:10|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747626740000|2025-05-19 03:52:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747626750000|2025-05-19 03:52:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747626760000|2025-05-19 03:52:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747626770000|2025-05-19 03:52:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747626820000|2025-05-19 03:53:40|19.48|19.4|19.48|19.4|19.48|19.4|19.43|19.35|2
1747626830000|2025-05-19 03:53:50|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|0
1747626840000|2025-05-19 03:54:00|19.43|19.35|19.45|19.37|19.48|19.4|19.43|19.35|2
1747626850000|2025-05-19 03:54:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747626910000|2025-05-19 03:55:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747627020000|2025-05-19 03:57:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747627050000|2025-05-19 03:57:30|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|2
1747627080000|2025-05-19 03:58:00|||||||||1
1747627150000|2025-05-19 03:59:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|2
1747627260000|2025-05-19 04:01:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1747627310000|2025-05-19 04:01:50|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1747627340000|2025-05-19 04:02:20|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|3
1747627370000|2025-05-19 04:02:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747627380000|2025-05-19 04:03:00|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|2
1747627530000|2025-05-19 04:05:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|7
1747627550000|2025-05-19 04:05:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747627610000|2025-05-19 04:06:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747627640000|2025-05-19 04:07:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747627660000|2025-05-19 04:07:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747627980000|2025-05-19 04:13:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747627990000|2025-05-19 04:13:10|19.38|19.3|19.4|19.32|19.43|19.35|19.38|19.3|1
1747628000000|2025-05-19 04:13:20|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|3
1747628080000|2025-05-19 04:14:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1747628210000|2025-05-19 04:16:50|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1747628220000|2025-05-19 04:17:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1747628300000|2025-05-19 04:18:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1747629170000|2025-05-19 04:32:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747629330000|2025-05-19 04:35:30|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1747629380000|2025-05-19 04:36:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747629670000|2025-05-19 04:41:10|||||||||1
1747630160000|2025-05-19 04:49:20|||||||||1
1747630310000|2025-05-19 04:51:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|14
1747631220000|2025-05-19 05:07:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747631240000|2025-05-19 05:07:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747631430000|2025-05-19 05:10:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747631450000|2025-05-19 05:10:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747632010000|2025-05-19 05:20:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747632030000|2025-05-19 05:20:30|||||||||1
1747632090000|2025-05-19 05:21:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747632200000|2025-05-19 05:23:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747632250000|2025-05-19 05:24:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747632500000|2025-05-19 05:28:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|8
1747632590000|2025-05-19 05:29:50|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1747632600000|2025-05-19 05:30:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|22
1747632620000|2025-05-19 05:30:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1747632630000|2025-05-19 05:30:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747632640000|2025-05-19 05:30:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747632650000|2025-05-19 05:30:50|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|1
1747632730000|2025-05-19 05:32:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747632740000|2025-05-19 05:32:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747632750000|2025-05-19 05:32:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747632760000|2025-05-19 05:32:40|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1747632770000|2025-05-19 05:32:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1747632780000|2025-05-19 05:33:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1747632830000|2025-05-19 05:33:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1747632860000|2025-05-19 05:34:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1747632870000|2025-05-19 05:34:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747632910000|2025-05-19 05:35:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747632920000|2025-05-19 05:35:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747632930000|2025-05-19 05:35:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747632940000|2025-05-19 05:35:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747632950000|2025-05-19 05:35:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747632960000|2025-05-19 05:36:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1747632970000|2025-05-19 05:36:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747632980000|2025-05-19 05:36:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747632990000|2025-05-19 05:36:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747633020000|2025-05-19 05:37:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747633030000|2025-05-19 05:37:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747633060000|2025-05-19 05:37:40|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1747633070000|2025-05-19 05:37:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747633110000|2025-05-19 05:38:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747633270000|2025-05-19 05:41:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747633380000|2025-05-19 05:43:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747633520000|2025-05-19 05:45:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747633530000|2025-05-19 05:45:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747633560000|2025-05-19 05:46:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747633570000|2025-05-19 05:46:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747634160000|2025-05-19 05:56:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747634390000|2025-05-19 05:59:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747634400000|2025-05-19 06:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1747634410000|2025-05-19 06:00:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747634430000|2025-05-19 06:00:30|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|10
1747634510000|2025-05-19 06:01:50|||||||||2
1747634530000|2025-05-19 06:02:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747634540000|2025-05-19 06:02:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|60
1747634570000|2025-05-19 06:02:50|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|10
1747634580000|2025-05-19 06:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1747634590000|2025-05-19 06:03:10|||||||||20
1747634610000|2025-05-19 06:03:30|||||||||9
1747634970000|2025-05-19 06:09:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1747635060000|2025-05-19 06:11:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1747635110000|2025-05-19 06:11:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1747635600000|2025-05-19 06:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1747635750000|2025-05-19 06:22:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747635760000|2025-05-19 06:22:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1747635900000|2025-05-19 06:25:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747635970000|2025-05-19 06:26:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747636000000|2025-05-19 06:26:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747636010000|2025-05-19 06:26:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747636050000|2025-05-19 06:27:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747636070000|2025-05-19 06:27:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747636120000|2025-05-19 06:28:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747636270000|2025-05-19 06:31:10|||||||||5
1747636280000|2025-05-19 06:31:20|||||||||5
1747636450000|2025-05-19 06:34:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|36
1747636500000|2025-05-19 06:35:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747636570000|2025-05-19 06:36:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|14
1747636580000|2025-05-19 06:36:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747636640000|2025-05-19 06:37:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747636660000|2025-05-19 06:37:40|||||||||20
1747636700000|2025-05-19 06:38:20|||||||||9
1747636780000|2025-05-19 06:39:40|||||||||5
1747636810000|2025-05-19 06:40:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1747636850000|2025-05-19 06:40:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747636910000|2025-05-19 06:41:50|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1747636920000|2025-05-19 06:42:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747636930000|2025-05-19 06:42:10|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1747636950000|2025-05-19 06:42:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|9
1747636970000|2025-05-19 06:42:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747636980000|2025-05-19 06:43:00|||||||||10
1747636990000|2025-05-19 06:43:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747637000000|2025-05-19 06:43:20|||||||||7
1747637020000|2025-05-19 06:43:40|||||||||5
1747637040000|2025-05-19 06:44:00|||||||||10
1747637080000|2025-05-19 06:44:40|||||||||1
1747637100000|2025-05-19 06:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|40
1747637110000|2025-05-19 06:45:10|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|24
1747637120000|2025-05-19 06:45:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747637130000|2025-05-19 06:45:30|||||||||4
1747637160000|2025-05-19 06:46:00|||||||||4
1747637170000|2025-05-19 06:46:10|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|27
1747637180000|2025-05-19 06:46:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1747637190000|2025-05-19 06:46:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|21
1747637200000|2025-05-19 06:46:40|||||||||2
1747637220000|2025-05-19 06:47:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|6
1747637230000|2025-05-19 06:47:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1747637240000|2025-05-19 06:47:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747637250000|2025-05-19 06:47:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747637400000|2025-05-19 06:50:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|33
1747637450000|2025-05-19 06:50:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747637480000|2025-05-19 06:51:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|57
1747637510000|2025-05-19 06:51:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747637520000|2025-05-19 06:52:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|24
1747637640000|2025-05-19 06:54:00|||||||||1
1747637660000|2025-05-19 06:54:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747637700000|2025-05-19 06:55:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747637740000|2025-05-19 06:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747637750000|2025-05-19 06:55:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747637760000|2025-05-19 06:56:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|15
1747637790000|2025-05-19 06:56:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747637830000|2025-05-19 06:57:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1747637850000|2025-05-19 06:57:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747637860000|2025-05-19 06:57:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747637900000|2025-05-19 06:58:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747637940000|2025-05-19 06:59:00|||||||||2
1747637980000|2025-05-19 06:59:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|17
1747638000000|2025-05-19 07:00:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|38
1747638010000|2025-05-19 07:00:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1747638050000|2025-05-19 07:00:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1747638060000|2025-05-19 07:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|20
1747638070000|2025-05-19 07:01:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|212
1747638080000|2025-05-19 07:01:20|||||||||55
1747638100000|2025-05-19 07:01:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|62
1747638120000|2025-05-19 07:02:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|26
1747638130000|2025-05-19 07:02:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1747638150000|2025-05-19 07:02:30|||||||||30
1747638170000|2025-05-19 07:02:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|67
1747638190000|2025-05-19 07:03:10|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1747638200000|2025-05-19 07:03:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747638300000|2025-05-19 07:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|219
1747638420000|2025-05-19 07:07:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|86
1747638430000|2025-05-19 07:07:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747638460000|2025-05-19 07:07:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1747638560000|2025-05-19 07:09:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|23
1747638570000|2025-05-19 07:09:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|27
1747638580000|2025-05-19 07:09:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747638600000|2025-05-19 07:10:00|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|7
1747638610000|2025-05-19 07:10:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747638620000|2025-05-19 07:10:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1747638630000|2025-05-19 07:10:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1747638640000|2025-05-19 07:10:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747638650000|2025-05-19 07:10:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|66
1747638660000|2025-05-19 07:11:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747638690000|2025-05-19 07:11:30|||||||||4
1747638730000|2025-05-19 07:12:10|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|1
1747638870000|2025-05-19 07:14:30|||||||||20
1747638900000|2025-05-19 07:15:00|||||||||20
1747638910000|2025-05-19 07:15:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|5
1747638980000|2025-05-19 07:16:20|||||||||2
1747638990000|2025-05-19 07:16:30|||||||||20
1747639020000|2025-05-19 07:17:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|79
1747639040000|2025-05-19 07:17:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747639050000|2025-05-19 07:17:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1747639090000|2025-05-19 07:18:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1747639100000|2025-05-19 07:18:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1747639110000|2025-05-19 07:18:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1747639130000|2025-05-19 07:18:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1747639360000|2025-05-19 07:22:40|||||||||4
1747639530000|2025-05-19 07:25:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|127
1747639580000|2025-05-19 07:26:20|||||||||2
1747639650000|2025-05-19 07:27:30|||||||||1
1747639800000|2025-05-19 07:30:00|||||||||3
1747639830000|2025-05-19 07:30:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|208
1747639840000|2025-05-19 07:30:40|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|14
1747639860000|2025-05-19 07:31:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747639870000|2025-05-19 07:31:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747639900000|2025-05-19 07:31:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1747639930000|2025-05-19 07:32:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1747639950000|2025-05-19 07:32:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1747639960000|2025-05-19 07:32:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747640000000|2025-05-19 07:33:20|||||||||5
1747640100000|2025-05-19 07:35:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|62
1747640120000|2025-05-19 07:35:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747640150000|2025-05-19 07:35:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1747640170000|2025-05-19 07:36:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1747640190000|2025-05-19 07:36:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747640270000|2025-05-19 07:37:50|||||||||1
1747640290000|2025-05-19 07:38:10|||||||||110
1747640330000|2025-05-19 07:38:50|||||||||250
1747640390000|2025-05-19 07:39:50|||||||||75
1747640400000|2025-05-19 07:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|87
1747640410000|2025-05-19 07:40:10|19.29|19.21|19.31|19.23|19.34|19.26|19.29|19.21|300
1747640420000|2025-05-19 07:40:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747640430000|2025-05-19 07:40:30|||||||||300
1747640490000|2025-05-19 07:41:30|||||||||10
1747640520000|2025-05-19 07:42:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|169
1747640530000|2025-05-19 07:42:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|2
1747640540000|2025-05-19 07:42:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1747640560000|2025-05-19 07:42:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747640590000|2025-05-19 07:43:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747640600000|2025-05-19 07:43:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747640610000|2025-05-19 07:43:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1747640620000|2025-05-19 07:43:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747640630000|2025-05-19 07:43:50|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1747640670000|2025-05-19 07:44:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747640700000|2025-05-19 07:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1747640840000|2025-05-19 07:47:20|||||||||2
1747640910000|2025-05-19 07:48:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1747640960000|2025-05-19 07:49:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747641000000|2025-05-19 07:50:00|||||||||3
1747641040000|2025-05-19 07:50:40|||||||||5
1747641060000|2025-05-19 07:51:00|||||||||7
1747641070000|2025-05-19 07:51:10|||||||||35
1747641080000|2025-05-19 07:51:20|||||||||31
1747641090000|2025-05-19 07:51:30|||||||||29
1747641100000|2025-05-19 07:51:40|||||||||27
1747641110000|2025-05-19 07:51:50|||||||||11
1747641120000|2025-05-19 07:52:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|20
1747641160000|2025-05-19 07:52:40|||||||||2
1747641280000|2025-05-19 07:54:40|||||||||1
1747641400000|2025-05-19 07:56:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|397
1747641600000|2025-05-19 08:00:00|||||||||2
1747641630000|2025-05-19 08:00:30|||||||||5
1747641680000|2025-05-19 08:01:20|||||||||3
1747641700000|2025-05-19 08:01:40|||||||||1
1747641730000|2025-05-19 08:02:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|78
1747641770000|2025-05-19 08:02:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|7
1747641780000|2025-05-19 08:03:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747641810000|2025-05-19 08:03:30|||||||||1
1747641930000|2025-05-19 08:05:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|17
1747641940000|2025-05-19 08:05:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747642020000|2025-05-19 08:07:00|||||||||3
1747642050000|2025-05-19 08:07:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1747642060000|2025-05-19 08:07:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747642220000|2025-05-19 08:10:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|89
1747642230000|2025-05-19 08:10:30|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1747642240000|2025-05-19 08:10:40|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|0
1747642270000|2025-05-19 08:11:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1747642280000|2025-05-19 08:11:20|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|1
1747642300000|2025-05-19 08:11:40|19.29|19.21|19.31|19.23|19.34|19.26|19.29|19.21|2
1747642310000|2025-05-19 08:11:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1747642320000|2025-05-19 08:12:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1747642340000|2025-05-19 08:12:20|||||||||11
1747642360000|2025-05-19 08:12:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747642450000|2025-05-19 08:14:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|33
1747642460000|2025-05-19 08:14:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747642500000|2025-05-19 08:15:00|||||||||12
1747642520000|2025-05-19 08:15:20|||||||||3
1747642530000|2025-05-19 08:15:30|||||||||7
1747642630000|2025-05-19 08:17:10|||||||||150
1747642800000|2025-05-19 08:20:00|||||||||2
1747642820000|2025-05-19 08:20:20|||||||||5
1747642830000|2025-05-19 08:20:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1747642840000|2025-05-19 08:20:40|||||||||4
1747642920000|2025-05-19 08:22:00|||||||||152
1747642970000|2025-05-19 08:22:50|||||||||1
1747643000000|2025-05-19 08:23:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|10
1747643010000|2025-05-19 08:23:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1747643020000|2025-05-19 08:23:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747643040000|2025-05-19 08:24:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|6
1747643150000|2025-05-19 08:25:50|||||||||5
1747643160000|2025-05-19 08:26:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|147
1747643170000|2025-05-19 08:26:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1747643180000|2025-05-19 08:26:20|||||||||54
1747643240000|2025-05-19 08:27:20|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|5
1747643250000|2025-05-19 08:27:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747643280000|2025-05-19 08:28:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747643330000|2025-05-19 08:28:50|19.36|19.28|19.36|19.28|19.39|19.31|19.36|19.28|9
1747643340000|2025-05-19 08:29:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1747643350000|2025-05-19 08:29:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747643370000|2025-05-19 08:29:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747643390000|2025-05-19 08:29:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|12
1747643400000|2025-05-19 08:30:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1747643410000|2025-05-19 08:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747643510000|2025-05-19 08:31:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|257
1747643520000|2025-05-19 08:32:00|19.44|19.36|19.44|19.36|19.44|19.36|19.41|19.33|0
1747643530000|2025-05-19 08:32:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1747643560000|2025-05-19 08:32:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747643590000|2025-05-19 08:33:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747643610000|2025-05-19 08:33:30|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|0
1747643700000|2025-05-19 08:35:00|||||||||3
1747643820000|2025-05-19 08:37:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1747643830000|2025-05-19 08:37:10|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1747644030000|2025-05-19 08:40:30|||||||||14
1747644050000|2025-05-19 08:40:50|||||||||2
1747644120000|2025-05-19 08:42:00|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|2
1747644130000|2025-05-19 08:42:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747644140000|2025-05-19 08:42:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747644170000|2025-05-19 08:42:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|6
1747644260000|2025-05-19 08:44:20|||||||||3
1747644300000|2025-05-19 08:45:00|||||||||3
1747644350000|2025-05-19 08:45:50|||||||||63
1747644360000|2025-05-19 08:46:00|||||||||1
1747644370000|2025-05-19 08:46:10|||||||||1
1747644420000|2025-05-19 08:47:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|11
1747644430000|2025-05-19 08:47:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747644530000|2025-05-19 08:48:50|||||||||3
1747644600000|2025-05-19 08:50:00|||||||||3
1747644900000|2025-05-19 08:55:00|||||||||2
1747645070000|2025-05-19 08:57:50|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|17
1747645080000|2025-05-19 08:58:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|1
1747645090000|2025-05-19 08:58:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|21
1747645200000|2025-05-19 09:00:00|||||||||3
1747645210000|2025-05-19 09:00:10|19.46|19.38|19.49|19.41|19.49|19.41|19.44|19.36|218
1747645280000|2025-05-19 09:01:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|8
1747645290000|2025-05-19 09:01:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|20
1747645300000|2025-05-19 09:01:40|||||||||5
1747645310000|2025-05-19 09:01:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|16
1747645340000|2025-05-19 09:02:20|||||||||1
1747645390000|2025-05-19 09:03:10|||||||||1
1747645400000|2025-05-19 09:03:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|9
1747645440000|2025-05-19 09:04:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1747645470000|2025-05-19 09:04:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747645500000|2025-05-19 09:05:00|||||||||9
1747645520000|2025-05-19 09:05:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|4
1747645530000|2025-05-19 09:05:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747645540000|2025-05-19 09:05:40|||||||||1
1747645550000|2025-05-19 09:05:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747645630000|2025-05-19 09:07:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747645650000|2025-05-19 09:07:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747645670000|2025-05-19 09:07:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747645760000|2025-05-19 09:09:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|38
1747645800000|2025-05-19 09:10:00|||||||||3
1747645880000|2025-05-19 09:11:20|||||||||12
1747645900000|2025-05-19 09:11:40|||||||||20
1747645930000|2025-05-19 09:12:10|||||||||18
1747645980000|2025-05-19 09:13:00|||||||||2
1747646100000|2025-05-19 09:15:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|122
1747646150000|2025-05-19 09:15:50|||||||||40
1747646350000|2025-05-19 09:19:10|||||||||10
1747646440000|2025-05-19 09:20:40|||||||||5
1747646450000|2025-05-19 09:20:50|||||||||50
1747646490000|2025-05-19 09:21:30|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|12
1747646700000|2025-05-19 09:25:00|||||||||3
1747646740000|2025-05-19 09:25:40|||||||||1
1747646930000|2025-05-19 09:28:50|||||||||4
1747646960000|2025-05-19 09:29:20|||||||||26
1747646990000|2025-05-19 09:29:50|||||||||5
1747647050000|2025-05-19 09:30:50|||||||||73
1747647060000|2025-05-19 09:31:00|||||||||46
1747647160000|2025-05-19 09:32:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|137
1747647210000|2025-05-19 09:33:30|||||||||2
1747647230000|2025-05-19 09:33:50|||||||||1
1747647240000|2025-05-19 09:34:00|||||||||1
1747647260000|2025-05-19 09:34:20|||||||||1
1747647270000|2025-05-19 09:34:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|21
1747647290000|2025-05-19 09:34:50|||||||||1
1747647300000|2025-05-19 09:35:00|||||||||2
1747647370000|2025-05-19 09:36:10|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|61
1747647380000|2025-05-19 09:36:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747647400000|2025-05-19 09:36:40|||||||||5
1747647480000|2025-05-19 09:38:00|||||||||3
1747647490000|2025-05-19 09:38:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|35
1747647550000|2025-05-19 09:39:10|||||||||2
1747647600000|2025-05-19 09:40:00|||||||||2
1747647640000|2025-05-19 09:40:40|||||||||1
1747647890000|2025-05-19 09:44:50|||||||||2
1747647900000|2025-05-19 09:45:00|||||||||3
1747648030000|2025-05-19 09:47:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|23
1747648040000|2025-05-19 09:47:20|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1747648050000|2025-05-19 09:47:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|18
1747648210000|2025-05-19 09:50:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|88
1747648230000|2025-05-19 09:50:30|||||||||2
1747648280000|2025-05-19 09:51:20|||||||||1
1747648370000|2025-05-19 09:52:50|||||||||11
1747648500000|2025-05-19 09:55:00|||||||||3
1747648570000|2025-05-19 09:56:10|||||||||2
1747648730000|2025-05-19 09:58:50|||||||||1
1747648800000|2025-05-19 10:00:00|||||||||2
1747648840000|2025-05-19 10:00:40|||||||||3
1747648850000|2025-05-19 10:00:50|||||||||1
1747648860000|2025-05-19 10:01:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747648890000|2025-05-19 10:01:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1747648900000|2025-05-19 10:01:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747648920000|2025-05-19 10:02:00|||||||||52
1747648940000|2025-05-19 10:02:20|||||||||10
1747648960000|2025-05-19 10:02:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|48
1747649000000|2025-05-19 10:03:20|||||||||2
1747649030000|2025-05-19 10:03:50|||||||||19
1747649090000|2025-05-19 10:04:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|60
1747649160000|2025-05-19 10:06:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747649220000|2025-05-19 10:07:00|||||||||170
1747649240000|2025-05-19 10:07:20|||||||||4
1747649400000|2025-05-19 10:10:00|||||||||1
1747649460000|2025-05-19 10:11:00|||||||||5
1747649510000|2025-05-19 10:11:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|63
1747649520000|2025-05-19 10:12:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|3
1747649530000|2025-05-19 10:12:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|68
1747649540000|2025-05-19 10:12:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747649580000|2025-05-19 10:13:00|||||||||1
1747649640000|2025-05-19 10:14:00|||||||||2
1747649650000|2025-05-19 10:14:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1747649660000|2025-05-19 10:14:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747649690000|2025-05-19 10:14:50|||||||||7
1747649700000|2025-05-19 10:15:00|||||||||3
1747649920000|2025-05-19 10:18:40|||||||||2
1747650040000|2025-05-19 10:20:40|||||||||875
1747650120000|2025-05-19 10:22:00|||||||||277
1747650130000|2025-05-19 10:22:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|42
1747650260000|2025-05-19 10:24:20|||||||||2
1747650300000|2025-05-19 10:25:00|||||||||2
1747650310000|2025-05-19 10:25:10|||||||||44
1747650320000|2025-05-19 10:25:20|||||||||92
1747650340000|2025-05-19 10:25:40|||||||||1
1747650420000|2025-05-19 10:27:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|169
1747650530000|2025-05-19 10:28:50|||||||||4
1747650600000|2025-05-19 10:30:00|||||||||5
1747650640000|2025-05-19 10:30:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|55
1747650650000|2025-05-19 10:30:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747650670000|2025-05-19 10:31:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|21
1747650680000|2025-05-19 10:31:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1747650780000|2025-05-19 10:33:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|10
1747650900000|2025-05-19 10:35:00|||||||||3
1747650940000|2025-05-19 10:35:40|||||||||2
1747651140000|2025-05-19 10:39:00|||||||||2
1747651240000|2025-05-19 10:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|105
1747651460000|2025-05-19 10:44:20|||||||||1
1747651500000|2025-05-19 10:45:00|||||||||2
1747651520000|2025-05-19 10:45:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1747651530000|2025-05-19 10:45:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747651700000|2025-05-19 10:48:20|||||||||1
1747651780000|2025-05-19 10:49:40|||||||||25
1747651790000|2025-05-19 10:49:50|||||||||4
1747651820000|2025-05-19 10:50:20|||||||||5
1747651970000|2025-05-19 10:52:50|||||||||2
1747652100000|2025-05-19 10:55:00|||||||||3
1747652160000|2025-05-19 10:56:00|||||||||64
1747652220000|2025-05-19 10:57:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|1
1747652340000|2025-05-19 10:59:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|3
1747652350000|2025-05-19 10:59:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|27
1747652370000|2025-05-19 10:59:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747652400000|2025-05-19 11:00:00|||||||||3
1747652450000|2025-05-19 11:00:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1747652470000|2025-05-19 11:01:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747652600000|2025-05-19 11:03:20|||||||||541
1747652610000|2025-05-19 11:03:30|||||||||302
1747652630000|2025-05-19 11:03:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|35
1747652640000|2025-05-19 11:04:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1747652670000|2025-05-19 11:04:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747652700000|2025-05-19 11:05:00|||||||||3
1747652760000|2025-05-19 11:06:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1747652810000|2025-05-19 11:06:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747652840000|2025-05-19 11:07:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747652850000|2025-05-19 11:07:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1747652860000|2025-05-19 11:07:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1747652870000|2025-05-19 11:07:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1747652910000|2025-05-19 11:08:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747652920000|2025-05-19 11:08:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1747652970000|2025-05-19 11:09:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747652980000|2025-05-19 11:09:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1747652990000|2025-05-19 11:09:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1747653000000|2025-05-19 11:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|2
1747653020000|2025-05-19 11:10:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1747653200000|2025-05-19 11:13:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|3
1747653300000|2025-05-19 11:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747653330000|2025-05-19 11:15:30|||||||||2
1747653380000|2025-05-19 11:16:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747653420000|2025-05-19 11:17:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747653510000|2025-05-19 11:18:30|||||||||1
1747653540000|2025-05-19 11:19:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747653600000|2025-05-19 11:20:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|73
1747653620000|2025-05-19 11:20:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1747653680000|2025-05-19 11:21:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|3
1747653700000|2025-05-19 11:21:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|1
1747653710000|2025-05-19 11:21:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747653780000|2025-05-19 11:23:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1747653850000|2025-05-19 11:24:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747653960000|2025-05-19 11:26:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1747653990000|2025-05-19 11:26:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747654270000|2025-05-19 11:31:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747654340000|2025-05-19 11:32:20|||||||||1
1747654400000|2025-05-19 11:33:20|||||||||1
1747654500000|2025-05-19 11:35:00|||||||||3
1747654940000|2025-05-19 11:42:20|||||||||1
1747655060000|2025-05-19 11:44:20|||||||||1
1747655110000|2025-05-19 11:45:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|17
1747655140000|2025-05-19 11:45:40|||||||||4
1747655280000|2025-05-19 11:48:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|45
1747655300000|2025-05-19 11:48:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747655430000|2025-05-19 11:50:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|11
1747655450000|2025-05-19 11:50:50|||||||||2
1747655570000|2025-05-19 11:52:50|||||||||1
1747655630000|2025-05-19 11:53:50|||||||||10
1747655700000|2025-05-19 11:55:00|||||||||2
1747655720000|2025-05-19 11:55:20|||||||||36
1747655740000|2025-05-19 11:55:40|||||||||1
1747655910000|2025-05-19 11:58:30|||||||||1
1747655950000|2025-05-19 11:59:10|||||||||1
1747656000000|2025-05-19 12:00:00|||||||||3
1747656010000|2025-05-19 12:00:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|27
1747656020000|2025-05-19 12:00:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747656080000|2025-05-19 12:01:20|||||||||1
1747656130000|2025-05-19 12:02:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1747656160000|2025-05-19 12:02:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747656210000|2025-05-19 12:03:30|||||||||1
1747656240000|2025-05-19 12:04:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|38
1747656260000|2025-05-19 12:04:20|||||||||1
1747656320000|2025-05-19 12:05:20|||||||||23
1747656430000|2025-05-19 12:07:10|||||||||1
1747656470000|2025-05-19 12:07:50|||||||||2
1747656600000|2025-05-19 12:10:00|||||||||1
1747656750000|2025-05-19 12:12:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|17
1747656770000|2025-05-19 12:12:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747656790000|2025-05-19 12:13:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1747656890000|2025-05-19 12:14:50|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1747656900000|2025-05-19 12:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1747656930000|2025-05-19 12:15:30|||||||||7
1747657030000|2025-05-19 12:17:10|||||||||721
1747657090000|2025-05-19 12:18:10|||||||||470
1747657110000|2025-05-19 12:18:30|||||||||15
1747657120000|2025-05-19 12:18:40|||||||||8
1747657180000|2025-05-19 12:19:40|||||||||9
1747657220000|2025-05-19 12:20:20|||||||||20
1747657230000|2025-05-19 12:20:30|||||||||1
1747657250000|2025-05-19 12:20:50|||||||||50
1747657260000|2025-05-19 12:21:00|||||||||75
1747657300000|2025-05-19 12:21:40|||||||||29
1747657320000|2025-05-19 12:22:00|||||||||24
1747657360000|2025-05-19 12:22:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|7
1747657450000|2025-05-19 12:24:10|||||||||60
1747657460000|2025-05-19 12:24:20|||||||||113
1747657470000|2025-05-19 12:24:30|||||||||44
1747657480000|2025-05-19 12:24:40|||||||||13
1747657500000|2025-05-19 12:25:00|||||||||3
1747657510000|2025-05-19 12:25:10|||||||||20
1747657560000|2025-05-19 12:26:00|||||||||20
1747657580000|2025-05-19 12:26:20|||||||||34
1747657590000|2025-05-19 12:26:30|||||||||208
1747657610000|2025-05-19 12:26:50|||||||||30
1747657640000|2025-05-19 12:27:20|||||||||1
1747657740000|2025-05-19 12:29:00|||||||||1
1747657800000|2025-05-19 12:30:00|||||||||3
1747657850000|2025-05-19 12:30:50|||||||||1
1747657870000|2025-05-19 12:31:10|||||||||50
1747657880000|2025-05-19 12:31:20|||||||||1
1747657930000|2025-05-19 12:32:10|||||||||1
1747658010000|2025-05-19 12:33:30|||||||||1
1747658090000|2025-05-19 12:34:50|||||||||5
1747658160000|2025-05-19 12:36:00|||||||||1
1747658330000|2025-05-19 12:38:50|||||||||1
1747658340000|2025-05-19 12:39:00|||||||||1
1747658380000|2025-05-19 12:39:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|48
1747658390000|2025-05-19 12:39:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|47
1747658400000|2025-05-19 12:40:00|||||||||2
1747658460000|2025-05-19 12:41:00|||||||||1
1747658470000|2025-05-19 12:41:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1747658510000|2025-05-19 12:41:50|||||||||1
1747658520000|2025-05-19 12:42:00|||||||||760
1747658540000|2025-05-19 12:42:20|||||||||4
1747658590000|2025-05-19 12:43:10|||||||||2
1747658630000|2025-05-19 12:43:50|||||||||1
1747658640000|2025-05-19 12:44:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1747658660000|2025-05-19 12:44:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|147
1747658690000|2025-05-19 12:44:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1747658700000|2025-05-19 12:45:00|||||||||20
1747658730000|2025-05-19 12:45:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|20
1747658770000|2025-05-19 12:46:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|49
1747658800000|2025-05-19 12:46:40|||||||||10
1747658850000|2025-05-19 12:47:30|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|72
1747658860000|2025-05-19 12:47:40|||||||||1
1747658890000|2025-05-19 12:48:10|||||||||1
1747659010000|2025-05-19 12:50:10|||||||||66
1747659040000|2025-05-19 12:50:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1747659050000|2025-05-19 12:50:50|||||||||20
1747659120000|2025-05-19 12:52:00|||||||||20
1747659130000|2025-05-19 12:52:10|||||||||50
1747659250000|2025-05-19 12:54:10|||||||||377
1747659260000|2025-05-19 12:54:20|19.02|18.94|19.05|18.97|19.05|18.97|19|18.92|238
1747659270000|2025-05-19 12:54:30|||||||||22
1747659280000|2025-05-19 12:54:40|19|18.92|19|18.92|19|18.92|19|18.92|47
1747659310000|2025-05-19 12:55:10|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|72
1747659600000|2025-05-19 13:00:00|||||||||40
1747659610000|2025-05-19 13:00:10|19.07|18.99|19|18.92|19.07|18.99|19|18.92|1145
1747659620000|2025-05-19 13:00:20|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|121
1747659670000|2025-05-19 13:01:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1747659690000|2025-05-19 13:01:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1747659740000|2025-05-19 13:02:20|||||||||20
1747659750000|2025-05-19 13:02:30|||||||||20
1747659760000|2025-05-19 13:02:40|19.03|18.95|19|18.92|19.05|18.97|19|18.92|234
1747659790000|2025-05-19 13:03:10|||||||||71
1747659800000|2025-05-19 13:03:20|||||||||20
1747659830000|2025-05-19 13:03:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|53
1747659840000|2025-05-19 13:04:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|33
1747660040000|2025-05-19 13:07:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|371
1747660050000|2025-05-19 13:07:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1747660070000|2025-05-19 13:07:50|||||||||40
1747660080000|2025-05-19 13:08:00|||||||||508
1747660090000|2025-05-19 13:08:10|||||||||3
1747660100000|2025-05-19 13:08:20|||||||||20
1747660190000|2025-05-19 13:09:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|20
1747660200000|2025-05-19 13:10:00|||||||||3
1747660230000|2025-05-19 13:10:30|19|18.92|19.03|18.95|19.05|18.97|19|18.92|13
1747660240000|2025-05-19 13:10:40|19|18.92|19|18.92|19.03|18.95|19|18.92|0
1747660250000|2025-05-19 13:10:50|||||||||38
1747660270000|2025-05-19 13:11:10|||||||||1
1747660350000|2025-05-19 13:12:30|||||||||1
1747660360000|2025-05-19 13:12:40|||||||||2
1747660380000|2025-05-19 13:13:00|||||||||20
1747660390000|2025-05-19 13:13:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1747660400000|2025-05-19 13:13:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|73
1747660410000|2025-05-19 13:13:30|19|18.92|19|18.92|19|18.92|19|18.92|77
1747660420000|2025-05-19 13:13:40|||||||||20
1747660430000|2025-05-19 13:13:50|||||||||97
1747660460000|2025-05-19 13:14:20|||||||||20
1747660470000|2025-05-19 13:14:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|242
1747660480000|2025-05-19 13:14:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|103
1747660490000|2025-05-19 13:14:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|5
1747660500000|2025-05-19 13:15:00|||||||||138
1747660520000|2025-05-19 13:15:20|||||||||70
1747660570000|2025-05-19 13:16:10|||||||||381
1747660580000|2025-05-19 13:16:20|19.08|19|19.08|19|19.08|19|19.05|18.97|4
1747660590000|2025-05-19 13:16:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|3
1747660600000|2025-05-19 13:16:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747660620000|2025-05-19 13:17:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1747660670000|2025-05-19 13:17:50|||||||||7
1747660700000|2025-05-19 13:18:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|87
1747660730000|2025-05-19 13:18:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1747660750000|2025-05-19 13:19:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1747660800000|2025-05-19 13:20:00|||||||||2
1747660830000|2025-05-19 13:20:30|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|0
1747660860000|2025-05-19 13:21:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747660870000|2025-05-19 13:21:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1747660890000|2025-05-19 13:21:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1747660900000|2025-05-19 13:21:40|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|0
1747660920000|2025-05-19 13:22:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1747661090000|2025-05-19 13:24:50|||||||||8
1747661100000|2025-05-19 13:25:00|19.03|18.95|19.03|18.95|19.05|18.97|19|18.92|125
1747661110000|2025-05-19 13:25:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1747661150000|2025-05-19 13:25:50|||||||||1
1747661170000|2025-05-19 13:26:10|||||||||1
1747661270000|2025-05-19 13:27:50|||||||||22
1747661320000|2025-05-19 13:28:40|||||||||21
1747661340000|2025-05-19 13:29:00|||||||||1
1747661380000|2025-05-19 13:29:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|39
1747661390000|2025-05-19 13:29:50|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1747661400000|2025-05-19 13:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|53
1747661410000|2025-05-19 13:30:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1747661450000|2025-05-19 13:30:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1747661460000|2025-05-19 13:31:00|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|21
1747661470000|2025-05-19 13:31:10|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|20
1747661480000|2025-05-19 13:31:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|5
1747661490000|2025-05-19 13:31:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1747661500000|2025-05-19 13:31:40|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|54
1747661510000|2025-05-19 13:31:50|18.95|18.87|19|18.92|19|18.92|18.95|18.87|0
1747661540000|2025-05-19 13:32:20|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|51
1747661560000|2025-05-19 13:32:40|||||||||2
1747661640000|2025-05-19 13:34:00|||||||||5
1747661660000|2025-05-19 13:34:20|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|73
1747661680000|2025-05-19 13:34:40|||||||||1
1747661690000|2025-05-19 13:34:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|91
1747661700000|2025-05-19 13:35:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1747661760000|2025-05-19 13:36:00|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|11
1747661770000|2025-05-19 13:36:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747661890000|2025-05-19 13:38:10|||||||||3
1747661960000|2025-05-19 13:39:20|||||||||10
1747661970000|2025-05-19 13:39:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|197
1747662000000|2025-05-19 13:40:00|||||||||3
1747662010000|2025-05-19 13:40:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|99
1747662030000|2025-05-19 13:40:30|||||||||3
1747662050000|2025-05-19 13:40:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|189
1747662090000|2025-05-19 13:41:30|18.8|18.72|18.83|18.75|18.85|18.77|18.8|18.72|406
1747662110000|2025-05-19 13:41:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747662120000|2025-05-19 13:42:00|||||||||1
1747662180000|2025-05-19 13:43:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1747662250000|2025-05-19 13:44:10|||||||||2
1747662300000|2025-05-19 13:45:00|||||||||3
1747662430000|2025-05-19 13:47:10|||||||||1
1747662510000|2025-05-19 13:48:30|||||||||9
1747662560000|2025-05-19 13:49:20|||||||||3
1747662570000|2025-05-19 13:49:30|||||||||32
1747662580000|2025-05-19 13:49:40|||||||||20
1747662600000|2025-05-19 13:50:00|||||||||3
1747662700000|2025-05-19 13:51:40|||||||||1
1747662710000|2025-05-19 13:51:50|||||||||10
1747662810000|2025-05-19 13:53:30|||||||||1
1747662840000|2025-05-19 13:54:00|||||||||1
1747662900000|2025-05-19 13:55:00|||||||||2
1747662920000|2025-05-19 13:55:20|||||||||11
1747662940000|2025-05-19 13:55:40|||||||||12
1747663000000|2025-05-19 13:56:40|||||||||1
1747663040000|2025-05-19 13:57:20|||||||||1
1747663070000|2025-05-19 13:57:50|||||||||1
1747663130000|2025-05-19 13:58:50|||||||||1
1747663190000|2025-05-19 13:59:50|||||||||4
1747663200000|2025-05-19 14:00:00|||||||||3
1747663210000|2025-05-19 14:00:10|||||||||1
1747663240000|2025-05-19 14:00:40|||||||||32
1747663250000|2025-05-19 14:00:50|||||||||10
1747663260000|2025-05-19 14:01:00|||||||||1
1747663310000|2025-05-19 14:01:50|||||||||12
1747663320000|2025-05-19 14:02:00|||||||||3
1747663330000|2025-05-19 14:02:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|103
1747663370000|2025-05-19 14:02:50|||||||||30
1747663400000|2025-05-19 14:03:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|123
1747663480000|2025-05-19 14:04:40|||||||||1
1747663500000|2025-05-19 14:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|107
1747663530000|2025-05-19 14:05:30|||||||||3
1747663570000|2025-05-19 14:06:10|||||||||1
1747663580000|2025-05-19 14:06:20|||||||||78
1747663590000|2025-05-19 14:06:30|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|39
1747663620000|2025-05-19 14:07:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|20
1747663630000|2025-05-19 14:07:10|||||||||1
1747663660000|2025-05-19 14:07:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1747663740000|2025-05-19 14:09:00|||||||||2
1747663750000|2025-05-19 14:09:10|||||||||5
1747663760000|2025-05-19 14:09:20|||||||||5
1747663770000|2025-05-19 14:09:30|||||||||65
1747663790000|2025-05-19 14:09:50|||||||||7
1747663870000|2025-05-19 14:11:10|||||||||1
1747663900000|2025-05-19 14:11:40|||||||||29
1747663910000|2025-05-19 14:11:50|||||||||2
1747663970000|2025-05-19 14:12:50|||||||||15
1747664030000|2025-05-19 14:13:50|||||||||1
1747664090000|2025-05-19 14:14:50|||||||||1
1747664160000|2025-05-19 14:16:00|||||||||1
1747664210000|2025-05-19 14:16:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|31
1747664220000|2025-05-19 14:17:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1747664230000|2025-05-19 14:17:10|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|13
1747664240000|2025-05-19 14:17:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1747664250000|2025-05-19 14:17:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|13
1747664260000|2025-05-19 14:17:40|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|1
1747664280000|2025-05-19 14:18:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|60
1747664300000|2025-05-19 14:18:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|13
1747664340000|2025-05-19 14:19:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|14
1747664370000|2025-05-19 14:19:30|||||||||1
1747664380000|2025-05-19 14:19:40|||||||||3
1747664390000|2025-05-19 14:19:50|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1747664400000|2025-05-19 14:20:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|15
1747664430000|2025-05-19 14:20:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|17
1747664440000|2025-05-19 14:20:40|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|0
1747664460000|2025-05-19 14:21:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|9
1747664510000|2025-05-19 14:21:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|137
1747664590000|2025-05-19 14:23:10|||||||||1
1747664660000|2025-05-19 14:24:20|||||||||5
1747664770000|2025-05-19 14:26:10|||||||||119
1747664780000|2025-05-19 14:26:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|7
1747664800000|2025-05-19 14:26:40|||||||||1
1747664810000|2025-05-19 14:26:50|||||||||1
1747664890000|2025-05-19 14:28:10|||||||||1
1747664910000|2025-05-19 14:28:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|23
1747665070000|2025-05-19 14:31:10|||||||||64
1747665080000|2025-05-19 14:31:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|14
1747665090000|2025-05-19 14:31:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1747665100000|2025-05-19 14:31:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|26
1747665120000|2025-05-19 14:32:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|13
1747665140000|2025-05-19 14:32:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|8
1747665200000|2025-05-19 14:33:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|10
1747665220000|2025-05-19 14:33:40|||||||||1
1747665270000|2025-05-19 14:34:30|||||||||126
1747665300000|2025-05-19 14:35:00|||||||||11
1747665340000|2025-05-19 14:35:40|||||||||50
1747665350000|2025-05-19 14:35:50|||||||||1
1747665370000|2025-05-19 14:36:10|||||||||1
1747665400000|2025-05-19 14:36:40|||||||||1
1747665550000|2025-05-19 14:39:10|||||||||1
1747665580000|2025-05-19 14:39:40|||||||||1
1747665600000|2025-05-19 14:40:00|||||||||2
1747665630000|2025-05-19 14:40:30|||||||||25
1747665660000|2025-05-19 14:41:00|||||||||53
1747665710000|2025-05-19 14:41:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|809
1747665760000|2025-05-19 14:42:40|||||||||1
1747665770000|2025-05-19 14:42:50|||||||||1
1747665780000|2025-05-19 14:43:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|33
1747665800000|2025-05-19 14:43:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|31
1747665810000|2025-05-19 14:43:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|30
1747665820000|2025-05-19 14:43:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1747665830000|2025-05-19 14:43:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747665900000|2025-05-19 14:45:00|||||||||25
1747665910000|2025-05-19 14:45:10|||||||||20
1747665930000|2025-05-19 14:45:30|||||||||5
1747665940000|2025-05-19 14:45:40|||||||||6
1747665980000|2025-05-19 14:46:20|||||||||5
1747666070000|2025-05-19 14:47:50|||||||||18
1747666120000|2025-05-19 14:48:40|||||||||1
1747666130000|2025-05-19 14:48:50|||||||||1
1747666200000|2025-05-19 14:50:00|||||||||3
1747666210000|2025-05-19 14:50:10|||||||||1
1747666260000|2025-05-19 14:51:00|||||||||11
1747666310000|2025-05-19 14:51:50|||||||||1
1747666340000|2025-05-19 14:52:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|103
1747666360000|2025-05-19 14:52:40|||||||||26
1747666380000|2025-05-19 14:53:00|||||||||18
1747666390000|2025-05-19 14:53:10|||||||||25
1747666420000|2025-05-19 14:53:40|||||||||25
1747666440000|2025-05-19 14:54:00|||||||||25
1747666450000|2025-05-19 14:54:10|||||||||26
1747666470000|2025-05-19 14:54:30|||||||||8
1747666480000|2025-05-19 14:54:40|||||||||1
1747666530000|2025-05-19 14:55:30|||||||||2
1747666580000|2025-05-19 14:56:20|||||||||3
1747666590000|2025-05-19 14:56:30|||||||||1
1747666600000|2025-05-19 14:56:40|||||||||1
1747666620000|2025-05-19 14:57:00|||||||||1
1747666670000|2025-05-19 14:57:50|||||||||1
1747666710000|2025-05-19 14:58:30|||||||||2
1747666720000|2025-05-19 14:58:40|||||||||1
1747666750000|2025-05-19 14:59:10|||||||||4
1747666800000|2025-05-19 15:00:00|||||||||11
1747666820000|2025-05-19 15:00:20|||||||||1
1747666830000|2025-05-19 15:00:30|||||||||1
1747666870000|2025-05-19 15:01:10|||||||||1
1747666890000|2025-05-19 15:01:30|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|154
1747666970000|2025-05-19 15:02:50|||||||||1
1747667030000|2025-05-19 15:03:50|||||||||1
1747667060000|2025-05-19 15:04:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1747667070000|2025-05-19 15:04:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|22
1747667080000|2025-05-19 15:04:40|||||||||102
1747667110000|2025-05-19 15:05:10|||||||||27
1747667150000|2025-05-19 15:05:50|||||||||1
1747667170000|2025-05-19 15:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|287
1747667180000|2025-05-19 15:06:20|||||||||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
1747667300000|2025-05-19 15:08:20|||||||||66
1747667310000|2025-05-19 15:08:30|||||||||42
1747667320000|2025-05-19 15:08:40|||||||||9
1747667330000|2025-05-19 15:08:50|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|19
1747667340000|2025-05-19 15:09:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|18
1747667360000|2025-05-19 15:09:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747667380000|2025-05-19 15:09:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1747667420000|2025-05-19 15:10:20|||||||||1
1747667440000|2025-05-19 15:10:40|||||||||1
1747667470000|2025-05-19 15:11:10|||||||||503
1747667510000|2025-05-19 15:11:50|||||||||1
1747667540000|2025-05-19 15:12:20|||||||||3
1747667560000|2025-05-19 15:12:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|1
1747667600000|2025-05-19 15:13:20|||||||||566
1747667610000|2025-05-19 15:13:30|||||||||1
1747667630000|2025-05-19 15:13:50|||||||||1
1747667640000|2025-05-19 15:14:00|||||||||2
1747667700000|2025-05-19 15:15:00|||||||||21
1747667730000|2025-05-19 15:15:30|||||||||1
1747667770000|2025-05-19 15:16:10|||||||||2
1747667790000|2025-05-19 15:16:30|||||||||3
1747667800000|2025-05-19 15:16:40|||||||||3
1747667820000|2025-05-19 15:17:00|||||||||3
1747667830000|2025-05-19 15:17:10|||||||||1
1747667880000|2025-05-19 15:18:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|45
1747667900000|2025-05-19 15:18:20|||||||||1
1747667950000|2025-05-19 15:19:10|||||||||3
1747668000000|2025-05-19 15:20:00|||||||||4
1747668010000|2025-05-19 15:20:10|||||||||1
1747668020000|2025-05-19 15:20:20|||||||||1
1747668040000|2025-05-19 15:20:40|||||||||1
1747668050000|2025-05-19 15:20:50|||||||||4
1747668060000|2025-05-19 15:21:00|||||||||20
1747668070000|2025-05-19 15:21:10|||||||||3
1747668080000|2025-05-19 15:21:20|||||||||1
1747668130000|2025-05-19 15:22:10|||||||||1
1747668150000|2025-05-19 15:22:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1747668180000|2025-05-19 15:23:00|||||||||10
1747668190000|2025-05-19 15:23:10|||||||||1
1747668200000|2025-05-19 15:23:20|||||||||3
1747668210000|2025-05-19 15:23:30|||||||||1
1747668240000|2025-05-19 15:24:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|59
1747668260000|2025-05-19 15:24:20|||||||||1
1747668280000|2025-05-19 15:24:40|||||||||1
1747668320000|2025-05-19 15:25:20|||||||||1
1747668330000|2025-05-19 15:25:30|||||||||3
1747668340000|2025-05-19 15:25:40|||||||||36
1747668350000|2025-05-19 15:25:50|||||||||1
1747668400000|2025-05-19 15:26:40|||||||||11
1747668410000|2025-05-19 15:26:50|||||||||1
1747668420000|2025-05-19 15:27:00|||||||||2
1747668430000|2025-05-19 15:27:10|||||||||1
1747668480000|2025-05-19 15:28:00|||||||||1
1747668500000|2025-05-19 15:28:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|78
1747668520000|2025-05-19 15:28:40|||||||||154
1747668530000|2025-05-19 15:28:50|||||||||57
1747668560000|2025-05-19 15:29:20|||||||||1
1747668570000|2025-05-19 15:29:30|||||||||50
1747668580000|2025-05-19 15:29:40|||||||||26
1747668590000|2025-05-19 15:29:50|||||||||22
1747668610000|2025-05-19 15:30:10|||||||||38
1747668620000|2025-05-19 15:30:20|||||||||20
1747668630000|2025-05-19 15:30:30|||||||||12
1747668770000|2025-05-19 15:32:50|||||||||7
1747668810000|2025-05-19 15:33:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|224
1747668850000|2025-05-19 15:34:10|||||||||1
1747668900000|2025-05-19 15:35:00|||||||||2
1747668950000|2025-05-19 15:35:50|||||||||310
1747668960000|2025-05-19 15:36:00|||||||||1
1747668990000|2025-05-19 15:36:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|307
1747669010000|2025-05-19 15:36:50|||||||||173
1747669020000|2025-05-19 15:37:00|||||||||1
1747669180000|2025-05-19 15:39:40|||||||||19
1747669190000|2025-05-19 15:39:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|189
1747669200000|2025-05-19 15:40:00|||||||||3
1747669210000|2025-05-19 15:40:10|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|2
1747669230000|2025-05-19 15:40:30|||||||||1
1747669250000|2025-05-19 15:40:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|12
1747669290000|2025-05-19 15:41:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747669310000|2025-05-19 15:41:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|38
1747669440000|2025-05-19 15:44:00|||||||||1
1747669640000|2025-05-19 15:47:20|||||||||9
1747669650000|2025-05-19 15:47:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|10
1747669660000|2025-05-19 15:47:40|||||||||1
1747669670000|2025-05-19 15:47:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1747669700000|2025-05-19 15:48:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747669800000|2025-05-19 15:50:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|134
1747669810000|2025-05-19 15:50:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|84
1747669820000|2025-05-19 15:50:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|33
1747669880000|2025-05-19 15:51:20|||||||||15
1747669890000|2025-05-19 15:51:30|||||||||1
1747669900000|2025-05-19 15:51:40|||||||||3
1747669920000|2025-05-19 15:52:00|||||||||1
1747669930000|2025-05-19 15:52:10|||||||||1
1747669990000|2025-05-19 15:53:10|||||||||10
1747670100000|2025-05-19 15:55:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1747670110000|2025-05-19 15:55:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1747670130000|2025-05-19 15:55:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747670140000|2025-05-19 15:55:40|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|9
1747670150000|2025-05-19 15:55:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1747670160000|2025-05-19 15:56:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1747670170000|2025-05-19 15:56:10|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1747670180000|2025-05-19 15:56:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1747670280000|2025-05-19 15:58:00|||||||||1
1747670360000|2025-05-19 15:59:20|||||||||1
1747670390000|2025-05-19 15:59:50|||||||||23
1747670400000|2025-05-19 16:00:00|||||||||3
1747670560000|2025-05-19 16:02:40|||||||||1
1747670630000|2025-05-19 16:03:50|||||||||1
1747670640000|2025-05-19 16:04:00|||||||||2
1747670670000|2025-05-19 16:04:30|||||||||1
1747670790000|2025-05-19 16:06:30|||||||||10
1747670800000|2025-05-19 16:06:40|||||||||23
1747670910000|2025-05-19 16:08:30|||||||||1
1747671150000|2025-05-19 16:12:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1747671190000|2025-05-19 16:13:10|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|18
1747671300000|2025-05-19 16:15:00|||||||||3
1747671450000|2025-05-19 16:17:30|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|2
1747671470000|2025-05-19 16:17:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747671510000|2025-05-19 16:18:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747671530000|2025-05-19 16:18:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747671570000|2025-05-19 16:19:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747671610000|2025-05-19 16:20:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747671720000|2025-05-19 16:22:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747671790000|2025-05-19 16:23:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747671860000|2025-05-19 16:24:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1747671880000|2025-05-19 16:24:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|283
1747671890000|2025-05-19 16:24:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1747671960000|2025-05-19 16:26:00|||||||||2
1747672020000|2025-05-19 16:27:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1747672140000|2025-05-19 16:29:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747672200000|2025-05-19 16:30:00|||||||||1
1747672270000|2025-05-19 16:31:10|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|55
1747672280000|2025-05-19 16:31:20|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|12
1747672430000|2025-05-19 16:33:50|||||||||300
1747672510000|2025-05-19 16:35:10|||||||||31
1747672590000|2025-05-19 16:36:30|||||||||1
1747672660000|2025-05-19 16:37:40|||||||||2
1747672680000|2025-05-19 16:38:00|||||||||3
1747672730000|2025-05-19 16:38:50|||||||||1
1747672970000|2025-05-19 16:42:50|||||||||1
1747673100000|2025-05-19 16:45:00|||||||||3
1747673170000|2025-05-19 16:46:10|||||||||2
1747673260000|2025-05-19 16:47:40|||||||||1
1747673270000|2025-05-19 16:47:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1747673280000|2025-05-19 16:48:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1747673290000|2025-05-19 16:48:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1747673300000|2025-05-19 16:48:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1747673350000|2025-05-19 16:49:10|||||||||91
1747673400000|2025-05-19 16:50:00|||||||||3
1747673690000|2025-05-19 16:54:50|||||||||1
1747673700000|2025-05-19 16:55:00|||||||||4
1747673710000|2025-05-19 16:55:10|||||||||1
1747673740000|2025-05-19 16:55:40|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747673760000|2025-05-19 16:56:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747673770000|2025-05-19 16:56:10|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|0
1747673780000|2025-05-19 16:56:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747673790000|2025-05-19 16:56:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747673800000|2025-05-19 16:56:40|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747673810000|2025-05-19 16:56:50|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747673820000|2025-05-19 16:57:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674060000|2025-05-19 17:01:00|||||||||10
1747674120000|2025-05-19 17:02:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674150000|2025-05-19 17:02:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674180000|2025-05-19 17:03:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674190000|2025-05-19 17:03:10|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674250000|2025-05-19 17:04:10|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674260000|2025-05-19 17:04:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1747674290000|2025-05-19 17:04:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747674300000|2025-05-19 17:05:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|3
1747674310000|2025-05-19 17:05:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747674380000|2025-05-19 17:06:20|||||||||1
1747674400000|2025-05-19 17:06:40|||||||||8
1747674420000|2025-05-19 17:07:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747674670000|2025-05-19 17:11:10|||||||||200
1747674970000|2025-05-19 17:16:10|||||||||2
1747675030000|2025-05-19 17:17:10|||||||||2
1747675160000|2025-05-19 17:19:20|||||||||9
1747675290000|2025-05-19 17:21:30|||||||||1
1747675300000|2025-05-19 17:21:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|49
1747675320000|2025-05-19 17:22:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747675330000|2025-05-19 17:22:10|||||||||1
1747675350000|2025-05-19 17:22:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747675360000|2025-05-19 17:22:40|||||||||1
1747675400000|2025-05-19 17:23:20|||||||||1
1747675430000|2025-05-19 17:23:50|||||||||1
1747675440000|2025-05-19 17:24:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747675450000|2025-05-19 17:24:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1747675460000|2025-05-19 17:24:20|||||||||1
1747675490000|2025-05-19 17:24:50|||||||||1
1747675500000|2025-05-19 17:25:00|||||||||3
1747675550000|2025-05-19 17:25:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1747675570000|2025-05-19 17:26:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1747675900000|2025-05-19 17:31:40|||||||||18
1747700100000|2025-05-20 00:15:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1747700130000|2025-05-20 00:15:30|18.75|18.48|18.72|18.64|18.75|18.64|18.69|18.48|0
1747700180000|2025-05-20 00:16:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1747700340000|2025-05-20 00:19:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747700400000|2025-05-20 00:20:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1747700460000|2025-05-20 00:21:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1747700520000|2025-05-20 00:22:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747700560000|2025-05-20 00:22:40|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747700790000|2025-05-20 00:26:30|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747700990000|2025-05-20 00:29:50|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747701000000|2025-05-20 00:30:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747701020000|2025-05-20 00:30:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747701080000|2025-05-20 00:31:20|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747701120000|2025-05-20 00:32:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1747701710000|2025-05-20 00:41:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747701820000|2025-05-20 00:43:40|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1747701860000|2025-05-20 00:44:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1747701890000|2025-05-20 00:44:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747701900000|2025-05-20 00:45:00|18.67|18.59|18.64|18.56|18.67|18.59|18.59|18.51|19
1747701910000|2025-05-20 00:45:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747701960000|2025-05-20 00:46:00|18.73|18.48|18.73|18.48|18.75|18.5|18.73|18.48|0
1747701970000|2025-05-20 00:46:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1747702140000|2025-05-20 00:49:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1747702800000|2025-05-20 01:00:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747702840000|2025-05-20 01:00:40|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1747703120000|2025-05-20 01:05:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747703210000|2025-05-20 01:06:50|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747703220000|2025-05-20 01:07:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747703240000|2025-05-20 01:07:20|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1747703250000|2025-05-20 01:07:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747703260000|2025-05-20 01:07:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747703320000|2025-05-20 01:08:40|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1747703330000|2025-05-20 01:08:50|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747703530000|2025-05-20 01:12:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747703540000|2025-05-20 01:12:20|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747703720000|2025-05-20 01:15:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747703740000|2025-05-20 01:15:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747703750000|2025-05-20 01:15:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747705620000|2025-05-20 01:47:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747705650000|2025-05-20 01:47:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747705700000|2025-05-20 01:48:20|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747705720000|2025-05-20 01:48:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747706350000|2025-05-20 01:59:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747707050000|2025-05-20 02:10:50|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1747707100000|2025-05-20 02:11:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747707400000|2025-05-20 02:16:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747707790000|2025-05-20 02:23:10|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747707800000|2025-05-20 02:23:20|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747707810000|2025-05-20 02:23:30|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747708000000|2025-05-20 02:26:40|18.8|18.55|18.74|18.66|18.8|18.66|18.72|18.55|0
1747708480000|2025-05-20 02:34:40|18.8|18.55|18.78|18.48|18.8|18.55|18.78|18.48|0
1747708500000|2025-05-20 02:35:00|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1747708720000|2025-05-20 02:38:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1747710800000|2025-05-20 03:13:20|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747710850000|2025-05-20 03:14:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747711830000|2025-05-20 03:30:30|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747711890000|2025-05-20 03:31:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747712020000|2025-05-20 03:33:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747712060000|2025-05-20 03:34:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747712260000|2025-05-20 03:37:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747712600000|2025-05-20 03:43:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747713200000|2025-05-20 03:53:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747714290000|2025-05-20 04:11:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747714310000|2025-05-20 04:11:50|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1747714360000|2025-05-20 04:12:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747714370000|2025-05-20 04:12:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747714380000|2025-05-20 04:13:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747714390000|2025-05-20 04:13:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1747714420000|2025-05-20 04:13:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747714430000|2025-05-20 04:13:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747714500000|2025-05-20 04:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1747714510000|2025-05-20 04:15:10|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|1
1747714520000|2025-05-20 04:15:20|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|5
1747714900000|2025-05-20 04:21:40|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|1
1747715440000|2025-05-20 04:30:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747716190000|2025-05-20 04:43:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747716320000|2025-05-20 04:45:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747716810000|2025-05-20 04:53:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747716870000|2025-05-20 04:54:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747716880000|2025-05-20 04:54:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747716930000|2025-05-20 04:55:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747716980000|2025-05-20 04:56:20|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747717030000|2025-05-20 04:57:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747717080000|2025-05-20 04:58:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747717100000|2025-05-20 04:58:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747717140000|2025-05-20 04:59:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747717180000|2025-05-20 04:59:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747717200000|2025-05-20 05:00:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747717220000|2025-05-20 05:00:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747717240000|2025-05-20 05:00:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747717260000|2025-05-20 05:01:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747717270000|2025-05-20 05:01:10|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1747717310000|2025-05-20 05:01:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747717380000|2025-05-20 05:03:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747717470000|2025-05-20 05:04:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747717790000|2025-05-20 05:09:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747718020000|2025-05-20 05:13:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747718060000|2025-05-20 05:14:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747718070000|2025-05-20 05:14:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747718130000|2025-05-20 05:15:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747718990000|2025-05-20 05:29:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|7
1747719000000|2025-05-20 05:30:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1747719240000|2025-05-20 05:34:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747719260000|2025-05-20 05:34:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747719270000|2025-05-20 05:34:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747719350000|2025-05-20 05:35:50|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|17
1747719390000|2025-05-20 05:36:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747719440000|2025-05-20 05:37:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747719450000|2025-05-20 05:37:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1747719460000|2025-05-20 05:37:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747719500000|2025-05-20 05:38:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1747719710000|2025-05-20 05:41:50|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|3
1747719720000|2025-05-20 05:42:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1747719730000|2025-05-20 05:42:10|||||||||2
1747719740000|2025-05-20 05:42:20|||||||||28
1747719790000|2025-05-20 05:43:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1747719800000|2025-05-20 05:43:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747720010000|2025-05-20 05:46:50|||||||||3
1747720020000|2025-05-20 05:47:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747720040000|2025-05-20 05:47:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747720140000|2025-05-20 05:49:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|19
1747720150000|2025-05-20 05:49:10|18.67|18.59|18.65|18.57|18.7|18.62|18.65|18.57|21
1747720160000|2025-05-20 05:49:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1747720180000|2025-05-20 05:49:40|18.62|18.54|18.6|18.52|18.65|18.57|18.6|18.52|25
1747720190000|2025-05-20 05:49:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1747720200000|2025-05-20 05:50:00|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|1
1747720530000|2025-05-20 05:55:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1747720580000|2025-05-20 05:56:20|||||||||28
1747720680000|2025-05-20 05:58:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1747720780000|2025-05-20 05:59:40|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|1
1747720800000|2025-05-20 06:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747720810000|2025-05-20 06:00:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|20
1747721140000|2025-05-20 06:05:40|||||||||4
1747721750000|2025-05-20 06:15:50|||||||||1
1747721840000|2025-05-20 06:17:20|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|47
1747721860000|2025-05-20 06:17:40|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1747722010000|2025-05-20 06:20:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1747722060000|2025-05-20 06:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1747722080000|2025-05-20 06:21:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1747722090000|2025-05-20 06:21:30|||||||||1
1747722100000|2025-05-20 06:21:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1747722130000|2025-05-20 06:22:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747722150000|2025-05-20 06:22:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747722160000|2025-05-20 06:22:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1747722330000|2025-05-20 06:25:30|18.8|18.72|18.82|18.74|18.82|18.74|18.77|18.69|15
1747722610000|2025-05-20 06:30:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1747722810000|2025-05-20 06:33:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747722890000|2025-05-20 06:34:50|||||||||5
1747722930000|2025-05-20 06:35:30|||||||||5
1747722970000|2025-05-20 06:36:10|||||||||1
1747723150000|2025-05-20 06:39:10|||||||||49
1747723650000|2025-05-20 06:47:30|||||||||1
1747723800000|2025-05-20 06:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1747723950000|2025-05-20 06:52:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1747723990000|2025-05-20 06:53:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747724120000|2025-05-20 06:55:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747724190000|2025-05-20 06:56:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747724290000|2025-05-20 06:58:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747724300000|2025-05-20 06:58:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747724400000|2025-05-20 07:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|100
1747724410000|2025-05-20 07:00:10|||||||||4
1747724420000|2025-05-20 07:00:20|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|4
1747724430000|2025-05-20 07:00:30|||||||||4
1747724460000|2025-05-20 07:01:00|||||||||14
1747724580000|2025-05-20 07:03:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|85
1747724630000|2025-05-20 07:03:50|||||||||2
1747724950000|2025-05-20 07:09:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|30
1747724990000|2025-05-20 07:09:50|||||||||3
1747725090000|2025-05-20 07:11:30|||||||||4
1747725130000|2025-05-20 07:12:10|||||||||40
1747725150000|2025-05-20 07:12:30|||||||||1
1747725170000|2025-05-20 07:12:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|184
1747725180000|2025-05-20 07:13:00|||||||||6
1747725200000|2025-05-20 07:13:20|||||||||1
1747725210000|2025-05-20 07:13:30|||||||||5
1747725230000|2025-05-20 07:13:50|||||||||50
1747725240000|2025-05-20 07:14:00|||||||||7
1747725270000|2025-05-20 07:14:30|||||||||2
1747725310000|2025-05-20 07:15:10|||||||||50
1747725320000|2025-05-20 07:15:20|||||||||6
1747725360000|2025-05-20 07:16:00|||||||||1
1747725390000|2025-05-20 07:16:30|||||||||3
1747725420000|2025-05-20 07:17:00|||||||||1
1747725530000|2025-05-20 07:18:50|||||||||1
1747725620000|2025-05-20 07:20:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|53
1747725630000|2025-05-20 07:20:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747725640000|2025-05-20 07:20:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1747725650000|2025-05-20 07:20:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747725740000|2025-05-20 07:22:20|||||||||4
1747725950000|2025-05-20 07:25:50|||||||||61
1747725980000|2025-05-20 07:26:20|||||||||1
1747726020000|2025-05-20 07:27:00|||||||||21
1747726040000|2025-05-20 07:27:20|||||||||3
1747726060000|2025-05-20 07:27:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|200
1747726070000|2025-05-20 07:27:50|||||||||28
1747726080000|2025-05-20 07:28:00|||||||||1
1747726110000|2025-05-20 07:28:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|7
1747726170000|2025-05-20 07:29:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1747726200000|2025-05-20 07:30:00|||||||||4
1747726230000|2025-05-20 07:30:30|||||||||1
1747726320000|2025-05-20 07:32:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|27
1747726340000|2025-05-20 07:32:20|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|20
1747726350000|2025-05-20 07:32:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747726380000|2025-05-20 07:33:00|||||||||3
1747726390000|2025-05-20 07:33:10|||||||||4
1747726410000|2025-05-20 07:33:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|24
1747726440000|2025-05-20 07:34:00|||||||||2
1747726470000|2025-05-20 07:34:30|||||||||1
1747726550000|2025-05-20 07:35:50|||||||||2
1747726650000|2025-05-20 07:37:30|||||||||3
1747726670000|2025-05-20 07:37:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|6
1747726680000|2025-05-20 07:38:00|||||||||1
1747726720000|2025-05-20 07:38:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|1
1747726790000|2025-05-20 07:39:50|||||||||6
1747726800000|2025-05-20 07:40:00|||||||||3
1747726850000|2025-05-20 07:40:50|||||||||1
1747726870000|2025-05-20 07:41:10|||||||||1
1747726900000|2025-05-20 07:41:40|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|95
1747726910000|2025-05-20 07:41:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1747726920000|2025-05-20 07:42:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747727020000|2025-05-20 07:43:40|||||||||2
1747727100000|2025-05-20 07:45:00|||||||||3
1747727130000|2025-05-20 07:45:30|||||||||1
1747727140000|2025-05-20 07:45:40|||||||||1
1747727220000|2025-05-20 07:47:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|162
1747727260000|2025-05-20 07:47:40|18.72|18.64|18.72|18.64|18.77|18.69|18.72|18.64|11
1747727270000|2025-05-20 07:47:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1747727280000|2025-05-20 07:48:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1747727310000|2025-05-20 07:48:30|||||||||1
1747727320000|2025-05-20 07:48:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|15
1747727380000|2025-05-20 07:49:40|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|7
1747727410000|2025-05-20 07:50:10|||||||||1
1747727430000|2025-05-20 07:50:30|||||||||1
1747727450000|2025-05-20 07:50:50|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|176
1747727460000|2025-05-20 07:51:00|||||||||7
1747727470000|2025-05-20 07:51:10|||||||||12
1747727480000|2025-05-20 07:51:20|||||||||6
1747727500000|2025-05-20 07:51:40|||||||||3
1747727520000|2025-05-20 07:52:00|||||||||3
1747727700000|2025-05-20 07:55:00|||||||||2
1747727800000|2025-05-20 07:56:40|||||||||1
1747727870000|2025-05-20 07:57:50|||||||||7
1747728000000|2025-05-20 08:00:00|||||||||3
1747728010000|2025-05-20 08:00:10|||||||||23
1747728020000|2025-05-20 08:00:20|||||||||2
1747728040000|2025-05-20 08:00:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|18
1747728060000|2025-05-20 08:01:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|11
1747728070000|2025-05-20 08:01:10|||||||||6
1747728100000|2025-05-20 08:01:40|||||||||2
1747728160000|2025-05-20 08:02:40|||||||||158
1747728170000|2025-05-20 08:02:50|||||||||9
1747728180000|2025-05-20 08:03:00|||||||||4
1747728220000|2025-05-20 08:03:40|||||||||3
1747728260000|2025-05-20 08:04:20|||||||||9
1747728270000|2025-05-20 08:04:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1747728280000|2025-05-20 08:04:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|1
1747728300000|2025-05-20 08:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1747728330000|2025-05-20 08:05:30|||||||||13
1747728340000|2025-05-20 08:05:40|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|37
1747728350000|2025-05-20 08:05:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|14
1747728360000|2025-05-20 08:06:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747728400000|2025-05-20 08:06:40|||||||||1
1747728410000|2025-05-20 08:06:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747728430000|2025-05-20 08:07:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747728500000|2025-05-20 08:08:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747728510000|2025-05-20 08:08:30|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1747728520000|2025-05-20 08:08:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1747728540000|2025-05-20 08:09:00|||||||||6
1747728600000|2025-05-20 08:10:00|||||||||1
1747728640000|2025-05-20 08:10:40|||||||||1
1747728980000|2025-05-20 08:16:20|||||||||1
1747728990000|2025-05-20 08:16:30|||||||||3
1747729020000|2025-05-20 08:17:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|22
1747729080000|2025-05-20 08:18:00|||||||||3
1747729300000|2025-05-20 08:21:40|||||||||1
1747729350000|2025-05-20 08:22:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|23
1747729410000|2025-05-20 08:23:30|||||||||2
1747729440000|2025-05-20 08:24:00|||||||||1
1747729700000|2025-05-20 08:28:20|||||||||45
1747729740000|2025-05-20 08:29:00|||||||||2
1747729800000|2025-05-20 08:30:00|||||||||10
1747729830000|2025-05-20 08:30:30|||||||||1
1747729950000|2025-05-20 08:32:30|||||||||1
1747729960000|2025-05-20 08:32:40|||||||||3
1747730040000|2025-05-20 08:34:00|||||||||1
1747730240000|2025-05-20 08:37:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|13
1747730250000|2025-05-20 08:37:30|||||||||1
1747730270000|2025-05-20 08:37:50|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|13
1747730280000|2025-05-20 08:38:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|2
1747730310000|2025-05-20 08:38:30|||||||||1
1747730400000|2025-05-20 08:40:00|||||||||3
1747730450000|2025-05-20 08:40:50|||||||||4
1747730550000|2025-05-20 08:42:30|||||||||1
1747730640000|2025-05-20 08:44:00|||||||||39
1747730840000|2025-05-20 08:47:20|||||||||21
1747730890000|2025-05-20 08:48:10|||||||||13
1747730910000|2025-05-20 08:48:30|||||||||1
1747730950000|2025-05-20 08:49:10|||||||||12
1747730990000|2025-05-20 08:49:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|174
1747731000000|2025-05-20 08:50:00|||||||||2
1747731010000|2025-05-20 08:50:10|||||||||1
1747731020000|2025-05-20 08:50:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1747731060000|2025-05-20 08:51:00|||||||||1
1747731080000|2025-05-20 08:51:20|||||||||1
1747731140000|2025-05-20 08:52:20|||||||||13
1747731230000|2025-05-20 08:53:50|||||||||13
1747731260000|2025-05-20 08:54:20|||||||||1
1747731300000|2025-05-20 08:55:00|||||||||3
1747731330000|2025-05-20 08:55:30|||||||||12
1747731430000|2025-05-20 08:57:10|||||||||16
1747731460000|2025-05-20 08:57:40|||||||||45
1747731520000|2025-05-20 08:58:40|||||||||13
1747731600000|2025-05-20 09:00:00|||||||||16
1747731650000|2025-05-20 09:00:50|||||||||1
1747731710000|2025-05-20 09:01:50|||||||||11
1747731760000|2025-05-20 09:02:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|59
1747731770000|2025-05-20 09:02:50|||||||||1
1747731780000|2025-05-20 09:03:00|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|6
1747731790000|2025-05-20 09:03:10|||||||||11
1747731800000|2025-05-20 09:03:20|18.67|18.59|18.7|18.62|18.72|18.64|18.67|18.59|3
1747731830000|2025-05-20 09:03:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1747731880000|2025-05-20 09:04:40|||||||||11
1747731940000|2025-05-20 09:05:40|||||||||11
1747731980000|2025-05-20 09:06:20|||||||||90
1747732010000|2025-05-20 09:06:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747732160000|2025-05-20 09:09:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|27
1747732210000|2025-05-20 09:10:10|||||||||1
1747732220000|2025-05-20 09:10:20|||||||||14
1747732290000|2025-05-20 09:11:30|||||||||8
1747732300000|2025-05-20 09:11:40|||||||||12
1747732310000|2025-05-20 09:11:50|||||||||1
1747732350000|2025-05-20 09:12:30|||||||||1
1747732360000|2025-05-20 09:12:40|||||||||9
1747732380000|2025-05-20 09:13:00|||||||||12
1747732410000|2025-05-20 09:13:30|||||||||3
1747732420000|2025-05-20 09:13:40|||||||||8
1747732440000|2025-05-20 09:14:00|||||||||3
1747732450000|2025-05-20 09:14:10|||||||||1
1747732490000|2025-05-20 09:14:50|||||||||18
1747732500000|2025-05-20 09:15:00|||||||||3
1747732510000|2025-05-20 09:15:10|||||||||7
1747732580000|2025-05-20 09:16:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|23
1747732600000|2025-05-20 09:16:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1747732620000|2025-05-20 09:17:00|||||||||20
1747732670000|2025-05-20 09:17:50|||||||||11
1747732750000|2025-05-20 09:19:10|||||||||12
1747732800000|2025-05-20 09:20:00|||||||||3
1747732840000|2025-05-20 09:20:40|||||||||11
1747732870000|2025-05-20 09:21:10|||||||||1
1747732880000|2025-05-20 09:21:20|||||||||1
1747732920000|2025-05-20 09:22:00|||||||||11
1747733030000|2025-05-20 09:23:50|||||||||11
1747733090000|2025-05-20 09:24:50|||||||||14
1747733100000|2025-05-20 09:25:00|||||||||3
1747733160000|2025-05-20 09:26:00|||||||||1
1747733180000|2025-05-20 09:26:20|||||||||11
1747733260000|2025-05-20 09:27:40|18.72|18.64|18.7|18.62|18.72|18.64|18.67|18.59|140
1747733270000|2025-05-20 09:27:50|||||||||57
1747733290000|2025-05-20 09:28:10|||||||||1
1747733300000|2025-05-20 09:28:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1747733320000|2025-05-20 09:28:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1747733330000|2025-05-20 09:28:50|||||||||2
1747733340000|2025-05-20 09:29:00|||||||||2
1747733370000|2025-05-20 09:29:30|||||||||11
1747733390000|2025-05-20 09:29:50|||||||||3
1747733400000|2025-05-20 09:30:00|||||||||3
1747733420000|2025-05-20 09:30:20|||||||||1
1747733440000|2025-05-20 09:30:40|||||||||13
1747733540000|2025-05-20 09:32:20|||||||||12
1747733630000|2025-05-20 09:33:50|||||||||167
1747733650000|2025-05-20 09:34:10|||||||||1
1747733700000|2025-05-20 09:35:00|||||||||3
1747733710000|2025-05-20 09:35:10|||||||||12
1747733740000|2025-05-20 09:35:40|||||||||1
1747733800000|2025-05-20 09:36:40|||||||||13
1747733900000|2025-05-20 09:38:20|||||||||14
1747733990000|2025-05-20 09:39:50|||||||||13
1747734000000|2025-05-20 09:40:00|||||||||2
1747734090000|2025-05-20 09:41:30|||||||||12
1747734180000|2025-05-20 09:43:00|||||||||12
1747734260000|2025-05-20 09:44:20|||||||||13
1747734280000|2025-05-20 09:44:40|||||||||3
1747734300000|2025-05-20 09:45:00|||||||||20
1747734350000|2025-05-20 09:45:50|||||||||16
1747734380000|2025-05-20 09:46:20|||||||||3
1747734440000|2025-05-20 09:47:20|||||||||12
1747734530000|2025-05-20 09:48:50|||||||||12
1747734600000|2025-05-20 09:50:00|||||||||2
1747734610000|2025-05-20 09:50:10|||||||||11
1747734620000|2025-05-20 09:50:20|||||||||4
1747734680000|2025-05-20 09:51:20|||||||||1
1747734700000|2025-05-20 09:51:40|||||||||13
1747734780000|2025-05-20 09:53:00|||||||||12
1747734870000|2025-05-20 09:54:30|||||||||14
1747734900000|2025-05-20 09:55:00|||||||||2
1747734970000|2025-05-20 09:56:10|||||||||13
1747735030000|2025-05-20 09:57:10|||||||||1
1747735060000|2025-05-20 09:57:40|||||||||11
1747735150000|2025-05-20 09:59:10|||||||||12
1747735200000|2025-05-20 10:00:00|||||||||8
1747735230000|2025-05-20 10:00:30|||||||||10
1747735250000|2025-05-20 10:00:50|||||||||1
1747735280000|2025-05-20 10:01:20|||||||||2
1747735320000|2025-05-20 10:02:00|||||||||13
1747735370000|2025-05-20 10:02:50|||||||||5
1747735410000|2025-05-20 10:03:30|||||||||1
1747735420000|2025-05-20 10:03:40|||||||||13
1747735470000|2025-05-20 10:04:30|||||||||1
1747735500000|2025-05-20 10:05:00|||||||||15
1747735590000|2025-05-20 10:06:30|||||||||11
1747735600000|2025-05-20 10:06:40|||||||||11
1747735640000|2025-05-20 10:07:20|||||||||2
1747735670000|2025-05-20 10:07:50|||||||||14
1747735680000|2025-05-20 10:08:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|349
1747735690000|2025-05-20 10:08:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747735700000|2025-05-20 10:08:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1747735710000|2025-05-20 10:08:30|||||||||30
1747735770000|2025-05-20 10:09:30|||||||||11
1747735800000|2025-05-20 10:10:00|||||||||3
1747735870000|2025-05-20 10:11:10|||||||||13
1747735960000|2025-05-20 10:12:40|||||||||11
1747736040000|2025-05-20 10:14:00|||||||||12
1747736100000|2025-05-20 10:15:00|||||||||3
1747736110000|2025-05-20 10:15:10|||||||||1
1747736130000|2025-05-20 10:15:30|||||||||12
1747736180000|2025-05-20 10:16:20|||||||||144
1747736210000|2025-05-20 10:16:50|||||||||12
1747736250000|2025-05-20 10:17:30|||||||||1
1747736300000|2025-05-20 10:18:20|||||||||11
1747736380000|2025-05-20 10:19:40|||||||||12
1747736400000|2025-05-20 10:20:00|||||||||3
1747736430000|2025-05-20 10:20:30|||||||||2
1747736470000|2025-05-20 10:21:10|||||||||12
1747736550000|2025-05-20 10:22:30|||||||||12
1747736640000|2025-05-20 10:24:00|||||||||12
1747736700000|2025-05-20 10:25:00|||||||||2
1747736720000|2025-05-20 10:25:20|||||||||12
1747736730000|2025-05-20 10:25:30|||||||||1
1747736790000|2025-05-20 10:26:30|||||||||13
1747736810000|2025-05-20 10:26:50|||||||||2
1747736820000|2025-05-20 10:27:00|||||||||16
1747736840000|2025-05-20 10:27:20|||||||||17
1747736850000|2025-05-20 10:27:30|||||||||26
1747736910000|2025-05-20 10:28:30|||||||||8
1747736940000|2025-05-20 10:29:00|||||||||1
1747736990000|2025-05-20 10:29:50|||||||||8
1747737000000|2025-05-20 10:30:00|||||||||3
1747737040000|2025-05-20 10:30:40|||||||||11
1747737080000|2025-05-20 10:31:20|||||||||12
1747737120000|2025-05-20 10:32:00|||||||||12
1747737140000|2025-05-20 10:32:20|||||||||3
1747737180000|2025-05-20 10:33:00|||||||||2
1747737200000|2025-05-20 10:33:20|||||||||13
1747737220000|2025-05-20 10:33:40|||||||||1
1747737300000|2025-05-20 10:35:00|||||||||4
1747737310000|2025-05-20 10:35:10|||||||||11
1747737390000|2025-05-20 10:36:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|13
1747737480000|2025-05-20 10:38:00|||||||||13
1747737530000|2025-05-20 10:38:50|||||||||2
1747737570000|2025-05-20 10:39:30|||||||||12
1747737590000|2025-05-20 10:39:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|285
1747737600000|2025-05-20 10:40:00|||||||||4
1747737630000|2025-05-20 10:40:30|||||||||26
1747737650000|2025-05-20 10:40:50|||||||||2
1747737660000|2025-05-20 10:41:00|||||||||10
1747737700000|2025-05-20 10:41:40|||||||||1
1747737760000|2025-05-20 10:42:40|||||||||11
1747737790000|2025-05-20 10:43:10|||||||||4
1747737860000|2025-05-20 10:44:20|||||||||2
1747737890000|2025-05-20 10:44:50|||||||||12
1747737950000|2025-05-20 10:45:50|||||||||13
1747738030000|2025-05-20 10:47:10|||||||||11
1747738050000|2025-05-20 10:47:30|||||||||3
1747738120000|2025-05-20 10:48:40|||||||||13
1747738170000|2025-05-20 10:49:30|||||||||2
1747738220000|2025-05-20 10:50:20|||||||||12
1747738290000|2025-05-20 10:51:30|||||||||1
1747738310000|2025-05-20 10:51:50|||||||||8
1747738410000|2025-05-20 10:53:30|||||||||13
1747738440000|2025-05-20 10:54:00|||||||||3
1747738470000|2025-05-20 10:54:30|||||||||1
1747738540000|2025-05-20 10:55:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|87
1747738610000|2025-05-20 10:56:50|||||||||8
1747738660000|2025-05-20 10:57:40|||||||||10
1747738680000|2025-05-20 10:58:00|||||||||1
1747738800000|2025-05-20 11:00:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|29
1747738850000|2025-05-20 11:00:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747739050000|2025-05-20 11:04:10|||||||||3
1747739100000|2025-05-20 11:05:00|||||||||3
1747739170000|2025-05-20 11:06:10|||||||||2
1747739300000|2025-05-20 11:08:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|45
1747739340000|2025-05-20 11:09:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|15
1747739400000|2025-05-20 11:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|14
1747739420000|2025-05-20 11:10:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1747739440000|2025-05-20 11:10:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1747739460000|2025-05-20 11:11:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747739800000|2025-05-20 11:16:40|||||||||1
1747739880000|2025-05-20 11:18:00|||||||||6
1747740100000|2025-05-20 11:21:40|||||||||52
1747740210000|2025-05-20 11:23:30|||||||||1
1747740340000|2025-05-20 11:25:40|||||||||3
1747740610000|2025-05-20 11:30:10|||||||||3
1747740630000|2025-05-20 11:30:30|||||||||1
1747740830000|2025-05-20 11:33:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|29
1747740850000|2025-05-20 11:34:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747740970000|2025-05-20 11:36:10|||||||||1
1747741130000|2025-05-20 11:38:50|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|42
1747741690000|2025-05-20 11:48:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|13
1747742010000|2025-05-20 11:53:30|||||||||1
1747742180000|2025-05-20 11:56:20|||||||||8
1747742380000|2025-05-20 11:59:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|224
1747742390000|2025-05-20 11:59:50|||||||||2
1747742400000|2025-05-20 12:00:00|||||||||4
1747742550000|2025-05-20 12:02:30|||||||||146
1747742570000|2025-05-20 12:02:50|||||||||5
1747742580000|2025-05-20 12:03:00|||||||||3
1747742700000|2025-05-20 12:05:00|||||||||3
1747742970000|2025-05-20 12:09:30|||||||||1
1747743000000|2025-05-20 12:10:00|||||||||4
1747743040000|2025-05-20 12:10:40|||||||||562
1747743080000|2025-05-20 12:11:20|||||||||1
1747743130000|2025-05-20 12:12:10|||||||||1
1747743230000|2025-05-20 12:13:50|||||||||8
1747743280000|2025-05-20 12:14:40|||||||||3
1747743300000|2025-05-20 12:15:00|||||||||3
1747743410000|2025-05-20 12:16:50|||||||||1
1747743420000|2025-05-20 12:17:00|||||||||1
1747743430000|2025-05-20 12:17:10|||||||||1
1747743440000|2025-05-20 12:17:20|||||||||2
1747743450000|2025-05-20 12:17:30|||||||||1
1747743460000|2025-05-20 12:17:40|||||||||1
1747743470000|2025-05-20 12:17:50|||||||||2
1747743480000|2025-05-20 12:18:00|||||||||1
1747743490000|2025-05-20 12:18:10|||||||||2
1747743500000|2025-05-20 12:18:20|||||||||3
1747743510000|2025-05-20 12:18:30|||||||||1
1747743520000|2025-05-20 12:18:40|||||||||3
1747743530000|2025-05-20 12:18:50|||||||||1
1747743540000|2025-05-20 12:19:00|||||||||2
1747743550000|2025-05-20 12:19:10|||||||||1
1747743560000|2025-05-20 12:19:20|||||||||1
1747743570000|2025-05-20 12:19:30|||||||||2
1747743580000|2025-05-20 12:19:40|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|261
1747743590000|2025-05-20 12:19:50|||||||||2
1747743600000|2025-05-20 12:20:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|32
1747743610000|2025-05-20 12:20:10|||||||||1
1747743620000|2025-05-20 12:20:20|||||||||2
1747743630000|2025-05-20 12:20:30|||||||||1
1747743640000|2025-05-20 12:20:40|||||||||1
1747743650000|2025-05-20 12:20:50|||||||||2
1747743660000|2025-05-20 12:21:00|||||||||1
1747743670000|2025-05-20 12:21:10|||||||||2
1747743680000|2025-05-20 12:21:20|||||||||1
1747743690000|2025-05-20 12:21:30|||||||||2
1747743700000|2025-05-20 12:21:40|||||||||2
1747743710000|2025-05-20 12:21:50|||||||||1
1747743720000|2025-05-20 12:22:00|||||||||2
1747743730000|2025-05-20 12:22:10|||||||||1
1747743740000|2025-05-20 12:22:20|||||||||1
1747743750000|2025-05-20 12:22:30|||||||||2
1747743760000|2025-05-20 12:22:40|||||||||1
1747743770000|2025-05-20 12:22:50|||||||||2
1747743780000|2025-05-20 12:23:00|||||||||2
1747743790000|2025-05-20 12:23:10|||||||||1
1747743800000|2025-05-20 12:23:20|||||||||2
1747743810000|2025-05-20 12:23:30|||||||||1
1747743820000|2025-05-20 12:23:40|||||||||1
1747743830000|2025-05-20 12:23:50|||||||||2
1747743840000|2025-05-20 12:24:00|||||||||1
1747743850000|2025-05-20 12:24:10|||||||||2
1747743860000|2025-05-20 12:24:20|||||||||1
1747743870000|2025-05-20 12:24:30|||||||||1
1747743880000|2025-05-20 12:24:40|||||||||2
1747743890000|2025-05-20 12:24:50|||||||||1
1747743900000|2025-05-20 12:25:00|||||||||3
1747743910000|2025-05-20 12:25:10|||||||||1
1747743920000|2025-05-20 12:25:20|||||||||1
1747743930000|2025-05-20 12:25:30|||||||||2
1747743940000|2025-05-20 12:25:40|||||||||1
1747743950000|2025-05-20 12:25:50|||||||||2
1747743960000|2025-05-20 12:26:00|||||||||1
1747743970000|2025-05-20 12:26:10|||||||||1
1747743980000|2025-05-20 12:26:20|||||||||3
1747743990000|2025-05-20 12:26:30|||||||||1
1747744000000|2025-05-20 12:26:40|||||||||1
1747744010000|2025-05-20 12:26:50|||||||||2
1747744020000|2025-05-20 12:27:00|||||||||1
1747744030000|2025-05-20 12:27:10|||||||||3
1747744040000|2025-05-20 12:27:20|||||||||1
1747744050000|2025-05-20 12:27:30|||||||||1
1747744060000|2025-05-20 12:27:40|||||||||2
1747744070000|2025-05-20 12:27:50|||||||||1
1747744080000|2025-05-20 12:28:00|||||||||2
1747744090000|2025-05-20 12:28:10|||||||||1
1747744100000|2025-05-20 12:28:20|||||||||1
1747744110000|2025-05-20 12:28:30|||||||||37
1747744120000|2025-05-20 12:28:40|||||||||26
1747744130000|2025-05-20 12:28:50|||||||||2
1747744140000|2025-05-20 12:29:00|||||||||3
1747744150000|2025-05-20 12:29:10|||||||||1
1747744160000|2025-05-20 12:29:20|||||||||2
1747744170000|2025-05-20 12:29:30|||||||||1
1747744180000|2025-05-20 12:29:40|||||||||1
1747744190000|2025-05-20 12:29:50|||||||||2
1747744200000|2025-05-20 12:30:00|||||||||47
1747744210000|2025-05-20 12:30:10|||||||||2
1747744220000|2025-05-20 12:30:20|||||||||1
1747744230000|2025-05-20 12:30:30|||||||||1
1747744240000|2025-05-20 12:30:40|||||||||2
1747744250000|2025-05-20 12:30:50|||||||||1
1747744260000|2025-05-20 12:31:00|||||||||2
1747744270000|2025-05-20 12:31:10|||||||||1
1747744280000|2025-05-20 12:31:20|||||||||1
1747744290000|2025-05-20 12:31:30|||||||||2
1747744300000|2025-05-20 12:31:40|||||||||1
1747744310000|2025-05-20 12:31:50|||||||||2
1747744320000|2025-05-20 12:32:00|||||||||1
1747744330000|2025-05-20 12:32:10|||||||||1
1747744340000|2025-05-20 12:32:20|||||||||2
1747744350000|2025-05-20 12:32:30|||||||||1
1747744360000|2025-05-20 12:32:40|||||||||1
1747744370000|2025-05-20 12:32:50|||||||||3
1747744380000|2025-05-20 12:33:00|||||||||1
1747744390000|2025-05-20 12:33:10|||||||||2
1747744400000|2025-05-20 12:33:20|||||||||1
1747744410000|2025-05-20 12:33:30|||||||||1
1747744420000|2025-05-20 12:33:40|||||||||2
1747744430000|2025-05-20 12:33:50|||||||||1
1747744440000|2025-05-20 12:34:00|||||||||4
1747744450000|2025-05-20 12:34:10|||||||||1
1747744460000|2025-05-20 12:34:20|||||||||1
1747744470000|2025-05-20 12:34:30|||||||||2
1747744480000|2025-05-20 12:34:40|||||||||1
1747744490000|2025-05-20 12:34:50|||||||||2
1747744500000|2025-05-20 12:35:00|||||||||1
1747744510000|2025-05-20 12:35:10|||||||||1
1747744520000|2025-05-20 12:35:20|||||||||2
1747744530000|2025-05-20 12:35:30|||||||||1
1747744540000|2025-05-20 12:35:40|||||||||2
1747744550000|2025-05-20 12:35:50|||||||||2
1747744560000|2025-05-20 12:36:00|||||||||1
1747744570000|2025-05-20 12:36:10|||||||||2
1747744580000|2025-05-20 12:36:20|||||||||1
1747744590000|2025-05-20 12:36:30|||||||||1
1747744600000|2025-05-20 12:36:40|||||||||2
1747744610000|2025-05-20 12:36:50|||||||||1
1747744620000|2025-05-20 12:37:00|||||||||2
1747744630000|2025-05-20 12:37:10|||||||||1
1747744640000|2025-05-20 12:37:20|||||||||1
1747744650000|2025-05-20 12:37:30|||||||||2
1747744660000|2025-05-20 12:37:40|||||||||1
1747744670000|2025-05-20 12:37:50|||||||||2
1747744680000|2025-05-20 12:38:00|||||||||2
1747744690000|2025-05-20 12:38:10|||||||||2
1747744700000|2025-05-20 12:38:20|||||||||2
1747744710000|2025-05-20 12:38:30|||||||||2
1747744720000|2025-05-20 12:38:40|||||||||1
1747744730000|2025-05-20 12:38:50|||||||||2
1747744740000|2025-05-20 12:39:00|||||||||1
1747744750000|2025-05-20 12:39:10|||||||||4
1747744760000|2025-05-20 12:39:20|||||||||1
1747744770000|2025-05-20 12:39:30|||||||||1
1747744780000|2025-05-20 12:39:40|||||||||2
1747744790000|2025-05-20 12:39:50|||||||||1
1747744800000|2025-05-20 12:40:00|||||||||2
1747744810000|2025-05-20 12:40:10|||||||||1
1747744820000|2025-05-20 12:40:20|||||||||1
1747744830000|2025-05-20 12:40:30|||||||||2
1747744840000|2025-05-20 12:40:40|||||||||1
1747744850000|2025-05-20 12:40:50|||||||||2
1747744860000|2025-05-20 12:41:00|||||||||1
1747744870000|2025-05-20 12:41:10|||||||||1
1747744880000|2025-05-20 12:41:20|||||||||2
1747744890000|2025-05-20 12:41:30|||||||||2
1747744900000|2025-05-20 12:41:40|||||||||1
1747744910000|2025-05-20 12:41:50|||||||||3
1747744920000|2025-05-20 12:42:00|||||||||2
1747744930000|2025-05-20 12:42:10|||||||||2
1747744940000|2025-05-20 12:42:20|||||||||1
1747744950000|2025-05-20 12:42:30|||||||||1
1747744960000|2025-05-20 12:42:40|||||||||2
1747744970000|2025-05-20 12:42:50|||||||||1
1747744980000|2025-05-20 12:43:00|||||||||2
1747744990000|2025-05-20 12:43:10|||||||||2
1747745000000|2025-05-20 12:43:20|||||||||1
1747745010000|2025-05-20 12:43:30|||||||||2
1747745020000|2025-05-20 12:43:40|||||||||1
1747745030000|2025-05-20 12:43:50|||||||||2
1747745040000|2025-05-20 12:44:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|823
1747745050000|2025-05-20 12:44:10|||||||||1
1747745060000|2025-05-20 12:44:20|||||||||2
1747745070000|2025-05-20 12:44:30|||||||||1
1747745080000|2025-05-20 12:44:40|||||||||1
1747745090000|2025-05-20 12:44:50|||||||||5
1747745100000|2025-05-20 12:45:00|||||||||1
1747745110000|2025-05-20 12:45:10|||||||||2
1747745120000|2025-05-20 12:45:20|||||||||1
1747745130000|2025-05-20 12:45:30|||||||||1
1747745140000|2025-05-20 12:45:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|182
1747745150000|2025-05-20 12:45:50|||||||||1
1747745160000|2025-05-20 12:46:00|||||||||2
1747745170000|2025-05-20 12:46:10|||||||||1
1747745180000|2025-05-20 12:46:20|||||||||1
1747745190000|2025-05-20 12:46:30|||||||||2
1747745200000|2025-05-20 12:46:40|||||||||1
1747745210000|2025-05-20 12:46:50|||||||||2
1747745220000|2025-05-20 12:47:00|||||||||5
1747745230000|2025-05-20 12:47:10|||||||||1
1747745240000|2025-05-20 12:47:20|||||||||2
1747745250000|2025-05-20 12:47:30|||||||||1
1747745260000|2025-05-20 12:47:40|||||||||1
1747745270000|2025-05-20 12:47:50|||||||||2
1747745280000|2025-05-20 12:48:00|||||||||22
1747745290000|2025-05-20 12:48:10|||||||||2
1747745300000|2025-05-20 12:48:20|||||||||1
1747745310000|2025-05-20 12:48:30|||||||||1
1747745320000|2025-05-20 12:48:40|||||||||2
1747745330000|2025-05-20 12:48:50|||||||||1
1747745340000|2025-05-20 12:49:00|||||||||2
1747745350000|2025-05-20 12:49:10|||||||||1
1747745360000|2025-05-20 12:49:20|||||||||1
1747745370000|2025-05-20 12:49:30|||||||||2
1747745380000|2025-05-20 12:49:40|||||||||1
1747745390000|2025-05-20 12:49:50|||||||||4
1747745400000|2025-05-20 12:50:00|||||||||1
1747745410000|2025-05-20 12:50:10|||||||||1
1747745420000|2025-05-20 12:50:20|||||||||2
1747745430000|2025-05-20 12:50:30|||||||||1
1747745440000|2025-05-20 12:50:40|||||||||2
1747745450000|2025-05-20 12:50:50|||||||||2
1747745460000|2025-05-20 12:51:00|||||||||1
1747745470000|2025-05-20 12:51:10|||||||||2
1747745480000|2025-05-20 12:51:20|||||||||1
1747745490000|2025-05-20 12:51:30|||||||||1
1747745500000|2025-05-20 12:51:40|||||||||2
1747745510000|2025-05-20 12:51:50|||||||||1
1747745520000|2025-05-20 12:52:00|||||||||2
1747745530000|2025-05-20 12:52:10|||||||||1
1747745540000|2025-05-20 12:52:20|||||||||1
1747745550000|2025-05-20 12:52:30|||||||||2
1747745560000|2025-05-20 12:52:40|||||||||5
1747745570000|2025-05-20 12:52:50|||||||||2
1747745580000|2025-05-20 12:53:00|||||||||1
1747745590000|2025-05-20 12:53:10|||||||||1
1747745600000|2025-05-20 12:53:20|||||||||2
1747745610000|2025-05-20 12:53:30|||||||||1
1747745620000|2025-05-20 12:53:40|||||||||1
1747745630000|2025-05-20 12:53:50|||||||||2
1747745640000|2025-05-20 12:54:00|||||||||1
1747745650000|2025-05-20 12:54:10|||||||||2
1747745660000|2025-05-20 12:54:20|||||||||1
1747745670000|2025-05-20 12:54:30|||||||||1
1747745680000|2025-05-20 12:54:40|||||||||2
1747745690000|2025-05-20 12:54:50|||||||||1
1747745700000|2025-05-20 12:55:00|||||||||3
1747745710000|2025-05-20 12:55:10|||||||||1
1747745720000|2025-05-20 12:55:20|||||||||1
1747745730000|2025-05-20 12:55:30|||||||||6
1747745740000|2025-05-20 12:55:40|||||||||1
1747745750000|2025-05-20 12:55:50|||||||||2
1747745760000|2025-05-20 12:56:00|||||||||4
1747745770000|2025-05-20 12:56:10|||||||||1
1747745780000|2025-05-20 12:56:20|||||||||2
1747745790000|2025-05-20 12:56:30|||||||||1
1747745800000|2025-05-20 12:56:40|||||||||1
1747745810000|2025-05-20 12:56:50|||||||||2
1747745820000|2025-05-20 12:57:00|||||||||2
1747745830000|2025-05-20 12:57:10|||||||||2
1747745840000|2025-05-20 12:57:20|||||||||1
1747745850000|2025-05-20 12:57:30|||||||||1
1747745860000|2025-05-20 12:57:40|||||||||2
1747745870000|2025-05-20 12:57:50|||||||||1
1747745880000|2025-05-20 12:58:00|||||||||2
1747745890000|2025-05-20 12:58:10|||||||||2
1747745900000|2025-05-20 12:58:20|||||||||2
1747745910000|2025-05-20 12:58:30|||||||||2
1747745920000|2025-05-20 12:58:40|||||||||2
1747745930000|2025-05-20 12:58:50|||||||||3
1747745940000|2025-05-20 12:59:00|||||||||1
1747745950000|2025-05-20 12:59:10|||||||||1
1747745960000|2025-05-20 12:59:20|||||||||2
1747745970000|2025-05-20 12:59:30|||||||||1
1747745980000|2025-05-20 12:59:40|||||||||3
1747745990000|2025-05-20 12:59:50|||||||||2
1747746000000|2025-05-20 13:00:00|||||||||24
1747746010000|2025-05-20 13:00:10|||||||||2
1747746020000|2025-05-20 13:00:20|||||||||21
1747746030000|2025-05-20 13:00:30|||||||||1
1747746040000|2025-05-20 13:00:40|||||||||2
1747746050000|2025-05-20 13:00:50|||||||||1
1747746060000|2025-05-20 13:01:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|100
1747746070000|2025-05-20 13:01:10|||||||||17
1747746080000|2025-05-20 13:01:20|||||||||1
1747746090000|2025-05-20 13:01:30|||||||||2
1747746100000|2025-05-20 13:01:40|||||||||1
1747746110000|2025-05-20 13:01:50|||||||||7
1747746120000|2025-05-20 13:02:00|||||||||1
1747746130000|2025-05-20 13:02:10|||||||||1
1747746140000|2025-05-20 13:02:20|||||||||2
1747746150000|2025-05-20 13:02:30|||||||||1
1747746160000|2025-05-20 13:02:40|||||||||8
1747746170000|2025-05-20 13:02:50|||||||||2
1747746180000|2025-05-20 13:03:00|||||||||6
1747746190000|2025-05-20 13:03:10|||||||||2
1747746200000|2025-05-20 13:03:20|||||||||1
1747746210000|2025-05-20 13:03:30|||||||||1
1747746220000|2025-05-20 13:03:40|||||||||2
1747746230000|2025-05-20 13:03:50|||||||||1
1747746240000|2025-05-20 13:04:00|||||||||3
1747746250000|2025-05-20 13:04:10|||||||||6
1747746260000|2025-05-20 13:04:20|||||||||1
1747746270000|2025-05-20 13:04:30|||||||||2
1747746280000|2025-05-20 13:04:40|||||||||3
1747746290000|2025-05-20 13:04:50|||||||||2
1747746300000|2025-05-20 13:05:00|||||||||3
1747746310000|2025-05-20 13:05:10|||||||||1
1747746320000|2025-05-20 13:05:20|||||||||7
1747746330000|2025-05-20 13:05:30|||||||||6
1747746340000|2025-05-20 13:05:40|||||||||1
1747746350000|2025-05-20 13:05:50|||||||||4
1747746360000|2025-05-20 13:06:00|||||||||1
1747746370000|2025-05-20 13:06:10|||||||||2
1747746380000|2025-05-20 13:06:20|||||||||1
1747746390000|2025-05-20 13:06:30|||||||||6
1747746400000|2025-05-20 13:06:40|||||||||2
1747746410000|2025-05-20 13:06:50|||||||||1
1747746420000|2025-05-20 13:07:00|||||||||6
1747746430000|2025-05-20 13:07:10|||||||||5
1747746440000|2025-05-20 13:07:20|||||||||3
1747746450000|2025-05-20 13:07:30|||||||||2
1747746460000|2025-05-20 13:07:40|||||||||2
1747746470000|2025-05-20 13:07:50|||||||||3
1747746480000|2025-05-20 13:08:00|||||||||1
1747746490000|2025-05-20 13:08:10|||||||||6
1747746500000|2025-05-20 13:08:20|||||||||2
1747746510000|2025-05-20 13:08:30|||||||||3
1747746520000|2025-05-20 13:08:40|||||||||1
1747746530000|2025-05-20 13:08:50|||||||||2
1747746540000|2025-05-20 13:09:00|||||||||1
1747746550000|2025-05-20 13:09:10|||||||||2
1747746560000|2025-05-20 13:09:20|||||||||1
1747746570000|2025-05-20 13:09:30|||||||||1
1747746580000|2025-05-20 13:09:40|||||||||2
1747746590000|2025-05-20 13:09:50|||||||||1
1747746600000|2025-05-20 13:10:00|||||||||5
1747746610000|2025-05-20 13:10:10|||||||||3
1747746620000|2025-05-20 13:10:20|||||||||1
1747746630000|2025-05-20 13:10:30|||||||||2
1747746640000|2025-05-20 13:10:40|||||||||6
1747746650000|2025-05-20 13:10:50|||||||||2
1747746660000|2025-05-20 13:11:00|||||||||1
1747746670000|2025-05-20 13:11:10|||||||||1
1747746680000|2025-05-20 13:11:20|||||||||2
1747746690000|2025-05-20 13:11:30|||||||||1
1747746700000|2025-05-20 13:11:40|||||||||1
1747746710000|2025-05-20 13:11:50|||||||||2
1747746720000|2025-05-20 13:12:00|||||||||3
1747746730000|2025-05-20 13:12:10|||||||||2
1747746740000|2025-05-20 13:12:20|||||||||1
1747746750000|2025-05-20 13:12:30|||||||||1
1747746760000|2025-05-20 13:12:40|||||||||2
1747746770000|2025-05-20 13:12:50|||||||||1
1747746780000|2025-05-20 13:13:00|||||||||107
1747746790000|2025-05-20 13:13:10|||||||||1
1747746800000|2025-05-20 13:13:20|||||||||1
1747746810000|2025-05-20 13:13:30|||||||||4
1747746820000|2025-05-20 13:13:40|||||||||1
1747746830000|2025-05-20 13:13:50|||||||||2
1747746840000|2025-05-20 13:14:00|||||||||1
1747746850000|2025-05-20 13:14:10|||||||||1
1747746860000|2025-05-20 13:14:20|||||||||2
1747746870000|2025-05-20 13:14:30|||||||||1
1747746880000|2025-05-20 13:14:40|||||||||4
1747746890000|2025-05-20 13:14:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|7
1747746900000|2025-05-20 13:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|31
1747746910000|2025-05-20 13:15:10|||||||||22
1747746920000|2025-05-20 13:15:20|||||||||2
1747746930000|2025-05-20 13:15:30|||||||||21
1747746940000|2025-05-20 13:15:40|||||||||22
1747746950000|2025-05-20 13:15:50|||||||||1
1747746960000|2025-05-20 13:16:00|||||||||22
1747746970000|2025-05-20 13:16:10|||||||||7
1747746980000|2025-05-20 13:16:20|||||||||1
1747746990000|2025-05-20 13:16:30|||||||||2
1747747000000|2025-05-20 13:16:40|||||||||1
1747747010000|2025-05-20 13:16:50|||||||||1
1747747030000|2025-05-20 13:17:10|||||||||2
1747747140000|2025-05-20 13:19:00|||||||||1
1747747160000|2025-05-20 13:19:20|||||||||2
1747747200000|2025-05-20 13:20:00|||||||||3
1747747230000|2025-05-20 13:20:30|||||||||1
1747747260000|2025-05-20 13:21:00|||||||||3
1747747340000|2025-05-20 13:22:20|||||||||53
1747747350000|2025-05-20 13:22:30|||||||||90
1747747360000|2025-05-20 13:22:40|||||||||91
1747747420000|2025-05-20 13:23:40|||||||||10
1747747440000|2025-05-20 13:24:00|||||||||1
1747747500000|2025-05-20 13:25:00|||||||||3
1747747530000|2025-05-20 13:25:30|||||||||1
1747747540000|2025-05-20 13:25:40|||||||||3
1747747570000|2025-05-20 13:26:10|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|156
1747747580000|2025-05-20 13:26:20|||||||||3
1747747590000|2025-05-20 13:26:30|||||||||11
1747747600000|2025-05-20 13:26:40|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|26
1747747610000|2025-05-20 13:26:50|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|10
1747747620000|2025-05-20 13:27:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1747747630000|2025-05-20 13:27:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|508
1747747650000|2025-05-20 13:27:30|||||||||3
1747747660000|2025-05-20 13:27:40|||||||||3
1747747730000|2025-05-20 13:28:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|95
1747747740000|2025-05-20 13:29:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|7
1747747750000|2025-05-20 13:29:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|31
1747747780000|2025-05-20 13:29:40|||||||||51
1747747790000|2025-05-20 13:29:50|||||||||50
1747747800000|2025-05-20 13:30:00|||||||||3
1747747820000|2025-05-20 13:30:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1747747830000|2025-05-20 13:30:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747747840000|2025-05-20 13:30:40|||||||||7
1747747850000|2025-05-20 13:30:50|||||||||7
1747747860000|2025-05-20 13:31:00|||||||||10
1747747870000|2025-05-20 13:31:10|||||||||13
1747747890000|2025-05-20 13:31:30|||||||||360
1747747930000|2025-05-20 13:32:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|13
1747747940000|2025-05-20 13:32:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747747950000|2025-05-20 13:32:30|||||||||1
1747747980000|2025-05-20 13:33:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|35
1747748020000|2025-05-20 13:33:40|||||||||1
1747748060000|2025-05-20 13:34:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|47
1747748070000|2025-05-20 13:34:30|||||||||16
1747748120000|2025-05-20 13:35:20|||||||||1
1747748160000|2025-05-20 13:36:00|||||||||4
1747748230000|2025-05-20 13:37:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|247
1747748260000|2025-05-20 13:37:40|18.63|18.55|18.63|18.55|18.63|18.55|18.58|18.5|13
1747748270000|2025-05-20 13:37:50|||||||||2
1747748300000|2025-05-20 13:38:20|||||||||1
1747748330000|2025-05-20 13:38:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|27
1747748340000|2025-05-20 13:39:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1747748360000|2025-05-20 13:39:20|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|16
1747748400000|2025-05-20 13:40:00|||||||||3
1747748460000|2025-05-20 13:41:00|||||||||11
1747748470000|2025-05-20 13:41:10|||||||||16
1747748520000|2025-05-20 13:42:00|||||||||507
1747748530000|2025-05-20 13:42:10|||||||||3
1747748620000|2025-05-20 13:43:40|||||||||7
1747748640000|2025-05-20 13:44:00|||||||||1
1747748650000|2025-05-20 13:44:10|||||||||3
1747748670000|2025-05-20 13:44:30|||||||||151
1747748700000|2025-05-20 13:45:00|||||||||3
1747748810000|2025-05-20 13:46:50|||||||||1
1747748830000|2025-05-20 13:47:10|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|355
1747748840000|2025-05-20 13:47:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|7
1747748850000|2025-05-20 13:47:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|78
1747748880000|2025-05-20 13:48:00|||||||||3
1747748910000|2025-05-20 13:48:30|||||||||28
1747748930000|2025-05-20 13:48:50|||||||||40
1747748980000|2025-05-20 13:49:40|||||||||4
1747748990000|2025-05-20 13:49:50|||||||||1
1747749020000|2025-05-20 13:50:20|||||||||11
1747749070000|2025-05-20 13:51:10|||||||||7
1747749080000|2025-05-20 13:51:20|||||||||1
1747749110000|2025-05-20 13:51:50|||||||||3
1747749120000|2025-05-20 13:52:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|62
1747749190000|2025-05-20 13:53:10|||||||||4
1747749200000|2025-05-20 13:53:20|||||||||3
1747749300000|2025-05-20 13:55:00|||||||||2
1747749330000|2025-05-20 13:55:30|||||||||1
1747749450000|2025-05-20 13:57:30|18.68|18.6|18.65|18.57|18.68|18.6|18.63|18.55|168
1747749460000|2025-05-20 13:57:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747749600000|2025-05-20 14:00:00|||||||||3
1747749750000|2025-05-20 14:02:30|||||||||1
1747749790000|2025-05-20 14:03:10|||||||||3
1747749820000|2025-05-20 14:03:40|||||||||3
1747749860000|2025-05-20 14:04:20|||||||||5
1747749870000|2025-05-20 14:04:30|||||||||1
1747749900000|2025-05-20 14:05:00|||||||||3
1747749910000|2025-05-20 14:05:10|||||||||1
1747749960000|2025-05-20 14:06:00|||||||||11
1747750010000|2025-05-20 14:06:50|||||||||1
1747750040000|2025-05-20 14:07:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|107
1747750080000|2025-05-20 14:08:00|||||||||1
1747750130000|2025-05-20 14:08:50|||||||||8
1747750180000|2025-05-20 14:09:40|||||||||145
1747750200000|2025-05-20 14:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|389
1747750210000|2025-05-20 14:10:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|43
1747750220000|2025-05-20 14:10:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|50
1747750240000|2025-05-20 14:10:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1747750260000|2025-05-20 14:11:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|6
1747750270000|2025-05-20 14:11:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|2
1747750280000|2025-05-20 14:11:20|||||||||1
1747750290000|2025-05-20 14:11:30|||||||||1
1747750320000|2025-05-20 14:12:00|||||||||3
1747750360000|2025-05-20 14:12:40|||||||||1
1747750390000|2025-05-20 14:13:10|||||||||1
1747750400000|2025-05-20 14:13:20|||||||||1
1747750460000|2025-05-20 14:14:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|177
1747750500000|2025-05-20 14:15:00|||||||||3
1747750510000|2025-05-20 14:15:10|||||||||1
1747750520000|2025-05-20 14:15:20|||||||||25
1747750530000|2025-05-20 14:15:30|||||||||2
1747750540000|2025-05-20 14:15:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|11
1747750550000|2025-05-20 14:15:50|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|8
1747750560000|2025-05-20 14:16:00|||||||||4
1747750580000|2025-05-20 14:16:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1747750700000|2025-05-20 14:18:20|||||||||3
1747750800000|2025-05-20 14:20:00|||||||||2
1747750810000|2025-05-20 14:20:10|||||||||10
1747750820000|2025-05-20 14:20:20|||||||||5
1747750830000|2025-05-20 14:20:30|||||||||11
1747750850000|2025-05-20 14:20:50|||||||||1
1747750860000|2025-05-20 14:21:00|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|13
1747750870000|2025-05-20 14:21:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747750890000|2025-05-20 14:21:30|||||||||1
1747751030000|2025-05-20 14:23:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|97
1747751040000|2025-05-20 14:24:00|18.85|18.77|18.85|18.77|18.88|18.8|18.85|18.77|26
1747751050000|2025-05-20 14:24:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|15
1747751060000|2025-05-20 14:24:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1747751070000|2025-05-20 14:24:30|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|0
1747751110000|2025-05-20 14:25:10|||||||||51
1747751120000|2025-05-20 14:25:20|||||||||3
1747751150000|2025-05-20 14:25:50|||||||||1
1747751180000|2025-05-20 14:26:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|223
1747751190000|2025-05-20 14:26:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|7
1747751200000|2025-05-20 14:26:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|22
1747751210000|2025-05-20 14:26:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|10
1747751220000|2025-05-20 14:27:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1747751230000|2025-05-20 14:27:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1747751250000|2025-05-20 14:27:30|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1747751290000|2025-05-20 14:28:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747751320000|2025-05-20 14:28:40|||||||||1
1747751330000|2025-05-20 14:28:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|47
1747751340000|2025-05-20 14:29:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|13
1747751380000|2025-05-20 14:29:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1747751390000|2025-05-20 14:29:50|||||||||1
1747751400000|2025-05-20 14:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|34
1747751420000|2025-05-20 14:30:20|||||||||50
1747751440000|2025-05-20 14:30:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|27
1747751490000|2025-05-20 14:31:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|149
1747751500000|2025-05-20 14:31:40|||||||||71
1747751510000|2025-05-20 14:31:50|||||||||10
1747751530000|2025-05-20 14:32:10|||||||||1
1747751550000|2025-05-20 14:32:30|||||||||20
1747751620000|2025-05-20 14:33:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1747751630000|2025-05-20 14:33:50|||||||||1
1747751650000|2025-05-20 14:34:10|||||||||1
1747751670000|2025-05-20 14:34:30|||||||||1
1747751700000|2025-05-20 14:35:00|||||||||2
1747751730000|2025-05-20 14:35:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|352
1747751740000|2025-05-20 14:35:40|||||||||1
1747751780000|2025-05-20 14:36:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|112
1747751890000|2025-05-20 14:38:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|27
1747751900000|2025-05-20 14:38:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|9
1747751910000|2025-05-20 14:38:30|||||||||72
1747751960000|2025-05-20 14:39:20|||||||||56
1747751970000|2025-05-20 14:39:30|||||||||6
1747752000000|2025-05-20 14:40:00|||||||||3
1747752010000|2025-05-20 14:40:10|||||||||3
1747752040000|2025-05-20 14:40:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|168
1747752070000|2025-05-20 14:41:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|123
1747752080000|2025-05-20 14:41:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747752120000|2025-05-20 14:42:00|||||||||30
1747752160000|2025-05-20 14:42:40|||||||||23
1747752170000|2025-05-20 14:42:50|||||||||1
1747752200000|2025-05-20 14:43:20|||||||||4
1747752240000|2025-05-20 14:44:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1747752270000|2025-05-20 14:44:30|||||||||3
1747752300000|2025-05-20 14:45:00|||||||||23
1747752420000|2025-05-20 14:47:00|||||||||12
1747752430000|2025-05-20 14:47:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|128
1747752440000|2025-05-20 14:47:20|||||||||5
1747752460000|2025-05-20 14:47:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1747752510000|2025-05-20 14:48:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|17
1747752600000|2025-05-20 14:50:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|57
1747752630000|2025-05-20 14:50:30|||||||||1
1747752640000|2025-05-20 14:50:40|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|30
1747752650000|2025-05-20 14:50:50|||||||||58
1747752670000|2025-05-20 14:51:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|33
1747752680000|2025-05-20 14:51:20|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|115
1747752750000|2025-05-20 14:52:30|||||||||35
1747752760000|2025-05-20 14:52:40|||||||||1
1747752810000|2025-05-20 14:53:30|||||||||3
1747752860000|2025-05-20 14:54:20|||||||||4
1747752880000|2025-05-20 14:54:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|78
1747752930000|2025-05-20 14:55:30|||||||||7
1747752970000|2025-05-20 14:56:10|||||||||1
1747753090000|2025-05-20 14:58:10|||||||||14
1747753100000|2025-05-20 14:58:20|||||||||1
1747753110000|2025-05-20 14:58:30|||||||||2
1747753120000|2025-05-20 14:58:40|||||||||25
1747753130000|2025-05-20 14:58:50|||||||||5
1747753170000|2025-05-20 14:59:30|||||||||1
1747753190000|2025-05-20 14:59:50|||||||||1
1747753200000|2025-05-20 15:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|42
1747753210000|2025-05-20 15:00:10|||||||||250
1747753220000|2025-05-20 15:00:20|||||||||3
1747753350000|2025-05-20 15:02:30|||||||||1
1747753360000|2025-05-20 15:02:40|||||||||1
1747753370000|2025-05-20 15:02:50|||||||||1
1747753420000|2025-05-20 15:03:40|||||||||3
1747753430000|2025-05-20 15:03:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|22
1747753450000|2025-05-20 15:04:10|||||||||1
1747753460000|2025-05-20 15:04:20|||||||||1
1747753490000|2025-05-20 15:04:50|||||||||4
1747753500000|2025-05-20 15:05:00|||||||||3
1747753510000|2025-05-20 15:05:10|||||||||1
1747753540000|2025-05-20 15:05:40|||||||||1
1747753620000|2025-05-20 15:07:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|349
1747753660000|2025-05-20 15:07:40|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|1
1747753720000|2025-05-20 15:08:40|||||||||1
1747753880000|2025-05-20 15:11:20|||||||||161
1747753910000|2025-05-20 15:11:50|||||||||4
1747753960000|2025-05-20 15:12:40|||||||||15
1747754010000|2025-05-20 15:13:30|||||||||1
1747754100000|2025-05-20 15:15:00|||||||||179
1747754110000|2025-05-20 15:15:10|||||||||22
1747754130000|2025-05-20 15:15:30|||||||||6
1747754160000|2025-05-20 15:16:00|||||||||1
1747754170000|2025-05-20 15:16:10|||||||||1
1747754180000|2025-05-20 15:16:20|||||||||1
1747754190000|2025-05-20 15:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|283
1747754200000|2025-05-20 15:16:40|||||||||1
1747754210000|2025-05-20 15:16:50|||||||||1
1747754220000|2025-05-20 15:17:00|||||||||1
1747754230000|2025-05-20 15:17:10|||||||||1
1747754240000|2025-05-20 15:17:20|||||||||1
1747754270000|2025-05-20 15:17:50|||||||||1
1747754280000|2025-05-20 15:18:00|||||||||2
1747754320000|2025-05-20 15:18:40|||||||||1
1747754330000|2025-05-20 15:18:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|1
1747754340000|2025-05-20 15:19:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|81
1747754400000|2025-05-20 15:20:00|||||||||24
1747754470000|2025-05-20 15:21:10|||||||||1
1747754600000|2025-05-20 15:23:20|||||||||2
1747754640000|2025-05-20 15:24:00|||||||||2
1747754680000|2025-05-20 15:24:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|382
1747754700000|2025-05-20 15:25:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|310
1747754710000|2025-05-20 15:25:10|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|33
1747754770000|2025-05-20 15:26:10|||||||||1
1747754800000|2025-05-20 15:26:40|||||||||57
1747754900000|2025-05-20 15:28:20|||||||||1
1747754930000|2025-05-20 15:28:50|||||||||1
1747754990000|2025-05-20 15:29:50|||||||||17
1747755020000|2025-05-20 15:30:20|||||||||8
1747755060000|2025-05-20 15:31:00|||||||||4
1747755070000|2025-05-20 15:31:10|||||||||1
1747755090000|2025-05-20 15:31:30|||||||||1
1747755100000|2025-05-20 15:31:40|||||||||2
1747755170000|2025-05-20 15:32:50|||||||||1
1747755200000|2025-05-20 15:33:20|||||||||1
1747755250000|2025-05-20 15:34:10|||||||||1
1747755290000|2025-05-20 15:34:50|||||||||1
1747755310000|2025-05-20 15:35:10|||||||||1
1747755340000|2025-05-20 15:35:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|203
1747755370000|2025-05-20 15:36:10|||||||||54
1747755460000|2025-05-20 15:37:40|||||||||2
1747755730000|2025-05-20 15:42:10|||||||||1
1747755770000|2025-05-20 15:42:50|||||||||92
1747755780000|2025-05-20 15:43:00|||||||||1
1747755830000|2025-05-20 15:43:50|||||||||1
1747755860000|2025-05-20 15:44:20|||||||||1
1747755880000|2025-05-20 15:44:40|||||||||3
1747755970000|2025-05-20 15:46:10|||||||||1
1747756030000|2025-05-20 15:47:10|||||||||1
1747756070000|2025-05-20 15:47:50|||||||||1
1747756090000|2025-05-20 15:48:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|13
1747756100000|2025-05-20 15:48:20|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|2
1747756430000|2025-05-20 15:53:50|||||||||1
1747756450000|2025-05-20 15:54:10|||||||||1
1747756520000|2025-05-20 15:55:20|||||||||2
1747756570000|2025-05-20 15:56:10|||||||||1
1747756620000|2025-05-20 15:57:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|128
1747756630000|2025-05-20 15:57:10|||||||||1
1747756660000|2025-05-20 15:57:40|||||||||1
1747756680000|2025-05-20 15:58:00|||||||||2
1747756720000|2025-05-20 15:58:40|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|106
1747756740000|2025-05-20 15:59:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|76
1747756750000|2025-05-20 15:59:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1747756770000|2025-05-20 15:59:30|||||||||2
1747756790000|2025-05-20 15:59:50|||||||||6
1747756800000|2025-05-20 16:00:00|||||||||14
1747756940000|2025-05-20 16:02:20|||||||||80
1747757000000|2025-05-20 16:03:20|||||||||1
1747757040000|2025-05-20 16:04:00|||||||||1
1747757070000|2025-05-20 16:04:30|||||||||13
1747757090000|2025-05-20 16:04:50|||||||||4
1747757100000|2025-05-20 16:05:00|||||||||5
1747757110000|2025-05-20 16:05:10|||||||||1
1747757250000|2025-05-20 16:07:30|||||||||1
1747757330000|2025-05-20 16:08:50|||||||||1
1747757390000|2025-05-20 16:09:50|||||||||1
1747757410000|2025-05-20 16:10:10|||||||||1
1747757430000|2025-05-20 16:10:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|100
1747757440000|2025-05-20 16:10:40|||||||||3
1747757640000|2025-05-20 16:14:00|||||||||1
1747757650000|2025-05-20 16:14:10|||||||||1
1747757850000|2025-05-20 16:17:30|||||||||1
1747757930000|2025-05-20 16:18:50|||||||||3
1747757980000|2025-05-20 16:19:40|||||||||1
1747758000000|2025-05-20 16:20:00|||||||||5
1747758030000|2025-05-20 16:20:30|||||||||1
1747758050000|2025-05-20 16:20:50|||||||||24
1747758080000|2025-05-20 16:21:20|||||||||22
1747758210000|2025-05-20 16:23:30|||||||||21
1747758250000|2025-05-20 16:24:10|||||||||2
1747758260000|2025-05-20 16:24:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1747758270000|2025-05-20 16:24:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1747758290000|2025-05-20 16:24:50|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|10
1747758300000|2025-05-20 16:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747758320000|2025-05-20 16:25:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747758330000|2025-05-20 16:25:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|46
1747758350000|2025-05-20 16:25:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|10
1747758540000|2025-05-20 16:29:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747758560000|2025-05-20 16:29:20|||||||||2
1747758600000|2025-05-20 16:30:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|18
1747758680000|2025-05-20 16:31:20|||||||||29
1747758710000|2025-05-20 16:31:50|||||||||21
1747758720000|2025-05-20 16:32:00|||||||||1
1747758730000|2025-05-20 16:32:10|||||||||22
1747758850000|2025-05-20 16:34:10|||||||||1
1747758970000|2025-05-20 16:36:10|||||||||1
1747758980000|2025-05-20 16:36:20|||||||||53
1747759050000|2025-05-20 16:37:30|||||||||1
1747759080000|2025-05-20 16:38:00|||||||||48
1747759100000|2025-05-20 16:38:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|4
1747759120000|2025-05-20 16:38:40|||||||||2
1747759140000|2025-05-20 16:39:00|||||||||1
1747759180000|2025-05-20 16:39:40|||||||||5
1747759210000|2025-05-20 16:40:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1747759320000|2025-05-20 16:42:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747759330000|2025-05-20 16:42:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747759360000|2025-05-20 16:42:40|||||||||1
1747759390000|2025-05-20 16:43:10|||||||||4
1747759420000|2025-05-20 16:43:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|32
1747759430000|2025-05-20 16:43:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1747759540000|2025-05-20 16:45:40|||||||||76
1747760080000|2025-05-20 16:54:40|||||||||1
1747760100000|2025-05-20 16:55:00|||||||||5
1747760110000|2025-05-20 16:55:10|||||||||1
1747760350000|2025-05-20 16:59:10|||||||||1
1747760360000|2025-05-20 16:59:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|10
1747760370000|2025-05-20 16:59:30|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|3
1747760400000|2025-05-20 17:00:00|||||||||4
1747760430000|2025-05-20 17:00:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|9
1747760470000|2025-05-20 17:01:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1747760480000|2025-05-20 17:01:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747760570000|2025-05-20 17:02:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747760630000|2025-05-20 17:03:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747760700000|2025-05-20 17:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1747760740000|2025-05-20 17:05:40|||||||||3
1747760760000|2025-05-20 17:06:00|||||||||1
1747760830000|2025-05-20 17:07:10|||||||||2
1747760940000|2025-05-20 17:09:00|||||||||5
1747761090000|2025-05-20 17:11:30|||||||||14
1747761110000|2025-05-20 17:11:50|||||||||1
1747761120000|2025-05-20 17:12:00|||||||||1
1747761210000|2025-05-20 17:13:30|||||||||10
1747761220000|2025-05-20 17:13:40|||||||||128
1747761320000|2025-05-20 17:15:20|||||||||1
1747761330000|2025-05-20 17:15:30|||||||||3
1747761500000|2025-05-20 17:18:20|||||||||1
1747761550000|2025-05-20 17:19:10|||||||||10
1747761610000|2025-05-20 17:20:10|||||||||54
1747761620000|2025-05-20 17:20:20|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|50
1747761630000|2025-05-20 17:20:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747761650000|2025-05-20 17:20:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747761670000|2025-05-20 17:21:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747761680000|2025-05-20 17:21:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747761710000|2025-05-20 17:21:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747761720000|2025-05-20 17:22:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1747761740000|2025-05-20 17:22:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1747761780000|2025-05-20 17:23:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1747761790000|2025-05-20 17:23:10|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1747761800000|2025-05-20 17:23:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747761990000|2025-05-20 17:26:30|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1747762030000|2025-05-20 17:27:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747762100000|2025-05-20 17:28:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747762140000|2025-05-20 17:29:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747762180000|2025-05-20 17:29:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747762200000|2025-05-20 17:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1747762230000|2025-05-20 17:30:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1747762270000|2025-05-20 17:31:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1747762320000|2025-05-20 17:32:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747762360000|2025-05-20 17:32:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1747762560000|2025-05-20 17:36:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|85
1747762570000|2025-05-20 17:36:10|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|27
1747762580000|2025-05-20 17:36:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747762590000|2025-05-20 17:36:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747762620000|2025-05-20 17:37:00|||||||||1
1747762650000|2025-05-20 17:37:30|||||||||8
1747762800000|2025-05-20 17:40:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1747762840000|2025-05-20 17:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747762860000|2025-05-20 17:41:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747763190000|2025-05-20 17:46:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747763270000|2025-05-20 17:47:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1747763300000|2025-05-20 17:48:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747763370000|2025-05-20 17:49:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747763390000|2025-05-20 17:49:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1747763460000|2025-05-20 17:51:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|17
1747763570000|2025-05-20 17:52:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1747763580000|2025-05-20 17:53:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1747763610000|2025-05-20 17:53:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747763620000|2025-05-20 17:53:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747763730000|2025-05-20 17:55:30|||||||||2
1747763740000|2025-05-20 17:55:40|||||||||1
1747764300000|2025-05-20 18:05:00|||||||||7
1747764470000|2025-05-20 18:07:50|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|5
1747764490000|2025-05-20 18:08:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|5
1747764570000|2025-05-20 18:09:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747764590000|2025-05-20 18:09:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747764600000|2025-05-20 18:10:00|||||||||3
1747764900000|2025-05-20 18:15:00|||||||||3
1747765000000|2025-05-20 18:16:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|21
1747765010000|2025-05-20 18:16:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1747765020000|2025-05-20 18:17:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1747765030000|2025-05-20 18:17:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1747765060000|2025-05-20 18:17:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1747765090000|2025-05-20 18:18:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747765220000|2025-05-20 18:20:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747765230000|2025-05-20 18:20:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1747765240000|2025-05-20 18:20:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747765270000|2025-05-20 18:21:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|10
1747765280000|2025-05-20 18:21:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1747765290000|2025-05-20 18:21:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1747765300000|2025-05-20 18:21:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|16
1747765350000|2025-05-20 18:22:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1747765360000|2025-05-20 18:22:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1747765400000|2025-05-20 18:23:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1747765410000|2025-05-20 18:23:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1747765420000|2025-05-20 18:23:40|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|0
1747765450000|2025-05-20 18:24:10|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1747765500000|2025-05-20 18:25:00|||||||||39
1747765520000|2025-05-20 18:25:20|||||||||3
1747765530000|2025-05-20 18:25:30|||||||||6
1747765590000|2025-05-20 18:26:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1747765620000|2025-05-20 18:27:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1747765630000|2025-05-20 18:27:10|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1747765640000|2025-05-20 18:27:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1747765650000|2025-05-20 18:27:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1747765670000|2025-05-20 18:27:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747765700000|2025-05-20 18:28:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747765720000|2025-05-20 18:28:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|4
1747765800000|2025-05-20 18:30:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|10
1747765850000|2025-05-20 18:30:50|||||||||1
1747765880000|2025-05-20 18:31:20|18.81|18.73|18.81|18.73|18.83|18.75|18.78|18.7|3
1747765900000|2025-05-20 18:31:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747765910000|2025-05-20 18:31:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1747765960000|2025-05-20 18:32:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1747766100000|2025-05-20 18:35:00|||||||||1
1747766220000|2025-05-20 18:37:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747766250000|2025-05-20 18:37:30|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|17
1747766260000|2025-05-20 18:37:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|3
1747766270000|2025-05-20 18:37:50|||||||||3
1747766280000|2025-05-20 18:38:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|37
1747766300000|2025-05-20 18:38:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747766320000|2025-05-20 18:38:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1747766340000|2025-05-20 18:39:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1747766400000|2025-05-20 18:40:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1747766430000|2025-05-20 18:40:30|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1747766490000|2025-05-20 18:41:30|||||||||3
1747766510000|2025-05-20 18:41:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1747766530000|2025-05-20 18:42:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|3
1747766690000|2025-05-20 18:44:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747766700000|2025-05-20 18:45:00|||||||||3
1747766710000|2025-05-20 18:45:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|2
1747766720000|2025-05-20 18:45:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1747766730000|2025-05-20 18:45:30|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1747766740000|2025-05-20 18:45:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747766750000|2025-05-20 18:45:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747766760000|2025-05-20 18:46:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1747766780000|2025-05-20 18:46:20|||||||||3
1747766790000|2025-05-20 18:46:30|||||||||3
1747766800000|2025-05-20 18:46:40|||||||||3
1747767060000|2025-05-20 18:51:00|||||||||2
1747767090000|2025-05-20 18:51:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1747767110000|2025-05-20 18:51:50|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1747767240000|2025-05-20 18:54:00|||||||||3
1747767350000|2025-05-20 18:55:50|||||||||6
1747767590000|2025-05-20 18:59:50|||||||||9
1747767600000|2025-05-20 19:00:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|147
1747767610000|2025-05-20 19:00:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747767720000|2025-05-20 19:02:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|9
1747767760000|2025-05-20 19:02:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747767770000|2025-05-20 19:02:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747767780000|2025-05-20 19:03:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747767840000|2025-05-20 19:04:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1747767850000|2025-05-20 19:04:10|||||||||4
1747767900000|2025-05-20 19:05:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|3
1747767920000|2025-05-20 19:05:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1747767970000|2025-05-20 19:06:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1747767990000|2025-05-20 19:06:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|6
1747768000000|2025-05-20 19:06:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1747768020000|2025-05-20 19:07:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1747768110000|2025-05-20 19:08:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1747768120000|2025-05-20 19:08:40|||||||||3
1747768150000|2025-05-20 19:09:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747768170000|2025-05-20 19:09:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|9
1747768180000|2025-05-20 19:09:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1747768200000|2025-05-20 19:10:00|||||||||3
1747768220000|2025-05-20 19:10:20|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1747768280000|2025-05-20 19:11:20|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1747768500000|2025-05-20 19:15:00|||||||||6
1747768770000|2025-05-20 19:19:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|3
1747768800000|2025-05-20 19:20:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|5
1747768820000|2025-05-20 19:20:20|||||||||3
1747768880000|2025-05-20 19:21:20|||||||||3
1747769030000|2025-05-20 19:23:50|||||||||5
1747769070000|2025-05-20 19:24:30|||||||||21
1747769100000|2025-05-20 19:25:00|||||||||3
1747769250000|2025-05-20 19:27:30|||||||||1
1747769400000|2025-05-20 19:30:00|||||||||3
1747769630000|2025-05-20 19:33:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|24
1747769640000|2025-05-20 19:34:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747769700000|2025-05-20 19:35:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1747769730000|2025-05-20 19:35:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747769740000|2025-05-20 19:35:40|||||||||10
1747769780000|2025-05-20 19:36:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|20
1747770000000|2025-05-20 19:40:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747770050000|2025-05-20 19:40:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1747770300000|2025-05-20 19:45:00|||||||||4
1747770610000|2025-05-20 19:50:10|||||||||4
1747770620000|2025-05-20 19:50:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|23
1747770660000|2025-05-20 19:51:00|||||||||2
1747770700000|2025-05-20 19:51:40|||||||||11
1747770760000|2025-05-20 19:52:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747770800000|2025-05-20 19:53:20|||||||||6
1747770820000|2025-05-20 19:53:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|4
1747770840000|2025-05-20 19:54:00|||||||||1
1747770880000|2025-05-20 19:54:40|||||||||1
1747771000000|2025-05-20 19:56:40|||||||||2
1747771050000|2025-05-20 19:57:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1747771060000|2025-05-20 19:57:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747771070000|2025-05-20 19:57:50|||||||||1
1747771110000|2025-05-20 19:58:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|11
1747771120000|2025-05-20 19:58:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747771170000|2025-05-20 19:59:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1747771180000|2025-05-20 19:59:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747771190000|2025-05-20 19:59:50|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1747771200000|2025-05-20 20:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747786500000|2025-05-21 00:15:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747786610000|2025-05-21 00:16:50|18.75||18.75||18.75||18.75||0
1747786800000|2025-05-21 00:20:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747786980000|2025-05-21 00:23:00|18.68|18.43|18.68|18.43|18.73|18.54|18.62|18.43|0
1747786990000|2025-05-21 00:23:10|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1747787000000|2025-05-21 00:23:20|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747787010000|2025-05-21 00:23:30|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747787040000|2025-05-21 00:24:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747787060000|2025-05-21 00:24:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747787070000|2025-05-21 00:24:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747787130000|2025-05-21 00:25:30|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747787150000|2025-05-21 00:25:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747787200000|2025-05-21 00:26:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747787240000|2025-05-21 00:27:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747787250000|2025-05-21 00:27:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747787900000|2025-05-21 00:38:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747787910000|2025-05-21 00:38:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747787920000|2025-05-21 00:38:40|18.67|18.42|18.68|18.43|18.68|18.49|18.57|18.42|0
1747787930000|2025-05-21 00:38:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747788120000|2025-05-21 00:42:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747788140000|2025-05-21 00:42:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747788250000|2025-05-21 00:44:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747788310000|2025-05-21 00:45:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747788440000|2025-05-21 00:47:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747788470000|2025-05-21 00:47:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747788580000|2025-05-21 00:49:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747789270000|2025-05-21 01:01:10|18.7|18.45|18.7|18.45|18.7|18.45|18.68|18.43|0
1747789470000|2025-05-21 01:04:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747789930000|2025-05-21 01:12:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1747789940000|2025-05-21 01:12:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747790120000|2025-05-21 01:15:20|18.7|18.45|18.7|18.45|18.7|18.45|18.68|18.43|0
1747790130000|2025-05-21 01:15:30|18.68|18.43|18.7|18.45|18.7|18.45|18.68|18.43|0
1747790140000|2025-05-21 01:15:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747790420000|2025-05-21 01:20:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1747791790000|2025-05-21 01:43:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747791820000|2025-05-21 01:43:40|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1747792140000|2025-05-21 01:49:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747792250000|2025-05-21 01:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747792370000|2025-05-21 01:52:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747792440000|2025-05-21 01:54:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1747792560000|2025-05-21 01:56:00|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1747792900000|2025-05-21 02:01:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747794330000|2025-05-21 02:25:30|||||||||1
1747794870000|2025-05-21 02:34:30|18.7|18.45|18.7|18.45|18.7|18.45|18.68|18.43|0
1747794880000|2025-05-21 02:34:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747794890000|2025-05-21 02:34:50|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.48|0
1747794900000|2025-05-21 02:35:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747795920000|2025-05-21 02:52:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1747795960000|2025-05-21 02:52:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747796190000|2025-05-21 02:56:30|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1747796380000|2025-05-21 02:59:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747796410000|2025-05-21 03:00:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747796420000|2025-05-21 03:00:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747796430000|2025-05-21 03:00:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747796460000|2025-05-21 03:01:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747796470000|2025-05-21 03:01:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747796530000|2025-05-21 03:02:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747796560000|2025-05-21 03:02:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747796590000|2025-05-21 03:03:10|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747796610000|2025-05-21 03:03:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747796630000|2025-05-21 03:03:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747796680000|2025-05-21 03:04:40|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747796700000|2025-05-21 03:05:00|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747796740000|2025-05-21 03:05:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747797390000|2025-05-21 03:16:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747797420000|2025-05-21 03:17:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747797470000|2025-05-21 03:17:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747797570000|2025-05-21 03:19:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747797600000|2025-05-21 03:20:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797620000|2025-05-21 03:20:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747797630000|2025-05-21 03:20:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747797650000|2025-05-21 03:20:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747797660000|2025-05-21 03:21:00|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747797670000|2025-05-21 03:21:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747797700000|2025-05-21 03:21:40|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797790000|2025-05-21 03:23:10|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797810000|2025-05-21 03:23:30|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747797990000|2025-05-21 03:26:30|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747798020000|2025-05-21 03:27:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747798050000|2025-05-21 03:27:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798060000|2025-05-21 03:27:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747798200000|2025-05-21 03:30:00|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747798210000|2025-05-21 03:30:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798230000|2025-05-21 03:30:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747798240000|2025-05-21 03:30:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798280000|2025-05-21 03:31:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747798430000|2025-05-21 03:33:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798600000|2025-05-21 03:36:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747798680000|2025-05-21 03:38:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798720000|2025-05-21 03:38:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747798760000|2025-05-21 03:39:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798780000|2025-05-21 03:39:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747798820000|2025-05-21 03:40:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747798970000|2025-05-21 03:42:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747799030000|2025-05-21 03:43:50|18.57|18.49|18.68|18.43|18.68|18.49|18.57|18.43|0
1747799040000|2025-05-21 03:44:00|18.57|18.49|18.68|18.43|18.68|18.49|18.57|18.43|0
1747799050000|2025-05-21 03:44:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747799060000|2025-05-21 03:44:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747799080000|2025-05-21 03:44:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1747799170000|2025-05-21 03:46:10|18.68|18.43|18.57|18.49|18.68|18.49|18.57|18.43|0
1747799220000|2025-05-21 03:47:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747799730000|2025-05-21 03:55:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747800670000|2025-05-21 04:11:10|18.68|18.43|18.62|18.54|18.68|18.54|18.6|18.43|50
1747800720000|2025-05-21 04:12:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747800860000|2025-05-21 04:14:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747800930000|2025-05-21 04:15:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747801220000|2025-05-21 04:20:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747801290000|2025-05-21 04:21:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747801310000|2025-05-21 04:21:50|18.62|18.54|18.68|18.43|18.68|18.54|18.62|18.43|0
1747801320000|2025-05-21 04:22:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747801540000|2025-05-21 04:25:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747801550000|2025-05-21 04:25:50|18.62|18.54|18.62|18.54|18.68|18.54|18.62|18.43|0
1747801560000|2025-05-21 04:26:00|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747801570000|2025-05-21 04:26:10|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747801590000|2025-05-21 04:26:30|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1747802000000|2025-05-21 04:33:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1747802010000|2025-05-21 04:33:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747802520000|2025-05-21 04:42:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747802610000|2025-05-21 04:43:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747802620000|2025-05-21 04:43:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747802700000|2025-05-21 04:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747802740000|2025-05-21 04:45:40|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1747802750000|2025-05-21 04:45:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747802760000|2025-05-21 04:46:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747802770000|2025-05-21 04:46:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747802920000|2025-05-21 04:48:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747802970000|2025-05-21 04:49:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803000000|2025-05-21 04:50:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803020000|2025-05-21 04:50:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803030000|2025-05-21 04:50:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803070000|2025-05-21 04:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803090000|2025-05-21 04:51:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803130000|2025-05-21 04:52:10|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|0
1747803170000|2025-05-21 04:52:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803200000|2025-05-21 04:53:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803250000|2025-05-21 04:54:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803280000|2025-05-21 04:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803320000|2025-05-21 04:55:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803340000|2025-05-21 04:55:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803530000|2025-05-21 04:58:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747803540000|2025-05-21 04:59:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747803600000|2025-05-21 05:00:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1747805170000|2025-05-21 05:26:10|||||||||1
1747805560000|2025-05-21 05:32:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747805570000|2025-05-21 05:32:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747806450000|2025-05-21 05:47:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747806460000|2025-05-21 05:47:40|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|0
1747806510000|2025-05-21 05:48:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747806540000|2025-05-21 05:49:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1747806550000|2025-05-21 05:49:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747806740000|2025-05-21 05:52:20|||||||||2
1747807200000|2025-05-21 06:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1747807210000|2025-05-21 06:00:10|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|2
1747807260000|2025-05-21 06:01:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747807560000|2025-05-21 06:06:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|10
1747808250000|2025-05-21 06:17:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747808340000|2025-05-21 06:19:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1747808370000|2025-05-21 06:19:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1747808380000|2025-05-21 06:19:40|||||||||27
1747808630000|2025-05-21 06:23:50|||||||||5
1747808640000|2025-05-21 06:24:00|||||||||6
1747808990000|2025-05-21 06:29:50|||||||||2
1747809040000|2025-05-21 06:30:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|19
1747809050000|2025-05-21 06:30:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|10
1747809060000|2025-05-21 06:31:00|||||||||14
1747809080000|2025-05-21 06:31:20|||||||||5
1747809110000|2025-05-21 06:31:50|||||||||5
1747809120000|2025-05-21 06:32:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1747809250000|2025-05-21 06:34:10|||||||||5
1747809330000|2025-05-21 06:35:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|5
1747809370000|2025-05-21 06:36:10|||||||||5
1747809390000|2025-05-21 06:36:30|||||||||5
1747809400000|2025-05-21 06:36:40|||||||||9
1747809530000|2025-05-21 06:38:50|||||||||10
1747809600000|2025-05-21 06:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|22
1747809610000|2025-05-21 06:40:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747809630000|2025-05-21 06:40:30|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|2
1747809650000|2025-05-21 06:40:50|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1747809690000|2025-05-21 06:41:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747809700000|2025-05-21 06:41:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|46
1747809710000|2025-05-21 06:41:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747809730000|2025-05-21 06:42:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747809940000|2025-05-21 06:45:40|||||||||1
1747809980000|2025-05-21 06:46:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|77
1747810040000|2025-05-21 06:47:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747810090000|2025-05-21 06:48:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|23
1747810510000|2025-05-21 06:55:10|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|0
1747810520000|2025-05-21 06:55:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747810590000|2025-05-21 06:56:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747810600000|2025-05-21 06:56:40|||||||||1
1747810610000|2025-05-21 06:56:50|||||||||2
1747810630000|2025-05-21 06:57:10|||||||||7
1747810650000|2025-05-21 06:57:30|||||||||1
1747810660000|2025-05-21 06:57:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|3
1747810670000|2025-05-21 06:57:50|||||||||1
1747810690000|2025-05-21 06:58:10|||||||||2
1747810710000|2025-05-21 06:58:30|||||||||2
1747810720000|2025-05-21 06:58:40|||||||||1
1747810740000|2025-05-21 06:59:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|60
1747810760000|2025-05-21 06:59:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747810780000|2025-05-21 06:59:40|18.73|18.65|18.75|18.67|18.75|18.67|18.72|18.64|0
1747810800000|2025-05-21 07:00:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|5
1747810810000|2025-05-21 07:00:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|46
1747810830000|2025-05-21 07:00:30|||||||||5
1747810860000|2025-05-21 07:01:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|2
1747810920000|2025-05-21 07:02:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747810980000|2025-05-21 07:03:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747811110000|2025-05-21 07:05:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747811220000|2025-05-21 07:07:00|||||||||1
1747811300000|2025-05-21 07:08:20|||||||||1
1747811320000|2025-05-21 07:08:40|||||||||1
1747811330000|2025-05-21 07:08:50|||||||||1
1747811350000|2025-05-21 07:09:10|||||||||18
1747811360000|2025-05-21 07:09:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1747811380000|2025-05-21 07:09:40|||||||||1
1747811390000|2025-05-21 07:09:50|||||||||1
1747811400000|2025-05-21 07:10:00|||||||||1
1747811420000|2025-05-21 07:10:20|||||||||1
1747811430000|2025-05-21 07:10:30|||||||||1
1747811450000|2025-05-21 07:10:50|||||||||1
1747811460000|2025-05-21 07:11:00|||||||||1
1747811470000|2025-05-21 07:11:10|||||||||1
1747811500000|2025-05-21 07:11:40|||||||||1
1747811510000|2025-05-21 07:11:50|||||||||1
1747811540000|2025-05-21 07:12:20|||||||||1
1747811560000|2025-05-21 07:12:40|||||||||1
1747811580000|2025-05-21 07:13:00|||||||||1
1747811600000|2025-05-21 07:13:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1747811620000|2025-05-21 07:13:40|||||||||1
1747811650000|2025-05-21 07:14:10|||||||||1
1747811670000|2025-05-21 07:14:30|||||||||1
1747811700000|2025-05-21 07:15:00|||||||||1
1747811710000|2025-05-21 07:15:10|||||||||1
1747811720000|2025-05-21 07:15:20|||||||||2
1747811730000|2025-05-21 07:15:30|||||||||1
1747811760000|2025-05-21 07:16:00|||||||||1
1747811770000|2025-05-21 07:16:10|||||||||1
1747811800000|2025-05-21 07:16:40|||||||||1
1747811820000|2025-05-21 07:17:00|||||||||1
1747811840000|2025-05-21 07:17:20|||||||||1
1747811870000|2025-05-21 07:17:50|||||||||1
1747811900000|2025-05-21 07:18:20|||||||||1
1747811930000|2025-05-21 07:18:50|||||||||5
1747811950000|2025-05-21 07:19:10|||||||||1
1747811990000|2025-05-21 07:19:50|||||||||1
1747812020000|2025-05-21 07:20:20|||||||||1
1747812050000|2025-05-21 07:20:50|||||||||1
1747812080000|2025-05-21 07:21:20|||||||||1
1747812110000|2025-05-21 07:21:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|220
1747812290000|2025-05-21 07:24:50|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|25
1747812420000|2025-05-21 07:27:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|30
1747812670000|2025-05-21 07:31:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747812800000|2025-05-21 07:33:20|||||||||1
1747812810000|2025-05-21 07:33:30|||||||||1
1747812850000|2025-05-21 07:34:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|30
1747812860000|2025-05-21 07:34:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1747812870000|2025-05-21 07:34:30|||||||||1
1747812890000|2025-05-21 07:34:50|||||||||1
1747812900000|2025-05-21 07:35:00|||||||||3
1747812930000|2025-05-21 07:35:30|||||||||1
1747812950000|2025-05-21 07:35:50|||||||||1
1747812970000|2025-05-21 07:36:10|||||||||1
1747812980000|2025-05-21 07:36:20|||||||||1
1747813000000|2025-05-21 07:36:40|||||||||1
1747813010000|2025-05-21 07:36:50|||||||||1
1747813030000|2025-05-21 07:37:10|||||||||1
1747813050000|2025-05-21 07:37:30|||||||||1
1747813060000|2025-05-21 07:37:40|||||||||1
1747813080000|2025-05-21 07:38:00|||||||||1
1747813090000|2025-05-21 07:38:10|||||||||1
1747813110000|2025-05-21 07:38:30|||||||||1
1747813130000|2025-05-21 07:38:50|||||||||26
1747813140000|2025-05-21 07:39:00|||||||||1
1747813160000|2025-05-21 07:39:20|||||||||1
1747813180000|2025-05-21 07:39:40|||||||||1
1747813200000|2025-05-21 07:40:00|||||||||4
1747813250000|2025-05-21 07:40:50|||||||||1
1747813280000|2025-05-21 07:41:20|||||||||1
1747813300000|2025-05-21 07:41:40|||||||||1
1747813310000|2025-05-21 07:41:50|||||||||1
1747813320000|2025-05-21 07:42:00|||||||||1
1747813340000|2025-05-21 07:42:20|||||||||1
1747813360000|2025-05-21 07:42:40|||||||||1
1747813380000|2025-05-21 07:43:00|||||||||1
1747813390000|2025-05-21 07:43:10|||||||||1
1747813420000|2025-05-21 07:43:40|||||||||1
1747813440000|2025-05-21 07:44:00|||||||||6
1747813460000|2025-05-21 07:44:20|||||||||1
1747813490000|2025-05-21 07:44:50|||||||||2
1747813500000|2025-05-21 07:45:00|||||||||4
1747813510000|2025-05-21 07:45:10|||||||||3
1747813810000|2025-05-21 07:50:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|213
1747813820000|2025-05-21 07:50:20|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|25
1747813860000|2025-05-21 07:51:00|||||||||1
1747813920000|2025-05-21 07:52:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1747813960000|2025-05-21 07:52:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747813980000|2025-05-21 07:53:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1747814040000|2025-05-21 07:54:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|2
1747814100000|2025-05-21 07:55:00|||||||||1
1747814110000|2025-05-21 07:55:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747814200000|2025-05-21 07:56:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1747814240000|2025-05-21 07:57:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1747814400000|2025-05-21 08:00:00|||||||||3
1747814530000|2025-05-21 08:02:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|112
1747814660000|2025-05-21 08:04:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|48
1747814700000|2025-05-21 08:05:00|||||||||3
1747814850000|2025-05-21 08:07:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|186
1747814880000|2025-05-21 08:08:00|||||||||1
1747814950000|2025-05-21 08:09:10|||||||||1
1747815000000|2025-05-21 08:10:00|||||||||3
1747815140000|2025-05-21 08:12:20|||||||||1
1747815290000|2025-05-21 08:14:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|202
1747815300000|2025-05-21 08:15:00|||||||||8
1747815390000|2025-05-21 08:16:30|||||||||4
1747815570000|2025-05-21 08:19:30|||||||||1
1747815910000|2025-05-21 08:25:10|||||||||2
1747816140000|2025-05-21 08:29:00|||||||||3
1747816200000|2025-05-21 08:30:00|||||||||3
1747816300000|2025-05-21 08:31:40|||||||||20
1747816410000|2025-05-21 08:33:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|102
1747816430000|2025-05-21 08:33:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1747816460000|2025-05-21 08:34:20|||||||||11
1747816490000|2025-05-21 08:34:50|||||||||11
1747816520000|2025-05-21 08:35:20|||||||||25
1747816550000|2025-05-21 08:35:50|||||||||9
1747816570000|2025-05-21 08:36:10|||||||||7
1747816590000|2025-05-21 08:36:30|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|16
1747816600000|2025-05-21 08:36:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|9
1747816610000|2025-05-21 08:36:50|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|2
1747816620000|2025-05-21 08:37:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|11
1747816650000|2025-05-21 08:37:30|||||||||11
1747816680000|2025-05-21 08:38:00|||||||||11
1747816700000|2025-05-21 08:38:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1747816730000|2025-05-21 08:38:50|||||||||10
1747816750000|2025-05-21 08:39:10|||||||||4
1747816760000|2025-05-21 08:39:20|||||||||10
1747816770000|2025-05-21 08:39:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|13
1747816790000|2025-05-21 08:39:50|||||||||11
1747816800000|2025-05-21 08:40:00|||||||||3
1747816810000|2025-05-21 08:40:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|15
1747816820000|2025-05-21 08:40:20|||||||||11
1747816840000|2025-05-21 08:40:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|15
1747816870000|2025-05-21 08:41:10|||||||||11
1747816900000|2025-05-21 08:41:40|||||||||11
1747816930000|2025-05-21 08:42:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|13
1747816960000|2025-05-21 08:42:40|||||||||11
1747816980000|2025-05-21 08:43:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|10
1747817010000|2025-05-21 08:43:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|11
1747817030000|2025-05-21 08:43:50|||||||||11
1747817060000|2025-05-21 08:44:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1747817080000|2025-05-21 08:44:40|||||||||11
1747817090000|2025-05-21 08:44:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747817100000|2025-05-21 08:45:00|||||||||3
1747817110000|2025-05-21 08:45:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|11
1747817140000|2025-05-21 08:45:40|||||||||11
1747817160000|2025-05-21 08:46:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1747817170000|2025-05-21 08:46:10|||||||||11
1747817200000|2025-05-21 08:46:40|||||||||11
1747817220000|2025-05-21 08:47:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747817230000|2025-05-21 08:47:10|||||||||11
1747817250000|2025-05-21 08:47:30|||||||||11
1747817280000|2025-05-21 08:48:00|||||||||11
1747817310000|2025-05-21 08:48:30|||||||||11
1747817330000|2025-05-21 08:48:50|||||||||1
1747817340000|2025-05-21 08:49:00|||||||||11
1747817370000|2025-05-21 08:49:30|||||||||11
1747817400000|2025-05-21 08:50:00|||||||||11
1747817430000|2025-05-21 08:50:30|||||||||11
1747817460000|2025-05-21 08:51:00|||||||||11
1747817490000|2025-05-21 08:51:30|||||||||16
1747817520000|2025-05-21 08:52:00|||||||||11
1747817550000|2025-05-21 08:52:30|||||||||11
1747817570000|2025-05-21 08:52:50|||||||||11
1747817600000|2025-05-21 08:53:20|||||||||11
1747817630000|2025-05-21 08:53:50|||||||||11
1747817660000|2025-05-21 08:54:20|||||||||11
1747817690000|2025-05-21 08:54:50|||||||||11
1747817720000|2025-05-21 08:55:20|||||||||11
1747817750000|2025-05-21 08:55:50|||||||||325
1747817760000|2025-05-21 08:56:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|174
1747817780000|2025-05-21 08:56:20|||||||||11
1747817790000|2025-05-21 08:56:30|||||||||3
1747817800000|2025-05-21 08:56:40|||||||||5
1747817810000|2025-05-21 08:56:50|||||||||11
1747817840000|2025-05-21 08:57:20|||||||||11
1747817860000|2025-05-21 08:57:40|||||||||1
1747817870000|2025-05-21 08:57:50|||||||||16
1747817900000|2025-05-21 08:58:20|||||||||11
1747817920000|2025-05-21 08:58:40|||||||||11
1747817950000|2025-05-21 08:59:10|||||||||11
1747817980000|2025-05-21 08:59:40|||||||||46
1747818000000|2025-05-21 09:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|63
1747818040000|2025-05-21 09:00:40|||||||||41
1747818070000|2025-05-21 09:01:10|18.92|18.84|18.92|18.84|18.95|18.87|18.9|18.82|30
1747818100000|2025-05-21 09:01:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|11
1747818130000|2025-05-21 09:02:10|||||||||11
1747818140000|2025-05-21 09:02:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|50
1747818160000|2025-05-21 09:02:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|14
1747818170000|2025-05-21 09:02:50|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|119
1747818180000|2025-05-21 09:03:00|19|18.92|19|18.92|19|18.92|19|18.92|35
1747818190000|2025-05-21 09:03:10|||||||||11
1747818220000|2025-05-21 09:03:40|||||||||11
1747818240000|2025-05-21 09:04:00|||||||||11
1747818270000|2025-05-21 09:04:30|||||||||11
1747818300000|2025-05-21 09:05:00|||||||||11
1747818310000|2025-05-21 09:05:10|||||||||1
1747818330000|2025-05-21 09:05:30|||||||||11
1747818360000|2025-05-21 09:06:00|||||||||11
1747818390000|2025-05-21 09:06:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|72
1747818400000|2025-05-21 09:06:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747818450000|2025-05-21 09:07:30|||||||||11
1747818470000|2025-05-21 09:07:50|||||||||11
1747818500000|2025-05-21 09:08:20|||||||||11
1747818530000|2025-05-21 09:08:50|||||||||11
1747818560000|2025-05-21 09:09:20|||||||||11
1747818590000|2025-05-21 09:09:50|||||||||11
1747818600000|2025-05-21 09:10:00|||||||||3
1747818610000|2025-05-21 09:10:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|18
1747818620000|2025-05-21 09:10:20|||||||||11
1747818630000|2025-05-21 09:10:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1747818650000|2025-05-21 09:10:50|||||||||11
1747818680000|2025-05-21 09:11:20|||||||||11
1747818710000|2025-05-21 09:11:50|||||||||11
1747818740000|2025-05-21 09:12:20|||||||||11
1747818770000|2025-05-21 09:12:50|||||||||11
1747818790000|2025-05-21 09:13:10|||||||||11
1747818820000|2025-05-21 09:13:40|||||||||11
1747818850000|2025-05-21 09:14:10|||||||||11
1747818880000|2025-05-21 09:14:40|||||||||11
1747818900000|2025-05-21 09:15:00|||||||||3
1747818910000|2025-05-21 09:15:10|||||||||11
1747818940000|2025-05-21 09:15:40|||||||||11
1747818970000|2025-05-21 09:16:10|||||||||11
1747819000000|2025-05-21 09:16:40|||||||||11
1747819030000|2025-05-21 09:17:10|||||||||11
1747819060000|2025-05-21 09:17:40|||||||||11
1747819090000|2025-05-21 09:18:10|||||||||11
1747819120000|2025-05-21 09:18:40|||||||||11
1747819140000|2025-05-21 09:19:00|||||||||11
1747819150000|2025-05-21 09:19:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|165
1747819200000|2025-05-21 09:20:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1747819210000|2025-05-21 09:20:10|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|3
1747819220000|2025-05-21 09:20:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|112
1747819230000|2025-05-21 09:20:30|||||||||16
1747819260000|2025-05-21 09:21:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|22
1747819290000|2025-05-21 09:21:30|||||||||11
1747819320000|2025-05-21 09:22:00|||||||||11
1747819350000|2025-05-21 09:22:30|||||||||11
1747819370000|2025-05-21 09:22:50|||||||||11
1747819400000|2025-05-21 09:23:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|11
1747819430000|2025-05-21 09:23:50|||||||||11
1747819440000|2025-05-21 09:24:00|||||||||5
1747819460000|2025-05-21 09:24:20|||||||||11
1747819490000|2025-05-21 09:24:50|||||||||11
1747819500000|2025-05-21 09:25:00|||||||||3
1747819520000|2025-05-21 09:25:20|||||||||11
1747819550000|2025-05-21 09:25:50|||||||||11
1747819580000|2025-05-21 09:26:20|||||||||11
1747819610000|2025-05-21 09:26:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1747819620000|2025-05-21 09:27:00|||||||||11
1747819650000|2025-05-21 09:27:30|||||||||11
1747819680000|2025-05-21 09:28:00|||||||||11
1747819710000|2025-05-21 09:28:30|||||||||11
1747819730000|2025-05-21 09:28:50|||||||||11
1747819760000|2025-05-21 09:29:20|19|18.92|19|18.92|19|18.92|19|18.92|11
1747819790000|2025-05-21 09:29:50|||||||||44
1747819810000|2025-05-21 09:30:10|||||||||1
1747819820000|2025-05-21 09:30:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|12
1747819830000|2025-05-21 09:30:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1747819850000|2025-05-21 09:30:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|11
1747819870000|2025-05-21 09:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747819880000|2025-05-21 09:31:20|||||||||11
1747819910000|2025-05-21 09:31:50|||||||||11
1747819920000|2025-05-21 09:32:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1747819940000|2025-05-21 09:32:20|||||||||11
1747819950000|2025-05-21 09:32:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747819970000|2025-05-21 09:32:50|||||||||11
1747820000000|2025-05-21 09:33:20|||||||||11
1747820030000|2025-05-21 09:33:50|||||||||11
1747820050000|2025-05-21 09:34:10|||||||||11
1747820080000|2025-05-21 09:34:40|||||||||11
1747820110000|2025-05-21 09:35:10|||||||||11
1747820140000|2025-05-21 09:35:40|||||||||11
1747820170000|2025-05-21 09:36:10|||||||||11
1747820200000|2025-05-21 09:36:40|||||||||11
1747820210000|2025-05-21 09:36:50|19|18.92|19|18.92|19|18.92|19|18.92|174
1747820230000|2025-05-21 09:37:10|||||||||3
1747820260000|2025-05-21 09:37:40|||||||||10
1747820280000|2025-05-21 09:38:00|||||||||11
1747820310000|2025-05-21 09:38:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1747820320000|2025-05-21 09:38:40|||||||||11
1747820340000|2025-05-21 09:39:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1747820350000|2025-05-21 09:39:10|||||||||11
1747820380000|2025-05-21 09:39:40|||||||||11
1747820400000|2025-05-21 09:40:00|||||||||3
1747820410000|2025-05-21 09:40:10|||||||||11
1747820440000|2025-05-21 09:40:40|||||||||11
1747820460000|2025-05-21 09:41:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|13
1747820470000|2025-05-21 09:41:10|||||||||11
1747820500000|2025-05-21 09:41:40|||||||||11
1747820530000|2025-05-21 09:42:10|||||||||11
1747820560000|2025-05-21 09:42:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|11
1747820580000|2025-05-21 09:43:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747820590000|2025-05-21 09:43:10|||||||||11
1747820620000|2025-05-21 09:43:40|||||||||11
1747820640000|2025-05-21 09:44:00|||||||||11
1747820670000|2025-05-21 09:44:30|||||||||11
1747820700000|2025-05-21 09:45:00|||||||||11
1747820730000|2025-05-21 09:45:30|||||||||11
1747820760000|2025-05-21 09:46:00|||||||||11
1747820780000|2025-05-21 09:46:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|106
1747820790000|2025-05-21 09:46:30|||||||||14
1747820800000|2025-05-21 09:46:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747820820000|2025-05-21 09:47:00|||||||||11
1747820830000|2025-05-21 09:47:10|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|36
1747820870000|2025-05-21 09:47:50|||||||||11
1747820880000|2025-05-21 09:48:00|||||||||5
1747820900000|2025-05-21 09:48:20|||||||||11
1747820930000|2025-05-21 09:48:50|||||||||11
1747820960000|2025-05-21 09:49:20|||||||||11
1747820990000|2025-05-21 09:49:50|||||||||11
1747821000000|2025-05-21 09:50:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1747821020000|2025-05-21 09:50:20|||||||||11
1747821050000|2025-05-21 09:50:50|||||||||11
1747821080000|2025-05-21 09:51:20|||||||||11
1747821110000|2025-05-21 09:51:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|11
1747821130000|2025-05-21 09:52:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|11
1747821140000|2025-05-21 09:52:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747821150000|2025-05-21 09:52:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747821160000|2025-05-21 09:52:40|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|11
1747821180000|2025-05-21 09:53:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1747821190000|2025-05-21 09:53:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|11
1747821210000|2025-05-21 09:53:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747821220000|2025-05-21 09:53:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1747821250000|2025-05-21 09:54:10|||||||||11
1747821270000|2025-05-21 09:54:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1747821280000|2025-05-21 09:54:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1747821300000|2025-05-21 09:55:00|||||||||28
1747821310000|2025-05-21 09:55:10|||||||||11
1747821340000|2025-05-21 09:55:40|||||||||11
1747821370000|2025-05-21 09:56:10|||||||||11
1747821400000|2025-05-21 09:56:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|134
1747821430000|2025-05-21 09:57:10|||||||||11
1747821440000|2025-05-21 09:57:20|||||||||1
1747821450000|2025-05-21 09:57:30|||||||||11
1747821460000|2025-05-21 09:57:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|144
1747821470000|2025-05-21 09:57:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|3
1747821480000|2025-05-21 09:58:00|||||||||13
1747821490000|2025-05-21 09:58:10|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|2
1747821510000|2025-05-21 09:58:30|||||||||11
1747821540000|2025-05-21 09:59:00|||||||||11
1747821560000|2025-05-21 09:59:20|||||||||10
1747821600000|2025-05-21 10:00:00|||||||||14
1747821610000|2025-05-21 10:00:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|146
1747821630000|2025-05-21 10:00:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747821640000|2025-05-21 10:00:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|53
1747821660000|2025-05-21 10:01:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|11
1747821670000|2025-05-21 10:01:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747821680000|2025-05-21 10:01:20|||||||||1
1747821690000|2025-05-21 10:01:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1747821700000|2025-05-21 10:01:40|||||||||11
1747821720000|2025-05-21 10:02:00|||||||||11
1747821750000|2025-05-21 10:02:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|11
1747821760000|2025-05-21 10:02:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|16
1747821770000|2025-05-21 10:02:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1747821790000|2025-05-21 10:03:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747821810000|2025-05-21 10:03:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1747821830000|2025-05-21 10:03:50|||||||||11
1747821850000|2025-05-21 10:04:10|||||||||11
1747821870000|2025-05-21 10:04:30|||||||||1
1747821880000|2025-05-21 10:04:40|||||||||11
1747821910000|2025-05-21 10:05:10|||||||||11
1747821940000|2025-05-21 10:05:40|||||||||11
1747821950000|2025-05-21 10:05:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747821970000|2025-05-21 10:06:10|||||||||11
1747822000000|2025-05-21 10:06:40|||||||||11
1747822020000|2025-05-21 10:07:00|||||||||53
1747822030000|2025-05-21 10:07:10|||||||||65
1747822050000|2025-05-21 10:07:30|19.25|19.17|19.27|19.19|19.27|19.19|19.24|19.16|0
1747822060000|2025-05-21 10:07:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|11
1747822080000|2025-05-21 10:08:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1747822090000|2025-05-21 10:08:10|||||||||11
1747822120000|2025-05-21 10:08:40|||||||||10
1747822130000|2025-05-21 10:08:50|||||||||1
1747822140000|2025-05-21 10:09:00|||||||||11
1747822170000|2025-05-21 10:09:30|||||||||11
1747822200000|2025-05-21 10:10:00|||||||||14
1747822220000|2025-05-21 10:10:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|7
1747822230000|2025-05-21 10:10:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1747822250000|2025-05-21 10:10:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|12
1747822260000|2025-05-21 10:11:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747822270000|2025-05-21 10:11:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1747822280000|2025-05-21 10:11:20|||||||||11
1747822310000|2025-05-21 10:11:50|||||||||11
1747822320000|2025-05-21 10:12:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|31
1747822340000|2025-05-21 10:12:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|62
1747822370000|2025-05-21 10:12:50|||||||||11
1747822400000|2025-05-21 10:13:20|||||||||11
1747822430000|2025-05-21 10:13:50|||||||||11
1747822450000|2025-05-21 10:14:10|||||||||11
1747822480000|2025-05-21 10:14:40|||||||||11
1747822500000|2025-05-21 10:15:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747822510000|2025-05-21 10:15:10|||||||||11
1747822540000|2025-05-21 10:15:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|9
1747822550000|2025-05-21 10:15:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747822560000|2025-05-21 10:16:00|||||||||21
1747822590000|2025-05-21 10:16:30|||||||||11
1747822620000|2025-05-21 10:17:00|||||||||11
1747822650000|2025-05-21 10:17:30|||||||||11
1747822670000|2025-05-21 10:17:50|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|3
1747822680000|2025-05-21 10:18:00|||||||||11
1747822710000|2025-05-21 10:18:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|25
1747822740000|2025-05-21 10:19:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|11
1747822750000|2025-05-21 10:19:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|25
1747822760000|2025-05-21 10:19:20|||||||||31
1747822780000|2025-05-21 10:19:40|||||||||12
1747822790000|2025-05-21 10:19:50|||||||||23
1747822800000|2025-05-21 10:20:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|16
1747822810000|2025-05-21 10:20:10|||||||||6
1747822820000|2025-05-21 10:20:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1747822850000|2025-05-21 10:20:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|19
1747822860000|2025-05-21 10:21:00|19.34|19.26|19.32|19.24|19.34|19.26|19.29|19.21|32
1747822870000|2025-05-21 10:21:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747822880000|2025-05-21 10:21:20|||||||||11
1747822910000|2025-05-21 10:21:50|||||||||11
1747822930000|2025-05-21 10:22:10|||||||||10
1747822940000|2025-05-21 10:22:20|||||||||11
1747822970000|2025-05-21 10:22:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|61
1747823000000|2025-05-21 10:23:20|||||||||11
1747823030000|2025-05-21 10:23:50|||||||||11
1747823060000|2025-05-21 10:24:20|||||||||11
1747823080000|2025-05-21 10:24:40|||||||||11
1747823110000|2025-05-21 10:25:10|||||||||11
1747823140000|2025-05-21 10:25:40|||||||||11
1747823170000|2025-05-21 10:26:10|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|123
1747823180000|2025-05-21 10:26:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747823200000|2025-05-21 10:26:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1747823210000|2025-05-21 10:26:50|||||||||1
1747823230000|2025-05-21 10:27:10|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|9
1747823250000|2025-05-21 10:27:30|||||||||11
1747823260000|2025-05-21 10:27:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747823280000|2025-05-21 10:28:00|||||||||5
1747823290000|2025-05-21 10:28:10|||||||||1
1747823300000|2025-05-21 10:28:20|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|14
1747823320000|2025-05-21 10:28:40|19.34|19.26|19.34|19.26|19.37|19.29|19.34|19.26|0
1747823330000|2025-05-21 10:28:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|12
1747823360000|2025-05-21 10:29:20|||||||||11
1747823390000|2025-05-21 10:29:50|||||||||11
1747823400000|2025-05-21 10:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1747823410000|2025-05-21 10:30:10|||||||||1
1747823420000|2025-05-21 10:30:20|||||||||11
1747823430000|2025-05-21 10:30:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|130
1747823480000|2025-05-21 10:31:20|||||||||11
1747823510000|2025-05-21 10:31:50|||||||||11
1747823530000|2025-05-21 10:32:10|||||||||11
1747823560000|2025-05-21 10:32:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1747823590000|2025-05-21 10:33:10|||||||||54
1747823600000|2025-05-21 10:33:20|||||||||30
1747823610000|2025-05-21 10:33:30|||||||||37
1747823620000|2025-05-21 10:33:40|||||||||11
1747823650000|2025-05-21 10:34:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1747823660000|2025-05-21 10:34:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1747823680000|2025-05-21 10:34:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1747823690000|2025-05-21 10:34:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1747823710000|2025-05-21 10:35:10|||||||||20
1747823720000|2025-05-21 10:35:20|||||||||11
1747823740000|2025-05-21 10:35:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|22
1747823760000|2025-05-21 10:36:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747823780000|2025-05-21 10:36:20|||||||||11
1747823790000|2025-05-21 10:36:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747823810000|2025-05-21 10:36:50|||||||||11
1747823830000|2025-05-21 10:37:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747823840000|2025-05-21 10:37:20|||||||||11
1747823870000|2025-05-21 10:37:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|11
1747823900000|2025-05-21 10:38:20|||||||||11
1747823930000|2025-05-21 10:38:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1747823960000|2025-05-21 10:39:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1747823970000|2025-05-21 10:39:30|||||||||11
1747824000000|2025-05-21 10:40:00|||||||||11
1747824030000|2025-05-21 10:40:30|||||||||11
1747824050000|2025-05-21 10:40:50|||||||||12
1747824150000|2025-05-21 10:42:30|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|17
1747824170000|2025-05-21 10:42:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1747824390000|2025-05-21 10:46:30|||||||||131
1747824400000|2025-05-21 10:46:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747824600000|2025-05-21 10:50:00|||||||||12
1747824970000|2025-05-21 10:56:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|34
1747825020000|2025-05-21 10:57:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747825050000|2025-05-21 10:57:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|35
1747825150000|2025-05-21 10:59:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1747825160000|2025-05-21 10:59:20|||||||||2
1747825170000|2025-05-21 10:59:30|||||||||3
1747825180000|2025-05-21 10:59:40|||||||||1
1747825200000|2025-05-21 11:00:00|||||||||12
1747825210000|2025-05-21 11:00:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1747825240000|2025-05-21 11:00:40|||||||||10
1747825320000|2025-05-21 11:02:00|||||||||16
1747825360000|2025-05-21 11:02:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747825460000|2025-05-21 11:04:20|||||||||5
1747825690000|2025-05-21 11:08:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|468
1747825800000|2025-05-21 11:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|12
1747825840000|2025-05-21 11:10:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747826430000|2025-05-21 11:20:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|19
1747826470000|2025-05-21 11:21:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747826570000|2025-05-21 11:22:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|151
1747826600000|2025-05-21 11:23:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747826740000|2025-05-21 11:25:40|||||||||1
1747826870000|2025-05-21 11:27:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|23
1747827070000|2025-05-21 11:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747827150000|2025-05-21 11:32:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1747827160000|2025-05-21 11:32:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747827200000|2025-05-21 11:33:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1747827220000|2025-05-21 11:33:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747827260000|2025-05-21 11:34:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1747827280000|2025-05-21 11:34:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747827290000|2025-05-21 11:34:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1747827300000|2025-05-21 11:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1747827310000|2025-05-21 11:35:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1747827340000|2025-05-21 11:35:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747827460000|2025-05-21 11:37:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1747827500000|2025-05-21 11:38:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747827700000|2025-05-21 11:41:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|250
1747827740000|2025-05-21 11:42:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747827890000|2025-05-21 11:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|19
1747828020000|2025-05-21 11:47:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1747828140000|2025-05-21 11:49:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747828200000|2025-05-21 11:50:00|||||||||3
1747828300000|2025-05-21 11:51:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|74
1747828800000|2025-05-21 12:00:00|||||||||3
1747828880000|2025-05-21 12:01:20|||||||||2
1747829020000|2025-05-21 12:03:40|||||||||1
1747829030000|2025-05-21 12:03:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747829040000|2025-05-21 12:04:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1747829060000|2025-05-21 12:04:20|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1747829100000|2025-05-21 12:05:00|||||||||13
1747829140000|2025-05-21 12:05:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1747829150000|2025-05-21 12:05:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1747829160000|2025-05-21 12:06:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1747829200000|2025-05-21 12:06:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747829350000|2025-05-21 12:09:10|||||||||42
1747829400000|2025-05-21 12:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|26
1747829410000|2025-05-21 12:10:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1747829500000|2025-05-21 12:11:40|||||||||12
1747829700000|2025-05-21 12:15:00|||||||||12
1747829750000|2025-05-21 12:15:50|||||||||1
1747829850000|2025-05-21 12:17:30|||||||||7
1747830020000|2025-05-21 12:20:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|101
1747830080000|2025-05-21 12:21:20|||||||||3
1747830300000|2025-05-21 12:25:00|||||||||12
1747830430000|2025-05-21 12:27:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|359
1747830580000|2025-05-21 12:29:40|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|101
1747830590000|2025-05-21 12:29:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|15
1747830600000|2025-05-21 12:30:00|||||||||12
1747830610000|2025-05-21 12:30:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|106
1747830670000|2025-05-21 12:31:10|||||||||1
1747831170000|2025-05-21 12:39:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|101
1747831180000|2025-05-21 12:39:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|2
1747831200000|2025-05-21 12:40:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747831280000|2025-05-21 12:41:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|49
1747831310000|2025-05-21 12:41:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747831500000|2025-05-21 12:45:00|||||||||12
1747831690000|2025-05-21 12:48:10|||||||||4
1747831730000|2025-05-21 12:48:50|||||||||1
1747831790000|2025-05-21 12:49:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|86
1747831800000|2025-05-21 12:50:00|||||||||12
1747831830000|2025-05-21 12:50:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747832160000|2025-05-21 12:56:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|35
1747832270000|2025-05-21 12:57:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747832350000|2025-05-21 12:59:10|||||||||105
1747832400000|2025-05-21 13:00:00|||||||||12
1747832490000|2025-05-21 13:01:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|135
1747832560000|2025-05-21 13:02:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|9
1747832580000|2025-05-21 13:03:00|||||||||1
1747832690000|2025-05-21 13:04:50|||||||||51
1747832700000|2025-05-21 13:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|12
1747832750000|2025-05-21 13:05:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1747832830000|2025-05-21 13:07:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1747832990000|2025-05-21 13:09:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1747833010000|2025-05-21 13:10:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1747833020000|2025-05-21 13:10:20|||||||||10
1747833180000|2025-05-21 13:13:00|||||||||9
1747833240000|2025-05-21 13:14:00|||||||||7
1747833300000|2025-05-21 13:15:00|||||||||24
1747833600000|2025-05-21 13:20:00|||||||||12
1747833730000|2025-05-21 13:22:10|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|23
1747833780000|2025-05-21 13:23:00|||||||||10
1747833880000|2025-05-21 13:24:40|||||||||90
1747833900000|2025-05-21 13:25:00|||||||||12
1747833960000|2025-05-21 13:26:00|||||||||1
1747833980000|2025-05-21 13:26:20|||||||||1
1747834010000|2025-05-21 13:26:50|||||||||10
1747834030000|2025-05-21 13:27:10|||||||||1
1747834080000|2025-05-21 13:28:00|||||||||525
1747834140000|2025-05-21 13:29:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|128
1747834170000|2025-05-21 13:29:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|115
1747834190000|2025-05-21 13:29:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747834220000|2025-05-21 13:30:20|||||||||3
1747834280000|2025-05-21 13:31:20|19|18.92|19|18.92|19.03|18.95|19|18.92|37
1747834320000|2025-05-21 13:32:00|||||||||1
1747834390000|2025-05-21 13:33:10|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|24
1747834400000|2025-05-21 13:33:20|19|18.92|19|18.92|19|18.92|19|18.92|105
1747834440000|2025-05-21 13:34:00|||||||||9
1747834460000|2025-05-21 13:34:20|||||||||50
1747834500000|2025-05-21 13:35:00|||||||||12
1747834510000|2025-05-21 13:35:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|111
1747834520000|2025-05-21 13:35:20|||||||||32
1747834560000|2025-05-21 13:36:00|||||||||1
1747834620000|2025-05-21 13:37:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|43
1747834650000|2025-05-21 13:37:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1747834670000|2025-05-21 13:37:50|||||||||16
1747834710000|2025-05-21 13:38:30|||||||||22
1747834720000|2025-05-21 13:38:40|||||||||2
1747834730000|2025-05-21 13:38:50|||||||||20
1747834750000|2025-05-21 13:39:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|10
1747834830000|2025-05-21 13:40:30|||||||||9
1747834940000|2025-05-21 13:42:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|15
1747835100000|2025-05-21 13:45:00|19|18.92|19|18.92|19|18.92|19|18.92|24
1747835210000|2025-05-21 13:46:50|18.95|18.87|18.95|18.87|19|18.92|18.95|18.87|59
1747835250000|2025-05-21 13:47:30|19|18.92|19|18.92|19|18.92|19|18.92|183
1747835340000|2025-05-21 13:49:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|37
1747835350000|2025-05-21 13:49:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747835480000|2025-05-21 13:51:20|||||||||47
1747835520000|2025-05-21 13:52:00|||||||||21
1747835640000|2025-05-21 13:54:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|39
1747835700000|2025-05-21 13:55:00|||||||||12
1747835820000|2025-05-21 13:57:00|||||||||22
1747835950000|2025-05-21 13:59:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|124
1747835970000|2025-05-21 13:59:30|19|18.92|19|18.92|19|18.92|19|18.92|67
1747835980000|2025-05-21 13:59:40|||||||||18
1747836000000|2025-05-21 14:00:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|33
1747836100000|2025-05-21 14:01:40|18.93|18.85|18.93|18.85|18.95|18.87|18.85|18.77|68
1747836110000|2025-05-21 14:01:50|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1747836120000|2025-05-21 14:02:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1000
1747836130000|2025-05-21 14:02:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747836170000|2025-05-21 14:02:50|||||||||25
1747836190000|2025-05-21 14:03:10|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|1
1747836220000|2025-05-21 14:03:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1747836270000|2025-05-21 14:04:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1747836280000|2025-05-21 14:04:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1747836320000|2025-05-21 14:05:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747836360000|2025-05-21 14:06:00|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|4
1747836370000|2025-05-21 14:06:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1747836380000|2025-05-21 14:06:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1747836410000|2025-05-21 14:06:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747836590000|2025-05-21 14:09:50|||||||||12
1747836610000|2025-05-21 14:10:10|||||||||1
1747836670000|2025-05-21 14:11:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|65
1747836750000|2025-05-21 14:12:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1747836760000|2025-05-21 14:12:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1747836820000|2025-05-21 14:13:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1747836850000|2025-05-21 14:14:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747836880000|2025-05-21 14:14:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747836910000|2025-05-21 14:15:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747836980000|2025-05-21 14:16:20|||||||||1
1747837050000|2025-05-21 14:17:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1747837090000|2025-05-21 14:18:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747837200000|2025-05-21 14:20:00|||||||||12
1747837250000|2025-05-21 14:20:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|21
1747837260000|2025-05-21 14:21:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747837310000|2025-05-21 14:21:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|25
1747837370000|2025-05-21 14:22:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1747837440000|2025-05-21 14:24:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|109
1747837560000|2025-05-21 14:26:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|100
1747837620000|2025-05-21 14:27:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747837740000|2025-05-21 14:29:00|||||||||4
1747837800000|2025-05-21 14:30:00|||||||||12
1747837870000|2025-05-21 14:31:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|32
1747837880000|2025-05-21 14:31:20|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|23
1747837890000|2025-05-21 14:31:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747837930000|2025-05-21 14:32:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747837980000|2025-05-21 14:33:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747838010000|2025-05-21 14:33:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747838040000|2025-05-21 14:34:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1747838060000|2025-05-21 14:34:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|1
1747838100000|2025-05-21 14:35:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|32
1747838130000|2025-05-21 14:35:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747838160000|2025-05-21 14:36:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1747838170000|2025-05-21 14:36:10|18.9|18.82|18.92|18.84|18.93|18.85|18.9|18.82|25
1747838180000|2025-05-21 14:36:20|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1747838300000|2025-05-21 14:38:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1747838400000|2025-05-21 14:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747838460000|2025-05-21 14:41:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|40
1747838470000|2025-05-21 14:41:10|||||||||1
1747838510000|2025-05-21 14:41:50|||||||||1
1747838530000|2025-05-21 14:42:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747838550000|2025-05-21 14:42:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|10
1747838570000|2025-05-21 14:42:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1747838590000|2025-05-21 14:43:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747838620000|2025-05-21 14:43:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|13
1747838630000|2025-05-21 14:43:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747838690000|2025-05-21 14:44:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|25
1747838700000|2025-05-21 14:45:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|11
1747838710000|2025-05-21 14:45:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747838720000|2025-05-21 14:45:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747838830000|2025-05-21 14:47:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747838900000|2025-05-21 14:48:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1747838910000|2025-05-21 14:48:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1747839020000|2025-05-21 14:50:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1747839060000|2025-05-21 14:51:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1747839080000|2025-05-21 14:51:20|||||||||178
1747839170000|2025-05-21 14:52:50|||||||||74
1747839310000|2025-05-21 14:55:10|||||||||18
1747839340000|2025-05-21 14:55:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|8
1747839360000|2025-05-21 14:56:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|11
1747839380000|2025-05-21 14:56:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1747839440000|2025-05-21 14:57:20|||||||||2
1747839450000|2025-05-21 14:57:30|||||||||20
1747839510000|2025-05-21 14:58:30|||||||||1
1747839570000|2025-05-21 14:59:30|||||||||1
1747839610000|2025-05-21 15:00:10|||||||||22
1747839620000|2025-05-21 15:00:20|||||||||1
1747839680000|2025-05-21 15:01:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|14
1747839740000|2025-05-21 15:02:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|657
1747839750000|2025-05-21 15:02:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1747839770000|2025-05-21 15:02:50|||||||||2
1747839790000|2025-05-21 15:03:10|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|59
1747839820000|2025-05-21 15:03:40|||||||||2
1747839840000|2025-05-21 15:04:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1747839850000|2025-05-21 15:04:10|||||||||1
1747839860000|2025-05-21 15:04:20|||||||||3
1747839880000|2025-05-21 15:04:40|||||||||1
1747839890000|2025-05-21 15:04:50|||||||||1
1747839900000|2025-05-21 15:05:00|||||||||3
1747839910000|2025-05-21 15:05:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|68
1747839950000|2025-05-21 15:05:50|||||||||1
1747840000000|2025-05-21 15:06:40|||||||||1
1747840020000|2025-05-21 15:07:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1747840030000|2025-05-21 15:07:10|||||||||4
1747840040000|2025-05-21 15:07:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|52
1747840060000|2025-05-21 15:07:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1747840070000|2025-05-21 15:07:50|||||||||4
1747840080000|2025-05-21 15:08:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1747840110000|2025-05-21 15:08:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1747840120000|2025-05-21 15:08:40|||||||||1
1747840130000|2025-05-21 15:08:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|25
1747840140000|2025-05-21 15:09:00|||||||||1
1747840180000|2025-05-21 15:09:40|||||||||1
1747840200000|2025-05-21 15:10:00|||||||||7
1747840210000|2025-05-21 15:10:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1747840220000|2025-05-21 15:10:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1747840240000|2025-05-21 15:10:40|||||||||2
1747840290000|2025-05-21 15:11:30|||||||||2
1747840300000|2025-05-21 15:11:40|||||||||1
1747840320000|2025-05-21 15:12:00|||||||||1
1747840340000|2025-05-21 15:12:20|||||||||5
1747840360000|2025-05-21 15:12:40|||||||||1
1747840370000|2025-05-21 15:12:50|||||||||1
1747840380000|2025-05-21 15:13:00|||||||||3
1747840390000|2025-05-21 15:13:10|||||||||1
1747840400000|2025-05-21 15:13:20|||||||||2
1747840410000|2025-05-21 15:13:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|5
1747840420000|2025-05-21 15:13:40|||||||||2
1747840440000|2025-05-21 15:14:00|||||||||2
1747840450000|2025-05-21 15:14:10|||||||||1
1747840460000|2025-05-21 15:14:20|||||||||3
1747840470000|2025-05-21 15:14:30|||||||||1
1747840490000|2025-05-21 15:14:50|||||||||2
1747840500000|2025-05-21 15:15:00|||||||||2
1747840520000|2025-05-21 15:15:20|||||||||4
1747840530000|2025-05-21 15:15:30|||||||||3
1747840560000|2025-05-21 15:16:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1747840580000|2025-05-21 15:16:20|||||||||1
1747840620000|2025-05-21 15:17:00|||||||||1
1747840640000|2025-05-21 15:17:20|||||||||6
1747840660000|2025-05-21 15:17:40|||||||||1
1747840670000|2025-05-21 15:17:50|||||||||1
1747840690000|2025-05-21 15:18:10|||||||||1
1747840710000|2025-05-21 15:18:30|||||||||1
1747840720000|2025-05-21 15:18:40|||||||||7
1747840730000|2025-05-21 15:18:50|||||||||2
1747840740000|2025-05-21 15:19:00|||||||||1
1747840760000|2025-05-21 15:19:20|||||||||6
1747840780000|2025-05-21 15:19:40|||||||||1
1747840790000|2025-05-21 15:19:50|||||||||50
1747840800000|2025-05-21 15:20:00|||||||||65
1747840820000|2025-05-21 15:20:20|||||||||3
1747840840000|2025-05-21 15:20:40|||||||||1
1747840850000|2025-05-21 15:20:50|||||||||2
1747840870000|2025-05-21 15:21:10|||||||||2
1747840890000|2025-05-21 15:21:30|||||||||2
1747840910000|2025-05-21 15:21:50|||||||||3
1747840920000|2025-05-21 15:22:00|||||||||1
1747840940000|2025-05-21 15:22:20|||||||||2
1747840950000|2025-05-21 15:22:30|||||||||1
1747840960000|2025-05-21 15:22:40|||||||||1
1747840970000|2025-05-21 15:22:50|||||||||1
1747840980000|2025-05-21 15:23:00|||||||||1
1747840990000|2025-05-21 15:23:10|||||||||1
1747841000000|2025-05-21 15:23:20|||||||||1
1747841030000|2025-05-21 15:23:50|||||||||1
1747841040000|2025-05-21 15:24:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|17
1747841050000|2025-05-21 15:24:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|49
1747841060000|2025-05-21 15:24:20|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|61
1747841090000|2025-05-21 15:24:50|||||||||3
1747841100000|2025-05-21 15:25:00|||||||||3
1747841120000|2025-05-21 15:25:20|||||||||1
1747841130000|2025-05-21 15:25:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|8
1747841170000|2025-05-21 15:26:10|||||||||3
1747841180000|2025-05-21 15:26:20|||||||||64
1747841200000|2025-05-21 15:26:40|||||||||1
1747841230000|2025-05-21 15:27:10|||||||||1
1747841240000|2025-05-21 15:27:20|||||||||1
1747841270000|2025-05-21 15:27:50|||||||||1
1747841280000|2025-05-21 15:28:00|||||||||1
1747841290000|2025-05-21 15:28:10|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|516
1747841300000|2025-05-21 15:28:20|||||||||1
1747841310000|2025-05-21 15:28:30|||||||||1
1747841340000|2025-05-21 15:29:00|||||||||1
1747841350000|2025-05-21 15:29:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|240
1747841360000|2025-05-21 15:29:20|||||||||1
1747841390000|2025-05-21 15:29:50|||||||||1
1747841400000|2025-05-21 15:30:00|||||||||6
1747841460000|2025-05-21 15:31:00|||||||||1
1747841610000|2025-05-21 15:33:30|||||||||6
1747841700000|2025-05-21 15:35:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|56
1747841710000|2025-05-21 15:35:10|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|36
1747841720000|2025-05-21 15:35:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|11
1747841770000|2025-05-21 15:36:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|33
1747841780000|2025-05-21 15:36:20|||||||||5
1747841870000|2025-05-21 15:37:50|||||||||31
1747841880000|2025-05-21 15:38:00|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|181
1747841910000|2025-05-21 15:38:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|36
1747841920000|2025-05-21 15:38:40|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|85
1747841930000|2025-05-21 15:38:50|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|103
1747841940000|2025-05-21 15:39:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|87
1747841980000|2025-05-21 15:39:40|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|23
1747842000000|2025-05-21 15:40:00|||||||||5
1747842060000|2025-05-21 15:41:00|||||||||4
1747842070000|2025-05-21 15:41:10|||||||||300
1747842170000|2025-05-21 15:42:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747842210000|2025-05-21 15:43:30|18.61|18.53|18.63|18.55|18.66|18.58|18.61|18.53|0
1747842220000|2025-05-21 15:43:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|50
1747842230000|2025-05-21 15:43:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747842240000|2025-05-21 15:44:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|74
1747842300000|2025-05-21 15:45:00|||||||||3
1747842440000|2025-05-21 15:47:20|||||||||1
1747842480000|2025-05-21 15:48:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747842510000|2025-05-21 15:48:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747842540000|2025-05-21 15:49:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1747842560000|2025-05-21 15:49:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1747842600000|2025-05-21 15:50:00|||||||||3
1747842620000|2025-05-21 15:50:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1747842630000|2025-05-21 15:50:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747842710000|2025-05-21 15:51:50|||||||||100
1747842810000|2025-05-21 15:53:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|14
1747842900000|2025-05-21 15:55:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|10
1747842980000|2025-05-21 15:56:20|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|22
1747843360000|2025-05-21 16:02:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|3
1747843440000|2025-05-21 16:04:00|||||||||28
1747843450000|2025-05-21 16:04:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|3
1747843460000|2025-05-21 16:04:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|7
1747843490000|2025-05-21 16:04:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747843500000|2025-05-21 16:05:00|||||||||3
1747843510000|2025-05-21 16:05:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|8
1747843620000|2025-05-21 16:07:00|||||||||6
1747843630000|2025-05-21 16:07:10|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|28
1747843640000|2025-05-21 16:07:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1747843650000|2025-05-21 16:07:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1747843670000|2025-05-21 16:07:50|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1747843710000|2025-05-21 16:08:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747843720000|2025-05-21 16:08:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747843740000|2025-05-21 16:09:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747843750000|2025-05-21 16:09:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1747843760000|2025-05-21 16:09:20|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1747843780000|2025-05-21 16:09:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1747843800000|2025-05-21 16:10:00|||||||||7
1747843810000|2025-05-21 16:10:10|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1747843860000|2025-05-21 16:11:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747843980000|2025-05-21 16:13:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1747844000000|2025-05-21 16:13:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|6
1747844030000|2025-05-21 16:13:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747844190000|2025-05-21 16:16:30|||||||||5
1747844400000|2025-05-21 16:20:00|||||||||3
1747844430000|2025-05-21 16:20:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|15
1747844440000|2025-05-21 16:20:40|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|3
1747844490000|2025-05-21 16:21:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747844550000|2025-05-21 16:22:30|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1747844630000|2025-05-21 16:23:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1747844720000|2025-05-21 16:25:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1747844800000|2025-05-21 16:26:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|10
1747845000000|2025-05-21 16:30:00|||||||||3
1747845060000|2025-05-21 16:31:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|43
1747845100000|2025-05-21 16:31:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1747845260000|2025-05-21 16:34:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747845360000|2025-05-21 16:36:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|4
1747845370000|2025-05-21 16:36:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1747845400000|2025-05-21 16:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1747845410000|2025-05-21 16:36:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747845430000|2025-05-21 16:37:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|11
1747845470000|2025-05-21 16:37:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747845480000|2025-05-21 16:38:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1747845600000|2025-05-21 16:40:00|||||||||3
1747845650000|2025-05-21 16:40:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747845790000|2025-05-21 16:43:10|||||||||2
1747845930000|2025-05-21 16:45:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1747845940000|2025-05-21 16:45:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747845960000|2025-05-21 16:46:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747845970000|2025-05-21 16:46:10|||||||||7
1747845980000|2025-05-21 16:46:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747846040000|2025-05-21 16:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1747846070000|2025-05-21 16:47:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1747846200000|2025-05-21 16:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1747846500000|2025-05-21 16:55:00|||||||||2
1747846530000|2025-05-21 16:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1747846590000|2025-05-21 16:56:30|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|1
1747846610000|2025-05-21 16:56:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1747846620000|2025-05-21 16:57:00|18.64|18.56|18.63|18.55|18.64|18.56|18.61|18.53|0
1747846630000|2025-05-21 16:57:10|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1747846680000|2025-05-21 16:58:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1747846780000|2025-05-21 16:59:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1747846790000|2025-05-21 16:59:50|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1747846830000|2025-05-21 17:00:30|||||||||1
1747846920000|2025-05-21 17:02:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747846930000|2025-05-21 17:02:10|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1747847020000|2025-05-21 17:03:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1747847030000|2025-05-21 17:03:50|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1747847040000|2025-05-21 17:04:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1747847050000|2025-05-21 17:04:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1747847100000|2025-05-21 17:05:00|||||||||3
1747847120000|2025-05-21 17:05:20|||||||||3
1747847150000|2025-05-21 17:05:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747847160000|2025-05-21 17:06:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1747847170000|2025-05-21 17:06:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|102
1747847230000|2025-05-21 17:07:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747847240000|2025-05-21 17:07:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747847250000|2025-05-21 17:07:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1747847260000|2025-05-21 17:07:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747847280000|2025-05-21 17:08:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747847290000|2025-05-21 17:08:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1747847310000|2025-05-21 17:08:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1747847320000|2025-05-21 17:08:40|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1747847350000|2025-05-21 17:09:10|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1747847360000|2025-05-21 17:09:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1747847370000|2025-05-21 17:09:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1747847380000|2025-05-21 17:09:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1747847390000|2025-05-21 17:09:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1747847400000|2025-05-21 17:10:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1747847430000|2025-05-21 17:10:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1747847440000|2025-05-21 17:10:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747847450000|2025-05-21 17:10:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1747847460000|2025-05-21 17:11:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747847490000|2025-05-21 17:11:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747847500000|2025-05-21 17:11:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747847520000|2025-05-21 17:12:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1747847530000|2025-05-21 17:12:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1747847560000|2025-05-21 17:12:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1747847660000|2025-05-21 17:14:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1747847670000|2025-05-21 17:14:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1747847700000|2025-05-21 17:15:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1747847750000|2025-05-21 17:15:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|18
1747847760000|2025-05-21 17:16:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1747847780000|2025-05-21 17:16:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1747847790000|2025-05-21 17:16:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1747847840000|2025-05-21 17:17:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1747847870000|2025-05-21 17:17:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|15
1747847880000|2025-05-21 17:18:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|4
1747847900000|2025-05-21 17:18:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|117
1747847910000|2025-05-21 17:18:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1747847920000|2025-05-21 17:18:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1747847930000|2025-05-21 17:18:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747847950000|2025-05-21 17:19:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1747847960000|2025-05-21 17:19:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1747847980000|2025-05-21 17:19:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1747847990000|2025-05-21 17:19:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1747848000000|2025-05-21 17:20:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|3
1747848010000|2025-05-21 17:20:10|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1747848020000|2025-05-21 17:20:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1747848030000|2025-05-21 17:20:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1747848040000|2025-05-21 17:20:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747848050000|2025-05-21 17:20:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747848060000|2025-05-21 17:21:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1747848070000|2025-05-21 17:21:10|||||||||10
1747848140000|2025-05-21 17:22:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|11
1747848160000|2025-05-21 17:22:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1747848170000|2025-05-21 17:22:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1747848180000|2025-05-21 17:23:00|19.21|19.13|19.21|19.13|19.29|19.18|19.18|19.04|9
1747848190000|2025-05-21 17:23:10|19.18|19.1|19.2|19.12|19.21|19.13|19.18|19.1|0
1747848200000|2025-05-21 17:23:20|19.21|19.13|19.23|19.15|19.26|19.18|19.21|19.13|0
1747848220000|2025-05-21 17:23:40|19.29|19.04|19.18|19.1|19.29|19.15|19.18|19.04|0
1747848240000|2025-05-21 17:24:00|19.21|19.13|19.23|19.15|19.23|19.15|19.18|19.1|2
1747848250000|2025-05-21 17:24:10|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|0
1747848270000|2025-05-21 17:24:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747848280000|2025-05-21 17:24:40|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|5
1747848300000|2025-05-21 17:25:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|3
1747848320000|2025-05-21 17:25:20|19.3|19.22|19.31|19.23|19.31|19.23|19.28|19.2|2
1747848330000|2025-05-21 17:25:30|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1747848340000|2025-05-21 17:25:40|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1747848350000|2025-05-21 17:25:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1747848360000|2025-05-21 17:26:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|4
1747848370000|2025-05-21 17:26:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747848380000|2025-05-21 17:26:20|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|5
1747848390000|2025-05-21 17:26:30|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1747848400000|2025-05-21 17:26:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747848410000|2025-05-21 17:26:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|41
1747848420000|2025-05-21 17:27:00|19.35|19.27|19.33|19.25|19.36|19.28|19.33|19.25|7
1747848430000|2025-05-21 17:27:10|19.36|19.28|19.44|19.19|19.44|19.3|19.35|19.19|17
1747848440000|2025-05-21 17:27:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747848460000|2025-05-21 17:27:40|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1747848470000|2025-05-21 17:27:50|19.44|19.19|19.35|19.27|19.44|19.3|19.33|19.19|0
1747848480000|2025-05-21 17:28:00|19.36|19.28|19.35|19.27|19.36|19.28|19.33|19.25|0
1747848490000|2025-05-21 17:28:10|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|1
1747848500000|2025-05-21 17:28:20|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747848520000|2025-05-21 17:28:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747848530000|2025-05-21 17:28:50|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|0
1747848540000|2025-05-21 17:29:00|19.41|19.33|19.41|19.33|19.41|19.33|19.38|19.3|0
1747848550000|2025-05-21 17:29:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747848560000|2025-05-21 17:29:20|19.41|19.33|19.43|19.35|19.43|19.35|19.38|19.3|14
1747848570000|2025-05-21 17:29:30|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|3
1747848590000|2025-05-21 17:29:50|||||||||10
1747848600000|2025-05-21 17:30:00|19.53|19.45|19.6|19.52|19.6|19.52|19.53|19.45|408
1747848610000|2025-05-21 17:30:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|66
1747848620000|2025-05-21 17:30:20|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|9
1747848630000|2025-05-21 17:30:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1747848640000|2025-05-21 17:30:40|19.6|19.52|19.55|19.47|19.63|19.55|19.55|19.47|0
1747848650000|2025-05-21 17:30:50|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|12
1747848660000|2025-05-21 17:31:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|12
1747848670000|2025-05-21 17:31:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1747848680000|2025-05-21 17:31:20|19.55|19.47|19.53|19.45|19.59|19.47|19.53|19.34|0
1747848690000|2025-05-21 17:31:30|19.59|19.34|19.48|19.4|19.59|19.45|19.48|19.34|0
1747848700000|2025-05-21 17:31:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|36
1747848710000|2025-05-21 17:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1747848740000|2025-05-21 17:32:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|10
1747848760000|2025-05-21 17:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747848770000|2025-05-21 17:32:50|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|23
1747848800000|2025-05-21 17:33:20|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1747848810000|2025-05-21 17:33:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|1
1747848820000|2025-05-21 17:33:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|48
1747848870000|2025-05-21 17:34:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|12
1747848880000|2025-05-21 17:34:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747848900000|2025-05-21 17:35:00|||||||||3
1747848920000|2025-05-21 17:35:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747848930000|2025-05-21 17:35:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747848940000|2025-05-21 17:35:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747848950000|2025-05-21 17:35:50|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1747848960000|2025-05-21 17:36:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1747848990000|2025-05-21 17:36:30|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1747849000000|2025-05-21 17:36:40|19.34|19.09|19.23|19.15|19.34|19.15|19.23|19.09|0
1747849120000|2025-05-21 17:38:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1747849130000|2025-05-21 17:38:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1747849140000|2025-05-21 17:39:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1747849150000|2025-05-21 17:39:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747849170000|2025-05-21 17:39:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747849180000|2025-05-21 17:39:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1747849190000|2025-05-21 17:39:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1747849200000|2025-05-21 17:40:00|19.08|19|19.08|19|19.08|19|19.08|19|5
1747849210000|2025-05-21 17:40:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1747849240000|2025-05-21 17:40:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1747849310000|2025-05-21 17:41:50|||||||||2
1747849340000|2025-05-21 17:42:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1747849370000|2025-05-21 17:42:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1747849390000|2025-05-21 17:43:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1747849400000|2025-05-21 17:43:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1747849420000|2025-05-21 17:43:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1747849430000|2025-05-21 17:43:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|9
1747849440000|2025-05-21 17:44:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|1
1747849530000|2025-05-21 17:45:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|5
1747849580000|2025-05-21 17:46:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1747849590000|2025-05-21 17:46:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1747849600000|2025-05-21 17:46:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1747849620000|2025-05-21 17:47:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1747849630000|2025-05-21 17:47:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1747849640000|2025-05-21 17:47:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1747849670000|2025-05-21 17:47:50|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|1
1747849750000|2025-05-21 17:49:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1747849780000|2025-05-21 17:49:40|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1747849800000|2025-05-21 17:50:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1747849840000|2025-05-21 17:50:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1747849850000|2025-05-21 17:50:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1747849930000|2025-05-21 17:52:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|20
1747849960000|2025-05-21 17:52:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747849970000|2025-05-21 17:52:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747849990000|2025-05-21 17:53:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|42
1747850010000|2025-05-21 17:53:30|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|0
1747850020000|2025-05-21 17:53:40|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|0
1747850050000|2025-05-21 17:54:10|19.21|19.13|19.26|19.18|19.34|19.18|19.21|19.09|25
1747850070000|2025-05-21 17:54:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|25
1747850220000|2025-05-21 17:57:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747850250000|2025-05-21 17:57:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747850260000|2025-05-21 17:57:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747850270000|2025-05-21 17:57:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747850280000|2025-05-21 17:58:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1747850360000|2025-05-21 17:59:20|||||||||100
1747850370000|2025-05-21 17:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747850400000|2025-05-21 18:00:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|30
1747850410000|2025-05-21 18:00:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747850470000|2025-05-21 18:01:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1747850500000|2025-05-21 18:01:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747850540000|2025-05-21 18:02:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747850560000|2025-05-21 18:02:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747850570000|2025-05-21 18:02:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747850590000|2025-05-21 18:03:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1747850600000|2025-05-21 18:03:20|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1747850630000|2025-05-21 18:03:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747850660000|2025-05-21 18:04:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747850700000|2025-05-21 18:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1747850710000|2025-05-21 18:05:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|9
1747850760000|2025-05-21 18:06:00|||||||||5
1747850780000|2025-05-21 18:06:20|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1747850790000|2025-05-21 18:06:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747850820000|2025-05-21 18:07:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1747850830000|2025-05-21 18:07:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747850840000|2025-05-21 18:07:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747850850000|2025-05-21 18:07:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747850860000|2025-05-21 18:07:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747850880000|2025-05-21 18:08:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1747850970000|2025-05-21 18:09:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1747850980000|2025-05-21 18:09:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747851000000|2025-05-21 18:10:00|||||||||3
1747851010000|2025-05-21 18:10:10|19.44|19.19|19.38|19.3|19.44|19.3|19.38|19.19|0
1747851030000|2025-05-21 18:10:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747851060000|2025-05-21 18:11:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747851080000|2025-05-21 18:11:20|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1747851110000|2025-05-21 18:11:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1747851150000|2025-05-21 18:12:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747851180000|2025-05-21 18:13:00|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|0
1747851230000|2025-05-21 18:13:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747851260000|2025-05-21 18:14:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747851300000|2025-05-21 18:15:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1747851330000|2025-05-21 18:15:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747851370000|2025-05-21 18:16:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1747851450000|2025-05-21 18:17:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747851480000|2025-05-21 18:18:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|27
1747851600000|2025-05-21 18:20:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1747851620000|2025-05-21 18:20:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|10
1747851640000|2025-05-21 18:20:40|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|6
1747851670000|2025-05-21 18:21:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1747851720000|2025-05-21 18:22:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|2
1747851790000|2025-05-21 18:23:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747851800000|2025-05-21 18:23:20|||||||||1
1747851810000|2025-05-21 18:23:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747851830000|2025-05-21 18:23:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1747851840000|2025-05-21 18:24:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747851850000|2025-05-21 18:24:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747851860000|2025-05-21 18:24:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1747851910000|2025-05-21 18:25:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747851920000|2025-05-21 18:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1747851940000|2025-05-21 18:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747851960000|2025-05-21 18:26:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747852060000|2025-05-21 18:27:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1747852220000|2025-05-21 18:30:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1747852230000|2025-05-21 18:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747852240000|2025-05-21 18:30:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1747852260000|2025-05-21 18:31:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747852270000|2025-05-21 18:31:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1747852400000|2025-05-21 18:33:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|5
1747852420000|2025-05-21 18:33:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747852500000|2025-05-21 18:35:00|||||||||3
1747852510000|2025-05-21 18:35:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|5
1747852520000|2025-05-21 18:35:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747852580000|2025-05-21 18:36:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1747852640000|2025-05-21 18:37:20|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|6
1747852670000|2025-05-21 18:37:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747852680000|2025-05-21 18:38:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1747852690000|2025-05-21 18:38:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747852710000|2025-05-21 18:38:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1747852830000|2025-05-21 18:40:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1747852860000|2025-05-21 18:41:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|3
1747853220000|2025-05-21 18:47:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1747853360000|2025-05-21 18:49:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747853370000|2025-05-21 18:49:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747853410000|2025-05-21 18:50:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747853420000|2025-05-21 18:50:20|||||||||1
1747853440000|2025-05-21 18:50:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1747853660000|2025-05-21 18:54:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747853700000|2025-05-21 18:55:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1747853720000|2025-05-21 18:55:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747853740000|2025-05-21 18:55:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|2
1747853750000|2025-05-21 18:55:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747853800000|2025-05-21 18:56:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1747853810000|2025-05-21 18:56:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747853820000|2025-05-21 18:57:00|||||||||3
1747853860000|2025-05-21 18:57:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1747853870000|2025-05-21 18:57:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747853900000|2025-05-21 18:58:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747853910000|2025-05-21 18:58:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1747853920000|2025-05-21 18:58:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1747853950000|2025-05-21 18:59:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1747853970000|2025-05-21 18:59:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747854000000|2025-05-21 19:00:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747854010000|2025-05-21 19:00:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747854020000|2025-05-21 19:00:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|71
1747854040000|2025-05-21 19:00:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|50
1747854050000|2025-05-21 19:00:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1747854080000|2025-05-21 19:01:20|||||||||2
1747854090000|2025-05-21 19:01:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|58
1747854120000|2025-05-21 19:02:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1747854190000|2025-05-21 19:03:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747854300000|2025-05-21 19:05:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1747854310000|2025-05-21 19:05:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747854390000|2025-05-21 19:06:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1747854400000|2025-05-21 19:06:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1747854420000|2025-05-21 19:07:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1747854550000|2025-05-21 19:09:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747854560000|2025-05-21 19:09:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|40
1747854600000|2025-05-21 19:10:00|||||||||4
1747854630000|2025-05-21 19:10:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|60
1747854660000|2025-05-21 19:11:00|19.73|19.65|19.8|19.72|19.8|19.72|19.73|19.65|493
1747854730000|2025-05-21 19:12:10|||||||||14
1747854760000|2025-05-21 19:12:40|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|216
1747854780000|2025-05-21 19:13:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1747854790000|2025-05-21 19:13:10|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1747854800000|2025-05-21 19:13:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747854810000|2025-05-21 19:13:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1747854820000|2025-05-21 19:13:40|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|24
1747854870000|2025-05-21 19:14:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1747854880000|2025-05-21 19:14:40|||||||||18
1747854890000|2025-05-21 19:14:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|12
1747854900000|2025-05-21 19:15:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747854910000|2025-05-21 19:15:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747854930000|2025-05-21 19:15:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747854940000|2025-05-21 19:15:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747854970000|2025-05-21 19:16:10|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1747854980000|2025-05-21 19:16:20|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1747855000000|2025-05-21 19:16:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1747855030000|2025-05-21 19:17:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747855040000|2025-05-21 19:17:20|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1747855050000|2025-05-21 19:17:30|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1747855130000|2025-05-21 19:18:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1747855140000|2025-05-21 19:19:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747855150000|2025-05-21 19:19:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1747855170000|2025-05-21 19:19:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1747855200000|2025-05-21 19:20:00|||||||||3
1747855210000|2025-05-21 19:20:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1747855220000|2025-05-21 19:20:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747855230000|2025-05-21 19:20:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1747855260000|2025-05-21 19:21:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1747855290000|2025-05-21 19:21:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747855300000|2025-05-21 19:21:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747855340000|2025-05-21 19:22:20|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1747855350000|2025-05-21 19:22:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747855380000|2025-05-21 19:23:00|19.75|19.67|19.85|19.77|19.85|19.77|19.73|19.65|120
1747855410000|2025-05-21 19:23:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|30
1747855420000|2025-05-21 19:23:40|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|8
1747855440000|2025-05-21 19:24:00|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|0
1747855500000|2025-05-21 19:25:00|||||||||3
1747855570000|2025-05-21 19:26:10|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|18
1747855580000|2025-05-21 19:26:20|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1747855590000|2025-05-21 19:26:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1747855620000|2025-05-21 19:27:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1747855630000|2025-05-21 19:27:10|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1747855640000|2025-05-21 19:27:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1747855650000|2025-05-21 19:27:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747855660000|2025-05-21 19:27:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1747855680000|2025-05-21 19:28:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1747855710000|2025-05-21 19:28:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747855720000|2025-05-21 19:28:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747855740000|2025-05-21 19:29:00|19.9|19.82|19.9|19.82|19.93|19.85|19.9|19.82|0
1747855750000|2025-05-21 19:29:10|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|19
1747855770000|2025-05-21 19:29:30|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|1
1747855780000|2025-05-21 19:29:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747855800000|2025-05-21 19:30:00|||||||||2
1747855810000|2025-05-21 19:30:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1747855820000|2025-05-21 19:30:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1747855850000|2025-05-21 19:30:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|12
1747855860000|2025-05-21 19:31:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1747855880000|2025-05-21 19:31:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747855890000|2025-05-21 19:31:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1747855900000|2025-05-21 19:31:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1747855910000|2025-05-21 19:31:50|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|0
1747855920000|2025-05-21 19:32:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747855930000|2025-05-21 19:32:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747855940000|2025-05-21 19:32:20|||||||||2
1747855950000|2025-05-21 19:32:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1747855960000|2025-05-21 19:32:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747855970000|2025-05-21 19:32:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1747855980000|2025-05-21 19:33:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747855990000|2025-05-21 19:33:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747856030000|2025-05-21 19:33:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747856050000|2025-05-21 19:34:10|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|28
1747856070000|2025-05-21 19:34:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747856080000|2025-05-21 19:34:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1747856100000|2025-05-21 19:35:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|3
1747856110000|2025-05-21 19:35:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1747856120000|2025-05-21 19:35:20|19.78|19.7|19.78|19.7|19.78|19.7|19.75|19.67|0
1747856130000|2025-05-21 19:35:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747856140000|2025-05-21 19:35:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747856160000|2025-05-21 19:36:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747856180000|2025-05-21 19:36:20|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747856190000|2025-05-21 19:36:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747856200000|2025-05-21 19:36:40|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|2
1747856220000|2025-05-21 19:37:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|21
1747856230000|2025-05-21 19:37:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|10
1747856300000|2025-05-21 19:38:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1747856330000|2025-05-21 19:38:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1747856340000|2025-05-21 19:39:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747856350000|2025-05-21 19:39:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747856360000|2025-05-21 19:39:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747856380000|2025-05-21 19:39:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747856400000|2025-05-21 19:40:00|||||||||3
1747856410000|2025-05-21 19:40:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1747856430000|2025-05-21 19:40:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747856480000|2025-05-21 19:41:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747856490000|2025-05-21 19:41:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747856520000|2025-05-21 19:42:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|14
1747856540000|2025-05-21 19:42:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1747856550000|2025-05-21 19:42:30|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1747856560000|2025-05-21 19:42:40|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|0
1747856570000|2025-05-21 19:42:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1747856590000|2025-05-21 19:43:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747856600000|2025-05-21 19:43:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1747856700000|2025-05-21 19:45:00|||||||||8
1747856740000|2025-05-21 19:45:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1747856750000|2025-05-21 19:45:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747856760000|2025-05-21 19:46:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747856800000|2025-05-21 19:46:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|10
1747856830000|2025-05-21 19:47:10|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1747856860000|2025-05-21 19:47:40|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1747856870000|2025-05-21 19:47:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1747856880000|2025-05-21 19:48:00|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1747856890000|2025-05-21 19:48:10|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1747856900000|2025-05-21 19:48:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747856980000|2025-05-21 19:49:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1747856990000|2025-05-21 19:49:50|||||||||12
1747857000000|2025-05-21 19:50:00|19.71|19.63|19.68|19.6|19.73|19.65|19.68|19.6|15
1747857010000|2025-05-21 19:50:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747857020000|2025-05-21 19:50:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1747857030000|2025-05-21 19:50:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747857050000|2025-05-21 19:50:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747857060000|2025-05-21 19:51:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1747857070000|2025-05-21 19:51:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1747857090000|2025-05-21 19:51:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747857100000|2025-05-21 19:51:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1747857130000|2025-05-21 19:52:10|19.66|19.58|19.68|19.6|19.7|19.62|19.66|19.58|1
1747857150000|2025-05-21 19:52:30|||||||||1
1747857170000|2025-05-21 19:52:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747857180000|2025-05-21 19:53:00|19.68|19.6|19.7|19.62|19.73|19.65|19.68|19.6|2
1747857200000|2025-05-21 19:53:20|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1747857210000|2025-05-21 19:53:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747857220000|2025-05-21 19:53:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1747857300000|2025-05-21 19:55:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1747857310000|2025-05-21 19:55:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857330000|2025-05-21 19:55:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857340000|2025-05-21 19:55:40|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857360000|2025-05-21 19:56:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1747857370000|2025-05-21 19:56:10|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|6
1747857390000|2025-05-21 19:56:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857410000|2025-05-21 19:56:50|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857440000|2025-05-21 19:57:20|19.78|19.7|19.78|19.7|19.78|19.7|19.75|19.67|0
1747857450000|2025-05-21 19:57:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1747857460000|2025-05-21 19:57:40|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857470000|2025-05-21 19:57:50|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857480000|2025-05-21 19:58:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|4
1747857490000|2025-05-21 19:58:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857500000|2025-05-21 19:58:20|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1747857540000|2025-05-21 19:59:00|||||||||8
1747857580000|2025-05-21 19:59:40|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|1
1747857590000|2025-05-21 19:59:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|4
1747857600000|2025-05-21 20:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747872900000|2025-05-22 00:15:00|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1747872910000|2025-05-22 00:15:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1747872930000|2025-05-22 00:15:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1747872950000|2025-05-22 00:15:50|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1747872960000|2025-05-22 00:16:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1747872970000|2025-05-22 00:16:10|19.89|19.59|19.89|19.59|19.89|19.59|19.87|19.57|0
1747872990000|2025-05-22 00:16:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1747873080000|2025-05-22 00:18:00|19.84|19.54|19.84|19.54|19.84|19.54|19.82|19.52|0
1747873090000|2025-05-22 00:18:10|19.82|19.52|19.84|19.54|19.87|19.57|19.82|19.52|0
1747873120000|2025-05-22 00:18:40|19.82|19.52|19.64|19.56|19.82|19.56|19.59|19.45|0
1747873130000|2025-05-22 00:18:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747873140000|2025-05-22 00:19:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1747873150000|2025-05-22 00:19:10|19.65|19.4|19.59|19.51|19.65|19.51|19.59|19.4|0
1747873160000|2025-05-22 00:19:20|19.57|19.49|19.54|19.46|19.75|19.49|19.54|19.4|1
1747873170000|2025-05-22 00:19:30|19.74|19.44|19.75|19.45|19.75|19.45|19.52|19.44|1
1747873200000|2025-05-22 00:20:00|19.77|19.47|19.65|19.4|19.78|19.51|19.59|19.4|0
1747873210000|2025-05-22 00:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747873220000|2025-05-22 00:20:20|19.55|19.47|19.75|19.45|19.75|19.47|19.55|19.45|0
1747873280000|2025-05-22 00:21:20|19.73|19.43|19.7|19.4|19.73|19.43|19.7|19.4|0
1747873360000|2025-05-22 00:22:40|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|0
1747873630000|2025-05-22 00:27:10|19.68|19.38|19.7|19.4|19.7|19.4|19.68|19.38|0
1747873790000|2025-05-22 00:29:50|19.72|19.42|19.73|19.43|19.73|19.43|19.72|19.42|0
1747873800000|2025-05-22 00:30:00|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|0
1747873810000|2025-05-22 00:30:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1747873840000|2025-05-22 00:30:40|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1747873850000|2025-05-22 00:30:50|19.75|19.45|19.7|19.4|19.75|19.45|19.7|19.4|0
1747873860000|2025-05-22 00:31:00|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|0
1747874060000|2025-05-22 00:34:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|1
1747874150000|2025-05-22 00:35:50|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1747874160000|2025-05-22 00:36:00|19.77|19.47|19.77|19.47|19.8|19.5|19.77|19.47|0
1747874690000|2025-05-22 00:44:50|||||||||2
1747874720000|2025-05-22 00:45:20|19.72|19.45|19.77|19.47|19.77|19.47|19.72|19.45|0
1747874730000|2025-05-22 00:45:30|19.72||19.77||19.77||19.72||0
1747874740000|2025-05-22 00:45:40|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1747874880000|2025-05-22 00:48:00|19.67|19.4|19.72|19.42|19.72|19.42|19.67|19.4|0
1747875000000|2025-05-22 00:50:00|19.67||19.67||19.72||19.67||0
1747875010000|2025-05-22 00:50:10|19.72||19.67||19.72||19.67||0
1747875070000|2025-05-22 00:51:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|1
1747875310000|2025-05-22 00:55:10|19.67|19.43|19.68|19.38|19.68|19.43|19.67|19.38|0
1747875350000|2025-05-22 00:55:50|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1747875360000|2025-05-22 00:56:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1747875550000|2025-05-22 00:59:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1747875600000|2025-05-22 01:00:00|19.67|19.37|19.68|19.38|19.68|19.38|19.65|19.35|0
1747875680000|2025-05-22 01:01:20|19.63|19.35|19.63|19.33|19.65|19.35|19.63|19.33|0
1747876490000|2025-05-22 01:14:50|19.58||19.58||19.58||19.58||0
1747876600000|2025-05-22 01:16:40|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1747876660000|2025-05-22 01:17:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1747876750000|2025-05-22 01:19:10|19.63||19.58||19.63||19.58||0
1747876780000|2025-05-22 01:19:40|19.63||19.63||19.63||19.63||0
1747876790000|2025-05-22 01:19:50|19.58||19.58||19.58||19.58||0
1747876810000|2025-05-22 01:20:10|19.63||19.63||19.63||19.63||0
1747876820000|2025-05-22 01:20:20|19.58||19.63||19.63||19.58||0
1747876830000|2025-05-22 01:20:30|19.58||19.63||19.63||19.58||0
1747876910000|2025-05-22 01:21:50|19.58||19.58||19.58||19.58||0
1747876950000|2025-05-22 01:22:30|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1747877010000|2025-05-22 01:23:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1747877100000|2025-05-22 01:25:00|19.63||19.63||19.63||19.63||0
1747877110000|2025-05-22 01:25:10|19.58||19.63||19.63||19.58||0
1747877140000|2025-05-22 01:25:40|19.58||19.58||19.58||19.58||0
1747877220000|2025-05-22 01:27:00|19.63||19.63||19.63||19.63||0
1747877350000|2025-05-22 01:29:10|19.67|19.37|19.63|19.38|19.67|19.38|19.63|19.37|0
1747877390000|2025-05-22 01:29:50||19.33||19.33||19.33||19.33|0
1747877470000|2025-05-22 01:31:10||19.38||19.33||19.38||19.33|0
1747877500000|2025-05-22 01:31:40||19.38||19.38||19.38||19.38|0
1747877590000|2025-05-22 01:33:10||19.33||19.33||19.33||19.33|0
1747877640000|2025-05-22 01:34:00||19.38||19.38||19.38||19.38|0
1747877660000|2025-05-22 01:34:20|19.62|19.37|19.63|19.33|19.63|19.37|19.62|19.33|0
1747877720000|2025-05-22 01:35:20||19.38||19.38||19.38||19.38|0
1747877740000|2025-05-22 01:35:40||19.33||19.33||19.33||19.33|0
1747877800000|2025-05-22 01:36:40||19.38||19.38||19.38||19.38|0
1747877840000|2025-05-22 01:37:20||19.33||19.33||19.33||19.33|0
1747877850000|2025-05-22 01:37:30||19.38||19.38||19.38||19.38|0
1747878020000|2025-05-22 01:40:20||19.33||19.33||19.33||19.33|0
1747878050000|2025-05-22 01:40:50||19.38||19.38||19.38||19.38|0
1747878070000|2025-05-22 01:41:10|19.62|19.37|19.63|19.33|19.63|19.37|19.62|19.33|0
1747878080000|2025-05-22 01:41:20||19.38||19.38||19.38||19.38|0
1747878100000|2025-05-22 01:41:40||19.33||19.33||19.33||19.33|0
1747878120000|2025-05-22 01:42:00||19.38||19.38||19.38||19.38|0
1747878130000|2025-05-22 01:42:10||19.33||19.33||19.33||19.33|0
1747878460000|2025-05-22 01:47:40|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1747878470000|2025-05-22 01:47:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1747878490000|2025-05-22 01:48:10|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1747878790000|2025-05-22 01:53:10|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|0
1747878820000|2025-05-22 01:53:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1747878840000|2025-05-22 01:54:00|19.73|19.43|19.72|19.47|19.73|19.47|19.72|19.43|0
1747878920000|2025-05-22 01:55:20|19.73|19.43|19.72|19.47|19.73|19.47|19.72|19.43|0
1747878930000|2025-05-22 01:55:30|19.73|19.43|19.72|19.47|19.73|19.47|19.72|19.43|0
1747878960000|2025-05-22 01:56:00|19.77||19.77||19.77||19.77||0
1747879170000|2025-05-22 01:59:30||19.52||19.52||19.52||19.52|0
1747879180000|2025-05-22 01:59:40||19.47||19.52||19.52||19.47|0
1747879190000|2025-05-22 01:59:50||19.47||19.47||19.47||19.47|0
1747879290000|2025-05-22 02:01:30||19.52||19.52||19.52||19.52|0
1747879300000|2025-05-22 02:01:40||19.47||19.47||19.47||19.47|0
1747879370000|2025-05-22 02:02:50||19.52||19.47||19.52||19.47|0
1747879690000|2025-05-22 02:08:10|19.72|19.43|19.73|19.43|19.75|19.45|19.72|19.43|0
1747879700000|2025-05-22 02:08:20|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|0
1747879740000|2025-05-22 02:09:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1747879810000|2025-05-22 02:10:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1747879890000|2025-05-22 02:11:30|19.75|19.45|19.73|19.43|19.75|19.45|19.73|19.43|0
1747879910000|2025-05-22 02:11:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1747879920000|2025-05-22 02:12:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1747879950000|2025-05-22 02:12:30|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1747879960000|2025-05-22 02:12:40|19.75|19.45|19.75|19.45|19.77|19.47|19.75|19.45|0
1747880030000|2025-05-22 02:13:50|19.77|19.47|19.75|19.45|19.77|19.47|19.75|19.45|0
1747880410000|2025-05-22 02:20:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747880440000|2025-05-22 02:20:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1747880460000|2025-05-22 02:21:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1747880630000|2025-05-22 02:23:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747880710000|2025-05-22 02:25:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1747880720000|2025-05-22 02:25:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747880770000|2025-05-22 02:26:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1747880800000|2025-05-22 02:26:40|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747880930000|2025-05-22 02:28:50|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|0
1747880940000|2025-05-22 02:29:00|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|0
1747881000000|2025-05-22 02:30:00|19.77|19.5|19.82|19.52|19.82|19.52|19.77|19.5|0
1747881010000|2025-05-22 02:30:10|19.8|19.5|19.8|19.5|19.82|19.52|19.8|19.5|0
1747881020000|2025-05-22 02:30:20|19.82|19.52|19.8|19.5|19.82|19.52|19.8|19.5|0
1747881040000|2025-05-22 02:30:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1747881090000|2025-05-22 02:31:30|19.8|19.5|19.82|19.52|19.82|19.52|19.8|19.5|0
1747881100000|2025-05-22 02:31:40|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1747881380000|2025-05-22 02:36:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747881410000|2025-05-22 02:36:50|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1747881470000|2025-05-22 02:37:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747881980000|2025-05-22 02:46:20|19.73||19.78||19.78||19.73||0
1747882090000|2025-05-22 02:48:10|19.77|19.52|19.77|19.52|19.78|19.52|19.77|19.48|0
1747882100000|2025-05-22 02:48:20|19.78|19.48|19.77|19.52|19.8|19.52|19.77|19.48|0
1747882120000|2025-05-22 02:48:40|19.78|19.48|19.77|19.52|19.78|19.52|19.77|19.48|0
1747882130000|2025-05-22 02:48:50|19.78|19.48|19.77|19.52|19.8|19.52|19.77|19.48|0
1747882140000|2025-05-22 02:49:00|19.78|19.48|19.78|19.48|19.8|19.52|19.77|19.48|0
1747882190000|2025-05-22 02:49:50|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1747882200000|2025-05-22 02:50:00|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1747882460000|2025-05-22 02:54:20|19.77|19.52|19.78|19.48|19.78|19.52|19.77|19.48|0
1747882560000|2025-05-22 02:56:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1747882630000|2025-05-22 02:57:10|19.78|19.53|19.77|19.52|19.78|19.53|19.77|19.52|0
1747882670000|2025-05-22 02:57:50|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1747882680000|2025-05-22 02:58:00|19.8|19.55|19.78|19.53|19.8|19.55|19.78|19.53|0
1747882690000|2025-05-22 02:58:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1747882730000|2025-05-22 02:58:50|19.78|19.53|19.77|19.52|19.78|19.53|19.77|19.52|0
1747883070000|2025-05-22 03:04:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1747883270000|2025-05-22 03:07:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1747883580000|2025-05-22 03:13:00|19.73|19.48|19.73|19.43|19.75|19.48|19.73|19.43|0
1747884090000|2025-05-22 03:21:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1747884200000|2025-05-22 03:23:20|19.73|19.43|19.75|19.45|19.75|19.45|19.73|19.43|0
1747884800000|2025-05-22 03:33:20|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1747884890000|2025-05-22 03:34:50|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1747885120000|2025-05-22 03:38:40|19.77|19.47|19.77|19.47|19.8|19.52|19.77|19.47|0
1747885690000|2025-05-22 03:48:10|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1747885830000|2025-05-22 03:50:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1747886000000|2025-05-22 03:53:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1747886250000|2025-05-22 03:57:30|19.72|19.47|19.77|19.52|19.77|19.52|19.72|19.47|0
1747886310000|2025-05-22 03:58:30||19.47||19.47||19.52||19.47|0
1747886320000|2025-05-22 03:58:40||19.52||19.52||19.52||19.52|0
1747887210000|2025-05-22 04:13:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1747887920000|2025-05-22 04:25:20|19.8|19.55|19.78|19.53|19.8|19.66|19.74|19.53|0
1747889950000|2025-05-22 04:59:10|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.55|0
1747889960000|2025-05-22 04:59:20|19.78|19.53|19.74|19.66|19.8|19.66|19.74|19.53|0
1747891660000|2025-05-22 05:27:40|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.55|0
1747891680000|2025-05-22 05:28:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1747891690000|2025-05-22 05:28:10|19.74|19.66|19.74|19.66|19.8|19.66|19.74|19.55|0
1747891740000|2025-05-22 05:29:00|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.55|0
1747891830000|2025-05-22 05:30:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1747891850000|2025-05-22 05:30:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747891860000|2025-05-22 05:31:00|19.8|19.55|19.8|19.55|19.8|19.66|19.74|19.55|0
1747891880000|2025-05-22 05:31:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747891950000|2025-05-22 05:32:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1747892120000|2025-05-22 05:35:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1747893270000|2025-05-22 05:54:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|1
1747893280000|2025-05-22 05:54:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893320000|2025-05-22 05:55:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893330000|2025-05-22 05:55:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893340000|2025-05-22 05:55:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893380000|2025-05-22 05:56:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893390000|2025-05-22 05:56:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1747893420000|2025-05-22 05:57:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747893470000|2025-05-22 05:57:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1747893480000|2025-05-22 05:58:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747893560000|2025-05-22 05:59:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1747893580000|2025-05-22 05:59:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1747893590000|2025-05-22 05:59:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747893600000|2025-05-22 06:00:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1747893620000|2025-05-22 06:00:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1747893630000|2025-05-22 06:00:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1747893640000|2025-05-22 06:00:40|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1747893740000|2025-05-22 06:02:20|||||||||1
1747893750000|2025-05-22 06:02:30|||||||||18
1747893780000|2025-05-22 06:03:00|||||||||15
1747893840000|2025-05-22 06:04:00|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|60
1747893890000|2025-05-22 06:04:50|||||||||30
1747894010000|2025-05-22 06:06:50|||||||||2
1747894030000|2025-05-22 06:07:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747894250000|2025-05-22 06:10:50|||||||||1
1747894400000|2025-05-22 06:13:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|23
1747894480000|2025-05-22 06:14:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747894500000|2025-05-22 06:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1747894640000|2025-05-22 06:17:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|23
1747894660000|2025-05-22 06:17:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747894670000|2025-05-22 06:17:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|19
1747894900000|2025-05-22 06:21:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747894920000|2025-05-22 06:22:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1747894980000|2025-05-22 06:23:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|6
1747895110000|2025-05-22 06:25:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|1
1747895240000|2025-05-22 06:27:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747895300000|2025-05-22 06:28:20|||||||||45
1747895420000|2025-05-22 06:30:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|31
1747895930000|2025-05-22 06:38:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1747896000000|2025-05-22 06:40:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|11
1747896110000|2025-05-22 06:41:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747896130000|2025-05-22 06:42:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1747896370000|2025-05-22 06:46:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1747896390000|2025-05-22 06:46:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747896600000|2025-05-22 06:50:00|||||||||4
1747896630000|2025-05-22 06:50:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1747896680000|2025-05-22 06:51:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747896810000|2025-05-22 06:53:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|1
1747896870000|2025-05-22 06:54:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747896910000|2025-05-22 06:55:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1747896930000|2025-05-22 06:55:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747896990000|2025-05-22 06:56:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|30
1747897010000|2025-05-22 06:56:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|23
1747897130000|2025-05-22 06:58:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747897160000|2025-05-22 06:59:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|25
1747897170000|2025-05-22 06:59:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|15
1747897200000|2025-05-22 07:00:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|8
1747897220000|2025-05-22 07:00:20|||||||||57
1747897230000|2025-05-22 07:00:30|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|53
1747897240000|2025-05-22 07:00:40|||||||||6
1747897250000|2025-05-22 07:00:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|48
1747897260000|2025-05-22 07:01:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|54
1747897290000|2025-05-22 07:01:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|18
1747897300000|2025-05-22 07:01:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747897310000|2025-05-22 07:01:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1747897320000|2025-05-22 07:02:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747897330000|2025-05-22 07:02:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1747897340000|2025-05-22 07:02:20|||||||||152
1747897370000|2025-05-22 07:02:50|||||||||5
1747897450000|2025-05-22 07:04:10|||||||||20
1747897460000|2025-05-22 07:04:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|37
1747897470000|2025-05-22 07:04:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1747897480000|2025-05-22 07:04:40|||||||||17
1747897510000|2025-05-22 07:05:10|||||||||3
1747897540000|2025-05-22 07:05:40|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|258
1747897670000|2025-05-22 07:07:50|||||||||99
1747897680000|2025-05-22 07:08:00|||||||||1
1747897700000|2025-05-22 07:08:20|||||||||1
1747897740000|2025-05-22 07:09:00|||||||||2
1747897780000|2025-05-22 07:09:40|||||||||70
1747897820000|2025-05-22 07:10:20|||||||||2
1747897840000|2025-05-22 07:10:40|||||||||426
1747897850000|2025-05-22 07:10:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|135
1747897870000|2025-05-22 07:11:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|38
1747897880000|2025-05-22 07:11:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|2
1747897890000|2025-05-22 07:11:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|11
1747897900000|2025-05-22 07:11:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747897920000|2025-05-22 07:12:00|||||||||1
1747897960000|2025-05-22 07:12:40|||||||||3
1747897990000|2025-05-22 07:13:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|22
1747898030000|2025-05-22 07:13:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1747898050000|2025-05-22 07:14:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747898070000|2025-05-22 07:14:30|||||||||3
1747898100000|2025-05-22 07:15:00|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|15
1747898190000|2025-05-22 07:16:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747898200000|2025-05-22 07:16:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1747898300000|2025-05-22 07:18:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|271
1747898330000|2025-05-22 07:18:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1747898360000|2025-05-22 07:19:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|22
1747898370000|2025-05-22 07:19:30|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1747898400000|2025-05-22 07:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|45
1747898410000|2025-05-22 07:20:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747898420000|2025-05-22 07:20:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|18
1747898430000|2025-05-22 07:20:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747898440000|2025-05-22 07:20:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|122
1747898510000|2025-05-22 07:21:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1747898540000|2025-05-22 07:22:20|||||||||1
1747898550000|2025-05-22 07:22:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747898570000|2025-05-22 07:22:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|172
1747898620000|2025-05-22 07:23:40|||||||||1
1747898640000|2025-05-22 07:24:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|13
1747898660000|2025-05-22 07:24:20|||||||||3
1747898670000|2025-05-22 07:24:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1747898680000|2025-05-22 07:24:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|104
1747898760000|2025-05-22 07:26:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|181
1747898780000|2025-05-22 07:26:20|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|1
1747898790000|2025-05-22 07:26:30|||||||||4
1747898900000|2025-05-22 07:28:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1747898940000|2025-05-22 07:29:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747898970000|2025-05-22 07:29:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1747898990000|2025-05-22 07:29:50|||||||||2
1747899000000|2025-05-22 07:30:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|25
1747899010000|2025-05-22 07:30:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|3
1747899030000|2025-05-22 07:30:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747899110000|2025-05-22 07:31:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1747899120000|2025-05-22 07:32:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|7
1747899130000|2025-05-22 07:32:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747899140000|2025-05-22 07:32:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1747899160000|2025-05-22 07:32:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747899200000|2025-05-22 07:33:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|319
1747899230000|2025-05-22 07:33:50|||||||||25
1747899240000|2025-05-22 07:34:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1747899250000|2025-05-22 07:34:10|||||||||3
1747899260000|2025-05-22 07:34:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|158
1747899280000|2025-05-22 07:34:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|29
1747899300000|2025-05-22 07:35:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|17
1747899310000|2025-05-22 07:35:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1747899320000|2025-05-22 07:35:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747899330000|2025-05-22 07:35:30|||||||||3
1747899420000|2025-05-22 07:37:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|18
1747899450000|2025-05-22 07:37:30|||||||||3
1747899480000|2025-05-22 07:38:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|161
1747899540000|2025-05-22 07:39:00|||||||||9
1747899550000|2025-05-22 07:39:10|||||||||143
1747899590000|2025-05-22 07:39:50|||||||||2
1747899680000|2025-05-22 07:41:20|||||||||2
1747899720000|2025-05-22 07:42:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1747899780000|2025-05-22 07:43:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747899810000|2025-05-22 07:43:30|||||||||1
1747899820000|2025-05-22 07:43:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1747899840000|2025-05-22 07:44:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747899870000|2025-05-22 07:44:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1747899900000|2025-05-22 07:45:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747899930000|2025-05-22 07:45:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|28
1747899940000|2025-05-22 07:45:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1747899950000|2025-05-22 07:45:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|13
1747899970000|2025-05-22 07:46:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747900010000|2025-05-22 07:46:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1747900050000|2025-05-22 07:47:30|||||||||3
1747900070000|2025-05-22 07:47:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|9
1747900110000|2025-05-22 07:48:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747900130000|2025-05-22 07:48:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|11
1747900160000|2025-05-22 07:49:20|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1747900180000|2025-05-22 07:49:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747900200000|2025-05-22 07:50:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|9
1747900210000|2025-05-22 07:50:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|200
1747900220000|2025-05-22 07:50:20|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|2
1747900260000|2025-05-22 07:51:00|||||||||7
1747900270000|2025-05-22 07:51:10|||||||||1
1747900350000|2025-05-22 07:52:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1747900380000|2025-05-22 07:53:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1747900390000|2025-05-22 07:53:10|||||||||2
1747900470000|2025-05-22 07:54:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1747900480000|2025-05-22 07:54:40|||||||||1
1747900510000|2025-05-22 07:55:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747900520000|2025-05-22 07:55:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747900540000|2025-05-22 07:55:40|||||||||3
1747900660000|2025-05-22 07:57:40|||||||||1
1747900720000|2025-05-22 07:58:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|7
1747900770000|2025-05-22 07:59:30|||||||||16
1747900840000|2025-05-22 08:00:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747900860000|2025-05-22 08:01:00|||||||||117
1747900890000|2025-05-22 08:01:30|||||||||1
1747900920000|2025-05-22 08:02:00|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|2
1747900930000|2025-05-22 08:02:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1747900950000|2025-05-22 08:02:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|1
1747900960000|2025-05-22 08:02:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747900990000|2025-05-22 08:03:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|40
1747901030000|2025-05-22 08:03:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|5
1747901090000|2025-05-22 08:04:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747901230000|2025-05-22 08:07:10|||||||||79
1747901280000|2025-05-22 08:08:00|||||||||25
1747901310000|2025-05-22 08:08:30|||||||||1
1747901400000|2025-05-22 08:10:00|||||||||1
1747901420000|2025-05-22 08:10:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|14
1747901430000|2025-05-22 08:10:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|1
1747901450000|2025-05-22 08:10:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747901460000|2025-05-22 08:11:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1747901470000|2025-05-22 08:11:10|||||||||1
1747901490000|2025-05-22 08:11:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747901520000|2025-05-22 08:12:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1747901540000|2025-05-22 08:12:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747901560000|2025-05-22 08:12:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1747901580000|2025-05-22 08:13:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|29
1747901610000|2025-05-22 08:13:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747901650000|2025-05-22 08:14:10|||||||||2
1747901720000|2025-05-22 08:15:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|19
1747901730000|2025-05-22 08:15:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747901820000|2025-05-22 08:17:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|20
1747901830000|2025-05-22 08:17:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747901850000|2025-05-22 08:17:30|||||||||2
1747901860000|2025-05-22 08:17:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|3
1747901940000|2025-05-22 08:19:00|||||||||7
1747901950000|2025-05-22 08:19:10|||||||||1
1747902020000|2025-05-22 08:20:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|4
1747902050000|2025-05-22 08:20:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747902060000|2025-05-22 08:21:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1747902150000|2025-05-22 08:22:30|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|1
1747902230000|2025-05-22 08:23:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|13
1747902240000|2025-05-22 08:24:00|||||||||3
1747902290000|2025-05-22 08:24:50|||||||||2
1747902320000|2025-05-22 08:25:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|11
1747902340000|2025-05-22 08:25:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1747902380000|2025-05-22 08:26:20|||||||||3
1747902540000|2025-05-22 08:29:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1747902620000|2025-05-22 08:30:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|9
1747902630000|2025-05-22 08:30:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747902710000|2025-05-22 08:31:50|||||||||1
1747902750000|2025-05-22 08:32:30|||||||||2
1747902810000|2025-05-22 08:33:30|||||||||1
1747902820000|2025-05-22 08:33:40|||||||||3
1747902840000|2025-05-22 08:34:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747902850000|2025-05-22 08:34:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|48
1747902870000|2025-05-22 08:34:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|63
1747902880000|2025-05-22 08:34:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747902900000|2025-05-22 08:35:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747902910000|2025-05-22 08:35:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747903010000|2025-05-22 08:36:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|6
1747903020000|2025-05-22 08:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747903050000|2025-05-22 08:37:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747903070000|2025-05-22 08:37:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747903250000|2025-05-22 08:40:50|||||||||2
1747903340000|2025-05-22 08:42:20|||||||||2
1747903370000|2025-05-22 08:42:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|33
1747903410000|2025-05-22 08:43:30|||||||||3
1747903500000|2025-05-22 08:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|7
1747903520000|2025-05-22 08:45:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|1
1747903550000|2025-05-22 08:45:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|3
1747903560000|2025-05-22 08:46:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747903580000|2025-05-22 08:46:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1747903620000|2025-05-22 08:47:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747903640000|2025-05-22 08:47:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1747903680000|2025-05-22 08:48:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|4
1747903710000|2025-05-22 08:48:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1747903820000|2025-05-22 08:50:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1747903830000|2025-05-22 08:50:30|||||||||1
1747903910000|2025-05-22 08:51:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747904070000|2025-05-22 08:54:30|||||||||2
1747904160000|2025-05-22 08:56:00|||||||||1
1747904180000|2025-05-22 08:56:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|7
1747904400000|2025-05-22 09:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747904430000|2025-05-22 09:00:30|||||||||10
1747904490000|2025-05-22 09:01:30|||||||||1
1747904500000|2025-05-22 09:01:40|||||||||2
1747904520000|2025-05-22 09:02:00|||||||||2
1747904540000|2025-05-22 09:02:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|50
1747904550000|2025-05-22 09:02:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747904580000|2025-05-22 09:03:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1747904620000|2025-05-22 09:03:40|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|3
1747904680000|2025-05-22 09:04:40|||||||||21
1747904720000|2025-05-22 09:05:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|3
1747904740000|2025-05-22 09:05:40|||||||||2
1747904750000|2025-05-22 09:05:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747904860000|2025-05-22 09:07:40|||||||||4
1747904970000|2025-05-22 09:09:30|||||||||2
1747905000000|2025-05-22 09:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1747905020000|2025-05-22 09:10:20|||||||||9
1747905060000|2025-05-22 09:11:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747905100000|2025-05-22 09:11:40|||||||||1
1747905160000|2025-05-22 09:12:40|||||||||1
1747905220000|2025-05-22 09:13:40|||||||||1
1747905250000|2025-05-22 09:14:10|||||||||4
1747905290000|2025-05-22 09:14:50|||||||||1
1747905310000|2025-05-22 09:15:10|||||||||1
1747905330000|2025-05-22 09:15:30|||||||||3
1747905360000|2025-05-22 09:16:00|||||||||7
1747905380000|2025-05-22 09:16:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|50
1747905480000|2025-05-22 09:18:00|19.61|19.53|19.64|19.56|19.66|19.58|19.61|19.53|123
1747905510000|2025-05-22 09:18:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747905530000|2025-05-22 09:18:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|17
1747905620000|2025-05-22 09:20:20|||||||||1
1747905670000|2025-05-22 09:21:10|||||||||3
1747905850000|2025-05-22 09:24:10|||||||||2
1747905880000|2025-05-22 09:24:40|||||||||4
1747905890000|2025-05-22 09:24:50|||||||||1
1747905950000|2025-05-22 09:25:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|33
1747906020000|2025-05-22 09:27:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|100
1747906140000|2025-05-22 09:29:00|||||||||3
1747906200000|2025-05-22 09:30:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1747906210000|2025-05-22 09:30:10|||||||||1
1747906420000|2025-05-22 09:33:40|||||||||2
1747906450000|2025-05-22 09:34:10|||||||||2
1747906550000|2025-05-22 09:35:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|35
1747906570000|2025-05-22 09:36:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1747906580000|2025-05-22 09:36:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|25
1747906600000|2025-05-22 09:36:40|||||||||20
1747906620000|2025-05-22 09:37:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747906720000|2025-05-22 09:38:40|||||||||3
1747906870000|2025-05-22 09:41:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1747906890000|2025-05-22 09:41:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1747907030000|2025-05-22 09:43:50|||||||||1
1747907050000|2025-05-22 09:44:10|||||||||2
1747907060000|2025-05-22 09:44:20|||||||||7
1747907090000|2025-05-22 09:44:50|||||||||1
1747907230000|2025-05-22 09:47:10|||||||||2
1747907330000|2025-05-22 09:48:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|25
1747907340000|2025-05-22 09:49:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747907420000|2025-05-22 09:50:20|||||||||5
1747907450000|2025-05-22 09:50:50|||||||||1
1747907500000|2025-05-22 09:51:40|||||||||1
1747907580000|2025-05-22 09:53:00|||||||||1
1747907630000|2025-05-22 09:53:50|||||||||1
1747907670000|2025-05-22 09:54:30|||||||||3
1747907700000|2025-05-22 09:55:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1747907710000|2025-05-22 09:55:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1747907760000|2025-05-22 09:56:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1747907900000|2025-05-22 09:58:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747907970000|2025-05-22 09:59:30|||||||||2
1747908010000|2025-05-22 10:00:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1747908120000|2025-05-22 10:02:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747908130000|2025-05-22 10:02:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1747908140000|2025-05-22 10:02:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1747908190000|2025-05-22 10:03:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1747908230000|2025-05-22 10:03:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747908300000|2025-05-22 10:05:00|||||||||5
1747908340000|2025-05-22 10:05:40|||||||||4
1747908350000|2025-05-22 10:05:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|33
1747908360000|2025-05-22 10:06:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1747908370000|2025-05-22 10:06:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|171
1747908390000|2025-05-22 10:06:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|20
1747908420000|2025-05-22 10:07:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|2
1747908460000|2025-05-22 10:07:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|3
1747908490000|2025-05-22 10:08:10|||||||||4
1747908560000|2025-05-22 10:09:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747908610000|2025-05-22 10:10:10|||||||||2
1747908640000|2025-05-22 10:10:40|||||||||3
1747908670000|2025-05-22 10:11:10|||||||||5
1747908680000|2025-05-22 10:11:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|27
1747908730000|2025-05-22 10:12:10|||||||||7
1747908770000|2025-05-22 10:12:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1747908780000|2025-05-22 10:13:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1747908800000|2025-05-22 10:13:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747908860000|2025-05-22 10:14:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1747908870000|2025-05-22 10:14:30|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|25
1747908900000|2025-05-22 10:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1747908950000|2025-05-22 10:15:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|2
1747908960000|2025-05-22 10:16:00|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|9
1747909050000|2025-05-22 10:17:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747909070000|2025-05-22 10:17:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1747909110000|2025-05-22 10:18:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747909130000|2025-05-22 10:18:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1747909230000|2025-05-22 10:20:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747909380000|2025-05-22 10:23:00|||||||||3
1747909420000|2025-05-22 10:23:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1747909440000|2025-05-22 10:24:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1747909540000|2025-05-22 10:25:40|||||||||10
1747909620000|2025-05-22 10:27:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|25
1747909640000|2025-05-22 10:27:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747909720000|2025-05-22 10:28:40|||||||||3
1747909850000|2025-05-22 10:30:50|||||||||1
1747909900000|2025-05-22 10:31:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1747909910000|2025-05-22 10:31:50|||||||||1
1747909920000|2025-05-22 10:32:00|||||||||1
1747909930000|2025-05-22 10:32:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|5
1747909950000|2025-05-22 10:32:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747910000000|2025-05-22 10:33:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|22
1747910010000|2025-05-22 10:33:30|||||||||9
1747910190000|2025-05-22 10:36:30|||||||||2
1747910390000|2025-05-22 10:39:50|||||||||34
1747910400000|2025-05-22 10:40:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|48
1747910410000|2025-05-22 10:40:10|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|1
1747910420000|2025-05-22 10:40:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|1
1747910510000|2025-05-22 10:41:50|||||||||2
1747910540000|2025-05-22 10:42:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|2
1747910650000|2025-05-22 10:44:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747910670000|2025-05-22 10:44:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747910700000|2025-05-22 10:45:00|||||||||1
1747910730000|2025-05-22 10:45:30|||||||||4
1747910920000|2025-05-22 10:48:40|||||||||3
1747910960000|2025-05-22 10:49:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|36
1747910990000|2025-05-22 10:49:50|||||||||20
1747911010000|2025-05-22 10:50:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1747911090000|2025-05-22 10:51:30|||||||||1
1747911110000|2025-05-22 10:51:50|||||||||4
1747911260000|2025-05-22 10:54:20|||||||||3
1747911450000|2025-05-22 10:57:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|26
1747911550000|2025-05-22 10:59:10|||||||||1
1747911620000|2025-05-22 11:00:20|||||||||2
1747911630000|2025-05-22 11:00:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|3
1747911690000|2025-05-22 11:01:30|||||||||21
1747911730000|2025-05-22 11:02:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|70
1747911860000|2025-05-22 11:04:20|||||||||3
1747911880000|2025-05-22 11:04:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|19
1747911960000|2025-05-22 11:06:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|11
1747911980000|2025-05-22 11:06:20|||||||||4
1747912050000|2025-05-22 11:07:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|12
1747912110000|2025-05-22 11:08:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747912180000|2025-05-22 11:09:40|||||||||3
1747912240000|2025-05-22 11:10:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1747912250000|2025-05-22 11:10:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747912350000|2025-05-22 11:12:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|27
1747912380000|2025-05-22 11:13:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1747912420000|2025-05-22 11:13:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1747912430000|2025-05-22 11:13:50|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|7
1747912440000|2025-05-22 11:14:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747912470000|2025-05-22 11:14:30|||||||||1
1747912600000|2025-05-22 11:16:40|||||||||1
1747912630000|2025-05-22 11:17:10|||||||||2
1747912690000|2025-05-22 11:18:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1747912700000|2025-05-22 11:18:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747912750000|2025-05-22 11:19:10|||||||||1
1747912760000|2025-05-22 11:19:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747912770000|2025-05-22 11:19:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747912850000|2025-05-22 11:20:50|||||||||1
1747912860000|2025-05-22 11:21:00|||||||||4
1747912880000|2025-05-22 11:21:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1747912910000|2025-05-22 11:21:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747912920000|2025-05-22 11:22:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1747913070000|2025-05-22 11:24:30|||||||||2
1747913080000|2025-05-22 11:24:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|103
1747913270000|2025-05-22 11:27:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1747913290000|2025-05-22 11:28:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1747913320000|2025-05-22 11:28:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|5
1747913370000|2025-05-22 11:29:30|||||||||10
1747913390000|2025-05-22 11:29:50|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|0
1747913410000|2025-05-22 11:30:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747913420000|2025-05-22 11:30:20|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|2
1747913430000|2025-05-22 11:30:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747913440000|2025-05-22 11:30:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|8
1747913450000|2025-05-22 11:30:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1747913460000|2025-05-22 11:31:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1747913470000|2025-05-22 11:31:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747913480000|2025-05-22 11:31:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747913490000|2025-05-22 11:31:30|||||||||2
1747913520000|2025-05-22 11:32:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1747913550000|2025-05-22 11:32:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747913580000|2025-05-22 11:33:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|22
1747913640000|2025-05-22 11:34:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|1
1747913650000|2025-05-22 11:34:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747913660000|2025-05-22 11:34:20|||||||||233
1747913670000|2025-05-22 11:34:30|||||||||25
1747913680000|2025-05-22 11:34:40|||||||||1
1747913700000|2025-05-22 11:35:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747913710000|2025-05-22 11:35:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747913730000|2025-05-22 11:35:30|||||||||2
1747913740000|2025-05-22 11:35:40|||||||||4
1747913780000|2025-05-22 11:36:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1747913790000|2025-05-22 11:36:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1747913800000|2025-05-22 11:36:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1747913810000|2025-05-22 11:36:50|||||||||1
1747913820000|2025-05-22 11:37:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747913890000|2025-05-22 11:38:10|||||||||3
1747913910000|2025-05-22 11:38:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1747913990000|2025-05-22 11:39:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1747914020000|2025-05-22 11:40:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747914040000|2025-05-22 11:40:40|||||||||2
1747914060000|2025-05-22 11:41:00|||||||||20
1747914090000|2025-05-22 11:41:30|||||||||2
1747914140000|2025-05-22 11:42:20|||||||||30
1747914160000|2025-05-22 11:42:40|||||||||31
1747914220000|2025-05-22 11:43:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747914230000|2025-05-22 11:43:50|||||||||1
1747914250000|2025-05-22 11:44:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747914260000|2025-05-22 11:44:20|||||||||1
1747914280000|2025-05-22 11:44:40|||||||||3
1747914330000|2025-05-22 11:45:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1747914370000|2025-05-22 11:46:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747914420000|2025-05-22 11:47:00|||||||||1
1747914510000|2025-05-22 11:48:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1747914540000|2025-05-22 11:49:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747914590000|2025-05-22 11:49:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|32
1747914620000|2025-05-22 11:50:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1747914740000|2025-05-22 11:52:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|382
1747914760000|2025-05-22 11:52:40|||||||||4
1747914800000|2025-05-22 11:53:20|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|8
1747914840000|2025-05-22 11:54:00|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|136
1747914860000|2025-05-22 11:54:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1747914920000|2025-05-22 11:55:20|||||||||1
1747914990000|2025-05-22 11:56:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747915020000|2025-05-22 11:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1747915070000|2025-05-22 11:57:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1747915110000|2025-05-22 11:58:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1747915140000|2025-05-22 11:59:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747915190000|2025-05-22 11:59:50|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|50
1747915210000|2025-05-22 12:00:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747915230000|2025-05-22 12:00:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1747915250000|2025-05-22 12:00:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1747915260000|2025-05-22 12:01:00|||||||||8
1747915310000|2025-05-22 12:01:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|262
1747915320000|2025-05-22 12:02:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1747915330000|2025-05-22 12:02:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747915340000|2025-05-22 12:02:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1747915360000|2025-05-22 12:02:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747915370000|2025-05-22 12:02:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1747915420000|2025-05-22 12:03:40|||||||||1
1747915430000|2025-05-22 12:03:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1747915480000|2025-05-22 12:04:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1747915520000|2025-05-22 12:05:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|14
1747915530000|2025-05-22 12:05:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747915540000|2025-05-22 12:05:40|||||||||1
1747915570000|2025-05-22 12:06:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|7
1747915580000|2025-05-22 12:06:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|2
1747915590000|2025-05-22 12:06:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1747915600000|2025-05-22 12:06:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|36
1747915630000|2025-05-22 12:07:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1747915660000|2025-05-22 12:07:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|4
1747915780000|2025-05-22 12:09:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747915810000|2025-05-22 12:10:10|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|21
1747915840000|2025-05-22 12:10:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1747915880000|2025-05-22 12:11:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747915890000|2025-05-22 12:11:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1747915930000|2025-05-22 12:12:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747915960000|2025-05-22 12:12:40|||||||||1
1747915970000|2025-05-22 12:12:50|||||||||46
1747915980000|2025-05-22 12:13:00|||||||||1
1747915990000|2025-05-22 12:13:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1747916000000|2025-05-22 12:13:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1747916010000|2025-05-22 12:13:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1747916020000|2025-05-22 12:13:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1747916030000|2025-05-22 12:13:50|||||||||1
1747916040000|2025-05-22 12:14:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1747916050000|2025-05-22 12:14:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|8
1747916060000|2025-05-22 12:14:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|3
1747916080000|2025-05-22 12:14:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|15
1747916090000|2025-05-22 12:14:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1747916100000|2025-05-22 12:15:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|4
1747916120000|2025-05-22 12:15:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1747916130000|2025-05-22 12:15:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1747916140000|2025-05-22 12:15:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1747916170000|2025-05-22 12:16:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1747916190000|2025-05-22 12:16:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747916200000|2025-05-22 12:16:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|9
1747916230000|2025-05-22 12:17:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|10
1747916240000|2025-05-22 12:17:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|8
1747916260000|2025-05-22 12:17:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|5
1747916270000|2025-05-22 12:17:50|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1747916280000|2025-05-22 12:18:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1747916300000|2025-05-22 12:18:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1747916310000|2025-05-22 12:18:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1747916320000|2025-05-22 12:18:40|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1747916330000|2025-05-22 12:18:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1747916340000|2025-05-22 12:19:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1747916350000|2025-05-22 12:19:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1747916360000|2025-05-22 12:19:20|||||||||5
1747916370000|2025-05-22 12:19:30|19.98|19.9|20|19.92|20|19.92|19.96|19.88|14
1747916380000|2025-05-22 12:19:40|||||||||4
1747916390000|2025-05-22 12:19:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1747916400000|2025-05-22 12:20:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1747916440000|2025-05-22 12:20:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1747916450000|2025-05-22 12:20:50|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|6
1747916530000|2025-05-22 12:22:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|10
1747916540000|2025-05-22 12:22:20|20|19.92|20|19.92|20|19.92|20|19.92|2
1747916550000|2025-05-22 12:22:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747916570000|2025-05-22 12:22:50|||||||||1
1747916580000|2025-05-22 12:23:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1747916670000|2025-05-22 12:24:30|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1747916680000|2025-05-22 12:24:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1747916690000|2025-05-22 12:24:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1747916700000|2025-05-22 12:25:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|8
1747916720000|2025-05-22 12:25:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1747916750000|2025-05-22 12:25:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1747916760000|2025-05-22 12:26:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|46
1747916770000|2025-05-22 12:26:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1747916790000|2025-05-22 12:26:30|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|2
1747916810000|2025-05-22 12:26:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1747916830000|2025-05-22 12:27:10|20.05|19.97|20.08|20|20.08|20|20.05|19.97|25
1747916890000|2025-05-22 12:28:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1747916910000|2025-05-22 12:28:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|1
1747916930000|2025-05-22 12:28:50|||||||||2
1747916940000|2025-05-22 12:29:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1747916970000|2025-05-22 12:29:30|20.05|19.97|20.08|20|20.08|20|20.05|19.97|10
1747916980000|2025-05-22 12:29:40|||||||||1
1747916990000|2025-05-22 12:29:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1747917000000|2025-05-22 12:30:00|||||||||1
1747917020000|2025-05-22 12:30:20|||||||||2
1747917030000|2025-05-22 12:30:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1747917040000|2025-05-22 12:30:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747917050000|2025-05-22 12:30:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1747917060000|2025-05-22 12:31:00|||||||||1
1747917070000|2025-05-22 12:31:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|25
1747917080000|2025-05-22 12:31:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|16
1747917090000|2025-05-22 12:31:30|||||||||2
1747917110000|2025-05-22 12:31:50|20.01|19.93|20.03|19.95|20.05|19.97|20.01|19.93|2
1747917130000|2025-05-22 12:32:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1747917200000|2025-05-22 12:33:20|||||||||2
1747917210000|2025-05-22 12:33:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|6
1747917220000|2025-05-22 12:33:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|8
1747917260000|2025-05-22 12:34:20|20.01|19.93|19.98|19.9|20.01|19.93|19.96|19.88|2
1747917290000|2025-05-22 12:34:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1747917310000|2025-05-22 12:35:10|||||||||1
1747917320000|2025-05-22 12:35:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|2
1747917330000|2025-05-22 12:35:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1747917360000|2025-05-22 12:36:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747917380000|2025-05-22 12:36:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747917390000|2025-05-22 12:36:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1747917410000|2025-05-22 12:36:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1747917430000|2025-05-22 12:37:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1747917440000|2025-05-22 12:37:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|23
1747917450000|2025-05-22 12:37:30|||||||||3
1747917460000|2025-05-22 12:37:40|||||||||4
1747917470000|2025-05-22 12:37:50|||||||||3
1747917520000|2025-05-22 12:38:40|||||||||10
1747917580000|2025-05-22 12:39:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1747917590000|2025-05-22 12:39:50|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|3
1747917600000|2025-05-22 12:40:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|100
1747917610000|2025-05-22 12:40:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|196
1747917630000|2025-05-22 12:40:30|||||||||90
1747917660000|2025-05-22 12:41:00|||||||||54
1747917680000|2025-05-22 12:41:20|||||||||1
1747917690000|2025-05-22 12:41:30|||||||||19
1747917710000|2025-05-22 12:41:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|25
1747917720000|2025-05-22 12:42:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|15
1747917740000|2025-05-22 12:42:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1747917830000|2025-05-22 12:43:50|||||||||1
1747917860000|2025-05-22 12:44:20|||||||||3
1747917920000|2025-05-22 12:45:20|||||||||25
1747917940000|2025-05-22 12:45:40|||||||||3
1747917960000|2025-05-22 12:46:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|33
1747917970000|2025-05-22 12:46:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747917980000|2025-05-22 12:46:20|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|51
1747918030000|2025-05-22 12:47:10|||||||||16
1747918060000|2025-05-22 12:47:40|||||||||3
1747918100000|2025-05-22 12:48:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|289
1747918110000|2025-05-22 12:48:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747918120000|2025-05-22 12:48:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|25
1747918150000|2025-05-22 12:49:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747918160000|2025-05-22 12:49:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|1
1747918180000|2025-05-22 12:49:40|||||||||4
1747918200000|2025-05-22 12:50:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|102
1747918220000|2025-05-22 12:50:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1747918290000|2025-05-22 12:51:30|||||||||2
1747918340000|2025-05-22 12:52:20|||||||||45
1747918350000|2025-05-22 12:52:30|||||||||2
1747918360000|2025-05-22 12:52:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747918390000|2025-05-22 12:53:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747918410000|2025-05-22 12:53:30|||||||||2
1747918420000|2025-05-22 12:53:40|||||||||4
1747918470000|2025-05-22 12:54:30|||||||||2
1747918540000|2025-05-22 12:55:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|43
1747918560000|2025-05-22 12:56:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747918600000|2025-05-22 12:56:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|31
1747918650000|2025-05-22 12:57:30|||||||||3
1747918700000|2025-05-22 12:58:20|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|31
1747918710000|2025-05-22 12:58:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1747918720000|2025-05-22 12:58:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747918730000|2025-05-22 12:58:50|||||||||19
1747918790000|2025-05-22 12:59:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747918800000|2025-05-22 13:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747918810000|2025-05-22 13:00:10|||||||||1
1747918820000|2025-05-22 13:00:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|169
1747918830000|2025-05-22 13:00:30|||||||||2
1747918840000|2025-05-22 13:00:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747918880000|2025-05-22 13:01:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747918890000|2025-05-22 13:01:30|||||||||2
1747918900000|2025-05-22 13:01:40|||||||||3
1747918960000|2025-05-22 13:02:40|||||||||1
1747918980000|2025-05-22 13:03:00|||||||||1
1747919000000|2025-05-22 13:03:20|||||||||2
1747919010000|2025-05-22 13:03:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747919050000|2025-05-22 13:04:10|||||||||1
1747919070000|2025-05-22 13:04:30|||||||||10
1747919080000|2025-05-22 13:04:40|||||||||10
1747919100000|2025-05-22 13:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1747919120000|2025-05-22 13:05:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747919130000|2025-05-22 13:05:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1747919140000|2025-05-22 13:05:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747919180000|2025-05-22 13:06:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747919200000|2025-05-22 13:06:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1747919220000|2025-05-22 13:07:00|||||||||6
1747919230000|2025-05-22 13:07:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|7
1747919260000|2025-05-22 13:07:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1747919280000|2025-05-22 13:08:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1747919290000|2025-05-22 13:08:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747919330000|2025-05-22 13:08:50|||||||||2
1747919350000|2025-05-22 13:09:10|||||||||3
1747919360000|2025-05-22 13:09:20|||||||||50
1747919380000|2025-05-22 13:09:40|||||||||1
1747919400000|2025-05-22 13:10:00|||||||||2
1747919410000|2025-05-22 13:10:10|||||||||7
1747919450000|2025-05-22 13:10:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|29
1747919510000|2025-05-22 13:11:50|||||||||1
1747919520000|2025-05-22 13:12:00|||||||||1
1747919530000|2025-05-22 13:12:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|92
1747919600000|2025-05-22 13:13:20|||||||||2
1747919620000|2025-05-22 13:13:40|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|20
1747919650000|2025-05-22 13:14:10|||||||||2
1747919680000|2025-05-22 13:14:40|||||||||2
1747919700000|2025-05-22 13:15:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747919710000|2025-05-22 13:15:10|||||||||1
1747919730000|2025-05-22 13:15:30|||||||||3
1747919740000|2025-05-22 13:15:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|445
1747919820000|2025-05-22 13:17:00|||||||||61
1747919830000|2025-05-22 13:17:10|||||||||1
1747919940000|2025-05-22 13:19:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1747919960000|2025-05-22 13:19:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1747920010000|2025-05-22 13:20:10|||||||||3
1747920020000|2025-05-22 13:20:20|||||||||12
1747920070000|2025-05-22 13:21:10|||||||||3
1747920100000|2025-05-22 13:21:40|||||||||1
1747920140000|2025-05-22 13:22:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|52
1747920150000|2025-05-22 13:22:30|||||||||3
1747920160000|2025-05-22 13:22:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|288
1747920180000|2025-05-22 13:23:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|4
1747920190000|2025-05-22 13:23:10|||||||||50
1747920260000|2025-05-22 13:24:20|||||||||1
1747920300000|2025-05-22 13:25:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|6
1747920350000|2025-05-22 13:25:50|||||||||5
1747920360000|2025-05-22 13:26:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|35
1747920400000|2025-05-22 13:26:40|||||||||3
1747920460000|2025-05-22 13:27:40|||||||||1
1747920480000|2025-05-22 13:28:00|||||||||3
1747920490000|2025-05-22 13:28:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|8
1747920510000|2025-05-22 13:28:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747920540000|2025-05-22 13:29:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1747920550000|2025-05-22 13:29:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747920600000|2025-05-22 13:30:00|||||||||6
1747920610000|2025-05-22 13:30:10|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|11
1747920620000|2025-05-22 13:30:20|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1747920630000|2025-05-22 13:30:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747920650000|2025-05-22 13:30:50|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|18
1747920660000|2025-05-22 13:31:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|11
1747920680000|2025-05-22 13:31:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1747920710000|2025-05-22 13:31:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|2
1747920720000|2025-05-22 13:32:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|5
1747920730000|2025-05-22 13:32:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747920740000|2025-05-22 13:32:20|||||||||1
1747920750000|2025-05-22 13:32:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|4
1747920770000|2025-05-22 13:32:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1747920780000|2025-05-22 13:33:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|65
1747920790000|2025-05-22 13:33:10|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|3
1747920800000|2025-05-22 13:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|21
1747920810000|2025-05-22 13:33:30|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|1
1747920820000|2025-05-22 13:33:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747920840000|2025-05-22 13:34:00|||||||||6
1747920850000|2025-05-22 13:34:10|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|85
1747920870000|2025-05-22 13:34:30|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|1
1747920880000|2025-05-22 13:34:40|||||||||4
1747920910000|2025-05-22 13:35:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|8
1747920930000|2025-05-22 13:35:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1747920960000|2025-05-22 13:36:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|485
1747920970000|2025-05-22 13:36:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1747920990000|2025-05-22 13:36:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1747921020000|2025-05-22 13:37:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1747921030000|2025-05-22 13:37:10|||||||||1
1747921050000|2025-05-22 13:37:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|6
1747921060000|2025-05-22 13:37:40|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1747921080000|2025-05-22 13:38:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747921100000|2025-05-22 13:38:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|14
1747921110000|2025-05-22 13:38:30|19.81|19.73|19.83|19.75|19.86|19.78|19.81|19.73|1
1747921150000|2025-05-22 13:39:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|1
1747921160000|2025-05-22 13:39:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747921190000|2025-05-22 13:39:50|||||||||3
1747921200000|2025-05-22 13:40:00|19.78|19.7|19.76|19.68|19.81|19.73|19.76|19.68|0
1747921210000|2025-05-22 13:40:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|9
1747921220000|2025-05-22 13:40:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1747921230000|2025-05-22 13:40:30|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|9
1747921240000|2025-05-22 13:40:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|9
1747921270000|2025-05-22 13:41:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1747921280000|2025-05-22 13:41:20|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|0
1747921300000|2025-05-22 13:41:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|68
1747921310000|2025-05-22 13:41:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|29
1747921320000|2025-05-22 13:42:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1747921340000|2025-05-22 13:42:20|||||||||1
1747921360000|2025-05-22 13:42:40|||||||||1
1747921370000|2025-05-22 13:42:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|9
1747921380000|2025-05-22 13:43:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|0
1747921400000|2025-05-22 13:43:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|9
1747921410000|2025-05-22 13:43:30|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|109
1747921430000|2025-05-22 13:43:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747921440000|2025-05-22 13:44:00|||||||||1
1747921450000|2025-05-22 13:44:10|||||||||2
1747921470000|2025-05-22 13:44:30|||||||||16
1747921500000|2025-05-22 13:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|2
1747921510000|2025-05-22 13:45:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|11
1747921520000|2025-05-22 13:45:20|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|35
1747921530000|2025-05-22 13:45:30|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1747921540000|2025-05-22 13:45:40|||||||||3
1747921560000|2025-05-22 13:46:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|2
1747921580000|2025-05-22 13:46:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1747921600000|2025-05-22 13:46:40|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|2
1747921610000|2025-05-22 13:46:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1747921620000|2025-05-22 13:47:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|2
1747921630000|2025-05-22 13:47:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|11
1747921660000|2025-05-22 13:47:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|27
1747921670000|2025-05-22 13:47:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1747921680000|2025-05-22 13:48:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|2
1747921700000|2025-05-22 13:48:20|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|35
1747921710000|2025-05-22 13:48:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747921720000|2025-05-22 13:48:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747921760000|2025-05-22 13:49:20|19.78|19.7|19.78|19.7|19.81|19.73|19.78|19.7|11
1747921780000|2025-05-22 13:49:40|||||||||3
1747921790000|2025-05-22 13:49:50|||||||||8
1747921800000|2025-05-22 13:50:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1747921830000|2025-05-22 13:50:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|35
1747921850000|2025-05-22 13:50:50|||||||||45
1747921870000|2025-05-22 13:51:10|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|272
1747921880000|2025-05-22 13:51:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|33
1747921890000|2025-05-22 13:51:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|12
1747921910000|2025-05-22 13:51:50|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|42
1747921920000|2025-05-22 13:52:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|25
1747921930000|2025-05-22 13:52:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|20
1747921950000|2025-05-22 13:52:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|59
1747921960000|2025-05-22 13:52:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1747921980000|2025-05-22 13:53:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747922010000|2025-05-22 13:53:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|100
1747922020000|2025-05-22 13:53:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|22
1747922040000|2025-05-22 13:54:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|25
1747922050000|2025-05-22 13:54:10|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|159
1747922070000|2025-05-22 13:54:30|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|10
1747922080000|2025-05-22 13:54:40|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|218
1747922090000|2025-05-22 13:54:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747922100000|2025-05-22 13:55:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|4
1747922110000|2025-05-22 13:55:10|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|5
1747922120000|2025-05-22 13:55:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747922130000|2025-05-22 13:55:30|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|63
1747922140000|2025-05-22 13:55:40|19.57|19.49|19.61|19.53|19.61|19.53|19.56|19.48|11
1747922170000|2025-05-22 13:56:10|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|35
1747922180000|2025-05-22 13:56:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747922240000|2025-05-22 13:57:20|19.56|19.48|19.56|19.48|19.59|19.51|19.56|19.48|71
1747922260000|2025-05-22 13:57:40|||||||||1
1747922280000|2025-05-22 13:58:00|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|93
1747922340000|2025-05-22 13:59:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|15
1747922350000|2025-05-22 13:59:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1747922360000|2025-05-22 13:59:20|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|7
1747922370000|2025-05-22 13:59:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|10
1747922380000|2025-05-22 13:59:40|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|1
1747922410000|2025-05-22 14:00:10|||||||||57
1747922420000|2025-05-22 14:00:20|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|4
1747922440000|2025-05-22 14:00:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|9
1747922450000|2025-05-22 14:00:50|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|4
1747922460000|2025-05-22 14:01:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|15
1747922470000|2025-05-22 14:01:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1747922480000|2025-05-22 14:01:20|19.46|19.38|19.42|19.34|19.47|19.39|19.42|19.34|38
1747922490000|2025-05-22 14:01:30|19.44|19.36|19.42|19.34|19.47|19.39|19.42|19.34|21
1747922500000|2025-05-22 14:01:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|2
1747922510000|2025-05-22 14:01:50|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|12
1747922520000|2025-05-22 14:02:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1747922530000|2025-05-22 14:02:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|1
1747922560000|2025-05-22 14:02:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1747922580000|2025-05-22 14:03:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|41
1747922590000|2025-05-22 14:03:10|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|0
1747922610000|2025-05-22 14:03:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747922630000|2025-05-22 14:03:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|72
1747922670000|2025-05-22 14:04:30|||||||||15
1747922690000|2025-05-22 14:04:50|||||||||1
1747922710000|2025-05-22 14:05:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|5
1747922730000|2025-05-22 14:05:30|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|57
1747922740000|2025-05-22 14:05:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|3
1747922750000|2025-05-22 14:05:50|||||||||2
1747922760000|2025-05-22 14:06:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|32
1747922770000|2025-05-22 14:06:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747922780000|2025-05-22 14:06:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|37
1747922800000|2025-05-22 14:06:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|6
1747922830000|2025-05-22 14:07:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1747922850000|2025-05-22 14:07:30|||||||||3
1747922870000|2025-05-22 14:07:50|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|24
1747922880000|2025-05-22 14:08:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|2
1747922890000|2025-05-22 14:08:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|5
1747922900000|2025-05-22 14:08:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1747922910000|2025-05-22 14:08:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|11
1747922920000|2025-05-22 14:08:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|21
1747922930000|2025-05-22 14:08:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747922940000|2025-05-22 14:09:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1747922960000|2025-05-22 14:09:20|19.44|19.36|19.41|19.33|19.46|19.38|19.41|19.33|14
1747922970000|2025-05-22 14:09:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|114
1747922980000|2025-05-22 14:09:40|||||||||7
1747922990000|2025-05-22 14:09:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|7
1747923000000|2025-05-22 14:10:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|10
1747923010000|2025-05-22 14:10:10|||||||||1
1747923020000|2025-05-22 14:10:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1747923030000|2025-05-22 14:10:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747923080000|2025-05-22 14:11:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747923090000|2025-05-22 14:11:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|14
1747923100000|2025-05-22 14:11:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1747923110000|2025-05-22 14:11:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747923120000|2025-05-22 14:12:00|||||||||6
1747923130000|2025-05-22 14:12:10|19.49|19.41|19.51|19.43|19.51|19.43|19.47|19.39|27
1747923140000|2025-05-22 14:12:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|26
1747923150000|2025-05-22 14:12:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1747923180000|2025-05-22 14:13:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747923220000|2025-05-22 14:13:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|52
1747923230000|2025-05-22 14:13:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|86
1747923240000|2025-05-22 14:14:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747923270000|2025-05-22 14:14:30|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|8
1747923280000|2025-05-22 14:14:40|||||||||1
1747923300000|2025-05-22 14:15:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|6
1747923330000|2025-05-22 14:15:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1747923350000|2025-05-22 14:15:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747923360000|2025-05-22 14:16:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|6
1747923370000|2025-05-22 14:16:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|4
1747923400000|2025-05-22 14:16:40|||||||||2
1747923410000|2025-05-22 14:16:50|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|5
1747923420000|2025-05-22 14:17:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|7
1747923440000|2025-05-22 14:17:20|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|174
1747923470000|2025-05-22 14:17:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1747923500000|2025-05-22 14:18:20|||||||||2
1747923520000|2025-05-22 14:18:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|503
1747923530000|2025-05-22 14:18:50|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|2
1747923540000|2025-05-22 14:19:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|2
1747923550000|2025-05-22 14:19:10|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1747923570000|2025-05-22 14:19:30|||||||||7
1747923600000|2025-05-22 14:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|3
1747923610000|2025-05-22 14:20:10|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|21
1747923620000|2025-05-22 14:20:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1747923640000|2025-05-22 14:20:40|||||||||4
1747923650000|2025-05-22 14:20:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1747923670000|2025-05-22 14:21:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|53
1747923690000|2025-05-22 14:21:30|||||||||1
1747923700000|2025-05-22 14:21:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|3
1747923710000|2025-05-22 14:21:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1747923730000|2025-05-22 14:22:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|8
1747923740000|2025-05-22 14:22:20|19.59|19.51|19.58|19.5|19.61|19.53|19.58|19.5|0
1747923750000|2025-05-22 14:22:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747923770000|2025-05-22 14:22:50|||||||||2
1747923780000|2025-05-22 14:23:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|6
1747923790000|2025-05-22 14:23:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747923800000|2025-05-22 14:23:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747923840000|2025-05-22 14:24:00|||||||||1
1747923860000|2025-05-22 14:24:20|||||||||2
1747923880000|2025-05-22 14:24:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|8
1747923940000|2025-05-22 14:25:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|6
1747923950000|2025-05-22 14:25:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1747923960000|2025-05-22 14:26:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|67
1747923970000|2025-05-22 14:26:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747923980000|2025-05-22 14:26:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|8
1747924000000|2025-05-22 14:26:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747924020000|2025-05-22 14:27:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|20
1747924060000|2025-05-22 14:27:40|||||||||3
1747924080000|2025-05-22 14:28:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|11
1747924090000|2025-05-22 14:28:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747924100000|2025-05-22 14:28:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1747924110000|2025-05-22 14:28:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1747924130000|2025-05-22 14:28:50|||||||||19
1747924140000|2025-05-22 14:29:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|4
1747924150000|2025-05-22 14:29:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1747924160000|2025-05-22 14:29:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747924170000|2025-05-22 14:29:30|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|9
1747924190000|2025-05-22 14:29:50|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|9
1747924200000|2025-05-22 14:30:00|19.61|19.53|19.59|19.51|19.61|19.53|19.56|19.48|43
1747924210000|2025-05-22 14:30:10|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|2
1747924220000|2025-05-22 14:30:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747924230000|2025-05-22 14:30:30|||||||||2
1747924260000|2025-05-22 14:31:00|||||||||3
1747924290000|2025-05-22 14:31:30|||||||||3
1747924310000|2025-05-22 14:31:50|19.59|19.51|19.59|19.51|19.59|19.51|19.56|19.48|13
1747924320000|2025-05-22 14:32:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747924360000|2025-05-22 14:32:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|8
1747924370000|2025-05-22 14:32:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747924390000|2025-05-22 14:33:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|464
1747924410000|2025-05-22 14:33:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|19
1747924420000|2025-05-22 14:33:40|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|2
1747924430000|2025-05-22 14:33:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747924440000|2025-05-22 14:34:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|1
1747924450000|2025-05-22 14:34:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1747924460000|2025-05-22 14:34:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747924480000|2025-05-22 14:34:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|10
1747924490000|2025-05-22 14:34:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747924500000|2025-05-22 14:35:00|||||||||2
1747924520000|2025-05-22 14:35:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|161
1747924540000|2025-05-22 14:35:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|1
1747924560000|2025-05-22 14:36:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1747924570000|2025-05-22 14:36:10|||||||||4
1747924590000|2025-05-22 14:36:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|198
1747924600000|2025-05-22 14:36:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1747924610000|2025-05-22 14:36:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747924620000|2025-05-22 14:37:00|||||||||2
1747924650000|2025-05-22 14:37:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|35
1747924680000|2025-05-22 14:38:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|154
1747924700000|2025-05-22 14:38:20|||||||||1
1747924710000|2025-05-22 14:38:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1747924720000|2025-05-22 14:38:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|5
1747924740000|2025-05-22 14:39:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747924780000|2025-05-22 14:39:40|||||||||3
1747924800000|2025-05-22 14:40:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1747924810000|2025-05-22 14:40:10|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|0
1747924820000|2025-05-22 14:40:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|3
1747924830000|2025-05-22 14:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747924860000|2025-05-22 14:41:00|||||||||5
1747924880000|2025-05-22 14:41:20|||||||||3
1747924930000|2025-05-22 14:42:10|||||||||1
1747924950000|2025-05-22 14:42:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|24
1747924960000|2025-05-22 14:42:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747924990000|2025-05-22 14:43:10|||||||||1
1747925010000|2025-05-22 14:43:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|22
1747925020000|2025-05-22 14:43:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1747925030000|2025-05-22 14:43:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747925050000|2025-05-22 14:44:10|||||||||4
1747925070000|2025-05-22 14:44:30|||||||||2
1747925100000|2025-05-22 14:45:00|||||||||1
1747925110000|2025-05-22 14:45:10|||||||||2
1747925120000|2025-05-22 14:45:20|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|121
1747925150000|2025-05-22 14:45:50|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|1
1747925160000|2025-05-22 14:46:00|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|6
1747925180000|2025-05-22 14:46:20|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|0
1747925190000|2025-05-22 14:46:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1747925200000|2025-05-22 14:46:40|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1747925210000|2025-05-22 14:46:50|||||||||2
1747925230000|2025-05-22 14:47:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747925250000|2025-05-22 14:47:30|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|16
1747925260000|2025-05-22 14:47:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1747925270000|2025-05-22 14:47:50|19.69|19.61|19.68|19.6|19.71|19.63|19.68|19.6|6
1747925280000|2025-05-22 14:48:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|6
1747925290000|2025-05-22 14:48:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1747925300000|2025-05-22 14:48:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747925330000|2025-05-22 14:48:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747925410000|2025-05-22 14:50:10|||||||||3
1747925420000|2025-05-22 14:50:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1747925450000|2025-05-22 14:50:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747925460000|2025-05-22 14:51:00|||||||||1
1747925480000|2025-05-22 14:51:20|||||||||3
1747925510000|2025-05-22 14:51:50|||||||||4
1747925530000|2025-05-22 14:52:10|||||||||1
1747925540000|2025-05-22 14:52:20|||||||||1
1747925560000|2025-05-22 14:52:40|||||||||8
1747925580000|2025-05-22 14:53:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|17
1747925630000|2025-05-22 14:53:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1747925640000|2025-05-22 14:54:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1747925710000|2025-05-22 14:55:10|||||||||1
1747925720000|2025-05-22 14:55:20|||||||||1
1747925730000|2025-05-22 14:55:30|||||||||7
1747925790000|2025-05-22 14:56:30|||||||||3
1747925810000|2025-05-22 14:56:50|||||||||3
1747925830000|2025-05-22 14:57:10|19.75|19.67|19.76|19.68|19.78|19.7|19.75|19.67|443
1747925840000|2025-05-22 14:57:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747925850000|2025-05-22 14:57:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1747925860000|2025-05-22 14:57:40|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|24
1747925880000|2025-05-22 14:58:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|6
1747925890000|2025-05-22 14:58:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|7
1747925900000|2025-05-22 14:58:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1747925910000|2025-05-22 14:58:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|7
1747925920000|2025-05-22 14:58:40|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|131
1747925930000|2025-05-22 14:58:50|||||||||5
1747925940000|2025-05-22 14:59:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|30
1747925960000|2025-05-22 14:59:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|8
1747925970000|2025-05-22 14:59:30|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|5
1747925980000|2025-05-22 14:59:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|7
1747925990000|2025-05-22 14:59:50|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|11
1747926000000|2025-05-22 15:00:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|5
1747926010000|2025-05-22 15:00:10|||||||||30
1747926020000|2025-05-22 15:00:20|||||||||2
1747926030000|2025-05-22 15:00:30|||||||||1
1747926040000|2025-05-22 15:00:40|||||||||3
1747926070000|2025-05-22 15:01:10|||||||||2
1747926080000|2025-05-22 15:01:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|36
1747926100000|2025-05-22 15:01:40|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|3
1747926110000|2025-05-22 15:01:50|||||||||1
1747926120000|2025-05-22 15:02:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747926130000|2025-05-22 15:02:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|4
1747926140000|2025-05-22 15:02:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1747926160000|2025-05-22 15:02:40|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|1
1747926190000|2025-05-22 15:03:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747926200000|2025-05-22 15:03:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1747926210000|2025-05-22 15:03:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747926220000|2025-05-22 15:03:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1747926230000|2025-05-22 15:03:50|||||||||2
1747926240000|2025-05-22 15:04:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747926260000|2025-05-22 15:04:20|||||||||32
1747926270000|2025-05-22 15:04:30|||||||||61
1747926290000|2025-05-22 15:04:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|21
1747926300000|2025-05-22 15:05:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|7
1747926320000|2025-05-22 15:05:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1747926330000|2025-05-22 15:05:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1747926340000|2025-05-22 15:05:40|||||||||2
1747926350000|2025-05-22 15:05:50|||||||||1
1747926360000|2025-05-22 15:06:00|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|115
1747926400000|2025-05-22 15:06:40|||||||||3
1747926420000|2025-05-22 15:07:00|||||||||300
1747926440000|2025-05-22 15:07:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|37
1747926460000|2025-05-22 15:07:40|||||||||3
1747926470000|2025-05-22 15:07:50|||||||||4
1747926510000|2025-05-22 15:08:30|||||||||1
1747926520000|2025-05-22 15:08:40|||||||||2
1747926530000|2025-05-22 15:08:50|||||||||1
1747926550000|2025-05-22 15:09:10|||||||||3
1747926570000|2025-05-22 15:09:30|||||||||6
1747926600000|2025-05-22 15:10:00|||||||||2
1747926610000|2025-05-22 15:10:10|||||||||2
1747926620000|2025-05-22 15:10:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|14
1747926640000|2025-05-22 15:10:40|||||||||1
1747926650000|2025-05-22 15:10:50|||||||||3
1747926680000|2025-05-22 15:11:20|||||||||8
1747926700000|2025-05-22 15:11:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|50
1747926710000|2025-05-22 15:11:50|||||||||2
1747926720000|2025-05-22 15:12:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1747926730000|2025-05-22 15:12:10|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|4
1747926740000|2025-05-22 15:12:20|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|2
1747926760000|2025-05-22 15:12:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|16
1747926780000|2025-05-22 15:13:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747926790000|2025-05-22 15:13:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|155
1747926830000|2025-05-22 15:13:50|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|73
1747926840000|2025-05-22 15:14:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747926870000|2025-05-22 15:14:30|||||||||3
1747926890000|2025-05-22 15:14:50|||||||||3
1747926900000|2025-05-22 15:15:00|||||||||7
1747926910000|2025-05-22 15:15:10|||||||||1
1747926920000|2025-05-22 15:15:20|||||||||2
1747926940000|2025-05-22 15:15:40|||||||||2
1747926950000|2025-05-22 15:15:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|10
1747926980000|2025-05-22 15:16:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|91
1747926990000|2025-05-22 15:16:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|50
1747927000000|2025-05-22 15:16:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1747927010000|2025-05-22 15:16:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747927030000|2025-05-22 15:17:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1747927050000|2025-05-22 15:17:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|1
1747927070000|2025-05-22 15:17:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747927080000|2025-05-22 15:18:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1747927090000|2025-05-22 15:18:10|||||||||3
1747927100000|2025-05-22 15:18:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1747927110000|2025-05-22 15:18:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|40
1747927140000|2025-05-22 15:19:00|||||||||1
1747927150000|2025-05-22 15:19:10|||||||||6
1747927160000|2025-05-22 15:19:20|||||||||2
1747927180000|2025-05-22 15:19:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|154
1747927190000|2025-05-22 15:19:50|||||||||1
1747927200000|2025-05-22 15:20:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|46
1747927220000|2025-05-22 15:20:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1747927230000|2025-05-22 15:20:30|||||||||2
1747927250000|2025-05-22 15:20:50|||||||||101
1747927260000|2025-05-22 15:21:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|70
1747927270000|2025-05-22 15:21:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1747927280000|2025-05-22 15:21:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747927290000|2025-05-22 15:21:30|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|6
1747927310000|2025-05-22 15:21:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747927320000|2025-05-22 15:22:00|||||||||1
1747927330000|2025-05-22 15:22:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1747927340000|2025-05-22 15:22:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747927350000|2025-05-22 15:22:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1747927370000|2025-05-22 15:22:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1747927390000|2025-05-22 15:23:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1747927400000|2025-05-22 15:23:20|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|13
1747927420000|2025-05-22 15:23:40|||||||||3
1747927430000|2025-05-22 15:23:50|||||||||6
1747927450000|2025-05-22 15:24:10|||||||||2
1747927470000|2025-05-22 15:24:30|||||||||2
1747927480000|2025-05-22 15:24:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|103
1747927490000|2025-05-22 15:24:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747927500000|2025-05-22 15:25:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|1
1747927510000|2025-05-22 15:25:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1747927520000|2025-05-22 15:25:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747927540000|2025-05-22 15:25:40|||||||||2
1747927550000|2025-05-22 15:25:50|||||||||1
1747927560000|2025-05-22 15:26:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|24
1747927570000|2025-05-22 15:26:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1747927590000|2025-05-22 15:26:30|19.49|19.41|19.47|19.39|19.51|19.43|19.47|19.39|102
1747927600000|2025-05-22 15:26:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|100
1747927610000|2025-05-22 15:26:50|||||||||1
1747927620000|2025-05-22 15:27:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|4
1747927640000|2025-05-22 15:27:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1747927660000|2025-05-22 15:27:40|||||||||1
1747927670000|2025-05-22 15:27:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|164
1747927680000|2025-05-22 15:28:00|||||||||4
1747927690000|2025-05-22 15:28:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747927700000|2025-05-22 15:28:20|||||||||2
1747927710000|2025-05-22 15:28:30|||||||||2
1747927720000|2025-05-22 15:28:40|||||||||4
1747927730000|2025-05-22 15:28:50|||||||||3
1747927740000|2025-05-22 15:29:00|||||||||3
1747927750000|2025-05-22 15:29:10|||||||||2
1747927760000|2025-05-22 15:29:20|||||||||4
1747927770000|2025-05-22 15:29:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|235
1747927780000|2025-05-22 15:29:40|||||||||3
1747927790000|2025-05-22 15:29:50|||||||||36
1747927800000|2025-05-22 15:30:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|7
1747927810000|2025-05-22 15:30:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|20
1747927820000|2025-05-22 15:30:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|156
1747927830000|2025-05-22 15:30:30|||||||||18
1747927840000|2025-05-22 15:30:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1747927850000|2025-05-22 15:30:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1747927870000|2025-05-22 15:31:10|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1747927880000|2025-05-22 15:31:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|35
1747927890000|2025-05-22 15:31:30|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|0
1747927930000|2025-05-22 15:32:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|31
1747927950000|2025-05-22 15:32:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747927960000|2025-05-22 15:32:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1747927970000|2025-05-22 15:32:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747927980000|2025-05-22 15:33:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1747927990000|2025-05-22 15:33:10|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|2
1747928000000|2025-05-22 15:33:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1747928010000|2025-05-22 15:33:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747928020000|2025-05-22 15:33:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747928030000|2025-05-22 15:33:50|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1747928040000|2025-05-22 15:34:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1747928050000|2025-05-22 15:34:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1747928060000|2025-05-22 15:34:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747928070000|2025-05-22 15:34:30|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|0
1747928100000|2025-05-22 15:35:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747928120000|2025-05-22 15:35:20|||||||||3
1747928150000|2025-05-22 15:35:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1747928210000|2025-05-22 15:36:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747928230000|2025-05-22 15:37:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1747928240000|2025-05-22 15:37:20|||||||||2
1747928300000|2025-05-22 15:38:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1747928310000|2025-05-22 15:38:30|||||||||3
1747928320000|2025-05-22 15:38:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747928330000|2025-05-22 15:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|10
1747928350000|2025-05-22 15:39:10|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|2
1747928400000|2025-05-22 15:40:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1747928410000|2025-05-22 15:40:10|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|2
1747928420000|2025-05-22 15:40:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1747928430000|2025-05-22 15:40:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1747928440000|2025-05-22 15:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1747928450000|2025-05-22 15:40:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747928470000|2025-05-22 15:41:10|||||||||3
1747928580000|2025-05-22 15:43:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|27
1747928600000|2025-05-22 15:43:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747928650000|2025-05-22 15:44:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1747928660000|2025-05-22 15:44:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747928670000|2025-05-22 15:44:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1747928700000|2025-05-22 15:45:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|1
1747928780000|2025-05-22 15:46:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747928800000|2025-05-22 15:46:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747928820000|2025-05-22 15:47:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747928840000|2025-05-22 15:47:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747928850000|2025-05-22 15:47:30|||||||||1
1747928920000|2025-05-22 15:48:40|||||||||1
1747928930000|2025-05-22 15:48:50|||||||||103
1747928970000|2025-05-22 15:49:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747928980000|2025-05-22 15:49:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1747928990000|2025-05-22 15:49:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747929000000|2025-05-22 15:50:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1747929070000|2025-05-22 15:51:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|9
1747929080000|2025-05-22 15:51:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747929130000|2025-05-22 15:52:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|3
1747929140000|2025-05-22 15:52:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747929190000|2025-05-22 15:53:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747929200000|2025-05-22 15:53:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1747929240000|2025-05-22 15:54:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747929270000|2025-05-22 15:54:30|||||||||2
1747929280000|2025-05-22 15:54:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747929290000|2025-05-22 15:54:50|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1747929310000|2025-05-22 15:55:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747929320000|2025-05-22 15:55:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747929430000|2025-05-22 15:57:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|1
1747929470000|2025-05-22 15:57:50|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|2
1747929480000|2025-05-22 15:58:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747929520000|2025-05-22 15:58:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747929550000|2025-05-22 15:59:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1747929560000|2025-05-22 15:59:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747929570000|2025-05-22 15:59:30|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1747929580000|2025-05-22 15:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747929590000|2025-05-22 15:59:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1747929600000|2025-05-22 16:00:00|||||||||5
1747929650000|2025-05-22 16:00:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747929740000|2025-05-22 16:02:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747929770000|2025-05-22 16:02:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1747929780000|2025-05-22 16:03:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1747929870000|2025-05-22 16:04:30|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|6
1747929950000|2025-05-22 16:05:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747929960000|2025-05-22 16:06:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|16
1747930010000|2025-05-22 16:06:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|8
1747930030000|2025-05-22 16:07:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1747930040000|2025-05-22 16:07:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1747930060000|2025-05-22 16:07:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1747930160000|2025-05-22 16:09:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747930180000|2025-05-22 16:09:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1747930220000|2025-05-22 16:10:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747930560000|2025-05-22 16:16:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|24
1747930570000|2025-05-22 16:16:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1747930720000|2025-05-22 16:18:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747930730000|2025-05-22 16:18:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747930740000|2025-05-22 16:19:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1747930780000|2025-05-22 16:19:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747930960000|2025-05-22 16:22:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1747931070000|2025-05-22 16:24:30|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1747931180000|2025-05-22 16:26:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747931190000|2025-05-22 16:26:30|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1747931230000|2025-05-22 16:27:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1747931320000|2025-05-22 16:28:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1747931470000|2025-05-22 16:31:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1747931490000|2025-05-22 16:31:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747931540000|2025-05-22 16:32:20|||||||||121
1747931580000|2025-05-22 16:33:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1747931660000|2025-05-22 16:34:20|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1747931700000|2025-05-22 16:35:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1747931720000|2025-05-22 16:35:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1747931770000|2025-05-22 16:36:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747931820000|2025-05-22 16:37:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747931830000|2025-05-22 16:37:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747931850000|2025-05-22 16:37:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747931880000|2025-05-22 16:38:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747932060000|2025-05-22 16:41:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1747932080000|2025-05-22 16:41:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747932110000|2025-05-22 16:41:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747932130000|2025-05-22 16:42:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747932170000|2025-05-22 16:42:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747932210000|2025-05-22 16:43:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747932260000|2025-05-22 16:44:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1747932380000|2025-05-22 16:46:20|||||||||1
1747932390000|2025-05-22 16:46:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747932470000|2025-05-22 16:47:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747932590000|2025-05-22 16:49:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|7
1747932610000|2025-05-22 16:50:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747932630000|2025-05-22 16:50:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1747932860000|2025-05-22 16:54:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|11
1747932870000|2025-05-22 16:54:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747932880000|2025-05-22 16:54:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747932900000|2025-05-22 16:55:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|13
1747932970000|2025-05-22 16:56:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747932980000|2025-05-22 16:56:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933020000|2025-05-22 16:57:00|19.59|19.51|19.58|19.5|19.61|19.53|19.58|19.5|6
1747933040000|2025-05-22 16:57:20|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|0
1747933090000|2025-05-22 16:58:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1747933100000|2025-05-22 16:58:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933140000|2025-05-22 16:59:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747933210000|2025-05-22 17:00:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|12
1747933320000|2025-05-22 17:02:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1747933330000|2025-05-22 17:02:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|6
1747933370000|2025-05-22 17:02:50|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1747933420000|2025-05-22 17:03:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747933480000|2025-05-22 17:04:40|||||||||1
1747933540000|2025-05-22 17:05:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1747933550000|2025-05-22 17:05:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933560000|2025-05-22 17:06:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1747933600000|2025-05-22 17:06:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933610000|2025-05-22 17:06:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747933620000|2025-05-22 17:07:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933630000|2025-05-22 17:07:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747933640000|2025-05-22 17:07:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933720000|2025-05-22 17:08:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1747933730000|2025-05-22 17:08:50|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1747933770000|2025-05-22 17:09:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|4
1747933780000|2025-05-22 17:09:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747933810000|2025-05-22 17:10:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1747933900000|2025-05-22 17:11:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1747934160000|2025-05-22 17:16:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1747934190000|2025-05-22 17:16:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1747934230000|2025-05-22 17:17:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1747934450000|2025-05-22 17:20:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747934470000|2025-05-22 17:21:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|23
1747934490000|2025-05-22 17:21:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|3
1747934580000|2025-05-22 17:23:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1747934880000|2025-05-22 17:28:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1747934950000|2025-05-22 17:29:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1747934960000|2025-05-22 17:29:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747935000000|2025-05-22 17:30:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|6
1747935020000|2025-05-22 17:30:20|19.37|19.29|19.39|19.31|19.39|19.31|19.36|19.28|0
1747935030000|2025-05-22 17:30:30|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|0
1747935040000|2025-05-22 17:30:40|||||||||2
1747935080000|2025-05-22 17:31:20|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1747935090000|2025-05-22 17:31:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747935100000|2025-05-22 17:31:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935140000|2025-05-22 17:32:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1747935240000|2025-05-22 17:34:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747935270000|2025-05-22 17:34:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747935300000|2025-05-22 17:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747935320000|2025-05-22 17:35:20|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|1
1747935460000|2025-05-22 17:37:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1747935510000|2025-05-22 17:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935530000|2025-05-22 17:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747935600000|2025-05-22 17:40:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935630000|2025-05-22 17:40:30|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1747935650000|2025-05-22 17:40:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935670000|2025-05-22 17:41:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747935710000|2025-05-22 17:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935740000|2025-05-22 17:42:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747935780000|2025-05-22 17:43:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935810000|2025-05-22 17:43:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747935830000|2025-05-22 17:43:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747935840000|2025-05-22 17:44:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|9
1747936250000|2025-05-22 17:50:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747936560000|2025-05-22 17:56:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1747936640000|2025-05-22 17:57:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747936840000|2025-05-22 18:00:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747936860000|2025-05-22 18:01:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747936970000|2025-05-22 18:02:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747937140000|2025-05-22 18:05:40|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|25
1747937180000|2025-05-22 18:06:20|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|0
1747937190000|2025-05-22 18:06:30|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1747937200000|2025-05-22 18:06:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747937260000|2025-05-22 18:07:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|12
1747937410000|2025-05-22 18:10:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1747937700000|2025-05-22 18:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|17
1747937730000|2025-05-22 18:15:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747937760000|2025-05-22 18:16:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1747937800000|2025-05-22 18:16:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747938010000|2025-05-22 18:20:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747938020000|2025-05-22 18:20:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747938040000|2025-05-22 18:20:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747938050000|2025-05-22 18:20:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747938070000|2025-05-22 18:21:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|10
1747938190000|2025-05-22 18:23:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747938210000|2025-05-22 18:23:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747938240000|2025-05-22 18:24:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747938250000|2025-05-22 18:24:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747938800000|2025-05-22 18:33:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1747938820000|2025-05-22 18:33:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747939100000|2025-05-22 18:38:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747939110000|2025-05-22 18:38:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747939350000|2025-05-22 18:42:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|2
1747939560000|2025-05-22 18:46:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747939600000|2025-05-22 18:46:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747939860000|2025-05-22 18:51:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1747939940000|2025-05-22 18:52:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747939970000|2025-05-22 18:52:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747940160000|2025-05-22 18:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747940170000|2025-05-22 18:56:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747940190000|2025-05-22 18:56:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747940470000|2025-05-22 19:01:10|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|8
1747940480000|2025-05-22 19:01:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747940590000|2025-05-22 19:03:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1747940670000|2025-05-22 19:04:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747940760000|2025-05-22 19:06:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747940820000|2025-05-22 19:07:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1747940860000|2025-05-22 19:07:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747941000000|2025-05-22 19:10:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1747941100000|2025-05-22 19:11:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1747941110000|2025-05-22 19:11:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747941150000|2025-05-22 19:12:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747941160000|2025-05-22 19:12:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1747941170000|2025-05-22 19:12:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1747941240000|2025-05-22 19:14:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1747941530000|2025-05-22 19:18:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1747941850000|2025-05-22 19:24:10|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|9
1747941880000|2025-05-22 19:24:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1747941890000|2025-05-22 19:24:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747941960000|2025-05-22 19:26:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747941970000|2025-05-22 19:26:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747942030000|2025-05-22 19:27:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747942070000|2025-05-22 19:27:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1747942090000|2025-05-22 19:28:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1747942240000|2025-05-22 19:30:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1747942330000|2025-05-22 19:32:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1747942360000|2025-05-22 19:32:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1747942380000|2025-05-22 19:33:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747942450000|2025-05-22 19:34:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747942470000|2025-05-22 19:34:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1747942590000|2025-05-22 19:36:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1747942640000|2025-05-22 19:37:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747942690000|2025-05-22 19:38:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747942750000|2025-05-22 19:39:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1747942790000|2025-05-22 19:39:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1747942920000|2025-05-22 19:42:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747942990000|2025-05-22 19:43:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1747943110000|2025-05-22 19:45:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747943120000|2025-05-22 19:45:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747943230000|2025-05-22 19:47:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747943250000|2025-05-22 19:47:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1747943300000|2025-05-22 19:48:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747943370000|2025-05-22 19:49:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1747943400000|2025-05-22 19:50:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|9
1747943410000|2025-05-22 19:50:10|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1747943430000|2025-05-22 19:50:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1747943490000|2025-05-22 19:51:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747943500000|2025-05-22 19:51:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|30
1747943510000|2025-05-22 19:51:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|26
1747943540000|2025-05-22 19:52:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1747943560000|2025-05-22 19:52:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1747943650000|2025-05-22 19:54:10|||||||||50
1747943700000|2025-05-22 19:55:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747943730000|2025-05-22 19:55:30|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|2
1747943760000|2025-05-22 19:56:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1747943770000|2025-05-22 19:56:10|19.56|19.48|19.54|19.46|19.57|19.49|19.52|19.44|20
1747943780000|2025-05-22 19:56:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1747943790000|2025-05-22 19:56:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1747943800000|2025-05-22 19:56:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747943830000|2025-05-22 19:57:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1747943860000|2025-05-22 19:57:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747943880000|2025-05-22 19:58:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1747943930000|2025-05-22 19:58:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1747943950000|2025-05-22 19:59:10|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|3
1747943960000|2025-05-22 19:59:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1747943970000|2025-05-22 19:59:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1747943990000|2025-05-22 19:59:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1747944000000|2025-05-22 20:00:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1747959300000|2025-05-23 00:15:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1747959600000|2025-05-23 00:20:00|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|0
1747959770000|2025-05-23 00:22:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1747960260000|2025-05-23 00:31:00|19.4|19.28|19.4|19.32|19.4|19.32|19.4|19.28|0
1747960520000|2025-05-23 00:35:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747960530000|2025-05-23 00:35:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747960560000|2025-05-23 00:36:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747960580000|2025-05-23 00:36:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1747960610000|2025-05-23 00:36:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747960920000|2025-05-23 00:42:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1747960940000|2025-05-23 00:42:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1747961050000|2025-05-23 00:44:10|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1747961060000|2025-05-23 00:44:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747961070000|2025-05-23 00:44:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747961100000|2025-05-23 00:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747961110000|2025-05-23 00:45:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747961190000|2025-05-23 00:46:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1747961200000|2025-05-23 00:46:40|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1747961210000|2025-05-23 00:46:50|19.49|19.41|19.61|19.36|19.61|19.41|19.47|19.36|17
1747961230000|2025-05-23 00:47:10|19.59|19.29|19.58|19.28|19.59|19.29|19.58|19.28|4
1747962270000|2025-05-23 01:04:30|19.53|19.31|19.56|19.31|19.56|19.31|19.53|19.31|0
1747962330000|2025-05-23 01:05:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747962340000|2025-05-23 01:05:40|19.56|19.31|19.56|19.31|19.56|19.42|19.5|19.31|0
1747962350000|2025-05-23 01:05:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747962360000|2025-05-23 01:06:00|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747963080000|2025-05-23 01:18:00|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747963090000|2025-05-23 01:18:10|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747963550000|2025-05-23 01:25:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747963560000|2025-05-23 01:26:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747963570000|2025-05-23 01:26:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747963580000|2025-05-23 01:26:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747963590000|2025-05-23 01:26:30|19.5|19.42|19.56|19.31|19.56|19.42|19.5|19.31|0
1747963600000|2025-05-23 01:26:40|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1747963610000|2025-05-23 01:26:50|19.5|19.42|19.56|19.31|19.56|19.42|19.5|19.31|0
1747963620000|2025-05-23 01:27:00|19.5|19.42|19.56|19.31|19.56|19.42|19.5|19.31|0
1747963630000|2025-05-23 01:27:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747963640000|2025-05-23 01:27:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747963670000|2025-05-23 01:27:50|19.5|19.42|19.56|19.31|19.56|19.42|19.5|19.31|0
1747963690000|2025-05-23 01:28:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747963710000|2025-05-23 01:28:30|19.56|19.31|19.45|19.37|19.56|19.37|19.45|19.31|0
1747963720000|2025-05-23 01:28:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747963730000|2025-05-23 01:28:50|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1747963760000|2025-05-23 01:29:20|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1747963780000|2025-05-23 01:29:40|19.5|19.42|19.56|19.31|19.56|19.42|19.5|19.31|0
1747963790000|2025-05-23 01:29:50|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1747963800000|2025-05-23 01:30:00|19.45|19.37|19.56|19.31|19.56|19.42|19.45|19.31|0
1747963810000|2025-05-23 01:30:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747963820000|2025-05-23 01:30:20|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747963850000|2025-05-23 01:30:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747963860000|2025-05-23 01:31:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747963890000|2025-05-23 01:31:30|19.56|19.31|19.45|19.37|19.56|19.37|19.45|19.31|0
1747963920000|2025-05-23 01:32:00|19.56|19.31|19.56|19.31|19.56|19.42|19.5|19.31|0
1747963930000|2025-05-23 01:32:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747963940000|2025-05-23 01:32:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747963950000|2025-05-23 01:32:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747963960000|2025-05-23 01:32:40|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1747963970000|2025-05-23 01:32:50|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.31|0
1747963990000|2025-05-23 01:33:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747964070000|2025-05-23 01:34:30|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747964100000|2025-05-23 01:35:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747964130000|2025-05-23 01:35:30|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747964230000|2025-05-23 01:37:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747964240000|2025-05-23 01:37:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747964350000|2025-05-23 01:39:10|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747965620000|2025-05-23 02:00:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747965630000|2025-05-23 02:00:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747965800000|2025-05-23 02:03:20|19.56|19.31|19.56|19.31|19.56|19.37|19.45|19.31|0
1747965810000|2025-05-23 02:03:30|19.45|19.37|19.45|19.37|19.56|19.42|19.45|19.31|0
1747966240000|2025-05-23 02:10:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|3
1747966260000|2025-05-23 02:11:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747966280000|2025-05-23 02:11:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747966290000|2025-05-23 02:11:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747966300000|2025-05-23 02:11:40|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1747966320000|2025-05-23 02:12:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747966330000|2025-05-23 02:12:10|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747966340000|2025-05-23 02:12:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747966350000|2025-05-23 02:12:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747966380000|2025-05-23 02:13:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1747966550000|2025-05-23 02:15:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1747966560000|2025-05-23 02:16:00|19.4|19.32|19.4|19.32|19.51|19.32|19.4|19.26|0
1747966600000|2025-05-23 02:16:40|19.51|19.26|19.4|19.32|19.51|19.32|19.4|19.26|0
1747967040000|2025-05-23 02:24:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1747967090000|2025-05-23 02:24:50|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967100000|2025-05-23 02:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1747967130000|2025-05-23 02:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747967150000|2025-05-23 02:25:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967340000|2025-05-23 02:29:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967400000|2025-05-23 02:30:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1747967410000|2025-05-23 02:30:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1747967420000|2025-05-23 02:30:20|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1747967430000|2025-05-23 02:30:30|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967440000|2025-05-23 02:30:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1747967450000|2025-05-23 02:30:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1747967470000|2025-05-23 02:31:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1747967480000|2025-05-23 02:31:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1747967520000|2025-05-23 02:32:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|0
1747967550000|2025-05-23 02:32:30|19.51|19.26|19.4|19.32|19.51|19.32|19.4|19.26|0
1747967560000|2025-05-23 02:32:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1747967600000|2025-05-23 02:33:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747967660000|2025-05-23 02:34:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1747967680000|2025-05-23 02:34:40|19.45|19.37|19.51|19.26|19.51|19.37|19.45|19.26|0
1747967690000|2025-05-23 02:34:50|19.45|19.37|19.51|19.26|19.51|19.37|19.45|19.26|0
1747967720000|2025-05-23 02:35:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747967730000|2025-05-23 02:35:30|19.51|19.26|19.53|19.23|19.53|19.26|19.51|19.23|0
1747967850000|2025-05-23 02:37:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1747968010000|2025-05-23 02:40:10|19.45|19.37|19.51|19.26|19.51|19.37|19.45|19.26|0
1747968020000|2025-05-23 02:40:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747968080000|2025-05-23 02:41:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1747968110000|2025-05-23 02:41:50|19.45|19.37|19.45|19.37|19.51|19.37|19.45|19.26|0
1747968220000|2025-05-23 02:43:40|19.51|19.26|19.45|19.37|19.51|19.37|19.45|19.26|0
1747968400000|2025-05-23 02:46:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747968410000|2025-05-23 02:46:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747968420000|2025-05-23 02:47:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747968450000|2025-05-23 02:47:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747968470000|2025-05-23 02:47:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747968480000|2025-05-23 02:48:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747968960000|2025-05-23 02:56:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747969090000|2025-05-23 02:58:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747969100000|2025-05-23 02:58:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747969110000|2025-05-23 02:58:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1747969120000|2025-05-23 02:58:40|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|0
1747969140000|2025-05-23 02:59:00|19.47|19.39|19.47|19.39|19.5|19.42|19.47|19.39|0
1747969510000|2025-05-23 03:05:10|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1747969520000|2025-05-23 03:05:20|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|0
1747969610000|2025-05-23 03:06:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1747969630000|2025-05-23 03:07:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1747969660000|2025-05-23 03:07:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747969680000|2025-05-23 03:08:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1747969700000|2025-05-23 03:08:20|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|0
1747969710000|2025-05-23 03:08:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747969720000|2025-05-23 03:08:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1747969730000|2025-05-23 03:08:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747969800000|2025-05-23 03:10:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747969930000|2025-05-23 03:12:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747970010000|2025-05-23 03:13:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747970070000|2025-05-23 03:14:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747970290000|2025-05-23 03:18:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747970400000|2025-05-23 03:20:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747970580000|2025-05-23 03:23:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747970670000|2025-05-23 03:24:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970710000|2025-05-23 03:25:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747970720000|2025-05-23 03:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747970730000|2025-05-23 03:25:30|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747970740000|2025-05-23 03:25:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747970750000|2025-05-23 03:25:50|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747970760000|2025-05-23 03:26:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970780000|2025-05-23 03:26:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747970800000|2025-05-23 03:26:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747970810000|2025-05-23 03:26:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970820000|2025-05-23 03:27:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970830000|2025-05-23 03:27:10|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747970840000|2025-05-23 03:27:20|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970850000|2025-05-23 03:27:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970870000|2025-05-23 03:27:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747970880000|2025-05-23 03:28:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747970990000|2025-05-23 03:29:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747971000000|2025-05-23 03:30:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971010000|2025-05-23 03:30:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971020000|2025-05-23 03:30:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971030000|2025-05-23 03:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747971060000|2025-05-23 03:31:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747971070000|2025-05-23 03:31:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747971080000|2025-05-23 03:31:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971090000|2025-05-23 03:31:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971100000|2025-05-23 03:31:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747971110000|2025-05-23 03:31:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747971120000|2025-05-23 03:32:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747971170000|2025-05-23 03:32:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747971190000|2025-05-23 03:33:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971210000|2025-05-23 03:33:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971220000|2025-05-23 03:33:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747971230000|2025-05-23 03:33:50|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1747971290000|2025-05-23 03:34:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1747971310000|2025-05-23 03:35:10|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1747971330000|2025-05-23 03:35:30|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|0
1747971340000|2025-05-23 03:35:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1747971350000|2025-05-23 03:35:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747971360000|2025-05-23 03:36:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1747971370000|2025-05-23 03:36:10|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1747971380000|2025-05-23 03:36:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1747971400000|2025-05-23 03:36:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747971410000|2025-05-23 03:36:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1747971480000|2025-05-23 03:38:00|19.47|19.39|19.47|19.39|19.5|19.42|19.47|19.39|0
1747971530000|2025-05-23 03:38:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747971620000|2025-05-23 03:40:20|19.56|19.31|19.45|19.37|19.56|19.37|19.45|19.31|0
1747971680000|2025-05-23 03:41:20|19.47|19.39|19.48|19.4|19.5|19.42|19.47|19.39|0
1747971690000|2025-05-23 03:41:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747971710000|2025-05-23 03:41:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747971730000|2025-05-23 03:42:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747971760000|2025-05-23 03:42:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747971780000|2025-05-23 03:43:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747971940000|2025-05-23 03:45:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1747971960000|2025-05-23 03:46:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1747971970000|2025-05-23 03:46:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747971980000|2025-05-23 03:46:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747972000000|2025-05-23 03:46:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747972010000|2025-05-23 03:46:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747972190000|2025-05-23 03:49:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747972200000|2025-05-23 03:50:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1747972210000|2025-05-23 03:50:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747972230000|2025-05-23 03:50:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747972510000|2025-05-23 03:55:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747972520000|2025-05-23 03:55:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747972540000|2025-05-23 03:55:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747972550000|2025-05-23 03:55:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1747972570000|2025-05-23 03:56:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747974170000|2025-05-23 04:22:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1747974390000|2025-05-23 04:26:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747974420000|2025-05-23 04:27:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747974440000|2025-05-23 04:27:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747974480000|2025-05-23 04:28:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|0
1747974580000|2025-05-23 04:29:40|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|0
1747974660000|2025-05-23 04:31:00|19.47|19.39|19.48|19.4|19.5|19.42|19.47|19.39|0
1747974670000|2025-05-23 04:31:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747974690000|2025-05-23 04:31:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747974800000|2025-05-23 04:33:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747974860000|2025-05-23 04:34:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747974870000|2025-05-23 04:34:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747975000000|2025-05-23 04:36:40|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|6
1747975020000|2025-05-23 04:37:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747975050000|2025-05-23 04:37:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1747975660000|2025-05-23 04:47:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747976890000|2025-05-23 05:08:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747976940000|2025-05-23 05:09:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747976950000|2025-05-23 05:09:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747977010000|2025-05-23 05:10:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747977020000|2025-05-23 05:10:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747977030000|2025-05-23 05:10:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747977050000|2025-05-23 05:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747977080000|2025-05-23 05:11:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|3
1747977110000|2025-05-23 05:11:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|3
1747977200000|2025-05-23 05:13:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747977220000|2025-05-23 05:13:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747977250000|2025-05-23 05:14:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747977260000|2025-05-23 05:14:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747978520000|2025-05-23 05:35:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|6
1747978530000|2025-05-23 05:35:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1747978570000|2025-05-23 05:36:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1747978710000|2025-05-23 05:38:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1747978780000|2025-05-23 05:39:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1747978900000|2025-05-23 05:41:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747978910000|2025-05-23 05:41:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747978920000|2025-05-23 05:42:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1747979180000|2025-05-23 05:46:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747979200000|2025-05-23 05:46:40|19.56|19.31|19.5|19.42|19.56|19.42|19.5|19.31|0
1747979210000|2025-05-23 05:46:50|19.56|19.31|19.45|19.37|19.56|19.37|19.45|19.31|0
1747979250000|2025-05-23 05:47:30|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1747979260000|2025-05-23 05:47:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747979900000|2025-05-23 05:58:20|19.56|19.31|19.46|19.38|19.56|19.38|19.46|19.31|0
1747979910000|2025-05-23 05:58:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1747979950000|2025-05-23 05:59:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1747979960000|2025-05-23 05:59:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1747980370000|2025-05-23 06:06:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747980390000|2025-05-23 06:06:30|||||||||13
1747980480000|2025-05-23 06:08:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|12
1747980610000|2025-05-23 06:10:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747980820000|2025-05-23 06:13:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|18
1747980880000|2025-05-23 06:14:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747980920000|2025-05-23 06:15:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1747980980000|2025-05-23 06:16:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|3
1747981470000|2025-05-23 06:24:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747981520000|2025-05-23 06:25:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1747981550000|2025-05-23 06:25:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747981590000|2025-05-23 06:26:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747981620000|2025-05-23 06:27:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747981650000|2025-05-23 06:27:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747981670000|2025-05-23 06:27:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747981680000|2025-05-23 06:28:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747982480000|2025-05-23 06:41:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1747982490000|2025-05-23 06:41:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747982530000|2025-05-23 06:42:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|111
1747982560000|2025-05-23 06:42:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747982580000|2025-05-23 06:43:00|||||||||3
1747982960000|2025-05-23 06:49:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|4
1747982980000|2025-05-23 06:49:40|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1747982990000|2025-05-23 06:49:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1747983450000|2025-05-23 06:57:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1747983460000|2025-05-23 06:57:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747983600000|2025-05-23 07:00:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|17
1747983610000|2025-05-23 07:00:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1747983660000|2025-05-23 07:01:00|||||||||3
1747983690000|2025-05-23 07:01:30|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|71
1747983710000|2025-05-23 07:01:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1747983720000|2025-05-23 07:02:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747983740000|2025-05-23 07:02:20|||||||||3
1747983760000|2025-05-23 07:02:40|||||||||5
1747983780000|2025-05-23 07:03:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|33
1747983790000|2025-05-23 07:03:10|||||||||1
1747983830000|2025-05-23 07:03:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|5
1747983950000|2025-05-23 07:05:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|69
1747984010000|2025-05-23 07:06:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747984090000|2025-05-23 07:08:10|||||||||1
1747984130000|2025-05-23 07:08:50|||||||||1
1747984180000|2025-05-23 07:09:40|||||||||3
1747984350000|2025-05-23 07:12:30|||||||||3
1747984360000|2025-05-23 07:12:40|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|4
1747984430000|2025-05-23 07:13:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1747984440000|2025-05-23 07:14:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747984530000|2025-05-23 07:15:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|14
1747984600000|2025-05-23 07:16:40|||||||||2
1747984610000|2025-05-23 07:16:50|||||||||2
1747984650000|2025-05-23 07:17:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|21
1747984660000|2025-05-23 07:17:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1747984670000|2025-05-23 07:17:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747984690000|2025-05-23 07:18:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1747984730000|2025-05-23 07:18:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1747984750000|2025-05-23 07:19:10|||||||||5
1747984800000|2025-05-23 07:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|5
1747984820000|2025-05-23 07:20:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747984870000|2025-05-23 07:21:10|||||||||1
1747984900000|2025-05-23 07:21:40|||||||||1
1747984940000|2025-05-23 07:22:20|||||||||2
1747985010000|2025-05-23 07:23:30|||||||||1
1747985050000|2025-05-23 07:24:10|||||||||2
1747985100000|2025-05-23 07:25:00|||||||||1
1747985110000|2025-05-23 07:25:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|406
1747985130000|2025-05-23 07:25:30|||||||||3
1747985150000|2025-05-23 07:25:50|||||||||4
1747985230000|2025-05-23 07:27:10|||||||||1
1747985260000|2025-05-23 07:27:40|||||||||3
1747985280000|2025-05-23 07:28:00|||||||||4
1747985330000|2025-05-23 07:28:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|23
1747985400000|2025-05-23 07:30:00|||||||||3
1747985410000|2025-05-23 07:30:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747985490000|2025-05-23 07:31:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|12
1747985500000|2025-05-23 07:31:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|23
1747985640000|2025-05-23 07:34:00|||||||||2
1747985660000|2025-05-23 07:34:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1747985720000|2025-05-23 07:35:20|||||||||3
1747985810000|2025-05-23 07:36:50|||||||||3
1747985840000|2025-05-23 07:37:20|||||||||2
1747985920000|2025-05-23 07:38:40|||||||||1
1747985930000|2025-05-23 07:38:50|||||||||2
1747985940000|2025-05-23 07:39:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|93
1747986020000|2025-05-23 07:40:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747986030000|2025-05-23 07:40:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|101
1747986150000|2025-05-23 07:42:30|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|24
1747986160000|2025-05-23 07:42:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|7
1747986170000|2025-05-23 07:42:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1747986210000|2025-05-23 07:43:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1747986240000|2025-05-23 07:44:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747986270000|2025-05-23 07:44:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1747986350000|2025-05-23 07:45:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1747986360000|2025-05-23 07:46:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|13
1747986440000|2025-05-23 07:47:20|||||||||4
1747986590000|2025-05-23 07:49:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|42
1747986630000|2025-05-23 07:50:30|||||||||1
1747986660000|2025-05-23 07:51:00|||||||||1
1747986670000|2025-05-23 07:51:10|||||||||2
1747986680000|2025-05-23 07:51:20|||||||||3
1747986690000|2025-05-23 07:51:30|||||||||1
1747986780000|2025-05-23 07:53:00|||||||||3
1747986900000|2025-05-23 07:55:00|||||||||2
1747987020000|2025-05-23 07:57:00|||||||||1
1747987070000|2025-05-23 07:57:50|||||||||2
1747987110000|2025-05-23 07:58:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1747987120000|2025-05-23 07:58:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1747987130000|2025-05-23 07:58:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|7
1747987140000|2025-05-23 07:59:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1747987180000|2025-05-23 07:59:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747987190000|2025-05-23 07:59:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1747987240000|2025-05-23 08:00:40|||||||||2
1747987300000|2025-05-23 08:01:40|||||||||1
1747987330000|2025-05-23 08:02:10|||||||||1
1747987360000|2025-05-23 08:02:40|||||||||3
1747987470000|2025-05-23 08:04:30|||||||||1
1747987490000|2025-05-23 08:04:50|||||||||4
1747987510000|2025-05-23 08:05:10|||||||||1
1747987520000|2025-05-23 08:05:20|||||||||1
1747987530000|2025-05-23 08:05:30|||||||||1
1747987620000|2025-05-23 08:07:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|356
1747987660000|2025-05-23 08:07:40|||||||||2
1747987670000|2025-05-23 08:07:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747987710000|2025-05-23 08:08:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|34
1747987730000|2025-05-23 08:08:50|||||||||4
1747987740000|2025-05-23 08:09:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747987830000|2025-05-23 08:10:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|9
1747987840000|2025-05-23 08:10:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1747987910000|2025-05-23 08:11:50|||||||||3
1747987970000|2025-05-23 08:12:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1747988020000|2025-05-23 08:13:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747988120000|2025-05-23 08:15:20|||||||||1
1747988130000|2025-05-23 08:15:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747988170000|2025-05-23 08:16:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|76
1747988300000|2025-05-23 08:18:20|||||||||2
1747988390000|2025-05-23 08:19:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|4
1747988420000|2025-05-23 08:20:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|6
1747988460000|2025-05-23 08:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747988520000|2025-05-23 08:22:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|12
1747988590000|2025-05-23 08:23:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747988690000|2025-05-23 08:24:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747988710000|2025-05-23 08:25:10|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1747988770000|2025-05-23 08:26:10|||||||||1
1747988790000|2025-05-23 08:26:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|35
1747988830000|2025-05-23 08:27:10|||||||||3
1747988990000|2025-05-23 08:29:50|||||||||3
1747989030000|2025-05-23 08:30:30|||||||||4
1747989110000|2025-05-23 08:31:50|||||||||3
1747989140000|2025-05-23 08:32:20|||||||||1
1747989180000|2025-05-23 08:33:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1747989190000|2025-05-23 08:33:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747989200000|2025-05-23 08:33:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1747989220000|2025-05-23 08:33:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747989230000|2025-05-23 08:33:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747989240000|2025-05-23 08:34:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1747989250000|2025-05-23 08:34:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1747989260000|2025-05-23 08:34:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1747989280000|2025-05-23 08:34:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1747989410000|2025-05-23 08:36:50|||||||||1
1747989470000|2025-05-23 08:37:50|||||||||3
1747989640000|2025-05-23 08:40:40|||||||||2
1747989690000|2025-05-23 08:41:30|||||||||3
1747989700000|2025-05-23 08:41:40|||||||||1
1747989750000|2025-05-23 08:42:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|22
1747989850000|2025-05-23 08:44:10|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|1
1747989880000|2025-05-23 08:44:40|||||||||1
1747990030000|2025-05-23 08:47:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1747990090000|2025-05-23 08:48:10|||||||||2
1747990140000|2025-05-23 08:49:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747990150000|2025-05-23 08:49:10|||||||||2
1747990170000|2025-05-23 08:49:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|14
1747990240000|2025-05-23 08:50:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1747990300000|2025-05-23 08:51:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1747990320000|2025-05-23 08:52:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|51
1747990380000|2025-05-23 08:53:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|10
1747990410000|2025-05-23 08:53:30|||||||||4
1747990490000|2025-05-23 08:54:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|91
1747990500000|2025-05-23 08:55:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|3
1747990550000|2025-05-23 08:55:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1747990580000|2025-05-23 08:56:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1747990640000|2025-05-23 08:57:20|19.34|19.26|19.36|19.28|19.36|19.28|19.33|19.25|3
1747990820000|2025-05-23 09:00:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1747990870000|2025-05-23 09:01:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1747990880000|2025-05-23 09:01:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1747990890000|2025-05-23 09:01:30|||||||||1
1747990920000|2025-05-23 09:02:00|||||||||11
1747990950000|2025-05-23 09:02:30|19.36|19.28|19.36|19.28|19.36|19.28|19.33|19.25|12
1747990960000|2025-05-23 09:02:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1747991000000|2025-05-23 09:03:20|||||||||13
1747991010000|2025-05-23 09:03:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1747991090000|2025-05-23 09:04:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747991130000|2025-05-23 09:05:30|||||||||2
1747991220000|2025-05-23 09:07:00|||||||||1
1747991260000|2025-05-23 09:07:40|||||||||3
1747991280000|2025-05-23 09:08:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1747991340000|2025-05-23 09:09:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747991390000|2025-05-23 09:09:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|29
1747991410000|2025-05-23 09:10:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747991490000|2025-05-23 09:11:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|20
1747991500000|2025-05-23 09:11:40|||||||||1
1747991510000|2025-05-23 09:11:50|||||||||1
1747991540000|2025-05-23 09:12:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747991600000|2025-05-23 09:13:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1747991640000|2025-05-23 09:14:00|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|26
1747991650000|2025-05-23 09:14:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1747991660000|2025-05-23 09:14:20|||||||||2
1747991700000|2025-05-23 09:15:00|||||||||3
1747991720000|2025-05-23 09:15:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1747991730000|2025-05-23 09:15:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747991750000|2025-05-23 09:15:50|||||||||2
1747991780000|2025-05-23 09:16:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1747991790000|2025-05-23 09:16:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1747991820000|2025-05-23 09:17:00|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|1
1747991830000|2025-05-23 09:17:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1747991840000|2025-05-23 09:17:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747991870000|2025-05-23 09:17:50|||||||||1
1747991900000|2025-05-23 09:18:20|||||||||3
1747991910000|2025-05-23 09:18:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|20
1747991920000|2025-05-23 09:18:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1747991980000|2025-05-23 09:19:40|||||||||1
1747992010000|2025-05-23 09:20:10|||||||||2
1747992020000|2025-05-23 09:20:20|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|8
1747992040000|2025-05-23 09:20:40|||||||||1
1747992120000|2025-05-23 09:22:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747992130000|2025-05-23 09:22:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1747992180000|2025-05-23 09:23:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747992190000|2025-05-23 09:23:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|28
1747992220000|2025-05-23 09:23:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747992230000|2025-05-23 09:23:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|16
1747992240000|2025-05-23 09:24:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747992300000|2025-05-23 09:25:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1747992330000|2025-05-23 09:25:30|||||||||2
1747992370000|2025-05-23 09:26:10|||||||||35
1747992430000|2025-05-23 09:27:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1747992470000|2025-05-23 09:27:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1747992480000|2025-05-23 09:28:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747992490000|2025-05-23 09:28:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1747992500000|2025-05-23 09:28:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747992510000|2025-05-23 09:28:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1747992540000|2025-05-23 09:29:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|9
1747992550000|2025-05-23 09:29:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1747992610000|2025-05-23 09:30:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1747992630000|2025-05-23 09:30:30|||||||||2
1747992640000|2025-05-23 09:30:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1747992680000|2025-05-23 09:31:20|||||||||14
1747992690000|2025-05-23 09:31:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|74
1747992710000|2025-05-23 09:31:50|||||||||1
1747992760000|2025-05-23 09:32:40|||||||||2
1747992880000|2025-05-23 09:34:40|||||||||1
1747992890000|2025-05-23 09:34:50|19.57|19.49|19.51|19.43|19.57|19.49|19.51|19.43|432
1747992900000|2025-05-23 09:35:00|||||||||4
1747992920000|2025-05-23 09:35:20|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|3
1747992940000|2025-05-23 09:35:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747992980000|2025-05-23 09:36:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1747992990000|2025-05-23 09:36:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|3
1747993010000|2025-05-23 09:36:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747993130000|2025-05-23 09:38:50|||||||||1
1747993140000|2025-05-23 09:39:00|||||||||1
1747993450000|2025-05-23 09:44:10|||||||||1
1747993560000|2025-05-23 09:46:00|||||||||1
1747993620000|2025-05-23 09:47:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|12
1747993730000|2025-05-23 09:48:50|||||||||1
1747993750000|2025-05-23 09:49:10|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|5
1747993760000|2025-05-23 09:49:20|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|3
1747993810000|2025-05-23 09:50:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747993840000|2025-05-23 09:50:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747993850000|2025-05-23 09:50:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747993870000|2025-05-23 09:51:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747993880000|2025-05-23 09:51:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747993950000|2025-05-23 09:52:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1747993960000|2025-05-23 09:52:40|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|1
1747993970000|2025-05-23 09:52:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|11
1747993980000|2025-05-23 09:53:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|10
1747994010000|2025-05-23 09:53:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747994190000|2025-05-23 09:56:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|34
1747994210000|2025-05-23 09:56:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|4
1747994320000|2025-05-23 09:58:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1747994330000|2025-05-23 09:58:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747994390000|2025-05-23 09:59:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|10
1747994400000|2025-05-23 10:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747994450000|2025-05-23 10:00:50|||||||||1
1747994490000|2025-05-23 10:01:30|||||||||2
1747994560000|2025-05-23 10:02:40|||||||||1
1747994580000|2025-05-23 10:03:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|6
1747994640000|2025-05-23 10:04:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1747994680000|2025-05-23 10:04:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|8
1747994710000|2025-05-23 10:05:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747994720000|2025-05-23 10:05:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1747994730000|2025-05-23 10:05:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747994770000|2025-05-23 10:06:10|||||||||3
1747994830000|2025-05-23 10:07:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|23
1747994880000|2025-05-23 10:08:00|||||||||2
1747994930000|2025-05-23 10:08:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|5
1747994940000|2025-05-23 10:09:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747994950000|2025-05-23 10:09:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1747994960000|2025-05-23 10:09:20|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|2
1747995060000|2025-05-23 10:11:00|||||||||3
1747995150000|2025-05-23 10:12:30|||||||||7
1747995190000|2025-05-23 10:13:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|13
1747995200000|2025-05-23 10:13:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747995210000|2025-05-23 10:13:30|19.56|19.48|19.57|19.49|19.58|19.5|19.55|19.47|5
1747995300000|2025-05-23 10:15:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|7
1747995360000|2025-05-23 10:16:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|10
1747995420000|2025-05-23 10:17:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747995590000|2025-05-23 10:19:50|||||||||2
1747995700000|2025-05-23 10:21:40|||||||||2
1747995730000|2025-05-23 10:22:10|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|10
1747995740000|2025-05-23 10:22:20|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|4
1747995750000|2025-05-23 10:22:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|5
1747995800000|2025-05-23 10:23:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1747995810000|2025-05-23 10:23:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747995890000|2025-05-23 10:24:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|16
1747995940000|2025-05-23 10:25:40|||||||||2
1747996080000|2025-05-23 10:28:00|||||||||1
1747996110000|2025-05-23 10:28:30|||||||||3
1747996140000|2025-05-23 10:29:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|103
1747996160000|2025-05-23 10:29:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747996200000|2025-05-23 10:30:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1747996220000|2025-05-23 10:30:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747996240000|2025-05-23 10:30:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747996260000|2025-05-23 10:31:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747996360000|2025-05-23 10:32:40|||||||||1
1747996420000|2025-05-23 10:33:40|||||||||1
1747996490000|2025-05-23 10:34:50|||||||||1
1747996520000|2025-05-23 10:35:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|5
1747996540000|2025-05-23 10:35:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1747996550000|2025-05-23 10:35:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747996640000|2025-05-23 10:37:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747996730000|2025-05-23 10:38:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747996780000|2025-05-23 10:39:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747996800000|2025-05-23 10:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1747996810000|2025-05-23 10:40:10|||||||||3
1747996850000|2025-05-23 10:40:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1747996860000|2025-05-23 10:41:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747996910000|2025-05-23 10:41:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1747997060000|2025-05-23 10:44:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747997220000|2025-05-23 10:47:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|3
1747997240000|2025-05-23 10:47:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|2
1747997310000|2025-05-23 10:48:30|||||||||1
1747997370000|2025-05-23 10:49:30|||||||||1
1747997470000|2025-05-23 10:51:10|||||||||1
1747997580000|2025-05-23 10:53:00|||||||||3
1747997660000|2025-05-23 10:54:20|||||||||1
1747997850000|2025-05-23 10:57:30|||||||||1
1747997880000|2025-05-23 10:58:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|16
1747997890000|2025-05-23 10:58:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1747997980000|2025-05-23 10:59:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1747998000000|2025-05-23 11:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1747998160000|2025-05-23 11:02:40|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|5
1747998320000|2025-05-23 11:05:20|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|2
1747998350000|2025-05-23 11:05:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1747998420000|2025-05-23 11:07:00|||||||||1
1747998480000|2025-05-23 11:08:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|6
1747998510000|2025-05-23 11:08:30|||||||||3
1747998520000|2025-05-23 11:08:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1747998660000|2025-05-23 11:11:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|1
1747998680000|2025-05-23 11:11:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1747998880000|2025-05-23 11:14:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1747999190000|2025-05-23 11:19:50|19.63|19.55|19.75|19.67|19.75|19.67|19.63|19.55|80
1747999200000|2025-05-23 11:20:00|19.77|19.69|19.82|19.74|19.82|19.74|19.75|19.67|57
1747999210000|2025-05-23 11:20:10|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|14
1747999220000|2025-05-23 11:20:20|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|5
1747999230000|2025-05-23 11:20:30|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|29
1747999240000|2025-05-23 11:20:40|19.85|19.77|19.8|19.72|19.85|19.77|19.77|19.69|18
1747999250000|2025-05-23 11:20:50|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|1
1747999280000|2025-05-23 11:21:20|19.8|19.72|19.8|19.72|19.82|19.74|19.77|19.69|5
1747999290000|2025-05-23 11:21:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1747999300000|2025-05-23 11:21:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1747999310000|2025-05-23 11:21:50|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1747999330000|2025-05-23 11:22:10|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|1
1747999340000|2025-05-23 11:22:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1747999360000|2025-05-23 11:22:40|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|0
1747999370000|2025-05-23 11:22:50|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|0
1747999380000|2025-05-23 11:23:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1747999390000|2025-05-23 11:23:10|19.85|19.77|19.84|19.76|19.85|19.77|19.82|19.74|0
1747999400000|2025-05-23 11:23:20|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|0
1747999410000|2025-05-23 11:23:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1747999430000|2025-05-23 11:23:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|13
1747999440000|2025-05-23 11:24:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|8
1747999480000|2025-05-23 11:24:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1747999500000|2025-05-23 11:25:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1747999510000|2025-05-23 11:25:10|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|4
1747999520000|2025-05-23 11:25:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1747999530000|2025-05-23 11:25:30|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|1
1747999540000|2025-05-23 11:25:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747999550000|2025-05-23 11:25:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1747999570000|2025-05-23 11:26:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747999580000|2025-05-23 11:26:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1747999590000|2025-05-23 11:26:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1747999610000|2025-05-23 11:26:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747999620000|2025-05-23 11:27:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1747999630000|2025-05-23 11:27:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1747999640000|2025-05-23 11:27:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1747999650000|2025-05-23 11:27:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1747999660000|2025-05-23 11:27:40|||||||||20
1747999680000|2025-05-23 11:28:00|19.79|19.71|19.78|19.7|19.8|19.72|19.78|19.7|4
1747999690000|2025-05-23 11:28:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|3
1747999710000|2025-05-23 11:28:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1747999720000|2025-05-23 11:28:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1747999740000|2025-05-23 11:29:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|58
1747999750000|2025-05-23 11:29:10|||||||||3
1747999760000|2025-05-23 11:29:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|47
1747999770000|2025-05-23 11:29:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1747999780000|2025-05-23 11:29:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|46
1747999790000|2025-05-23 11:29:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|28
1747999800000|2025-05-23 11:30:00|19.78|19.7|19.77|19.69|19.8|19.72|19.77|19.69|11
1747999810000|2025-05-23 11:30:10|19.75|19.67|19.75|19.67|19.77|19.69|19.73|19.65|18
1747999840000|2025-05-23 11:30:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1747999850000|2025-05-23 11:30:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|5
1747999870000|2025-05-23 11:31:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1747999920000|2025-05-23 11:32:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1747999940000|2025-05-23 11:32:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1747999950000|2025-05-23 11:32:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1747999960000|2025-05-23 11:32:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|5
1747999970000|2025-05-23 11:32:50|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|15
1747999980000|2025-05-23 11:33:00|19.78|19.7|19.8|19.72|19.82|19.74|19.78|19.7|1
1748000010000|2025-05-23 11:33:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1748000020000|2025-05-23 11:33:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1748000030000|2025-05-23 11:33:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748000080000|2025-05-23 11:34:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|8
1748000090000|2025-05-23 11:34:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748000100000|2025-05-23 11:35:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1748000150000|2025-05-23 11:35:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748000160000|2025-05-23 11:36:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748000180000|2025-05-23 11:36:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1748000190000|2025-05-23 11:36:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748000210000|2025-05-23 11:36:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748000280000|2025-05-23 11:38:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748000300000|2025-05-23 11:38:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1748000310000|2025-05-23 11:38:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748000330000|2025-05-23 11:38:50|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|8
1748000340000|2025-05-23 11:39:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1748000390000|2025-05-23 11:39:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748000420000|2025-05-23 11:40:20|||||||||2
1748000490000|2025-05-23 11:41:30|||||||||2
1748000500000|2025-05-23 11:41:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1748000510000|2025-05-23 11:41:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|30
1748000540000|2025-05-23 11:42:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748000590000|2025-05-23 11:43:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1748000610000|2025-05-23 11:43:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1748000620000|2025-05-23 11:43:40|19.77|19.69|19.83|19.75|19.83|19.75|19.77|19.69|14
1748000630000|2025-05-23 11:43:50|19.85|19.77|20.06|19.98|20.06|19.98|19.85|19.77|797
1748000640000|2025-05-23 11:44:00|20.07|19.99|20.3|20.22|20.3|20.22|20.06|19.98|855
1748000650000|2025-05-23 11:44:10|20.35|20.27|20.39|20.31|20.45|20.37|20.25|20.17|455
1748000660000|2025-05-23 11:44:20|20.4|20.32|20.3|20.22|20.4|20.32|20.26|20.18|230
1748000670000|2025-05-23 11:44:30|20.35|20.27|20.56|20.48|20.57|20.49|20.35|20.27|127
1748000680000|2025-05-23 11:44:40|20.54|20.46|20.64|20.56|20.64|20.56|20.54|20.46|53
1748000690000|2025-05-23 11:44:50|20.59|20.51|20.4|20.32|20.59|20.51|20.4|20.32|92
1748000700000|2025-05-23 11:45:00|20.43|20.35|20.4|20.32|20.52|20.44|20.4|20.32|82
1748000710000|2025-05-23 11:45:10|20.43|20.35|20.5|20.42|20.52|20.44|20.43|20.35|42
1748000720000|2025-05-23 11:45:20|20.48|20.4|20.4|20.32|20.5|20.42|20.4|20.32|5
1748000730000|2025-05-23 11:45:30|20.43|20.35|20.5|20.42|20.5|20.42|20.43|20.35|4
1748000740000|2025-05-23 11:45:40|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|25
1748000750000|2025-05-23 11:45:50|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|208
1748000760000|2025-05-23 11:46:00|20.53|20.45|20.57|20.49|20.64|20.56|20.53|20.45|20
1748000770000|2025-05-23 11:46:10|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|2
1748000780000|2025-05-23 11:46:20|20.59|20.51|20.57|20.49|20.62|20.54|20.55|20.47|3
1748000790000|2025-05-23 11:46:30|20.59|20.51|20.52|20.44|20.59|20.51|20.5|20.42|15
1748000800000|2025-05-23 11:46:40|20.5|20.42|20.52|20.44|20.54|20.46|20.49|20.41|3
1748000810000|2025-05-23 11:46:50|20.49|20.41|20.47|20.39|20.49|20.41|20.44|20.36|35
1748000820000|2025-05-23 11:47:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|118
1748000830000|2025-05-23 11:47:10|20.5|20.42|20.52|20.44|20.54|20.46|20.5|20.42|38
1748000840000|2025-05-23 11:47:20|20.5|20.42|20.62|20.54|20.62|20.54|20.5|20.42|171
1748000850000|2025-05-23 11:47:30|20.66|20.58|20.52|20.44|20.66|20.58|20.52|20.44|100
1748000860000|2025-05-23 11:47:40|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|11
1748000870000|2025-05-23 11:47:50|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|10
1748000880000|2025-05-23 11:48:00|20.49|20.41|20.62|20.54|20.62|20.54|20.49|20.41|53
1748000890000|2025-05-23 11:48:10|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1748000900000|2025-05-23 11:48:20|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|9
1748000910000|2025-05-23 11:48:30|20.72|20.64|20.81|20.73|20.81|20.73|20.71|20.63|18
1748000920000|2025-05-23 11:48:40|20.79|20.71|20.86|20.78|20.86|20.78|20.79|20.71|38
1748000930000|2025-05-23 11:48:50|20.88|20.8|20.86|20.78|20.88|20.8|20.83|20.75|33
1748000940000|2025-05-23 11:49:00|20.88|20.8|20.96|20.88|20.96|20.88|20.86|20.78|172
1748000950000|2025-05-23 11:49:10|20.93|20.85|20.96|20.88|21|20.92|20.93|20.85|16
1748000960000|2025-05-23 11:49:20|20.95|20.87|20.91|20.83|20.95|20.87|20.86|20.78|39
1748000970000|2025-05-23 11:49:30|20.9|20.82|20.86|20.78|20.9|20.82|20.83|20.75|47
1748000980000|2025-05-23 11:49:40|20.84|20.76|20.81|20.73|20.88|20.8|20.81|20.73|27
1748001010000|2025-05-23 11:50:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748001020000|2025-05-23 11:50:20|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|100
1748001030000|2025-05-23 11:50:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|41
1748001040000|2025-05-23 11:50:40|20.83|20.75|20.83|20.75|20.88|20.8|20.83|20.75|123
1748001050000|2025-05-23 11:50:50|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|46
1748001070000|2025-05-23 11:51:10|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|65
1748001080000|2025-05-23 11:51:20|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|1
1748001090000|2025-05-23 11:51:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|32
1748001100000|2025-05-23 11:51:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1748001110000|2025-05-23 11:51:50|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|83
1748001120000|2025-05-23 11:52:00|20.91|20.83|20.91|20.83|20.93|20.85|20.88|20.8|96
1748001130000|2025-05-23 11:52:10|20.97|20.89|21.03|20.95|21.03|20.95|20.97|20.89|91
1748001140000|2025-05-23 11:52:20|21.01|20.93|21|20.92|21.03|20.95|20.98|20.9|22
1748001150000|2025-05-23 11:52:30|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|0
1748001160000|2025-05-23 11:52:40|21.01|20.93|21.08|21|21.08|21|21.01|20.93|227
1748001170000|2025-05-23 11:52:50|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|23
1748001180000|2025-05-23 11:53:00|21.08|21|21.1|21.02|21.12|21.04|21.05|20.97|345
1748001190000|2025-05-23 11:53:10|21.12|21.04|21.1|21.02|21.12|21.04|21.07|20.99|55
1748001200000|2025-05-23 11:53:20|21.12|21.04|21.05|20.97|21.12|21.04|21.03|20.95|25
1748001210000|2025-05-23 11:53:30|21.03|20.95|21.12|21.04|21.12|21.04|21.02|20.94|122
1748001220000|2025-05-23 11:53:40|21.1|21.02|21.05|20.97|21.1|21.02|21.02|20.94|100
1748001230000|2025-05-23 11:53:50|21.09|21.01|21.04|20.96|21.1|21.02|21.04|20.96|329
1748001240000|2025-05-23 11:54:00|21.05|20.97|21.02|20.94|21.09|21.01|20.97|20.89|168
1748001250000|2025-05-23 11:54:10|21|20.92|21|20.92|21|20.92|21|20.92|20
1748001260000|2025-05-23 11:54:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1748001270000|2025-05-23 11:54:30|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|215
1748001280000|2025-05-23 11:54:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748001290000|2025-05-23 11:54:50|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|1
1748001300000|2025-05-23 11:55:00|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|206
1748001310000|2025-05-23 11:55:10|20.81|20.73|20.79|20.71|20.83|20.75|20.78|20.7|108
1748001320000|2025-05-23 11:55:20|20.81|20.73|20.86|20.78|20.88|20.8|20.81|20.73|3
1748001330000|2025-05-23 11:55:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|17
1748001340000|2025-05-23 11:55:40|20.93|20.85|20.93|20.85|20.95|20.87|20.9|20.82|7
1748001350000|2025-05-23 11:55:50|20.91|20.83|20.93|20.85|20.93|20.85|20.88|20.8|11
1748001360000|2025-05-23 11:56:00|20.95|20.87|20.98|20.9|21|20.92|20.95|20.87|0
1748001370000|2025-05-23 11:56:10|21.02|20.94|21.05|20.97|21.05|20.97|21.01|20.93|25
1748001380000|2025-05-23 11:56:20|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1748001390000|2025-05-23 11:56:30|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|15
1748001400000|2025-05-23 11:56:40|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|9
1748001410000|2025-05-23 11:56:50|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1748001420000|2025-05-23 11:57:00|21.15|21.07|21.17|21.09|21.17|21.09|21.12|21.04|16
1748001430000|2025-05-23 11:57:10|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|8
1748001440000|2025-05-23 11:57:20|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|50
1748001450000|2025-05-23 11:57:30|21.2|21.12|21.22|21.14|21.24|21.16|21.19|21.11|51
1748001460000|2025-05-23 11:57:40|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|2
1748001470000|2025-05-23 11:57:50|21.27|21.19|21.31|21.23|21.31|21.23|21.26|21.18|8
1748001480000|2025-05-23 11:58:00|21.33|21.25|21.33|21.25|21.36|21.28|21.31|21.23|25
1748001490000|2025-05-23 11:58:10|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|0
1748001500000|2025-05-23 11:58:20|21.32|21.24|21.36|21.28|21.36|21.28|21.31|21.23|36
1748001510000|2025-05-23 11:58:30|||||||||80
1748001520000|2025-05-23 11:58:40|21.34|21.26|21.36|21.28|21.38|21.3|21.32|21.24|55
1748001530000|2025-05-23 11:58:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|0
1748001540000|2025-05-23 11:59:00|21.39|21.31|21.39|21.31|21.39|21.31|21.36|21.28|11
1748001550000|2025-05-23 11:59:10|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|1
1748001560000|2025-05-23 11:59:20|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|0
1748001570000|2025-05-23 11:59:30|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1748001580000|2025-05-23 11:59:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1748001590000|2025-05-23 11:59:50|21.42|21.34|21.39|21.31|21.42|21.34|21.37|21.29|15
1748001600000|2025-05-23 12:00:00|21.37|21.29|21.49|21.41|21.49|21.41|21.37|21.29|71
1748001610000|2025-05-23 12:00:10|21.53|21.45|21.67|21.59|21.67|21.59|21.53|21.45|186
1748001620000|2025-05-23 12:00:20|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|15
1748001630000|2025-05-23 12:00:30|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|10
1748001640000|2025-05-23 12:00:40|21.65|21.57|21.65|21.57|21.7|21.62|21.65|21.57|6
1748001650000|2025-05-23 12:00:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|14
1748001660000|2025-05-23 12:01:00|21.66|21.58|21.68|21.6|21.7|21.62|21.65|21.57|3
1748001670000|2025-05-23 12:01:10|21.7|21.62|21.58|21.5|21.7|21.62|21.58|21.5|110
1748001680000|2025-05-23 12:01:20|21.56|21.48|21.51|21.43|21.61|21.53|21.51|21.43|61
1748001690000|2025-05-23 12:01:30|21.49|21.41|21.27|21.19|21.49|21.41|21.27|21.19|254
1748001700000|2025-05-23 12:01:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1748001710000|2025-05-23 12:01:50|21.29|21.21|21.29|21.21|21.29|21.21|21.22|21.14|18
1748001720000|2025-05-23 12:02:00|21.27|21.19|21.37|21.29|21.37|21.29|21.27|21.19|10
1748001730000|2025-05-23 12:02:10|21.34|21.26|21.27|21.19|21.34|21.26|21.27|21.19|13
1748001740000|2025-05-23 12:02:20|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|1
1748001750000|2025-05-23 12:02:30|21.27|21.19|21.34|21.26|21.34|21.26|21.27|21.19|1
1748001760000|2025-05-23 12:02:40|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|3
1748001770000|2025-05-23 12:02:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|67
1748001780000|2025-05-23 12:03:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|19
1748001790000|2025-05-23 12:03:10|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|108
1748001800000|2025-05-23 12:03:20|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|1
1748001810000|2025-05-23 12:03:30|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|4
1748001820000|2025-05-23 12:03:40|21.42|21.34|21.44|21.36|21.44|21.36|21.39|21.31|86
1748001830000|2025-05-23 12:03:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|9
1748001840000|2025-05-23 12:04:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|37
1748001850000|2025-05-23 12:04:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1748001860000|2025-05-23 12:04:20|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|4
1748001870000|2025-05-23 12:04:30|21.47|21.39|21.39|21.31|21.47|21.39|21.39|21.31|28
1748001900000|2025-05-23 12:05:00|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|0
1748001910000|2025-05-23 12:05:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|29
1748001920000|2025-05-23 12:05:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|40
1748001930000|2025-05-23 12:05:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|15
1748001940000|2025-05-23 12:05:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1748001950000|2025-05-23 12:05:50|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|4
1748001960000|2025-05-23 12:06:00|21.39|21.31|21.56|21.48|21.56|21.48|21.39|21.31|327
1748001970000|2025-05-23 12:06:10|21.61|21.53|21.63|21.55|21.63|21.55|21.58|21.5|155
1748001980000|2025-05-23 12:06:20|21.65|21.57|21.68|21.6|21.78|21.64|21.65|21.53|229
1748001990000|2025-05-23 12:06:30|21.67|21.59|21.51|21.43|21.67|21.59|21.51|21.43|217
1748002000000|2025-05-23 12:06:40|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1748002010000|2025-05-23 12:06:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|3
1748002020000|2025-05-23 12:07:00|21.46|21.38|21.42|21.34|21.46|21.38|21.42|21.34|33
1748002030000|2025-05-23 12:07:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|6
1748002040000|2025-05-23 12:07:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1748002050000|2025-05-23 12:07:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1748002060000|2025-05-23 12:07:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|20
1748002070000|2025-05-23 12:07:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|2
1748002080000|2025-05-23 12:08:00|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|1
1748002090000|2025-05-23 12:08:10|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|7
1748002100000|2025-05-23 12:08:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|1
1748002120000|2025-05-23 12:08:40|21.47|21.39|21.37|21.29|21.47|21.39|21.32|21.24|50
1748002130000|2025-05-23 12:08:50|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1748002150000|2025-05-23 12:09:10|21.3|21.22|21.3|21.22|21.32|21.24|21.27|21.19|19
1748002160000|2025-05-23 12:09:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|4
1748002170000|2025-05-23 12:09:30|21.3|21.22|21.28|21.2|21.3|21.22|21.27|21.19|42
1748002180000|2025-05-23 12:09:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|3
1748002190000|2025-05-23 12:09:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1748002200000|2025-05-23 12:10:00|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|28
1748002220000|2025-05-23 12:10:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|19
1748002230000|2025-05-23 12:10:30|21.42|21.34|21.4|21.32|21.44|21.36|21.39|21.31|36
1748002240000|2025-05-23 12:10:40|21.42|21.34|21.47|21.39|21.47|21.39|21.4|21.32|40
1748002250000|2025-05-23 12:10:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|41
1748002260000|2025-05-23 12:11:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1748002270000|2025-05-23 12:11:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|12
1748002280000|2025-05-23 12:11:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1748002290000|2025-05-23 12:11:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|9
1748002300000|2025-05-23 12:11:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1748002310000|2025-05-23 12:11:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1748002320000|2025-05-23 12:12:00|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|1
1748002340000|2025-05-23 12:12:20|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|108
1748002350000|2025-05-23 12:12:30|21.52|21.44|21.59|21.51|21.59|21.51|21.52|21.44|111
1748002360000|2025-05-23 12:12:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|142
1748002370000|2025-05-23 12:12:50|21.64|21.56|21.62|21.54|21.66|21.58|21.62|21.54|18
1748002380000|2025-05-23 12:13:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1748002390000|2025-05-23 12:13:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1748002400000|2025-05-23 12:13:20|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|2
1748002410000|2025-05-23 12:13:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|5
1748002420000|2025-05-23 12:13:40|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|0
1748002430000|2025-05-23 12:13:50|21.73|21.65|21.76|21.68|21.78|21.7|21.73|21.65|22
1748002440000|2025-05-23 12:14:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|15
1748002450000|2025-05-23 12:14:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|74
1748002460000|2025-05-23 12:14:20|21.68|21.6|21.62|21.54|21.68|21.6|21.62|21.54|36
1748002470000|2025-05-23 12:14:30|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|13
1748002490000|2025-05-23 12:14:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1748002500000|2025-05-23 12:15:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|12
1748002520000|2025-05-23 12:15:20|21.66|21.58|21.71|21.63|21.73|21.65|21.66|21.58|196
1748002530000|2025-05-23 12:15:30|21.68|21.6|21.59|21.51|21.68|21.6|21.59|21.51|99
1748002540000|2025-05-23 12:15:40|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|13
1748002550000|2025-05-23 12:15:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1748002560000|2025-05-23 12:16:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1748002570000|2025-05-23 12:16:10|21.59|21.51|21.67|21.59|21.67|21.59|21.57|21.49|107
1748002590000|2025-05-23 12:16:30|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|67
1748002600000|2025-05-23 12:16:40|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1748002610000|2025-05-23 12:16:50|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|85
1748002620000|2025-05-23 12:17:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|13
1748002630000|2025-05-23 12:17:10|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|15
1748002640000|2025-05-23 12:17:20|21.45|21.37|21.33|21.25|21.45|21.37|21.33|21.25|11
1748002650000|2025-05-23 12:17:30|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|1
1748002660000|2025-05-23 12:17:40|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1748002670000|2025-05-23 12:17:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|19
1748002690000|2025-05-23 12:18:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|11
1748002700000|2025-05-23 12:18:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|68
1748002720000|2025-05-23 12:18:40|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|3
1748002740000|2025-05-23 12:19:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1748002760000|2025-05-23 12:19:20|21.57|21.49|21.55|21.47|21.57|21.49|21.52|21.44|6
1748002770000|2025-05-23 12:19:30|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|5
1748002790000|2025-05-23 12:19:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1748002800000|2025-05-23 12:20:00|21.65|21.57|21.65|21.57|21.65|21.57|21.64|21.56|0
1748002810000|2025-05-23 12:20:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1748002820000|2025-05-23 12:20:20|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|21
1748002830000|2025-05-23 12:20:30|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|2
1748002840000|2025-05-23 12:20:40|21.72|21.64|21.65|21.57|21.72|21.64|21.64|21.56|27
1748002850000|2025-05-23 12:20:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|4
1748002860000|2025-05-23 12:21:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1748002870000|2025-05-23 12:21:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|53
1748002880000|2025-05-23 12:21:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1748002890000|2025-05-23 12:21:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1748002900000|2025-05-23 12:21:40|21.7|21.62|21.74|21.66|21.74|21.66|21.69|21.61|12
1748002910000|2025-05-23 12:21:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1748002920000|2025-05-23 12:22:00|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|0
1748002930000|2025-05-23 12:22:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1748002940000|2025-05-23 12:22:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1748002950000|2025-05-23 12:22:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|31
1748002960000|2025-05-23 12:22:40|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1748002970000|2025-05-23 12:22:50|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|8
1748002980000|2025-05-23 12:23:00|21.71|21.63|21.69|21.61|21.73|21.65|21.67|21.59|20
1748002990000|2025-05-23 12:23:10|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|99
1748003000000|2025-05-23 12:23:20|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|59
1748003020000|2025-05-23 12:23:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|22
1748003030000|2025-05-23 12:23:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|42
1748003040000|2025-05-23 12:24:00|21.65|21.57|21.74|21.66|21.76|21.68|21.65|21.57|11
1748003050000|2025-05-23 12:24:10|21.76|21.68|21.74|21.66|21.76|21.68|21.72|21.64|21
1748003060000|2025-05-23 12:24:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|10
1748003070000|2025-05-23 12:24:30|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|16
1748003080000|2025-05-23 12:24:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1748003090000|2025-05-23 12:24:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|5
1748003100000|2025-05-23 12:25:00|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|13
1748003110000|2025-05-23 12:25:10|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1748003120000|2025-05-23 12:25:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1748003130000|2025-05-23 12:25:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|1
1748003140000|2025-05-23 12:25:40|21.55|21.47|21.47|21.39|21.55|21.47|21.47|21.39|68
1748003150000|2025-05-23 12:25:50|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|2
1748003160000|2025-05-23 12:26:00|21.47|21.39|21.45|21.37|21.47|21.39|21.43|21.35|8
1748003170000|2025-05-23 12:26:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|8
1748003180000|2025-05-23 12:26:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|1
1748003190000|2025-05-23 12:26:30|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1748003200000|2025-05-23 12:26:40|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|30
1748003210000|2025-05-23 12:26:50|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|3
1748003220000|2025-05-23 12:27:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1748003230000|2025-05-23 12:27:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1748003250000|2025-05-23 12:27:30|21.42|21.34|21.44|21.36|21.47|21.39|21.42|21.34|4
1748003260000|2025-05-23 12:27:40|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|106
1748003280000|2025-05-23 12:28:00|21.37|21.29|21.34|21.26|21.37|21.29|21.32|21.24|5
1748003290000|2025-05-23 12:28:10|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|21
1748003300000|2025-05-23 12:28:20|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|2
1748003310000|2025-05-23 12:28:30|21.23|21.15|21.3|21.22|21.3|21.22|21.23|21.15|2
1748003330000|2025-05-23 12:28:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1748003340000|2025-05-23 12:29:00|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|13
1748003350000|2025-05-23 12:29:10|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|15
1748003360000|2025-05-23 12:29:20|||||||||22
1748003370000|2025-05-23 12:29:30|||||||||11
1748003400000|2025-05-23 12:30:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|13
1748003410000|2025-05-23 12:30:10|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|83
1748003420000|2025-05-23 12:30:20|21.25|21.17|21.33|21.25|21.33|21.25|21.25|21.17|12
1748003430000|2025-05-23 12:30:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|6
1748003440000|2025-05-23 12:30:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|11
1748003450000|2025-05-23 12:30:50|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1748003460000|2025-05-23 12:31:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|2
1748003470000|2025-05-23 12:31:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1748003480000|2025-05-23 12:31:20|21.2|21.12|21.2|21.12|21.21|21.13|21.18|21.1|9
1748003490000|2025-05-23 12:31:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|5
1748003500000|2025-05-23 12:31:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|5
1748003520000|2025-05-23 12:32:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1748003540000|2025-05-23 12:32:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1748003550000|2025-05-23 12:32:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1748003570000|2025-05-23 12:32:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1748003580000|2025-05-23 12:33:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|17
1748003590000|2025-05-23 12:33:10|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|2
1748003600000|2025-05-23 12:33:20|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|15
1748003620000|2025-05-23 12:33:40|21.32|21.24|21.34|21.26|21.37|21.29|21.32|21.24|1
1748003640000|2025-05-23 12:34:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1748003650000|2025-05-23 12:34:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1748003680000|2025-05-23 12:34:40|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|25
1748003730000|2025-05-23 12:35:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|31
1748003750000|2025-05-23 12:35:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|61
1748003760000|2025-05-23 12:36:00|21.23|21.15|21.2|21.12|21.23|21.15|21.18|21.1|11
1748003770000|2025-05-23 12:36:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1748003780000|2025-05-23 12:36:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1748003810000|2025-05-23 12:36:50|21.28|21.2|21.25|21.17|21.28|21.2|21.23|21.15|2
1748003820000|2025-05-23 12:37:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1748003830000|2025-05-23 12:37:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1748003840000|2025-05-23 12:37:20|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|15
1748003860000|2025-05-23 12:37:40|||||||||1
1748003870000|2025-05-23 12:37:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|18
1748003880000|2025-05-23 12:38:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|5
1748003890000|2025-05-23 12:38:10|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|12
1748003910000|2025-05-23 12:38:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|11
1748003920000|2025-05-23 12:38:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|6
1748003930000|2025-05-23 12:38:50|||||||||10
1748003940000|2025-05-23 12:39:00|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|13
1748003990000|2025-05-23 12:39:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1748004010000|2025-05-23 12:40:10|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|2
1748004020000|2025-05-23 12:40:20|||||||||3
1748004030000|2025-05-23 12:40:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|20
1748004040000|2025-05-23 12:40:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|1
1748004070000|2025-05-23 12:41:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1748004080000|2025-05-23 12:41:20|||||||||4
1748004100000|2025-05-23 12:41:40|21.3|21.22|21.28|21.2|21.35|21.27|21.28|21.2|3
1748004110000|2025-05-23 12:41:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1748004120000|2025-05-23 12:42:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1748004140000|2025-05-23 12:42:20|21.28|21.2|21.25|21.17|21.28|21.2|21.23|21.15|27
1748004230000|2025-05-23 12:43:50|||||||||2
1748004240000|2025-05-23 12:44:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|30
1748004250000|2025-05-23 12:44:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|18
1748004270000|2025-05-23 12:44:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1748004320000|2025-05-23 12:45:20|21.25|21.17|21.27|21.19|21.27|21.19|21.23|21.15|268
1748004330000|2025-05-23 12:45:30|||||||||9
1748004350000|2025-05-23 12:45:50|||||||||1
1748004360000|2025-05-23 12:46:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|11
1748004370000|2025-05-23 12:46:10|21.29|21.21|21.32|21.24|21.34|21.26|21.27|21.19|2
1748004380000|2025-05-23 12:46:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|9
1748004390000|2025-05-23 12:46:30|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|67
1748004400000|2025-05-23 12:46:40|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|94
1748004410000|2025-05-23 12:46:50|21.34|21.26|21.32|21.24|21.36|21.28|21.32|21.24|207
1748004420000|2025-05-23 12:47:00|21.34|21.26|21.37|21.29|21.39|21.31|21.32|21.24|134
1748004430000|2025-05-23 12:47:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|98
1748004440000|2025-05-23 12:47:20|||||||||4
1748004460000|2025-05-23 12:47:40|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|122
1748004470000|2025-05-23 12:47:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1748004480000|2025-05-23 12:48:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|10
1748004490000|2025-05-23 12:48:10|21.49|21.41|21.51|21.43|21.53|21.45|21.49|21.41|1
1748004500000|2025-05-23 12:48:20|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|30
1748004520000|2025-05-23 12:48:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1748004530000|2025-05-23 12:48:50|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|9
1748004550000|2025-05-23 12:49:10|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|271
1748004560000|2025-05-23 12:49:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|5
1748004590000|2025-05-23 12:49:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|6
1748004620000|2025-05-23 12:50:20|21.32|21.24|21.42|21.34|21.42|21.34|21.32|21.24|26
1748004630000|2025-05-23 12:50:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|1
1748004640000|2025-05-23 12:50:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|12
1748004650000|2025-05-23 12:50:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1748004660000|2025-05-23 12:51:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1748004670000|2025-05-23 12:51:10|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|8
1748004690000|2025-05-23 12:51:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1748004710000|2025-05-23 12:51:50|||||||||100
1748004720000|2025-05-23 12:52:00|||||||||3
1748004730000|2025-05-23 12:52:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|52
1748004740000|2025-05-23 12:52:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1748004750000|2025-05-23 12:52:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|105
1748004760000|2025-05-23 12:52:40|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|46
1748004770000|2025-05-23 12:52:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|100
1748004780000|2025-05-23 12:53:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|3
1748004790000|2025-05-23 12:53:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1748004800000|2025-05-23 12:53:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1748004840000|2025-05-23 12:54:00|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|4
1748004850000|2025-05-23 12:54:10|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|0
1748004870000|2025-05-23 12:54:30|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|15
1748004880000|2025-05-23 12:54:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|16
1748004890000|2025-05-23 12:54:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1748004910000|2025-05-23 12:55:10|21.51|21.43|21.57|21.49|21.57|21.49|21.51|21.43|4
1748004920000|2025-05-23 12:55:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|20
1748004930000|2025-05-23 12:55:30|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|12
1748004940000|2025-05-23 12:55:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|4
1748004950000|2025-05-23 12:55:50|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|6
1748004960000|2025-05-23 12:56:00|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|3
1748004980000|2025-05-23 12:56:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1748004990000|2025-05-23 12:56:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|20
1748005000000|2025-05-23 12:56:40|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1748005020000|2025-05-23 12:57:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1748005040000|2025-05-23 12:57:20|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|4
1748005050000|2025-05-23 12:57:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|18
1748005060000|2025-05-23 12:57:40|21.65|21.57|21.62|21.54|21.65|21.57|21.6|21.52|2
1748005070000|2025-05-23 12:57:50|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|6
1748005080000|2025-05-23 12:58:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|6
1748005090000|2025-05-23 12:58:10|21.62|21.54|21.63|21.55|21.63|21.55|21.6|21.52|50
1748005100000|2025-05-23 12:58:20|21.62|21.54|21.62|21.54|21.63|21.55|21.62|21.54|0
1748005120000|2025-05-23 12:58:40|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1748005130000|2025-05-23 12:58:50|21.58|21.5|21.53|21.45|21.58|21.5|21.51|21.43|76
1748005140000|2025-05-23 12:59:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|2
1748005150000|2025-05-23 12:59:10|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|6
1748005170000|2025-05-23 12:59:30|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|2
1748005180000|2025-05-23 12:59:40|21.62|21.54|21.58|21.5|21.63|21.55|21.58|21.5|2
1748005200000|2025-05-23 13:00:00|21.65|21.57|21.71|21.63|21.71|21.63|21.65|21.57|250
1748005210000|2025-05-23 13:00:10|21.75|21.67|21.77|21.69|21.8|21.72|21.75|21.67|108
1748005220000|2025-05-23 13:00:20|21.8|21.72|21.85|21.77|21.89|21.77|21.78|21.64|30
1748005230000|2025-05-23 13:00:30|21.82|21.74|21.73|21.65|21.82|21.74|21.73|21.65|143
1748005240000|2025-05-23 13:00:40|21.75|21.67|21.76|21.68|21.8|21.72|21.75|21.67|5
1748005250000|2025-05-23 13:00:50|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|2
1748005260000|2025-05-23 13:01:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1748005270000|2025-05-23 13:01:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|4
1748005280000|2025-05-23 13:01:20|||||||||3
1748005290000|2025-05-23 13:01:30|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|17
1748005310000|2025-05-23 13:01:50|||||||||1
1748005330000|2025-05-23 13:02:10|||||||||2
1748005350000|2025-05-23 13:02:30|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|9
1748005360000|2025-05-23 13:02:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|92
1748005370000|2025-05-23 13:02:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1748005380000|2025-05-23 13:03:00|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|93
1748005400000|2025-05-23 13:03:20|21.87|21.79|21.9|21.82|21.9|21.82|21.87|21.79|14
1748005410000|2025-05-23 13:03:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|5
1748005420000|2025-05-23 13:03:40|21.9|21.82|21.89|21.81|21.92|21.84|21.89|21.81|131
1748005440000|2025-05-23 13:04:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|159
1748005450000|2025-05-23 13:04:10|21.85|21.77|21.82|21.74|21.85|21.77|21.8|21.72|16
1748005460000|2025-05-23 13:04:20|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|8
1748005470000|2025-05-23 13:04:30|||||||||10
1748005480000|2025-05-23 13:04:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1748005490000|2025-05-23 13:04:50|21.8|21.72|21.84|21.76|21.85|21.77|21.8|21.72|9
1748005500000|2025-05-23 13:05:00|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|6
1748005520000|2025-05-23 13:05:20|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|163
1748005540000|2025-05-23 13:05:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1748005550000|2025-05-23 13:05:50|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|1
1748005560000|2025-05-23 13:06:00|21.8|21.72|21.85|21.77|21.85|21.77|21.8|21.72|252
1748005570000|2025-05-23 13:06:10|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|110
1748005590000|2025-05-23 13:06:30|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|4
1748005610000|2025-05-23 13:06:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1748005620000|2025-05-23 13:07:00|||||||||1
1748005630000|2025-05-23 13:07:10|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|231
1748005650000|2025-05-23 13:07:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1748005670000|2025-05-23 13:07:50|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|92
1748005700000|2025-05-23 13:08:20|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|160
1748005710000|2025-05-23 13:08:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1748005740000|2025-05-23 13:09:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|8
1748005750000|2025-05-23 13:09:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|18
1748005760000|2025-05-23 13:09:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1748005770000|2025-05-23 13:09:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|52
1748005790000|2025-05-23 13:09:50|||||||||5
1748005800000|2025-05-23 13:10:00|||||||||3
1748005820000|2025-05-23 13:10:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|8
1748005840000|2025-05-23 13:10:40|21.85|21.77|21.85|21.77|21.85|21.77|21.83|21.75|13
1748005850000|2025-05-23 13:10:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|26
1748005860000|2025-05-23 13:11:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|65
1748005870000|2025-05-23 13:11:10|21.85|21.77|21.92|21.84|21.92|21.84|21.85|21.77|16
1748005880000|2025-05-23 13:11:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1748005900000|2025-05-23 13:11:40|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|7
1748005910000|2025-05-23 13:11:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|8
1748005920000|2025-05-23 13:12:00|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|3
1748005950000|2025-05-23 13:12:30|21.9|21.82|21.87|21.79|21.9|21.82|21.85|21.77|16
1748005980000|2025-05-23 13:13:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1748005990000|2025-05-23 13:13:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1748006000000|2025-05-23 13:13:20|21.94|21.86|21.85|21.77|21.95|21.87|21.85|21.77|231
1748006010000|2025-05-23 13:13:30|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|97
1748006020000|2025-05-23 13:13:40|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|0
1748006030000|2025-05-23 13:13:50|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1748006040000|2025-05-23 13:14:00|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1748006050000|2025-05-23 13:14:10|21.88|21.8|21.88|21.8|21.9|21.82|21.85|21.77|4
1748006070000|2025-05-23 13:14:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1748006100000|2025-05-23 13:15:00|21.92|21.84|22.06|21.98|22.13|21.98|21.92|21.84|193
1748006110000|2025-05-23 13:15:10|22.08|22|22.13|22.05|22.13|22.05|22.06|21.98|243
1748006120000|2025-05-23 13:15:20|22.11|22.03|22.11|22.03|22.13|22.05|22.09|22.01|106
1748006130000|2025-05-23 13:15:30|22.09|22.01|22.02|21.94|22.11|22.03|22.02|21.94|32
1748006150000|2025-05-23 13:15:50|||||||||3
1748006160000|2025-05-23 13:16:00|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1748006170000|2025-05-23 13:16:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1748006180000|2025-05-23 13:16:20|21.99|21.91|21.92|21.84|21.99|21.91|21.92|21.84|177
1748006190000|2025-05-23 13:16:30|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|28
1748006200000|2025-05-23 13:16:40|||||||||1
1748006220000|2025-05-23 13:17:00|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|8
1748006280000|2025-05-23 13:18:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1748006290000|2025-05-23 13:18:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1748006300000|2025-05-23 13:18:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|15
1748006310000|2025-05-23 13:18:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1748006340000|2025-05-23 13:19:00|21.9|21.82|21.89|21.81|21.9|21.82|21.89|21.81|0
1748006350000|2025-05-23 13:19:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|171
1748006360000|2025-05-23 13:19:20|21.8|21.72|21.87|21.79|21.87|21.79|21.8|21.72|53
1748006370000|2025-05-23 13:19:30|21.84|21.76|21.89|21.81|22.01|21.93|21.84|21.76|61
1748006380000|2025-05-23 13:19:40|21.86|21.78|21.86|21.78|21.89|21.81|21.84|21.76|23
1748006400000|2025-05-23 13:20:00|21.87|21.79|21.91|21.83|21.91|21.83|21.86|21.78|7
1748006410000|2025-05-23 13:20:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|2
1748006420000|2025-05-23 13:20:20|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1748006430000|2025-05-23 13:20:30|22.06|21.98|21.98|21.9|22.06|21.98|21.98|21.9|57
1748006440000|2025-05-23 13:20:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|6
1748006450000|2025-05-23 13:20:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1748006460000|2025-05-23 13:21:00|22.02|21.77|21.91|21.83|22.02|21.83|21.91|21.77|25
1748006470000|2025-05-23 13:21:10|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|3
1748006480000|2025-05-23 13:21:20|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1748006490000|2025-05-23 13:21:30|21.92|21.84|22.04|21.96|22.04|21.96|21.92|21.84|21
1748006500000|2025-05-23 13:21:40|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|69
1748006510000|2025-05-23 13:21:50|22.05|21.97|22.05|21.97|22.05|21.97|21.98|21.9|79
1748006520000|2025-05-23 13:22:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1748006540000|2025-05-23 13:22:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|13
1748006550000|2025-05-23 13:22:30|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|153
1748006560000|2025-05-23 13:22:40|||||||||2
1748006580000|2025-05-23 13:23:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|154
1748006590000|2025-05-23 13:23:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|10
1748006600000|2025-05-23 13:23:20|22.07|21.99|22.07|21.99|22.07|21.99|22.05|21.97|13
1748006610000|2025-05-23 13:23:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1748006650000|2025-05-23 13:24:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|3
1748006670000|2025-05-23 13:24:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1748006680000|2025-05-23 13:24:40|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|17
1748006690000|2025-05-23 13:24:50|||||||||5
1748006700000|2025-05-23 13:25:00|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|8
1748006710000|2025-05-23 13:25:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|19
1748006720000|2025-05-23 13:25:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1748006730000|2025-05-23 13:25:30|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1748006740000|2025-05-23 13:25:40|21.8|21.72|21.78|21.7|21.81|21.73|21.78|21.7|14
1748006750000|2025-05-23 13:25:50|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|10
1748006760000|2025-05-23 13:26:00|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|18
1748006770000|2025-05-23 13:26:10|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|1
1748006790000|2025-05-23 13:26:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1748006820000|2025-05-23 13:27:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|203
1748006830000|2025-05-23 13:27:10|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|107
1748006840000|2025-05-23 13:27:20|21.57|21.49|21.64|21.56|21.64|21.56|21.57|21.49|10
1748006850000|2025-05-23 13:27:30|21.66|21.58|21.68|21.6|21.69|21.61|21.66|21.58|0
1748006860000|2025-05-23 13:27:40|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|1
1748006870000|2025-05-23 13:27:50|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|2
1748006890000|2025-05-23 13:28:10|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1748006920000|2025-05-23 13:28:40|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|16
1748006930000|2025-05-23 13:28:50|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|0
1748006940000|2025-05-23 13:29:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|3
1748006950000|2025-05-23 13:29:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1748006970000|2025-05-23 13:29:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1748006980000|2025-05-23 13:29:40|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1748007000000|2025-05-23 13:30:00|21.66|21.58|21.61|21.53|21.68|21.6|21.59|21.51|30
1748007010000|2025-05-23 13:30:10|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|5
1748007020000|2025-05-23 13:30:20|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|2
1748007030000|2025-05-23 13:30:30|21.56|21.48|21.54|21.46|21.59|21.51|21.54|21.46|11
1748007040000|2025-05-23 13:30:40|21.57|21.49|21.56|21.48|21.57|21.49|21.54|21.46|9
1748007050000|2025-05-23 13:30:50|21.57|21.49|21.56|21.48|21.62|21.54|21.56|21.48|1
1748007060000|2025-05-23 13:31:00|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|3
1748007070000|2025-05-23 13:31:10|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|51
1748007080000|2025-05-23 13:31:20|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|4
1748007100000|2025-05-23 13:31:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|50
1748007110000|2025-05-23 13:31:50|21.56|21.48|21.54|21.46|21.59|21.51|21.54|21.46|2
1748007120000|2025-05-23 13:32:00|21.52|21.44|21.54|21.46|21.54|21.46|21.49|21.41|16
1748007130000|2025-05-23 13:32:10|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|5
1748007140000|2025-05-23 13:32:20|21.52|21.44|21.51|21.43|21.54|21.46|21.51|21.43|1
1748007150000|2025-05-23 13:32:30|21.54|21.46|21.49|21.41|21.54|21.46|21.46|21.38|36
1748007160000|2025-05-23 13:32:40|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|25
1748007170000|2025-05-23 13:32:50|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|9
1748007180000|2025-05-23 13:33:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|17
1748007190000|2025-05-23 13:33:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|54
1748007200000|2025-05-23 13:33:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|95
1748007210000|2025-05-23 13:33:30|21.39|21.31|21.39|21.31|21.39|21.31|21.35|21.27|17
1748007220000|2025-05-23 13:33:40|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|34
1748007230000|2025-05-23 13:33:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|28
1748007240000|2025-05-23 13:34:00|21.39|21.31|21.44|21.36|21.46|21.38|21.37|21.29|72
1748007250000|2025-05-23 13:34:10|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|44
1748007260000|2025-05-23 13:34:20|21.46|21.38|21.45|21.37|21.46|21.38|21.44|21.36|12
1748007270000|2025-05-23 13:34:30|21.47|21.39|21.49|21.41|21.51|21.43|21.47|21.39|20
1748007280000|2025-05-23 13:34:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|16
1748007290000|2025-05-23 13:34:50|21.49|21.41|21.5|21.42|21.52|21.44|21.49|21.41|51
1748007300000|2025-05-23 13:35:00|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|0
1748007310000|2025-05-23 13:35:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1748007320000|2025-05-23 13:35:20|21.46|21.38|21.39|21.31|21.46|21.38|21.39|21.31|242
1748007330000|2025-05-23 13:35:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|16
1748007340000|2025-05-23 13:35:40|21.39|21.31|21.37|21.29|21.41|21.33|21.34|21.26|9
1748007350000|2025-05-23 13:35:50|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|3
1748007360000|2025-05-23 13:36:00|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|7
1748007370000|2025-05-23 13:36:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1748007380000|2025-05-23 13:36:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|45
1748007390000|2025-05-23 13:36:30|21.41|21.33|21.39|21.31|21.44|21.36|21.39|21.31|5
1748007400000|2025-05-23 13:36:40|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|14
1748007410000|2025-05-23 13:36:50|21.35|21.27|21.37|21.29|21.39|21.31|21.35|21.27|1
1748007420000|2025-05-23 13:37:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|4
1748007430000|2025-05-23 13:37:10|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|6
1748007440000|2025-05-23 13:37:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|4
1748007450000|2025-05-23 13:37:30|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|3
1748007460000|2025-05-23 13:37:40|21.35|21.27|21.37|21.29|21.39|21.31|21.35|21.27|66
1748007470000|2025-05-23 13:37:50|21.39|21.31|21.37|21.29|21.44|21.36|21.35|21.27|57
1748007480000|2025-05-23 13:38:00|21.39|21.31|21.37|21.29|21.4|21.32|21.37|21.29|21
1748007490000|2025-05-23 13:38:10|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|1
1748007500000|2025-05-23 13:38:20|||||||||5
1748007510000|2025-05-23 13:38:30|||||||||33
1748007520000|2025-05-23 13:38:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|15
1748007530000|2025-05-23 13:38:50|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|211
1748007540000|2025-05-23 13:39:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|2
1748007550000|2025-05-23 13:39:10|21.3|21.22|21.4|21.32|21.4|21.32|21.3|21.22|4
1748007560000|2025-05-23 13:39:20|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1748007570000|2025-05-23 13:39:30|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|24
1748007580000|2025-05-23 13:39:40|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|2
1748007590000|2025-05-23 13:39:50|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|2
1748007600000|2025-05-23 13:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|79
1748007610000|2025-05-23 13:40:10|21.42|21.34|21.32|21.24|21.42|21.34|21.3|21.22|292
1748007620000|2025-05-23 13:40:20|21.3|21.22|21.37|21.29|21.4|21.32|21.3|21.22|20
1748007630000|2025-05-23 13:40:30|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|28
1748007640000|2025-05-23 13:40:40|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|8
1748007660000|2025-05-23 13:41:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|186
1748007670000|2025-05-23 13:41:10|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|3
1748007680000|2025-05-23 13:41:20|21.4|21.32|21.37|21.29|21.4|21.32|21.35|21.27|48
1748007690000|2025-05-23 13:41:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1748007700000|2025-05-23 13:41:40|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|87
1748007720000|2025-05-23 13:42:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|4
1748007730000|2025-05-23 13:42:10|21.27|21.19|21.3|21.22|21.32|21.24|21.27|21.19|5
1748007740000|2025-05-23 13:42:20|21.32|21.24|21.32|21.24|21.35|21.27|21.3|21.22|17
1748007750000|2025-05-23 13:42:30|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|16
1748007760000|2025-05-23 13:42:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1748007770000|2025-05-23 13:42:50|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|50
1748007780000|2025-05-23 13:43:00|21.32|21.24|21.3|21.22|21.33|21.25|21.3|21.22|53
1748007790000|2025-05-23 13:43:10|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|83
1748007800000|2025-05-23 13:43:20|21.27|21.19|21.31|21.23|21.31|21.23|21.26|21.18|70
1748007810000|2025-05-23 13:43:30|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|200
1748007820000|2025-05-23 13:43:40|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|1
1748007830000|2025-05-23 13:43:50|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|3
1748007840000|2025-05-23 13:44:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|46
1748007850000|2025-05-23 13:44:10|21.4|21.32|21.31|21.23|21.4|21.32|21.31|21.23|29
1748007860000|2025-05-23 13:44:20|21.3|21.22|21.28|21.2|21.31|21.23|21.26|21.18|41
1748007870000|2025-05-23 13:44:30|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|122
1748007880000|2025-05-23 13:44:40|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|34
1748007890000|2025-05-23 13:44:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748007900000|2025-05-23 13:45:00|21.25|21.17|21.31|21.23|21.31|21.23|21.25|21.17|12
1748007910000|2025-05-23 13:45:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|149
1748007920000|2025-05-23 13:45:20|21.35|21.27|21.35|21.27|21.35|21.27|21.31|21.23|5
1748007930000|2025-05-23 13:45:30|21.31|21.23|21.31|21.23|21.35|21.27|21.3|21.22|216
1748007940000|2025-05-23 13:45:40|21.33|21.25|21.35|21.27|21.4|21.32|21.33|21.25|74
1748007960000|2025-05-23 13:46:00|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|10
1748007970000|2025-05-23 13:46:10|21.45|21.37|21.45|21.37|21.45|21.37|21.4|21.32|25
1748007980000|2025-05-23 13:46:20|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|2
1748007990000|2025-05-23 13:46:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|30
1748008000000|2025-05-23 13:46:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1748008010000|2025-05-23 13:46:50|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|6
1748008020000|2025-05-23 13:47:00|||||||||10
1748008030000|2025-05-23 13:47:10|21.47|21.39|21.5|21.42|21.52|21.44|21.45|21.37|1
1748008040000|2025-05-23 13:47:20|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|9
1748008050000|2025-05-23 13:47:30|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|12
1748008060000|2025-05-23 13:47:40|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1748008070000|2025-05-23 13:47:50|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|12
1748008080000|2025-05-23 13:48:00|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|53
1748008090000|2025-05-23 13:48:10|21.52|21.44|21.54|21.46|21.55|21.47|21.52|21.44|2
1748008100000|2025-05-23 13:48:20|21.52|21.44|21.54|21.46|21.54|21.46|21.5|21.42|132
1748008110000|2025-05-23 13:48:30|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|5
1748008120000|2025-05-23 13:48:40|21.5|21.42|21.52|21.44|21.52|21.44|21.49|21.41|15
1748008130000|2025-05-23 13:48:50|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|0
1748008160000|2025-05-23 13:49:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|44
1748008170000|2025-05-23 13:49:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|3
1748008180000|2025-05-23 13:49:40|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1748008190000|2025-05-23 13:49:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|36
1748008200000|2025-05-23 13:50:00|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|1
1748008210000|2025-05-23 13:50:10|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|10
1748008220000|2025-05-23 13:50:20|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|74
1748008230000|2025-05-23 13:50:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|1
1748008240000|2025-05-23 13:50:40|21.45|21.37|21.38|21.3|21.45|21.37|21.36|21.28|358
1748008250000|2025-05-23 13:50:50|21.4|21.32|21.36|21.28|21.4|21.32|21.36|21.28|15
1748008260000|2025-05-23 13:51:00|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|61
1748008270000|2025-05-23 13:51:10|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|12
1748008280000|2025-05-23 13:51:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1748008290000|2025-05-23 13:51:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|1
1748008300000|2025-05-23 13:51:40|21.36|21.28|21.45|21.37|21.45|21.37|21.36|21.28|11
1748008320000|2025-05-23 13:52:00|21.47|21.39|21.55|21.47|21.55|21.47|21.45|21.37|26
1748008330000|2025-05-23 13:52:10|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|8
1748008340000|2025-05-23 13:52:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|14
1748008350000|2025-05-23 13:52:30|21.4|21.32|21.47|21.39|21.47|21.39|21.4|21.32|29
1748008360000|2025-05-23 13:52:40|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1748008370000|2025-05-23 13:52:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|11
1748008380000|2025-05-23 13:53:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1748008400000|2025-05-23 13:53:20|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|4
1748008410000|2025-05-23 13:53:30|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|9
1748008420000|2025-05-23 13:53:40|21.5|21.42|21.47|21.39|21.5|21.42|21.45|21.37|12
1748008440000|2025-05-23 13:54:00|21.5|21.42|21.5|21.42|21.5|21.42|21.45|21.37|6
1748008450000|2025-05-23 13:54:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|6
1748008460000|2025-05-23 13:54:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|3
1748008470000|2025-05-23 13:54:30|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|14
1748008480000|2025-05-23 13:54:40|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|31
1748008490000|2025-05-23 13:54:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|56
1748008500000|2025-05-23 13:55:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|11
1748008510000|2025-05-23 13:55:10|21.47|21.39|21.45|21.37|21.5|21.42|21.45|21.37|21
1748008520000|2025-05-23 13:55:20|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|13
1748008540000|2025-05-23 13:55:40|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|58
1748008560000|2025-05-23 13:56:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|7
1748008570000|2025-05-23 13:56:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|20
1748008580000|2025-05-23 13:56:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|43
1748008600000|2025-05-23 13:56:40|21.42|21.34|21.43|21.35|21.43|21.35|21.4|21.32|20
1748008610000|2025-05-23 13:56:50|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|0
1748008620000|2025-05-23 13:57:00|||||||||9
1748008640000|2025-05-23 13:57:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|1
1748008650000|2025-05-23 13:57:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|29
1748008660000|2025-05-23 13:57:40|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|3
1748008670000|2025-05-23 13:57:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|100
1748008680000|2025-05-23 13:58:00|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|24
1748008690000|2025-05-23 13:58:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1748008700000|2025-05-23 13:58:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1748008730000|2025-05-23 13:58:50|||||||||1
1748008740000|2025-05-23 13:59:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|38
1748008750000|2025-05-23 13:59:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|16
1748008760000|2025-05-23 13:59:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1748008770000|2025-05-23 13:59:30|||||||||2
1748008780000|2025-05-23 13:59:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|16
1748008790000|2025-05-23 13:59:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|4
1748008800000|2025-05-23 14:00:00|21.47|21.39|21.46|21.38|21.5|21.42|21.45|21.37|101
1748008810000|2025-05-23 14:00:10|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1748008820000|2025-05-23 14:00:20|21.41|21.33|21.43|21.35|21.43|21.35|21.4|21.32|83
1748008830000|2025-05-23 14:00:30|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|0
1748008840000|2025-05-23 14:00:40|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|136
1748008850000|2025-05-23 14:00:50|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|27
1748008860000|2025-05-23 14:01:00|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|0
1748008870000|2025-05-23 14:01:10|21.48|21.4|21.4|21.32|21.5|21.42|21.4|21.32|57
1748008880000|2025-05-23 14:01:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|33
1748008900000|2025-05-23 14:01:40|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|173
1748008910000|2025-05-23 14:01:50|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|133
1748008920000|2025-05-23 14:02:00|21.31|21.23|21.31|21.23|21.36|21.28|21.31|21.23|78
1748008930000|2025-05-23 14:02:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|2
1748008940000|2025-05-23 14:02:20|21.35|21.27|21.36|21.28|21.36|21.28|21.33|21.25|13
1748008970000|2025-05-23 14:02:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|191
1748008980000|2025-05-23 14:03:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|7
1748008990000|2025-05-23 14:03:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1748009000000|2025-05-23 14:03:20|21.4|21.32|21.45|21.37|21.47|21.39|21.4|21.32|40
1748009010000|2025-05-23 14:03:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1748009020000|2025-05-23 14:03:40|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1748009030000|2025-05-23 14:03:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1748009040000|2025-05-23 14:04:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|42
1748009050000|2025-05-23 14:04:10|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|126
1748009060000|2025-05-23 14:04:20|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|8
1748009070000|2025-05-23 14:04:30|21.35|21.27|21.35|21.27|21.37|21.29|21.31|21.23|68
1748009090000|2025-05-23 14:04:50|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|54
1748009100000|2025-05-23 14:05:00|21.31|21.23|21.33|21.25|21.35|21.27|21.3|21.22|67
1748009110000|2025-05-23 14:05:10|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|97
1748009120000|2025-05-23 14:05:20|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|39
1748009150000|2025-05-23 14:05:50|21.25|21.17|21.22|21.14|21.25|21.17|21.2|21.12|76
1748009160000|2025-05-23 14:06:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|6
1748009170000|2025-05-23 14:06:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|16
1748009180000|2025-05-23 14:06:20|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|17
1748009200000|2025-05-23 14:06:40|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|72
1748009220000|2025-05-23 14:07:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|1
1748009230000|2025-05-23 14:07:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|69
1748009240000|2025-05-23 14:07:20|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|50
1748009250000|2025-05-23 14:07:30|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|50
1748009260000|2025-05-23 14:07:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|20
1748009270000|2025-05-23 14:07:50|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|23
1748009280000|2025-05-23 14:08:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|12
1748009290000|2025-05-23 14:08:10|21.22|21.14|21.25|21.17|21.27|21.19|21.22|21.14|8
1748009300000|2025-05-23 14:08:20|21.21|21.13|21.23|21.15|21.23|21.15|21.2|21.12|100
1748009310000|2025-05-23 14:08:30|21.21|21.13|21.22|21.14|21.22|21.14|21.2|21.12|1
1748009320000|2025-05-23 14:08:40|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|0
1748009330000|2025-05-23 14:08:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1748009340000|2025-05-23 14:09:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1748009350000|2025-05-23 14:09:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1748009370000|2025-05-23 14:09:30|21.21|21.13|21.23|21.15|21.25|21.17|21.21|21.13|22
1748009380000|2025-05-23 14:09:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1748009390000|2025-05-23 14:09:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|22
1748009400000|2025-05-23 14:10:00|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|14
1748009410000|2025-05-23 14:10:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1748009430000|2025-05-23 14:10:30|||||||||1
1748009450000|2025-05-23 14:10:50|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1748009460000|2025-05-23 14:11:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|39
1748009470000|2025-05-23 14:11:10|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|2
1748009480000|2025-05-23 14:11:20|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|63
1748009500000|2025-05-23 14:11:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1748009520000|2025-05-23 14:12:00|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|13
1748009530000|2025-05-23 14:12:10|21.3|21.22|21.2|21.12|21.32|21.24|21.2|21.12|93
1748009540000|2025-05-23 14:12:20|21.18|21.1|21.16|21.08|21.2|21.12|21.16|21.08|142
1748009550000|2025-05-23 14:12:30|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|93
1748009560000|2025-05-23 14:12:40|21.13|21.05|21.15|21.07|21.15|21.07|21.11|21.03|0
1748009570000|2025-05-23 14:12:50|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|8
1748009580000|2025-05-23 14:13:00|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|100
1748009590000|2025-05-23 14:13:10|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|114
1748009610000|2025-05-23 14:13:30|21.13|21.05|21.16|21.08|21.18|21.1|21.13|21.05|282
1748009620000|2025-05-23 14:13:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1748009630000|2025-05-23 14:13:50|21.07|20.99|21.16|21.08|21.16|21.08|21.07|20.99|413
1748009640000|2025-05-23 14:14:00|21.14|21.06|21.11|21.03|21.14|21.06|21.07|20.99|826
1748009650000|2025-05-23 14:14:10|21.09|21.01|21.11|21.03|21.11|21.03|21.07|20.99|24
1748009660000|2025-05-23 14:14:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|14
1748009670000|2025-05-23 14:14:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|20
1748009680000|2025-05-23 14:14:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|7
1748009690000|2025-05-23 14:14:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1748009700000|2025-05-23 14:15:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|19
1748009710000|2025-05-23 14:15:10|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1748009720000|2025-05-23 14:15:20|21.06|20.98|21.07|20.99|21.11|21.03|21.06|20.98|144
1748009740000|2025-05-23 14:15:40|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|7
1748009760000|2025-05-23 14:16:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1748009790000|2025-05-23 14:16:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|14
1748009800000|2025-05-23 14:16:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|1
1748009820000|2025-05-23 14:17:00|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|58
1748009830000|2025-05-23 14:17:10|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|1
1748009840000|2025-05-23 14:17:20|||||||||15
1748009870000|2025-05-23 14:17:50|||||||||3
1748009890000|2025-05-23 14:18:10|||||||||50
1748009900000|2025-05-23 14:18:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|2
1748009910000|2025-05-23 14:18:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|72
1748009920000|2025-05-23 14:18:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1748009930000|2025-05-23 14:18:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1748009980000|2025-05-23 14:19:40|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|17
1748009990000|2025-05-23 14:19:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|23
1748010000000|2025-05-23 14:20:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|11
1748010020000|2025-05-23 14:20:20|21.42|21.34|21.35|21.27|21.44|21.36|21.35|21.27|92
1748010030000|2025-05-23 14:20:30|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|20
1748010050000|2025-05-23 14:20:50|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|16
1748010060000|2025-05-23 14:21:00|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|3
1748010070000|2025-05-23 14:21:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1748010120000|2025-05-23 14:22:00|21.35|21.27|21.32|21.24|21.37|21.29|21.3|21.22|45
1748010130000|2025-05-23 14:22:10|21.3|21.22|21.27|21.19|21.3|21.22|21.25|21.17|5
1748010140000|2025-05-23 14:22:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1748010150000|2025-05-23 14:22:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1748010160000|2025-05-23 14:22:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1748010170000|2025-05-23 14:22:50|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|32
1748010180000|2025-05-23 14:23:00|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1748010190000|2025-05-23 14:23:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|19
1748010200000|2025-05-23 14:23:20|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|186
1748010210000|2025-05-23 14:23:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1748010220000|2025-05-23 14:23:40|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|0
1748010250000|2025-05-23 14:24:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|11
1748010260000|2025-05-23 14:24:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|5
1748010270000|2025-05-23 14:24:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1748010300000|2025-05-23 14:25:00|||||||||17
1748010310000|2025-05-23 14:25:10|||||||||4
1748010320000|2025-05-23 14:25:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|22
1748010330000|2025-05-23 14:25:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1748010350000|2025-05-23 14:25:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|11
1748010370000|2025-05-23 14:26:10|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|9
1748010380000|2025-05-23 14:26:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1748010390000|2025-05-23 14:26:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|6
1748010400000|2025-05-23 14:26:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|6
1748010410000|2025-05-23 14:26:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1748010430000|2025-05-23 14:27:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|11
1748010440000|2025-05-23 14:27:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|20
1748010450000|2025-05-23 14:27:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748010460000|2025-05-23 14:27:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748010470000|2025-05-23 14:27:50|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|5
1748010480000|2025-05-23 14:28:00|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|6
1748010490000|2025-05-23 14:28:10|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|5
1748010500000|2025-05-23 14:28:20|21.21|21.13|21.18|21.1|21.21|21.13|21.16|21.08|11
1748010510000|2025-05-23 14:28:30|21.21|21.13|21.11|21.03|21.21|21.13|21.11|21.03|18
1748010520000|2025-05-23 14:28:40|21.14|21.06|21.12|21.04|21.16|21.08|21.11|21.03|8
1748010540000|2025-05-23 14:29:00|21.14|21.06|21.14|21.06|21.16|21.08|21.12|21.04|12
1748010550000|2025-05-23 14:29:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|6
1748010560000|2025-05-23 14:29:20|||||||||1
1748010570000|2025-05-23 14:29:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|10
1748010600000|2025-05-23 14:30:00|21.16|21.08|21.25|21.17|21.25|21.17|21.12|21.04|118
1748010610000|2025-05-23 14:30:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1748010630000|2025-05-23 14:30:30|21.28|21.2|21.21|21.13|21.28|21.2|21.21|21.13|119
1748010640000|2025-05-23 14:30:40|21.23|21.15|21.2|21.12|21.23|21.15|21.16|21.08|102
1748010650000|2025-05-23 14:30:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|70
1748010660000|2025-05-23 14:31:00|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|6
1748010670000|2025-05-23 14:31:10|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|1
1748010680000|2025-05-23 14:31:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1748010700000|2025-05-23 14:31:40|21.17|21.09|21.16|21.08|21.18|21.1|21.13|21.05|4
1748010710000|2025-05-23 14:31:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1748010720000|2025-05-23 14:32:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1748010750000|2025-05-23 14:32:30|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|2
1748010760000|2025-05-23 14:32:40|21.07|20.99|21.07|20.99|21.11|21.03|21.07|20.99|6
1748010770000|2025-05-23 14:32:50|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|2
1748010780000|2025-05-23 14:33:00|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|0
1748010790000|2025-05-23 14:33:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1748010800000|2025-05-23 14:33:20|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|47
1748010810000|2025-05-23 14:33:30|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1748010820000|2025-05-23 14:33:40|21.04|20.96|20.98|20.9|21.04|20.96|20.96|20.88|154
1748010830000|2025-05-23 14:33:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|3
1748010840000|2025-05-23 14:34:00|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|9
1748010850000|2025-05-23 14:34:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|3
1748010860000|2025-05-23 14:34:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1748010870000|2025-05-23 14:34:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1748010880000|2025-05-23 14:34:40|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1748010890000|2025-05-23 14:34:50|20.93|20.85|20.86|20.78|20.94|20.86|20.86|20.78|4
1748010900000|2025-05-23 14:35:00|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|26
1748010930000|2025-05-23 14:35:30|20.87|20.79|20.87|20.79|20.89|20.81|20.86|20.78|0
1748010940000|2025-05-23 14:35:40|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|3
1748010970000|2025-05-23 14:36:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|33
1748010990000|2025-05-23 14:36:30|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|34
1748011000000|2025-05-23 14:36:40|20.93|20.85|20.91|20.83|20.96|20.88|20.91|20.83|44
1748011030000|2025-05-23 14:37:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|5
1748011040000|2025-05-23 14:37:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|5
1748011050000|2025-05-23 14:37:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|22
1748011060000|2025-05-23 14:37:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|2
1748011070000|2025-05-23 14:37:50|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|8
1748011080000|2025-05-23 14:38:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748011090000|2025-05-23 14:38:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1748011100000|2025-05-23 14:38:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748011110000|2025-05-23 14:38:30|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|10
1748011120000|2025-05-23 14:38:40|20.89|20.81|20.91|20.83|20.93|20.85|20.89|20.81|57
1748011130000|2025-05-23 14:38:50|||||||||3
1748011140000|2025-05-23 14:39:00|20.87|20.79|20.89|20.81|20.91|20.83|20.87|20.79|47
1748011150000|2025-05-23 14:39:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|5
1748011160000|2025-05-23 14:39:20|||||||||4
1748011170000|2025-05-23 14:39:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1748011180000|2025-05-23 14:39:40|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1748011190000|2025-05-23 14:39:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1748011200000|2025-05-23 14:40:00|||||||||15
1748011210000|2025-05-23 14:40:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1748011220000|2025-05-23 14:40:20|20.93|20.85|20.91|20.83|20.94|20.86|20.91|20.83|11
1748011230000|2025-05-23 14:40:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|57
1748011240000|2025-05-23 14:40:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1748011250000|2025-05-23 14:40:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|5
1748011260000|2025-05-23 14:41:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1748011270000|2025-05-23 14:41:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748011280000|2025-05-23 14:41:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|1
1748011290000|2025-05-23 14:41:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1748011300000|2025-05-23 14:41:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748011310000|2025-05-23 14:41:50|||||||||3
1748011330000|2025-05-23 14:42:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|9
1748011350000|2025-05-23 14:42:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1748011370000|2025-05-23 14:42:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|1
1748011380000|2025-05-23 14:43:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1748011390000|2025-05-23 14:43:10|||||||||2
1748011400000|2025-05-23 14:43:20|20.86|20.78|20.82|20.74|20.87|20.79|20.82|20.74|37
1748011410000|2025-05-23 14:43:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|7
1748011430000|2025-05-23 14:43:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748011440000|2025-05-23 14:44:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748011450000|2025-05-23 14:44:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1748011460000|2025-05-23 14:44:20|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1748011470000|2025-05-23 14:44:30|20.79|20.71|20.81|20.73|20.81|20.73|20.77|20.69|44
1748011480000|2025-05-23 14:44:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1748011490000|2025-05-23 14:44:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|7
1748011500000|2025-05-23 14:45:00|20.81|20.73|20.89|20.81|20.91|20.83|20.81|20.73|73
1748011510000|2025-05-23 14:45:10|20.87|20.79|20.91|20.83|20.91|20.83|20.86|20.78|51
1748011540000|2025-05-23 14:45:40|||||||||51
1748011550000|2025-05-23 14:45:50|20.86|20.78|20.89|20.81|20.91|20.83|20.86|20.78|136
1748011560000|2025-05-23 14:46:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748011570000|2025-05-23 14:46:10|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1748011580000|2025-05-23 14:46:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748011590000|2025-05-23 14:46:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1748011600000|2025-05-23 14:46:40|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1748011630000|2025-05-23 14:47:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1748011640000|2025-05-23 14:47:20|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|30
1748011650000|2025-05-23 14:47:30|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|5
1748011660000|2025-05-23 14:47:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748011670000|2025-05-23 14:47:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1748011680000|2025-05-23 14:48:00|20.94|20.86|20.92|20.84|20.96|20.88|20.92|20.84|5
1748011690000|2025-05-23 14:48:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1748011700000|2025-05-23 14:48:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|25
1748011710000|2025-05-23 14:48:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1748011720000|2025-05-23 14:48:40|20.89|20.81|20.87|20.79|20.91|20.83|20.87|20.79|0
1748011740000|2025-05-23 14:49:00|20.89|20.81|20.77|20.69|20.91|20.83|20.77|20.69|116
1748011750000|2025-05-23 14:49:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1748011760000|2025-05-23 14:49:20|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1748011770000|2025-05-23 14:49:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748011780000|2025-05-23 14:49:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748011790000|2025-05-23 14:49:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|23
1748011800000|2025-05-23 14:50:00|20.8|20.72|20.77|20.69|20.82|20.74|20.77|20.69|53
1748011810000|2025-05-23 14:50:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|91
1748011820000|2025-05-23 14:50:20|20.8|20.72|20.87|20.79|20.87|20.79|20.8|20.72|62
1748011830000|2025-05-23 14:50:30|||||||||13
1748011840000|2025-05-23 14:50:40|20.84|20.76|20.82|20.74|20.87|20.79|20.82|20.74|38
1748011850000|2025-05-23 14:50:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1748011860000|2025-05-23 14:51:00|20.85|20.77|20.87|20.79|20.87|20.79|20.82|20.74|2
1748011870000|2025-05-23 14:51:10|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1748011880000|2025-05-23 14:51:20|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1748011890000|2025-05-23 14:51:30|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1748011900000|2025-05-23 14:51:40|||||||||24
1748011920000|2025-05-23 14:52:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|2
1748011930000|2025-05-23 14:52:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|61
1748011940000|2025-05-23 14:52:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748011960000|2025-05-23 14:52:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|3
1748011970000|2025-05-23 14:52:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1748011980000|2025-05-23 14:53:00|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1748011990000|2025-05-23 14:53:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748012000000|2025-05-23 14:53:20|20.94|20.86|20.94|20.86|20.97|20.89|20.92|20.84|22
1748012010000|2025-05-23 14:53:30|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|5
1748012020000|2025-05-23 14:53:40|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|40
1748012040000|2025-05-23 14:54:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1748012050000|2025-05-23 14:54:10|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|0
1748012060000|2025-05-23 14:54:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|50
1748012070000|2025-05-23 14:54:30|20.96|20.88|20.94|20.86|20.97|20.89|20.94|20.86|8
1748012080000|2025-05-23 14:54:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748012090000|2025-05-23 14:54:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|5
1748012100000|2025-05-23 14:55:00|||||||||12
1748012110000|2025-05-23 14:55:10|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|5
1748012120000|2025-05-23 14:55:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748012150000|2025-05-23 14:55:50|||||||||3
1748012160000|2025-05-23 14:56:00|||||||||3
1748012170000|2025-05-23 14:56:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|11
1748012180000|2025-05-23 14:56:20|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|30
1748012190000|2025-05-23 14:56:30|20.94|20.86|20.95|20.87|20.97|20.89|20.94|20.86|1
1748012200000|2025-05-23 14:56:40|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1748012240000|2025-05-23 14:57:20|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|1
1748012250000|2025-05-23 14:57:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|6
1748012260000|2025-05-23 14:57:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|4
1748012270000|2025-05-23 14:57:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748012290000|2025-05-23 14:58:10|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|50
1748012300000|2025-05-23 14:58:20|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1748012310000|2025-05-23 14:58:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748012350000|2025-05-23 14:59:10|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|201
1748012360000|2025-05-23 14:59:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|5
1748012370000|2025-05-23 14:59:30|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|4
1748012380000|2025-05-23 14:59:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|1
1748012390000|2025-05-23 14:59:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|20
1748012400000|2025-05-23 15:00:00|20.99|20.91|20.99|20.91|21.02|20.94|20.94|20.86|219
1748012410000|2025-05-23 15:00:10|21.02|20.94|21.07|20.99|21.09|21.01|21.02|20.94|152
1748012420000|2025-05-23 15:00:20|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|89
1748012430000|2025-05-23 15:00:30|21.04|20.96|20.99|20.91|21.04|20.96|20.97|20.89|160
1748012450000|2025-05-23 15:00:50|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1748012460000|2025-05-23 15:01:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748012470000|2025-05-23 15:01:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|250
1748012500000|2025-05-23 15:01:40|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|2
1748012520000|2025-05-23 15:02:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|15
1748012560000|2025-05-23 15:02:40|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|5
1748012570000|2025-05-23 15:02:50|||||||||1
1748012580000|2025-05-23 15:03:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1748012590000|2025-05-23 15:03:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|49
1748012620000|2025-05-23 15:03:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|21
1748012630000|2025-05-23 15:03:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1748012640000|2025-05-23 15:04:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1748012650000|2025-05-23 15:04:10|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|91
1748012660000|2025-05-23 15:04:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1748012670000|2025-05-23 15:04:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|60
1748012680000|2025-05-23 15:04:40|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|9
1748012690000|2025-05-23 15:04:50|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|3
1748012700000|2025-05-23 15:05:00|||||||||10
1748012710000|2025-05-23 15:05:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|3
1748012720000|2025-05-23 15:05:20|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|7
1748012740000|2025-05-23 15:05:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|16
1748012780000|2025-05-23 15:06:20|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|22
1748012830000|2025-05-23 15:07:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|84
1748012840000|2025-05-23 15:07:20|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|20
1748012850000|2025-05-23 15:07:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|171
1748012860000|2025-05-23 15:07:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1748012870000|2025-05-23 15:07:50|||||||||35
1748012880000|2025-05-23 15:08:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|13
1748012890000|2025-05-23 15:08:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|4
1748012920000|2025-05-23 15:08:40|21.02|20.94|21.04|20.96|21.06|20.98|21.02|20.94|96
1748012930000|2025-05-23 15:08:50|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|0
1748012940000|2025-05-23 15:09:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748012950000|2025-05-23 15:09:10|||||||||20
1748012960000|2025-05-23 15:09:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|17
1748012970000|2025-05-23 15:09:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|4
1748012980000|2025-05-23 15:09:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|27
1748012990000|2025-05-23 15:09:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|5
1748013000000|2025-05-23 15:10:00|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1748013020000|2025-05-23 15:10:20|21.02|20.94|21.06|20.98|21.06|20.98|21.01|20.93|24
1748013030000|2025-05-23 15:10:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1748013040000|2025-05-23 15:10:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|4
1748013050000|2025-05-23 15:10:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|4
1748013060000|2025-05-23 15:11:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748013070000|2025-05-23 15:11:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|3
1748013090000|2025-05-23 15:11:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|26
1748013100000|2025-05-23 15:11:40|21.06|20.98|21.02|20.94|21.07|20.99|21.02|20.94|4
1748013120000|2025-05-23 15:12:00|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|87
1748013170000|2025-05-23 15:12:50|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|38
1748013190000|2025-05-23 15:13:10|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|15
1748013210000|2025-05-23 15:13:30|21.18|21.1|21.19|21.11|21.21|21.13|21.18|21.1|235
1748013220000|2025-05-23 15:13:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1748013230000|2025-05-23 15:13:50|21.19|21.11|21.18|21.1|21.19|21.11|21.16|21.08|2
1748013240000|2025-05-23 15:14:00|21.19|21.11|21.18|21.1|21.19|21.11|21.16|21.08|3
1748013250000|2025-05-23 15:14:10|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|46
1748013260000|2025-05-23 15:14:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1748013270000|2025-05-23 15:14:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|187
1748013280000|2025-05-23 15:14:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|82
1748013290000|2025-05-23 15:14:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|160
1748013300000|2025-05-23 15:15:00|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|34
1748013320000|2025-05-23 15:15:20|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|318
1748013330000|2025-05-23 15:15:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|109
1748013340000|2025-05-23 15:15:40|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|71
1748013350000|2025-05-23 15:15:50|21.27|21.19|21.27|21.19|21.27|21.19|21.24|21.16|8
1748013360000|2025-05-23 15:16:00|21.24|21.16|21.24|21.16|21.27|21.19|21.22|21.14|17
1748013370000|2025-05-23 15:16:10|21.26|21.18|21.22|21.14|21.26|21.18|21.22|21.14|2
1748013390000|2025-05-23 15:16:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|53
1748013400000|2025-05-23 15:16:40|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|4
1748013410000|2025-05-23 15:16:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1748013420000|2025-05-23 15:17:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748013430000|2025-05-23 15:17:10|21.19|21.11|21.19|21.11|21.21|21.13|21.17|21.09|18
1748013440000|2025-05-23 15:17:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|2
1748013450000|2025-05-23 15:17:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|6
1748013460000|2025-05-23 15:17:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|66
1748013470000|2025-05-23 15:17:50|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1748013480000|2025-05-23 15:18:00|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|9
1748013510000|2025-05-23 15:18:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748013520000|2025-05-23 15:18:40|||||||||9
1748013530000|2025-05-23 15:18:50|||||||||7
1748013540000|2025-05-23 15:19:00|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|24
1748013550000|2025-05-23 15:19:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1748013560000|2025-05-23 15:19:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1748013570000|2025-05-23 15:19:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|21
1748013590000|2025-05-23 15:19:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1748013600000|2025-05-23 15:20:00|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|45
1748013610000|2025-05-23 15:20:10|21.12|21.04|21.11|21.03|21.14|21.06|21.11|21.03|7
1748013620000|2025-05-23 15:20:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|5
1748013630000|2025-05-23 15:20:30|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|5
1748013640000|2025-05-23 15:20:40|||||||||1
1748013650000|2025-05-23 15:20:50|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|10
1748013660000|2025-05-23 15:21:00|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1748013670000|2025-05-23 15:21:10|21.07|20.99|21.09|21.01|21.12|21.04|21.07|20.99|36
1748013680000|2025-05-23 15:21:20|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|2
1748013710000|2025-05-23 15:21:50|||||||||1
1748013730000|2025-05-23 15:22:10|||||||||16
1748013740000|2025-05-23 15:22:20|||||||||6
1748013750000|2025-05-23 15:22:30|||||||||3
1748013760000|2025-05-23 15:22:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|73
1748013780000|2025-05-23 15:23:00|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|10
1748013790000|2025-05-23 15:23:10|||||||||13
1748013800000|2025-05-23 15:23:20|||||||||7
1748013810000|2025-05-23 15:23:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1748013820000|2025-05-23 15:23:40|21.04|20.96|21.04|20.96|21.07|20.99|21.02|20.94|150
1748013830000|2025-05-23 15:23:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1748013840000|2025-05-23 15:24:00|||||||||11
1748013850000|2025-05-23 15:24:10|||||||||1
1748013860000|2025-05-23 15:24:20|21.09|21.01|21.12|21.04|21.14|21.06|21.07|20.99|90
1748013870000|2025-05-23 15:24:30|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|14
1748013880000|2025-05-23 15:24:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|46
1748013900000|2025-05-23 15:25:00|||||||||6
1748013910000|2025-05-23 15:25:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|60
1748013920000|2025-05-23 15:25:20|21.12|21.04|21.14|21.06|21.16|21.08|21.12|21.04|39
1748013930000|2025-05-23 15:25:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|3
1748013940000|2025-05-23 15:25:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|12
1748013950000|2025-05-23 15:25:50|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|28
1748013960000|2025-05-23 15:26:00|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|1
1748013970000|2025-05-23 15:26:10|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|25
1748013980000|2025-05-23 15:26:20|||||||||9
1748013990000|2025-05-23 15:26:30|||||||||7
1748014000000|2025-05-23 15:26:40|||||||||4
1748014010000|2025-05-23 15:26:50|||||||||2
1748014020000|2025-05-23 15:27:00|||||||||2
1748014030000|2025-05-23 15:27:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|124
1748014040000|2025-05-23 15:27:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|35
1748014050000|2025-05-23 15:27:30|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|157
1748014060000|2025-05-23 15:27:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|162
1748014070000|2025-05-23 15:27:50|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|139
1748014080000|2025-05-23 15:28:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|47
1748014090000|2025-05-23 15:28:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|95
1748014100000|2025-05-23 15:28:20|||||||||47
1748014110000|2025-05-23 15:28:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|356
1748014120000|2025-05-23 15:28:40|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|90
1748014130000|2025-05-23 15:28:50|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|78
1748014140000|2025-05-23 15:29:00|21.25|21.17|21.23|21.15|21.26|21.18|21.23|21.15|152
1748014150000|2025-05-23 15:29:10|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|46
1748014160000|2025-05-23 15:29:20|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|91
1748014170000|2025-05-23 15:29:30|||||||||44
1748014180000|2025-05-23 15:29:40|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|73
1748014190000|2025-05-23 15:29:50|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|69
1748014200000|2025-05-23 15:30:00|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|36
1748014210000|2025-05-23 15:30:10|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|2
1748014220000|2025-05-23 15:30:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|31
1748014230000|2025-05-23 15:30:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748014260000|2025-05-23 15:31:00|21.16|21.08|21.18|21.1|21.21|21.13|21.16|21.08|24
1748014270000|2025-05-23 15:31:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1748014280000|2025-05-23 15:31:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748014290000|2025-05-23 15:31:30|21.18|21.1|21.19|21.11|21.21|21.13|21.18|21.1|0
1748014300000|2025-05-23 15:31:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1748014310000|2025-05-23 15:31:50|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1748014320000|2025-05-23 15:32:00|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1748014340000|2025-05-23 15:32:20|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1748014360000|2025-05-23 15:32:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1748014380000|2025-05-23 15:33:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748014390000|2025-05-23 15:33:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|3
1748014400000|2025-05-23 15:33:20|21.18|21.1|21.2|21.12|21.2|21.12|21.16|21.08|154
1748014410000|2025-05-23 15:33:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|179
1748014440000|2025-05-23 15:34:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|19
1748014460000|2025-05-23 15:34:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748014470000|2025-05-23 15:34:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1748014490000|2025-05-23 15:34:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1748014500000|2025-05-23 15:35:00|21.13|21.05|21.11|21.03|21.13|21.05|21.08|21|1
1748014510000|2025-05-23 15:35:10|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1748014520000|2025-05-23 15:35:20|21.13|21.05|21.13|21.05|21.16|21.08|21.11|21.03|11
1748014530000|2025-05-23 15:35:30|21.14|21.06|21.13|21.05|21.14|21.06|21.11|21.03|0
1748014540000|2025-05-23 15:35:40|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|89
1748014550000|2025-05-23 15:35:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|16
1748014560000|2025-05-23 15:36:00|21.12|21.04|21.11|21.03|21.16|21.08|21.11|21.03|70
1748014580000|2025-05-23 15:36:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|121
1748014590000|2025-05-23 15:36:30|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1748014600000|2025-05-23 15:36:40|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1748014610000|2025-05-23 15:36:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748014620000|2025-05-23 15:37:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|0
1748014630000|2025-05-23 15:37:10|21.08|21|21.06|20.98|21.08|21|21.04|20.96|0
1748014640000|2025-05-23 15:37:20|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1748014650000|2025-05-23 15:37:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1748014680000|2025-05-23 15:38:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1748014690000|2025-05-23 15:38:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748014710000|2025-05-23 15:38:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1748014720000|2025-05-23 15:38:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1748014730000|2025-05-23 15:38:50|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014740000|2025-05-23 15:39:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014750000|2025-05-23 15:39:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1748014760000|2025-05-23 15:39:20|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|4
1748014790000|2025-05-23 15:39:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748014800000|2025-05-23 15:40:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|11
1748014810000|2025-05-23 15:40:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1748014820000|2025-05-23 15:40:20|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|25
1748014840000|2025-05-23 15:40:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|2
1748014870000|2025-05-23 15:41:10|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014880000|2025-05-23 15:41:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748014890000|2025-05-23 15:41:30|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014900000|2025-05-23 15:41:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014930000|2025-05-23 15:42:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748014940000|2025-05-23 15:42:20|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014950000|2025-05-23 15:42:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748014960000|2025-05-23 15:42:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748014970000|2025-05-23 15:42:50|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1748014980000|2025-05-23 15:43:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|1
1748015000000|2025-05-23 15:43:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1748015010000|2025-05-23 15:43:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1748015030000|2025-05-23 15:43:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748015040000|2025-05-23 15:44:00|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1748015050000|2025-05-23 15:44:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1748015060000|2025-05-23 15:44:20|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|0
1748015070000|2025-05-23 15:44:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1748015080000|2025-05-23 15:44:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748015100000|2025-05-23 15:45:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|11
1748015130000|2025-05-23 15:45:30|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|1
1748015140000|2025-05-23 15:45:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|3
1748015160000|2025-05-23 15:46:00|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|82
1748015170000|2025-05-23 15:46:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1748015180000|2025-05-23 15:46:20|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1748015190000|2025-05-23 15:46:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1748015210000|2025-05-23 15:46:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1748015240000|2025-05-23 15:47:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1748015260000|2025-05-23 15:47:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|18
1748015320000|2025-05-23 15:48:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|3
1748015330000|2025-05-23 15:48:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1748015340000|2025-05-23 15:49:00|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1748015360000|2025-05-23 15:49:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|10
1748015370000|2025-05-23 15:49:30|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1748015380000|2025-05-23 15:49:40|21.06|20.98|21.07|20.99|21.09|21.01|21.06|20.98|0
1748015400000|2025-05-23 15:50:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748015410000|2025-05-23 15:50:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1748015420000|2025-05-23 15:50:20|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|15
1748015440000|2025-05-23 15:50:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|13
1748015450000|2025-05-23 15:50:50|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|2
1748015460000|2025-05-23 15:51:00|21.12|21.04|21.16|21.08|21.16|21.08|21.11|21.03|0
1748015470000|2025-05-23 15:51:10|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|12
1748015480000|2025-05-23 15:51:20|21.18|21.1|21.16|21.08|21.18|21.1|21.14|21.06|7
1748015490000|2025-05-23 15:51:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1748015500000|2025-05-23 15:51:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1748015510000|2025-05-23 15:51:50|21.18|21.1|21.18|21.1|21.21|21.13|21.16|21.08|38
1748015520000|2025-05-23 15:52:00|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|0
1748015530000|2025-05-23 15:52:10|21.18|21.1|21.21|21.13|21.21|21.13|21.16|21.08|12
1748015550000|2025-05-23 15:52:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1748015560000|2025-05-23 15:52:40|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|0
1748015570000|2025-05-23 15:52:50|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|0
1748015590000|2025-05-23 15:53:10|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|7
1748015600000|2025-05-23 15:53:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1748015610000|2025-05-23 15:53:30|21.24|21.16|21.26|21.18|21.26|21.18|21.22|21.14|19
1748015620000|2025-05-23 15:53:40|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|5
1748015630000|2025-05-23 15:53:50|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|13
1748015640000|2025-05-23 15:54:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1748015650000|2025-05-23 15:54:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1748015670000|2025-05-23 15:54:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|3
1748015680000|2025-05-23 15:54:40|||||||||5
1748015690000|2025-05-23 15:54:50|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|6
1748015700000|2025-05-23 15:55:00|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|14
1748015710000|2025-05-23 15:55:10|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1748015740000|2025-05-23 15:55:40|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|7
1748015750000|2025-05-23 15:55:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|9
1748015760000|2025-05-23 15:56:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|0
1748015770000|2025-05-23 15:56:10|21.28|21.2|21.26|21.18|21.31|21.23|21.26|21.18|3
1748015780000|2025-05-23 15:56:20|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|0
1748015790000|2025-05-23 15:56:30|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|0
1748015800000|2025-05-23 15:56:40|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|0
1748015810000|2025-05-23 15:56:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|5
1748015820000|2025-05-23 15:57:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1748015840000|2025-05-23 15:57:20|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|0
1748015850000|2025-05-23 15:57:30|21.3|21.22|21.26|21.18|21.31|21.23|21.26|21.18|7
1748015900000|2025-05-23 15:58:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1748015910000|2025-05-23 15:58:30|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1748015930000|2025-05-23 15:58:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|7
1748015940000|2025-05-23 15:59:00|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|0
1748015950000|2025-05-23 15:59:10|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1748015990000|2025-05-23 15:59:50|||||||||8
1748016000000|2025-05-23 16:00:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|14
1748016010000|2025-05-23 16:00:10|||||||||6
1748016030000|2025-05-23 16:00:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|3
1748016040000|2025-05-23 16:00:40|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1748016050000|2025-05-23 16:00:50|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|1
1748016080000|2025-05-23 16:01:20|21.23|21.15|21.26|21.18|21.26|21.18|21.21|21.13|15
1748016090000|2025-05-23 16:01:30|||||||||50
1748016120000|2025-05-23 16:02:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1748016140000|2025-05-23 16:02:20|21.23|21.15|21.21|21.13|21.26|21.18|21.21|21.13|0
1748016150000|2025-05-23 16:02:30|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1748016160000|2025-05-23 16:02:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1748016240000|2025-05-23 16:04:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|22
1748016250000|2025-05-23 16:04:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748016260000|2025-05-23 16:04:20|21.18|21.1|21.21|21.13|21.26|21.18|21.18|21.1|47
1748016270000|2025-05-23 16:04:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1748016280000|2025-05-23 16:04:40|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|1
1748016300000|2025-05-23 16:05:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|11
1748016310000|2025-05-23 16:05:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|4
1748016320000|2025-05-23 16:05:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748016330000|2025-05-23 16:05:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|36
1748016340000|2025-05-23 16:05:40|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|1
1748016420000|2025-05-23 16:07:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1748016490000|2025-05-23 16:08:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748016500000|2025-05-23 16:08:20|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|1
1748016510000|2025-05-23 16:08:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748016550000|2025-05-23 16:09:10|21.28|21.2|21.21|21.13|21.28|21.2|21.21|21.13|5
1748016560000|2025-05-23 16:09:20|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|5
1748016570000|2025-05-23 16:09:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1748016600000|2025-05-23 16:10:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|2
1748016670000|2025-05-23 16:11:10|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|10
1748016740000|2025-05-23 16:12:20|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|17
1748016760000|2025-05-23 16:12:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748016780000|2025-05-23 16:13:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748016810000|2025-05-23 16:13:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748016820000|2025-05-23 16:13:40|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1748016830000|2025-05-23 16:13:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|9
1748016850000|2025-05-23 16:14:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748016860000|2025-05-23 16:14:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748016880000|2025-05-23 16:14:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748016890000|2025-05-23 16:14:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748016900000|2025-05-23 16:15:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1748016910000|2025-05-23 16:15:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748016930000|2025-05-23 16:15:30|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1748016950000|2025-05-23 16:15:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748016960000|2025-05-23 16:16:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748016980000|2025-05-23 16:16:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|15
1748017000000|2025-05-23 16:16:40|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|0
1748017030000|2025-05-23 16:17:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748017090000|2025-05-23 16:18:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748017120000|2025-05-23 16:18:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|18
1748017140000|2025-05-23 16:19:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1748017160000|2025-05-23 16:19:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1748017170000|2025-05-23 16:19:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1748017180000|2025-05-23 16:19:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1748017200000|2025-05-23 16:20:00|||||||||18
1748017210000|2025-05-23 16:20:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748017220000|2025-05-23 16:20:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1748017230000|2025-05-23 16:20:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1748017260000|2025-05-23 16:21:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748017280000|2025-05-23 16:21:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1748017320000|2025-05-23 16:22:00|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|2
1748017330000|2025-05-23 16:22:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|10
1748017390000|2025-05-23 16:23:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1748017400000|2025-05-23 16:23:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1748017430000|2025-05-23 16:23:50|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1748017490000|2025-05-23 16:24:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|5
1748017500000|2025-05-23 16:25:00|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|9
1748017510000|2025-05-23 16:25:10|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1748017560000|2025-05-23 16:26:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1748017620000|2025-05-23 16:27:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1748017640000|2025-05-23 16:27:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|1
1748017650000|2025-05-23 16:27:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1748017710000|2025-05-23 16:28:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748017780000|2025-05-23 16:29:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748017790000|2025-05-23 16:29:50|||||||||3
1748017810000|2025-05-23 16:30:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|15
1748017820000|2025-05-23 16:30:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1748017830000|2025-05-23 16:30:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|4
1748017850000|2025-05-23 16:30:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|3
1748017860000|2025-05-23 16:31:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1748017890000|2025-05-23 16:31:30|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1748017910000|2025-05-23 16:31:50|||||||||1
1748017920000|2025-05-23 16:32:00|||||||||2
1748017950000|2025-05-23 16:32:30|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1748017960000|2025-05-23 16:32:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1748017970000|2025-05-23 16:32:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1748017980000|2025-05-23 16:33:00|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1748018080000|2025-05-23 16:34:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748018100000|2025-05-23 16:35:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|9
1748018140000|2025-05-23 16:35:40|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1748018160000|2025-05-23 16:36:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1748018180000|2025-05-23 16:36:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1748018190000|2025-05-23 16:36:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|3
1748018230000|2025-05-23 16:37:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748018240000|2025-05-23 16:37:20|21.2|21.12|21.21|21.13|21.21|21.13|21.18|21.1|0
1748018250000|2025-05-23 16:37:30|21.2|21.12|21.2|21.12|21.21|21.13|21.18|21.1|0
1748018260000|2025-05-23 16:37:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1748018270000|2025-05-23 16:37:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748018280000|2025-05-23 16:38:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1748018290000|2025-05-23 16:38:10|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1748018300000|2025-05-23 16:38:20|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1748018310000|2025-05-23 16:38:30|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1748018350000|2025-05-23 16:39:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1748018360000|2025-05-23 16:39:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1748018400000|2025-05-23 16:40:00|||||||||1
1748018440000|2025-05-23 16:40:40|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1748018450000|2025-05-23 16:40:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1748018460000|2025-05-23 16:41:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1748018490000|2025-05-23 16:41:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1748018550000|2025-05-23 16:42:30|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|7
1748018560000|2025-05-23 16:42:40|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1748018570000|2025-05-23 16:42:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1748018590000|2025-05-23 16:43:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|14
1748018600000|2025-05-23 16:43:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|6
1748018610000|2025-05-23 16:43:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|7
1748018630000|2025-05-23 16:43:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|6
1748018640000|2025-05-23 16:44:00|||||||||10
1748018660000|2025-05-23 16:44:20|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1748018700000|2025-05-23 16:45:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|11
1748018710000|2025-05-23 16:45:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1748018900000|2025-05-23 16:48:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748018930000|2025-05-23 16:48:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1748018950000|2025-05-23 16:49:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748018980000|2025-05-23 16:49:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748019000000|2025-05-23 16:50:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|11
1748019070000|2025-05-23 16:51:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748019090000|2025-05-23 16:51:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1748019210000|2025-05-23 16:53:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748019220000|2025-05-23 16:53:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748019300000|2025-05-23 16:55:00|||||||||30
1748019360000|2025-05-23 16:56:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|6
1748019400000|2025-05-23 16:56:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1748019500000|2025-05-23 16:58:20|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|30
1748019510000|2025-05-23 16:58:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|26
1748019530000|2025-05-23 16:58:50|21.23|21.15|21.3|21.22|21.3|21.22|21.23|21.15|32
1748019560000|2025-05-23 16:59:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|10
1748019590000|2025-05-23 16:59:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1748019600000|2025-05-23 17:00:00|21.23|21.15|21.3|21.22|21.3|21.22|21.23|21.15|72
1748019610000|2025-05-23 17:00:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|60
1748019620000|2025-05-23 17:00:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748019640000|2025-05-23 17:00:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748019680000|2025-05-23 17:01:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1748019700000|2025-05-23 17:01:40|21.25|21.17|21.3|21.22|21.3|21.22|21.23|21.15|44
1748019710000|2025-05-23 17:01:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|3
1748019730000|2025-05-23 17:02:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|9
1748019750000|2025-05-23 17:02:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|13
1748019770000|2025-05-23 17:02:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1748019850000|2025-05-23 17:04:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748019860000|2025-05-23 17:04:20|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1748019880000|2025-05-23 17:04:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1748019900000|2025-05-23 17:05:00|21.2|21.12|21.18|21.1|21.21|21.13|21.18|21.1|15
1748019920000|2025-05-23 17:05:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1748019940000|2025-05-23 17:05:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748019950000|2025-05-23 17:05:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1748019960000|2025-05-23 17:06:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748019980000|2025-05-23 17:06:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748020000000|2025-05-23 17:06:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1748020020000|2025-05-23 17:07:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1748020040000|2025-05-23 17:07:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1748020060000|2025-05-23 17:07:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1748020070000|2025-05-23 17:07:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748020280000|2025-05-23 17:11:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1748020310000|2025-05-23 17:11:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1748020320000|2025-05-23 17:12:00|21.08|21|21.08|21|21.08|21|21.08|21|2
1748020390000|2025-05-23 17:13:10|21.11|21.03|21.08|21|21.13|21.05|21.08|21|0
1748020400000|2025-05-23 17:13:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1748020430000|2025-05-23 17:13:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1748020440000|2025-05-23 17:14:00|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1748020450000|2025-05-23 17:14:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748020500000|2025-05-23 17:15:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|13
1748020520000|2025-05-23 17:15:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1748020640000|2025-05-23 17:17:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748020730000|2025-05-23 17:18:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1748020740000|2025-05-23 17:19:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748020750000|2025-05-23 17:19:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1748020800000|2025-05-23 17:20:00|||||||||11
1748020840000|2025-05-23 17:20:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|100
1748020850000|2025-05-23 17:20:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1748021010000|2025-05-23 17:23:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1748021020000|2025-05-23 17:23:40|21.11|21.03|21.08|21|21.11|21.03|21.08|21|3
1748021050000|2025-05-23 17:24:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748021070000|2025-05-23 17:24:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1748021100000|2025-05-23 17:25:00|||||||||11
1748021170000|2025-05-23 17:26:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1748021260000|2025-05-23 17:27:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1748021270000|2025-05-23 17:27:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1748021380000|2025-05-23 17:29:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1748021400000|2025-05-23 17:30:00|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|9
1748021440000|2025-05-23 17:30:40|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|8
1748021450000|2025-05-23 17:30:50|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|0
1748021580000|2025-05-23 17:33:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1748021650000|2025-05-23 17:34:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1748021700000|2025-05-23 17:35:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|11
1748022000000|2025-05-23 17:40:00|||||||||11
1748022010000|2025-05-23 17:40:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1748022060000|2025-05-23 17:41:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1748022080000|2025-05-23 17:41:20|||||||||8
1748022140000|2025-05-23 17:42:20|||||||||1
1748022230000|2025-05-23 17:43:50|21.08|21|21.08|21|21.08|21|21.08|21|2
1748022300000|2025-05-23 17:45:00|||||||||11
1748022330000|2025-05-23 17:45:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1748022350000|2025-05-23 17:45:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1748022460000|2025-05-23 17:47:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1748022600000|2025-05-23 17:50:00|||||||||11
1748022660000|2025-05-23 17:51:00|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|67
1748022830000|2025-05-23 17:53:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1748022850000|2025-05-23 17:54:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1748022860000|2025-05-23 17:54:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1748022880000|2025-05-23 17:54:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1748022890000|2025-05-23 17:54:50|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|1
1748022930000|2025-05-23 17:55:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1748022980000|2025-05-23 17:56:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|63
1748023020000|2025-05-23 17:57:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1748023070000|2025-05-23 17:57:50|||||||||1
1748023080000|2025-05-23 17:58:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|36
1748023120000|2025-05-23 17:58:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1748023130000|2025-05-23 17:58:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|6
1748023150000|2025-05-23 17:59:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1748023160000|2025-05-23 17:59:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1748023200000|2025-05-23 18:00:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|11
1748023240000|2025-05-23 18:00:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1748023320000|2025-05-23 18:02:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748023330000|2025-05-23 18:02:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1748023490000|2025-05-23 18:04:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748023500000|2025-05-23 18:05:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|11
1748023720000|2025-05-23 18:08:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748023800000|2025-05-23 18:10:00|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|9
1748023860000|2025-05-23 18:11:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|3
1748024100000|2025-05-23 18:15:00|||||||||11
1748024210000|2025-05-23 18:16:50|||||||||1
1748024240000|2025-05-23 18:17:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748024260000|2025-05-23 18:17:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1748024300000|2025-05-23 18:18:20|21.01|20.93|21.02|20.94|21.02|20.94|20.99|20.91|0
1748024330000|2025-05-23 18:18:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1748024340000|2025-05-23 18:19:00|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1748024360000|2025-05-23 18:19:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|28
1748024370000|2025-05-23 18:19:30|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|6
1748024380000|2025-05-23 18:19:40|21.04|20.96|21.07|20.99|21.09|21.01|21.04|20.96|0
1748024390000|2025-05-23 18:19:50|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1748024400000|2025-05-23 18:20:00|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|12
1748024410000|2025-05-23 18:20:10|||||||||1
1748024420000|2025-05-23 18:20:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1748024440000|2025-05-23 18:20:40|21.07|20.99|21.13|21.05|21.14|21.06|21.07|20.99|75
1748024460000|2025-05-23 18:21:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748024470000|2025-05-23 18:21:10|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1748024480000|2025-05-23 18:21:20|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1748024490000|2025-05-23 18:21:30|21.13|21.05|21.14|21.06|21.2|21.06|21.13|20.95|0
1748024500000|2025-05-23 18:21:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748024520000|2025-05-23 18:22:00|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1748024530000|2025-05-23 18:22:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1748024540000|2025-05-23 18:22:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1748024560000|2025-05-23 18:22:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1748024570000|2025-05-23 18:22:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1748024580000|2025-05-23 18:23:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1748024590000|2025-05-23 18:23:10|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|0
1748024600000|2025-05-23 18:23:20|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|0
1748024610000|2025-05-23 18:23:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1748024620000|2025-05-23 18:23:40|21.2|20.95|21.09|21.01|21.2|21.03|21.09|20.95|0
1748024630000|2025-05-23 18:23:50|21.11|21.03|21.13|21.05|21.14|21.06|21.11|21.03|0
1748024640000|2025-05-23 18:24:00|21.14|21.06|21.2|20.95|21.2|21.06|21.13|20.95|0
1748024650000|2025-05-23 18:24:10|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1748024660000|2025-05-23 18:24:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748024670000|2025-05-23 18:24:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1748024690000|2025-05-23 18:24:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1748024700000|2025-05-23 18:25:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|9
1748024710000|2025-05-23 18:25:10|21.06|20.98|21.08|21|21.09|21.01|21.04|20.96|0
1748024720000|2025-05-23 18:25:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1748024750000|2025-05-23 18:25:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1748024760000|2025-05-23 18:26:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|2
1748024780000|2025-05-23 18:26:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1748024810000|2025-05-23 18:26:50|21.06|20.98|21.08|21|21.15|21|21.06|20.9|0
1748024830000|2025-05-23 18:27:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748024840000|2025-05-23 18:27:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1748024870000|2025-05-23 18:27:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1748024900000|2025-05-23 18:28:20|21.15|20.9|21.08|21|21.15|21|21.08|20.9|0
1748024910000|2025-05-23 18:28:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748024930000|2025-05-23 18:28:50|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1748024940000|2025-05-23 18:29:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1748025000000|2025-05-23 18:30:00|||||||||8
1748025010000|2025-05-23 18:30:10|21.08|21|21.04|20.96|21.15|21|21.04|20.9|1
1748025030000|2025-05-23 18:30:30|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|0
1748025050000|2025-05-23 18:30:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748025100000|2025-05-23 18:31:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|1
1748025240000|2025-05-23 18:34:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1748025260000|2025-05-23 18:34:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|1
1748025300000|2025-05-23 18:35:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|11
1748025310000|2025-05-23 18:35:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|3
1748025320000|2025-05-23 18:35:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1748025550000|2025-05-23 18:39:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1748025600000|2025-05-23 18:40:00|||||||||11
1748025630000|2025-05-23 18:40:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1748025770000|2025-05-23 18:42:50|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|1
1748025780000|2025-05-23 18:43:00|||||||||1
1748025790000|2025-05-23 18:43:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1748025850000|2025-05-23 18:44:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1748025860000|2025-05-23 18:44:20|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|0
1748025870000|2025-05-23 18:44:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748025900000|2025-05-23 18:45:00|||||||||11
1748025930000|2025-05-23 18:45:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1748025960000|2025-05-23 18:46:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1748025970000|2025-05-23 18:46:10|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|0
1748026000000|2025-05-23 18:46:40|21.14|21.06|21.16|21.08|21.17|21.09|21.14|21.06|0
1748026010000|2025-05-23 18:46:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1748026020000|2025-05-23 18:47:00|||||||||3
1748026030000|2025-05-23 18:47:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|16
1748026040000|2025-05-23 18:47:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|1
1748026110000|2025-05-23 18:48:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1748026120000|2025-05-23 18:48:40|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1748026180000|2025-05-23 18:49:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1748026200000|2025-05-23 18:50:00|||||||||11
1748026210000|2025-05-23 18:50:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1748026220000|2025-05-23 18:50:20|21.09|21.01|21.1|21.02|21.12|21.04|21.09|21.01|0
1748026230000|2025-05-23 18:50:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1748026250000|2025-05-23 18:50:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1748026280000|2025-05-23 18:51:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1748026290000|2025-05-23 18:51:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1748026300000|2025-05-23 18:51:40|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1748026450000|2025-05-23 18:54:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1748026500000|2025-05-23 18:55:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|11
1748026590000|2025-05-23 18:56:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|14
1748026690000|2025-05-23 18:58:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1748026700000|2025-05-23 18:58:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|52
1748026710000|2025-05-23 18:58:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1748026720000|2025-05-23 18:58:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748026740000|2025-05-23 18:59:00|||||||||9
1748026750000|2025-05-23 18:59:10|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|16
1748026770000|2025-05-23 18:59:30|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|0
1748026800000|2025-05-23 19:00:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|9
1748026810000|2025-05-23 19:00:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1748026820000|2025-05-23 19:00:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1748026830000|2025-05-23 19:00:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1748026860000|2025-05-23 19:01:00|21.21|21.13|21.23|21.15|21.24|21.16|21.21|21.13|0
1748026870000|2025-05-23 19:01:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1748026880000|2025-05-23 19:01:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748026890000|2025-05-23 19:01:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1748026910000|2025-05-23 19:01:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1748026950000|2025-05-23 19:02:30|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|0
1748026960000|2025-05-23 19:02:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748026970000|2025-05-23 19:02:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1748027070000|2025-05-23 19:04:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748027100000|2025-05-23 19:05:00|21.27|21.19|21.27|21.19|21.27|21.19|21.24|21.16|0
1748027120000|2025-05-23 19:05:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1748027130000|2025-05-23 19:05:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1748027140000|2025-05-23 19:05:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|7
1748027150000|2025-05-23 19:05:50|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|1
1748027190000|2025-05-23 19:06:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1748027260000|2025-05-23 19:07:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1748027270000|2025-05-23 19:07:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1748027290000|2025-05-23 19:08:10|||||||||2
1748027300000|2025-05-23 19:08:20|21.21|21.13|21.19|21.11|21.22|21.14|21.19|21.11|0
1748027310000|2025-05-23 19:08:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748027340000|2025-05-23 19:09:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1748027380000|2025-05-23 19:09:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1748027390000|2025-05-23 19:09:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748027400000|2025-05-23 19:10:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|11
1748027460000|2025-05-23 19:11:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1748027470000|2025-05-23 19:11:10|||||||||1
1748027490000|2025-05-23 19:11:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1748027530000|2025-05-23 19:12:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1748027540000|2025-05-23 19:12:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1748027640000|2025-05-23 19:14:00|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|1
1748027700000|2025-05-23 19:15:00|||||||||9
1748027740000|2025-05-23 19:15:40|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1748027800000|2025-05-23 19:16:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1748027820000|2025-05-23 19:17:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1748027880000|2025-05-23 19:18:00|21.17|21.09|21.17|21.09|21.17|21.09|21.14|21.06|0
1748027900000|2025-05-23 19:18:20|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1748027940000|2025-05-23 19:19:00|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|16
1748027960000|2025-05-23 19:19:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|1
1748028000000|2025-05-23 19:20:00|||||||||11
1748028120000|2025-05-23 19:22:00|||||||||6
1748028140000|2025-05-23 19:22:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|49
1748028200000|2025-05-23 19:23:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1748028230000|2025-05-23 19:23:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1748028240000|2025-05-23 19:24:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1748028250000|2025-05-23 19:24:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1748028270000|2025-05-23 19:24:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1748028290000|2025-05-23 19:24:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1748028310000|2025-05-23 19:25:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1748028410000|2025-05-23 19:26:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1748028420000|2025-05-23 19:27:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|12
1748028450000|2025-05-23 19:27:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1748028460000|2025-05-23 19:27:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748028480000|2025-05-23 19:28:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1748028660000|2025-05-23 19:31:00|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1748028670000|2025-05-23 19:31:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|12
1748028720000|2025-05-23 19:32:00|||||||||1
1748028790000|2025-05-23 19:33:10|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1748028810000|2025-05-23 19:33:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|12
1748028830000|2025-05-23 19:33:50|21.35|21.1|21.28|21.2|21.35|21.2|21.28|21.1|0
1748028870000|2025-05-23 19:34:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1748028960000|2025-05-23 19:36:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1748029070000|2025-05-23 19:37:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1748029120000|2025-05-23 19:38:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1748029140000|2025-05-23 19:39:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1748029150000|2025-05-23 19:39:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1748029360000|2025-05-23 19:42:40|||||||||10
1748029500000|2025-05-23 19:45:00|21.3|21.05|21.23|21.15|21.3|21.15|21.19|21.05|264
1748029510000|2025-05-23 19:45:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|35
1748029520000|2025-05-23 19:45:20|||||||||3
1748029530000|2025-05-23 19:45:30|||||||||3
1748029540000|2025-05-23 19:45:40|||||||||3
1748029550000|2025-05-23 19:45:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|12
1748029580000|2025-05-23 19:46:20|21.31|21.23|21.29|21.21|21.31|21.23|21.28|21.2|0
1748029590000|2025-05-23 19:46:30|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|0
1748029600000|2025-05-23 19:46:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1748029610000|2025-05-23 19:46:50|||||||||1
1748029630000|2025-05-23 19:47:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1748029640000|2025-05-23 19:47:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1748029720000|2025-05-23 19:48:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1748029800000|2025-05-23 19:50:00|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|11
1748029810000|2025-05-23 19:50:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1748029820000|2025-05-23 19:50:20|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|1
1748029830000|2025-05-23 19:50:30|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1748029870000|2025-05-23 19:51:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1748029890000|2025-05-23 19:51:30|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|0
1748029900000|2025-05-23 19:51:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1748029910000|2025-05-23 19:51:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1748029920000|2025-05-23 19:52:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1748029940000|2025-05-23 19:52:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1748029960000|2025-05-23 19:52:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|1
1748029980000|2025-05-23 19:53:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|10
1748029990000|2025-05-23 19:53:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1748030010000|2025-05-23 19:53:30|||||||||15
1748030040000|2025-05-23 19:54:00|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|2
1748030050000|2025-05-23 19:54:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1748030060000|2025-05-23 19:54:20|||||||||1
1748030070000|2025-05-23 19:54:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1748030080000|2025-05-23 19:54:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1748030100000|2025-05-23 19:55:00|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|11
1748030130000|2025-05-23 19:55:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1748030170000|2025-05-23 19:56:10|21.51|21.43|21.46|21.38|21.51|21.43|21.46|21.38|5
1748030180000|2025-05-23 19:56:20|21.51|21.43|21.43|21.35|21.51|21.43|21.43|21.35|5
1748030220000|2025-05-23 19:57:00|||||||||9
1748030230000|2025-05-23 19:57:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1748030240000|2025-05-23 19:57:20|21.36|21.28|21.41|21.33|21.41|21.33|21.36|21.28|1
1748030250000|2025-05-23 19:57:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|9
1748030260000|2025-05-23 19:57:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1748030310000|2025-05-23 19:58:30|21.36|21.28|21.36|21.28|21.41|21.33|21.36|21.28|11
1748030320000|2025-05-23 19:58:40|||||||||10
1748030330000|2025-05-23 19:58:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1748030340000|2025-05-23 19:59:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|23
1748030350000|2025-05-23 19:59:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1748030360000|2025-05-23 19:59:20|||||||||5
1748030370000|2025-05-23 19:59:30|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|8
1748030380000|2025-05-23 19:59:40|||||||||10
1748030390000|2025-05-23 19:59:50|21.43|21.35|21.45|21.37|21.46|21.38|21.43|21.35|1
1748218500000|2025-05-26 00:15:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1748218560000|2025-05-26 00:16:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1748218580000|2025-05-26 00:16:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1748218590000|2025-05-26 00:16:30|20.83|20.53|20.79|20.54|20.83|20.54|20.78|20.51|0
1748218600000|2025-05-26 00:16:40|20.83|20.53|20.66|20.58|20.84|20.58|20.66|20.52|0
1748218620000|2025-05-26 00:17:00|20.77|20.52|20.66|20.58|20.77|20.58|20.66|20.52|0
1748218630000|2025-05-26 00:17:10|20.62|20.54|20.57|20.27|20.65|20.54|20.56|20.26|6
1748218640000|2025-05-26 00:17:20|20.5|20.25|20.65|20.35|20.65|20.35|20.49|20.24|2
1748218680000|2025-05-26 00:18:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1748218710000|2025-05-26 00:18:30|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1748218730000|2025-05-26 00:18:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1748218760000|2025-05-26 00:19:20|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1748218770000|2025-05-26 00:19:30|20.58|20.28|20.57|20.27|20.58|20.28|20.57|20.27|0
1748218800000|2025-05-26 00:20:00|20.58|20.32|20.58|20.33|20.58|20.33|20.57|20.32|0
1748218810000|2025-05-26 00:20:10|20.57|20.32|20.57|20.32|20.58|20.47|20.55|20.32|0
1748218820000|2025-05-26 00:20:20|20.58|20.33|20.57|20.32|20.58|20.33|20.57|20.32|2
1748218830000|2025-05-26 00:20:30|20.58|20.33|20.57|20.32|20.58|20.33|20.57|20.32|0
1748218840000|2025-05-26 00:20:40|20.58|20.33|20.58|20.28|20.58|20.33|20.57|20.28|15
1748218850000|2025-05-26 00:20:50|20.57|20.33|20.57|20.27|20.58|20.33|20.57|20.27|0
1748218870000|2025-05-26 00:21:10|20.59|20.34|20.52|20.44|20.59|20.44|20.52|20.34|0
1748218930000|2025-05-26 00:22:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1748219200000|2025-05-26 00:26:40|20.54|20.46|20.6|20.52|20.6|20.52|20.54|20.46|5
1748219310000|2025-05-26 00:28:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1748219440000|2025-05-26 00:30:40|||||||||2
1748219960000|2025-05-26 00:39:20|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1748219970000|2025-05-26 00:39:30|20.61|20.53|20.67|20.42|20.67|20.53|20.61|20.42|0
1748219980000|2025-05-26 00:39:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1748219990000|2025-05-26 00:39:50|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1748220000000|2025-05-26 00:40:00|20.61|20.53|20.61|20.53|20.67|20.53|20.61|20.42|0
1748220010000|2025-05-26 00:40:10|20.67|20.42|20.61|20.53|20.67|20.53|20.61|20.42|0
1748220030000|2025-05-26 00:40:30|20.67|20.42|20.67|20.42|20.67|20.53|20.61|20.42|0
1748220040000|2025-05-26 00:40:40|20.61|20.53|20.61|20.53|20.67|20.53|20.61|20.42|0
1748220060000|2025-05-26 00:41:00|20.67|20.42|20.61|20.53|20.67|20.53|20.61|20.42|0
1748220080000|2025-05-26 00:41:20|20.67|20.42|20.61|20.53|20.67|20.53|20.61|20.42|0
1748220120000|2025-05-26 00:42:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748220130000|2025-05-26 00:42:10|20.67|20.42|20.6|20.52|20.67|20.52|20.58|20.42|1
1748220150000|2025-05-26 00:42:30|20.61|20.53|20.63|20.33|20.63|20.53|20.56|20.29|30
1748220160000|2025-05-26 00:42:40|20.61|20.31|20.37|20.29|20.64|20.34|20.35|20.27|3
1748220240000|2025-05-26 00:44:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1748220300000|2025-05-26 00:45:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1748220480000|2025-05-26 00:48:00|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1748220490000|2025-05-26 00:48:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748220600000|2025-05-26 00:50:00|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1748220850000|2025-05-26 00:54:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748220860000|2025-05-26 00:54:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748220870000|2025-05-26 00:54:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748220930000|2025-05-26 00:55:30|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1748221060000|2025-05-26 00:57:40|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1748221140000|2025-05-26 00:59:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748221200000|2025-05-26 01:00:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1748221220000|2025-05-26 01:00:20|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1748221250000|2025-05-26 01:00:50|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1748221370000|2025-05-26 01:02:50|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1748221870000|2025-05-26 01:11:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748221960000|2025-05-26 01:12:40|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1748222110000|2025-05-26 01:15:10|20.49|20.24|20.5|20.25|20.5|20.25|20.49|20.24|0
1748222140000|2025-05-26 01:15:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748222150000|2025-05-26 01:15:50|20.5|20.25|20.54|20.29|20.54|20.29|20.5|20.25|3
1748222160000|2025-05-26 01:16:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1748222170000|2025-05-26 01:16:10|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1748222210000|2025-05-26 01:16:50|20.59|20.34|20.52|20.44|20.59|20.44|20.52|20.34|0
1748222220000|2025-05-26 01:17:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1748222280000|2025-05-26 01:18:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748222300000|2025-05-26 01:18:20|20.63|20.38|20.52|20.44|20.63|20.49|20.52|20.38|0
1748222310000|2025-05-26 01:18:30|20.56|20.48|20.56|20.48|20.63|20.48|20.56|20.38|0
1748222340000|2025-05-26 01:19:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748222510000|2025-05-26 01:21:50|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|1
1748223440000|2025-05-26 01:37:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748223480000|2025-05-26 01:38:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748223550000|2025-05-26 01:39:10|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1748223750000|2025-05-26 01:42:30|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1748223780000|2025-05-26 01:43:00|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1748223790000|2025-05-26 01:43:10|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1748223810000|2025-05-26 01:43:30|20.58|20.33|20.44|20.36|20.58|20.38|20.44|20.33|0
1748223820000|2025-05-26 01:43:40|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1748223830000|2025-05-26 01:43:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1748223840000|2025-05-26 01:44:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1748223850000|2025-05-26 01:44:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1748223960000|2025-05-26 01:46:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748224160000|2025-05-26 01:49:20|20.49|20.24|20.43|20.35|20.49|20.35|20.43|20.24|0
1748224550000|2025-05-26 01:55:50|||||||||1
1748224640000|2025-05-26 01:57:20|||||||||2
1748225610000|2025-05-26 02:13:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748225620000|2025-05-26 02:13:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1748225900000|2025-05-26 02:18:20|20.49|20.24|20.43|20.35|20.49|20.35|20.41|20.24|0
1748225910000|2025-05-26 02:18:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1748225920000|2025-05-26 02:18:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1748225980000|2025-05-26 02:19:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|9
1748225990000|2025-05-26 02:19:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748226000000|2025-05-26 02:20:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1748226060000|2025-05-26 02:21:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748226170000|2025-05-26 02:22:50|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|1
1748226180000|2025-05-26 02:23:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1748226190000|2025-05-26 02:23:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1748226210000|2025-05-26 02:23:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1748226250000|2025-05-26 02:24:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748226270000|2025-05-26 02:24:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1748226540000|2025-05-26 02:29:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1748226690000|2025-05-26 02:31:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1748226740000|2025-05-26 02:32:20|||||||||1
1748226780000|2025-05-26 02:33:00|||||||||1
1748226820000|2025-05-26 02:33:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748226850000|2025-05-26 02:34:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1748227010000|2025-05-26 02:36:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1748227070000|2025-05-26 02:37:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748227210000|2025-05-26 02:40:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1748227220000|2025-05-26 02:40:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227230000|2025-05-26 02:40:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227600000|2025-05-26 02:46:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748227610000|2025-05-26 02:46:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748227620000|2025-05-26 02:47:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227650000|2025-05-26 02:47:30|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1748227660000|2025-05-26 02:47:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1748227670000|2025-05-26 02:47:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1748227680000|2025-05-26 02:48:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227740000|2025-05-26 02:49:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748227780000|2025-05-26 02:49:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748227790000|2025-05-26 02:49:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227800000|2025-05-26 02:50:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748227810000|2025-05-26 02:50:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748228120000|2025-05-26 02:55:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748228160000|2025-05-26 02:56:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748228740000|2025-05-26 03:05:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1748228770000|2025-05-26 03:06:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748228870000|2025-05-26 03:07:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748229030000|2025-05-26 03:10:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748229050000|2025-05-26 03:10:50|||||||||7
1748229060000|2025-05-26 03:11:00|||||||||1
1748229100000|2025-05-26 03:11:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1748229110000|2025-05-26 03:11:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1748229140000|2025-05-26 03:12:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1748229160000|2025-05-26 03:12:40|20.35|20.27|20.31|20.23|20.35|20.27|20.3|20.22|14
1748229170000|2025-05-26 03:12:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748229320000|2025-05-26 03:15:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748229330000|2025-05-26 03:15:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1748229390000|2025-05-26 03:16:30|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|4
1748229400000|2025-05-26 03:16:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748229440000|2025-05-26 03:17:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748229470000|2025-05-26 03:17:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748229480000|2025-05-26 03:18:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748229580000|2025-05-26 03:19:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748229610000|2025-05-26 03:20:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|1
1748229620000|2025-05-26 03:20:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748229640000|2025-05-26 03:20:40|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1748229660000|2025-05-26 03:21:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748229680000|2025-05-26 03:21:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748229710000|2025-05-26 03:21:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1748229720000|2025-05-26 03:22:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1748229730000|2025-05-26 03:22:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748229780000|2025-05-26 03:23:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1748229790000|2025-05-26 03:23:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1748229800000|2025-05-26 03:23:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748229810000|2025-05-26 03:23:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748229820000|2025-05-26 03:23:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1748229850000|2025-05-26 03:24:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748229890000|2025-05-26 03:24:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748229900000|2025-05-26 03:25:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1748230030000|2025-05-26 03:27:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1748230080000|2025-05-26 03:28:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1748230110000|2025-05-26 03:28:30|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1748230120000|2025-05-26 03:28:40|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1748230130000|2025-05-26 03:28:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1748230140000|2025-05-26 03:29:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748230160000|2025-05-26 03:29:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748230180000|2025-05-26 03:29:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1748230190000|2025-05-26 03:29:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748230290000|2025-05-26 03:31:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1748230300000|2025-05-26 03:31:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1748230320000|2025-05-26 03:32:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748230330000|2025-05-26 03:32:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1748230340000|2025-05-26 03:32:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1748230350000|2025-05-26 03:32:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748230440000|2025-05-26 03:34:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1748230590000|2025-05-26 03:36:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1748230600000|2025-05-26 03:36:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748230620000|2025-05-26 03:37:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748230650000|2025-05-26 03:37:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748230660000|2025-05-26 03:37:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748231020000|2025-05-26 03:43:40|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748231050000|2025-05-26 03:44:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1748231110000|2025-05-26 03:45:10|20.33|20.08|20.27|20.19|20.35|20.19|20.27|20.08|6
1748231130000|2025-05-26 03:45:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748231300000|2025-05-26 03:48:20|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1748231320000|2025-05-26 03:48:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1748231510000|2025-05-26 03:51:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1748231560000|2025-05-26 03:52:40|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748231580000|2025-05-26 03:53:00|20.27|20.19|20.33|20.08|20.33|20.19|20.27|20.08|0
1748232050000|2025-05-26 04:00:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1748232070000|2025-05-26 04:01:10|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748232080000|2025-05-26 04:01:20|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748232090000|2025-05-26 04:01:30|20.27|20.19|20.33|20.08|20.33|20.19|20.27|20.08|0
1748232120000|2025-05-26 04:02:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748232160000|2025-05-26 04:02:40|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748232170000|2025-05-26 04:02:50|20.27|20.19|20.33|20.08|20.33|20.19|20.27|20.08|0
1748232180000|2025-05-26 04:03:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748232620000|2025-05-26 04:10:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748233770000|2025-05-26 04:29:30|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|8
1748233970000|2025-05-26 04:32:50|||||||||1
1748234040000|2025-05-26 04:34:00|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748234050000|2025-05-26 04:34:10|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748234070000|2025-05-26 04:34:30|20.33|20.08|20.33|20.08|20.33|20.19|20.27|20.08|0
1748234080000|2025-05-26 04:34:40|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|0
1748234090000|2025-05-26 04:34:50|20.33|20.08|20.27|20.19|20.33|20.19|20.23|20.08|0
1748234100000|2025-05-26 04:35:00|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748234110000|2025-05-26 04:35:10|20.33|20.08|20.23|20.15|20.33|20.19|20.23|20.08|0
1748234140000|2025-05-26 04:35:40|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748234150000|2025-05-26 04:35:50|20.33|20.08|20.23|20.15|20.33|20.19|20.23|20.08|0
1748234250000|2025-05-26 04:37:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748234370000|2025-05-26 04:39:30|20.33|20.08|20.27|20.19|20.33|20.19|20.27|20.08|0
1748234380000|2025-05-26 04:39:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748234410000|2025-05-26 04:40:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748234950000|2025-05-26 04:49:10|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748234980000|2025-05-26 04:49:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748234990000|2025-05-26 04:49:50|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748235010000|2025-05-26 04:50:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748235040000|2025-05-26 04:50:40|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748235060000|2025-05-26 04:51:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748235070000|2025-05-26 04:51:10|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748235170000|2025-05-26 04:52:50|20.23|20.15|20.33|20.08|20.33|20.15|20.23|20.08|0
1748235240000|2025-05-26 04:54:00|20.23|20.15|20.33|20.08|20.33|20.15|20.23|20.08|0
1748235270000|2025-05-26 04:54:30|||||||||1
1748235290000|2025-05-26 04:54:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748235340000|2025-05-26 04:55:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1748235530000|2025-05-26 04:58:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1748235570000|2025-05-26 04:59:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1748236060000|2025-05-26 05:07:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1748236080000|2025-05-26 05:08:00|20.29|20.04|20.22|20.14|20.29|20.14|20.22|20.04|0
1748236560000|2025-05-26 05:16:00|20.28|20.03|20.21|20.13|20.28|20.13|20.21|20.03|0
1748236570000|2025-05-26 05:16:10|20.29|20.04|20.29|20.04|20.29|20.1|20.18|20.01|6
1748236630000|2025-05-26 05:17:10|20.28|20.03|20.29|20.04|20.29|20.04|20.28|20.03|0
1748236650000|2025-05-26 05:17:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748236760000|2025-05-26 05:19:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|1
1748236810000|2025-05-26 05:20:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748236820000|2025-05-26 05:20:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1748236890000|2025-05-26 05:21:30|20.28|20.03|20.29|20.04|20.29|20.04|20.28|20.03|0
1748236900000|2025-05-26 05:21:40|20.28|20.03|20.28|20.03|20.29|20.04|20.28|20.03|0
1748236910000|2025-05-26 05:21:50|20.29|20.04|20.22|20.14|20.29|20.14|20.21|20.03|0
1748236920000|2025-05-26 05:22:00|20.28|20.03|20.17|20.09|20.29|20.14|20.17|20.03|0
1748236930000|2025-05-26 05:22:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748236940000|2025-05-26 05:22:20|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748236950000|2025-05-26 05:22:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748236960000|2025-05-26 05:22:40|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748236970000|2025-05-26 05:22:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748236980000|2025-05-26 05:23:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748236990000|2025-05-26 05:23:10|20.19|20.11|20.17|20.09|20.2|20.12|20.17|20.09|0
1748237000000|2025-05-26 05:23:20|20.2|20.12|20.19|20.11|20.2|20.12|20.17|20.09|0
1748237010000|2025-05-26 05:23:30|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|0
1748237020000|2025-05-26 05:23:40|20.19|20.11|20.19|20.11|20.2|20.12|20.17|20.09|0
1748237030000|2025-05-26 05:23:50|20.17|20.09|20.19|20.11|20.2|20.12|20.17|20.09|0
1748237040000|2025-05-26 05:24:00|20.17|20.09|20.19|20.11|20.2|20.12|20.17|20.09|0
1748237050000|2025-05-26 05:24:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748237060000|2025-05-26 05:24:20|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|0
1748237070000|2025-05-26 05:24:30|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|0
1748237080000|2025-05-26 05:24:40|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|0
1748237090000|2025-05-26 05:24:50|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|0
1748237150000|2025-05-26 05:25:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748237450000|2025-05-26 05:30:50|||||||||20
1748237490000|2025-05-26 05:31:30|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1748237550000|2025-05-26 05:32:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748237580000|2025-05-26 05:33:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748237650000|2025-05-26 05:34:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748237660000|2025-05-26 05:34:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748237700000|2025-05-26 05:35:00|20.18|20.1|20.19|20.11|20.2|20.12|20.18|20.1|0
1748237730000|2025-05-26 05:35:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748237790000|2025-05-26 05:36:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748237800000|2025-05-26 05:36:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748237810000|2025-05-26 05:36:50|||||||||1
1748237820000|2025-05-26 05:37:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1748237840000|2025-05-26 05:37:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|6
1748237850000|2025-05-26 05:37:30|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|3
1748237880000|2025-05-26 05:38:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748237910000|2025-05-26 05:38:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748237920000|2025-05-26 05:38:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748237990000|2025-05-26 05:39:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748238000000|2025-05-26 05:40:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238030000|2025-05-26 05:40:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238040000|2025-05-26 05:40:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748238060000|2025-05-26 05:41:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748238070000|2025-05-26 05:41:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238120000|2025-05-26 05:42:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238130000|2025-05-26 05:42:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238190000|2025-05-26 05:43:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238470000|2025-05-26 05:47:50|||||||||1
1748238660000|2025-05-26 05:51:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748238810000|2025-05-26 05:53:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748238840000|2025-05-26 05:54:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748238850000|2025-05-26 05:54:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748238860000|2025-05-26 05:54:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|1
1748238880000|2025-05-26 05:54:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|1
1748238890000|2025-05-26 05:54:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748239080000|2025-05-26 05:58:00|20.21|20.13|20.22|20.14|20.23|20.15|20.21|20.13|0
1748239100000|2025-05-26 05:58:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748239120000|2025-05-26 05:58:40|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|6
1748239140000|2025-05-26 05:59:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1748239150000|2025-05-26 05:59:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748239170000|2025-05-26 05:59:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748239230000|2025-05-26 06:00:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748239240000|2025-05-26 06:00:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748239280000|2025-05-26 06:01:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|2
1748239300000|2025-05-26 06:01:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748239310000|2025-05-26 06:01:50|||||||||1
1748239370000|2025-05-26 06:02:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748239430000|2025-05-26 06:03:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|16
1748239500000|2025-05-26 06:05:00|||||||||27
1748239590000|2025-05-26 06:06:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748239600000|2025-05-26 06:06:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748239810000|2025-05-26 06:10:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748239850000|2025-05-26 06:10:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1748239860000|2025-05-26 06:11:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1748239890000|2025-05-26 06:11:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748239910000|2025-05-26 06:11:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|6
1748240000000|2025-05-26 06:13:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1748240010000|2025-05-26 06:13:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748240030000|2025-05-26 06:13:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748240060000|2025-05-26 06:14:20|||||||||1
1748240100000|2025-05-26 06:15:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1748240120000|2025-05-26 06:15:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|2
1748240170000|2025-05-26 06:16:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748240180000|2025-05-26 06:16:20|||||||||1
1748240240000|2025-05-26 06:17:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1748240250000|2025-05-26 06:17:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1748240260000|2025-05-26 06:17:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1748240490000|2025-05-26 06:21:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748240500000|2025-05-26 06:21:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1748240630000|2025-05-26 06:23:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748240680000|2025-05-26 06:24:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748240760000|2025-05-26 06:26:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748240820000|2025-05-26 06:27:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1748240910000|2025-05-26 06:28:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748240920000|2025-05-26 06:28:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1748240970000|2025-05-26 06:29:30|||||||||7
1748241040000|2025-05-26 06:30:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748241080000|2025-05-26 06:31:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748241150000|2025-05-26 06:32:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748241170000|2025-05-26 06:32:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748241630000|2025-05-26 06:40:30|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|1
1748241650000|2025-05-26 06:40:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748241660000|2025-05-26 06:41:00|||||||||1
1748241680000|2025-05-26 06:41:20|||||||||1
1748241730000|2025-05-26 06:42:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748241860000|2025-05-26 06:44:20|||||||||20
1748241890000|2025-05-26 06:44:50|||||||||5
1748241900000|2025-05-26 06:45:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748241910000|2025-05-26 06:45:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|9
1748242080000|2025-05-26 06:48:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748242090000|2025-05-26 06:48:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|6
1748242100000|2025-05-26 06:48:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748242110000|2025-05-26 06:48:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748242120000|2025-05-26 06:48:40|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|7
1748242130000|2025-05-26 06:48:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|5
1748242160000|2025-05-26 06:49:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748242170000|2025-05-26 06:49:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748242420000|2025-05-26 06:53:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748242560000|2025-05-26 06:56:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748242640000|2025-05-26 06:57:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1748242680000|2025-05-26 06:58:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|20
1748242780000|2025-05-26 06:59:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|2
1748242800000|2025-05-26 07:00:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|17
1748242810000|2025-05-26 07:00:10|||||||||1
1748242870000|2025-05-26 07:01:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748242950000|2025-05-26 07:02:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748242960000|2025-05-26 07:02:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|17
1748243000000|2025-05-26 07:03:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748243060000|2025-05-26 07:04:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1748243080000|2025-05-26 07:04:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748243170000|2025-05-26 07:06:10|||||||||3
1748243240000|2025-05-26 07:07:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|95
1748243300000|2025-05-26 07:08:20|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|10
1748243310000|2025-05-26 07:08:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|13
1748243330000|2025-05-26 07:08:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748243340000|2025-05-26 07:09:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748243350000|2025-05-26 07:09:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|18
1748243380000|2025-05-26 07:09:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748243390000|2025-05-26 07:09:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|25
1748243400000|2025-05-26 07:10:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1748243430000|2025-05-26 07:10:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748243450000|2025-05-26 07:10:50|||||||||3
1748243460000|2025-05-26 07:11:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|20
1748243530000|2025-05-26 07:12:10|||||||||4
1748243570000|2025-05-26 07:12:50|||||||||5
1748243610000|2025-05-26 07:13:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748243630000|2025-05-26 07:13:50|||||||||4
1748243650000|2025-05-26 07:14:10|||||||||1
1748243710000|2025-05-26 07:15:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1748243820000|2025-05-26 07:17:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|38
1748243830000|2025-05-26 07:17:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1748243840000|2025-05-26 07:17:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1748243850000|2025-05-26 07:17:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|14
1748243880000|2025-05-26 07:18:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|4
1748243890000|2025-05-26 07:18:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748243940000|2025-05-26 07:19:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1748243950000|2025-05-26 07:19:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748243960000|2025-05-26 07:19:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748243970000|2025-05-26 07:19:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|45
1748243980000|2025-05-26 07:19:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748244010000|2025-05-26 07:20:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|6
1748244080000|2025-05-26 07:21:20|||||||||1
1748244100000|2025-05-26 07:21:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1748244110000|2025-05-26 07:21:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|5
1748244340000|2025-05-26 07:25:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1748244360000|2025-05-26 07:26:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|96
1748244390000|2025-05-26 07:26:30|||||||||155
1748244420000|2025-05-26 07:27:00|||||||||1
1748244440000|2025-05-26 07:27:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748244470000|2025-05-26 07:27:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748244500000|2025-05-26 07:28:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748244530000|2025-05-26 07:28:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748244620000|2025-05-26 07:30:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1748244630000|2025-05-26 07:30:30|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1748244670000|2025-05-26 07:31:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|108
1748244680000|2025-05-26 07:31:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748244740000|2025-05-26 07:32:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|53
1748244790000|2025-05-26 07:33:10|||||||||4
1748244840000|2025-05-26 07:34:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|9
1748244870000|2025-05-26 07:34:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748244900000|2025-05-26 07:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1748244910000|2025-05-26 07:35:10|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|50
1748245080000|2025-05-26 07:38:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|102
1748245090000|2025-05-26 07:38:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748245140000|2025-05-26 07:39:00|||||||||4
1748245170000|2025-05-26 07:39:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1748245190000|2025-05-26 07:39:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1748245210000|2025-05-26 07:40:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748245240000|2025-05-26 07:40:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748245310000|2025-05-26 07:41:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748245420000|2025-05-26 07:43:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|16
1748245430000|2025-05-26 07:43:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|3
1748245460000|2025-05-26 07:44:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748245780000|2025-05-26 07:49:40|||||||||100
1748245800000|2025-05-26 07:50:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|36
1748245850000|2025-05-26 07:50:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748245870000|2025-05-26 07:51:10|||||||||1
1748245920000|2025-05-26 07:52:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|43
1748245940000|2025-05-26 07:52:20|||||||||48
1748246180000|2025-05-26 07:56:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|32
1748246190000|2025-05-26 07:56:30|||||||||60
1748246200000|2025-05-26 07:56:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|16
1748246210000|2025-05-26 07:56:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|25
1748246250000|2025-05-26 07:57:30|||||||||1
1748246310000|2025-05-26 07:58:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748246460000|2025-05-26 08:01:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|16
1748246490000|2025-05-26 08:01:30|||||||||1
1748246500000|2025-05-26 08:01:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748246510000|2025-05-26 08:01:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748246520000|2025-05-26 08:02:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748246530000|2025-05-26 08:02:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1748246540000|2025-05-26 08:02:20|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1748246560000|2025-05-26 08:02:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1748246570000|2025-05-26 08:02:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|11
1748246630000|2025-05-26 08:03:50|20|19.92|20|19.92|20|19.92|20|19.92|12
1748246640000|2025-05-26 08:04:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748246680000|2025-05-26 08:04:40|20|19.92|20|19.92|20|19.92|20|19.92|10
1748246730000|2025-05-26 08:05:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748246810000|2025-05-26 08:06:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|22
1748246860000|2025-05-26 08:07:40|20|19.92|20|19.92|20|19.92|20|19.92|19
1748246870000|2025-05-26 08:07:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748247170000|2025-05-26 08:12:50|||||||||2
1748247230000|2025-05-26 08:13:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|28
1748247340000|2025-05-26 08:15:40|20|19.92|20|19.92|20|19.92|20|19.92|2
1748247360000|2025-05-26 08:16:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748247370000|2025-05-26 08:16:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1748247450000|2025-05-26 08:17:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1748247830000|2025-05-26 08:23:50|||||||||1
1748248020000|2025-05-26 08:27:00|||||||||19
1748248030000|2025-05-26 08:27:10|||||||||24
1748248090000|2025-05-26 08:28:10|20|19.92|20|19.92|20|19.92|20|19.92|28
1748248190000|2025-05-26 08:29:50|||||||||1
1748248200000|2025-05-26 08:30:00|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|3
1748248210000|2025-05-26 08:30:10|19.98|19.9|20.01|19.93|20.02|19.94|19.98|19.9|20
1748248220000|2025-05-26 08:30:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|27
1748248240000|2025-05-26 08:30:40|||||||||9
1748248330000|2025-05-26 08:32:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|11
1748248410000|2025-05-26 08:33:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748248420000|2025-05-26 08:33:40|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1748248470000|2025-05-26 08:34:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748248500000|2025-05-26 08:35:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1748248510000|2025-05-26 08:35:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748248530000|2025-05-26 08:35:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748248590000|2025-05-26 08:36:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748248600000|2025-05-26 08:36:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748248610000|2025-05-26 08:36:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1748248640000|2025-05-26 08:37:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748248680000|2025-05-26 08:38:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748248690000|2025-05-26 08:38:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|5
1748248710000|2025-05-26 08:38:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748248730000|2025-05-26 08:38:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1748248760000|2025-05-26 08:39:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|6
1748248770000|2025-05-26 08:39:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748248830000|2025-05-26 08:40:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748248840000|2025-05-26 08:40:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748248910000|2025-05-26 08:41:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1748249000000|2025-05-26 08:43:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|8
1748249050000|2025-05-26 08:44:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748249170000|2025-05-26 08:46:10|||||||||50
1748249530000|2025-05-26 08:52:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|59
1748249670000|2025-05-26 08:54:30|||||||||100
1748249710000|2025-05-26 08:55:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748249720000|2025-05-26 08:55:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748249730000|2025-05-26 08:55:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|344
1748249770000|2025-05-26 08:56:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|21
1748249870000|2025-05-26 08:57:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|57
1748249910000|2025-05-26 08:58:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1748250020000|2025-05-26 09:00:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|50
1748250160000|2025-05-26 09:02:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748250170000|2025-05-26 09:02:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|16
1748250180000|2025-05-26 09:03:00|||||||||1
1748250190000|2025-05-26 09:03:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1748250240000|2025-05-26 09:04:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|5
1748250300000|2025-05-26 09:05:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748250400000|2025-05-26 09:06:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|6
1748250410000|2025-05-26 09:06:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748250490000|2025-05-26 09:08:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748250510000|2025-05-26 09:08:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748250540000|2025-05-26 09:09:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748250670000|2025-05-26 09:11:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748250710000|2025-05-26 09:11:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|22
1748250810000|2025-05-26 09:13:30|||||||||7
1748250830000|2025-05-26 09:13:50|||||||||28
1748250900000|2025-05-26 09:15:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|76
1748250930000|2025-05-26 09:15:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1748251090000|2025-05-26 09:18:10|||||||||1
1748251110000|2025-05-26 09:18:30|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|105
1748251120000|2025-05-26 09:18:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748251130000|2025-05-26 09:18:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1748251150000|2025-05-26 09:19:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748251170000|2025-05-26 09:19:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748251190000|2025-05-26 09:19:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748251200000|2025-05-26 09:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748251210000|2025-05-26 09:20:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1748251220000|2025-05-26 09:20:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748251320000|2025-05-26 09:22:00|20|19.92|20|19.92|20|19.92|20|19.92|14
1748251480000|2025-05-26 09:24:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748251740000|2025-05-26 09:29:00|20|19.92|20|19.92|20|19.92|20|19.92|2
1748251750000|2025-05-26 09:29:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748251790000|2025-05-26 09:29:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748251800000|2025-05-26 09:30:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|9
1748251820000|2025-05-26 09:30:20|||||||||1
1748253010000|2025-05-26 09:50:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748253110000|2025-05-26 09:51:50|||||||||5
1748253160000|2025-05-26 09:52:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|21
1748253310000|2025-05-26 09:55:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|17
1748253670000|2025-05-26 10:01:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748253790000|2025-05-26 10:03:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|20
1748253950000|2025-05-26 10:05:50|||||||||3
1748253960000|2025-05-26 10:06:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1748254000000|2025-05-26 10:06:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748254010000|2025-05-26 10:06:50|||||||||142
1748254060000|2025-05-26 10:07:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748254070000|2025-05-26 10:07:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748254080000|2025-05-26 10:08:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748254160000|2025-05-26 10:09:20|||||||||7
1748254360000|2025-05-26 10:12:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|128
1748254730000|2025-05-26 10:18:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748254750000|2025-05-26 10:19:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748254850000|2025-05-26 10:20:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1748255060000|2025-05-26 10:24:20|||||||||6
1748255270000|2025-05-26 10:27:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748255280000|2025-05-26 10:28:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748255960000|2025-05-26 10:39:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748256010000|2025-05-26 10:40:10|||||||||30
1748256420000|2025-05-26 10:47:00|||||||||7
1748256620000|2025-05-26 10:50:20|||||||||3
1748256960000|2025-05-26 10:56:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|98
1748257160000|2025-05-26 10:59:20|||||||||1
1748257390000|2025-05-26 11:03:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|38
1748257480000|2025-05-26 11:04:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1748257490000|2025-05-26 11:04:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1748257550000|2025-05-26 11:05:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748257570000|2025-05-26 11:06:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748257710000|2025-05-26 11:08:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748258070000|2025-05-26 11:14:30|||||||||1
1748258850000|2025-05-26 11:27:30|||||||||1
1748258880000|2025-05-26 11:28:00|||||||||1
1748259770000|2025-05-26 11:42:50|||||||||2
1748260700000|2025-05-26 11:58:20|||||||||7
1748261020000|2025-05-26 12:03:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1748261070000|2025-05-26 12:04:30|||||||||1
1748261140000|2025-05-26 12:05:40|||||||||6
1748261250000|2025-05-26 12:07:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748261280000|2025-05-26 12:08:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|44
1748261290000|2025-05-26 12:08:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|47
1748261330000|2025-05-26 12:08:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1748261530000|2025-05-26 12:12:10|||||||||10
1748261680000|2025-05-26 12:14:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748261780000|2025-05-26 12:16:20|||||||||1
1748261790000|2025-05-26 12:16:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|45
1748261800000|2025-05-26 12:16:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748261880000|2025-05-26 12:18:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748261970000|2025-05-26 12:19:30|||||||||6
1748262010000|2025-05-26 12:20:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748262030000|2025-05-26 12:20:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1748262500000|2025-05-26 12:28:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748262510000|2025-05-26 12:28:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748262580000|2025-05-26 12:29:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748262590000|2025-05-26 12:29:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748262610000|2025-05-26 12:30:10|||||||||1
1748262690000|2025-05-26 12:31:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|120
1748262740000|2025-05-26 12:32:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|21
1748262750000|2025-05-26 12:32:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|2
1748262780000|2025-05-26 12:33:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748262790000|2025-05-26 12:33:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748262940000|2025-05-26 12:35:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|6
1748262980000|2025-05-26 12:36:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748263100000|2025-05-26 12:38:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748263120000|2025-05-26 12:38:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748263140000|2025-05-26 12:39:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1748263150000|2025-05-26 12:39:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1748263170000|2025-05-26 12:39:30|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1748263640000|2025-05-26 12:47:20|||||||||50
1748263660000|2025-05-26 12:47:40|||||||||2
1748263710000|2025-05-26 12:48:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|16
1748263760000|2025-05-26 12:49:20|||||||||5
1748263810000|2025-05-26 12:50:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|42
1748263820000|2025-05-26 12:50:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748264120000|2025-05-26 12:55:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748264310000|2025-05-26 12:58:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|37
1748264350000|2025-05-26 12:59:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748264400000|2025-05-26 13:00:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|49
1748264410000|2025-05-26 13:00:10|||||||||1
1748264510000|2025-05-26 13:01:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748265040000|2025-05-26 13:10:40|||||||||45
1748265060000|2025-05-26 13:11:00|||||||||20
1748265070000|2025-05-26 13:11:10|||||||||20
1748265130000|2025-05-26 13:12:10|||||||||6
1748265160000|2025-05-26 13:12:40|||||||||10
1748265180000|2025-05-26 13:13:00|||||||||5
1748265210000|2025-05-26 13:13:30|||||||||5
1748265230000|2025-05-26 13:13:50|||||||||8
1748265290000|2025-05-26 13:14:50|||||||||1
1748265300000|2025-05-26 13:15:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|368
1748265460000|2025-05-26 13:17:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|58
1748265560000|2025-05-26 13:19:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748265590000|2025-05-26 13:19:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748265790000|2025-05-26 13:23:10|||||||||1
1748265930000|2025-05-26 13:25:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|78
1748265950000|2025-05-26 13:25:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748266030000|2025-05-26 13:27:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|17
1748266120000|2025-05-26 13:28:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748266140000|2025-05-26 13:29:00|||||||||1
1748266210000|2025-05-26 13:30:10|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|16
1748266220000|2025-05-26 13:30:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748266230000|2025-05-26 13:30:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748266260000|2025-05-26 13:31:00|20|19.92|20|19.92|20|19.92|20|19.92|11
1748266270000|2025-05-26 13:31:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748266380000|2025-05-26 13:33:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|8
1748266420000|2025-05-26 13:33:40|||||||||15
1748266470000|2025-05-26 13:34:30|||||||||1
1748266510000|2025-05-26 13:35:10|||||||||8
1748266590000|2025-05-26 13:36:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1748266620000|2025-05-26 13:37:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748266650000|2025-05-26 13:37:30|||||||||4
1748266810000|2025-05-26 13:40:10|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|28
1748267200000|2025-05-26 13:46:40|||||||||5
1748267350000|2025-05-26 13:49:10|||||||||6
1748267360000|2025-05-26 13:49:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748267400000|2025-05-26 13:50:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748267430000|2025-05-26 13:50:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748267450000|2025-05-26 13:50:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748267460000|2025-05-26 13:51:00|||||||||7
1748267510000|2025-05-26 13:51:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|43
1748267520000|2025-05-26 13:52:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748267650000|2025-05-26 13:54:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1748267740000|2025-05-26 13:55:40|||||||||580
1748267950000|2025-05-26 13:59:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|12
1748267990000|2025-05-26 13:59:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1748268000000|2025-05-26 14:00:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748268050000|2025-05-26 14:00:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|15
1748268090000|2025-05-26 14:01:30|20.05|19.97|20.04|19.96|20.05|19.97|20.02|19.94|25
1748268100000|2025-05-26 14:01:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1748268110000|2025-05-26 14:01:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1748268220000|2025-05-26 14:03:40|||||||||41
1748268270000|2025-05-26 14:04:30|||||||||22
1748268320000|2025-05-26 14:05:20|||||||||1
1748268340000|2025-05-26 14:05:40|||||||||2
1748268360000|2025-05-26 14:06:00|||||||||5
1748268370000|2025-05-26 14:06:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|6
1748268380000|2025-05-26 14:06:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1748268410000|2025-05-26 14:06:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|6
1748268420000|2025-05-26 14:07:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748268440000|2025-05-26 14:07:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748268510000|2025-05-26 14:08:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|316
1748268550000|2025-05-26 14:09:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|181
1748268560000|2025-05-26 14:09:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1748268580000|2025-05-26 14:09:40|||||||||1
1748268590000|2025-05-26 14:09:50|||||||||2
1748268600000|2025-05-26 14:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748268650000|2025-05-26 14:10:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|126
1748268660000|2025-05-26 14:11:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748268700000|2025-05-26 14:11:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1748268710000|2025-05-26 14:11:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748268900000|2025-05-26 14:15:00|||||||||1
1748269040000|2025-05-26 14:17:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|44
1748269050000|2025-05-26 14:17:30|||||||||8
1748269060000|2025-05-26 14:17:40|||||||||8
1748269200000|2025-05-26 14:20:00|||||||||2
1748269260000|2025-05-26 14:21:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|124
1748269320000|2025-05-26 14:22:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748269580000|2025-05-26 14:26:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|11
1748269600000|2025-05-26 14:26:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|120
1748269640000|2025-05-26 14:27:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|17
1748269650000|2025-05-26 14:27:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748269740000|2025-05-26 14:29:00|||||||||1
1748269800000|2025-05-26 14:30:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|421
1748269850000|2025-05-26 14:30:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|136
1748269860000|2025-05-26 14:31:00|||||||||18
1748269870000|2025-05-26 14:31:10|||||||||10
1748269890000|2025-05-26 14:31:30|||||||||1
1748269960000|2025-05-26 14:32:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|7
1748269970000|2025-05-26 14:32:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748270030000|2025-05-26 14:33:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1748270110000|2025-05-26 14:35:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|104
1748270200000|2025-05-26 14:36:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|8
1748270220000|2025-05-26 14:37:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1748270270000|2025-05-26 14:37:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748270380000|2025-05-26 14:39:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748270410000|2025-05-26 14:40:10|||||||||1
1748270430000|2025-05-26 14:40:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748270470000|2025-05-26 14:41:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748270480000|2025-05-26 14:41:20|20.06|19.98|20.04|19.96|20.06|19.98|20.02|19.94|40
1748270510000|2025-05-26 14:41:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1748270530000|2025-05-26 14:42:10|||||||||1
1748270600000|2025-05-26 14:43:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|152
1748270620000|2025-05-26 14:43:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|154
1748270660000|2025-05-26 14:44:20|||||||||51
1748270700000|2025-05-26 14:45:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748270710000|2025-05-26 14:45:10|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|0
1748270720000|2025-05-26 14:45:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748270760000|2025-05-26 14:46:00|||||||||128
1748270790000|2025-05-26 14:46:30|||||||||7
1748270900000|2025-05-26 14:48:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748270910000|2025-05-26 14:48:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748270920000|2025-05-26 14:48:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748270950000|2025-05-26 14:49:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748270960000|2025-05-26 14:49:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1748271070000|2025-05-26 14:51:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748271080000|2025-05-26 14:51:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|18
1748271120000|2025-05-26 14:52:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748271130000|2025-05-26 14:52:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748271180000|2025-05-26 14:53:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748271190000|2025-05-26 14:53:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748271280000|2025-05-26 14:54:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748271320000|2025-05-26 14:55:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748271330000|2025-05-26 14:55:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748271360000|2025-05-26 14:56:00|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|29
1748271400000|2025-05-26 14:56:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748271420000|2025-05-26 14:57:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|27
1748271470000|2025-05-26 14:57:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748271630000|2025-05-26 15:00:30|20.09|20.01|20.08|20|20.09|20.01|20.06|19.98|2
1748271640000|2025-05-26 15:00:40|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|120
1748271740000|2025-05-26 15:02:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|13
1748271840000|2025-05-26 15:04:00|||||||||3
1748271900000|2025-05-26 15:05:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|35
1748271930000|2025-05-26 15:05:30|||||||||68
1748271960000|2025-05-26 15:06:00|||||||||6
1748271970000|2025-05-26 15:06:10|||||||||1
1748272010000|2025-05-26 15:06:50|||||||||1
1748272020000|2025-05-26 15:07:00|||||||||1
1748272070000|2025-05-26 15:07:50|||||||||7
1748272200000|2025-05-26 15:10:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|83
1748272220000|2025-05-26 15:10:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|62
1748272350000|2025-05-26 15:12:30|||||||||1
1748272360000|2025-05-26 15:12:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|17
1748272480000|2025-05-26 15:14:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748272500000|2025-05-26 15:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748272510000|2025-05-26 15:15:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748272520000|2025-05-26 15:15:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748272530000|2025-05-26 15:15:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748272550000|2025-05-26 15:15:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|101
1748272610000|2025-05-26 15:16:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|101
1748272860000|2025-05-26 15:21:00|20.08|20|20.08|20|20.08|20|20.08|20|152
1748272870000|2025-05-26 15:21:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1748273060000|2025-05-26 15:24:20|||||||||1
1748273090000|2025-05-26 15:24:50|||||||||1
1748273260000|2025-05-26 15:27:40|||||||||1
1748273320000|2025-05-26 15:28:40|||||||||9
1748273370000|2025-05-26 15:29:30|||||||||5
1748273380000|2025-05-26 15:29:40|||||||||10
1748273390000|2025-05-26 15:29:50|||||||||16
1748273400000|2025-05-26 15:30:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|76
1748273450000|2025-05-26 15:30:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|155
1748273490000|2025-05-26 15:31:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748273510000|2025-05-26 15:31:50|||||||||34
1748273690000|2025-05-26 15:34:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748274190000|2025-05-26 15:43:10|||||||||1
1748274590000|2025-05-26 15:49:50|20.08|20|20.08|20|20.08|20|20.08|20|60
1748274680000|2025-05-26 15:51:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748275190000|2025-05-26 15:59:50|||||||||16
1748275510000|2025-05-26 16:05:10|||||||||16
1748276050000|2025-05-26 16:14:10|||||||||6
1748277760000|2025-05-26 16:42:40|||||||||1
1748278110000|2025-05-26 16:48:30|||||||||50
1748278410000|2025-05-26 16:53:30|||||||||5
1748278500000|2025-05-26 16:55:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|11
1748278530000|2025-05-26 16:55:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1748278670000|2025-05-26 16:57:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748278680000|2025-05-26 16:58:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748278690000|2025-05-26 16:58:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748278700000|2025-05-26 16:58:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748278710000|2025-05-26 16:58:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748278720000|2025-05-26 16:58:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748278790000|2025-05-26 16:59:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748279350000|2025-05-26 17:09:10|||||||||1
1748279770000|2025-05-26 17:16:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748280050000|2025-05-26 17:20:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748280170000|2025-05-26 17:22:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1748280180000|2025-05-26 17:23:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1748280560000|2025-05-26 17:29:20|20|19.92|20|19.92|20|19.92|20|19.92|1
1748282200000|2025-05-26 17:56:40|||||||||1
1748282500000|2025-05-26 18:01:40|||||||||1
1748285860000|2025-05-26 18:57:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748287500000|2025-05-26 19:25:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1748287530000|2025-05-26 19:25:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748287720000|2025-05-26 19:28:40|||||||||1
1748289000000|2025-05-26 19:50:00|||||||||8
1748289480000|2025-05-26 19:58:00|20|19.92|20|19.92|20|19.92|20|19.92|3
1748289540000|2025-05-26 19:59:00|||||||||1
1748289590000|2025-05-26 19:59:50|19.98|19.9|20.21|19.96|20.23|19.98|19.98|19.9|46
1748289600000|2025-05-26 20:00:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1748304900000|2025-05-27 00:15:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1748305000000|2025-05-27 00:16:40|20.42|20.12|20.3|20.05|20.42|20.12|20.3|20.05|0
1748305050000|2025-05-27 00:17:30|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1748305200000|2025-05-27 00:20:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748305300000|2025-05-27 00:21:40|20.29|20.04|20.19|20.11|20.29|20.11|20.19|20.04|0
1748305310000|2025-05-27 00:21:50|20.29|20.04|20.19|20.11|20.29|20.13|20.19|20.04|0
1748305320000|2025-05-27 00:22:00|20.29|20.04|20.19|20.11|20.29|20.11|20.19|20.04|0
1748305340000|2025-05-27 00:22:20|20.29|20.04|20.23|20.15|20.29|20.15|20.23|20.04|0
1748305370000|2025-05-27 00:22:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748305510000|2025-05-27 00:25:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748305760000|2025-05-27 00:29:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1748305800000|2025-05-27 00:30:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748305870000|2025-05-27 00:31:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748305900000|2025-05-27 00:31:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1748305910000|2025-05-27 00:31:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748305920000|2025-05-27 00:32:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748305940000|2025-05-27 00:32:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748305950000|2025-05-27 00:32:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748305960000|2025-05-27 00:32:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748305980000|2025-05-27 00:33:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748306120000|2025-05-27 00:35:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748306130000|2025-05-27 00:35:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748306140000|2025-05-27 00:35:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748306210000|2025-05-27 00:36:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748306220000|2025-05-27 00:37:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1748306230000|2025-05-27 00:37:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748306240000|2025-05-27 00:37:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748306250000|2025-05-27 00:37:30|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1748306310000|2025-05-27 00:38:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748306320000|2025-05-27 00:38:40|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748306350000|2025-05-27 00:39:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748306360000|2025-05-27 00:39:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748306780000|2025-05-27 00:46:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748307000000|2025-05-27 00:50:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1748307010000|2025-05-27 00:50:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1748307020000|2025-05-27 00:50:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748307030000|2025-05-27 00:50:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748307040000|2025-05-27 00:50:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748307050000|2025-05-27 00:50:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748307060000|2025-05-27 00:51:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748307070000|2025-05-27 00:51:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748307190000|2025-05-27 00:53:10|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|0
1748307220000|2025-05-27 00:53:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748307230000|2025-05-27 00:53:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748307240000|2025-05-27 00:54:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1748307260000|2025-05-27 00:54:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748307270000|2025-05-27 00:54:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1748307280000|2025-05-27 00:54:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748307290000|2025-05-27 00:54:50|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1748307300000|2025-05-27 00:55:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1748307330000|2025-05-27 00:55:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748307580000|2025-05-27 00:59:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1748307590000|2025-05-27 00:59:50|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1748307660000|2025-05-27 01:01:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1748307670000|2025-05-27 01:01:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748307840000|2025-05-27 01:04:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1748307900000|2025-05-27 01:05:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1748307910000|2025-05-27 01:05:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748308030000|2025-05-27 01:07:10|20.3|20.05|20.24|20.16|20.3|20.16|20.19|20.05|0
1748308920000|2025-05-27 01:22:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748308950000|2025-05-27 01:22:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748308960000|2025-05-27 01:22:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1748308990000|2025-05-27 01:23:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748309000000|2025-05-27 01:23:20|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1748309010000|2025-05-27 01:23:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748309050000|2025-05-27 01:24:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748309060000|2025-05-27 01:24:20|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|0
1748309070000|2025-05-27 01:24:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748309710000|2025-05-27 01:35:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1748309730000|2025-05-27 01:35:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748309780000|2025-05-27 01:36:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748309790000|2025-05-27 01:36:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748310020000|2025-05-27 01:40:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748310070000|2025-05-27 01:41:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748310100000|2025-05-27 01:41:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748310330000|2025-05-27 01:45:30|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|0
1748310540000|2025-05-27 01:49:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748310600000|2025-05-27 01:50:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748310660000|2025-05-27 01:51:00|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|0
1748310670000|2025-05-27 01:51:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748310680000|2025-05-27 01:51:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748310720000|2025-05-27 01:52:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748310740000|2025-05-27 01:52:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748310750000|2025-05-27 01:52:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748310760000|2025-05-27 01:52:40|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748310810000|2025-05-27 01:53:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748310880000|2025-05-27 01:54:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748310890000|2025-05-27 01:54:50|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748310910000|2025-05-27 01:55:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748310920000|2025-05-27 01:55:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748310950000|2025-05-27 01:55:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748310960000|2025-05-27 01:56:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311020000|2025-05-27 01:57:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748311030000|2025-05-27 01:57:10|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311080000|2025-05-27 01:58:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311090000|2025-05-27 01:58:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311100000|2025-05-27 01:58:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311160000|2025-05-27 01:59:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311180000|2025-05-27 01:59:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311280000|2025-05-27 02:01:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748311290000|2025-05-27 02:01:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748311300000|2025-05-27 02:01:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748311500000|2025-05-27 02:05:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748311660000|2025-05-27 02:07:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311670000|2025-05-27 02:07:50|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748311680000|2025-05-27 02:08:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311690000|2025-05-27 02:08:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311700000|2025-05-27 02:08:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748311710000|2025-05-27 02:08:30|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748311750000|2025-05-27 02:09:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748311770000|2025-05-27 02:09:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312150000|2025-05-27 02:15:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748312160000|2025-05-27 02:16:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748312170000|2025-05-27 02:16:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312520000|2025-05-27 02:22:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312530000|2025-05-27 02:22:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312540000|2025-05-27 02:22:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312570000|2025-05-27 02:22:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312630000|2025-05-27 02:23:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748312640000|2025-05-27 02:24:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748312760000|2025-05-27 02:26:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313830000|2025-05-27 02:43:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313840000|2025-05-27 02:44:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313920000|2025-05-27 02:45:20|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1748313930000|2025-05-27 02:45:30|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313980000|2025-05-27 02:46:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748313990000|2025-05-27 02:46:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748314150000|2025-05-27 02:49:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748314670000|2025-05-27 02:57:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748314680000|2025-05-27 02:58:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748315020000|2025-05-27 03:03:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748315030000|2025-05-27 03:03:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748315040000|2025-05-27 03:04:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748316040000|2025-05-27 03:20:40|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1748316090000|2025-05-27 03:21:30|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|11
1748316110000|2025-05-27 03:21:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|20
1748316200000|2025-05-27 03:23:20|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|8
1748316480000|2025-05-27 03:28:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748316500000|2025-05-27 03:28:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748316510000|2025-05-27 03:28:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748316520000|2025-05-27 03:28:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748316530000|2025-05-27 03:28:50|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748316540000|2025-05-27 03:29:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748316600000|2025-05-27 03:30:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748316930000|2025-05-27 03:35:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748316960000|2025-05-27 03:36:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748316980000|2025-05-27 03:36:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|9
1748316990000|2025-05-27 03:36:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748317140000|2025-05-27 03:39:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|4
1748317150000|2025-05-27 03:39:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748317160000|2025-05-27 03:39:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748317470000|2025-05-27 03:44:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748317550000|2025-05-27 03:45:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748317560000|2025-05-27 03:46:00|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748317570000|2025-05-27 03:46:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748317590000|2025-05-27 03:46:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|8
1748317740000|2025-05-27 03:49:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748317860000|2025-05-27 03:51:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748318320000|2025-05-27 03:58:40|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|0
1748318330000|2025-05-27 03:58:50|20.31|20.06|20.24|20.16|20.31|20.16|20.22|20.06|0
1748318340000|2025-05-27 03:59:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1748318360000|2025-05-27 03:59:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1748318370000|2025-05-27 03:59:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748318380000|2025-05-27 03:59:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748318390000|2025-05-27 03:59:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1748318400000|2025-05-27 04:00:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748318410000|2025-05-27 04:00:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1748318430000|2025-05-27 04:00:30|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|0
1748318600000|2025-05-27 04:03:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748320100000|2025-05-27 04:28:20|20.26|20.01|20.19|20.11|20.26|20.11|20.19|20.01|0
1748320720000|2025-05-27 04:38:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748320880000|2025-05-27 04:41:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748321760000|2025-05-27 04:56:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322100000|2025-05-27 05:01:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322110000|2025-05-27 05:01:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322120000|2025-05-27 05:02:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322170000|2025-05-27 05:02:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322560000|2025-05-27 05:09:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322600000|2025-05-27 05:10:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748322610000|2025-05-27 05:10:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748322620000|2025-05-27 05:10:20|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322630000|2025-05-27 05:10:30|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322700000|2025-05-27 05:11:40|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322830000|2025-05-27 05:13:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322840000|2025-05-27 05:14:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322880000|2025-05-27 05:14:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322890000|2025-05-27 05:14:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748322900000|2025-05-27 05:15:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748322950000|2025-05-27 05:15:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748323020000|2025-05-27 05:17:00|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748323030000|2025-05-27 05:17:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748323040000|2025-05-27 05:17:20|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748323070000|2025-05-27 05:17:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748323080000|2025-05-27 05:18:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748323090000|2025-05-27 05:18:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748323100000|2025-05-27 05:18:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748323120000|2025-05-27 05:18:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748323130000|2025-05-27 05:18:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748323140000|2025-05-27 05:19:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1748323160000|2025-05-27 05:19:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748323620000|2025-05-27 05:27:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1748323630000|2025-05-27 05:27:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|2
1748323680000|2025-05-27 05:28:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748324140000|2025-05-27 05:35:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748324160000|2025-05-27 05:36:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748324240000|2025-05-27 05:37:20|20.1|20.02|20.09|20.01|20.1|20.02|20.08|20|0
1748324250000|2025-05-27 05:37:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1748324290000|2025-05-27 05:38:10|20.07|19.99|20.08|20|20.1|20.02|20.07|19.99|0
1748324300000|2025-05-27 05:38:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748324310000|2025-05-27 05:38:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748324330000|2025-05-27 05:38:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1748324410000|2025-05-27 05:40:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748324580000|2025-05-27 05:43:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1748324590000|2025-05-27 05:43:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1748324600000|2025-05-27 05:43:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748324610000|2025-05-27 05:43:30|20.06|19.98|20.04|19.96|20.06|19.98|20.03|19.95|0
1748324620000|2025-05-27 05:43:40|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|0
1748325550000|2025-05-27 05:59:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|4
1748325870000|2025-05-27 06:04:30|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|8
1748326000000|2025-05-27 06:06:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748326150000|2025-05-27 06:09:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748326250000|2025-05-27 06:10:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1748326820000|2025-05-27 06:20:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|25
1748326830000|2025-05-27 06:20:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748326840000|2025-05-27 06:20:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748327420000|2025-05-27 06:30:20|||||||||24
1748327450000|2025-05-27 06:30:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1748327510000|2025-05-27 06:31:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1748327530000|2025-05-27 06:32:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1748327610000|2025-05-27 06:33:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1748327650000|2025-05-27 06:34:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1748327660000|2025-05-27 06:34:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748327680000|2025-05-27 06:34:40|||||||||1
1748327710000|2025-05-27 06:35:10|||||||||1
1748327750000|2025-05-27 06:35:50|||||||||1
1748327800000|2025-05-27 06:36:40|||||||||1
1748327830000|2025-05-27 06:37:10|||||||||1
1748327870000|2025-05-27 06:37:50|||||||||1
1748327910000|2025-05-27 06:38:30|||||||||1
1748327940000|2025-05-27 06:39:00|||||||||1
1748327980000|2025-05-27 06:39:40|||||||||1
1748328030000|2025-05-27 06:40:30|||||||||1
1748328060000|2025-05-27 06:41:00|||||||||1
1748328100000|2025-05-27 06:41:40|||||||||1
1748328130000|2025-05-27 06:42:10|||||||||1
1748328180000|2025-05-27 06:43:00|||||||||1
1748328210000|2025-05-27 06:43:30|||||||||1
1748328240000|2025-05-27 06:44:00|||||||||1
1748328260000|2025-05-27 06:44:20|||||||||1
1748328280000|2025-05-27 06:44:40|||||||||1
1748328290000|2025-05-27 06:44:50|||||||||1
1748328310000|2025-05-27 06:45:10|||||||||1
1748328330000|2025-05-27 06:45:30|||||||||1
1748328350000|2025-05-27 06:45:50|||||||||1
1748328370000|2025-05-27 06:46:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|16
1748328380000|2025-05-27 06:46:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|1
1748328390000|2025-05-27 06:46:30|||||||||1
1748328410000|2025-05-27 06:46:50|||||||||1
1748328420000|2025-05-27 06:47:00|||||||||1
1748328450000|2025-05-27 06:47:30|||||||||1
1748328460000|2025-05-27 06:47:40|||||||||1
1748328490000|2025-05-27 06:48:10|||||||||1
1748328500000|2025-05-27 06:48:20|||||||||1
1748328520000|2025-05-27 06:48:40|||||||||1
1748328540000|2025-05-27 06:49:00|||||||||1
1748328580000|2025-05-27 06:49:40|||||||||1
1748328590000|2025-05-27 06:49:50|||||||||1
1748328610000|2025-05-27 06:50:10|||||||||1
1748328630000|2025-05-27 06:50:30|||||||||1
1748328660000|2025-05-27 06:51:00|||||||||1
1748328680000|2025-05-27 06:51:20|||||||||1
1748328700000|2025-05-27 06:51:40|||||||||1
1748328720000|2025-05-27 06:52:00|||||||||1
1748328750000|2025-05-27 06:52:30|||||||||1
1748328770000|2025-05-27 06:52:50|||||||||1
1748328800000|2025-05-27 06:53:20|||||||||1
1748328820000|2025-05-27 06:53:40|||||||||1
1748328850000|2025-05-27 06:54:10|||||||||1
1748328860000|2025-05-27 06:54:20|||||||||1
1748328870000|2025-05-27 06:54:30|||||||||1
1748328890000|2025-05-27 06:54:50|||||||||2
1748328900000|2025-05-27 06:55:00|||||||||1
1748328920000|2025-05-27 06:55:20|||||||||2
1748328940000|2025-05-27 06:55:40|||||||||2
1748328960000|2025-05-27 06:56:00|||||||||1
1748328970000|2025-05-27 06:56:10|||||||||2
1748328990000|2025-05-27 06:56:30|||||||||1
1748329010000|2025-05-27 06:56:50|||||||||2
1748329020000|2025-05-27 06:57:00|||||||||1
1748329040000|2025-05-27 06:57:20|||||||||2
1748329050000|2025-05-27 06:57:30|||||||||1
1748329070000|2025-05-27 06:57:50|||||||||1
1748329080000|2025-05-27 06:58:00|||||||||1
1748329100000|2025-05-27 06:58:20|||||||||2
1748329120000|2025-05-27 06:58:40|||||||||40
1748329130000|2025-05-27 06:58:50|||||||||1
1748329150000|2025-05-27 06:59:10|||||||||1
1748329160000|2025-05-27 06:59:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|3
1748329170000|2025-05-27 06:59:30|||||||||1
1748329180000|2025-05-27 06:59:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|12
1748329190000|2025-05-27 06:59:50|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1748329200000|2025-05-27 07:00:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|24
1748329210000|2025-05-27 07:00:10|||||||||30
1748329220000|2025-05-27 07:00:20|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|17
1748329230000|2025-05-27 07:00:30|||||||||1
1748329250000|2025-05-27 07:00:50|||||||||1
1748329260000|2025-05-27 07:01:00|||||||||1
1748329270000|2025-05-27 07:01:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1748329280000|2025-05-27 07:01:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|2
1748329290000|2025-05-27 07:01:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1748329300000|2025-05-27 07:01:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1748329310000|2025-05-27 07:01:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|100
1748329320000|2025-05-27 07:02:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1748329330000|2025-05-27 07:02:10|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|27
1748329340000|2025-05-27 07:02:20|||||||||1
1748329360000|2025-05-27 07:02:40|||||||||2
1748329370000|2025-05-27 07:02:50|||||||||10
1748329390000|2025-05-27 07:03:10|||||||||2
1748329400000|2025-05-27 07:03:20|||||||||1
1748329410000|2025-05-27 07:03:30|||||||||1
1748329420000|2025-05-27 07:03:40|||||||||2
1748329430000|2025-05-27 07:03:50|||||||||1
1748329440000|2025-05-27 07:04:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748329450000|2025-05-27 07:04:10|||||||||2
1748329470000|2025-05-27 07:04:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1748329480000|2025-05-27 07:04:40|||||||||2
1748329490000|2025-05-27 07:04:50|||||||||1
1748329500000|2025-05-27 07:05:00|||||||||2
1748329510000|2025-05-27 07:05:10|||||||||1
1748329530000|2025-05-27 07:05:30|||||||||2
1748329550000|2025-05-27 07:05:50|||||||||2
1748329570000|2025-05-27 07:06:10|||||||||3
1748329580000|2025-05-27 07:06:20|||||||||2
1748329590000|2025-05-27 07:06:30|||||||||1
1748329610000|2025-05-27 07:06:50|||||||||2
1748329620000|2025-05-27 07:07:00|||||||||2
1748329630000|2025-05-27 07:07:10|||||||||1
1748329640000|2025-05-27 07:07:20|||||||||2
1748329650000|2025-05-27 07:07:30|||||||||1
1748329670000|2025-05-27 07:07:50|||||||||2
1748329680000|2025-05-27 07:08:00|||||||||2
1748329700000|2025-05-27 07:08:20|||||||||2
1748329710000|2025-05-27 07:08:30|||||||||2
1748329730000|2025-05-27 07:08:50|||||||||1
1748329740000|2025-05-27 07:09:00|||||||||3
1748329760000|2025-05-27 07:09:20|||||||||2
1748329770000|2025-05-27 07:09:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1748329780000|2025-05-27 07:09:40|||||||||2
1748329800000|2025-05-27 07:10:00|||||||||2
1748329810000|2025-05-27 07:10:10|||||||||3
1748329980000|2025-05-27 07:13:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|68
1748329990000|2025-05-27 07:13:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1748330000000|2025-05-27 07:13:20|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1748330060000|2025-05-27 07:14:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|14
1748330090000|2025-05-27 07:14:50|||||||||1
1748330120000|2025-05-27 07:15:20|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1748330420000|2025-05-27 07:20:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748330480000|2025-05-27 07:21:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|99
1748330560000|2025-05-27 07:22:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748330730000|2025-05-27 07:25:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1748330820000|2025-05-27 07:27:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|21
1748330850000|2025-05-27 07:27:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748330870000|2025-05-27 07:27:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|25
1748330880000|2025-05-27 07:28:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|1
1748330890000|2025-05-27 07:28:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748330930000|2025-05-27 07:28:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|39
1748330940000|2025-05-27 07:29:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748330970000|2025-05-27 07:29:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748331010000|2025-05-27 07:30:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|22
1748331050000|2025-05-27 07:30:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748331060000|2025-05-27 07:31:00|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|52
1748331110000|2025-05-27 07:31:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748331130000|2025-05-27 07:32:10|||||||||1
1748331160000|2025-05-27 07:32:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|11
1748331180000|2025-05-27 07:33:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748331190000|2025-05-27 07:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|251
1748331210000|2025-05-27 07:33:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|14
1748331220000|2025-05-27 07:33:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748331230000|2025-05-27 07:33:50|||||||||161
1748331240000|2025-05-27 07:34:00|||||||||2
1748331250000|2025-05-27 07:34:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|145
1748331260000|2025-05-27 07:34:20|||||||||4
1748331270000|2025-05-27 07:34:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748331370000|2025-05-27 07:36:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|81
1748331430000|2025-05-27 07:37:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748331480000|2025-05-27 07:38:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|154
1748331490000|2025-05-27 07:38:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|16
1748331500000|2025-05-27 07:38:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|34
1748331520000|2025-05-27 07:38:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748331850000|2025-05-27 07:44:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|343
1748331870000|2025-05-27 07:44:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|27
1748331890000|2025-05-27 07:44:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748331940000|2025-05-27 07:45:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1748331950000|2025-05-27 07:45:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|4
1748331960000|2025-05-27 07:46:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|2
1748332010000|2025-05-27 07:46:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748332060000|2025-05-27 07:47:40|||||||||3
1748332200000|2025-05-27 07:50:00|||||||||1
1748332260000|2025-05-27 07:51:00|19.69|19.61|19.62|19.54|19.69|19.61|19.62|19.54|439
1748332380000|2025-05-27 07:53:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748332390000|2025-05-27 07:53:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1748332420000|2025-05-27 07:53:40|||||||||18
1748332510000|2025-05-27 07:55:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1748332550000|2025-05-27 07:55:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748332560000|2025-05-27 07:56:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748332630000|2025-05-27 07:57:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|99
1748332740000|2025-05-27 07:59:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|77
1748332770000|2025-05-27 07:59:30|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|17
1748332800000|2025-05-27 08:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748332810000|2025-05-27 08:00:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1748332830000|2025-05-27 08:00:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1748332840000|2025-05-27 08:00:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748332910000|2025-05-27 08:01:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1748332920000|2025-05-27 08:02:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748332940000|2025-05-27 08:02:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|36
1748332960000|2025-05-27 08:02:40|||||||||1
1748332990000|2025-05-27 08:03:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|14
1748333000000|2025-05-27 08:03:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748333010000|2025-05-27 08:03:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1748333070000|2025-05-27 08:04:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|138
1748333080000|2025-05-27 08:04:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1748333100000|2025-05-27 08:05:00|||||||||4
1748333110000|2025-05-27 08:05:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1748333120000|2025-05-27 08:05:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1748333130000|2025-05-27 08:05:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748333160000|2025-05-27 08:06:00|||||||||9
1748333230000|2025-05-27 08:07:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748333240000|2025-05-27 08:07:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748333300000|2025-05-27 08:08:20|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|2
1748333340000|2025-05-27 08:09:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748333360000|2025-05-27 08:09:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1748333470000|2025-05-27 08:11:10|||||||||1
1748333560000|2025-05-27 08:12:40|||||||||1
1748333640000|2025-05-27 08:14:00|||||||||1
1748333680000|2025-05-27 08:14:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748333700000|2025-05-27 08:15:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748333720000|2025-05-27 08:15:20|||||||||7
1748333800000|2025-05-27 08:16:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1748333840000|2025-05-27 08:17:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748333850000|2025-05-27 08:17:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748333880000|2025-05-27 08:18:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748333920000|2025-05-27 08:18:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748333980000|2025-05-27 08:19:40|||||||||1
1748334220000|2025-05-27 08:23:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1748334300000|2025-05-27 08:25:00|||||||||1
1748334330000|2025-05-27 08:25:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|8
1748334360000|2025-05-27 08:26:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1748334540000|2025-05-27 08:29:00|||||||||1
1748334550000|2025-05-27 08:29:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748334580000|2025-05-27 08:29:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|34
1748334590000|2025-05-27 08:29:50|||||||||3
1748334600000|2025-05-27 08:30:00|||||||||1
1748334610000|2025-05-27 08:30:10|||||||||1
1748334620000|2025-05-27 08:30:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|8
1748334640000|2025-05-27 08:30:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748334660000|2025-05-27 08:31:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|3
1748334680000|2025-05-27 08:31:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748334700000|2025-05-27 08:31:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748334770000|2025-05-27 08:32:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748334780000|2025-05-27 08:33:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748334790000|2025-05-27 08:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748334820000|2025-05-27 08:33:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748334840000|2025-05-27 08:34:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748334850000|2025-05-27 08:34:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748334860000|2025-05-27 08:34:20|||||||||76
1748334870000|2025-05-27 08:34:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748334890000|2025-05-27 08:34:50|||||||||3
1748334900000|2025-05-27 08:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748335200000|2025-05-27 08:40:00|||||||||1
1748335250000|2025-05-27 08:40:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748335380000|2025-05-27 08:43:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|57
1748335390000|2025-05-27 08:43:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748335730000|2025-05-27 08:48:50|||||||||54
1748335770000|2025-05-27 08:49:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|48
1748335800000|2025-05-27 08:50:00|||||||||1
1748336000000|2025-05-27 08:53:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1748336020000|2025-05-27 08:53:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1748336090000|2025-05-27 08:54:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748336100000|2025-05-27 08:55:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1748336200000|2025-05-27 08:56:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748336210000|2025-05-27 08:56:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748336220000|2025-05-27 08:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|41
1748336240000|2025-05-27 08:57:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748336290000|2025-05-27 08:58:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748336300000|2025-05-27 08:58:20|||||||||1
1748336330000|2025-05-27 08:58:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748336490000|2025-05-27 09:01:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748336520000|2025-05-27 09:02:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|53
1748336540000|2025-05-27 09:02:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|35
1748336550000|2025-05-27 09:02:30|19.76|19.68|19.76|19.68|19.76|19.68|19.71|19.63|48
1748336640000|2025-05-27 09:04:00|||||||||7
1748336680000|2025-05-27 09:04:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|16
1748336690000|2025-05-27 09:04:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748336700000|2025-05-27 09:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|20
1748336710000|2025-05-27 09:05:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1748336770000|2025-05-27 09:06:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|18
1748336830000|2025-05-27 09:07:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748336880000|2025-05-27 09:08:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|21
1748336900000|2025-05-27 09:08:20|||||||||7
1748336970000|2025-05-27 09:09:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748337000000|2025-05-27 09:10:00|||||||||1
1748337090000|2025-05-27 09:11:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1748337120000|2025-05-27 09:12:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748337280000|2025-05-27 09:14:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1748337300000|2025-05-27 09:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1748337330000|2025-05-27 09:15:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748337360000|2025-05-27 09:16:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748337600000|2025-05-27 09:20:00|||||||||1
1748337670000|2025-05-27 09:21:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|15
1748337680000|2025-05-27 09:21:20|||||||||7
1748337690000|2025-05-27 09:21:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748337720000|2025-05-27 09:22:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1748337790000|2025-05-27 09:23:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748337800000|2025-05-27 09:23:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748337980000|2025-05-27 09:26:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1748338000000|2025-05-27 09:26:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748338050000|2025-05-27 09:27:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748338140000|2025-05-27 09:29:00|||||||||1
1748338150000|2025-05-27 09:29:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748338160000|2025-05-27 09:29:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748338180000|2025-05-27 09:29:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748338200000|2025-05-27 09:30:00|||||||||1
1748338210000|2025-05-27 09:30:10|||||||||1
1748338220000|2025-05-27 09:30:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748338350000|2025-05-27 09:32:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|21
1748338400000|2025-05-27 09:33:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1748338420000|2025-05-27 09:33:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1748338460000|2025-05-27 09:34:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748338530000|2025-05-27 09:35:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748338600000|2025-05-27 09:36:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|38
1748338610000|2025-05-27 09:36:50|||||||||18
1748338620000|2025-05-27 09:37:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1748338700000|2025-05-27 09:38:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748338710000|2025-05-27 09:38:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748338720000|2025-05-27 09:38:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1748338910000|2025-05-27 09:41:50|||||||||1
1748338920000|2025-05-27 09:42:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1748338930000|2025-05-27 09:42:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1748338950000|2025-05-27 09:42:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748339400000|2025-05-27 09:50:00|||||||||1
1748339530000|2025-05-27 09:52:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1748339700000|2025-05-27 09:55:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748339720000|2025-05-27 09:55:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|6
1748340070000|2025-05-27 10:01:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|33
1748340080000|2025-05-27 10:01:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748340500000|2025-05-27 10:08:20|||||||||4
1748340670000|2025-05-27 10:11:10|||||||||2
1748340900000|2025-05-27 10:15:00|||||||||149
1748341040000|2025-05-27 10:17:20|||||||||7
1748341170000|2025-05-27 10:19:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|11
1748341200000|2025-05-27 10:20:00|||||||||1
1748341340000|2025-05-27 10:22:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748341370000|2025-05-27 10:22:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748341570000|2025-05-27 10:26:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748341740000|2025-05-27 10:29:00|||||||||2
1748341750000|2025-05-27 10:29:10|||||||||2
1748341820000|2025-05-27 10:30:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|65
1748341830000|2025-05-27 10:30:30|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|38
1748342030000|2025-05-27 10:33:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|64
1748342080000|2025-05-27 10:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|75
1748342240000|2025-05-27 10:37:20|||||||||10
1748342870000|2025-05-27 10:47:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|12
1748342960000|2025-05-27 10:49:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748343330000|2025-05-27 10:55:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748343340000|2025-05-27 10:55:40|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|20
1748343430000|2025-05-27 10:57:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748343470000|2025-05-27 10:57:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748343480000|2025-05-27 10:58:00|||||||||1
1748343600000|2025-05-27 11:00:00|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|50
1748343610000|2025-05-27 11:00:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748343660000|2025-05-27 11:01:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1748343780000|2025-05-27 11:03:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748343900000|2025-05-27 11:05:00|||||||||12
1748343970000|2025-05-27 11:06:10|||||||||4
1748344330000|2025-05-27 11:12:10|||||||||2
1748344470000|2025-05-27 11:14:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|53
1748344480000|2025-05-27 11:14:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748344530000|2025-05-27 11:15:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748344570000|2025-05-27 11:16:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748344980000|2025-05-27 11:23:00|||||||||25
1748345690000|2025-05-27 11:34:50|||||||||1
1748345740000|2025-05-27 11:35:40|||||||||1
1748345760000|2025-05-27 11:36:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|12
1748345770000|2025-05-27 11:36:10|||||||||1
1748345780000|2025-05-27 11:36:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748345790000|2025-05-27 11:36:30|||||||||1
1748345810000|2025-05-27 11:36:50|||||||||1
1748345820000|2025-05-27 11:37:00|||||||||2
1748345840000|2025-05-27 11:37:20|||||||||4
1748345860000|2025-05-27 11:37:40|||||||||2
1748345880000|2025-05-27 11:38:00|||||||||2
1748345900000|2025-05-27 11:38:20|||||||||2
1748345910000|2025-05-27 11:38:30|||||||||1
1748345920000|2025-05-27 11:38:40|||||||||2
1748345930000|2025-05-27 11:38:50|||||||||1
1748345940000|2025-05-27 11:39:00|||||||||1
1748345950000|2025-05-27 11:39:10|||||||||2
1748345960000|2025-05-27 11:39:20|||||||||1
1748345980000|2025-05-27 11:39:40|||||||||2
1748346000000|2025-05-27 11:40:00|||||||||2
1748346020000|2025-05-27 11:40:20|||||||||1
1748346040000|2025-05-27 11:40:40|||||||||2
1748346050000|2025-05-27 11:40:50|||||||||1
1748346070000|2025-05-27 11:41:10|||||||||1
1748346080000|2025-05-27 11:41:20|||||||||5
1748346090000|2025-05-27 11:41:30|||||||||1
1748346110000|2025-05-27 11:41:50|||||||||2
1748346120000|2025-05-27 11:42:00|||||||||1
1748346140000|2025-05-27 11:42:20|||||||||1
1748346150000|2025-05-27 11:42:30|||||||||1
1748346160000|2025-05-27 11:42:40|||||||||1
1748346170000|2025-05-27 11:42:50|||||||||1
1748346190000|2025-05-27 11:43:10|||||||||1
1748346210000|2025-05-27 11:43:30|||||||||1
1748346230000|2025-05-27 11:43:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|22
1748346240000|2025-05-27 11:44:00|||||||||1
1748346250000|2025-05-27 11:44:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1748346290000|2025-05-27 11:44:50|||||||||17
1748346300000|2025-05-27 11:45:00|||||||||12
1748346340000|2025-05-27 11:45:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748346350000|2025-05-27 11:45:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748346390000|2025-05-27 11:46:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|13
1748346440000|2025-05-27 11:47:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748346510000|2025-05-27 11:48:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748346560000|2025-05-27 11:49:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748347380000|2025-05-27 12:03:00|||||||||1
1748347440000|2025-05-27 12:04:00|||||||||150
1748347450000|2025-05-27 12:04:10|||||||||4
1748347480000|2025-05-27 12:04:40|||||||||10
1748347500000|2025-05-27 12:05:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|6
1748347510000|2025-05-27 12:05:10|||||||||14
1748347550000|2025-05-27 12:05:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1748347590000|2025-05-27 12:06:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748347600000|2025-05-27 12:06:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|27
1748347620000|2025-05-27 12:07:00|||||||||1
1748347660000|2025-05-27 12:07:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|5
1748347930000|2025-05-27 12:12:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748347950000|2025-05-27 12:12:30|||||||||5
1748348010000|2025-05-27 12:13:30|||||||||7
1748348170000|2025-05-27 12:16:10|||||||||4
1748348360000|2025-05-27 12:19:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|35
1748348370000|2025-05-27 12:19:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748348420000|2025-05-27 12:20:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|20
1748348430000|2025-05-27 12:20:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1748348440000|2025-05-27 12:20:40|||||||||11
1748348940000|2025-05-27 12:29:00|||||||||2
1748348960000|2025-05-27 12:29:20|||||||||11
1748349090000|2025-05-27 12:31:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|13
1748349120000|2025-05-27 12:32:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748349150000|2025-05-27 12:32:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1748349160000|2025-05-27 12:32:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1748349170000|2025-05-27 12:32:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748349510000|2025-05-27 12:38:30|||||||||10
1748349520000|2025-05-27 12:38:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|29
1748349530000|2025-05-27 12:38:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1748349550000|2025-05-27 12:39:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|10
1748349560000|2025-05-27 12:39:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748349570000|2025-05-27 12:39:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|222
1748349580000|2025-05-27 12:39:40|||||||||1
1748349600000|2025-05-27 12:40:00|19.9|19.82|19.91|19.83|19.93|19.85|19.9|19.82|12
1748349610000|2025-05-27 12:40:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748349620000|2025-05-27 12:40:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748349630000|2025-05-27 12:40:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1748349640000|2025-05-27 12:40:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748349650000|2025-05-27 12:40:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748349660000|2025-05-27 12:41:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1748349720000|2025-05-27 12:42:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748349730000|2025-05-27 12:42:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1748349740000|2025-05-27 12:42:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748349760000|2025-05-27 12:42:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748349840000|2025-05-27 12:44:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|9
1748349870000|2025-05-27 12:44:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|10
1748349880000|2025-05-27 12:44:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1748349890000|2025-05-27 12:44:50|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|5
1748349910000|2025-05-27 12:45:10|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|10
1748349920000|2025-05-27 12:45:20|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|8
1748349930000|2025-05-27 12:45:30|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|55
1748349940000|2025-05-27 12:45:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748349960000|2025-05-27 12:46:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748350030000|2025-05-27 12:47:10|||||||||2
1748350050000|2025-05-27 12:47:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|24
1748350100000|2025-05-27 12:48:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1748350110000|2025-05-27 12:48:30|||||||||1
1748350160000|2025-05-27 12:49:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1748350290000|2025-05-27 12:51:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748350330000|2025-05-27 12:52:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748350350000|2025-05-27 12:52:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748350400000|2025-05-27 12:53:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748350440000|2025-05-27 12:54:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1748350610000|2025-05-27 12:56:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|16
1748350730000|2025-05-27 12:58:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|9
1748350740000|2025-05-27 12:59:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748350800000|2025-05-27 13:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|8
1748350820000|2025-05-27 13:00:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|8
1748350990000|2025-05-27 13:03:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748351010000|2025-05-27 13:03:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748351060000|2025-05-27 13:04:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|11
1748351100000|2025-05-27 13:05:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|12
1748351260000|2025-05-27 13:07:40|||||||||1
1748351330000|2025-05-27 13:08:50|||||||||360
1748351540000|2025-05-27 13:12:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748351690000|2025-05-27 13:14:50|||||||||1
1748351760000|2025-05-27 13:16:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|8
1748351790000|2025-05-27 13:16:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748351810000|2025-05-27 13:16:50|||||||||1
1748351850000|2025-05-27 13:17:30|||||||||3
1748351880000|2025-05-27 13:18:00|||||||||5
1748351950000|2025-05-27 13:19:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1748351960000|2025-05-27 13:19:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748351970000|2025-05-27 13:19:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1748352000000|2025-05-27 13:20:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748352010000|2025-05-27 13:20:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|48
1748352020000|2025-05-27 13:20:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|11
1748352040000|2025-05-27 13:20:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748352080000|2025-05-27 13:21:20|||||||||4
1748352110000|2025-05-27 13:21:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748352120000|2025-05-27 13:22:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748352150000|2025-05-27 13:22:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748352190000|2025-05-27 13:23:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|12
1748352300000|2025-05-27 13:25:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|12
1748352340000|2025-05-27 13:25:40|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|30
1748352350000|2025-05-27 13:25:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1748352460000|2025-05-27 13:27:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|14
1748352470000|2025-05-27 13:27:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748352480000|2025-05-27 13:28:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1748352490000|2025-05-27 13:28:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748352530000|2025-05-27 13:28:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|36
1748352540000|2025-05-27 13:29:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1748352550000|2025-05-27 13:29:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748352560000|2025-05-27 13:29:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|9
1748352590000|2025-05-27 13:29:50|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|7
1748352600000|2025-05-27 13:30:00|19.95|19.87|19.97|19.89|20|19.92|19.93|19.85|24
1748352610000|2025-05-27 13:30:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|3
1748352630000|2025-05-27 13:30:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748352700000|2025-05-27 13:31:40|19.97|19.89|19.99|19.91|20|19.92|19.97|19.89|9
1748352710000|2025-05-27 13:31:50|20|19.92|20.03|19.95|20.03|19.95|20|19.92|7
1748352720000|2025-05-27 13:32:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1748352730000|2025-05-27 13:32:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1748352750000|2025-05-27 13:32:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1748352760000|2025-05-27 13:32:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1748352770000|2025-05-27 13:32:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1748352780000|2025-05-27 13:33:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|96
1748352790000|2025-05-27 13:33:10|||||||||1
1748352800000|2025-05-27 13:33:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1748352810000|2025-05-27 13:33:30|||||||||1
1748352830000|2025-05-27 13:33:50|||||||||1
1748352850000|2025-05-27 13:34:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|36
1748352860000|2025-05-27 13:34:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1748352870000|2025-05-27 13:34:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|32
1748352880000|2025-05-27 13:34:40|20.03|19.95|20.02|19.94|20.05|19.97|20|19.92|42
1748352890000|2025-05-27 13:34:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748352900000|2025-05-27 13:35:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|16
1748352920000|2025-05-27 13:35:20|20.02|19.94|20.02|19.94|20.04|19.96|20|19.92|65
1748352930000|2025-05-27 13:35:30|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1748352940000|2025-05-27 13:35:40|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1748352950000|2025-05-27 13:35:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1748352960000|2025-05-27 13:36:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|129
1748352970000|2025-05-27 13:36:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748352980000|2025-05-27 13:36:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|1
1748352990000|2025-05-27 13:36:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1748353000000|2025-05-27 13:36:40|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1748353010000|2025-05-27 13:36:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|20
1748353020000|2025-05-27 13:37:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|6
1748353030000|2025-05-27 13:37:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1748353040000|2025-05-27 13:37:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1748353050000|2025-05-27 13:37:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1748353060000|2025-05-27 13:37:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|11
1748353070000|2025-05-27 13:37:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1748353080000|2025-05-27 13:38:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748353090000|2025-05-27 13:38:10|||||||||1
1748353100000|2025-05-27 13:38:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1748353110000|2025-05-27 13:38:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|10
1748353120000|2025-05-27 13:38:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748353150000|2025-05-27 13:39:10|||||||||9
1748353160000|2025-05-27 13:39:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|559
1748353180000|2025-05-27 13:39:40|19.88|19.8|19.88|19.8|19.89|19.81|19.86|19.78|20
1748353190000|2025-05-27 13:39:50|19.89|19.81|19.91|19.83|19.91|19.83|19.88|19.8|0
1748353200000|2025-05-27 13:40:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|44
1748353210000|2025-05-27 13:40:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1748353220000|2025-05-27 13:40:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1748353240000|2025-05-27 13:40:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1748353250000|2025-05-27 13:40:50|19.9|19.82|19.89|19.81|19.9|19.82|19.88|19.8|3
1748353260000|2025-05-27 13:41:00|19.88|19.8|19.87|19.79|19.91|19.83|19.87|19.79|98
1748353270000|2025-05-27 13:41:10|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|1
1748353280000|2025-05-27 13:41:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748353290000|2025-05-27 13:41:30|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1748353300000|2025-05-27 13:41:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748353310000|2025-05-27 13:41:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1748353330000|2025-05-27 13:42:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1748353340000|2025-05-27 13:42:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|7
1748353360000|2025-05-27 13:42:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748353390000|2025-05-27 13:43:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748353400000|2025-05-27 13:43:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1748353430000|2025-05-27 13:43:50|||||||||1
1748353440000|2025-05-27 13:44:00|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|3
1748353450000|2025-05-27 13:44:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748353470000|2025-05-27 13:44:30|||||||||1
1748353500000|2025-05-27 13:45:00|19.89|19.81|19.91|19.83|19.91|19.83|19.87|19.79|13
1748353520000|2025-05-27 13:45:20|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|4
1748353530000|2025-05-27 13:45:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1748353540000|2025-05-27 13:45:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|1
1748353550000|2025-05-27 13:45:50|||||||||1
1748353560000|2025-05-27 13:46:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1748353570000|2025-05-27 13:46:10|||||||||1
1748353580000|2025-05-27 13:46:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|11
1748353590000|2025-05-27 13:46:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1748353650000|2025-05-27 13:47:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748353660000|2025-05-27 13:47:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|43
1748353680000|2025-05-27 13:48:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|41
1748353760000|2025-05-27 13:49:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748353780000|2025-05-27 13:49:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1748353790000|2025-05-27 13:49:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|7
1748353800000|2025-05-27 13:50:00|||||||||10
1748353810000|2025-05-27 13:50:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1748353830000|2025-05-27 13:50:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|4
1748353840000|2025-05-27 13:50:40|||||||||17
1748353850000|2025-05-27 13:50:50|||||||||1
1748353860000|2025-05-27 13:51:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|275
1748353880000|2025-05-27 13:51:20|||||||||1
1748353900000|2025-05-27 13:51:40|||||||||1
1748353910000|2025-05-27 13:51:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1748353920000|2025-05-27 13:52:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748353930000|2025-05-27 13:52:10|||||||||1
1748353950000|2025-05-27 13:52:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1748353960000|2025-05-27 13:52:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|135
1748354030000|2025-05-27 13:53:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1748354050000|2025-05-27 13:54:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|88
1748354080000|2025-05-27 13:54:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1748354090000|2025-05-27 13:54:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1748354100000|2025-05-27 13:55:00|||||||||10
1748354130000|2025-05-27 13:55:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1748354150000|2025-05-27 13:55:50|||||||||18
1748354170000|2025-05-27 13:56:10|||||||||1
1748354180000|2025-05-27 13:56:20|||||||||1
1748354220000|2025-05-27 13:57:00|||||||||1
1748354230000|2025-05-27 13:57:10|||||||||3
1748354240000|2025-05-27 13:57:20|||||||||5
1748354250000|2025-05-27 13:57:30|||||||||6
1748354260000|2025-05-27 13:57:40|||||||||8
1748354270000|2025-05-27 13:57:50|||||||||13
1748354290000|2025-05-27 13:58:10|||||||||10
1748354300000|2025-05-27 13:58:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|136
1748354310000|2025-05-27 13:58:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748354320000|2025-05-27 13:58:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748354350000|2025-05-27 13:59:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748354370000|2025-05-27 13:59:30|||||||||12
1748354380000|2025-05-27 13:59:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748354390000|2025-05-27 13:59:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748354400000|2025-05-27 14:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|10
1748354420000|2025-05-27 14:00:20|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|35
1748354430000|2025-05-27 14:00:30|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|102
1748354440000|2025-05-27 14:00:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748354510000|2025-05-27 14:01:50|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|506
1748354520000|2025-05-27 14:02:00|||||||||6
1748354530000|2025-05-27 14:02:10|||||||||17
1748354570000|2025-05-27 14:02:50|||||||||18
1748354610000|2025-05-27 14:03:30|||||||||17
1748354700000|2025-05-27 14:05:00|||||||||44
1748354720000|2025-05-27 14:05:20|||||||||8
1748354740000|2025-05-27 14:05:40|||||||||7
1748354750000|2025-05-27 14:05:50|||||||||12
1748354760000|2025-05-27 14:06:00|||||||||25
1748354770000|2025-05-27 14:06:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1748354780000|2025-05-27 14:06:20|||||||||22
1748354790000|2025-05-27 14:06:30|||||||||15
1748354800000|2025-05-27 14:06:40|||||||||13
1748354810000|2025-05-27 14:06:50|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|31
1748354820000|2025-05-27 14:07:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|25
1748354880000|2025-05-27 14:08:00|||||||||35
1748354910000|2025-05-27 14:08:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|183
1748354940000|2025-05-27 14:09:00|||||||||1
1748354950000|2025-05-27 14:09:10|||||||||1
1748354960000|2025-05-27 14:09:20|||||||||58
1748354990000|2025-05-27 14:09:50|||||||||1
1748355000000|2025-05-27 14:10:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|114
1748355020000|2025-05-27 14:10:20|||||||||2
1748355060000|2025-05-27 14:11:00|||||||||20
1748355080000|2025-05-27 14:11:20|||||||||2
1748355090000|2025-05-27 14:11:30|||||||||17
1748355120000|2025-05-27 14:12:00|||||||||6
1748355140000|2025-05-27 14:12:20|||||||||3
1748355150000|2025-05-27 14:12:30|||||||||3
1748355160000|2025-05-27 14:12:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|52
1748355170000|2025-05-27 14:12:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748355190000|2025-05-27 14:13:10|||||||||14
1748355200000|2025-05-27 14:13:20|||||||||6
1748355210000|2025-05-27 14:13:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|12
1748355220000|2025-05-27 14:13:40|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|16
1748355230000|2025-05-27 14:13:50|||||||||6
1748355240000|2025-05-27 14:14:00|||||||||27
1748355250000|2025-05-27 14:14:10|||||||||10
1748355270000|2025-05-27 14:14:30|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|188
1748355280000|2025-05-27 14:14:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1748355290000|2025-05-27 14:14:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1748355300000|2025-05-27 14:15:00|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|115
1748355320000|2025-05-27 14:15:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|8
1748355340000|2025-05-27 14:15:40|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|2
1748355350000|2025-05-27 14:15:50|||||||||1
1748355370000|2025-05-27 14:16:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|50
1748355380000|2025-05-27 14:16:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|28
1748355400000|2025-05-27 14:16:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748355410000|2025-05-27 14:16:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|16
1748355430000|2025-05-27 14:17:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748355460000|2025-05-27 14:17:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1748355480000|2025-05-27 14:18:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748355490000|2025-05-27 14:18:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748355500000|2025-05-27 14:18:20|||||||||6
1748355540000|2025-05-27 14:19:00|||||||||2
1748355570000|2025-05-27 14:19:30|||||||||8
1748355630000|2025-05-27 14:20:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|48
1748355650000|2025-05-27 14:20:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748355660000|2025-05-27 14:21:00|||||||||17
1748355680000|2025-05-27 14:21:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748355700000|2025-05-27 14:21:40|||||||||12
1748355710000|2025-05-27 14:21:50|||||||||3
1748355720000|2025-05-27 14:22:00|||||||||7
1748355730000|2025-05-27 14:22:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1748355740000|2025-05-27 14:22:20|||||||||6
1748355750000|2025-05-27 14:22:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|102
1748355760000|2025-05-27 14:22:40|||||||||2
1748355770000|2025-05-27 14:22:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1748355850000|2025-05-27 14:24:10|||||||||1
1748355860000|2025-05-27 14:24:20|||||||||11
1748355870000|2025-05-27 14:24:30|||||||||3
1748355880000|2025-05-27 14:24:40|||||||||3
1748355890000|2025-05-27 14:24:50|||||||||2
1748355900000|2025-05-27 14:25:00|||||||||5
1748355910000|2025-05-27 14:25:10|||||||||9
1748355920000|2025-05-27 14:25:20|||||||||7
1748355930000|2025-05-27 14:25:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|9
1748355940000|2025-05-27 14:25:40|||||||||5
1748355950000|2025-05-27 14:25:50|||||||||6
1748355960000|2025-05-27 14:26:00|||||||||4
1748355970000|2025-05-27 14:26:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|13
1748355980000|2025-05-27 14:26:20|19.52|19.44|19.52|19.44|19.54|19.46|19.49|19.41|11
1748355990000|2025-05-27 14:26:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748356000000|2025-05-27 14:26:40|||||||||2
1748356020000|2025-05-27 14:27:00|||||||||1
1748356070000|2025-05-27 14:27:50|||||||||3
1748356080000|2025-05-27 14:28:00|||||||||8
1748356090000|2025-05-27 14:28:10|||||||||1
1748356110000|2025-05-27 14:28:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|108
1748356120000|2025-05-27 14:28:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|100
1748356140000|2025-05-27 14:29:00|||||||||2
1748356180000|2025-05-27 14:29:40|||||||||1
1748356190000|2025-05-27 14:29:50|||||||||6
1748356200000|2025-05-27 14:30:00|||||||||57
1748356210000|2025-05-27 14:30:10|||||||||2
1748356230000|2025-05-27 14:30:30|||||||||2
1748356240000|2025-05-27 14:30:40|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|34
1748356250000|2025-05-27 14:30:50|||||||||1
1748356260000|2025-05-27 14:31:00|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|0
1748356350000|2025-05-27 14:32:30|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|5
1748356360000|2025-05-27 14:32:40|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|2
1748356370000|2025-05-27 14:32:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1748356380000|2025-05-27 14:33:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1748356410000|2025-05-27 14:33:30|19.57|19.49|19.55|19.47|19.58|19.5|19.55|19.47|0
1748356470000|2025-05-27 14:34:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748356500000|2025-05-27 14:35:00|||||||||10
1748356510000|2025-05-27 14:35:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|32
1748356560000|2025-05-27 14:36:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748356570000|2025-05-27 14:36:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1748356600000|2025-05-27 14:36:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748356610000|2025-05-27 14:36:50|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1748356620000|2025-05-27 14:37:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748356630000|2025-05-27 14:37:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748356670000|2025-05-27 14:37:50|||||||||10
1748356740000|2025-05-27 14:39:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|527
1748356790000|2025-05-27 14:39:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|5
1748356800000|2025-05-27 14:40:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|9
1748356810000|2025-05-27 14:40:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|56
1748356820000|2025-05-27 14:40:20|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|0
1748356830000|2025-05-27 14:40:30|||||||||9
1748356870000|2025-05-27 14:41:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1748356880000|2025-05-27 14:41:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1748356900000|2025-05-27 14:41:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|4
1748356940000|2025-05-27 14:42:20|||||||||91
1748356950000|2025-05-27 14:42:30|||||||||75
1748356980000|2025-05-27 14:43:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1748356990000|2025-05-27 14:43:10|19.62|19.54|19.63|19.55|19.65|19.57|19.62|19.54|48
1748357000000|2025-05-27 14:43:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1748357020000|2025-05-27 14:43:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1748357060000|2025-05-27 14:44:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748357100000|2025-05-27 14:45:00|||||||||58
1748357120000|2025-05-27 14:45:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|20
1748357140000|2025-05-27 14:45:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1748357330000|2025-05-27 14:48:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|50
1748357340000|2025-05-27 14:49:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1748357400000|2025-05-27 14:50:00|||||||||11
1748357420000|2025-05-27 14:50:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748357440000|2025-05-27 14:50:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|410
1748357450000|2025-05-27 14:50:50|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|45
1748357620000|2025-05-27 14:53:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|96
1748357630000|2025-05-27 14:53:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748357640000|2025-05-27 14:54:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748357650000|2025-05-27 14:54:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1748357680000|2025-05-27 14:54:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1748357760000|2025-05-27 14:56:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1748357770000|2025-05-27 14:56:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|20
1748357780000|2025-05-27 14:56:20|19.7|19.62|19.72|19.64|19.74|19.66|19.7|19.62|1
1748357810000|2025-05-27 14:56:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|18
1748357840000|2025-05-27 14:57:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748357880000|2025-05-27 14:58:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|1
1748357900000|2025-05-27 14:58:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1748357910000|2025-05-27 14:58:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748358000000|2025-05-27 15:00:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|43
1748358010000|2025-05-27 15:00:10|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|44
1748358030000|2025-05-27 15:00:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|1
1748358040000|2025-05-27 15:00:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748358070000|2025-05-27 15:01:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|39
1748358090000|2025-05-27 15:01:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1748358110000|2025-05-27 15:01:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748358120000|2025-05-27 15:02:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748358140000|2025-05-27 15:02:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748358200000|2025-05-27 15:03:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748358210000|2025-05-27 15:03:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|18
1748358290000|2025-05-27 15:04:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748358310000|2025-05-27 15:05:10|||||||||1
1748358370000|2025-05-27 15:06:10|||||||||1
1748358390000|2025-05-27 15:06:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|20
1748358420000|2025-05-27 15:07:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1748358430000|2025-05-27 15:07:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1748358450000|2025-05-27 15:07:30|||||||||1
1748358490000|2025-05-27 15:08:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748358500000|2025-05-27 15:08:20|||||||||1
1748358550000|2025-05-27 15:09:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748358560000|2025-05-27 15:09:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|1
1748358580000|2025-05-27 15:09:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1748358590000|2025-05-27 15:09:50|||||||||1
1748358600000|2025-05-27 15:10:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|9
1748358630000|2025-05-27 15:10:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1748358680000|2025-05-27 15:11:20|||||||||1
1748358730000|2025-05-27 15:12:10|||||||||1
1748358750000|2025-05-27 15:12:30|||||||||35
1748358760000|2025-05-27 15:12:40|||||||||2
1748358780000|2025-05-27 15:13:00|||||||||1
1748358840000|2025-05-27 15:14:00|||||||||1
1748358860000|2025-05-27 15:14:20|||||||||2
1748358870000|2025-05-27 15:14:30|||||||||1
1748358880000|2025-05-27 15:14:40|||||||||1
1748358890000|2025-05-27 15:14:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|72
1748358900000|2025-05-27 15:15:00|||||||||11
1748358920000|2025-05-27 15:15:20|||||||||1
1748358940000|2025-05-27 15:15:40|||||||||118
1748358950000|2025-05-27 15:15:50|||||||||1
1748358960000|2025-05-27 15:16:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|172
1748358970000|2025-05-27 15:16:10|||||||||100
1748359030000|2025-05-27 15:17:10|||||||||1
1748359050000|2025-05-27 15:17:30|||||||||1
1748359080000|2025-05-27 15:18:00|||||||||40
1748359090000|2025-05-27 15:18:10|||||||||1
1748359100000|2025-05-27 15:18:20|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|53
1748359200000|2025-05-27 15:20:00|||||||||9
1748359210000|2025-05-27 15:20:10|||||||||1
1748359250000|2025-05-27 15:20:50|||||||||1
1748359270000|2025-05-27 15:21:10|||||||||1
1748359280000|2025-05-27 15:21:20|||||||||50
1748359300000|2025-05-27 15:21:40|||||||||1
1748359330000|2025-05-27 15:22:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|7
1748359340000|2025-05-27 15:22:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748359350000|2025-05-27 15:22:30|||||||||1
1748359380000|2025-05-27 15:23:00|||||||||1
1748359400000|2025-05-27 15:23:20|||||||||2
1748359420000|2025-05-27 15:23:40|||||||||3
1748359430000|2025-05-27 15:23:50|||||||||5
1748359440000|2025-05-27 15:24:00|||||||||1
1748359450000|2025-05-27 15:24:10|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|21
1748359460000|2025-05-27 15:24:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1748359470000|2025-05-27 15:24:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748359480000|2025-05-27 15:24:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1748359490000|2025-05-27 15:24:50|||||||||1
1748359500000|2025-05-27 15:25:00|||||||||10
1748359510000|2025-05-27 15:25:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|51
1748359520000|2025-05-27 15:25:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|3
1748359530000|2025-05-27 15:25:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|6
1748359550000|2025-05-27 15:25:50|||||||||1
1748359570000|2025-05-27 15:26:10|||||||||2
1748359590000|2025-05-27 15:26:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|14
1748359600000|2025-05-27 15:26:40|||||||||1
1748359660000|2025-05-27 15:27:40|||||||||11
1748359740000|2025-05-27 15:29:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|12
1748359750000|2025-05-27 15:29:10|||||||||10
1748359760000|2025-05-27 15:29:20|||||||||5
1748359770000|2025-05-27 15:29:30|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|50
1748359780000|2025-05-27 15:29:40|||||||||4
1748359790000|2025-05-27 15:29:50|||||||||6
1748359800000|2025-05-27 15:30:00|||||||||18
1748359830000|2025-05-27 15:30:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|103
1748359890000|2025-05-27 15:31:30|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|116
1748359910000|2025-05-27 15:31:50|||||||||7
1748359930000|2025-05-27 15:32:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|27
1748359990000|2025-05-27 15:33:10|||||||||2
1748360040000|2025-05-27 15:34:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|63
1748360100000|2025-05-27 15:35:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748360130000|2025-05-27 15:35:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1748360150000|2025-05-27 15:35:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748360210000|2025-05-27 15:36:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|4
1748360290000|2025-05-27 15:38:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|7
1748360400000|2025-05-27 15:40:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1748360430000|2025-05-27 15:40:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748360450000|2025-05-27 15:40:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1748360570000|2025-05-27 15:42:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1748360810000|2025-05-27 15:46:50|||||||||100
1748360820000|2025-05-27 15:47:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1748360920000|2025-05-27 15:48:40|||||||||4
1748361000000|2025-05-27 15:50:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|12
1748361010000|2025-05-27 15:50:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748361020000|2025-05-27 15:50:20|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1748361040000|2025-05-27 15:50:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748361070000|2025-05-27 15:51:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748361250000|2025-05-27 15:54:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748361300000|2025-05-27 15:55:00|19.66|19.58|19.67|19.59|19.68|19.6|19.66|19.58|28
1748361310000|2025-05-27 15:55:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748361380000|2025-05-27 15:56:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748361390000|2025-05-27 15:56:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748361400000|2025-05-27 15:56:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|76
1748361590000|2025-05-27 15:59:50|||||||||19
1748361600000|2025-05-27 16:00:00|||||||||10
1748361720000|2025-05-27 16:02:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1748362030000|2025-05-27 16:07:10|||||||||10
1748362040000|2025-05-27 16:07:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748362060000|2025-05-27 16:07:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1748362070000|2025-05-27 16:07:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1748362090000|2025-05-27 16:08:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748362110000|2025-05-27 16:08:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748362120000|2025-05-27 16:08:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1748362200000|2025-05-27 16:10:00|||||||||12
1748362320000|2025-05-27 16:12:00|||||||||14
1748362340000|2025-05-27 16:12:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748362350000|2025-05-27 16:12:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|18
1748362360000|2025-05-27 16:12:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1748362390000|2025-05-27 16:13:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1748362400000|2025-05-27 16:13:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748362520000|2025-05-27 16:15:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|51
1748362540000|2025-05-27 16:15:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1748362730000|2025-05-27 16:18:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1748362750000|2025-05-27 16:19:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748363040000|2025-05-27 16:24:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748363100000|2025-05-27 16:25:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|9
1748363290000|2025-05-27 16:28:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748363340000|2025-05-27 16:29:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|11
1748363350000|2025-05-27 16:29:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1748363370000|2025-05-27 16:29:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1748363400000|2025-05-27 16:30:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1748363440000|2025-05-27 16:30:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1748363450000|2025-05-27 16:30:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1748363460000|2025-05-27 16:31:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748363510000|2025-05-27 16:31:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748363550000|2025-05-27 16:32:30|||||||||1
1748363620000|2025-05-27 16:33:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748363700000|2025-05-27 16:35:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1748363760000|2025-05-27 16:36:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748363770000|2025-05-27 16:36:10|||||||||60
1748363810000|2025-05-27 16:36:50|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|0
1748363820000|2025-05-27 16:37:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1748363840000|2025-05-27 16:37:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1748363850000|2025-05-27 16:37:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1748363880000|2025-05-27 16:38:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1748363940000|2025-05-27 16:39:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748364230000|2025-05-27 16:43:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748364300000|2025-05-27 16:45:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|9
1748364310000|2025-05-27 16:45:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748364360000|2025-05-27 16:46:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1748364390000|2025-05-27 16:46:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748364430000|2025-05-27 16:47:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748364710000|2025-05-27 16:51:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748364720000|2025-05-27 16:52:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748364730000|2025-05-27 16:52:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|11
1748364800000|2025-05-27 16:53:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1748364810000|2025-05-27 16:53:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1748364850000|2025-05-27 16:54:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748364900000|2025-05-27 16:55:00|||||||||7
1748364920000|2025-05-27 16:55:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748365020000|2025-05-27 16:57:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|10
1748365100000|2025-05-27 16:58:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748365120000|2025-05-27 16:58:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748365140000|2025-05-27 16:59:00|||||||||9
1748365280000|2025-05-27 17:01:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748365320000|2025-05-27 17:02:00|||||||||1
1748365410000|2025-05-27 17:03:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|17
1748365500000|2025-05-27 17:05:00|||||||||9
1748365680000|2025-05-27 17:08:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|9
1748365800000|2025-05-27 17:10:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|9
1748365810000|2025-05-27 17:10:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748366100000|2025-05-27 17:15:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|10
1748366110000|2025-05-27 17:15:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748366150000|2025-05-27 17:15:50|||||||||7
1748366180000|2025-05-27 17:16:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1748366190000|2025-05-27 17:16:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748366220000|2025-05-27 17:17:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|6
1748366320000|2025-05-27 17:18:40|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1748366500000|2025-05-27 17:21:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748366590000|2025-05-27 17:23:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748367320000|2025-05-27 17:35:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748367350000|2025-05-27 17:35:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748367400000|2025-05-27 17:36:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748367490000|2025-05-27 17:38:10|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1748367600000|2025-05-27 17:40:00|||||||||12
1748368030000|2025-05-27 17:47:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748368090000|2025-05-27 17:48:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748368300000|2025-05-27 17:51:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748368780000|2025-05-27 17:59:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748368790000|2025-05-27 17:59:50|||||||||1
1748369100000|2025-05-27 18:05:00|||||||||12
1748369400000|2025-05-27 18:10:00|||||||||9
1748369700000|2025-05-27 18:15:00|||||||||10
1748369710000|2025-05-27 18:15:10|||||||||5
1748369950000|2025-05-27 18:19:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1748369960000|2025-05-27 18:19:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748370000000|2025-05-27 18:20:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748370010000|2025-05-27 18:20:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748370040000|2025-05-27 18:20:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748370090000|2025-05-27 18:21:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748370100000|2025-05-27 18:21:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748370130000|2025-05-27 18:22:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1748370150000|2025-05-27 18:22:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748370180000|2025-05-27 18:23:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748370190000|2025-05-27 18:23:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748370200000|2025-05-27 18:23:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748370210000|2025-05-27 18:23:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748370300000|2025-05-27 18:25:00|||||||||11
1748370450000|2025-05-27 18:27:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748370940000|2025-05-27 18:35:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1748371440000|2025-05-27 18:44:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748371490000|2025-05-27 18:44:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|9
1748372110000|2025-05-27 18:55:10|||||||||9
1748372330000|2025-05-27 18:58:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748372340000|2025-05-27 18:59:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748372420000|2025-05-27 19:00:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748372700000|2025-05-27 19:05:00|||||||||12
1748373090000|2025-05-27 19:11:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748373370000|2025-05-27 19:16:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|20
1748373620000|2025-05-27 19:20:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748373680000|2025-05-27 19:21:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|10
1748373900000|2025-05-27 19:25:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|12
1748374200000|2025-05-27 19:30:00|||||||||9
1748374500000|2025-05-27 19:35:00|||||||||10
1748374510000|2025-05-27 19:35:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|25
1748375030000|2025-05-27 19:43:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748375040000|2025-05-27 19:44:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748375140000|2025-05-27 19:45:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748375170000|2025-05-27 19:46:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|6
1748375180000|2025-05-27 19:46:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748375190000|2025-05-27 19:46:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748375200000|2025-05-27 19:46:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748375230000|2025-05-27 19:47:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748375240000|2025-05-27 19:47:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748375290000|2025-05-27 19:48:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1748375320000|2025-05-27 19:48:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748375400000|2025-05-27 19:50:00|||||||||10
1748375420000|2025-05-27 19:50:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1748375430000|2025-05-27 19:50:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1748375450000|2025-05-27 19:50:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1748375650000|2025-05-27 19:54:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|14
1748375660000|2025-05-27 19:54:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748375680000|2025-05-27 19:54:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1748375710000|2025-05-27 19:55:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1748375720000|2025-05-27 19:55:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748375790000|2025-05-27 19:56:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1748375840000|2025-05-27 19:57:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748375850000|2025-05-27 19:57:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1748375860000|2025-05-27 19:57:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1748375940000|2025-05-27 19:59:00|||||||||3
1748375970000|2025-05-27 19:59:30|||||||||10
1748375990000|2025-05-27 19:59:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|2
1748391300000|2025-05-28 00:15:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1748391350000|2025-05-28 00:15:50|19.46|19.21|19.47|19.22|19.47|19.22|19.46|19.21|0
1748391600000|2025-05-28 00:20:00|19.49|19.24|19.39|19.31|19.49|19.31|19.39|19.24|0
1748391610000|2025-05-28 00:20:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1748393100000|2025-05-28 00:45:00|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1748393280000|2025-05-28 00:48:00|19.43|19.35|19.47|19.39|19.48|19.4|19.43|19.35|0
1748393290000|2025-05-28 00:48:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1748393470000|2025-05-28 00:51:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748393490000|2025-05-28 00:51:30|||||||||4
1748394200000|2025-05-28 01:03:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1748394330000|2025-05-28 01:05:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1748394370000|2025-05-28 01:06:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748394480000|2025-05-28 01:08:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1748394490000|2025-05-28 01:08:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748394550000|2025-05-28 01:09:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748394560000|2025-05-28 01:09:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748394570000|2025-05-28 01:09:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1748394580000|2025-05-28 01:09:40|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|0
1748394600000|2025-05-28 01:10:00|19.44|19.36|19.42|19.34|19.45|19.37|19.42|19.34|0
1748394630000|2025-05-28 01:10:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748394720000|2025-05-28 01:12:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748394850000|2025-05-28 01:14:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1748394990000|2025-05-28 01:16:30|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395180000|2025-05-28 01:19:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1748395390000|2025-05-28 01:23:10|19.42|19.34|19.44|19.36|19.45|19.37|19.42|19.34|0
1748395400000|2025-05-28 01:23:20|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|0
1748395410000|2025-05-28 01:23:30|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395420000|2025-05-28 01:23:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395430000|2025-05-28 01:23:50|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|0
1748395440000|2025-05-28 01:24:00|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395450000|2025-05-28 01:24:10|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395460000|2025-05-28 01:24:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395480000|2025-05-28 01:24:40|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395500000|2025-05-28 01:25:00|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395510000|2025-05-28 01:25:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395550000|2025-05-28 01:25:50|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|0
1748395560000|2025-05-28 01:26:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1748395600000|2025-05-28 01:26:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748395620000|2025-05-28 01:27:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1748395630000|2025-05-28 01:27:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748395640000|2025-05-28 01:27:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1748395680000|2025-05-28 01:28:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748395690000|2025-05-28 01:28:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1748395710000|2025-05-28 01:28:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748395720000|2025-05-28 01:28:40|19.43|19.35|19.44|19.36|19.45|19.37|19.42|19.34|0
1748395730000|2025-05-28 01:28:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1748395750000|2025-05-28 01:29:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1748395800000|2025-05-28 01:30:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395850000|2025-05-28 01:30:50|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395870000|2025-05-28 01:31:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1748395880000|2025-05-28 01:31:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748395900000|2025-05-28 01:31:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1748396100000|2025-05-28 01:35:00|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1748396110000|2025-05-28 01:35:10|19.46|19.38|19.46|19.38|19.49|19.41|19.45|19.37|2
1748396120000|2025-05-28 01:35:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748396130000|2025-05-28 01:35:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1748396150000|2025-05-28 01:35:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1748396160000|2025-05-28 01:36:00|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|0
1748396170000|2025-05-28 01:36:10|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|0
1748396180000|2025-05-28 01:36:20|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1748396190000|2025-05-28 01:36:30|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1748396200000|2025-05-28 01:36:40|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|0
1748396220000|2025-05-28 01:37:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748396700000|2025-05-28 01:45:00|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1748396720000|2025-05-28 01:45:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748396730000|2025-05-28 01:45:30|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1748396760000|2025-05-28 01:46:00|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1748396770000|2025-05-28 01:46:10|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|2
1748396790000|2025-05-28 01:46:30|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|0
1748396800000|2025-05-28 01:46:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1748397000000|2025-05-28 01:50:00|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|21
1748397030000|2025-05-28 01:50:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1748397060000|2025-05-28 01:51:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748397070000|2025-05-28 01:51:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748397080000|2025-05-28 01:51:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748397090000|2025-05-28 01:51:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748397120000|2025-05-28 01:52:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748397130000|2025-05-28 01:52:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1748397260000|2025-05-28 01:54:20|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|0
1748400190000|2025-05-28 02:43:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748400210000|2025-05-28 02:43:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748402160000|2025-05-28 03:16:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748403270000|2025-05-28 03:34:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748403300000|2025-05-28 03:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748403380000|2025-05-28 03:36:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748404550000|2025-05-28 03:55:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1748407730000|2025-05-28 04:48:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|5
1748407740000|2025-05-28 04:49:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748407750000|2025-05-28 04:49:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1748407760000|2025-05-28 04:49:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1748407780000|2025-05-28 04:49:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748407790000|2025-05-28 04:49:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748407800000|2025-05-28 04:50:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1748407820000|2025-05-28 04:50:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1748407990000|2025-05-28 04:53:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748408000000|2025-05-28 04:53:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748408010000|2025-05-28 04:53:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1748408020000|2025-05-28 04:53:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748408030000|2025-05-28 04:53:50|||||||||1
1748408090000|2025-05-28 04:54:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408100000|2025-05-28 04:55:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408130000|2025-05-28 04:55:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408160000|2025-05-28 04:56:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1748408170000|2025-05-28 04:56:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748408180000|2025-05-28 04:56:20|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|2
1748408190000|2025-05-28 04:56:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408400000|2025-05-28 05:00:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408410000|2025-05-28 05:00:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408430000|2025-05-28 05:00:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408440000|2025-05-28 05:00:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748408450000|2025-05-28 05:00:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1748410510000|2025-05-28 05:35:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1748410630000|2025-05-28 05:37:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748411170000|2025-05-28 05:46:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748411240000|2025-05-28 05:47:20|||||||||1
1748411320000|2025-05-28 05:48:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|6
1748411510000|2025-05-28 05:51:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748411530000|2025-05-28 05:52:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1748411550000|2025-05-28 05:52:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748411580000|2025-05-28 05:53:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748411640000|2025-05-28 05:54:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748411940000|2025-05-28 05:59:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1748411950000|2025-05-28 05:59:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1748411970000|2025-05-28 05:59:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1748412000000|2025-05-28 06:00:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1748412030000|2025-05-28 06:00:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|12
1748412060000|2025-05-28 06:01:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|4
1748412070000|2025-05-28 06:01:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|4
1748412090000|2025-05-28 06:01:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1748412100000|2025-05-28 06:01:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748412110000|2025-05-28 06:01:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748412130000|2025-05-28 06:02:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748412170000|2025-05-28 06:02:50|||||||||31
1748412390000|2025-05-28 06:06:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1748412510000|2025-05-28 06:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748412540000|2025-05-28 06:09:00|||||||||1
1748412740000|2025-05-28 06:12:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748412770000|2025-05-28 06:12:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748412860000|2025-05-28 06:14:20|||||||||5
1748412950000|2025-05-28 06:15:50|||||||||1
1748413210000|2025-05-28 06:20:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|54
1748413320000|2025-05-28 06:22:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|21
1748413330000|2025-05-28 06:22:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748413340000|2025-05-28 06:22:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1748413370000|2025-05-28 06:22:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748413390000|2025-05-28 06:23:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1748413470000|2025-05-28 06:24:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748413660000|2025-05-28 06:27:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1748413800000|2025-05-28 06:30:00|||||||||11
1748413860000|2025-05-28 06:31:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1748414000000|2025-05-28 06:33:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|24
1748414330000|2025-05-28 06:38:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748414390000|2025-05-28 06:39:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|14
1748414400000|2025-05-28 06:40:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748414440000|2025-05-28 06:40:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|2
1748414880000|2025-05-28 06:48:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748415490000|2025-05-28 06:58:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|23
1748415540000|2025-05-28 06:59:00|||||||||5
1748415570000|2025-05-28 06:59:30|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1748415590000|2025-05-28 06:59:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|30
1748415600000|2025-05-28 07:00:00|||||||||3
1748415630000|2025-05-28 07:00:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|31
1748415650000|2025-05-28 07:00:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748415660000|2025-05-28 07:01:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748415690000|2025-05-28 07:01:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748415800000|2025-05-28 07:03:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1748415810000|2025-05-28 07:03:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748415820000|2025-05-28 07:03:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1748415830000|2025-05-28 07:03:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748416220000|2025-05-28 07:10:20|19.47|19.39|19.48|19.4|19.5|19.42|19.47|19.39|217
1748416240000|2025-05-28 07:10:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748416260000|2025-05-28 07:11:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748416270000|2025-05-28 07:11:10|19.5|19.42|19.47|19.39|19.5|19.42|19.45|19.37|32
1748416280000|2025-05-28 07:11:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1748416310000|2025-05-28 07:11:50|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|14
1748416320000|2025-05-28 07:12:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748416360000|2025-05-28 07:12:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1748416410000|2025-05-28 07:13:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1748416420000|2025-05-28 07:13:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748416430000|2025-05-28 07:13:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1748416450000|2025-05-28 07:14:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748416460000|2025-05-28 07:14:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1748416490000|2025-05-28 07:14:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1748416500000|2025-05-28 07:15:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1748416510000|2025-05-28 07:15:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748416530000|2025-05-28 07:15:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748416550000|2025-05-28 07:15:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748416560000|2025-05-28 07:16:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1748416570000|2025-05-28 07:16:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1748416620000|2025-05-28 07:17:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|105
1748416990000|2025-05-28 07:23:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|149
1748417150000|2025-05-28 07:25:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1748417160000|2025-05-28 07:26:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748417180000|2025-05-28 07:26:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748417350000|2025-05-28 07:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748417360000|2025-05-28 07:29:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748417370000|2025-05-28 07:29:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|11
1748417420000|2025-05-28 07:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748417430000|2025-05-28 07:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748417440000|2025-05-28 07:30:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748417460000|2025-05-28 07:31:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748417480000|2025-05-28 07:31:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748417510000|2025-05-28 07:31:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1748417520000|2025-05-28 07:32:00|||||||||2
1748417530000|2025-05-28 07:32:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|19
1748417740000|2025-05-28 07:35:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748417750000|2025-05-28 07:35:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|16
1748418000000|2025-05-28 07:40:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|37
1748418060000|2025-05-28 07:41:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1748418070000|2025-05-28 07:41:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1748418300000|2025-05-28 07:45:00|||||||||1
1748418600000|2025-05-28 07:50:00|||||||||1
1748418660000|2025-05-28 07:51:00|||||||||2
1748418670000|2025-05-28 07:51:10|||||||||1
1748418840000|2025-05-28 07:54:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|4
1748418870000|2025-05-28 07:54:30|||||||||10
1748418900000|2025-05-28 07:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|13
1748418920000|2025-05-28 07:55:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1748418990000|2025-05-28 07:56:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748419040000|2025-05-28 07:57:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|13
1748419070000|2025-05-28 07:57:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748419130000|2025-05-28 07:58:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748419190000|2025-05-28 07:59:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1748419200000|2025-05-28 08:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1748419220000|2025-05-28 08:00:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748419370000|2025-05-28 08:02:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1748419380000|2025-05-28 08:03:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748419420000|2025-05-28 08:03:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1748419430000|2025-05-28 08:03:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1748419500000|2025-05-28 08:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748419530000|2025-05-28 08:05:30|||||||||6
1748419570000|2025-05-28 08:06:10|||||||||1
1748419710000|2025-05-28 08:08:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748419720000|2025-05-28 08:08:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748419770000|2025-05-28 08:09:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748419800000|2025-05-28 08:10:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1748419830000|2025-05-28 08:10:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|16
1748419880000|2025-05-28 08:11:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748419980000|2025-05-28 08:13:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1748420000000|2025-05-28 08:13:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748420050000|2025-05-28 08:14:10|||||||||3
1748420060000|2025-05-28 08:14:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1748420100000|2025-05-28 08:15:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1748420170000|2025-05-28 08:16:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748420180000|2025-05-28 08:16:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1748420250000|2025-05-28 08:17:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748420260000|2025-05-28 08:17:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1748420490000|2025-05-28 08:21:30|||||||||6
1748420540000|2025-05-28 08:22:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1748420700000|2025-05-28 08:25:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|5
1748420730000|2025-05-28 08:25:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748420860000|2025-05-28 08:27:40|||||||||1
1748420940000|2025-05-28 08:29:00|||||||||1
1748421100000|2025-05-28 08:31:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|73
1748421180000|2025-05-28 08:33:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748421210000|2025-05-28 08:33:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748421250000|2025-05-28 08:34:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748421330000|2025-05-28 08:35:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748421350000|2025-05-28 08:35:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748421370000|2025-05-28 08:36:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1748421450000|2025-05-28 08:37:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|93
1748421460000|2025-05-28 08:37:40|||||||||12
1748421590000|2025-05-28 08:39:50|||||||||1
1748421700000|2025-05-28 08:41:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748421770000|2025-05-28 08:42:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1748421980000|2025-05-28 08:46:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|82
1748422010000|2025-05-28 08:46:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1748422040000|2025-05-28 08:47:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748422180000|2025-05-28 08:49:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|64
1748422190000|2025-05-28 08:49:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1748422200000|2025-05-28 08:50:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1748422210000|2025-05-28 08:50:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1748422230000|2025-05-28 08:50:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748422260000|2025-05-28 08:51:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748422280000|2025-05-28 08:51:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1748422300000|2025-05-28 08:51:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|24
1748422330000|2025-05-28 08:52:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1748422350000|2025-05-28 08:52:30|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|49
1748422530000|2025-05-28 08:55:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|19
1748422570000|2025-05-28 08:56:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1748422580000|2025-05-28 08:56:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748422590000|2025-05-28 08:56:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1748422680000|2025-05-28 08:58:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|11
1748422700000|2025-05-28 08:58:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748422710000|2025-05-28 08:58:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748422740000|2025-05-28 08:59:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1748422760000|2025-05-28 08:59:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748422800000|2025-05-28 09:00:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748422840000|2025-05-28 09:00:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|71
1748422980000|2025-05-28 09:03:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|41
1748423000000|2025-05-28 09:03:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|17
1748423030000|2025-05-28 09:03:50|19.64|19.56|19.62|19.54|19.64|19.56|19.6|19.52|2
1748423040000|2025-05-28 09:04:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748423090000|2025-05-28 09:04:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|52
1748423100000|2025-05-28 09:05:00|||||||||1
1748423150000|2025-05-28 09:05:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748423170000|2025-05-28 09:06:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|51
1748423330000|2025-05-28 09:08:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1748423340000|2025-05-28 09:09:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748423600000|2025-05-28 09:13:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|5
1748423610000|2025-05-28 09:13:30|||||||||15
1748423660000|2025-05-28 09:14:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|12
1748423680000|2025-05-28 09:14:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748423700000|2025-05-28 09:15:00|||||||||1
1748423760000|2025-05-28 09:16:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|59
1748423770000|2025-05-28 09:16:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748423940000|2025-05-28 09:19:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|114
1748423960000|2025-05-28 09:19:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748423970000|2025-05-28 09:19:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1748424060000|2025-05-28 09:21:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|54
1748424090000|2025-05-28 09:21:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748424140000|2025-05-28 09:22:20|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1748424220000|2025-05-28 09:23:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1748424260000|2025-05-28 09:24:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|323
1748424270000|2025-05-28 09:24:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748424280000|2025-05-28 09:24:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|8
1748424290000|2025-05-28 09:24:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|354
1748424310000|2025-05-28 09:25:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748424340000|2025-05-28 09:25:40|||||||||30
1748424350000|2025-05-28 09:25:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|104
1748424420000|2025-05-28 09:27:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|16
1748424460000|2025-05-28 09:27:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1748424470000|2025-05-28 09:27:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748424480000|2025-05-28 09:28:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1748424510000|2025-05-28 09:28:30|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|1
1748424540000|2025-05-28 09:29:00|||||||||1
1748424610000|2025-05-28 09:30:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|117
1748424650000|2025-05-28 09:30:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|43
1748424680000|2025-05-28 09:31:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748424700000|2025-05-28 09:31:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1748424730000|2025-05-28 09:32:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|17
1748424770000|2025-05-28 09:32:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|59
1748424780000|2025-05-28 09:33:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748424860000|2025-05-28 09:34:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1748424900000|2025-05-28 09:35:00|||||||||1
1748424950000|2025-05-28 09:35:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1748425080000|2025-05-28 09:38:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|50
1748425120000|2025-05-28 09:38:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1748425240000|2025-05-28 09:40:40|19.72|19.64|19.73|19.65|19.75|19.67|19.72|19.64|74
1748425250000|2025-05-28 09:40:50|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1748425260000|2025-05-28 09:41:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1748425270000|2025-05-28 09:41:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|6
1748425290000|2025-05-28 09:41:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748425300000|2025-05-28 09:41:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748425400000|2025-05-28 09:43:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748425440000|2025-05-28 09:44:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748425530000|2025-05-28 09:45:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|20
1748425540000|2025-05-28 09:45:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|10
1748425550000|2025-05-28 09:45:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1748425560000|2025-05-28 09:46:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748425590000|2025-05-28 09:46:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748425600000|2025-05-28 09:46:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1748425610000|2025-05-28 09:46:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748425630000|2025-05-28 09:47:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748425700000|2025-05-28 09:48:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748425720000|2025-05-28 09:48:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1748425740000|2025-05-28 09:49:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1748425750000|2025-05-28 09:49:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748425760000|2025-05-28 09:49:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748425770000|2025-05-28 09:49:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1748425780000|2025-05-28 09:49:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1748425800000|2025-05-28 09:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1748425950000|2025-05-28 09:52:30|19.74|19.66|19.72|19.64|19.75|19.67|19.72|19.64|0
1748425960000|2025-05-28 09:52:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|3
1748425970000|2025-05-28 09:52:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1748425980000|2025-05-28 09:53:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|2
1748426000000|2025-05-28 09:53:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|23
1748426020000|2025-05-28 09:53:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748426060000|2025-05-28 09:54:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|1
1748426100000|2025-05-28 09:55:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|28
1748426160000|2025-05-28 09:56:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|10
1748426180000|2025-05-28 09:56:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1748426240000|2025-05-28 09:57:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1748426260000|2025-05-28 09:57:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748426290000|2025-05-28 09:58:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1748426350000|2025-05-28 09:59:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748426400000|2025-05-28 10:00:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1748426420000|2025-05-28 10:00:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|2
1748426470000|2025-05-28 10:01:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|26
1748426490000|2025-05-28 10:01:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748426500000|2025-05-28 10:01:40|||||||||2
1748426580000|2025-05-28 10:03:00|||||||||1
1748426620000|2025-05-28 10:03:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748426650000|2025-05-28 10:04:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|6
1748426660000|2025-05-28 10:04:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748426680000|2025-05-28 10:04:40|||||||||1
1748426760000|2025-05-28 10:06:00|||||||||1
1748426810000|2025-05-28 10:06:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748426850000|2025-05-28 10:07:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748426870000|2025-05-28 10:07:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748426960000|2025-05-28 10:09:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748426970000|2025-05-28 10:09:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748427000000|2025-05-28 10:10:00|||||||||1
1748427010000|2025-05-28 10:10:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748427050000|2025-05-28 10:10:50|||||||||1
1748427070000|2025-05-28 10:11:10|||||||||3
1748427090000|2025-05-28 10:11:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|14
1748427120000|2025-05-28 10:12:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1748427300000|2025-05-28 10:15:00|||||||||1
1748427390000|2025-05-28 10:16:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748427410000|2025-05-28 10:16:50|||||||||5
1748427480000|2025-05-28 10:18:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|12
1748427570000|2025-05-28 10:19:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748427580000|2025-05-28 10:19:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748427600000|2025-05-28 10:20:00|||||||||34
1748427730000|2025-05-28 10:22:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|1
1748427900000|2025-05-28 10:25:00|||||||||1
1748427930000|2025-05-28 10:25:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|1
1748427970000|2025-05-28 10:26:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748428020000|2025-05-28 10:27:00|||||||||1
1748428100000|2025-05-28 10:28:20|||||||||4
1748428170000|2025-05-28 10:29:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|22
1748428190000|2025-05-28 10:29:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|20
1748428320000|2025-05-28 10:32:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748428500000|2025-05-28 10:35:00|||||||||1
1748428570000|2025-05-28 10:36:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|36
1748428870000|2025-05-28 10:41:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|12
1748428920000|2025-05-28 10:42:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748429020000|2025-05-28 10:43:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1748429100000|2025-05-28 10:45:00|||||||||1
1748429250000|2025-05-28 10:47:30|||||||||1
1748429270000|2025-05-28 10:47:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|185
1748429320000|2025-05-28 10:48:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1748429340000|2025-05-28 10:49:00|||||||||4
1748429400000|2025-05-28 10:50:00|||||||||1
1748429480000|2025-05-28 10:51:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748429770000|2025-05-28 10:56:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1748429810000|2025-05-28 10:56:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748429850000|2025-05-28 10:57:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748429920000|2025-05-28 10:58:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1748429940000|2025-05-28 10:59:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1748430070000|2025-05-28 11:01:10|||||||||71
1748430110000|2025-05-28 11:01:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748430240000|2025-05-28 11:04:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|3
1748430330000|2025-05-28 11:05:30|||||||||37
1748430370000|2025-05-28 11:06:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1748430420000|2025-05-28 11:07:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748430580000|2025-05-28 11:09:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|36
1748430600000|2025-05-28 11:10:00|||||||||1
1748430740000|2025-05-28 11:12:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|136
1748430850000|2025-05-28 11:14:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748430860000|2025-05-28 11:14:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748430900000|2025-05-28 11:15:00|||||||||1
1748430930000|2025-05-28 11:15:30|||||||||30
1748430940000|2025-05-28 11:15:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748430960000|2025-05-28 11:16:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748430970000|2025-05-28 11:16:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748431040000|2025-05-28 11:17:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748431050000|2025-05-28 11:17:30|||||||||4
1748431200000|2025-05-28 11:20:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1748431210000|2025-05-28 11:20:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748431360000|2025-05-28 11:22:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|84
1748431660000|2025-05-28 11:27:40|||||||||6
1748431690000|2025-05-28 11:28:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|6
1748431730000|2025-05-28 11:28:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748431880000|2025-05-28 11:31:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748431890000|2025-05-28 11:31:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748431950000|2025-05-28 11:32:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1748431970000|2025-05-28 11:32:50|||||||||1
1748432010000|2025-05-28 11:33:30|||||||||1
1748432050000|2025-05-28 11:34:10|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1748432240000|2025-05-28 11:37:20|||||||||2
1748432280000|2025-05-28 11:38:00|||||||||1
1748432300000|2025-05-28 11:38:20|||||||||3
1748432310000|2025-05-28 11:38:30|||||||||1
1748432320000|2025-05-28 11:38:40|||||||||2
1748432340000|2025-05-28 11:39:00|||||||||1
1748432350000|2025-05-28 11:39:10|||||||||1
1748432360000|2025-05-28 11:39:20|||||||||1
1748432370000|2025-05-28 11:39:30|||||||||1
1748432380000|2025-05-28 11:39:40|||||||||2
1748432390000|2025-05-28 11:39:50|||||||||1
1748432400000|2025-05-28 11:40:00|||||||||1
1748432420000|2025-05-28 11:40:20|||||||||1
1748432430000|2025-05-28 11:40:30|||||||||2
1748432440000|2025-05-28 11:40:40|||||||||2
1748432460000|2025-05-28 11:41:00|||||||||1
1748432490000|2025-05-28 11:41:30|||||||||1
1748432500000|2025-05-28 11:41:40|||||||||2
1748432530000|2025-05-28 11:42:10|||||||||1
1748432540000|2025-05-28 11:42:20|||||||||2
1748432560000|2025-05-28 11:42:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|58
1748432570000|2025-05-28 11:42:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748432670000|2025-05-28 11:44:30|||||||||1
1748432690000|2025-05-28 11:44:50|||||||||1
1748432770000|2025-05-28 11:46:10|||||||||4
1748432980000|2025-05-28 11:49:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1748433040000|2025-05-28 11:50:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|712
1748433070000|2025-05-28 11:51:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1748433300000|2025-05-28 11:55:00|||||||||1
1748433370000|2025-05-28 11:56:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748433470000|2025-05-28 11:57:50|||||||||9
1748433520000|2025-05-28 11:58:40|||||||||45
1748433530000|2025-05-28 11:58:50|||||||||20
1748433600000|2025-05-28 12:00:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|52
1748433670000|2025-05-28 12:01:10|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|52
1748433680000|2025-05-28 12:01:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748433730000|2025-05-28 12:02:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|44
1748433740000|2025-05-28 12:02:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748433780000|2025-05-28 12:03:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748433810000|2025-05-28 12:03:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1748433900000|2025-05-28 12:05:00|19.77|19.69|19.79|19.71|19.81|19.73|19.77|19.69|40
1748433910000|2025-05-28 12:05:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748433940000|2025-05-28 12:05:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1748433960000|2025-05-28 12:06:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1748434180000|2025-05-28 12:09:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748434200000|2025-05-28 12:10:00|||||||||1
1748434370000|2025-05-28 12:12:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748434410000|2025-05-28 12:13:30|||||||||1
1748434500000|2025-05-28 12:15:00|||||||||5
1748434570000|2025-05-28 12:16:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748434620000|2025-05-28 12:17:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|63
1748434640000|2025-05-28 12:17:20|||||||||1
1748434690000|2025-05-28 12:18:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748434750000|2025-05-28 12:19:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748434870000|2025-05-28 12:21:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748434880000|2025-05-28 12:21:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748434890000|2025-05-28 12:21:30|||||||||1
1748434970000|2025-05-28 12:22:50|||||||||106
1748434980000|2025-05-28 12:23:00|||||||||20
1748435030000|2025-05-28 12:23:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1748435050000|2025-05-28 12:24:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|74
1748435060000|2025-05-28 12:24:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1748435110000|2025-05-28 12:25:10|||||||||4
1748435230000|2025-05-28 12:27:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|86
1748435260000|2025-05-28 12:27:40|||||||||71
1748435310000|2025-05-28 12:28:30|||||||||40
1748435340000|2025-05-28 12:29:00|||||||||1
1748435390000|2025-05-28 12:29:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748435400000|2025-05-28 12:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|218
1748435410000|2025-05-28 12:30:10|||||||||20
1748435690000|2025-05-28 12:34:50|||||||||1
1748435710000|2025-05-28 12:35:10|||||||||9
1748435720000|2025-05-28 12:35:20|||||||||18
1748435780000|2025-05-28 12:36:20|||||||||10
1748436080000|2025-05-28 12:41:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|286
1748436100000|2025-05-28 12:41:40|||||||||60
1748436120000|2025-05-28 12:42:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1748436170000|2025-05-28 12:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|60
1748436180000|2025-05-28 12:43:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1748436240000|2025-05-28 12:44:00|||||||||4
1748436250000|2025-05-28 12:44:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|32
1748436340000|2025-05-28 12:45:40|||||||||1
1748436400000|2025-05-28 12:46:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|187
1748436470000|2025-05-28 12:47:50|||||||||1
1748436520000|2025-05-28 12:48:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|11
1748436530000|2025-05-28 12:48:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748436540000|2025-05-28 12:49:00|||||||||2
1748436550000|2025-05-28 12:49:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1748436560000|2025-05-28 12:49:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1748436660000|2025-05-28 12:51:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|60
1748436670000|2025-05-28 12:51:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748436690000|2025-05-28 12:51:30|||||||||17
1748436700000|2025-05-28 12:51:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1748436840000|2025-05-28 12:54:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748437040000|2025-05-28 12:57:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1748437060000|2025-05-28 12:57:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1748437200000|2025-05-28 13:00:00|||||||||2
1748437210000|2025-05-28 13:00:10|||||||||1
1748437320000|2025-05-28 13:02:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1748437410000|2025-05-28 13:03:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|44
1748437450000|2025-05-28 13:04:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748437490000|2025-05-28 13:04:50|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|10
1748437500000|2025-05-28 13:05:00|||||||||32
1748437510000|2025-05-28 13:05:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|65
1748437520000|2025-05-28 13:05:20|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|37
1748437530000|2025-05-28 13:05:30|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|29
1748437540000|2025-05-28 13:05:40|19.86|19.78|19.86|19.78|19.86|19.78|19.82|19.74|8
1748437550000|2025-05-28 13:05:50|||||||||2
1748437590000|2025-05-28 13:06:30|||||||||2
1748437600000|2025-05-28 13:06:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|15
1748437630000|2025-05-28 13:07:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748437670000|2025-05-28 13:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748437720000|2025-05-28 13:08:40|||||||||1
1748437750000|2025-05-28 13:09:10|||||||||7
1748437830000|2025-05-28 13:10:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|16
1748437860000|2025-05-28 13:11:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748437890000|2025-05-28 13:11:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748437910000|2025-05-28 13:11:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|23
1748437960000|2025-05-28 13:12:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1748437990000|2025-05-28 13:13:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1748438000000|2025-05-28 13:13:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|25
1748438010000|2025-05-28 13:13:30|||||||||4
1748438020000|2025-05-28 13:13:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1748438100000|2025-05-28 13:15:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|5
1748438160000|2025-05-28 13:16:00|||||||||1
1748438250000|2025-05-28 13:17:30|||||||||1
1748438320000|2025-05-28 13:18:40|||||||||1
1748438340000|2025-05-28 13:19:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|17
1748438400000|2025-05-28 13:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748438480000|2025-05-28 13:21:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1748438570000|2025-05-28 13:22:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748438700000|2025-05-28 13:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|43
1748438740000|2025-05-28 13:25:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1748438810000|2025-05-28 13:26:50|||||||||2
1748438820000|2025-05-28 13:27:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1748438900000|2025-05-28 13:28:20|||||||||3
1748438920000|2025-05-28 13:28:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|4
1748438940000|2025-05-28 13:29:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1748439000000|2025-05-28 13:30:00|||||||||1
1748439040000|2025-05-28 13:30:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1748439060000|2025-05-28 13:31:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1748439080000|2025-05-28 13:31:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1748439090000|2025-05-28 13:31:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1748439100000|2025-05-28 13:31:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1748439110000|2025-05-28 13:31:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1748439150000|2025-05-28 13:32:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1748439160000|2025-05-28 13:32:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1748439310000|2025-05-28 13:35:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|29
1748439370000|2025-05-28 13:36:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1748439380000|2025-05-28 13:36:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748439530000|2025-05-28 13:38:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|22
1748439550000|2025-05-28 13:39:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748439560000|2025-05-28 13:39:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748439660000|2025-05-28 13:41:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1748439670000|2025-05-28 13:41:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|1
1748439770000|2025-05-28 13:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|28
1748439780000|2025-05-28 13:43:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|4
1748439790000|2025-05-28 13:43:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748439850000|2025-05-28 13:44:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|12
1748439910000|2025-05-28 13:45:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748440060000|2025-05-28 13:47:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1748440080000|2025-05-28 13:48:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|46
1748440100000|2025-05-28 13:48:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748440110000|2025-05-28 13:48:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|31
1748440140000|2025-05-28 13:49:00|||||||||24
1748440270000|2025-05-28 13:51:10|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|20
1748440290000|2025-05-28 13:51:30|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|0
1748440300000|2025-05-28 13:51:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748440360000|2025-05-28 13:52:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1748440370000|2025-05-28 13:52:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748440380000|2025-05-28 13:53:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748440390000|2025-05-28 13:53:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748440400000|2025-05-28 13:53:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|319
1748440540000|2025-05-28 13:55:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|2
1748440580000|2025-05-28 13:56:20|||||||||19
1748440660000|2025-05-28 13:57:40|||||||||1
1748440790000|2025-05-28 13:59:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|72
1748440800000|2025-05-28 14:00:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|7
1748440810000|2025-05-28 14:00:10|||||||||2
1748440860000|2025-05-28 14:01:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748440870000|2025-05-28 14:01:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1748440920000|2025-05-28 14:02:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|18
1748440930000|2025-05-28 14:02:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1748441030000|2025-05-28 14:03:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|29
1748441060000|2025-05-28 14:04:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748441080000|2025-05-28 14:04:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1748441090000|2025-05-28 14:04:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748441110000|2025-05-28 14:05:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|105
1748441120000|2025-05-28 14:05:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|6
1748441130000|2025-05-28 14:05:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748441150000|2025-05-28 14:05:50|19.97|19.89|19.99|19.91|20.01|19.93|19.97|19.89|4
1748441160000|2025-05-28 14:06:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748441170000|2025-05-28 14:06:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1748441190000|2025-05-28 14:06:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748441210000|2025-05-28 14:06:50|||||||||20
1748441220000|2025-05-28 14:07:00|||||||||17
1748441280000|2025-05-28 14:08:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|32
1748441290000|2025-05-28 14:08:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1748441300000|2025-05-28 14:08:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1748441310000|2025-05-28 14:08:30|||||||||2
1748441320000|2025-05-28 14:08:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748441330000|2025-05-28 14:08:50|||||||||3
1748441340000|2025-05-28 14:09:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|14
1748441350000|2025-05-28 14:09:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1748441360000|2025-05-28 14:09:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|20
1748441370000|2025-05-28 14:09:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1748441380000|2025-05-28 14:09:40|||||||||1
1748441390000|2025-05-28 14:09:50|||||||||1
1748441410000|2025-05-28 14:10:10|||||||||7
1748441430000|2025-05-28 14:10:30|||||||||1
1748441440000|2025-05-28 14:10:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1748441450000|2025-05-28 14:10:50|||||||||2
1748441470000|2025-05-28 14:11:10|||||||||2
1748441490000|2025-05-28 14:11:30|||||||||1
1748441500000|2025-05-28 14:11:40|||||||||1
1748441510000|2025-05-28 14:11:50|||||||||1
1748441530000|2025-05-28 14:12:10|||||||||1
1748441540000|2025-05-28 14:12:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1748441550000|2025-05-28 14:12:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1748441560000|2025-05-28 14:12:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1748441570000|2025-05-28 14:12:50|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|2
1748441580000|2025-05-28 14:13:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|26
1748441590000|2025-05-28 14:13:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1748441610000|2025-05-28 14:13:30|||||||||2
1748441630000|2025-05-28 14:13:50|||||||||2
1748441640000|2025-05-28 14:14:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|13
1748441650000|2025-05-28 14:14:10|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|29
1748441670000|2025-05-28 14:14:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|2
1748441690000|2025-05-28 14:14:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|1
1748441710000|2025-05-28 14:15:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1748441720000|2025-05-28 14:15:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748441810000|2025-05-28 14:16:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|183
1748441830000|2025-05-28 14:17:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|8
1748441840000|2025-05-28 14:17:20|||||||||2
1748441880000|2025-05-28 14:18:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748441920000|2025-05-28 14:18:40|||||||||1
1748441930000|2025-05-28 14:18:50|||||||||2
1748441940000|2025-05-28 14:19:00|||||||||1
1748441950000|2025-05-28 14:19:10|||||||||1
1748442060000|2025-05-28 14:21:00|||||||||1
1748442070000|2025-05-28 14:21:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|10
1748442080000|2025-05-28 14:21:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1748442120000|2025-05-28 14:22:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|1
1748442130000|2025-05-28 14:22:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748442240000|2025-05-28 14:24:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|23
1748442360000|2025-05-28 14:26:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1748442370000|2025-05-28 14:26:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748442420000|2025-05-28 14:27:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1748442430000|2025-05-28 14:27:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748442440000|2025-05-28 14:27:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748442460000|2025-05-28 14:27:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748442470000|2025-05-28 14:27:50|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1748442480000|2025-05-28 14:28:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1748442490000|2025-05-28 14:28:10|20.1|20.02|20.06|19.98|20.11|20.03|20.06|19.98|20
1748442540000|2025-05-28 14:29:00|||||||||1
1748442600000|2025-05-28 14:30:00|||||||||1
1748442660000|2025-05-28 14:31:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|5
1748442670000|2025-05-28 14:31:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748442780000|2025-05-28 14:33:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|16
1748442790000|2025-05-28 14:33:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748442800000|2025-05-28 14:33:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748442920000|2025-05-28 14:35:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748442940000|2025-05-28 14:35:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1748442970000|2025-05-28 14:36:10|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|21
1748443000000|2025-05-28 14:36:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|3
1748443010000|2025-05-28 14:36:50|||||||||13
1748443070000|2025-05-28 14:37:50|||||||||20
1748443120000|2025-05-28 14:38:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|21
1748443130000|2025-05-28 14:38:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748443210000|2025-05-28 14:40:10|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|15
1748443220000|2025-05-28 14:40:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748443250000|2025-05-28 14:40:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|16
1748443280000|2025-05-28 14:41:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1748443310000|2025-05-28 14:41:50|||||||||10
1748443320000|2025-05-28 14:42:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1748443380000|2025-05-28 14:43:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|6
1748443390000|2025-05-28 14:43:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748443450000|2025-05-28 14:44:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1748443500000|2025-05-28 14:45:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|61
1748443550000|2025-05-28 14:45:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1748443560000|2025-05-28 14:46:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748443590000|2025-05-28 14:46:30|||||||||35
1748443600000|2025-05-28 14:46:40|||||||||1
1748443640000|2025-05-28 14:47:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|218
1748443720000|2025-05-28 14:48:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748443800000|2025-05-28 14:50:00|||||||||1
1748443830000|2025-05-28 14:50:30|20.18|20.1|20.2|20.12|20.21|20.13|20.16|20.08|8
1748443860000|2025-05-28 14:51:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1748443870000|2025-05-28 14:51:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|2
1748443880000|2025-05-28 14:51:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748443890000|2025-05-28 14:51:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748443900000|2025-05-28 14:51:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748443930000|2025-05-28 14:52:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748443940000|2025-05-28 14:52:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1748443950000|2025-05-28 14:52:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748444080000|2025-05-28 14:54:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|12
1748444090000|2025-05-28 14:54:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748444100000|2025-05-28 14:55:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1748444110000|2025-05-28 14:55:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|9
1748444120000|2025-05-28 14:55:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1748444140000|2025-05-28 14:55:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748444150000|2025-05-28 14:55:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748444160000|2025-05-28 14:56:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|6
1748444170000|2025-05-28 14:56:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|18
1748444190000|2025-05-28 14:56:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748444210000|2025-05-28 14:56:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|12
1748444270000|2025-05-28 14:57:50|||||||||1
1748444330000|2025-05-28 14:58:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748444350000|2025-05-28 14:59:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748444400000|2025-05-28 15:00:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|40
1748444410000|2025-05-28 15:00:10|||||||||10
1748444430000|2025-05-28 15:00:30|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|88
1748444440000|2025-05-28 15:00:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748444470000|2025-05-28 15:01:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748444520000|2025-05-28 15:02:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|18
1748444530000|2025-05-28 15:02:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|2
1748444550000|2025-05-28 15:02:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748444580000|2025-05-28 15:03:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748444590000|2025-05-28 15:03:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748444610000|2025-05-28 15:03:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748444620000|2025-05-28 15:03:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748444680000|2025-05-28 15:04:40|||||||||1
1748444700000|2025-05-28 15:05:00|||||||||1
1748444760000|2025-05-28 15:06:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|10
1748444780000|2025-05-28 15:06:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748444800000|2025-05-28 15:06:40|||||||||3
1748444890000|2025-05-28 15:08:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1748444900000|2025-05-28 15:08:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748444910000|2025-05-28 15:08:30|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748444920000|2025-05-28 15:08:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748444930000|2025-05-28 15:08:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1748444940000|2025-05-28 15:09:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748444950000|2025-05-28 15:09:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748444960000|2025-05-28 15:09:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748445000000|2025-05-28 15:10:00|||||||||1
1748445010000|2025-05-28 15:10:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748445030000|2025-05-28 15:10:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|4
1748445060000|2025-05-28 15:11:00|||||||||3
1748445070000|2025-05-28 15:11:10|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|14
1748445080000|2025-05-28 15:11:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748445110000|2025-05-28 15:11:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|24
1748445190000|2025-05-28 15:13:10|||||||||5
1748445200000|2025-05-28 15:13:20|||||||||2
1748445230000|2025-05-28 15:13:50|||||||||4
1748445280000|2025-05-28 15:14:40|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|21
1748445290000|2025-05-28 15:14:50|20.17|20.09|20.17|20.09|20.21|20.13|20.17|20.09|14
1748445300000|2025-05-28 15:15:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|9
1748445310000|2025-05-28 15:15:10|||||||||62
1748445360000|2025-05-28 15:16:00|||||||||8
1748445410000|2025-05-28 15:16:50|||||||||8
1748445420000|2025-05-28 15:17:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|14
1748445460000|2025-05-28 15:17:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|22
1748445480000|2025-05-28 15:18:00|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|36
1748445520000|2025-05-28 15:18:40|||||||||10
1748445550000|2025-05-28 15:19:10|||||||||3
1748445580000|2025-05-28 15:19:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|67
1748445590000|2025-05-28 15:19:50|||||||||19
1748445600000|2025-05-28 15:20:00|||||||||24
1748445620000|2025-05-28 15:20:20|||||||||63
1748445640000|2025-05-28 15:20:40|||||||||10
1748445650000|2025-05-28 15:20:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|30
1748445660000|2025-05-28 15:21:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748445690000|2025-05-28 15:21:30|||||||||150
1748445700000|2025-05-28 15:21:40|||||||||9
1748445750000|2025-05-28 15:22:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|17
1748445760000|2025-05-28 15:22:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|14
1748445780000|2025-05-28 15:23:00|20.1|20.02|20.08|20|20.12|20.04|20.08|20|20
1748445810000|2025-05-28 15:23:30|||||||||10
1748445820000|2025-05-28 15:23:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748445840000|2025-05-28 15:24:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|15
1748445890000|2025-05-28 15:24:50|||||||||3
1748445900000|2025-05-28 15:25:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|7
1748446030000|2025-05-28 15:27:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|33
1748446050000|2025-05-28 15:27:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748446060000|2025-05-28 15:27:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748446080000|2025-05-28 15:28:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748446090000|2025-05-28 15:28:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1748446100000|2025-05-28 15:28:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748446110000|2025-05-28 15:28:30|||||||||66
1748446140000|2025-05-28 15:29:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|32
1748446150000|2025-05-28 15:29:10|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|57
1748446160000|2025-05-28 15:29:20|||||||||6
1748446170000|2025-05-28 15:29:30|||||||||8
1748446180000|2025-05-28 15:29:40|||||||||36
1748446190000|2025-05-28 15:29:50|||||||||8
1748446200000|2025-05-28 15:30:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|154
1748446210000|2025-05-28 15:30:10|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|0
1748446220000|2025-05-28 15:30:20|||||||||4
1748446250000|2025-05-28 15:30:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|53
1748446260000|2025-05-28 15:31:00|20.14|20.06|20.17|20.09|20.17|20.09|20.13|20.05|3
1748446380000|2025-05-28 15:33:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|222
1748446410000|2025-05-28 15:33:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1748446420000|2025-05-28 15:33:40|||||||||20
1748446470000|2025-05-28 15:34:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|7
1748446480000|2025-05-28 15:34:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748446500000|2025-05-28 15:35:00|20.26|20.18|20.24|20.16|20.26|20.18|20.22|20.14|7
1748446510000|2025-05-28 15:35:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1748446520000|2025-05-28 15:35:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1748446540000|2025-05-28 15:35:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748446600000|2025-05-28 15:36:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1748446620000|2025-05-28 15:37:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|150
1748446640000|2025-05-28 15:37:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|4
1748446670000|2025-05-28 15:37:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|6
1748446680000|2025-05-28 15:38:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|7
1748446720000|2025-05-28 15:38:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748446750000|2025-05-28 15:39:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|12
1748446760000|2025-05-28 15:39:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1748446800000|2025-05-28 15:40:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|9
1748446830000|2025-05-28 15:40:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748446840000|2025-05-28 15:40:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748446880000|2025-05-28 15:41:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1748446920000|2025-05-28 15:42:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748446930000|2025-05-28 15:42:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748446960000|2025-05-28 15:42:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748447100000|2025-05-28 15:45:00|||||||||9
1748447240000|2025-05-28 15:47:20|||||||||4
1748447260000|2025-05-28 15:47:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748447280000|2025-05-28 15:48:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748447310000|2025-05-28 15:48:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748447320000|2025-05-28 15:48:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748447400000|2025-05-28 15:50:00|||||||||8
1748447410000|2025-05-28 15:50:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|35
1748447420000|2025-05-28 15:50:20|||||||||9
1748447590000|2025-05-28 15:53:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|30
1748447700000|2025-05-28 15:55:00|||||||||7
1748447750000|2025-05-28 15:55:50|||||||||25
1748447760000|2025-05-28 15:56:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|6
1748447770000|2025-05-28 15:56:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|13
1748447780000|2025-05-28 15:56:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748447880000|2025-05-28 15:58:00|||||||||1
1748447920000|2025-05-28 15:58:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748447960000|2025-05-28 15:59:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748447990000|2025-05-28 15:59:50|||||||||8
1748448020000|2025-05-28 16:00:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|21
1748448080000|2025-05-28 16:01:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748448150000|2025-05-28 16:02:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748448160000|2025-05-28 16:02:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748448180000|2025-05-28 16:03:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1748448190000|2025-05-28 16:03:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|22
1748448210000|2025-05-28 16:03:30|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448220000|2025-05-28 16:03:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448230000|2025-05-28 16:03:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748448250000|2025-05-28 16:04:10|20.09|20.01|20.07|19.99|20.1|20.02|20.07|19.99|0
1748448260000|2025-05-28 16:04:20|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1748448270000|2025-05-28 16:04:30|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|4
1748448290000|2025-05-28 16:04:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748448300000|2025-05-28 16:05:00|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|6
1748448310000|2025-05-28 16:05:10|20.09|20.01|20.09|20.01|20.1|20.02|20.07|19.99|0
1748448330000|2025-05-28 16:05:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748448370000|2025-05-28 16:06:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748448380000|2025-05-28 16:06:20|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1748448390000|2025-05-28 16:06:30|20.09|20.01|20.07|19.99|20.1|20.02|20.07|19.99|0
1748448560000|2025-05-28 16:09:20|||||||||6
1748448570000|2025-05-28 16:09:30|||||||||1
1748448600000|2025-05-28 16:10:00|||||||||4
1748448620000|2025-05-28 16:10:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1748448630000|2025-05-28 16:10:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748448640000|2025-05-28 16:10:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448650000|2025-05-28 16:10:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448660000|2025-05-28 16:11:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748448670000|2025-05-28 16:11:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1748448700000|2025-05-28 16:11:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448790000|2025-05-28 16:13:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748448800000|2025-05-28 16:13:20|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448810000|2025-05-28 16:13:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448860000|2025-05-28 16:14:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748448900000|2025-05-28 16:15:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1748448930000|2025-05-28 16:15:30|20.11|20.03|20.1|20.02|20.11|20.03|20.09|20.01|0
1748448970000|2025-05-28 16:16:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748448980000|2025-05-28 16:16:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748448990000|2025-05-28 16:16:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748449000000|2025-05-28 16:16:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748449070000|2025-05-28 16:17:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748449090000|2025-05-28 16:18:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748449120000|2025-05-28 16:18:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748449200000|2025-05-28 16:20:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|4
1748449250000|2025-05-28 16:20:50|||||||||5
1748449290000|2025-05-28 16:21:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|11
1748449300000|2025-05-28 16:21:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748449500000|2025-05-28 16:25:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|16
1748449800000|2025-05-28 16:30:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|6
1748449950000|2025-05-28 16:32:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|63
1748449980000|2025-05-28 16:33:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|24
1748449990000|2025-05-28 16:33:10|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|0
1748450000000|2025-05-28 16:33:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748450010000|2025-05-28 16:33:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748450020000|2025-05-28 16:33:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1748450040000|2025-05-28 16:34:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1748450050000|2025-05-28 16:34:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748450100000|2025-05-28 16:35:00|||||||||9
1748450160000|2025-05-28 16:36:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|11
1748450170000|2025-05-28 16:36:10|||||||||6
1748450250000|2025-05-28 16:37:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1748450340000|2025-05-28 16:39:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|6
1748450380000|2025-05-28 16:39:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1748450400000|2025-05-28 16:40:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|9
1748450410000|2025-05-28 16:40:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1748450700000|2025-05-28 16:45:00|||||||||7
1748450900000|2025-05-28 16:48:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748451000000|2025-05-28 16:50:00|||||||||4
1748451070000|2025-05-28 16:51:10|||||||||12
1748451130000|2025-05-28 16:52:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1748451160000|2025-05-28 16:52:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748451230000|2025-05-28 16:53:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748451250000|2025-05-28 16:54:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748451300000|2025-05-28 16:55:00|||||||||10
1748451370000|2025-05-28 16:56:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748451380000|2025-05-28 16:56:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1748451600000|2025-05-28 17:00:00|||||||||5
1748451610000|2025-05-28 17:00:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1748451630000|2025-05-28 17:00:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748451710000|2025-05-28 17:01:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748451720000|2025-05-28 17:02:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748451730000|2025-05-28 17:02:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748451890000|2025-05-28 17:04:50|||||||||7
1748451900000|2025-05-28 17:05:00|||||||||3
1748451920000|2025-05-28 17:05:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748451980000|2025-05-28 17:06:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1748452200000|2025-05-28 17:10:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|9
1748452420000|2025-05-28 17:13:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|9
1748452450000|2025-05-28 17:14:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1748452500000|2025-05-28 17:15:00|||||||||9
1748452510000|2025-05-28 17:15:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748452600000|2025-05-28 17:16:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748452620000|2025-05-28 17:17:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748452800000|2025-05-28 17:20:00|||||||||17
1748452900000|2025-05-28 17:21:40|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|7
1748452930000|2025-05-28 17:22:10|||||||||2
1748453010000|2025-05-28 17:23:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1748453050000|2025-05-28 17:24:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1748453070000|2025-05-28 17:24:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1748453100000|2025-05-28 17:25:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1748453120000|2025-05-28 17:25:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748453210000|2025-05-28 17:26:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1748453400000|2025-05-28 17:30:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|9
1748453460000|2025-05-28 17:31:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1748453470000|2025-05-28 17:31:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748453540000|2025-05-28 17:32:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1748453550000|2025-05-28 17:32:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1748453560000|2025-05-28 17:32:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748453700000|2025-05-28 17:35:00|||||||||9
1748454000000|2025-05-28 17:40:00|||||||||8
1748454140000|2025-05-28 17:42:20|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|0
1748454150000|2025-05-28 17:42:30|||||||||10
1748454300000|2025-05-28 17:45:00|||||||||9
1748454340000|2025-05-28 17:45:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748454370000|2025-05-28 17:46:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748454450000|2025-05-28 17:47:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1748454560000|2025-05-28 17:49:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748454600000|2025-05-28 17:50:00|||||||||9
1748454620000|2025-05-28 17:50:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748454900000|2025-05-28 17:55:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748454930000|2025-05-28 17:55:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|7
1748455150000|2025-05-28 17:59:10|||||||||5
1748455200000|2025-05-28 18:00:00|||||||||9
1748455230000|2025-05-28 18:00:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748455430000|2025-05-28 18:03:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748455440000|2025-05-28 18:04:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|12
1748455500000|2025-05-28 18:05:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|9
1748455520000|2025-05-28 18:05:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1748455530000|2025-05-28 18:05:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748455540000|2025-05-28 18:05:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1748455560000|2025-05-28 18:06:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748455620000|2025-05-28 18:07:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748455630000|2025-05-28 18:07:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748455650000|2025-05-28 18:07:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1748455710000|2025-05-28 18:08:30|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1748455800000|2025-05-28 18:10:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|19
1748455850000|2025-05-28 18:10:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456340000|2025-05-28 18:19:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748456360000|2025-05-28 18:19:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748456400000|2025-05-28 18:20:00|||||||||9
1748456410000|2025-05-28 18:20:10|19.94|19.86|19.93|19.85|19.94|19.86|19.92|19.84|0
1748456420000|2025-05-28 18:20:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1748456430000|2025-05-28 18:20:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456440000|2025-05-28 18:20:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1748456570000|2025-05-28 18:22:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748456580000|2025-05-28 18:23:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456590000|2025-05-28 18:23:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748456600000|2025-05-28 18:23:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456610000|2025-05-28 18:23:30|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1748456640000|2025-05-28 18:24:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456700000|2025-05-28 18:25:00|||||||||7
1748456830000|2025-05-28 18:27:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748456840000|2025-05-28 18:27:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456940000|2025-05-28 18:29:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1748456950000|2025-05-28 18:29:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1748456960000|2025-05-28 18:29:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1748457280000|2025-05-28 18:34:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1748457300000|2025-05-28 18:35:00|||||||||11
1748457670000|2025-05-28 18:41:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748457700000|2025-05-28 18:41:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1748457870000|2025-05-28 18:44:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1748457900000|2025-05-28 18:45:00|||||||||11
1748458130000|2025-05-28 18:48:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748458180000|2025-05-28 18:49:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|100
1748458190000|2025-05-28 18:49:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748458290000|2025-05-28 18:51:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748458310000|2025-05-28 18:51:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1748458320000|2025-05-28 18:52:00|20.04|19.96|20.11|20.03|20.12|20.04|20.04|19.96|49
1748458330000|2025-05-28 18:52:10|20.13|20.05|20.15|20.07|20.17|20.09|20.11|20.03|3
1748458340000|2025-05-28 18:52:20|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|4
1748458350000|2025-05-28 18:52:30|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|3
1748458360000|2025-05-28 18:52:40|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|0
1748458370000|2025-05-28 18:52:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1748458380000|2025-05-28 18:53:00|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|0
1748458390000|2025-05-28 18:53:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1748458400000|2025-05-28 18:53:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1748458410000|2025-05-28 18:53:30|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|0
1748458420000|2025-05-28 18:53:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1748458430000|2025-05-28 18:53:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748458440000|2025-05-28 18:54:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1748458460000|2025-05-28 18:54:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|8
1748458480000|2025-05-28 18:54:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1748458500000|2025-05-28 18:55:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1748458520000|2025-05-28 18:55:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1748458530000|2025-05-28 18:55:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748458550000|2025-05-28 18:55:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1748458570000|2025-05-28 18:56:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748458730000|2025-05-28 18:58:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748458790000|2025-05-28 18:59:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748459040000|2025-05-28 19:04:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748459060000|2025-05-28 19:04:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748459080000|2025-05-28 19:04:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748459090000|2025-05-28 19:04:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1748459100000|2025-05-28 19:05:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|8
1748459160000|2025-05-28 19:06:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748459230000|2025-05-28 19:07:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748459250000|2025-05-28 19:07:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748459400000|2025-05-28 19:10:00|||||||||9
1748459510000|2025-05-28 19:11:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748459520000|2025-05-28 19:12:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1748459560000|2025-05-28 19:12:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748459590000|2025-05-28 19:13:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748459600000|2025-05-28 19:13:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748459610000|2025-05-28 19:13:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748459630000|2025-05-28 19:13:50|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1748459640000|2025-05-28 19:14:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748459650000|2025-05-28 19:14:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1748459670000|2025-05-28 19:14:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1748459700000|2025-05-28 19:15:00|||||||||9
1748459720000|2025-05-28 19:15:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748459730000|2025-05-28 19:15:30|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|0
1748459750000|2025-05-28 19:15:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748459760000|2025-05-28 19:16:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748459770000|2025-05-28 19:16:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748459790000|2025-05-28 19:16:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748459800000|2025-05-28 19:16:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748459810000|2025-05-28 19:16:50|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1748459820000|2025-05-28 19:17:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748459860000|2025-05-28 19:17:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748459880000|2025-05-28 19:18:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1748459900000|2025-05-28 19:18:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748459910000|2025-05-28 19:18:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748459920000|2025-05-28 19:18:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748459960000|2025-05-28 19:19:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748459970000|2025-05-28 19:19:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748459980000|2025-05-28 19:19:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748459990000|2025-05-28 19:19:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748460000000|2025-05-28 19:20:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748460010000|2025-05-28 19:20:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748460020000|2025-05-28 19:20:20|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748460030000|2025-05-28 19:20:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748460060000|2025-05-28 19:21:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748460090000|2025-05-28 19:21:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748460500000|2025-05-28 19:28:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1748460510000|2025-05-28 19:28:30|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748460530000|2025-05-28 19:28:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|5
1748460580000|2025-05-28 19:29:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|5
1748460660000|2025-05-28 19:31:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1748461030000|2025-05-28 19:37:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748461080000|2025-05-28 19:38:00|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|5
1748461090000|2025-05-28 19:38:10|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1748461170000|2025-05-28 19:39:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748461210000|2025-05-28 19:40:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748461220000|2025-05-28 19:40:20|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|0
1748461240000|2025-05-28 19:40:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748461270000|2025-05-28 19:41:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748461280000|2025-05-28 19:41:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1748461320000|2025-05-28 19:42:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748461330000|2025-05-28 19:42:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1748461340000|2025-05-28 19:42:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748461360000|2025-05-28 19:42:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748461400000|2025-05-28 19:43:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748461460000|2025-05-28 19:44:20|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1748461500000|2025-05-28 19:45:00|||||||||12
1748461520000|2025-05-28 19:45:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748461530000|2025-05-28 19:45:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748461560000|2025-05-28 19:46:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748461620000|2025-05-28 19:47:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748461690000|2025-05-28 19:48:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748461700000|2025-05-28 19:48:20|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1748461740000|2025-05-28 19:49:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748461790000|2025-05-28 19:49:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1748461800000|2025-05-28 19:50:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1748461810000|2025-05-28 19:50:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748461820000|2025-05-28 19:50:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|6
1748461850000|2025-05-28 19:50:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748461880000|2025-05-28 19:51:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748461950000|2025-05-28 19:52:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748461960000|2025-05-28 19:52:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748461980000|2025-05-28 19:53:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748462020000|2025-05-28 19:53:40|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1748462040000|2025-05-28 19:54:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748462050000|2025-05-28 19:54:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748462060000|2025-05-28 19:54:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748462080000|2025-05-28 19:54:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1748462090000|2025-05-28 19:54:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1748462100000|2025-05-28 19:55:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1748462110000|2025-05-28 19:55:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1748462140000|2025-05-28 19:55:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748462150000|2025-05-28 19:55:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748462160000|2025-05-28 19:56:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1748462170000|2025-05-28 19:56:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748462180000|2025-05-28 19:56:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748462280000|2025-05-28 19:58:00|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1748462290000|2025-05-28 19:58:10|||||||||20
1748462300000|2025-05-28 19:58:20|20.18|20.1|20.17|20.09|20.19|20.11|20.17|20.09|20
1748462330000|2025-05-28 19:58:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|20
1748462340000|2025-05-28 19:59:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|16
1748462360000|2025-05-28 19:59:20|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|10
1748462380000|2025-05-28 19:59:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748462390000|2025-05-28 19:59:50|20.19|20.11|20.23|20.15|20.3|20.15|20.19|20.05|0
1748462400000|2025-05-28 20:00:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1748477700000|2025-05-29 00:15:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|1
1748477710000|2025-05-29 00:15:10|||||||||4
1748477750000|2025-05-29 00:15:50|19.69|19.61|19.8|19.55|19.8|19.61|19.69|19.55|0
1748477760000|2025-05-29 00:16:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748477860000|2025-05-29 00:17:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1748477880000|2025-05-29 00:18:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748477910000|2025-05-29 00:18:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748477920000|2025-05-29 00:18:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748477960000|2025-05-29 00:19:20|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|2
1748477980000|2025-05-29 00:19:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1748478000000|2025-05-29 00:20:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1748478010000|2025-05-29 00:20:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748478190000|2025-05-29 00:23:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1748478230000|2025-05-29 00:23:50|19.62|19.37|19.55|19.47|19.62|19.47|19.55|19.37|0
1748478240000|2025-05-29 00:24:00|19.62|19.37|19.55|19.47|19.62|19.47|19.54|19.37|0
1748478250000|2025-05-29 00:24:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748478570000|2025-05-29 00:29:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|6
1748478640000|2025-05-29 00:30:40|19.62|19.37|19.52|19.44|19.62|19.45|19.52|19.37|0
1748479050000|2025-05-29 00:37:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748479060000|2025-05-29 00:37:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748479240000|2025-05-29 00:40:40|19.62|19.37|19.56|19.48|19.63|19.48|19.56|19.37|0
1748479400000|2025-05-29 00:43:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748479440000|2025-05-29 00:44:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1748479450000|2025-05-29 00:44:10|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1748479490000|2025-05-29 00:44:50|19.62|19.37|19.52|19.44|19.62|19.44|19.52|19.37|1
1748479580000|2025-05-29 00:46:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748479720000|2025-05-29 00:48:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748479730000|2025-05-29 00:48:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1748479740000|2025-05-29 00:49:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1748479790000|2025-05-29 00:49:50|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1748479810000|2025-05-29 00:50:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1748479820000|2025-05-29 00:50:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748479840000|2025-05-29 00:50:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1748479850000|2025-05-29 00:50:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748479860000|2025-05-29 00:51:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748479870000|2025-05-29 00:51:10|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|0
1748479900000|2025-05-29 00:51:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748479910000|2025-05-29 00:51:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748479920000|2025-05-29 00:52:00|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1748479970000|2025-05-29 00:52:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748479980000|2025-05-29 00:53:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1748480000000|2025-05-29 00:53:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748480010000|2025-05-29 00:53:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480020000|2025-05-29 00:53:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1748480050000|2025-05-29 00:54:10|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1748480060000|2025-05-29 00:54:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748480070000|2025-05-29 00:54:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480080000|2025-05-29 00:54:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748480090000|2025-05-29 00:54:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748480100000|2025-05-29 00:55:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1748480140000|2025-05-29 00:55:40|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|0
1748480150000|2025-05-29 00:55:50|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1748480200000|2025-05-29 00:56:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748480230000|2025-05-29 00:57:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748480310000|2025-05-29 00:58:30|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|0
1748480320000|2025-05-29 00:58:40|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1748480330000|2025-05-29 00:58:50|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1748480370000|2025-05-29 00:59:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748480380000|2025-05-29 00:59:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480390000|2025-05-29 00:59:50|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1748480400000|2025-05-29 01:00:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748480750000|2025-05-29 01:05:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748480760000|2025-05-29 01:06:00|19.55|19.47|19.54|19.46|19.55|19.47|19.52|19.44|0
1748480770000|2025-05-29 01:06:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1748480780000|2025-05-29 01:06:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480790000|2025-05-29 01:06:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480800000|2025-05-29 01:06:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480810000|2025-05-29 01:06:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480820000|2025-05-29 01:07:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748480840000|2025-05-29 01:07:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748481200000|2025-05-29 01:13:20|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1748481210000|2025-05-29 01:13:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748481300000|2025-05-29 01:15:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748481410000|2025-05-29 01:16:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1748481420000|2025-05-29 01:17:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1748481430000|2025-05-29 01:17:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748481450000|2025-05-29 01:17:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748481470000|2025-05-29 01:17:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1748481510000|2025-05-29 01:18:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748481520000|2025-05-29 01:18:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748481550000|2025-05-29 01:19:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748481570000|2025-05-29 01:19:30|||||||||1
1748481700000|2025-05-29 01:21:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748481790000|2025-05-29 01:23:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748481830000|2025-05-29 01:23:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1748481840000|2025-05-29 01:24:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1748481860000|2025-05-29 01:24:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748482150000|2025-05-29 01:29:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748482160000|2025-05-29 01:29:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482250000|2025-05-29 01:30:50|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|0
1748482260000|2025-05-29 01:31:00|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482270000|2025-05-29 01:31:10|19.52|19.44|19.51|19.43|19.54|19.46|19.51|19.43|0
1748482310000|2025-05-29 01:31:50|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|0
1748482320000|2025-05-29 01:32:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482330000|2025-05-29 01:32:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482340000|2025-05-29 01:32:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482350000|2025-05-29 01:32:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482360000|2025-05-29 01:32:40|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1748482370000|2025-05-29 01:32:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748482390000|2025-05-29 01:33:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748482410000|2025-05-29 01:33:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482420000|2025-05-29 01:33:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482430000|2025-05-29 01:33:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1748482440000|2025-05-29 01:34:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482480000|2025-05-29 01:34:40|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|0
1748482490000|2025-05-29 01:34:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748482500000|2025-05-29 01:35:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|0
1748482520000|2025-05-29 01:35:20|19.54|19.46|19.53|19.45|19.54|19.46|19.51|19.43|0
1748482530000|2025-05-29 01:35:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1748482540000|2025-05-29 01:35:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1748482550000|2025-05-29 01:35:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748482560000|2025-05-29 01:36:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1748482570000|2025-05-29 01:36:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748482580000|2025-05-29 01:36:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748482590000|2025-05-29 01:36:30|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1748482600000|2025-05-29 01:36:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482610000|2025-05-29 01:36:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748482620000|2025-05-29 01:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482630000|2025-05-29 01:37:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748482650000|2025-05-29 01:37:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482670000|2025-05-29 01:37:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1748482700000|2025-05-29 01:38:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748482740000|2025-05-29 01:39:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482760000|2025-05-29 01:39:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748482830000|2025-05-29 01:40:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748482840000|2025-05-29 01:40:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748482860000|2025-05-29 01:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748483030000|2025-05-29 01:43:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748483050000|2025-05-29 01:44:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748483130000|2025-05-29 01:45:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748483170000|2025-05-29 01:46:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748483190000|2025-05-29 01:46:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748483220000|2025-05-29 01:47:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748483230000|2025-05-29 01:47:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748483260000|2025-05-29 01:47:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1748483290000|2025-05-29 01:48:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748483300000|2025-05-29 01:48:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748483430000|2025-05-29 01:50:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748483440000|2025-05-29 01:50:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748484160000|2025-05-29 02:02:40|||||||||1
1748484180000|2025-05-29 02:03:00|19.66|19.44|19.74|19.44|19.74|19.44|19.66|19.44|2
1748484300000|2025-05-29 02:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748484310000|2025-05-29 02:05:10|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|0
1748484320000|2025-05-29 02:05:20|19.69|19.42|19.66|19.41|19.69|19.42|19.66|19.41|0
1748484330000|2025-05-29 02:05:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748484340000|2025-05-29 02:05:40|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1748484430000|2025-05-29 02:07:10|19.69|19.44|19.66|19.41|19.69|19.44|19.66|19.41|0
1748489740000|2025-05-29 03:35:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1748489800000|2025-05-29 03:36:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1748489810000|2025-05-29 03:36:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748489820000|2025-05-29 03:37:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1748489830000|2025-05-29 03:37:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748489900000|2025-05-29 03:38:20|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|0
1748489940000|2025-05-29 03:39:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|0
1748490060000|2025-05-29 03:41:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|1
1748490070000|2025-05-29 03:41:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748491250000|2025-05-29 04:00:50|||||||||1
1748491500000|2025-05-29 04:05:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1748492060000|2025-05-29 04:14:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748492100000|2025-05-29 04:15:00|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1748492110000|2025-05-29 04:15:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1748493540000|2025-05-29 04:39:00|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|0
1748493550000|2025-05-29 04:39:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748493840000|2025-05-29 04:44:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748493850000|2025-05-29 04:44:10|19.51|19.43|19.5|19.42|19.51|19.43|19.49|19.41|0
1748493860000|2025-05-29 04:44:20|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1748493870000|2025-05-29 04:44:30|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1748493880000|2025-05-29 04:44:40|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|0
1748494620000|2025-05-29 04:57:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1748496570000|2025-05-29 05:29:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1748496680000|2025-05-29 05:31:20|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1748496690000|2025-05-29 05:31:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1748496710000|2025-05-29 05:31:50|19.5|19.42|19.6|19.35|19.6|19.42|19.5|19.35|0
1748496740000|2025-05-29 05:32:20|19.5|19.42|19.6|19.35|19.6|19.42|19.5|19.35|0
1748496770000|2025-05-29 05:32:50|19.5|19.42|19.5|19.42|19.6|19.42|19.5|19.35|0
1748496790000|2025-05-29 05:33:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1748496800000|2025-05-29 05:33:20|19.5|19.42|19.6|19.35|19.6|19.42|19.5|19.35|0
1748496890000|2025-05-29 05:34:50|19.5|19.42|19.5|19.42|19.6|19.42|19.5|19.35|0
1748496950000|2025-05-29 05:35:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1748497020000|2025-05-29 05:37:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497120000|2025-05-29 05:38:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1748497130000|2025-05-29 05:38:50|19.5|19.42|19.6|19.35|19.6|19.42|19.5|19.35|0
1748497160000|2025-05-29 05:39:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497170000|2025-05-29 05:39:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1748497180000|2025-05-29 05:39:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497220000|2025-05-29 05:40:20|19.6|19.35|19.5|19.42|19.6|19.42|19.5|19.35|0
1748497230000|2025-05-29 05:40:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1748497270000|2025-05-29 05:41:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497330000|2025-05-29 05:42:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1748497360000|2025-05-29 05:42:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748497370000|2025-05-29 05:42:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497430000|2025-05-29 05:43:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748497440000|2025-05-29 05:44:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497600000|2025-05-29 05:46:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|10
1748497640000|2025-05-29 05:47:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748497650000|2025-05-29 05:47:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748497670000|2025-05-29 05:47:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748497790000|2025-05-29 05:49:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748498110000|2025-05-29 05:55:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1748498400000|2025-05-29 06:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1748498450000|2025-05-29 06:00:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|19
1748498800000|2025-05-29 06:06:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|16
1748498840000|2025-05-29 06:07:20|||||||||4
1748498990000|2025-05-29 06:09:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|7
1748499310000|2025-05-29 06:15:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748499660000|2025-05-29 06:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1748500020000|2025-05-29 06:27:00|||||||||1
1748500060000|2025-05-29 06:27:40|19.42|19.34|19.35|19.27|19.42|19.34|19.35|19.27|30
1748500120000|2025-05-29 06:28:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|16
1748500170000|2025-05-29 06:29:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1748500180000|2025-05-29 06:29:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1748500190000|2025-05-29 06:29:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1748500200000|2025-05-29 06:30:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1748500270000|2025-05-29 06:31:10|||||||||8
1748500310000|2025-05-29 06:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1748500320000|2025-05-29 06:32:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1748500330000|2025-05-29 06:32:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|6
1748500400000|2025-05-29 06:33:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1748500700000|2025-05-29 06:38:20|||||||||2
1748500740000|2025-05-29 06:39:00|||||||||1
1748500840000|2025-05-29 06:40:40|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|26
1748501000000|2025-05-29 06:43:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|86
1748501100000|2025-05-29 06:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|83
1748501140000|2025-05-29 06:45:40|||||||||2
1748501210000|2025-05-29 06:46:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|139
1748501360000|2025-05-29 06:49:20|||||||||1
1748501430000|2025-05-29 06:50:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|14
1748501460000|2025-05-29 06:51:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1748501600000|2025-05-29 06:53:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|36
1748501630000|2025-05-29 06:53:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1748501640000|2025-05-29 06:54:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1748501920000|2025-05-29 06:58:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1748501940000|2025-05-29 06:59:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1748502000000|2025-05-29 07:00:00|||||||||4
1748502110000|2025-05-29 07:01:50|||||||||5
1748502170000|2025-05-29 07:02:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748502230000|2025-05-29 07:03:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|140
1748502240000|2025-05-29 07:04:00|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|24
1748502280000|2025-05-29 07:04:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1748502330000|2025-05-29 07:05:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|150
1748502350000|2025-05-29 07:05:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1748502400000|2025-05-29 07:06:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748502820000|2025-05-29 07:13:40|||||||||13
1748502830000|2025-05-29 07:13:50|||||||||3
1748502840000|2025-05-29 07:14:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1748502900000|2025-05-29 07:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1748502920000|2025-05-29 07:15:20|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|14
1748502960000|2025-05-29 07:16:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1748503000000|2025-05-29 07:16:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748503010000|2025-05-29 07:16:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748503020000|2025-05-29 07:17:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748503060000|2025-05-29 07:17:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|9
1748503070000|2025-05-29 07:17:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748503090000|2025-05-29 07:18:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1748503210000|2025-05-29 07:20:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748503410000|2025-05-29 07:23:30|||||||||7
1748503420000|2025-05-29 07:23:40|||||||||7
1748503430000|2025-05-29 07:23:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|42
1748503440000|2025-05-29 07:24:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748503450000|2025-05-29 07:24:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748503460000|2025-05-29 07:24:20|||||||||1
1748503490000|2025-05-29 07:24:50|||||||||4
1748503520000|2025-05-29 07:25:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1748503780000|2025-05-29 07:29:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|103
1748503790000|2025-05-29 07:29:50|||||||||11
1748503900000|2025-05-29 07:31:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|10
1748503980000|2025-05-29 07:33:00|||||||||440
1748504080000|2025-05-29 07:34:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|71
1748504240000|2025-05-29 07:37:20|||||||||2
1748504260000|2025-05-29 07:37:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|6
1748504280000|2025-05-29 07:38:00|||||||||2
1748504310000|2025-05-29 07:38:30|||||||||2
1748504320000|2025-05-29 07:38:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|11
1748504330000|2025-05-29 07:38:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748504350000|2025-05-29 07:39:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748504360000|2025-05-29 07:39:20|||||||||65
1748504390000|2025-05-29 07:39:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1748504410000|2025-05-29 07:40:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748504440000|2025-05-29 07:40:40|||||||||2
1748504480000|2025-05-29 07:41:20|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1748504530000|2025-05-29 07:42:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1748504540000|2025-05-29 07:42:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1748504600000|2025-05-29 07:43:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748504630000|2025-05-29 07:43:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748504640000|2025-05-29 07:44:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|65
1748504680000|2025-05-29 07:44:40|||||||||1
1748504690000|2025-05-29 07:44:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|319
1748504700000|2025-05-29 07:45:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748504730000|2025-05-29 07:45:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1748504740000|2025-05-29 07:45:40|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|34
1748504750000|2025-05-29 07:45:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748504760000|2025-05-29 07:46:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1748504810000|2025-05-29 07:46:50|||||||||4
1748504830000|2025-05-29 07:47:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1748504870000|2025-05-29 07:47:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1748504880000|2025-05-29 07:48:00|||||||||12
1748504920000|2025-05-29 07:48:40|||||||||14
1748504940000|2025-05-29 07:49:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|24
1748504950000|2025-05-29 07:49:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1748505030000|2025-05-29 07:50:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|20
1748505040000|2025-05-29 07:50:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748505060000|2025-05-29 07:51:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1748505080000|2025-05-29 07:51:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|2
1748505090000|2025-05-29 07:51:30|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1748505120000|2025-05-29 07:52:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1748505130000|2025-05-29 07:52:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1748505150000|2025-05-29 07:52:30|||||||||440
1748505170000|2025-05-29 07:52:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1748505380000|2025-05-29 07:56:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|13
1748505450000|2025-05-29 07:57:30|||||||||2
1748505500000|2025-05-29 07:58:20|||||||||1
1748505520000|2025-05-29 07:58:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|30
1748505530000|2025-05-29 07:58:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1748505610000|2025-05-29 08:00:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|8
1748505640000|2025-05-29 08:00:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1748505650000|2025-05-29 08:00:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|3
1748505660000|2025-05-29 08:01:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1748505750000|2025-05-29 08:02:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1748505760000|2025-05-29 08:02:40|19.43|19.35|19.42|19.34|19.44|19.36|19.42|19.34|0
1748505770000|2025-05-29 08:02:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1748505790000|2025-05-29 08:03:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1748505820000|2025-05-29 08:03:40|||||||||1
1748505870000|2025-05-29 08:04:30|||||||||1
1748505910000|2025-05-29 08:05:10|||||||||3
1748506040000|2025-05-29 08:07:20|||||||||1
1748506100000|2025-05-29 08:08:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1748506110000|2025-05-29 08:08:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1748506180000|2025-05-29 08:09:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1748506200000|2025-05-29 08:10:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1748506210000|2025-05-29 08:10:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1748506230000|2025-05-29 08:10:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1748506370000|2025-05-29 08:12:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|41
1748506420000|2025-05-29 08:13:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748506430000|2025-05-29 08:13:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1748506460000|2025-05-29 08:14:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1748506500000|2025-05-29 08:15:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1748506520000|2025-05-29 08:15:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|40
1748506560000|2025-05-29 08:16:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748506570000|2025-05-29 08:16:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1748506630000|2025-05-29 08:17:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1748506650000|2025-05-29 08:17:30|||||||||7
1748506670000|2025-05-29 08:17:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|15
1748506780000|2025-05-29 08:19:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1748507050000|2025-05-29 08:24:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1748507070000|2025-05-29 08:24:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1748507100000|2025-05-29 08:25:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748507140000|2025-05-29 08:25:40|||||||||1
1748507150000|2025-05-29 08:25:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748507160000|2025-05-29 08:26:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748507240000|2025-05-29 08:27:20|||||||||3
1748507250000|2025-05-29 08:27:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1748507270000|2025-05-29 08:27:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748507280000|2025-05-29 08:28:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748507300000|2025-05-29 08:28:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748507330000|2025-05-29 08:28:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|57
1748507340000|2025-05-29 08:29:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1748507380000|2025-05-29 08:29:40|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|99
1748507390000|2025-05-29 08:29:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|58
1748507400000|2025-05-29 08:30:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748507410000|2025-05-29 08:30:10|||||||||4
1748507430000|2025-05-29 08:30:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748507450000|2025-05-29 08:30:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748507460000|2025-05-29 08:31:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1748507470000|2025-05-29 08:31:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748507490000|2025-05-29 08:31:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748507580000|2025-05-29 08:33:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748507600000|2025-05-29 08:33:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748507620000|2025-05-29 08:33:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1748507740000|2025-05-29 08:35:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748507780000|2025-05-29 08:36:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|109
1748508090000|2025-05-29 08:41:30|||||||||1
1748508120000|2025-05-29 08:42:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|100
1748508150000|2025-05-29 08:42:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748508180000|2025-05-29 08:43:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1748508190000|2025-05-29 08:43:10|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1748508200000|2025-05-29 08:43:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1748508250000|2025-05-29 08:44:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748508260000|2025-05-29 08:44:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748508280000|2025-05-29 08:44:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748508320000|2025-05-29 08:45:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748508370000|2025-05-29 08:46:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748508630000|2025-05-29 08:50:30|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|26
1748508660000|2025-05-29 08:51:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748508680000|2025-05-29 08:51:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748508750000|2025-05-29 08:52:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748508760000|2025-05-29 08:52:40|||||||||4
1748508780000|2025-05-29 08:53:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748508940000|2025-05-29 08:55:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748508970000|2025-05-29 08:56:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|21
1748508980000|2025-05-29 08:56:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1748509020000|2025-05-29 08:57:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748509140000|2025-05-29 08:59:00|||||||||20
1748509150000|2025-05-29 08:59:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|13
1748509160000|2025-05-29 08:59:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1748509780000|2025-05-29 09:09:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748509880000|2025-05-29 09:11:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748509920000|2025-05-29 09:12:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|48
1748509940000|2025-05-29 09:12:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1748509980000|2025-05-29 09:13:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1748510100000|2025-05-29 09:15:00|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|113
1748510200000|2025-05-29 09:16:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|6
1748510220000|2025-05-29 09:17:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1748510240000|2025-05-29 09:17:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1748510340000|2025-05-29 09:19:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748510550000|2025-05-29 09:22:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|7
1748510560000|2025-05-29 09:22:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748510580000|2025-05-29 09:23:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748510640000|2025-05-29 09:24:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748510660000|2025-05-29 09:24:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1748510670000|2025-05-29 09:24:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748510830000|2025-05-29 09:27:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748510940000|2025-05-29 09:29:00|||||||||1
1748511020000|2025-05-29 09:30:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1748511030000|2025-05-29 09:30:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748511050000|2025-05-29 09:30:50|||||||||1
1748511100000|2025-05-29 09:31:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1748511130000|2025-05-29 09:32:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1748511160000|2025-05-29 09:32:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748511200000|2025-05-29 09:33:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748511300000|2025-05-29 09:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748511310000|2025-05-29 09:35:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|18
1748511400000|2025-05-29 09:36:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748511630000|2025-05-29 09:40:30|||||||||30
1748511660000|2025-05-29 09:41:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1748511680000|2025-05-29 09:41:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748511830000|2025-05-29 09:43:50|||||||||1
1748511870000|2025-05-29 09:44:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|2
1748511880000|2025-05-29 09:44:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748512090000|2025-05-29 09:48:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1748512130000|2025-05-29 09:48:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1748512210000|2025-05-29 09:50:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1748512300000|2025-05-29 09:51:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1748512320000|2025-05-29 09:52:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1748512750000|2025-05-29 09:59:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748512850000|2025-05-29 10:00:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1748512870000|2025-05-29 10:01:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1748512880000|2025-05-29 10:01:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1748512920000|2025-05-29 10:02:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1748512940000|2025-05-29 10:02:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748512960000|2025-05-29 10:02:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1748512980000|2025-05-29 10:03:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|6
1748513050000|2025-05-29 10:04:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1748513060000|2025-05-29 10:04:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1748513070000|2025-05-29 10:04:30|||||||||1
1748513080000|2025-05-29 10:04:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748513090000|2025-05-29 10:04:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|5
1748513150000|2025-05-29 10:05:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748513210000|2025-05-29 10:06:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1748513230000|2025-05-29 10:07:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1748513270000|2025-05-29 10:07:50|||||||||2
1748513290000|2025-05-29 10:08:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|35
1748513300000|2025-05-29 10:08:20|||||||||5
1748513360000|2025-05-29 10:09:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1748513410000|2025-05-29 10:10:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748513430000|2025-05-29 10:10:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748513460000|2025-05-29 10:11:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748513490000|2025-05-29 10:11:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1748513500000|2025-05-29 10:11:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748513510000|2025-05-29 10:11:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|2
1748513620000|2025-05-29 10:13:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1748513630000|2025-05-29 10:13:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1748513640000|2025-05-29 10:14:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1748513650000|2025-05-29 10:14:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1748513760000|2025-05-29 10:16:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748513770000|2025-05-29 10:16:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|8
1748513780000|2025-05-29 10:16:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748513830000|2025-05-29 10:17:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1748513920000|2025-05-29 10:18:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748513940000|2025-05-29 10:19:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748514000000|2025-05-29 10:20:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1748514130000|2025-05-29 10:22:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748514170000|2025-05-29 10:22:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1748514240000|2025-05-29 10:24:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1748514250000|2025-05-29 10:24:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1748514390000|2025-05-29 10:26:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748514410000|2025-05-29 10:26:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748514440000|2025-05-29 10:27:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1748514580000|2025-05-29 10:29:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748514610000|2025-05-29 10:30:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1748514940000|2025-05-29 10:35:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748515160000|2025-05-29 10:39:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|17
1748515170000|2025-05-29 10:39:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1748515310000|2025-05-29 10:41:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748516100000|2025-05-29 10:55:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|216
1748516150000|2025-05-29 10:55:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748516160000|2025-05-29 10:56:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|44
1748516170000|2025-05-29 10:56:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748516280000|2025-05-29 10:58:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1748516290000|2025-05-29 10:58:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748516300000|2025-05-29 10:58:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748516520000|2025-05-29 11:02:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1748516530000|2025-05-29 11:02:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748516580000|2025-05-29 11:03:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|1
1748516610000|2025-05-29 11:03:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|10
1748516620000|2025-05-29 11:03:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1748516630000|2025-05-29 11:03:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748516660000|2025-05-29 11:04:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1748516680000|2025-05-29 11:04:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1748516820000|2025-05-29 11:07:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748516830000|2025-05-29 11:07:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748516900000|2025-05-29 11:08:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748516930000|2025-05-29 11:08:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748516990000|2025-05-29 11:09:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748517000000|2025-05-29 11:10:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1748517020000|2025-05-29 11:10:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748517070000|2025-05-29 11:11:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748517140000|2025-05-29 11:12:20|||||||||1
1748517730000|2025-05-29 11:22:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748517740000|2025-05-29 11:22:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1748517750000|2025-05-29 11:22:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1748517760000|2025-05-29 11:22:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1748517780000|2025-05-29 11:23:00|19.75|19.67|19.74|19.66|19.75|19.67|19.72|19.64|2
1748517790000|2025-05-29 11:23:10|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1748517850000|2025-05-29 11:24:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1748517860000|2025-05-29 11:24:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1748517870000|2025-05-29 11:24:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748517920000|2025-05-29 11:25:20|||||||||50
1748517980000|2025-05-29 11:26:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|4
1748518010000|2025-05-29 11:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748518020000|2025-05-29 11:27:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|1
1748518030000|2025-05-29 11:27:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748518060000|2025-05-29 11:27:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1748518120000|2025-05-29 11:28:40|||||||||7
1748518170000|2025-05-29 11:29:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748518180000|2025-05-29 11:29:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1748518190000|2025-05-29 11:29:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1748518200000|2025-05-29 11:30:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1748518230000|2025-05-29 11:30:30|||||||||3
1748518240000|2025-05-29 11:30:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1748518260000|2025-05-29 11:31:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748518280000|2025-05-29 11:31:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748518320000|2025-05-29 11:32:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|7
1748518340000|2025-05-29 11:32:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748518390000|2025-05-29 11:33:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748518420000|2025-05-29 11:33:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748518440000|2025-05-29 11:34:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748518450000|2025-05-29 11:34:10|||||||||5
1748518490000|2025-05-29 11:34:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1748518530000|2025-05-29 11:35:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|8
1748518570000|2025-05-29 11:36:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1748518580000|2025-05-29 11:36:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748518620000|2025-05-29 11:37:00|||||||||6
1748518690000|2025-05-29 11:38:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1748518720000|2025-05-29 11:38:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748518750000|2025-05-29 11:39:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748518770000|2025-05-29 11:39:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748518850000|2025-05-29 11:40:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1748518860000|2025-05-29 11:41:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1748518870000|2025-05-29 11:41:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748518990000|2025-05-29 11:43:10|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1748519200000|2025-05-29 11:46:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|2
1748519310000|2025-05-29 11:48:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748519400000|2025-05-29 11:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|3
1748519410000|2025-05-29 11:50:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748519420000|2025-05-29 11:50:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748519430000|2025-05-29 11:50:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748519450000|2025-05-29 11:50:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1748519460000|2025-05-29 11:51:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748519470000|2025-05-29 11:51:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748519480000|2025-05-29 11:51:20|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1748519490000|2025-05-29 11:51:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|1
1748519500000|2025-05-29 11:51:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748519520000|2025-05-29 11:52:00|||||||||28
1748519590000|2025-05-29 11:53:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|2
1748519630000|2025-05-29 11:53:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748519640000|2025-05-29 11:54:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748519660000|2025-05-29 11:54:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1748519670000|2025-05-29 11:54:30|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|8
1748519710000|2025-05-29 11:55:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748520000000|2025-05-29 12:00:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|1
1748520040000|2025-05-29 12:00:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748520050000|2025-05-29 12:00:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1748520130000|2025-05-29 12:02:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1748520250000|2025-05-29 12:04:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1748520300000|2025-05-29 12:05:00|||||||||4
1748520310000|2025-05-29 12:05:10|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|50
1748520320000|2025-05-29 12:05:20|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|0
1748520330000|2025-05-29 12:05:30|19.8|19.72|19.87|19.79|19.87|19.79|19.8|19.72|0
1748520340000|2025-05-29 12:05:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748520360000|2025-05-29 12:06:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1748520370000|2025-05-29 12:06:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748520430000|2025-05-29 12:07:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748520500000|2025-05-29 12:08:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748520520000|2025-05-29 12:08:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748520530000|2025-05-29 12:08:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748520620000|2025-05-29 12:10:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748520630000|2025-05-29 12:10:30|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1748520640000|2025-05-29 12:10:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1748520650000|2025-05-29 12:10:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748520670000|2025-05-29 12:11:10|||||||||9
1748520710000|2025-05-29 12:11:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748520720000|2025-05-29 12:12:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1748520740000|2025-05-29 12:12:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748520750000|2025-05-29 12:12:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748520770000|2025-05-29 12:12:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748520860000|2025-05-29 12:14:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748520880000|2025-05-29 12:14:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748520940000|2025-05-29 12:15:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748521210000|2025-05-29 12:20:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1748521220000|2025-05-29 12:20:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748521290000|2025-05-29 12:21:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748521310000|2025-05-29 12:21:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1748521320000|2025-05-29 12:22:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1748521330000|2025-05-29 12:22:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1748521390000|2025-05-29 12:23:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748521470000|2025-05-29 12:24:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748521490000|2025-05-29 12:24:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1748521510000|2025-05-29 12:25:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748521680000|2025-05-29 12:28:00|||||||||4
1748521720000|2025-05-29 12:28:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748521740000|2025-05-29 12:29:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748521770000|2025-05-29 12:29:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|13
1748521800000|2025-05-29 12:30:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748521810000|2025-05-29 12:30:10|19.85|19.77|19.87|19.79|19.87|19.79|19.84|19.76|0
1748521820000|2025-05-29 12:30:20|19.89|19.81|19.86|19.78|19.89|19.81|19.84|19.76|0
1748521830000|2025-05-29 12:30:30|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1748521850000|2025-05-29 12:30:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1748521860000|2025-05-29 12:31:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748521950000|2025-05-29 12:32:30|||||||||5
1748521960000|2025-05-29 12:32:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1748522000000|2025-05-29 12:33:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748522050000|2025-05-29 12:34:10|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|9
1748522060000|2025-05-29 12:34:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1748522240000|2025-05-29 12:37:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1748522280000|2025-05-29 12:38:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748522360000|2025-05-29 12:39:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|130
1748522370000|2025-05-29 12:39:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1748522380000|2025-05-29 12:39:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748522420000|2025-05-29 12:40:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748522430000|2025-05-29 12:40:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748522440000|2025-05-29 12:40:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748522450000|2025-05-29 12:40:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748522520000|2025-05-29 12:42:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748522560000|2025-05-29 12:42:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|4
1748522580000|2025-05-29 12:43:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748522600000|2025-05-29 12:43:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748522610000|2025-05-29 12:43:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1748522620000|2025-05-29 12:43:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|6
1748522630000|2025-05-29 12:43:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748522730000|2025-05-29 12:45:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748522750000|2025-05-29 12:45:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748522760000|2025-05-29 12:46:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748522800000|2025-05-29 12:46:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748522820000|2025-05-29 12:47:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748522890000|2025-05-29 12:48:10|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|1
1748522910000|2025-05-29 12:48:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748522970000|2025-05-29 12:49:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748523010000|2025-05-29 12:50:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748523120000|2025-05-29 12:52:00|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|21
1748523130000|2025-05-29 12:52:10|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|50
1748523180000|2025-05-29 12:53:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1748523250000|2025-05-29 12:54:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748523320000|2025-05-29 12:55:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1748523330000|2025-05-29 12:55:30|||||||||1
1748523370000|2025-05-29 12:56:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1748523380000|2025-05-29 12:56:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748523390000|2025-05-29 12:56:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748523400000|2025-05-29 12:56:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1748523430000|2025-05-29 12:57:10|||||||||2
1748523490000|2025-05-29 12:58:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|2
1748523510000|2025-05-29 12:58:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748523520000|2025-05-29 12:58:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748523530000|2025-05-29 12:58:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748523640000|2025-05-29 13:00:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748523650000|2025-05-29 13:00:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748523720000|2025-05-29 13:02:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748523740000|2025-05-29 13:02:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748523810000|2025-05-29 13:03:30|||||||||1
1748523840000|2025-05-29 13:04:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748523850000|2025-05-29 13:04:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1748523870000|2025-05-29 13:04:30|||||||||10
1748523900000|2025-05-29 13:05:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1748523910000|2025-05-29 13:05:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1748523920000|2025-05-29 13:05:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1748523930000|2025-05-29 13:05:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748524050000|2025-05-29 13:07:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748524080000|2025-05-29 13:08:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748524150000|2025-05-29 13:09:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748524160000|2025-05-29 13:09:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748524210000|2025-05-29 13:10:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1748524220000|2025-05-29 13:10:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748524230000|2025-05-29 13:10:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748524240000|2025-05-29 13:10:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748524250000|2025-05-29 13:10:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748524280000|2025-05-29 13:11:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1748524320000|2025-05-29 13:12:00|||||||||1
1748524350000|2025-05-29 13:12:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1748524380000|2025-05-29 13:13:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748524410000|2025-05-29 13:13:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748524430000|2025-05-29 13:13:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1748524450000|2025-05-29 13:14:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1748524460000|2025-05-29 13:14:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748524470000|2025-05-29 13:14:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748524510000|2025-05-29 13:15:10|||||||||7
1748524520000|2025-05-29 13:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748524530000|2025-05-29 13:15:30|||||||||3
1748524540000|2025-05-29 13:15:40|||||||||3
1748524560000|2025-05-29 13:16:00|||||||||5
1748524600000|2025-05-29 13:16:40|||||||||1
1748524960000|2025-05-29 13:22:40|||||||||8
1748524970000|2025-05-29 13:22:50|||||||||1
1748525010000|2025-05-29 13:23:30|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|54
1748525030000|2025-05-29 13:23:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748525100000|2025-05-29 13:25:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1748525110000|2025-05-29 13:25:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|11
1748525120000|2025-05-29 13:25:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|19
1748525140000|2025-05-29 13:25:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748525150000|2025-05-29 13:25:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1748525160000|2025-05-29 13:26:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748525200000|2025-05-29 13:26:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|12
1748525220000|2025-05-29 13:27:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748525240000|2025-05-29 13:27:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1748525250000|2025-05-29 13:27:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748525260000|2025-05-29 13:27:40|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1748525300000|2025-05-29 13:28:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|70
1748525310000|2025-05-29 13:28:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|144
1748525340000|2025-05-29 13:29:00|||||||||1
1748525350000|2025-05-29 13:29:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1748525360000|2025-05-29 13:29:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748525400000|2025-05-29 13:30:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1748525410000|2025-05-29 13:30:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|12
1748525420000|2025-05-29 13:30:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|33
1748525440000|2025-05-29 13:30:40|||||||||18
1748525450000|2025-05-29 13:30:50|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1748525460000|2025-05-29 13:31:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748525490000|2025-05-29 13:31:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|9
1748525520000|2025-05-29 13:32:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|2
1748525530000|2025-05-29 13:32:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|12
1748525550000|2025-05-29 13:32:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|66
1748525560000|2025-05-29 13:32:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1748525570000|2025-05-29 13:32:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748525580000|2025-05-29 13:33:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|20
1748525600000|2025-05-29 13:33:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1748525610000|2025-05-29 13:33:30|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1748525620000|2025-05-29 13:33:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1748525630000|2025-05-29 13:33:50|19.92|19.84|19.9|19.82|19.93|19.85|19.9|19.82|18
1748525640000|2025-05-29 13:34:00|19.91|19.83|19.93|19.85|19.94|19.86|19.9|19.82|0
1748525650000|2025-05-29 13:34:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748525660000|2025-05-29 13:34:20|19.93|19.85|19.92|19.84|19.93|19.85|19.9|19.82|0
1748525670000|2025-05-29 13:34:30|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|1
1748525680000|2025-05-29 13:34:40|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|3
1748525690000|2025-05-29 13:34:50|19.91|19.83|19.91|19.83|19.94|19.86|19.91|19.83|0
1748525700000|2025-05-29 13:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|1
1748525710000|2025-05-29 13:35:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748525720000|2025-05-29 13:35:20|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|2
1748525730000|2025-05-29 13:35:30|19.94|19.86|19.94|19.86|19.94|19.86|19.91|19.83|0
1748525740000|2025-05-29 13:35:40|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|0
1748525750000|2025-05-29 13:35:50|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1748525760000|2025-05-29 13:36:00|19.91|19.83|19.9|19.82|19.93|19.85|19.9|19.82|0
1748525770000|2025-05-29 13:36:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1748525780000|2025-05-29 13:36:20|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1748525790000|2025-05-29 13:36:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1748525800000|2025-05-29 13:36:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1748525810000|2025-05-29 13:36:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1748525820000|2025-05-29 13:37:00|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|8
1748525830000|2025-05-29 13:37:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748525840000|2025-05-29 13:37:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1748525850000|2025-05-29 13:37:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748525860000|2025-05-29 13:37:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748525870000|2025-05-29 13:37:50|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1748525880000|2025-05-29 13:38:00|||||||||5
1748525900000|2025-05-29 13:38:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|97
1748525910000|2025-05-29 13:38:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1748525920000|2025-05-29 13:38:40|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1748525930000|2025-05-29 13:38:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1748525940000|2025-05-29 13:39:00|||||||||1
1748525960000|2025-05-29 13:39:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748525980000|2025-05-29 13:39:40|||||||||2
1748525990000|2025-05-29 13:39:50|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|1
1748526010000|2025-05-29 13:40:10|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|2
1748526020000|2025-05-29 13:40:20|||||||||2
1748526030000|2025-05-29 13:40:30|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1748526040000|2025-05-29 13:40:40|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1748526080000|2025-05-29 13:41:20|20|19.92|20|19.92|20|19.92|19.97|19.89|0
1748526090000|2025-05-29 13:41:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748526100000|2025-05-29 13:41:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1748526120000|2025-05-29 13:42:00|20|19.92|20|19.92|20|19.92|19.99|19.91|50
1748526130000|2025-05-29 13:42:10|20.02|19.94|20|19.92|20.02|19.94|19.99|19.91|4
1748526140000|2025-05-29 13:42:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748526170000|2025-05-29 13:42:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748526180000|2025-05-29 13:43:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748526190000|2025-05-29 13:43:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1748526200000|2025-05-29 13:43:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1748526210000|2025-05-29 13:43:30|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1748526220000|2025-05-29 13:43:40|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1748526230000|2025-05-29 13:43:50|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1748526250000|2025-05-29 13:44:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1748526260000|2025-05-29 13:44:20|19.97|19.89|19.99|19.91|20|19.92|19.97|19.89|0
1748526270000|2025-05-29 13:44:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1748526280000|2025-05-29 13:44:40|||||||||6
1748526360000|2025-05-29 13:46:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1748526380000|2025-05-29 13:46:20|20|19.92|20|19.92|20|19.92|20|19.92|7
1748526390000|2025-05-29 13:46:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1748526420000|2025-05-29 13:47:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1748526430000|2025-05-29 13:47:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1748526470000|2025-05-29 13:47:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748526490000|2025-05-29 13:48:10|19.99|19.91|20|19.92|20|19.92|19.97|19.89|0
1748526510000|2025-05-29 13:48:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1748526530000|2025-05-29 13:48:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748526540000|2025-05-29 13:49:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1748526580000|2025-05-29 13:49:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748526590000|2025-05-29 13:49:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748526600000|2025-05-29 13:50:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1748526610000|2025-05-29 13:50:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1748526620000|2025-05-29 13:50:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748526640000|2025-05-29 13:50:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1748526650000|2025-05-29 13:50:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748526680000|2025-05-29 13:51:20|||||||||1
1748526690000|2025-05-29 13:51:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|31
1748526700000|2025-05-29 13:51:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1748526710000|2025-05-29 13:51:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1748526720000|2025-05-29 13:52:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1748526730000|2025-05-29 13:52:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1748526740000|2025-05-29 13:52:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748526770000|2025-05-29 13:52:50|19.99|19.91|20|19.92|20|19.92|19.97|19.89|0
1748526790000|2025-05-29 13:53:10|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1748526800000|2025-05-29 13:53:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748526810000|2025-05-29 13:53:30|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1748526820000|2025-05-29 13:53:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748526830000|2025-05-29 13:53:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748526850000|2025-05-29 13:54:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|19
1748526870000|2025-05-29 13:54:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1748526910000|2025-05-29 13:55:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1748526920000|2025-05-29 13:55:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748526960000|2025-05-29 13:56:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1748526970000|2025-05-29 13:56:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1748526990000|2025-05-29 13:56:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748527000000|2025-05-29 13:56:40|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|3
1748527010000|2025-05-29 13:56:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748527040000|2025-05-29 13:57:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|12
1748527050000|2025-05-29 13:57:30|20.08|20|20.08|20|20.09|20.01|20.08|20|1
1748527060000|2025-05-29 13:57:40|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|0
1748527070000|2025-05-29 13:57:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|47
1748527080000|2025-05-29 13:58:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1748527100000|2025-05-29 13:58:20|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|0
1748527110000|2025-05-29 13:58:30|20.07|19.99|20.08|20|20.08|20|20.05|19.97|0
1748527120000|2025-05-29 13:58:40|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1748527130000|2025-05-29 13:58:50|20.07|19.99|20.07|19.99|20.09|20.01|20.06|19.98|0
1748527140000|2025-05-29 13:59:00|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|1
1748527150000|2025-05-29 13:59:10|20.06|19.98|20.05|19.97|20.09|20.01|20.05|19.97|2
1748527160000|2025-05-29 13:59:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|1
1748527170000|2025-05-29 13:59:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1748527180000|2025-05-29 13:59:40|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1748527190000|2025-05-29 13:59:50|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|1
1748527200000|2025-05-29 14:00:00|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1748527210000|2025-05-29 14:00:10|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1748527230000|2025-05-29 14:00:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748527240000|2025-05-29 14:00:40|20.07|19.99|20.06|19.98|20.07|19.99|20.05|19.97|0
1748527260000|2025-05-29 14:01:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748527300000|2025-05-29 14:01:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|15
1748527350000|2025-05-29 14:02:30|20.04|19.96|20.01|19.93|20.04|19.96|20|19.92|7
1748527360000|2025-05-29 14:02:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1748527370000|2025-05-29 14:02:50|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1748527380000|2025-05-29 14:03:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1748527390000|2025-05-29 14:03:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748527400000|2025-05-29 14:03:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748527420000|2025-05-29 14:03:40|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1748527460000|2025-05-29 14:04:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1748527480000|2025-05-29 14:04:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|2
1748527500000|2025-05-29 14:05:00|20.11|20.03|20.1|20.02|20.14|20.06|20.1|20.02|144
1748527510000|2025-05-29 14:05:10|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|2
1748527520000|2025-05-29 14:05:20|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1748527530000|2025-05-29 14:05:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748527550000|2025-05-29 14:05:50|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|1
1748527560000|2025-05-29 14:06:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|167
1748527570000|2025-05-29 14:06:10|20.2|20.12|20.2|20.12|20.22|20.14|20.19|20.11|23
1748527580000|2025-05-29 14:06:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748527620000|2025-05-29 14:07:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1748527630000|2025-05-29 14:07:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1748527640000|2025-05-29 14:07:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748527650000|2025-05-29 14:07:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|7
1748527670000|2025-05-29 14:07:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748527690000|2025-05-29 14:08:10|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|2
1748527700000|2025-05-29 14:08:20|20.28|20.2|20.28|20.2|20.3|20.22|20.27|20.19|0
1748527710000|2025-05-29 14:08:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748527720000|2025-05-29 14:08:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748527750000|2025-05-29 14:09:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748527760000|2025-05-29 14:09:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748527790000|2025-05-29 14:09:50|||||||||14
1748527800000|2025-05-29 14:10:00|||||||||1
1748527810000|2025-05-29 14:10:10|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|6
1748527820000|2025-05-29 14:10:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1748527830000|2025-05-29 14:10:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748527840000|2025-05-29 14:10:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|24
1748527850000|2025-05-29 14:10:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|26
1748527860000|2025-05-29 14:11:00|||||||||11
1748527870000|2025-05-29 14:11:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1748527880000|2025-05-29 14:11:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748527890000|2025-05-29 14:11:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748527900000|2025-05-29 14:11:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|13
1748527910000|2025-05-29 14:11:50|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|11
1748527920000|2025-05-29 14:12:00|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|8
1748527930000|2025-05-29 14:12:10|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1748527940000|2025-05-29 14:12:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748527950000|2025-05-29 14:12:30|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|6
1748528030000|2025-05-29 14:13:50|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|111
1748528040000|2025-05-29 14:14:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|10
1748528050000|2025-05-29 14:14:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|51
1748528090000|2025-05-29 14:14:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1748528100000|2025-05-29 14:15:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1748528110000|2025-05-29 14:15:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748528120000|2025-05-29 14:15:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|7
1748528130000|2025-05-29 14:15:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748528160000|2025-05-29 14:16:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|13
1748528170000|2025-05-29 14:16:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1748528180000|2025-05-29 14:16:20|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1748528220000|2025-05-29 14:17:00|||||||||50
1748528230000|2025-05-29 14:17:10|20.16|20.08|20.14|20.06|20.17|20.09|20.14|20.06|1
1748528240000|2025-05-29 14:17:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1748528250000|2025-05-29 14:17:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748528270000|2025-05-29 14:17:50|20.21|20.13|20.22|20.14|20.22|20.14|20.19|20.11|11
1748528280000|2025-05-29 14:18:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748528300000|2025-05-29 14:18:20|||||||||35
1748528310000|2025-05-29 14:18:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1748528330000|2025-05-29 14:18:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748528340000|2025-05-29 14:19:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1748528350000|2025-05-29 14:19:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1748528370000|2025-05-29 14:19:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748528380000|2025-05-29 14:19:40|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|12
1748528400000|2025-05-29 14:20:00|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|9
1748528410000|2025-05-29 14:20:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748528420000|2025-05-29 14:20:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748528430000|2025-05-29 14:20:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1748528440000|2025-05-29 14:20:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748528450000|2025-05-29 14:20:50|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1748528460000|2025-05-29 14:21:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1748528470000|2025-05-29 14:21:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1748528500000|2025-05-29 14:21:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748528510000|2025-05-29 14:21:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|6
1748528530000|2025-05-29 14:22:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748528550000|2025-05-29 14:22:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748528560000|2025-05-29 14:22:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748528580000|2025-05-29 14:23:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748528590000|2025-05-29 14:23:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748528600000|2025-05-29 14:23:20|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1748528610000|2025-05-29 14:23:30|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1748528620000|2025-05-29 14:23:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748528630000|2025-05-29 14:23:50|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1748528640000|2025-05-29 14:24:00|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1748528680000|2025-05-29 14:24:40|20.23|20.15|20.21|20.13|20.24|20.16|20.21|20.13|27
1748528690000|2025-05-29 14:24:50|20.22|20.14|20.21|20.13|20.22|20.14|20.19|20.11|0
1748528700000|2025-05-29 14:25:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|9
1748528710000|2025-05-29 14:25:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748528730000|2025-05-29 14:25:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|4
1748528740000|2025-05-29 14:25:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1748528760000|2025-05-29 14:26:00|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|0
1748528770000|2025-05-29 14:26:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|51
1748528780000|2025-05-29 14:26:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748528790000|2025-05-29 14:26:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748528800000|2025-05-29 14:26:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748528810000|2025-05-29 14:26:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|55
1748528820000|2025-05-29 14:27:00|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|3
1748528830000|2025-05-29 14:27:10|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|4
1748528840000|2025-05-29 14:27:20|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|2
1748528850000|2025-05-29 14:27:30|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|3
1748528860000|2025-05-29 14:27:40|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|1
1748528870000|2025-05-29 14:27:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|1
1748528910000|2025-05-29 14:28:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748528920000|2025-05-29 14:28:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748528940000|2025-05-29 14:29:00|||||||||2
1748528960000|2025-05-29 14:29:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1748529000000|2025-05-29 14:30:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|111
1748529010000|2025-05-29 14:30:10|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|10
1748529060000|2025-05-29 14:31:00|||||||||2
1748529070000|2025-05-29 14:31:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|25
1748529080000|2025-05-29 14:31:20|||||||||5
1748529090000|2025-05-29 14:31:30|||||||||5
1748529120000|2025-05-29 14:32:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|6
1748529140000|2025-05-29 14:32:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1748529150000|2025-05-29 14:32:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748529170000|2025-05-29 14:32:50|20.14|20.06|20.14|20.06|20.14|20.06|20.1|20.02|3
1748529180000|2025-05-29 14:33:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748529190000|2025-05-29 14:33:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1748529200000|2025-05-29 14:33:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1748529230000|2025-05-29 14:33:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|16
1748529260000|2025-05-29 14:34:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|10
1748529270000|2025-05-29 14:34:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748529300000|2025-05-29 14:35:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748529320000|2025-05-29 14:35:20|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|13
1748529340000|2025-05-29 14:35:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1748529350000|2025-05-29 14:35:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748529370000|2025-05-29 14:36:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1748529380000|2025-05-29 14:36:20|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|12
1748529460000|2025-05-29 14:37:40|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|1
1748529480000|2025-05-29 14:38:00|||||||||1
1748529530000|2025-05-29 14:38:50|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|10
1748529540000|2025-05-29 14:39:00|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|0
1748529550000|2025-05-29 14:39:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|8
1748529560000|2025-05-29 14:39:20|20.12|20.04|20.13|20.05|20.14|20.06|20.12|20.04|0
1748529570000|2025-05-29 14:39:30|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1748529580000|2025-05-29 14:39:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1748529590000|2025-05-29 14:39:50|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1748529610000|2025-05-29 14:40:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1748529620000|2025-05-29 14:40:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|50
1748529630000|2025-05-29 14:40:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748529670000|2025-05-29 14:41:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748529680000|2025-05-29 14:41:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|4
1748529710000|2025-05-29 14:41:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748529740000|2025-05-29 14:42:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748529760000|2025-05-29 14:42:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1748529790000|2025-05-29 14:43:10|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|32
1748529800000|2025-05-29 14:43:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|12
1748529810000|2025-05-29 14:43:30|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1748529880000|2025-05-29 14:44:40|||||||||5
1748529900000|2025-05-29 14:45:00|||||||||11
1748529910000|2025-05-29 14:45:10|||||||||1
1748529930000|2025-05-29 14:45:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|6
1748529940000|2025-05-29 14:45:40|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1748529950000|2025-05-29 14:45:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748529960000|2025-05-29 14:46:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748529970000|2025-05-29 14:46:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748529980000|2025-05-29 14:46:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1748530000000|2025-05-29 14:46:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1748530010000|2025-05-29 14:46:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1748530030000|2025-05-29 14:47:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1748530040000|2025-05-29 14:47:20|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|5
1748530050000|2025-05-29 14:47:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1748530060000|2025-05-29 14:47:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1748530110000|2025-05-29 14:48:30|||||||||1
1748530120000|2025-05-29 14:48:40|20.04|19.96|20.05|19.97|20.05|19.97|20.02|19.94|2
1748530160000|2025-05-29 14:49:20|||||||||1
1748530180000|2025-05-29 14:49:40|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|0
1748530190000|2025-05-29 14:49:50|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1748530200000|2025-05-29 14:50:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|9
1748530210000|2025-05-29 14:50:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748530230000|2025-05-29 14:50:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748530250000|2025-05-29 14:50:50|||||||||1
1748530260000|2025-05-29 14:51:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|80
1748530300000|2025-05-29 14:51:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748530330000|2025-05-29 14:52:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1748530340000|2025-05-29 14:52:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748530350000|2025-05-29 14:52:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1748530360000|2025-05-29 14:52:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748530370000|2025-05-29 14:52:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1748530420000|2025-05-29 14:53:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1748530430000|2025-05-29 14:53:50|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|5
1748530440000|2025-05-29 14:54:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530450000|2025-05-29 14:54:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530460000|2025-05-29 14:54:20|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1748530470000|2025-05-29 14:54:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748530480000|2025-05-29 14:54:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1748530500000|2025-05-29 14:55:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1748530510000|2025-05-29 14:55:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1748530520000|2025-05-29 14:55:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748530530000|2025-05-29 14:55:30|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1748530560000|2025-05-29 14:56:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1748530580000|2025-05-29 14:56:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|6
1748530590000|2025-05-29 14:56:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748530610000|2025-05-29 14:56:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748530620000|2025-05-29 14:57:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530660000|2025-05-29 14:57:40|20|19.92|20|19.92|20|19.92|20|19.92|5
1748530670000|2025-05-29 14:57:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748530680000|2025-05-29 14:58:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748530690000|2025-05-29 14:58:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530700000|2025-05-29 14:58:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530750000|2025-05-29 14:59:10|||||||||1
1748530780000|2025-05-29 14:59:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|20
1748530790000|2025-05-29 14:59:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748530820000|2025-05-29 15:00:20|||||||||1
1748530850000|2025-05-29 15:00:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1748530860000|2025-05-29 15:01:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1748530870000|2025-05-29 15:01:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530880000|2025-05-29 15:01:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748530910000|2025-05-29 15:01:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1748530920000|2025-05-29 15:02:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|0
1748530930000|2025-05-29 15:02:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748530950000|2025-05-29 15:02:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748530980000|2025-05-29 15:03:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748530990000|2025-05-29 15:03:10|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1748531010000|2025-05-29 15:03:30|20.04|19.96|20.04|19.96|20.05|19.97|20.02|19.94|55
1748531020000|2025-05-29 15:03:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1748531030000|2025-05-29 15:03:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748531040000|2025-05-29 15:04:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748531050000|2025-05-29 15:04:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748531060000|2025-05-29 15:04:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748531070000|2025-05-29 15:04:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748531080000|2025-05-29 15:04:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|14
1748531100000|2025-05-29 15:05:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1748531120000|2025-05-29 15:05:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748531130000|2025-05-29 15:05:30|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1748531140000|2025-05-29 15:05:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1748531170000|2025-05-29 15:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748531180000|2025-05-29 15:06:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748531230000|2025-05-29 15:07:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1748531280000|2025-05-29 15:08:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1748531290000|2025-05-29 15:08:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1748531360000|2025-05-29 15:09:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|9
1748531370000|2025-05-29 15:09:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748531390000|2025-05-29 15:09:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1748531400000|2025-05-29 15:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1748531410000|2025-05-29 15:10:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748531450000|2025-05-29 15:10:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1748531460000|2025-05-29 15:11:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1748531480000|2025-05-29 15:11:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1748531490000|2025-05-29 15:11:30|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1748531500000|2025-05-29 15:11:40|19.92|19.84|19.94|19.86|19.95|19.87|19.92|19.84|1
1748531520000|2025-05-29 15:12:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1748531560000|2025-05-29 15:12:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1748531570000|2025-05-29 15:12:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1748531580000|2025-05-29 15:13:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|31
1748531590000|2025-05-29 15:13:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|13
1748531600000|2025-05-29 15:13:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1748531640000|2025-05-29 15:14:00|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|100
1748531660000|2025-05-29 15:14:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|63
1748531670000|2025-05-29 15:14:30|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|0
1748531680000|2025-05-29 15:14:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|12
1748531700000|2025-05-29 15:15:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1748531720000|2025-05-29 15:15:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748531730000|2025-05-29 15:15:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|10
1748531760000|2025-05-29 15:16:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1748531770000|2025-05-29 15:16:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748531790000|2025-05-29 15:16:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1748531800000|2025-05-29 15:16:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1748531830000|2025-05-29 15:17:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1748531840000|2025-05-29 15:17:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|13
1748531860000|2025-05-29 15:17:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1748531880000|2025-05-29 15:18:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1748531890000|2025-05-29 15:18:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|9
1748531900000|2025-05-29 15:18:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748531930000|2025-05-29 15:18:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748531940000|2025-05-29 15:19:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748531970000|2025-05-29 15:19:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1748531980000|2025-05-29 15:19:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748532000000|2025-05-29 15:20:00|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|25
1748532020000|2025-05-29 15:20:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|1
1748532030000|2025-05-29 15:20:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1748532070000|2025-05-29 15:21:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1748532080000|2025-05-29 15:21:20|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1748532090000|2025-05-29 15:21:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1748532110000|2025-05-29 15:21:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|8
1748532180000|2025-05-29 15:23:00|||||||||10
1748532220000|2025-05-29 15:23:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748532240000|2025-05-29 15:24:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1748532280000|2025-05-29 15:24:40|||||||||5
1748532360000|2025-05-29 15:26:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1748532390000|2025-05-29 15:26:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|50
1748532400000|2025-05-29 15:26:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748532410000|2025-05-29 15:26:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748532420000|2025-05-29 15:27:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748532430000|2025-05-29 15:27:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748532440000|2025-05-29 15:27:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1748532450000|2025-05-29 15:27:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748532500000|2025-05-29 15:28:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1748532510000|2025-05-29 15:28:30|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1748532520000|2025-05-29 15:28:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|202
1748532540000|2025-05-29 15:29:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|6
1748532550000|2025-05-29 15:29:10|||||||||11
1748532560000|2025-05-29 15:29:20|||||||||14
1748532570000|2025-05-29 15:29:30|||||||||6
1748532580000|2025-05-29 15:29:40|||||||||7
1748532590000|2025-05-29 15:29:50|||||||||7
1748532610000|2025-05-29 15:30:10|||||||||7
1748532630000|2025-05-29 15:30:30|19.97|19.89|20|19.92|20|19.92|19.95|19.87|44
1748532660000|2025-05-29 15:31:00|20.02|19.94|20.04|19.96|20.05|19.97|20|19.92|15
1748532670000|2025-05-29 15:31:10|20|19.92|20.05|19.97|20.05|19.97|20|19.92|8
1748532680000|2025-05-29 15:31:20|||||||||10
1748532700000|2025-05-29 15:31:40|||||||||3
1748532730000|2025-05-29 15:32:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|39
1748532740000|2025-05-29 15:32:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1748532750000|2025-05-29 15:32:30|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|0
1748532800000|2025-05-29 15:33:20|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|1
1748532810000|2025-05-29 15:33:30|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1748532860000|2025-05-29 15:34:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748532870000|2025-05-29 15:34:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748532880000|2025-05-29 15:34:40|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1748532890000|2025-05-29 15:34:50|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1748532910000|2025-05-29 15:35:10|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|10
1748532920000|2025-05-29 15:35:20|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1748532930000|2025-05-29 15:35:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748532940000|2025-05-29 15:35:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748533020000|2025-05-29 15:37:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|6
1748533030000|2025-05-29 15:37:10|20.09|20.01|20.09|20.01|20.09|20.01|20.05|19.97|0
1748533040000|2025-05-29 15:37:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533090000|2025-05-29 15:38:10|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|59
1748533100000|2025-05-29 15:38:20|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|25
1748533110000|2025-05-29 15:38:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|11
1748533120000|2025-05-29 15:38:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748533130000|2025-05-29 15:38:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748533140000|2025-05-29 15:39:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1748533150000|2025-05-29 15:39:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1748533160000|2025-05-29 15:39:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1748533190000|2025-05-29 15:39:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|12
1748533200000|2025-05-29 15:40:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533210000|2025-05-29 15:40:10|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|16
1748533220000|2025-05-29 15:40:20|20.12|20.04|20.12|20.04|20.14|20.06|20.1|20.02|0
1748533230000|2025-05-29 15:40:30|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1748533240000|2025-05-29 15:40:40|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1748533250000|2025-05-29 15:40:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533260000|2025-05-29 15:41:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1748533270000|2025-05-29 15:41:10|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1748533280000|2025-05-29 15:41:20|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1748533290000|2025-05-29 15:41:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533300000|2025-05-29 15:41:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748533330000|2025-05-29 15:42:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748533340000|2025-05-29 15:42:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533350000|2025-05-29 15:42:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748533360000|2025-05-29 15:42:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533390000|2025-05-29 15:43:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|140
1748533510000|2025-05-29 15:45:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748533520000|2025-05-29 15:45:20|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|125
1748533530000|2025-05-29 15:45:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748533540000|2025-05-29 15:45:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|8
1748533550000|2025-05-29 15:45:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748533560000|2025-05-29 15:46:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748533570000|2025-05-29 15:46:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1748533620000|2025-05-29 15:47:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748533630000|2025-05-29 15:47:10|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1748533690000|2025-05-29 15:48:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1748533720000|2025-05-29 15:48:40|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1748533740000|2025-05-29 15:49:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748533800000|2025-05-29 15:50:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1748533810000|2025-05-29 15:50:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748533820000|2025-05-29 15:50:20|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748533830000|2025-05-29 15:50:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1748533840000|2025-05-29 15:50:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748533870000|2025-05-29 15:51:10|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1748533880000|2025-05-29 15:51:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533890000|2025-05-29 15:51:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1748533900000|2025-05-29 15:51:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|9
1748533910000|2025-05-29 15:51:50|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1748533920000|2025-05-29 15:52:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748533970000|2025-05-29 15:52:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748533990000|2025-05-29 15:53:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748534010000|2025-05-29 15:53:30|20.12|20.04|20.11|20.03|20.12|20.04|20.1|20.02|9
1748534020000|2025-05-29 15:53:40|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1748534040000|2025-05-29 15:54:00|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1748534060000|2025-05-29 15:54:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1748534070000|2025-05-29 15:54:30|20.11|20.03|20.14|20.06|20.14|20.06|20.1|20.02|0
1748534120000|2025-05-29 15:55:20|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748534210000|2025-05-29 15:56:50|20.15|20.07|20.17|20.09|20.19|20.11|20.15|20.07|18
1748534220000|2025-05-29 15:57:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1748534230000|2025-05-29 15:57:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748534240000|2025-05-29 15:57:20|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|41
1748534250000|2025-05-29 15:57:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|2
1748534260000|2025-05-29 15:57:40|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|73
1748534280000|2025-05-29 15:58:00|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|0
1748534290000|2025-05-29 15:58:10|20.36|20.28|20.37|20.29|20.37|20.29|20.34|20.26|0
1748534300000|2025-05-29 15:58:20|20.35|20.27|20.35|20.27|20.37|20.29|20.32|20.24|0
1748534310000|2025-05-29 15:58:30|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1748534320000|2025-05-29 15:58:40|||||||||252
1748534330000|2025-05-29 15:58:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1748534340000|2025-05-29 15:59:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1748534350000|2025-05-29 15:59:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1748534360000|2025-05-29 15:59:20|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|0
1748534370000|2025-05-29 15:59:30|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1748534380000|2025-05-29 15:59:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1748534390000|2025-05-29 15:59:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|6
1748534400000|2025-05-29 16:00:00|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|0
1748534410000|2025-05-29 16:00:10|20.33|20.25|20.34|20.26|20.37|20.29|20.33|20.25|31
1748534430000|2025-05-29 16:00:30|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|6
1748534440000|2025-05-29 16:00:40|20.4|20.32|20.39|20.31|20.42|20.34|20.39|20.31|10
1748534460000|2025-05-29 16:01:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1748534470000|2025-05-29 16:01:10|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|12
1748534480000|2025-05-29 16:01:20|20.34|20.26|20.35|20.27|20.35|20.27|20.33|20.25|0
1748534500000|2025-05-29 16:01:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748534510000|2025-05-29 16:01:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1748534520000|2025-05-29 16:02:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1748534530000|2025-05-29 16:02:10|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1748534550000|2025-05-29 16:02:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1748534560000|2025-05-29 16:02:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|3
1748534590000|2025-05-29 16:03:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1748534600000|2025-05-29 16:03:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1748534610000|2025-05-29 16:03:30|20.31|20.23|20.3|20.22|20.33|20.25|20.3|20.22|0
1748534650000|2025-05-29 16:04:10|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|10
1748534680000|2025-05-29 16:04:40|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|0
1748534700000|2025-05-29 16:05:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|9
1748534710000|2025-05-29 16:05:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|9
1748534730000|2025-05-29 16:05:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748534740000|2025-05-29 16:05:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1748534750000|2025-05-29 16:05:50|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1748534760000|2025-05-29 16:06:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748534770000|2025-05-29 16:06:10|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1748534800000|2025-05-29 16:06:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1748534810000|2025-05-29 16:06:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748534820000|2025-05-29 16:07:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748534830000|2025-05-29 16:07:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748534840000|2025-05-29 16:07:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|2
1748534880000|2025-05-29 16:08:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748534890000|2025-05-29 16:08:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748534920000|2025-05-29 16:08:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|4
1748534930000|2025-05-29 16:08:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1748534940000|2025-05-29 16:09:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1748534960000|2025-05-29 16:09:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1748534970000|2025-05-29 16:09:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1748534980000|2025-05-29 16:09:40|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1748535000000|2025-05-29 16:10:00|||||||||9
1748535030000|2025-05-29 16:10:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748535040000|2025-05-29 16:10:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748535050000|2025-05-29 16:10:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748535070000|2025-05-29 16:11:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748535080000|2025-05-29 16:11:20|||||||||1
1748535160000|2025-05-29 16:12:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748535180000|2025-05-29 16:13:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748535200000|2025-05-29 16:13:20|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748535210000|2025-05-29 16:13:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748535230000|2025-05-29 16:13:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748535260000|2025-05-29 16:14:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748535300000|2025-05-29 16:15:00|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|6
1748535420000|2025-05-29 16:17:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|37
1748535430000|2025-05-29 16:17:10|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1748535600000|2025-05-29 16:20:00|||||||||8
1748535690000|2025-05-29 16:21:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748535710000|2025-05-29 16:21:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1748535720000|2025-05-29 16:22:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1748535750000|2025-05-29 16:22:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748535770000|2025-05-29 16:22:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748535790000|2025-05-29 16:23:10|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1748535820000|2025-05-29 16:23:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748535840000|2025-05-29 16:24:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1748535850000|2025-05-29 16:24:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1748535940000|2025-05-29 16:25:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|5
1748536080000|2025-05-29 16:28:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748536090000|2025-05-29 16:28:10|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1748536120000|2025-05-29 16:28:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536140000|2025-05-29 16:29:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748536150000|2025-05-29 16:29:10|||||||||3
1748536200000|2025-05-29 16:30:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|5
1748536240000|2025-05-29 16:30:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748536260000|2025-05-29 16:31:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748536320000|2025-05-29 16:32:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748536330000|2025-05-29 16:32:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536350000|2025-05-29 16:32:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1748536390000|2025-05-29 16:33:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536440000|2025-05-29 16:34:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1748536450000|2025-05-29 16:34:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536470000|2025-05-29 16:34:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748536500000|2025-05-29 16:35:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|9
1748536510000|2025-05-29 16:35:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1748536520000|2025-05-29 16:35:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1748536580000|2025-05-29 16:36:20|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1748536620000|2025-05-29 16:37:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748536630000|2025-05-29 16:37:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748536640000|2025-05-29 16:37:20|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|6
1748536650000|2025-05-29 16:37:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536660000|2025-05-29 16:37:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748536670000|2025-05-29 16:37:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536680000|2025-05-29 16:38:00|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1748536700000|2025-05-29 16:38:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748536740000|2025-05-29 16:39:00|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1748536750000|2025-05-29 16:39:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1748536760000|2025-05-29 16:39:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1748536790000|2025-05-29 16:39:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1748536890000|2025-05-29 16:41:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748536930000|2025-05-29 16:42:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748536960000|2025-05-29 16:42:40|20.11|20.03|20.12|20.04|20.14|20.06|20.11|20.03|18
1748537060000|2025-05-29 16:44:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1748537320000|2025-05-29 16:48:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748537330000|2025-05-29 16:48:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1748537340000|2025-05-29 16:49:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748537370000|2025-05-29 16:49:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748537560000|2025-05-29 16:52:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748537570000|2025-05-29 16:52:50|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1748537610000|2025-05-29 16:53:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748537620000|2025-05-29 16:53:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748537630000|2025-05-29 16:53:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748537650000|2025-05-29 16:54:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1748537660000|2025-05-29 16:54:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748537690000|2025-05-29 16:54:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1748537700000|2025-05-29 16:55:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|1
1748537710000|2025-05-29 16:55:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748537740000|2025-05-29 16:55:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1748537780000|2025-05-29 16:56:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1748537800000|2025-05-29 16:56:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748537840000|2025-05-29 16:57:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1748537850000|2025-05-29 16:57:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748537880000|2025-05-29 16:58:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748537890000|2025-05-29 16:58:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748537940000|2025-05-29 16:59:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748538040000|2025-05-29 17:00:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748538050000|2025-05-29 17:00:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748538070000|2025-05-29 17:01:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748538120000|2025-05-29 17:02:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|3
1748538410000|2025-05-29 17:06:50|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1748538420000|2025-05-29 17:07:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748538450000|2025-05-29 17:07:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748538480000|2025-05-29 17:08:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748538490000|2025-05-29 17:08:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748538540000|2025-05-29 17:09:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748538660000|2025-05-29 17:11:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1748538840000|2025-05-29 17:14:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1748538900000|2025-05-29 17:15:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748538920000|2025-05-29 17:15:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748538940000|2025-05-29 17:15:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1748538960000|2025-05-29 17:16:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1748538970000|2025-05-29 17:16:10|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1748539030000|2025-05-29 17:17:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1748539150000|2025-05-29 17:19:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748539160000|2025-05-29 17:19:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1748539200000|2025-05-29 17:20:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1748539210000|2025-05-29 17:20:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1748539220000|2025-05-29 17:20:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748539230000|2025-05-29 17:20:30|20|19.92|20|19.92|20.03|19.95|20|19.92|0
1748539240000|2025-05-29 17:20:40|20.02|19.94|20|19.92|20.03|19.95|20|19.92|0
1748539250000|2025-05-29 17:20:50|20.02|19.94|20|19.92|20.03|19.95|20|19.92|0
1748539300000|2025-05-29 17:21:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|88
1748539330000|2025-05-29 17:22:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1748539340000|2025-05-29 17:22:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748539360000|2025-05-29 17:22:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1748539390000|2025-05-29 17:23:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748539540000|2025-05-29 17:25:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748539610000|2025-05-29 17:26:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1748539690000|2025-05-29 17:28:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748539710000|2025-05-29 17:28:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748539850000|2025-05-29 17:30:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748539890000|2025-05-29 17:31:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748539910000|2025-05-29 17:31:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748539940000|2025-05-29 17:32:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1748539950000|2025-05-29 17:32:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748539960000|2025-05-29 17:32:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1748539970000|2025-05-29 17:32:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1748539990000|2025-05-29 17:33:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748540010000|2025-05-29 17:33:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748540050000|2025-05-29 17:34:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1748540070000|2025-05-29 17:34:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748540100000|2025-05-29 17:35:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540150000|2025-05-29 17:35:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748540170000|2025-05-29 17:36:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1748540200000|2025-05-29 17:36:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540230000|2025-05-29 17:37:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748540240000|2025-05-29 17:37:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|23
1748540270000|2025-05-29 17:37:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748540280000|2025-05-29 17:38:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1748540290000|2025-05-29 17:38:10|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1748540310000|2025-05-29 17:38:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748540370000|2025-05-29 17:39:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|1
1748540380000|2025-05-29 17:39:40|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1748540410000|2025-05-29 17:40:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748540430000|2025-05-29 17:40:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|2
1748540450000|2025-05-29 17:40:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748540460000|2025-05-29 17:41:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540480000|2025-05-29 17:41:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1748540530000|2025-05-29 17:42:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540620000|2025-05-29 17:43:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748540680000|2025-05-29 17:44:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748540700000|2025-05-29 17:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748540720000|2025-05-29 17:45:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1748540730000|2025-05-29 17:45:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748540740000|2025-05-29 17:45:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540750000|2025-05-29 17:45:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748540760000|2025-05-29 17:46:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540790000|2025-05-29 17:46:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748540890000|2025-05-29 17:48:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748540900000|2025-05-29 17:48:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748540920000|2025-05-29 17:48:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748540940000|2025-05-29 17:49:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748541000000|2025-05-29 17:50:00|||||||||2
1748541010000|2025-05-29 17:50:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|15
1748541030000|2025-05-29 17:50:30|||||||||1
1748541060000|2025-05-29 17:51:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748541100000|2025-05-29 17:51:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748541110000|2025-05-29 17:51:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748541210000|2025-05-29 17:53:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748541310000|2025-05-29 17:55:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748541320000|2025-05-29 17:55:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|5
1748541350000|2025-05-29 17:55:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748541370000|2025-05-29 17:56:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748541430000|2025-05-29 17:57:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1748541480000|2025-05-29 17:58:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748541510000|2025-05-29 17:58:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1748541520000|2025-05-29 17:58:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748541530000|2025-05-29 17:58:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748541540000|2025-05-29 17:59:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1748541550000|2025-05-29 17:59:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748541600000|2025-05-29 18:00:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748541620000|2025-05-29 18:00:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748541650000|2025-05-29 18:00:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748541670000|2025-05-29 18:01:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748541690000|2025-05-29 18:01:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748541730000|2025-05-29 18:02:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748541870000|2025-05-29 18:04:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748541900000|2025-05-29 18:05:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748541930000|2025-05-29 18:05:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748541940000|2025-05-29 18:05:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748542000000|2025-05-29 18:06:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748542130000|2025-05-29 18:08:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542150000|2025-05-29 18:09:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748542220000|2025-05-29 18:10:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542250000|2025-05-29 18:10:50|20.08|20|20.08|20|20.08|20|20.08|20|11
1748542270000|2025-05-29 18:11:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1748542310000|2025-05-29 18:11:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542400000|2025-05-29 18:13:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1748542420000|2025-05-29 18:13:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542430000|2025-05-29 18:13:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748542500000|2025-05-29 18:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542510000|2025-05-29 18:15:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748542520000|2025-05-29 18:15:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542590000|2025-05-29 18:16:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748542610000|2025-05-29 18:16:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748542660000|2025-05-29 18:17:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748542690000|2025-05-29 18:18:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1748542700000|2025-05-29 18:18:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|7
1748542830000|2025-05-29 18:20:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748542950000|2025-05-29 18:22:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748542980000|2025-05-29 18:23:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748543010000|2025-05-29 18:23:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748543080000|2025-05-29 18:24:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748543130000|2025-05-29 18:25:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748543160000|2025-05-29 18:26:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748543170000|2025-05-29 18:26:10|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1748543180000|2025-05-29 18:26:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748543220000|2025-05-29 18:27:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748543240000|2025-05-29 18:27:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1748543330000|2025-05-29 18:28:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748543350000|2025-05-29 18:29:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748543400000|2025-05-29 18:30:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748543450000|2025-05-29 18:30:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748543470000|2025-05-29 18:31:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748543570000|2025-05-29 18:32:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1748543640000|2025-05-29 18:34:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748544120000|2025-05-29 18:42:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748544160000|2025-05-29 18:42:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748545110000|2025-05-29 18:58:30|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1748545180000|2025-05-29 18:59:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748545190000|2025-05-29 18:59:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1748545200000|2025-05-29 19:00:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1748545220000|2025-05-29 19:00:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748545270000|2025-05-29 19:01:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748545280000|2025-05-29 19:01:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748545320000|2025-05-29 19:02:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748545330000|2025-05-29 19:02:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748545420000|2025-05-29 19:03:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748545440000|2025-05-29 19:04:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748545450000|2025-05-29 19:04:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1748545500000|2025-05-29 19:05:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1748545580000|2025-05-29 19:06:20|20.01|19.93|20.05|19.97|20.06|19.98|20.01|19.93|4
1748545600000|2025-05-29 19:06:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1748545640000|2025-05-29 19:07:20|20.06|19.98|20.08|20|20.08|20|20.06|19.98|2
1748545650000|2025-05-29 19:07:30|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1748545700000|2025-05-29 19:08:20|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1748545710000|2025-05-29 19:08:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748545720000|2025-05-29 19:08:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748545740000|2025-05-29 19:09:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748545850000|2025-05-29 19:10:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1748545920000|2025-05-29 19:12:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748546090000|2025-05-29 19:14:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1748546110000|2025-05-29 19:15:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1748546130000|2025-05-29 19:15:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748546140000|2025-05-29 19:15:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748546220000|2025-05-29 19:17:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1748546290000|2025-05-29 19:18:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748546320000|2025-05-29 19:18:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1748546400000|2025-05-29 19:20:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748546860000|2025-05-29 19:27:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748547020000|2025-05-29 19:30:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1748547500000|2025-05-29 19:38:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748547600000|2025-05-29 19:40:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748547940000|2025-05-29 19:45:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748548020000|2025-05-29 19:47:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748548040000|2025-05-29 19:47:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748548070000|2025-05-29 19:47:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748548110000|2025-05-29 19:48:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748548130000|2025-05-29 19:48:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1748548160000|2025-05-29 19:49:20|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1748548170000|2025-05-29 19:49:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748548200000|2025-05-29 19:50:00|20.04|19.96|20|19.92|20.04|19.96|20|19.92|0
1748548210000|2025-05-29 19:50:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1748548220000|2025-05-29 19:50:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1748548230000|2025-05-29 19:50:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748548270000|2025-05-29 19:51:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748548360000|2025-05-29 19:52:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748548390000|2025-05-29 19:53:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1748548400000|2025-05-29 19:53:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748548410000|2025-05-29 19:53:30|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1748548420000|2025-05-29 19:53:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748548440000|2025-05-29 19:54:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1748548650000|2025-05-29 19:57:30|||||||||6
1748548680000|2025-05-29 19:58:00|||||||||2
1748548740000|2025-05-29 19:59:00|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|0
1748548790000|2025-05-29 19:59:50|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1748564100000|2025-05-30 00:15:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1748564180000|2025-05-30 00:16:20|20.42|20.12|20.39|20.09|20.42|20.12|20.39|20.09|0
1748564360000|2025-05-30 00:19:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748564370000|2025-05-30 00:19:30|20.36|20.06|20.39|20.09|20.39|20.09|20.36|20.06|0
1748564390000|2025-05-30 00:19:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748564400000|2025-05-30 00:20:00|20.36|20.06|20.34|20.04|20.38|20.08|20.34|20.04|0
1748564560000|2025-05-30 00:22:40|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|0
1748564570000|2025-05-30 00:22:50|20.34|20.04|20.37|20.07|20.37|20.07|20.34|20.04|0
1748564620000|2025-05-30 00:23:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1748564640000|2025-05-30 00:24:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1748564700000|2025-05-30 00:25:00|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|0
1748564720000|2025-05-30 00:25:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|0
1748564750000|2025-05-30 00:25:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748564830000|2025-05-30 00:27:10|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|0
1748564850000|2025-05-30 00:27:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748565180000|2025-05-30 00:33:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1748565400000|2025-05-30 00:36:40|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|0
1748566480000|2025-05-30 00:54:40||20.12||20.12||20.12||20.12|0
1748566680000|2025-05-30 00:58:00|20.36|20.11|20.37|20.07|20.37|20.11|20.36|20.07|0
1748566690000|2025-05-30 00:58:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1748566710000|2025-05-30 00:58:30|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748566740000|2025-05-30 00:59:00||20.07||20.07||20.07||20.07|0
1748567060000|2025-05-30 01:04:20||20.12||20.12||20.12||20.12|0
1748567080000|2025-05-30 01:04:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1748567090000|2025-05-30 01:04:50||20.16||20.16||20.16||20.16|0
1748567110000|2025-05-30 01:05:10|20.46|20.21|20.44|20.19|20.5|20.21|20.43|20.18|2
1748567120000|2025-05-30 01:05:20|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1748567130000|2025-05-30 01:05:30|20.44|20.19|20.42|20.17|20.44|20.19|20.42|20.17|0
1748567150000|2025-05-30 01:05:50|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.11|0
1748567160000|2025-05-30 01:06:00|20.42|20.17|20.41|20.16|20.42|20.17|20.41|20.11|0
1748567220000|2025-05-30 01:07:00|20.4|20.15|20.37|20.12|20.4|20.15|20.37|20.12|0
1748567280000|2025-05-30 01:08:00|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1748567290000|2025-05-30 01:08:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1748567310000|2025-05-30 01:08:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1748567370000|2025-05-30 01:09:30|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|0
1748567390000|2025-05-30 01:09:50|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1748567430000|2025-05-30 01:10:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1748567480000|2025-05-30 01:11:20|||||||||3
1748567500000|2025-05-30 01:11:40|20.42|20.17|20.42|20.17|20.42|20.17|20.42|20.17|0
1748567510000|2025-05-30 01:11:50|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1748567540000|2025-05-30 01:12:20|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1748567580000|2025-05-30 01:13:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748567650000|2025-05-30 01:14:10|20.39|20.14|20.37|20.12|20.39|20.14|20.37|20.12|0
1748567660000|2025-05-30 01:14:20|20.38|20.13|20.39|20.14|20.39|20.14|20.38|20.13|0
1748567680000|2025-05-30 01:14:40|20.37|20.12|20.39|20.14|20.39|20.14|20.37|20.12|0
1748567700000|2025-05-30 01:15:00|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1748567850000|2025-05-30 01:17:30|20.44|20.19|20.4|20.15|20.44|20.19|20.4|20.15|0
1748567860000|2025-05-30 01:17:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1748567870000|2025-05-30 01:17:50|20.42|20.17|20.4|20.15|20.42|20.17|20.4|20.15|0
1748567990000|2025-05-30 01:19:50|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1748568010000|2025-05-30 01:20:10|||||||||1
1748568020000|2025-05-30 01:20:20|||||||||4
1748568060000|2025-05-30 01:21:00|20.34|20.26|20.44|20.19|20.44|20.26|20.34|20.19|0
1748568090000|2025-05-30 01:21:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1748568100000|2025-05-30 01:21:40|20.44|20.19|20.33|20.25|20.44|20.25|20.33|20.19|0
1748568110000|2025-05-30 01:21:50|20.4|20.15|20.39|20.14|20.4|20.15|20.39|20.14|0
1748568150000|2025-05-30 01:22:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1748568250000|2025-05-30 01:24:10|20.39|20.14|20.37|20.12|20.39|20.14|20.37|20.12|0
1748568300000|2025-05-30 01:25:00|20.38|20.13|20.39|20.14|20.39|20.14|20.38|20.13|0
1748568310000|2025-05-30 01:25:10|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748568320000|2025-05-30 01:25:20|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1748568330000|2025-05-30 01:25:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748568340000|2025-05-30 01:25:40|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748568420000|2025-05-30 01:27:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748568870000|2025-05-30 01:34:30|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1748568880000|2025-05-30 01:34:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748568910000|2025-05-30 01:35:10|20.39|20.14|20.38|20.13|20.39|20.14|20.38|20.13|0
1748569440000|2025-05-30 01:44:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748569450000|2025-05-30 01:44:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748569480000|2025-05-30 01:44:40|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.07|0
1748569520000|2025-05-30 01:45:20|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748569580000|2025-05-30 01:46:20|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748569590000|2025-05-30 01:46:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748569940000|2025-05-30 01:52:20|20.36|20.11|20.37|20.07|20.37|20.11|20.36|20.07|0
1748569990000|2025-05-30 01:53:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1748570430000|2025-05-30 02:00:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1748570740000|2025-05-30 02:05:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748571000000|2025-05-30 02:10:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1748571010000|2025-05-30 02:10:10|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1748571020000|2025-05-30 02:10:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748571660000|2025-05-30 02:21:00|20.2|19.95|20.14|20.06|20.2|20.06|20.13|19.95|1
1748574970000|2025-05-30 03:16:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748574980000|2025-05-30 03:16:20|20.17|20.09|20.19|20.11|20.25|20.11|20.14|20|0
1748574990000|2025-05-30 03:16:30|20.15|20.07|20.14|20.06|20.19|20.11|20.14|20.06|0
1748575000000|2025-05-30 03:16:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1748575020000|2025-05-30 03:17:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748575040000|2025-05-30 03:17:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748575050000|2025-05-30 03:17:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748575060000|2025-05-30 03:17:40|20.26|20.01|20.19|20.11|20.26|20.11|20.19|20.01|0
1748575080000|2025-05-30 03:18:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1748575280000|2025-05-30 03:21:20|20.15|20.07|20.14|20.06|20.25|20.11|20.14|20|0
1748575290000|2025-05-30 03:21:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748575300000|2025-05-30 03:21:40|20.14|20.06|20.14|20.06|20.17|20.09|20.14|20.06|0
1748575310000|2025-05-30 03:21:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748575330000|2025-05-30 03:22:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748575410000|2025-05-30 03:23:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748575490000|2025-05-30 03:24:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1748575620000|2025-05-30 03:27:00|20.15|20.07|20.16|20.08|20.16|20.08|20.14|20.06|0
1748575730000|2025-05-30 03:28:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748575740000|2025-05-30 03:29:00|20.16|20.08|20.15|20.07|20.16|20.08|20.14|20.06|0
1748575750000|2025-05-30 03:29:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748575760000|2025-05-30 03:29:20|20.15|20.07|20.16|20.08|20.16|20.08|20.14|20.06|0
1748575770000|2025-05-30 03:29:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748575790000|2025-05-30 03:29:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748575800000|2025-05-30 03:30:00|20.15|20.07|20.14|20.06|20.16|20.08|20.14|20.06|0
1748575810000|2025-05-30 03:30:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748575820000|2025-05-30 03:30:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1748575840000|2025-05-30 03:30:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1748575860000|2025-05-30 03:31:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748575910000|2025-05-30 03:31:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748575920000|2025-05-30 03:32:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748575950000|2025-05-30 03:32:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748575960000|2025-05-30 03:32:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748575970000|2025-05-30 03:32:50|20.2|20.12|20.36|20.06|20.36|20.12|20.2|20.06|0
1748576010000|2025-05-30 03:33:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1748576490000|2025-05-30 03:41:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748577010000|2025-05-30 03:50:10|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1748577060000|2025-05-30 03:51:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1748577070000|2025-05-30 03:51:10|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1748577350000|2025-05-30 03:55:50|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1748577590000|2025-05-30 03:59:50|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1748577620000|2025-05-30 04:00:20|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748577660000|2025-05-30 04:01:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1748577730000|2025-05-30 04:02:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1748577990000|2025-05-30 04:06:30|20.35|20.1|20.33|20.08|20.35|20.1|20.33|20.08|0
1748578000000|2025-05-30 04:06:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1748578110000|2025-05-30 04:08:30|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1748578120000|2025-05-30 04:08:40|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1748578140000|2025-05-30 04:09:00|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1748578440000|2025-05-30 04:14:00|20.31|20.06|20.32|20.07|20.32|20.07|20.31|20.06|0
1748578590000|2025-05-30 04:16:30|20.33|20.03|20.31|20.01|20.33|20.03|20.31|20.01|0
1748578600000|2025-05-30 04:16:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1748579420000|2025-05-30 04:30:20|20.26|20.01|20.32|20.02|20.32|20.02|20.26|20.01|0
1748579470000|2025-05-30 04:31:10||20.07||20.02||20.07||20.02|0
1748579480000|2025-05-30 04:31:20||20.07||20.07||20.07||20.07|0
1748579500000|2025-05-30 04:31:40||20.02||20.02||20.02||20.02|0
1748579510000|2025-05-30 04:31:50||20.07||20.07||20.07||20.07|0
1748579530000|2025-05-30 04:32:10|20.33|20.03|20.32|20.02|20.33|20.07|20.32|20.02|0
1748579540000|2025-05-30 04:32:20|20.33|20.03|20.32|20.07|20.33|20.07|20.32|20.03|0
1748579560000|2025-05-30 04:32:40|20.33|20.03|20.32|20.07|20.33|20.07|20.32|20.02|0
1748579630000|2025-05-30 04:33:50|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|0
1748579650000|2025-05-30 04:34:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1748580490000|2025-05-30 04:48:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1748580540000|2025-05-30 04:49:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1748580890000|2025-05-30 04:54:50|20.34|20.08|20.33|20.08|20.34|20.08|20.33|20.03|0
1748580990000|2025-05-30 04:56:30||20.03||20.03||20.03||20.03|0
1748581060000|2025-05-30 04:57:40|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1748581180000|2025-05-30 04:59:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1748581250000|2025-05-30 05:00:50|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1748581330000|2025-05-30 05:02:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1748581350000|2025-05-30 05:02:30|20.38|20.08|20.38|20.08|20.38|20.08|20.36|20.06|0
1748581370000|2025-05-30 05:02:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1748582710000|2025-05-30 05:25:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1748582720000|2025-05-30 05:25:20|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1748583220000|2025-05-30 05:33:40|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1748583610000|2025-05-30 05:40:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1748584200000|2025-05-30 05:50:00|20.32|20.02|20.3|20.05|20.32|20.05|20.3|20.02|0
1748584280000|2025-05-30 05:51:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748584290000|2025-05-30 05:51:30|20.24|20.16|20.3|20.05|20.3|20.16|20.24|20.05|0
1748584300000|2025-05-30 05:51:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748584310000|2025-05-30 05:51:50|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1748584320000|2025-05-30 05:52:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1748584430000|2025-05-30 05:53:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748584460000|2025-05-30 05:54:20|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1748584480000|2025-05-30 05:54:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748584500000|2025-05-30 05:55:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1748584530000|2025-05-30 05:55:30|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1748584610000|2025-05-30 05:56:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748584620000|2025-05-30 05:57:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748584680000|2025-05-30 05:58:00|20.31|20.06|20.24|20.16|20.31|20.16|20.24|20.06|0
1748584690000|2025-05-30 05:58:10|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1748584720000|2025-05-30 05:58:40|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1748584790000|2025-05-30 05:59:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748584800000|2025-05-30 06:00:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|0
1748584810000|2025-05-30 06:00:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748584830000|2025-05-30 06:00:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748584850000|2025-05-30 06:00:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1748585320000|2025-05-30 06:08:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748585340000|2025-05-30 06:09:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748585350000|2025-05-30 06:09:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748585380000|2025-05-30 06:09:40|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|0
1748585390000|2025-05-30 06:09:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748585450000|2025-05-30 06:10:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748585480000|2025-05-30 06:11:20|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1748585520000|2025-05-30 06:12:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748585700000|2025-05-30 06:15:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748585820000|2025-05-30 06:17:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748585840000|2025-05-30 06:17:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748585910000|2025-05-30 06:18:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748585930000|2025-05-30 06:18:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1748585980000|2025-05-30 06:19:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748586170000|2025-05-30 06:22:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748586340000|2025-05-30 06:25:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748586480000|2025-05-30 06:28:00|||||||||2
1748586520000|2025-05-30 06:28:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748586550000|2025-05-30 06:29:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748586600000|2025-05-30 06:30:00|||||||||1
1748586610000|2025-05-30 06:30:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|8
1748586620000|2025-05-30 06:30:20|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|0
1748586630000|2025-05-30 06:30:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748586660000|2025-05-30 06:31:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748586670000|2025-05-30 06:31:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748586790000|2025-05-30 06:33:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|5
1748586850000|2025-05-30 06:34:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748586880000|2025-05-30 06:34:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748586920000|2025-05-30 06:35:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748586930000|2025-05-30 06:35:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748587020000|2025-05-30 06:37:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748587140000|2025-05-30 06:39:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748587240000|2025-05-30 06:40:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748587270000|2025-05-30 06:41:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748587490000|2025-05-30 06:44:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1748588060000|2025-05-30 06:54:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|120
1748588070000|2025-05-30 06:54:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748588100000|2025-05-30 06:55:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748588160000|2025-05-30 06:56:00|20.19|20.11|20.21|20.13|20.22|20.14|20.19|20.11|1
1748588350000|2025-05-30 06:59:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748588380000|2025-05-30 06:59:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748588390000|2025-05-30 06:59:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748588400000|2025-05-30 07:00:00|||||||||1
1748588410000|2025-05-30 07:00:10|||||||||1
1748588430000|2025-05-30 07:00:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|9
1748588460000|2025-05-30 07:01:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|8
1748588470000|2025-05-30 07:01:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|15
1748588480000|2025-05-30 07:01:20|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|7
1748588510000|2025-05-30 07:01:50|||||||||1
1748588520000|2025-05-30 07:02:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748588530000|2025-05-30 07:02:10|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|1
1748588540000|2025-05-30 07:02:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1748588550000|2025-05-30 07:02:30|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1748588560000|2025-05-30 07:02:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1748588580000|2025-05-30 07:03:00|20.2|20.12|20.18|20.1|20.21|20.13|20.18|20.1|3
1748588590000|2025-05-30 07:03:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748588600000|2025-05-30 07:03:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|3
1748588690000|2025-05-30 07:04:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748588700000|2025-05-30 07:05:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748588710000|2025-05-30 07:05:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1748588720000|2025-05-30 07:05:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|3
1748588750000|2025-05-30 07:05:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748588760000|2025-05-30 07:06:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748588770000|2025-05-30 07:06:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1748588810000|2025-05-30 07:06:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748588840000|2025-05-30 07:07:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|21
1748588850000|2025-05-30 07:07:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748588870000|2025-05-30 07:07:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1748588900000|2025-05-30 07:08:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|4
1748588910000|2025-05-30 07:08:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1748588950000|2025-05-30 07:09:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|4
1748588960000|2025-05-30 07:09:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748588970000|2025-05-30 07:09:30|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|16
1748588980000|2025-05-30 07:09:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748588990000|2025-05-30 07:09:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748589000000|2025-05-30 07:10:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748589010000|2025-05-30 07:10:10|||||||||1
1748589020000|2025-05-30 07:10:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748589030000|2025-05-30 07:10:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1748589050000|2025-05-30 07:10:50|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|3
1748589090000|2025-05-30 07:11:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748589100000|2025-05-30 07:11:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748589120000|2025-05-30 07:12:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|7
1748589130000|2025-05-30 07:12:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1748589160000|2025-05-30 07:12:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748589310000|2025-05-30 07:15:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|7
1748589370000|2025-05-30 07:16:10|||||||||2
1748589390000|2025-05-30 07:16:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|9
1748589400000|2025-05-30 07:16:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748589460000|2025-05-30 07:17:40|||||||||1
1748589480000|2025-05-30 07:18:00|||||||||2
1748589500000|2025-05-30 07:18:20|||||||||3
1748589510000|2025-05-30 07:18:30|20.22|20.14|20.21|20.13|20.22|20.14|20.19|20.11|3
1748589520000|2025-05-30 07:18:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748589530000|2025-05-30 07:18:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748589550000|2025-05-30 07:19:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748589560000|2025-05-30 07:19:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748589590000|2025-05-30 07:19:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748589600000|2025-05-30 07:20:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1748589620000|2025-05-30 07:20:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748589640000|2025-05-30 07:20:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748589670000|2025-05-30 07:21:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748589680000|2025-05-30 07:21:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748589690000|2025-05-30 07:21:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|3
1748589700000|2025-05-30 07:21:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748589710000|2025-05-30 07:21:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1748589720000|2025-05-30 07:22:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748589790000|2025-05-30 07:23:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|1
1748589800000|2025-05-30 07:23:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|3
1748589820000|2025-05-30 07:23:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748589830000|2025-05-30 07:23:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748589940000|2025-05-30 07:25:40|||||||||1
1748589970000|2025-05-30 07:26:10|||||||||1
1748590000000|2025-05-30 07:26:40|||||||||3
1748590110000|2025-05-30 07:28:30|||||||||3
1748590190000|2025-05-30 07:29:50|||||||||1
1748590220000|2025-05-30 07:30:20|||||||||1
1748590280000|2025-05-30 07:31:20|||||||||3
1748590370000|2025-05-30 07:32:50|||||||||4
1748590410000|2025-05-30 07:33:30|||||||||3
1748590440000|2025-05-30 07:34:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|21
1748590550000|2025-05-30 07:35:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1748590580000|2025-05-30 07:36:20|||||||||11
1748590600000|2025-05-30 07:36:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|134
1748590610000|2025-05-30 07:36:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|8
1748590670000|2025-05-30 07:37:50|||||||||1
1748590710000|2025-05-30 07:38:30|||||||||3
1748590800000|2025-05-30 07:40:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1748590810000|2025-05-30 07:40:10|20.12|20.04|20.12|20.04|20.12|20.04|20.09|20.01|4
1748590820000|2025-05-30 07:40:20|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1748590830000|2025-05-30 07:40:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748590850000|2025-05-30 07:40:50|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|0
1748590860000|2025-05-30 07:41:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|3
1748590870000|2025-05-30 07:41:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1748590920000|2025-05-30 07:42:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|42
1748591010000|2025-05-30 07:43:30|||||||||1
1748591020000|2025-05-30 07:43:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1748591060000|2025-05-30 07:44:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748591100000|2025-05-30 07:45:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1748591120000|2025-05-30 07:45:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748591130000|2025-05-30 07:45:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748591140000|2025-05-30 07:45:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748591180000|2025-05-30 07:46:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1748591200000|2025-05-30 07:46:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748591230000|2025-05-30 07:47:10|||||||||2
1748591240000|2025-05-30 07:47:20|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|1
1748591270000|2025-05-30 07:47:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1748591280000|2025-05-30 07:48:00|||||||||3
1748591350000|2025-05-30 07:49:10|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1748591370000|2025-05-30 07:49:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748591410000|2025-05-30 07:50:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748591420000|2025-05-30 07:50:20|||||||||3
1748591440000|2025-05-30 07:50:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748591460000|2025-05-30 07:51:00|||||||||3
1748591500000|2025-05-30 07:51:40|||||||||3
1748591620000|2025-05-30 07:53:40|||||||||2
1748591740000|2025-05-30 07:55:40|||||||||3
1748591830000|2025-05-30 07:57:10|||||||||2
1748591870000|2025-05-30 07:57:50|||||||||10
1748591890000|2025-05-30 07:58:10|20.12|20.04|20.12|20.04|20.12|20.04|20.08|20|62
1748591910000|2025-05-30 07:58:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748591920000|2025-05-30 07:58:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748591940000|2025-05-30 07:59:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1748591950000|2025-05-30 07:59:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1748592000000|2025-05-30 08:00:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1748592010000|2025-05-30 08:00:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1748592020000|2025-05-30 08:00:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1748592060000|2025-05-30 08:01:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|49
1748592070000|2025-05-30 08:01:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1748592090000|2025-05-30 08:01:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748592100000|2025-05-30 08:01:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748592110000|2025-05-30 08:01:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|12
1748592130000|2025-05-30 08:02:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748592190000|2025-05-30 08:03:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|6
1748592210000|2025-05-30 08:03:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|4
1748592240000|2025-05-30 08:04:00|||||||||3
1748592250000|2025-05-30 08:04:10|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|5
1748592260000|2025-05-30 08:04:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748592270000|2025-05-30 08:04:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1748592290000|2025-05-30 08:04:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1748592310000|2025-05-30 08:05:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748592320000|2025-05-30 08:05:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748592470000|2025-05-30 08:07:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1748592480000|2025-05-30 08:08:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1748592550000|2025-05-30 08:09:10|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1748592590000|2025-05-30 08:09:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1748592600000|2025-05-30 08:10:00|||||||||9
1748592700000|2025-05-30 08:11:40|||||||||3
1748592900000|2025-05-30 08:15:00|||||||||463
1748592930000|2025-05-30 08:15:30|||||||||2
1748593030000|2025-05-30 08:17:10|||||||||2
1748593080000|2025-05-30 08:18:00|||||||||180
1748593190000|2025-05-30 08:19:50|||||||||3
1748593300000|2025-05-30 08:21:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|85
1748593310000|2025-05-30 08:21:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748593350000|2025-05-30 08:22:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|25
1748593360000|2025-05-30 08:22:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748593380000|2025-05-30 08:23:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1748593390000|2025-05-30 08:23:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748593400000|2025-05-30 08:23:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1748593410000|2025-05-30 08:23:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748593530000|2025-05-30 08:25:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|21
1748593740000|2025-05-30 08:29:00|||||||||1
1748593750000|2025-05-30 08:29:10|||||||||2
1748593760000|2025-05-30 08:29:20|20.06|19.98|20.08|20|20.08|20|20.06|19.98|26
1748593770000|2025-05-30 08:29:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|40
1748593790000|2025-05-30 08:29:50|||||||||1
1748593890000|2025-05-30 08:31:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748593900000|2025-05-30 08:31:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1748594040000|2025-05-30 08:34:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|3
1748594120000|2025-05-30 08:35:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748594140000|2025-05-30 08:35:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748594180000|2025-05-30 08:36:20|20.09|20.01|20.11|20.03|20.12|20.04|20.09|20.01|8
1748594300000|2025-05-30 08:38:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748594310000|2025-05-30 08:38:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1748594340000|2025-05-30 08:39:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748594390000|2025-05-30 08:39:50|20.11|20.03|20.08|20|20.11|20.03|20.08|20|1
1748594580000|2025-05-30 08:43:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748594590000|2025-05-30 08:43:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|6
1748594600000|2025-05-30 08:43:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1748594620000|2025-05-30 08:43:40|||||||||3
1748594660000|2025-05-30 08:44:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1748594770000|2025-05-30 08:46:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|8
1748594920000|2025-05-30 08:48:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748595060000|2025-05-30 08:51:00|||||||||3
1748595070000|2025-05-30 08:51:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1748595130000|2025-05-30 08:52:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748595180000|2025-05-30 08:53:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1748595240000|2025-05-30 08:54:00|||||||||2
1748595270000|2025-05-30 08:54:30|||||||||3
1748595320000|2025-05-30 08:55:20|||||||||1
1748595330000|2025-05-30 08:55:30|||||||||2
1748595380000|2025-05-30 08:56:20|||||||||2
1748595410000|2025-05-30 08:56:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748595420000|2025-05-30 08:57:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1748595500000|2025-05-30 08:58:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748595530000|2025-05-30 08:58:50|||||||||2
1748595630000|2025-05-30 09:00:30|||||||||1
1748595670000|2025-05-30 09:01:10|||||||||1
1748595680000|2025-05-30 09:01:20|20.08|20|20.08|20|20.08|20|20.08|20|1
1748595710000|2025-05-30 09:01:50|||||||||2
1748595770000|2025-05-30 09:02:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1748595780000|2025-05-30 09:03:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1748595830000|2025-05-30 09:03:50|||||||||3
1748595850000|2025-05-30 09:04:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1748595880000|2025-05-30 09:04:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748595890000|2025-05-30 09:04:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1748595910000|2025-05-30 09:05:10|||||||||1
1748596080000|2025-05-30 09:08:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|3
1748596150000|2025-05-30 09:09:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748596350000|2025-05-30 09:12:30|||||||||3
1748596380000|2025-05-30 09:13:00|||||||||20
1748596410000|2025-05-30 09:13:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1748596430000|2025-05-30 09:13:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748596450000|2025-05-30 09:14:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1748596470000|2025-05-30 09:14:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748596480000|2025-05-30 09:14:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748596500000|2025-05-30 09:15:00|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|54
1748596510000|2025-05-30 09:15:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1748596520000|2025-05-30 09:15:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|8
1748596570000|2025-05-30 09:16:10|||||||||2
1748596600000|2025-05-30 09:16:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1748596630000|2025-05-30 09:17:10|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1748596650000|2025-05-30 09:17:30|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|2
1748596680000|2025-05-30 09:18:00|20.04|19.96|20.08|20|20.08|20|20.04|19.96|0
1748596710000|2025-05-30 09:18:30|20.07|19.99|20.06|19.98|20.07|19.99|20.04|19.96|3
1748596720000|2025-05-30 09:18:40|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1748596750000|2025-05-30 09:19:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748596760000|2025-05-30 09:19:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748596840000|2025-05-30 09:20:40|||||||||1
1748596890000|2025-05-30 09:21:30|||||||||1
1748596960000|2025-05-30 09:22:40|||||||||3
1748596980000|2025-05-30 09:23:00|||||||||5
1748597010000|2025-05-30 09:23:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748597040000|2025-05-30 09:24:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748597090000|2025-05-30 09:24:50|||||||||3
1748597170000|2025-05-30 09:26:10|||||||||1
1748597210000|2025-05-30 09:26:50|||||||||1
1748597240000|2025-05-30 09:27:20|||||||||2
1748597360000|2025-05-30 09:29:20|||||||||1
1748597370000|2025-05-30 09:29:30|||||||||1
1748597400000|2025-05-30 09:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748597410000|2025-05-30 09:30:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|2
1748597430000|2025-05-30 09:30:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|8
1748597440000|2025-05-30 09:30:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|138
1748597460000|2025-05-30 09:31:00|||||||||2
1748597490000|2025-05-30 09:31:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1748597520000|2025-05-30 09:32:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|18
1748597540000|2025-05-30 09:32:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1748597550000|2025-05-30 09:32:30|||||||||1
1748597600000|2025-05-30 09:33:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|3
1748597640000|2025-05-30 09:34:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748597800000|2025-05-30 09:36:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|32
1748597810000|2025-05-30 09:36:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1748597890000|2025-05-30 09:38:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748598120000|2025-05-30 09:42:00|||||||||2
1748598530000|2025-05-30 09:48:50|||||||||1
1748598580000|2025-05-30 09:49:40|||||||||3
1748598620000|2025-05-30 09:50:20|20|19.92|20.03|19.95|20.03|19.95|20|19.92|4
1748598660000|2025-05-30 09:51:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|3
1748598720000|2025-05-30 09:52:00|||||||||2
1748598930000|2025-05-30 09:55:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1748599000000|2025-05-30 09:56:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748599060000|2025-05-30 09:57:40|||||||||2
1748599180000|2025-05-30 09:59:40|||||||||2
1748599200000|2025-05-30 10:00:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1748599210000|2025-05-30 10:00:10|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|3
1748599220000|2025-05-30 10:00:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748599230000|2025-05-30 10:00:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1748599240000|2025-05-30 10:00:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1748599290000|2025-05-30 10:01:30|||||||||3
1748599300000|2025-05-30 10:01:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1748599340000|2025-05-30 10:02:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748599350000|2025-05-30 10:02:30|||||||||1
1748599360000|2025-05-30 10:02:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|4
1748599390000|2025-05-30 10:03:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748599470000|2025-05-30 10:04:30|||||||||2
1748599550000|2025-05-30 10:05:50|||||||||6
1748599580000|2025-05-30 10:06:20|||||||||3
1748599660000|2025-05-30 10:07:40|||||||||3
1748599800000|2025-05-30 10:10:00|||||||||1
1748599840000|2025-05-30 10:10:40|||||||||2
1748599850000|2025-05-30 10:10:50|||||||||2
1748599980000|2025-05-30 10:13:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|13
1748600020000|2025-05-30 10:13:40|||||||||11
1748600050000|2025-05-30 10:14:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1748600190000|2025-05-30 10:16:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1748600230000|2025-05-30 10:17:10|||||||||1
1748600240000|2025-05-30 10:17:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1748600260000|2025-05-30 10:17:40|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|4
1748600270000|2025-05-30 10:17:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1748600280000|2025-05-30 10:18:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748600290000|2025-05-30 10:18:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748600300000|2025-05-30 10:18:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1748600310000|2025-05-30 10:18:30|||||||||43
1748600340000|2025-05-30 10:19:00|||||||||1
1748600380000|2025-05-30 10:19:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1748600390000|2025-05-30 10:19:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1748600400000|2025-05-30 10:20:00|20.04|19.96|20.03|19.95|20.05|19.97|20.03|19.95|0
1748600410000|2025-05-30 10:20:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748600430000|2025-05-30 10:20:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1748600450000|2025-05-30 10:20:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1748600510000|2025-05-30 10:21:50|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|3
1748600530000|2025-05-30 10:22:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1748600540000|2025-05-30 10:22:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748600550000|2025-05-30 10:22:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1748600590000|2025-05-30 10:23:10|||||||||1
1748600670000|2025-05-30 10:24:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|10
1748600830000|2025-05-30 10:27:10|||||||||1
1748600930000|2025-05-30 10:28:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1748600940000|2025-05-30 10:29:00|||||||||2
1748600960000|2025-05-30 10:29:20|||||||||2
1748601050000|2025-05-30 10:30:50|20|19.92|20|19.92|20|19.92|20|19.92|146
1748601060000|2025-05-30 10:31:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1748601210000|2025-05-30 10:33:30|||||||||1
1748601260000|2025-05-30 10:34:20|||||||||1
1748601290000|2025-05-30 10:34:50|||||||||4
1748601370000|2025-05-30 10:36:10|||||||||1
1748601470000|2025-05-30 10:37:50|||||||||3
1748601550000|2025-05-30 10:39:10|||||||||1
1748601940000|2025-05-30 10:45:40|||||||||2
1748602050000|2025-05-30 10:47:30|||||||||1
1748602130000|2025-05-30 10:48:50|||||||||1
1748602180000|2025-05-30 10:49:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|38
1748602190000|2025-05-30 10:49:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748602200000|2025-05-30 10:50:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1748602250000|2025-05-30 10:50:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1748602350000|2025-05-30 10:52:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1748602360000|2025-05-30 10:52:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1748602420000|2025-05-30 10:53:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1748602450000|2025-05-30 10:54:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|6
1748602600000|2025-05-30 10:56:40|||||||||1
1748602680000|2025-05-30 10:58:00|||||||||1
1748602750000|2025-05-30 10:59:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1748602760000|2025-05-30 10:59:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1748602800000|2025-05-30 11:00:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748602810000|2025-05-30 11:00:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1748602820000|2025-05-30 11:00:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748602830000|2025-05-30 11:00:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1748602910000|2025-05-30 11:01:50|||||||||1
1748602920000|2025-05-30 11:02:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|5
1748602930000|2025-05-30 11:02:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748602960000|2025-05-30 11:02:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1748602970000|2025-05-30 11:02:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1748603190000|2025-05-30 11:06:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1748603210000|2025-05-30 11:06:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1748603240000|2025-05-30 11:07:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748603250000|2025-05-30 11:07:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748603280000|2025-05-30 11:08:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748603410000|2025-05-30 11:10:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1748603440000|2025-05-30 11:10:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748603450000|2025-05-30 11:10:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1748603470000|2025-05-30 11:11:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1748603550000|2025-05-30 11:12:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1748603570000|2025-05-30 11:12:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1748603580000|2025-05-30 11:13:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748603880000|2025-05-30 11:18:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|25
1748603890000|2025-05-30 11:18:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1748604160000|2025-05-30 11:22:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|1
1748604240000|2025-05-30 11:24:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|44
1748604250000|2025-05-30 11:24:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748604480000|2025-05-30 11:28:00|||||||||3
1748604650000|2025-05-30 11:30:50|||||||||1
1748604730000|2025-05-30 11:32:10|||||||||3
1748604870000|2025-05-30 11:34:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748604880000|2025-05-30 11:34:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748605030000|2025-05-30 11:37:10|||||||||2
1748605150000|2025-05-30 11:39:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748605250000|2025-05-30 11:40:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1748605330000|2025-05-30 11:42:10|||||||||3
1748605500000|2025-05-30 11:45:00|||||||||3
1748605770000|2025-05-30 11:49:30|||||||||1
1748605840000|2025-05-30 11:50:40|||||||||2
1748605870000|2025-05-30 11:51:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|54
1748605880000|2025-05-30 11:51:20|||||||||12
1748606200000|2025-05-30 11:56:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|23
1748606210000|2025-05-30 11:56:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1748606280000|2025-05-30 11:58:00|||||||||3
1748606350000|2025-05-30 11:59:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748606370000|2025-05-30 11:59:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1748606380000|2025-05-30 11:59:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1748606420000|2025-05-30 12:00:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1748606450000|2025-05-30 12:00:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|30
1748606460000|2025-05-30 12:01:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1748606480000|2025-05-30 12:01:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1748606500000|2025-05-30 12:01:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1748606510000|2025-05-30 12:01:50|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1748606610000|2025-05-30 12:03:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1748606660000|2025-05-30 12:04:20|||||||||2
1748606680000|2025-05-30 12:04:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1748606730000|2025-05-30 12:05:30|||||||||3
1748606820000|2025-05-30 12:07:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748606840000|2025-05-30 12:07:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|15
1748606850000|2025-05-30 12:07:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1748606870000|2025-05-30 12:07:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1748606930000|2025-05-30 12:08:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748606950000|2025-05-30 12:09:10|19.9|19.82|19.95|19.87|19.97|19.89|19.9|19.82|13
1748606960000|2025-05-30 12:09:20|19.97|19.89|20.04|19.96|20.04|19.96|19.95|19.87|3
1748606970000|2025-05-30 12:09:30|20.06|19.98|20.14|20.06|20.18|20.1|20.06|19.98|36
1748606980000|2025-05-30 12:09:40|20.15|20.07|20.05|19.97|20.15|20.07|20.03|19.95|3
1748606990000|2025-05-30 12:09:50|20.04|19.96|20|19.92|20.04|19.96|20|19.92|1
1748607000000|2025-05-30 12:10:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1748607010000|2025-05-30 12:10:10|20.02|19.94|20.12|20.04|20.14|20.06|20.02|19.94|24
1748607020000|2025-05-30 12:10:20|20.14|20.06|20.19|20.11|20.19|20.11|20.1|20.02|3
1748607030000|2025-05-30 12:10:30|20.23|20.15|20.2|20.12|20.25|20.17|20.19|20.11|16
1748607040000|2025-05-30 12:10:40|20.22|20.14|20.19|20.11|20.23|20.15|20.18|20.1|13
1748607050000|2025-05-30 12:10:50|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|0
1748607060000|2025-05-30 12:11:00|20.19|20.11|20.18|20.1|20.23|20.15|20.18|20.1|2
1748607070000|2025-05-30 12:11:10|20.19|20.11|20.25|20.17|20.27|20.19|20.19|20.11|25
1748607080000|2025-05-30 12:11:20|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|1
1748607090000|2025-05-30 12:11:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1748607100000|2025-05-30 12:11:40|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1748607110000|2025-05-30 12:11:50|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1748607120000|2025-05-30 12:12:00|20.25|20.17|20.24|20.16|20.27|20.19|20.24|20.16|0
1748607130000|2025-05-30 12:12:10|20.23|20.15|20.2|20.12|20.24|20.16|20.2|20.12|1
1748607140000|2025-05-30 12:12:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1748607150000|2025-05-30 12:12:30|20.23|20.15|20.23|20.15|20.23|20.15|20.19|20.11|0
1748607160000|2025-05-30 12:12:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|11
1748607170000|2025-05-30 12:12:50|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1748607180000|2025-05-30 12:13:00|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|0
1748607190000|2025-05-30 12:13:10|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|0
1748607200000|2025-05-30 12:13:20|20.24|20.16|20.24|20.16|20.28|20.2|20.24|20.16|56
1748607210000|2025-05-30 12:13:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748607230000|2025-05-30 12:13:50|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1748607240000|2025-05-30 12:14:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|33
1748607250000|2025-05-30 12:14:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|9
1748607260000|2025-05-30 12:14:20|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|100
1748607270000|2025-05-30 12:14:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748607290000|2025-05-30 12:14:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|13
1748607300000|2025-05-30 12:15:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|7
1748607310000|2025-05-30 12:15:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1748607320000|2025-05-30 12:15:20|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|30
1748607330000|2025-05-30 12:15:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1748607340000|2025-05-30 12:15:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|20
1748607350000|2025-05-30 12:15:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748607380000|2025-05-30 12:16:20|||||||||20
1748607390000|2025-05-30 12:16:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1748607400000|2025-05-30 12:16:40|20.23|20.15|20.19|20.11|20.23|20.15|20.19|20.11|2
1748607420000|2025-05-30 12:17:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|1
1748607430000|2025-05-30 12:17:10|20.24|20.16|20.25|20.17|20.27|20.19|20.24|20.16|90
1748607440000|2025-05-30 12:17:20|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1748607450000|2025-05-30 12:17:30|20.23|20.15|20.2|20.12|20.24|20.16|20.2|20.12|6
1748607460000|2025-05-30 12:17:40|20.22|20.14|20.2|20.12|20.23|20.15|20.2|20.12|79
1748607470000|2025-05-30 12:17:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1748607490000|2025-05-30 12:18:10|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|3
1748607500000|2025-05-30 12:18:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748607510000|2025-05-30 12:18:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|1
1748607520000|2025-05-30 12:18:40|||||||||18
1748607530000|2025-05-30 12:18:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1748607540000|2025-05-30 12:19:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|1
1748607550000|2025-05-30 12:19:10|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1748607560000|2025-05-30 12:19:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1748607570000|2025-05-30 12:19:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1748607580000|2025-05-30 12:19:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1748607590000|2025-05-30 12:19:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748607600000|2025-05-30 12:20:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|9
1748607630000|2025-05-30 12:20:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748607640000|2025-05-30 12:20:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748607650000|2025-05-30 12:20:50|20.18|20.1|20.16|20.08|20.18|20.1|20.14|20.06|3
1748607680000|2025-05-30 12:21:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748607700000|2025-05-30 12:21:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|3
1748607750000|2025-05-30 12:22:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|5
1748607770000|2025-05-30 12:22:50|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|2
1748607780000|2025-05-30 12:23:00|20.18|20.1|20.19|20.11|20.19|20.11|20.16|20.08|1
1748607790000|2025-05-30 12:23:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|9
1748607800000|2025-05-30 12:23:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748607820000|2025-05-30 12:23:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|51
1748607880000|2025-05-30 12:24:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748607900000|2025-05-30 12:25:00|||||||||8
1748607910000|2025-05-30 12:25:10|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|4
1748607920000|2025-05-30 12:25:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1748607930000|2025-05-30 12:25:30|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1748607940000|2025-05-30 12:25:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748607990000|2025-05-30 12:26:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|60
1748608000000|2025-05-30 12:26:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748608020000|2025-05-30 12:27:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1748608030000|2025-05-30 12:27:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1748608050000|2025-05-30 12:27:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748608060000|2025-05-30 12:27:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1748608090000|2025-05-30 12:28:10|20.23|20.15|20.24|20.16|20.25|20.17|20.23|20.15|0
1748608100000|2025-05-30 12:28:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748608110000|2025-05-30 12:28:30|||||||||3
1748608120000|2025-05-30 12:28:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748608140000|2025-05-30 12:29:00|||||||||3
1748608170000|2025-05-30 12:29:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748608180000|2025-05-30 12:29:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748608190000|2025-05-30 12:29:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748608200000|2025-05-30 12:30:00|20.24|20.16|20.2|20.12|20.24|20.16|20.19|20.11|56
1748608210000|2025-05-30 12:30:10|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|0
1748608220000|2025-05-30 12:30:20|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|0
1748608230000|2025-05-30 12:30:30|20.19|20.11|20.16|20.08|20.2|20.12|20.16|20.08|0
1748608240000|2025-05-30 12:30:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748608250000|2025-05-30 12:30:50|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|0
1748608260000|2025-05-30 12:31:00|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|0
1748608300000|2025-05-30 12:31:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1748608310000|2025-05-30 12:31:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748608320000|2025-05-30 12:32:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1748608330000|2025-05-30 12:32:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748608350000|2025-05-30 12:32:30|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|70
1748608380000|2025-05-30 12:33:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|11
1748608390000|2025-05-30 12:33:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1748608410000|2025-05-30 12:33:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1748608420000|2025-05-30 12:33:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|2
1748608490000|2025-05-30 12:34:50|||||||||1
1748608540000|2025-05-30 12:35:40|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|68
1748608580000|2025-05-30 12:36:20|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|46
1748608590000|2025-05-30 12:36:30|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748608600000|2025-05-30 12:36:40|20.09|20.01|20.11|20.03|20.12|20.04|20.09|20.01|1
1748608610000|2025-05-30 12:36:50|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1748608620000|2025-05-30 12:37:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748608640000|2025-05-30 12:37:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|15
1748608650000|2025-05-30 12:37:30|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1748608670000|2025-05-30 12:37:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|8
1748608680000|2025-05-30 12:38:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748608690000|2025-05-30 12:38:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1748608700000|2025-05-30 12:38:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748608710000|2025-05-30 12:38:30|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1748608720000|2025-05-30 12:38:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1748608760000|2025-05-30 12:39:20|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|19
1748608770000|2025-05-30 12:39:30|20.14|20.06|20.14|20.06|20.17|20.09|20.14|20.06|3
1748608780000|2025-05-30 12:39:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1748608810000|2025-05-30 12:40:10|||||||||1
1748608830000|2025-05-30 12:40:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1748608850000|2025-05-30 12:40:50|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|15
1748608860000|2025-05-30 12:41:00|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1748608870000|2025-05-30 12:41:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1748608880000|2025-05-30 12:41:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748608900000|2025-05-30 12:41:40|||||||||1
1748608930000|2025-05-30 12:42:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1748608940000|2025-05-30 12:42:20|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|0
1748608950000|2025-05-30 12:42:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748608960000|2025-05-30 12:42:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748608970000|2025-05-30 12:42:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1748608980000|2025-05-30 12:43:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748608990000|2025-05-30 12:43:10|||||||||1
1748609010000|2025-05-30 12:43:30|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|1
1748609070000|2025-05-30 12:44:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1748609090000|2025-05-30 12:44:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748609100000|2025-05-30 12:45:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748609140000|2025-05-30 12:45:40|||||||||3
1748609150000|2025-05-30 12:45:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|63
1748609170000|2025-05-30 12:46:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1748609180000|2025-05-30 12:46:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748609190000|2025-05-30 12:46:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748609200000|2025-05-30 12:46:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748609220000|2025-05-30 12:47:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748609250000|2025-05-30 12:47:30|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1748609260000|2025-05-30 12:47:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748609300000|2025-05-30 12:48:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748609310000|2025-05-30 12:48:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748609320000|2025-05-30 12:48:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|1
1748609330000|2025-05-30 12:48:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|6
1748609360000|2025-05-30 12:49:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1748609370000|2025-05-30 12:49:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748609390000|2025-05-30 12:49:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748609450000|2025-05-30 12:50:50|||||||||1
1748609470000|2025-05-30 12:51:10|||||||||3
1748609480000|2025-05-30 12:51:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748609490000|2025-05-30 12:51:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748609510000|2025-05-30 12:51:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748609520000|2025-05-30 12:52:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748609530000|2025-05-30 12:52:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748609550000|2025-05-30 12:52:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748609560000|2025-05-30 12:52:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|42
1748609570000|2025-05-30 12:52:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748609670000|2025-05-30 12:54:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1748609680000|2025-05-30 12:54:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748609710000|2025-05-30 12:55:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1748609740000|2025-05-30 12:55:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748609760000|2025-05-30 12:56:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748609780000|2025-05-30 12:56:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748609920000|2025-05-30 12:58:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748609930000|2025-05-30 12:58:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748609980000|2025-05-30 12:59:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|29
1748609990000|2025-05-30 12:59:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748610000000|2025-05-30 13:00:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748610040000|2025-05-30 13:00:40|||||||||2
1748610060000|2025-05-30 13:01:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748610070000|2025-05-30 13:01:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|7
1748610080000|2025-05-30 13:01:20|||||||||3
1748610090000|2025-05-30 13:01:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|3
1748610100000|2025-05-30 13:01:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748610110000|2025-05-30 13:01:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748610130000|2025-05-30 13:02:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1748610140000|2025-05-30 13:02:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748610150000|2025-05-30 13:02:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748610170000|2025-05-30 13:02:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748610210000|2025-05-30 13:03:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1748610220000|2025-05-30 13:03:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748610240000|2025-05-30 13:04:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748610300000|2025-05-30 13:05:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748610310000|2025-05-30 13:05:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748610320000|2025-05-30 13:05:20|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|5
1748610340000|2025-05-30 13:05:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|14
1748610360000|2025-05-30 13:06:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|2
1748610370000|2025-05-30 13:06:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748610380000|2025-05-30 13:06:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748610390000|2025-05-30 13:06:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1748610400000|2025-05-30 13:06:40|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|1
1748610410000|2025-05-30 13:06:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748610420000|2025-05-30 13:07:00|||||||||1
1748610430000|2025-05-30 13:07:10|||||||||5
1748610460000|2025-05-30 13:07:40|||||||||10
1748610490000|2025-05-30 13:08:10|||||||||10
1748610510000|2025-05-30 13:08:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|19
1748610530000|2025-05-30 13:08:50|||||||||1
1748610540000|2025-05-30 13:09:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748610570000|2025-05-30 13:09:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1748610600000|2025-05-30 13:10:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|18
1748610620000|2025-05-30 13:10:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1748610710000|2025-05-30 13:11:50|||||||||9
1748610730000|2025-05-30 13:12:10|||||||||2
1748610770000|2025-05-30 13:12:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|55
1748610780000|2025-05-30 13:13:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|8
1748610790000|2025-05-30 13:13:10|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|1
1748610800000|2025-05-30 13:13:20|20.22|20.14|20.23|20.15|20.25|20.17|20.22|20.14|1
1748610810000|2025-05-30 13:13:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1748610820000|2025-05-30 13:13:40|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|0
1748610840000|2025-05-30 13:14:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|2
1748610850000|2025-05-30 13:14:10|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|0
1748610860000|2025-05-30 13:14:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|20
1748610870000|2025-05-30 13:14:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748610890000|2025-05-30 13:14:50|||||||||10
1748610900000|2025-05-30 13:15:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|66
1748610910000|2025-05-30 13:15:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748610920000|2025-05-30 13:15:20|||||||||1
1748610940000|2025-05-30 13:15:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1748610960000|2025-05-30 13:16:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|18
1748610970000|2025-05-30 13:16:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748611000000|2025-05-30 13:16:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1748611030000|2025-05-30 13:17:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748611060000|2025-05-30 13:17:40|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1748611070000|2025-05-30 13:17:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748611090000|2025-05-30 13:18:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|2
1748611120000|2025-05-30 13:18:40|||||||||2
1748611130000|2025-05-30 13:18:50|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|9
1748611140000|2025-05-30 13:19:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1748611240000|2025-05-30 13:20:40|||||||||3
1748611300000|2025-05-30 13:21:40|||||||||1
1748611310000|2025-05-30 13:21:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|19
1748611320000|2025-05-30 13:22:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|35
1748611330000|2025-05-30 13:22:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|21
1748611360000|2025-05-30 13:22:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1748611390000|2025-05-30 13:23:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748611430000|2025-05-30 13:23:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748611500000|2025-05-30 13:25:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|6
1748611510000|2025-05-30 13:25:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748611520000|2025-05-30 13:25:20|||||||||2
1748611530000|2025-05-30 13:25:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748611540000|2025-05-30 13:25:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|51
1748611550000|2025-05-30 13:25:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1748611560000|2025-05-30 13:26:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1748611590000|2025-05-30 13:26:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1748611610000|2025-05-30 13:26:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1748611620000|2025-05-30 13:27:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748611630000|2025-05-30 13:27:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748611640000|2025-05-30 13:27:20|||||||||2
1748611660000|2025-05-30 13:27:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|27
1748611670000|2025-05-30 13:27:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748611690000|2025-05-30 13:28:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1748611700000|2025-05-30 13:28:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748611720000|2025-05-30 13:28:40|||||||||1
1748611740000|2025-05-30 13:29:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1748611780000|2025-05-30 13:29:40|||||||||1
1748611800000|2025-05-30 13:30:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|2
1748611810000|2025-05-30 13:30:10|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1748611830000|2025-05-30 13:30:30|||||||||3
1748611840000|2025-05-30 13:30:40|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1748611850000|2025-05-30 13:30:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|2
1748611860000|2025-05-30 13:31:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|5
1748611870000|2025-05-30 13:31:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748611890000|2025-05-30 13:31:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748611900000|2025-05-30 13:31:40|||||||||3
1748611910000|2025-05-30 13:31:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|17
1748611940000|2025-05-30 13:32:20|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|185
1748611950000|2025-05-30 13:32:30|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|1
1748611980000|2025-05-30 13:33:00|||||||||3
1748612010000|2025-05-30 13:33:30|||||||||3
1748612060000|2025-05-30 13:34:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748612070000|2025-05-30 13:34:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|31
1748612090000|2025-05-30 13:34:50|||||||||49
1748612110000|2025-05-30 13:35:10|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|53
1748612120000|2025-05-30 13:35:20|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|1
1748612130000|2025-05-30 13:35:30|20.18|20.1|20.17|20.09|20.19|20.11|20.15|20.07|1
1748612140000|2025-05-30 13:35:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748612160000|2025-05-30 13:36:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|5
1748612170000|2025-05-30 13:36:10|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|2
1748612180000|2025-05-30 13:36:20|20.23|20.15|20.21|20.13|20.24|20.16|20.2|20.12|0
1748612200000|2025-05-30 13:36:40|20.2|20.12|20.21|20.13|20.25|20.17|20.2|20.12|1
1748612210000|2025-05-30 13:36:50|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1748612220000|2025-05-30 13:37:00|20.22|20.14|20.22|20.14|20.25|20.17|20.2|20.12|3
1748612230000|2025-05-30 13:37:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1748612280000|2025-05-30 13:38:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748612300000|2025-05-30 13:38:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748612310000|2025-05-30 13:38:30|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1748612330000|2025-05-30 13:38:50|||||||||1
1748612340000|2025-05-30 13:39:00|||||||||3
1748612350000|2025-05-30 13:39:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748612370000|2025-05-30 13:39:30|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1748612380000|2025-05-30 13:39:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|3
1748612390000|2025-05-30 13:39:50|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|0
1748612400000|2025-05-30 13:40:00|20.22|20.14|20.22|20.14|20.25|20.17|20.21|20.13|2
1748612420000|2025-05-30 13:40:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|2
1748612430000|2025-05-30 13:40:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1748612440000|2025-05-30 13:40:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748612450000|2025-05-30 13:40:50|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1748612460000|2025-05-30 13:41:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|55
1748612470000|2025-05-30 13:41:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|1
1748612480000|2025-05-30 13:41:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748612500000|2025-05-30 13:41:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1748612530000|2025-05-30 13:42:10|||||||||2
1748612570000|2025-05-30 13:42:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|27
1748612580000|2025-05-30 13:43:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1748612590000|2025-05-30 13:43:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748612600000|2025-05-30 13:43:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1748612610000|2025-05-30 13:43:30|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|3
1748612620000|2025-05-30 13:43:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1748612650000|2025-05-30 13:44:10|20.24|20.16|20.22|20.14|20.25|20.17|20.22|20.14|3
1748612660000|2025-05-30 13:44:20|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|0
1748612700000|2025-05-30 13:45:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|12
1748612710000|2025-05-30 13:45:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1748612730000|2025-05-30 13:45:30|20.21|20.13|20.2|20.12|20.25|20.17|20.2|20.12|28
1748612750000|2025-05-30 13:45:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|20
1748612760000|2025-05-30 13:46:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|24
1748612770000|2025-05-30 13:46:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1748612820000|2025-05-30 13:47:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1748612830000|2025-05-30 13:47:10|||||||||2
1748612840000|2025-05-30 13:47:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|2
1748612930000|2025-05-30 13:48:50|||||||||1
1748612940000|2025-05-30 13:49:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1748612950000|2025-05-30 13:49:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748612960000|2025-05-30 13:49:20|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|3
1748612970000|2025-05-30 13:49:30|20.21|20.13|20.25|20.17|20.25|20.17|20.2|20.12|0
1748612980000|2025-05-30 13:49:40|||||||||10
1748613000000|2025-05-30 13:50:00|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|54
1748613010000|2025-05-30 13:50:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|6
1748613020000|2025-05-30 13:50:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1748613040000|2025-05-30 13:50:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1748613050000|2025-05-30 13:50:50|||||||||10
1748613060000|2025-05-30 13:51:00|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|7
1748613070000|2025-05-30 13:51:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1748613080000|2025-05-30 13:51:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748613090000|2025-05-30 13:51:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748613100000|2025-05-30 13:51:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1748613110000|2025-05-30 13:51:50|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|15
1748613120000|2025-05-30 13:52:00|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|3
1748613130000|2025-05-30 13:52:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1748613140000|2025-05-30 13:52:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748613190000|2025-05-30 13:53:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1748613210000|2025-05-30 13:53:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748613220000|2025-05-30 13:53:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1748613240000|2025-05-30 13:54:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748613250000|2025-05-30 13:54:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748613260000|2025-05-30 13:54:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|3
1748613270000|2025-05-30 13:54:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748613300000|2025-05-30 13:55:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|11
1748613320000|2025-05-30 13:55:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748613330000|2025-05-30 13:55:30|||||||||1080
1748613340000|2025-05-30 13:55:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748613370000|2025-05-30 13:56:10|||||||||3
1748613410000|2025-05-30 13:56:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748613420000|2025-05-30 13:57:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748613450000|2025-05-30 13:57:30|||||||||1
1748613460000|2025-05-30 13:57:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748613470000|2025-05-30 13:57:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|1
1748613480000|2025-05-30 13:58:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|7
1748613570000|2025-05-30 13:59:30|||||||||10
1748613580000|2025-05-30 13:59:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|30
1748613600000|2025-05-30 14:00:00|20.24|20.16|20.23|20.15|20.24|20.16|20.18|20.1|132
1748613610000|2025-05-30 14:00:10|||||||||6
1748613620000|2025-05-30 14:00:20|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|33
1748613630000|2025-05-30 14:00:30|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|25
1748613650000|2025-05-30 14:00:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|33
1748613660000|2025-05-30 14:01:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|16
1748613670000|2025-05-30 14:01:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748613680000|2025-05-30 14:01:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|20
1748613730000|2025-05-30 14:02:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|13
1748613740000|2025-05-30 14:02:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748613750000|2025-05-30 14:02:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748613760000|2025-05-30 14:02:40|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1748613780000|2025-05-30 14:03:00|||||||||4
1748613790000|2025-05-30 14:03:10|||||||||5
1748613820000|2025-05-30 14:03:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748613840000|2025-05-30 14:04:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|7
1748613850000|2025-05-30 14:04:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748613880000|2025-05-30 14:04:40|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|4
1748613890000|2025-05-30 14:04:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748613900000|2025-05-30 14:05:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1748613930000|2025-05-30 14:05:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|6
1748613940000|2025-05-30 14:05:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1748613950000|2025-05-30 14:05:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1748613960000|2025-05-30 14:06:00|||||||||3
1748614010000|2025-05-30 14:06:50|||||||||2
1748614040000|2025-05-30 14:07:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1748614050000|2025-05-30 14:07:30|||||||||7
1748614070000|2025-05-30 14:07:50|||||||||2
1748614120000|2025-05-30 14:08:40|||||||||1
1748614140000|2025-05-30 14:09:00|||||||||1
1748614170000|2025-05-30 14:09:30|||||||||2
1748614190000|2025-05-30 14:09:50|||||||||7
1748614200000|2025-05-30 14:10:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1748614220000|2025-05-30 14:10:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1748614240000|2025-05-30 14:10:40|||||||||1
1748614250000|2025-05-30 14:10:50|||||||||1
1748614280000|2025-05-30 14:11:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|3
1748614290000|2025-05-30 14:11:30|||||||||1
1748614300000|2025-05-30 14:11:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748614320000|2025-05-30 14:12:00|||||||||3
1748614340000|2025-05-30 14:12:20|||||||||1
1748614350000|2025-05-30 14:12:30|||||||||3
1748614360000|2025-05-30 14:12:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|16
1748614370000|2025-05-30 14:12:50|20.07|19.99|20.06|19.98|20.07|19.99|20.05|19.97|0
1748614380000|2025-05-30 14:13:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|2
1748614400000|2025-05-30 14:13:20|||||||||2
1748614410000|2025-05-30 14:13:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748614420000|2025-05-30 14:13:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1748614430000|2025-05-30 14:13:50|||||||||1
1748614450000|2025-05-30 14:14:10|||||||||2
1748614460000|2025-05-30 14:14:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748614470000|2025-05-30 14:14:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|1
1748614480000|2025-05-30 14:14:40|||||||||1
1748614490000|2025-05-30 14:14:50|||||||||13
1748614500000|2025-05-30 14:15:00|||||||||9
1748614520000|2025-05-30 14:15:20|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|8
1748614530000|2025-05-30 14:15:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|1
1748614540000|2025-05-30 14:15:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|1
1748614550000|2025-05-30 14:15:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1748614560000|2025-05-30 14:16:00|||||||||2
1748614590000|2025-05-30 14:16:30|||||||||1
1748614600000|2025-05-30 14:16:40|||||||||2
1748614650000|2025-05-30 14:17:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|23
1748614660000|2025-05-30 14:17:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1748614670000|2025-05-30 14:17:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748614680000|2025-05-30 14:18:00|||||||||1
1748614690000|2025-05-30 14:18:10|||||||||3
1748614720000|2025-05-30 14:18:40|||||||||7
1748614780000|2025-05-30 14:19:40|||||||||3
1748614850000|2025-05-30 14:20:50|||||||||2
1748614860000|2025-05-30 14:21:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748614870000|2025-05-30 14:21:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748614890000|2025-05-30 14:21:30|||||||||2
1748614950000|2025-05-30 14:22:30|||||||||3
1748614960000|2025-05-30 14:22:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748615070000|2025-05-30 14:24:30|||||||||7
1748615120000|2025-05-30 14:25:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|60
1748615130000|2025-05-30 14:25:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748615170000|2025-05-30 14:26:10|||||||||1
1748615190000|2025-05-30 14:26:30|||||||||1
1748615200000|2025-05-30 14:26:40|||||||||2
1748615230000|2025-05-30 14:27:10|20.08|20|20.08|20|20.1|20.02|20.08|20|14
1748615240000|2025-05-30 14:27:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1748615250000|2025-05-30 14:27:30|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|1
1748615260000|2025-05-30 14:27:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1748615280000|2025-05-30 14:28:00|||||||||1
1748615320000|2025-05-30 14:28:40|||||||||3
1748615330000|2025-05-30 14:28:50|||||||||1
1748615340000|2025-05-30 14:29:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|60
1748615390000|2025-05-30 14:29:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1748615400000|2025-05-30 14:30:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1748615410000|2025-05-30 14:30:10|||||||||2
1748615420000|2025-05-30 14:30:20|||||||||1
1748615430000|2025-05-30 14:30:30|||||||||2
1748615460000|2025-05-30 14:31:00|||||||||3
1748615490000|2025-05-30 14:31:30|||||||||1
1748615500000|2025-05-30 14:31:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1748615510000|2025-05-30 14:31:50|20.07|19.99|20.06|19.98|20.07|19.99|20.05|19.97|0
1748615520000|2025-05-30 14:32:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|41
1748615530000|2025-05-30 14:32:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748615560000|2025-05-30 14:32:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1748615590000|2025-05-30 14:33:10|||||||||20
1748615610000|2025-05-30 14:33:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748615630000|2025-05-30 14:33:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1748615640000|2025-05-30 14:34:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748615650000|2025-05-30 14:34:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748615660000|2025-05-30 14:34:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748615670000|2025-05-30 14:34:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1748615680000|2025-05-30 14:34:40|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1748615690000|2025-05-30 14:34:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748615740000|2025-05-30 14:35:40|||||||||3
1748615760000|2025-05-30 14:36:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748615770000|2025-05-30 14:36:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748615780000|2025-05-30 14:36:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1748615800000|2025-05-30 14:36:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|43
1748615880000|2025-05-30 14:38:00|||||||||3
1748615920000|2025-05-30 14:38:40|||||||||2
1748615960000|2025-05-30 14:39:20|||||||||2
1748615990000|2025-05-30 14:39:50|||||||||3
1748616040000|2025-05-30 14:40:40|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|20
1748616050000|2025-05-30 14:40:50|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|7
1748616060000|2025-05-30 14:41:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|0
1748616090000|2025-05-30 14:41:30|||||||||20
1748616110000|2025-05-30 14:41:50|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|35
1748616130000|2025-05-30 14:42:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|16
1748616140000|2025-05-30 14:42:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|71
1748616150000|2025-05-30 14:42:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|40
1748616160000|2025-05-30 14:42:40|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1748616170000|2025-05-30 14:42:50|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|8
1748616210000|2025-05-30 14:43:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748616230000|2025-05-30 14:43:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|20
1748616240000|2025-05-30 14:44:00|20.08|20|20.08|20|20.1|20.02|20.08|20|24
1748616250000|2025-05-30 14:44:10|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|12
1748616270000|2025-05-30 14:44:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1748616300000|2025-05-30 14:45:00|20.12|20.04|20.13|20.05|20.15|20.07|20.12|20.04|16
1748616310000|2025-05-30 14:45:10|20.15|20.07|20.13|20.05|20.15|20.07|20.12|20.04|12
1748616320000|2025-05-30 14:45:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1748616330000|2025-05-30 14:45:30|||||||||3
1748616340000|2025-05-30 14:45:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|4
1748616350000|2025-05-30 14:45:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1748616370000|2025-05-30 14:46:10|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|0
1748616380000|2025-05-30 14:46:20|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|141
1748616390000|2025-05-30 14:46:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|4
1748616410000|2025-05-30 14:46:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748616420000|2025-05-30 14:47:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1748616450000|2025-05-30 14:47:30|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|2
1748616460000|2025-05-30 14:47:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748616480000|2025-05-30 14:48:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|2
1748616490000|2025-05-30 14:48:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748616510000|2025-05-30 14:48:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1748616520000|2025-05-30 14:48:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748616530000|2025-05-30 14:48:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|10
1748616540000|2025-05-30 14:49:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748616600000|2025-05-30 14:50:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1748616610000|2025-05-30 14:50:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748616620000|2025-05-30 14:50:20|20.21|20.13|20.24|20.16|20.24|20.16|20.2|20.12|33
1748616630000|2025-05-30 14:50:30|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1748616640000|2025-05-30 14:50:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748616660000|2025-05-30 14:51:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1748616670000|2025-05-30 14:51:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748616680000|2025-05-30 14:51:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748616690000|2025-05-30 14:51:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748616710000|2025-05-30 14:51:50|||||||||1
1748616720000|2025-05-30 14:52:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1748616730000|2025-05-30 14:52:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748616740000|2025-05-30 14:52:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748616750000|2025-05-30 14:52:30|||||||||1
1748616780000|2025-05-30 14:53:00|20.27|20.19|20.26|20.18|20.29|20.21|20.26|20.18|1
1748616800000|2025-05-30 14:53:20|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1748616810000|2025-05-30 14:53:30|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|6
1748616910000|2025-05-30 14:55:10|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|4
1748616920000|2025-05-30 14:55:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|3
1748616940000|2025-05-30 14:55:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1748616970000|2025-05-30 14:56:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748617000000|2025-05-30 14:56:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1748617010000|2025-05-30 14:56:50|||||||||2
1748617030000|2025-05-30 14:57:10|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|34
1748617040000|2025-05-30 14:57:20|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|22
1748617050000|2025-05-30 14:57:30|20.26|20.18|20.26|20.18|20.28|20.2|20.25|20.17|14
1748617060000|2025-05-30 14:57:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748617080000|2025-05-30 14:58:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|25
1748617110000|2025-05-30 14:58:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748617150000|2025-05-30 14:59:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|61
1748617160000|2025-05-30 14:59:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|3
1748617170000|2025-05-30 14:59:30|20.25|20.17|20.23|20.15|20.26|20.18|20.23|20.15|0
1748617200000|2025-05-30 15:00:00|||||||||8
1748617210000|2025-05-30 15:00:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|102
1748617250000|2025-05-30 15:00:50|||||||||200
1748617260000|2025-05-30 15:01:00|20.23|20.15|20.21|20.13|20.23|20.15|20.2|20.12|62
1748617270000|2025-05-30 15:01:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|100
1748617280000|2025-05-30 15:01:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1748617300000|2025-05-30 15:01:40|||||||||3
1748617400000|2025-05-30 15:03:20|||||||||2
1748617430000|2025-05-30 15:03:50|||||||||50
1748617500000|2025-05-30 15:05:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|25
1748617510000|2025-05-30 15:05:10|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|2
1748617530000|2025-05-30 15:05:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1748617550000|2025-05-30 15:05:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|2
1748617560000|2025-05-30 15:06:00|20.23|20.15|20.2|20.12|20.23|20.15|20.19|20.11|3
1748617570000|2025-05-30 15:06:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748617580000|2025-05-30 15:06:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1748617590000|2025-05-30 15:06:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748617600000|2025-05-30 15:06:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|1
1748617610000|2025-05-30 15:06:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|19
1748617620000|2025-05-30 15:07:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|6
1748617650000|2025-05-30 15:07:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1748617660000|2025-05-30 15:07:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1748617720000|2025-05-30 15:08:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|68
1748617730000|2025-05-30 15:08:50|20.2|20.12|20.19|20.11|20.21|20.13|20.19|20.11|0
1748617740000|2025-05-30 15:09:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|16
1748617760000|2025-05-30 15:09:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748617770000|2025-05-30 15:09:30|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|24
1748617790000|2025-05-30 15:09:50|||||||||2
1748617800000|2025-05-30 15:10:00|||||||||3
1748617810000|2025-05-30 15:10:10|||||||||2
1748617840000|2025-05-30 15:10:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|179
1748617850000|2025-05-30 15:10:50|20.27|20.19|20.28|20.2|20.28|20.2|20.24|20.16|51
1748617870000|2025-05-30 15:11:10|||||||||8
1748617880000|2025-05-30 15:11:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|7
1748617920000|2025-05-30 15:12:00|||||||||3
1748617950000|2025-05-30 15:12:30|||||||||35
1748617970000|2025-05-30 15:12:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748617980000|2025-05-30 15:13:00|||||||||1
1748617990000|2025-05-30 15:13:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|6
1748618000000|2025-05-30 15:13:20|20.22|20.14|20.21|20.13|20.23|20.15|20.2|20.12|12
1748618010000|2025-05-30 15:13:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748618020000|2025-05-30 15:13:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|48
1748618050000|2025-05-30 15:14:10|20.22|20.14|20.25|20.17|20.26|20.18|20.22|20.14|241
1748618060000|2025-05-30 15:14:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1748618070000|2025-05-30 15:14:30|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1748618090000|2025-05-30 15:14:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1748618100000|2025-05-30 15:15:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|8
1748618120000|2025-05-30 15:15:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|30
1748618140000|2025-05-30 15:15:40|||||||||2
1748618150000|2025-05-30 15:15:50|20.3|20.22|20.28|20.2|20.31|20.23|20.28|20.2|27
1748618160000|2025-05-30 15:16:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1748618170000|2025-05-30 15:16:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748618180000|2025-05-30 15:16:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748618190000|2025-05-30 15:16:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748618210000|2025-05-30 15:16:50|||||||||8
1748618220000|2025-05-30 15:17:00|20.34|20.26|20.35|20.27|20.36|20.28|20.33|20.25|7
1748618230000|2025-05-30 15:17:10|20.33|20.25|20.33|20.25|20.35|20.27|20.32|20.24|16
1748618240000|2025-05-30 15:17:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748618290000|2025-05-30 15:18:10|||||||||15
1748618320000|2025-05-30 15:18:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|8
1748618330000|2025-05-30 15:18:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|188
1748618340000|2025-05-30 15:19:00|||||||||26
1748618360000|2025-05-30 15:19:20|||||||||1
1748618370000|2025-05-30 15:19:30|||||||||2
1748618380000|2025-05-30 15:19:40|||||||||108
1748618390000|2025-05-30 15:19:50|||||||||1
1748618400000|2025-05-30 15:20:00|||||||||28
1748618410000|2025-05-30 15:20:10|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|33
1748618420000|2025-05-30 15:20:20|20.35|20.27|20.32|20.24|20.36|20.28|20.32|20.24|7
1748618430000|2025-05-30 15:20:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748618440000|2025-05-30 15:20:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1748618450000|2025-05-30 15:20:50|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1748618460000|2025-05-30 15:21:00|||||||||3
1748618490000|2025-05-30 15:21:30|||||||||13
1748618520000|2025-05-30 15:22:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|15
1748618530000|2025-05-30 15:22:10|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|21
1748618540000|2025-05-30 15:22:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748618560000|2025-05-30 15:22:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748618580000|2025-05-30 15:23:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|62
1748618590000|2025-05-30 15:23:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|2
1748618620000|2025-05-30 15:23:40|||||||||8
1748618640000|2025-05-30 15:24:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|9
1748618670000|2025-05-30 15:24:30|||||||||1
1748618680000|2025-05-30 15:24:40|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|11
1748618690000|2025-05-30 15:24:50|||||||||18
1748618700000|2025-05-30 15:25:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|8
1748618750000|2025-05-30 15:25:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|37
1748618760000|2025-05-30 15:26:00|20.31|20.23|20.28|20.2|20.31|20.23|20.27|20.19|0
1748618800000|2025-05-30 15:26:40|||||||||5
1748618820000|2025-05-30 15:27:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1748618850000|2025-05-30 15:27:30|||||||||1
1748618870000|2025-05-30 15:27:50|||||||||19
1748618880000|2025-05-30 15:28:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748618890000|2025-05-30 15:28:10|||||||||4
1748618910000|2025-05-30 15:28:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1748618920000|2025-05-30 15:28:40|||||||||1
1748618930000|2025-05-30 15:28:50|||||||||19
1748618940000|2025-05-30 15:29:00|||||||||2
1748618950000|2025-05-30 15:29:10|||||||||3
1748618970000|2025-05-30 15:29:30|||||||||3
1748618980000|2025-05-30 15:29:40|||||||||15
1748618990000|2025-05-30 15:29:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|46
1748619000000|2025-05-30 15:30:00|20.33|20.25|20.34|20.26|20.35|20.27|20.32|20.24|28
1748619010000|2025-05-30 15:30:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|4
1748619020000|2025-05-30 15:30:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|71
1748619050000|2025-05-30 15:30:50|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|50
1748619060000|2025-05-30 15:31:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748619070000|2025-05-30 15:31:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748619090000|2025-05-30 15:31:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1748619120000|2025-05-30 15:32:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|2
1748619130000|2025-05-30 15:32:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1748619140000|2025-05-30 15:32:20|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|11
1748619150000|2025-05-30 15:32:30|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|10
1748619230000|2025-05-30 15:33:50|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|24
1748619240000|2025-05-30 15:34:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|5
1748619250000|2025-05-30 15:34:10|20.38|20.3|20.46|20.38|20.46|20.38|20.38|20.3|17
1748619260000|2025-05-30 15:34:20|20.45|20.37|20.41|20.33|20.46|20.38|20.41|20.33|9
1748619300000|2025-05-30 15:35:00|||||||||5
1748619350000|2025-05-30 15:35:50|20.38|20.3|20.38|20.3|20.39|20.31|20.36|20.28|5
1748619370000|2025-05-30 15:36:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|48
1748619380000|2025-05-30 15:36:20|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|10
1748619390000|2025-05-30 15:36:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748619400000|2025-05-30 15:36:40|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1748619440000|2025-05-30 15:37:20|20.44|20.36|20.46|20.38|20.46|20.38|20.41|20.33|22
1748619450000|2025-05-30 15:37:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|27
1748619460000|2025-05-30 15:37:40|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|15
1748619470000|2025-05-30 15:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748619480000|2025-05-30 15:38:00|20.42|20.34|20.46|20.38|20.46|20.38|20.41|20.33|0
1748619510000|2025-05-30 15:38:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1748619520000|2025-05-30 15:38:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748619530000|2025-05-30 15:38:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748619550000|2025-05-30 15:39:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1748619560000|2025-05-30 15:39:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748619570000|2025-05-30 15:39:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1748619580000|2025-05-30 15:39:40|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1748619600000|2025-05-30 15:40:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1748619610000|2025-05-30 15:40:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|8
1748619660000|2025-05-30 15:41:00|||||||||22
1748619670000|2025-05-30 15:41:10|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|127
1748619680000|2025-05-30 15:41:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748619690000|2025-05-30 15:41:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1748619700000|2025-05-30 15:41:40|20.49|20.41|20.48|20.4|20.49|20.41|20.46|20.38|20
1748619710000|2025-05-30 15:41:50|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1748619720000|2025-05-30 15:42:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748619730000|2025-05-30 15:42:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1748619740000|2025-05-30 15:42:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748619750000|2025-05-30 15:42:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1748619770000|2025-05-30 15:42:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748619790000|2025-05-30 15:43:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748619800000|2025-05-30 15:43:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|5
1748619810000|2025-05-30 15:43:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1748619820000|2025-05-30 15:43:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748619830000|2025-05-30 15:43:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748619850000|2025-05-30 15:44:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748619860000|2025-05-30 15:44:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|55
1748619890000|2025-05-30 15:44:50|||||||||3
1748619900000|2025-05-30 15:45:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1748619930000|2025-05-30 15:45:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748619950000|2025-05-30 15:45:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748619960000|2025-05-30 15:46:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748619970000|2025-05-30 15:46:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|1
1748619980000|2025-05-30 15:46:20|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1748620020000|2025-05-30 15:47:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748620040000|2025-05-30 15:47:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1748620070000|2025-05-30 15:47:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748620090000|2025-05-30 15:48:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748620100000|2025-05-30 15:48:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748620110000|2025-05-30 15:48:30|||||||||1
1748620120000|2025-05-30 15:48:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748620160000|2025-05-30 15:49:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748620170000|2025-05-30 15:49:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748620180000|2025-05-30 15:49:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748620190000|2025-05-30 15:49:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748620200000|2025-05-30 15:50:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1748620220000|2025-05-30 15:50:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1748620230000|2025-05-30 15:50:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1748620240000|2025-05-30 15:50:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748620250000|2025-05-30 15:50:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748620270000|2025-05-30 15:51:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748620280000|2025-05-30 15:51:20|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1748620290000|2025-05-30 15:51:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1748620300000|2025-05-30 15:51:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1748620310000|2025-05-30 15:51:50|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|2
1748620320000|2025-05-30 15:52:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1748620330000|2025-05-30 15:52:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748620350000|2025-05-30 15:52:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1748620360000|2025-05-30 15:52:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1748620380000|2025-05-30 15:53:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748620400000|2025-05-30 15:53:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748620410000|2025-05-30 15:53:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748620440000|2025-05-30 15:54:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1748620450000|2025-05-30 15:54:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748620460000|2025-05-30 15:54:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748620480000|2025-05-30 15:54:40|||||||||12
1748620500000|2025-05-30 15:55:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|20
1748620530000|2025-05-30 15:55:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748620550000|2025-05-30 15:55:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|58
1748620560000|2025-05-30 15:56:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748620590000|2025-05-30 15:56:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748620620000|2025-05-30 15:57:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748620630000|2025-05-30 15:57:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748620650000|2025-05-30 15:57:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748620660000|2025-05-30 15:57:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1748620670000|2025-05-30 15:57:50|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1748620690000|2025-05-30 15:58:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1748620720000|2025-05-30 15:58:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1748620740000|2025-05-30 15:59:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1748620790000|2025-05-30 15:59:50|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|10
1748620800000|2025-05-30 16:00:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1748620840000|2025-05-30 16:00:40|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|25
1748620850000|2025-05-30 16:00:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|4
1748620860000|2025-05-30 16:01:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|6
1748620870000|2025-05-30 16:01:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748620880000|2025-05-30 16:01:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|4
1748620890000|2025-05-30 16:01:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1748620900000|2025-05-30 16:01:40|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1748620910000|2025-05-30 16:01:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1748621020000|2025-05-30 16:03:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1748621040000|2025-05-30 16:04:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1748621060000|2025-05-30 16:04:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1748621070000|2025-05-30 16:04:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748621100000|2025-05-30 16:05:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|9
1748621120000|2025-05-30 16:05:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1748621130000|2025-05-30 16:05:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1748621140000|2025-05-30 16:05:40|20.38|20.3|20.35|20.27|20.39|20.31|20.35|20.27|0
1748621180000|2025-05-30 16:06:20|||||||||4
1748621190000|2025-05-30 16:06:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1748621300000|2025-05-30 16:08:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1748621320000|2025-05-30 16:08:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1748621370000|2025-05-30 16:09:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748621400000|2025-05-30 16:10:00|||||||||5
1748621410000|2025-05-30 16:10:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748621420000|2025-05-30 16:10:20|20.31|20.23|20.3|20.22|20.31|20.23|20.29|20.21|0
1748621430000|2025-05-30 16:10:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748621460000|2025-05-30 16:11:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748621470000|2025-05-30 16:11:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748621510000|2025-05-30 16:11:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748621530000|2025-05-30 16:12:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748621540000|2025-05-30 16:12:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748621550000|2025-05-30 16:12:30|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|0
1748621570000|2025-05-30 16:12:50|20.34|20.26|20.35|20.27|20.36|20.28|20.34|20.26|1
1748621580000|2025-05-30 16:13:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1748621590000|2025-05-30 16:13:10|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|4
1748621610000|2025-05-30 16:13:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1748621640000|2025-05-30 16:14:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1748621690000|2025-05-30 16:14:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1748621700000|2025-05-30 16:15:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|4
1748621720000|2025-05-30 16:15:20|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|0
1748621730000|2025-05-30 16:15:30|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|0
1748621740000|2025-05-30 16:15:40|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|0
1748621750000|2025-05-30 16:15:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1748621770000|2025-05-30 16:16:10|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|27
1748621790000|2025-05-30 16:16:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748621810000|2025-05-30 16:16:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|119
1748621850000|2025-05-30 16:17:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|25
1748621880000|2025-05-30 16:18:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748621890000|2025-05-30 16:18:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1748621920000|2025-05-30 16:18:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748621960000|2025-05-30 16:19:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748621970000|2025-05-30 16:19:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748622000000|2025-05-30 16:20:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|7
1748622030000|2025-05-30 16:20:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|11
1748622040000|2025-05-30 16:20:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1748622050000|2025-05-30 16:20:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1748622060000|2025-05-30 16:21:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748622070000|2025-05-30 16:21:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748622100000|2025-05-30 16:21:40|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|0
1748622110000|2025-05-30 16:21:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748622120000|2025-05-30 16:22:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748622130000|2025-05-30 16:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748622140000|2025-05-30 16:22:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1748622160000|2025-05-30 16:22:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1748622190000|2025-05-30 16:23:10|20.47|20.39|20.46|20.38|20.49|20.41|20.46|20.38|0
1748622200000|2025-05-30 16:23:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748622210000|2025-05-30 16:23:30|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1748622220000|2025-05-30 16:23:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748622280000|2025-05-30 16:24:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748622290000|2025-05-30 16:24:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748622300000|2025-05-30 16:25:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748622360000|2025-05-30 16:26:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1748622370000|2025-05-30 16:26:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748622390000|2025-05-30 16:26:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748622440000|2025-05-30 16:27:20|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|13
1748622490000|2025-05-30 16:28:10|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|28
1748622500000|2025-05-30 16:28:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1748622520000|2025-05-30 16:28:40|20.56|20.48|20.67|20.59|20.67|20.59|20.56|20.48|171
1748622530000|2025-05-30 16:28:50|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1748622540000|2025-05-30 16:29:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|2
1748622560000|2025-05-30 16:29:20|20.68|20.6|20.64|20.56|20.68|20.6|20.63|20.55|37
1748622570000|2025-05-30 16:29:30|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|140
1748622580000|2025-05-30 16:29:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748622590000|2025-05-30 16:29:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1748622600000|2025-05-30 16:30:00|20.63|20.55|20.65|20.57|20.65|20.57|20.6|20.52|0
1748622630000|2025-05-30 16:30:30|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|20
1748622640000|2025-05-30 16:30:40|20.69|20.61|20.68|20.6|20.69|20.61|20.66|20.58|13
1748622650000|2025-05-30 16:30:50|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|0
1748622660000|2025-05-30 16:31:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1748622670000|2025-05-30 16:31:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|13
1748622680000|2025-05-30 16:31:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748622690000|2025-05-30 16:31:30|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|0
1748622700000|2025-05-30 16:31:40|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1748622710000|2025-05-30 16:31:50|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1748622720000|2025-05-30 16:32:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1748622730000|2025-05-30 16:32:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1748622750000|2025-05-30 16:32:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|100
1748622760000|2025-05-30 16:32:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|12
1748622770000|2025-05-30 16:32:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1748622780000|2025-05-30 16:33:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1748622790000|2025-05-30 16:33:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1748622810000|2025-05-30 16:33:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|9
1748622820000|2025-05-30 16:33:40|20.77|20.69|20.77|20.69|20.79|20.71|20.75|20.67|1
1748622830000|2025-05-30 16:33:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1748622860000|2025-05-30 16:34:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|18
1748622870000|2025-05-30 16:34:30|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|0
1748622880000|2025-05-30 16:34:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1748622890000|2025-05-30 16:34:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748622900000|2025-05-30 16:35:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|8
1748622910000|2025-05-30 16:35:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748622920000|2025-05-30 16:35:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1748622930000|2025-05-30 16:35:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|9
1748622940000|2025-05-30 16:35:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1748622950000|2025-05-30 16:35:50|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1748622960000|2025-05-30 16:36:00|20.72|20.64|20.73|20.65|20.74|20.66|20.7|20.62|0
1748622970000|2025-05-30 16:36:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1748622980000|2025-05-30 16:36:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748623000000|2025-05-30 16:36:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1748623010000|2025-05-30 16:36:50|20.72|20.64|20.67|20.59|20.72|20.64|20.65|20.57|32
1748623020000|2025-05-30 16:37:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1748623030000|2025-05-30 16:37:10|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|0
1748623040000|2025-05-30 16:37:20|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|0
1748623050000|2025-05-30 16:37:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1748623060000|2025-05-30 16:37:40|20.68|20.6|20.65|20.57|20.69|20.61|20.65|20.57|0
1748623070000|2025-05-30 16:37:50|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|14
1748623080000|2025-05-30 16:38:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1748623090000|2025-05-30 16:38:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623100000|2025-05-30 16:38:20|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1748623110000|2025-05-30 16:38:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1748623120000|2025-05-30 16:38:40|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|1
1748623130000|2025-05-30 16:38:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1748623140000|2025-05-30 16:39:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1748623150000|2025-05-30 16:39:10|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|0
1748623160000|2025-05-30 16:39:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1748623170000|2025-05-30 16:39:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1748623180000|2025-05-30 16:39:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748623200000|2025-05-30 16:40:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|5
1748623210000|2025-05-30 16:40:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1748623250000|2025-05-30 16:40:50|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|0
1748623280000|2025-05-30 16:41:20|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1748623290000|2025-05-30 16:41:30|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1748623330000|2025-05-30 16:42:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1748623380000|2025-05-30 16:43:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1748623400000|2025-05-30 16:43:20|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1748623410000|2025-05-30 16:43:30|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1748623430000|2025-05-30 16:43:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1748623440000|2025-05-30 16:44:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748623460000|2025-05-30 16:44:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623470000|2025-05-30 16:44:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623480000|2025-05-30 16:44:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1748623500000|2025-05-30 16:45:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1748623520000|2025-05-30 16:45:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1748623540000|2025-05-30 16:45:40|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623560000|2025-05-30 16:46:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623590000|2025-05-30 16:46:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623600000|2025-05-30 16:46:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1748623610000|2025-05-30 16:46:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1748623620000|2025-05-30 16:47:00|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|0
1748623630000|2025-05-30 16:47:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1748623650000|2025-05-30 16:47:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748623660000|2025-05-30 16:47:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748623680000|2025-05-30 16:48:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748623700000|2025-05-30 16:48:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1748623720000|2025-05-30 16:48:40|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1748623730000|2025-05-30 16:48:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748623740000|2025-05-30 16:49:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748623750000|2025-05-30 16:49:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748623780000|2025-05-30 16:49:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748623800000|2025-05-30 16:50:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1748623810000|2025-05-30 16:50:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1748623820000|2025-05-30 16:50:20|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1748623830000|2025-05-30 16:50:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1748623840000|2025-05-30 16:50:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748623870000|2025-05-30 16:51:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1748623880000|2025-05-30 16:51:20|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|11
1748623890000|2025-05-30 16:51:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748623920000|2025-05-30 16:52:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748623930000|2025-05-30 16:52:10|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1748623940000|2025-05-30 16:52:20|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1748623950000|2025-05-30 16:52:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1748623960000|2025-05-30 16:52:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748623970000|2025-05-30 16:52:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1748623990000|2025-05-30 16:53:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748624000000|2025-05-30 16:53:20|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|8
1748624010000|2025-05-30 16:53:30|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1748624020000|2025-05-30 16:53:40|20.77|20.69|20.77|20.69|20.78|20.7|20.75|20.67|0
1748624030000|2025-05-30 16:53:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1748624040000|2025-05-30 16:54:00|20.77|20.69|20.75|20.67|20.78|20.7|20.75|20.67|0
1748624060000|2025-05-30 16:54:20|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|0
1748624070000|2025-05-30 16:54:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|18
1748624080000|2025-05-30 16:54:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1748624090000|2025-05-30 16:54:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|12
1748624100000|2025-05-30 16:55:00|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|23
1748624110000|2025-05-30 16:55:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748624120000|2025-05-30 16:55:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748624170000|2025-05-30 16:56:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748624180000|2025-05-30 16:56:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748624190000|2025-05-30 16:56:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748624200000|2025-05-30 16:56:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748624240000|2025-05-30 16:57:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748624260000|2025-05-30 16:57:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1748624270000|2025-05-30 16:57:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748624280000|2025-05-30 16:58:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1748624300000|2025-05-30 16:58:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1748624310000|2025-05-30 16:58:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1748624320000|2025-05-30 16:58:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748624330000|2025-05-30 16:58:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1748624380000|2025-05-30 16:59:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748624400000|2025-05-30 17:00:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|5
1748624410000|2025-05-30 17:00:10|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|0
1748624420000|2025-05-30 17:00:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1748624430000|2025-05-30 17:00:30|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1748624450000|2025-05-30 17:00:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1748624460000|2025-05-30 17:01:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1748624480000|2025-05-30 17:01:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1748624500000|2025-05-30 17:01:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1748624510000|2025-05-30 17:01:50|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|0
1748624520000|2025-05-30 17:02:00|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|0
1748624540000|2025-05-30 17:02:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1748624550000|2025-05-30 17:02:30|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|0
1748624570000|2025-05-30 17:02:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1748624580000|2025-05-30 17:03:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1748624590000|2025-05-30 17:03:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748624600000|2025-05-30 17:03:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1748624610000|2025-05-30 17:03:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1748624700000|2025-05-30 17:05:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|11
1748624710000|2025-05-30 17:05:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748624780000|2025-05-30 17:06:20|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|5
1748624800000|2025-05-30 17:06:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1748624810000|2025-05-30 17:06:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|39
1748624820000|2025-05-30 17:07:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1748624830000|2025-05-30 17:07:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748624890000|2025-05-30 17:08:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748624910000|2025-05-30 17:08:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748624960000|2025-05-30 17:09:20|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1748624980000|2025-05-30 17:09:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748625000000|2025-05-30 17:10:00|||||||||7
1748625010000|2025-05-30 17:10:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748625020000|2025-05-30 17:10:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748625060000|2025-05-30 17:11:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748625070000|2025-05-30 17:11:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748625230000|2025-05-30 17:13:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1748625250000|2025-05-30 17:14:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748625300000|2025-05-30 17:15:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1748625310000|2025-05-30 17:15:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1748625320000|2025-05-30 17:15:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1748625330000|2025-05-30 17:15:30|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1748625390000|2025-05-30 17:16:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748625420000|2025-05-30 17:17:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1748625430000|2025-05-30 17:17:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1748625440000|2025-05-30 17:17:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1748625450000|2025-05-30 17:17:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1748625480000|2025-05-30 17:18:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1748625490000|2025-05-30 17:18:10|20.68|20.6|20.68|20.6|20.69|20.61|20.67|20.59|0
1748625500000|2025-05-30 17:18:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1748625510000|2025-05-30 17:18:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748625520000|2025-05-30 17:18:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748625530000|2025-05-30 17:18:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1748625570000|2025-05-30 17:19:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748625600000|2025-05-30 17:20:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1748625610000|2025-05-30 17:20:10|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1748625620000|2025-05-30 17:20:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1748625630000|2025-05-30 17:20:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748625640000|2025-05-30 17:20:40|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|58
1748625660000|2025-05-30 17:21:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|8
1748625670000|2025-05-30 17:21:10|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|3
1748625680000|2025-05-30 17:21:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1748625700000|2025-05-30 17:21:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1748625710000|2025-05-30 17:21:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1748625720000|2025-05-30 17:22:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1748625740000|2025-05-30 17:22:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748625810000|2025-05-30 17:23:30|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|2
1748625820000|2025-05-30 17:23:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1748625850000|2025-05-30 17:24:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748625860000|2025-05-30 17:24:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748625870000|2025-05-30 17:24:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748625880000|2025-05-30 17:24:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748625890000|2025-05-30 17:24:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748625900000|2025-05-30 17:25:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|6
1748625940000|2025-05-30 17:25:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1748625960000|2025-05-30 17:26:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748625970000|2025-05-30 17:26:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1748626110000|2025-05-30 17:28:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1748626200000|2025-05-30 17:30:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1748626210000|2025-05-30 17:30:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626230000|2025-05-30 17:30:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748626250000|2025-05-30 17:30:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1748626260000|2025-05-30 17:31:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1748626270000|2025-05-30 17:31:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626280000|2025-05-30 17:31:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626330000|2025-05-30 17:32:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626340000|2025-05-30 17:32:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626360000|2025-05-30 17:32:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626380000|2025-05-30 17:33:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1748626390000|2025-05-30 17:33:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748626400000|2025-05-30 17:33:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1748626450000|2025-05-30 17:34:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|4
1748626510000|2025-05-30 17:35:10|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1748626520000|2025-05-30 17:35:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1748626530000|2025-05-30 17:35:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1748626540000|2025-05-30 17:35:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748626550000|2025-05-30 17:35:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748626580000|2025-05-30 17:36:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748626590000|2025-05-30 17:36:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748626620000|2025-05-30 17:37:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748626690000|2025-05-30 17:38:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748626740000|2025-05-30 17:39:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1748626750000|2025-05-30 17:39:10|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1748626760000|2025-05-30 17:39:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1748626800000|2025-05-30 17:40:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748626830000|2025-05-30 17:40:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1748626840000|2025-05-30 17:40:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1748626950000|2025-05-30 17:42:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748626980000|2025-05-30 17:43:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|3
1748627070000|2025-05-30 17:44:30|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|0
1748627080000|2025-05-30 17:44:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748627100000|2025-05-30 17:45:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1748627240000|2025-05-30 17:47:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|2
1748627250000|2025-05-30 17:47:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748627260000|2025-05-30 17:47:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1748627270000|2025-05-30 17:47:50|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1748627290000|2025-05-30 17:48:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748627320000|2025-05-30 17:48:40|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1748627330000|2025-05-30 17:48:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748627380000|2025-05-30 17:49:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748627400000|2025-05-30 17:50:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1748627410000|2025-05-30 17:50:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748627420000|2025-05-30 17:50:20|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1748627430000|2025-05-30 17:50:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1748627480000|2025-05-30 17:51:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1748627490000|2025-05-30 17:51:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1748627500000|2025-05-30 17:51:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1748627510000|2025-05-30 17:51:50|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1748627520000|2025-05-30 17:52:00|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|0
1748627530000|2025-05-30 17:52:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748627640000|2025-05-30 17:54:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748627650000|2025-05-30 17:54:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748627820000|2025-05-30 17:57:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1748627940000|2025-05-30 17:59:00|20.43|20.35|20.46|20.38|20.47|20.39|20.43|20.35|11
1748627950000|2025-05-30 17:59:10|20.47|20.39|20.46|20.38|20.47|20.39|20.45|20.37|0
1748627970000|2025-05-30 17:59:30|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1748628000000|2025-05-30 18:00:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|8
1748628010000|2025-05-30 18:00:10|20.45|20.37|20.43|20.35|20.46|20.38|20.43|20.35|0
1748628020000|2025-05-30 18:00:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1748628030000|2025-05-30 18:00:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1748628100000|2025-05-30 18:01:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|5
1748628130000|2025-05-30 18:02:10|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|0
1748628140000|2025-05-30 18:02:20|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|0
1748628150000|2025-05-30 18:02:30|20.4|20.32|20.39|20.31|20.41|20.33|20.38|20.3|0
1748628160000|2025-05-30 18:02:40|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|0
1748628180000|2025-05-30 18:03:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1748628240000|2025-05-30 18:04:00|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|0
1748628300000|2025-05-30 18:05:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748628320000|2025-05-30 18:05:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748628360000|2025-05-30 18:06:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1748628380000|2025-05-30 18:06:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748628390000|2025-05-30 18:06:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748628410000|2025-05-30 18:06:50|20.39|20.31|20.36|20.28|20.4|20.32|20.36|20.28|0
1748628450000|2025-05-30 18:07:30|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|12
1748628560000|2025-05-30 18:09:20|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|13
1748628600000|2025-05-30 18:10:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748628950000|2025-05-30 18:15:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1748629020000|2025-05-30 18:17:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748629070000|2025-05-30 18:17:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748629080000|2025-05-30 18:18:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748629090000|2025-05-30 18:18:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748629110000|2025-05-30 18:18:30|20.29|20.21|20.23|20.15|20.29|20.21|20.21|20.13|12
1748629120000|2025-05-30 18:18:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1748629130000|2025-05-30 18:18:50|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|0
1748629140000|2025-05-30 18:19:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1748629150000|2025-05-30 18:19:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748629160000|2025-05-30 18:19:20|20.23|20.15|20.21|20.13|20.24|20.16|20.21|20.13|1
1748629170000|2025-05-30 18:19:30|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|0
1748629180000|2025-05-30 18:19:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748629200000|2025-05-30 18:20:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|7
1748629210000|2025-05-30 18:20:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629230000|2025-05-30 18:20:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629250000|2025-05-30 18:20:50|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629260000|2025-05-30 18:21:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629270000|2025-05-30 18:21:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629280000|2025-05-30 18:21:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629290000|2025-05-30 18:21:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629300000|2025-05-30 18:21:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629350000|2025-05-30 18:22:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629360000|2025-05-30 18:22:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629370000|2025-05-30 18:22:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629380000|2025-05-30 18:23:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629390000|2025-05-30 18:23:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|6
1748629400000|2025-05-30 18:23:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629410000|2025-05-30 18:23:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629450000|2025-05-30 18:24:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629480000|2025-05-30 18:24:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629490000|2025-05-30 18:24:50|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629500000|2025-05-30 18:25:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629570000|2025-05-30 18:26:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748629580000|2025-05-30 18:26:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629590000|2025-05-30 18:26:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629600000|2025-05-30 18:26:40|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629610000|2025-05-30 18:26:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629620000|2025-05-30 18:27:00|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|9
1748629630000|2025-05-30 18:27:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748629640000|2025-05-30 18:27:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748629650000|2025-05-30 18:27:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748629660000|2025-05-30 18:27:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|6
1748629670000|2025-05-30 18:27:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|44
1748629680000|2025-05-30 18:28:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1748629690000|2025-05-30 18:28:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748629700000|2025-05-30 18:28:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748629710000|2025-05-30 18:28:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629750000|2025-05-30 18:29:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748629760000|2025-05-30 18:29:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629780000|2025-05-30 18:29:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629800000|2025-05-30 18:30:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629810000|2025-05-30 18:30:10|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629820000|2025-05-30 18:30:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629830000|2025-05-30 18:30:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629910000|2025-05-30 18:31:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748629920000|2025-05-30 18:32:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1748629950000|2025-05-30 18:32:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629960000|2025-05-30 18:32:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748629980000|2025-05-30 18:33:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748630080000|2025-05-30 18:34:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748630100000|2025-05-30 18:35:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|7
1748630170000|2025-05-30 18:36:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748630220000|2025-05-30 18:37:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|11
1748630230000|2025-05-30 18:37:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748630240000|2025-05-30 18:37:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748630250000|2025-05-30 18:37:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748630270000|2025-05-30 18:37:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748630280000|2025-05-30 18:38:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1748630290000|2025-05-30 18:38:10|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1748630300000|2025-05-30 18:38:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748630440000|2025-05-30 18:40:40|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1748630470000|2025-05-30 18:41:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|54
1748630620000|2025-05-30 18:43:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1748630630000|2025-05-30 18:43:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|55
1748630650000|2025-05-30 18:44:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1748630660000|2025-05-30 18:44:20|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1748630680000|2025-05-30 18:44:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748630690000|2025-05-30 18:44:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1748630700000|2025-05-30 18:45:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1748630740000|2025-05-30 18:45:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|17
1748630780000|2025-05-30 18:46:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748630790000|2025-05-30 18:46:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748630820000|2025-05-30 18:47:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748630830000|2025-05-30 18:47:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1748630850000|2025-05-30 18:47:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748630980000|2025-05-30 18:49:40|20.24|20.16|20.26|20.18|20.26|20.18|20.23|20.15|0
1748630990000|2025-05-30 18:49:50|20.24|20.16|20.24|20.16|20.25|20.17|20.23|20.15|0
1748631000000|2025-05-30 18:50:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1748631080000|2025-05-30 18:51:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631090000|2025-05-30 18:51:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748631100000|2025-05-30 18:51:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631120000|2025-05-30 18:52:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748631130000|2025-05-30 18:52:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631170000|2025-05-30 18:52:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748631180000|2025-05-30 18:53:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631190000|2025-05-30 18:53:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748631200000|2025-05-30 18:53:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748631220000|2025-05-30 18:53:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631230000|2025-05-30 18:53:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748631260000|2025-05-30 18:54:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631300000|2025-05-30 18:55:00|||||||||5
1748631310000|2025-05-30 18:55:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748631350000|2025-05-30 18:55:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1748631390000|2025-05-30 18:56:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748631400000|2025-05-30 18:56:40|20.26|20.18|20.25|20.17|20.26|20.18|20.23|20.15|0
1748631410000|2025-05-30 18:56:50|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1748631420000|2025-05-30 18:57:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748631440000|2025-05-30 18:57:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748631450000|2025-05-30 18:57:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|16
1748631600000|2025-05-30 19:00:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|3
1748631620000|2025-05-30 19:00:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748631790000|2025-05-30 19:03:10|20.2|20.12|20.21|20.13|20.21|20.13|20.18|20.1|0
1748631850000|2025-05-30 19:04:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748631860000|2025-05-30 19:04:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748631870000|2025-05-30 19:04:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1748631900000|2025-05-30 19:05:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748631920000|2025-05-30 19:05:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748631950000|2025-05-30 19:05:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748631970000|2025-05-30 19:06:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748632100000|2025-05-30 19:08:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748632140000|2025-05-30 19:09:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748632160000|2025-05-30 19:09:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|35
1748632170000|2025-05-30 19:09:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748632180000|2025-05-30 19:09:40|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|0
1748632200000|2025-05-30 19:10:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748632270000|2025-05-30 19:11:10|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1748632280000|2025-05-30 19:11:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1748632290000|2025-05-30 19:11:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748632320000|2025-05-30 19:12:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748632430000|2025-05-30 19:13:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1748632440000|2025-05-30 19:14:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1748632630000|2025-05-30 19:17:10|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1748632640000|2025-05-30 19:17:20|20.2|20.12|20.21|20.13|20.21|20.13|20.18|20.1|0
1748632650000|2025-05-30 19:17:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1748632660000|2025-05-30 19:17:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748632670000|2025-05-30 19:17:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748632680000|2025-05-30 19:18:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1748632690000|2025-05-30 19:18:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748632740000|2025-05-30 19:19:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|9
1748632760000|2025-05-30 19:19:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748632800000|2025-05-30 19:20:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1748632890000|2025-05-30 19:21:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1748632940000|2025-05-30 19:22:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1748632950000|2025-05-30 19:22:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1748632970000|2025-05-30 19:22:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1748632980000|2025-05-30 19:23:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1748633030000|2025-05-30 19:23:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1748633400000|2025-05-30 19:30:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1748633510000|2025-05-30 19:31:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748633520000|2025-05-30 19:32:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748633580000|2025-05-30 19:33:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|2
1748633590000|2025-05-30 19:33:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748633610000|2025-05-30 19:33:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748633650000|2025-05-30 19:34:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|10
1748633660000|2025-05-30 19:34:20|||||||||10
1748633670000|2025-05-30 19:34:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|10
1748633680000|2025-05-30 19:34:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748633690000|2025-05-30 19:34:50|||||||||10
1748633700000|2025-05-30 19:35:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1748633710000|2025-05-30 19:35:10|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1748633720000|2025-05-30 19:35:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|10
1748633780000|2025-05-30 19:36:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1748633790000|2025-05-30 19:36:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748633830000|2025-05-30 19:37:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|10
1748633910000|2025-05-30 19:38:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748633930000|2025-05-30 19:38:50|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|0
1748633950000|2025-05-30 19:39:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748633960000|2025-05-30 19:39:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1748633970000|2025-05-30 19:39:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|4
1748633980000|2025-05-30 19:39:40|20.22|20.14|20.23|20.15|20.23|20.15|20.21|20.13|0
1748634000000|2025-05-30 19:40:00|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|0
1748634040000|2025-05-30 19:40:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748634050000|2025-05-30 19:40:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748634060000|2025-05-30 19:41:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1748634080000|2025-05-30 19:41:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748634100000|2025-05-30 19:41:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748634110000|2025-05-30 19:41:50|20.27|20.19|20.26|20.18|20.28|20.2|20.26|20.18|0
1748634140000|2025-05-30 19:42:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1748634160000|2025-05-30 19:42:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748634170000|2025-05-30 19:42:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748634190000|2025-05-30 19:43:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748634200000|2025-05-30 19:43:20|20.27|20.19|20.26|20.18|20.28|20.2|20.26|20.18|3
1748634240000|2025-05-30 19:44:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748634250000|2025-05-30 19:44:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748634300000|2025-05-30 19:45:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|21
1748634320000|2025-05-30 19:45:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|13
1748634360000|2025-05-30 19:46:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748634390000|2025-05-30 19:46:30|||||||||385
1748634400000|2025-05-30 19:46:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|126
1748634430000|2025-05-30 19:47:10|||||||||15
1748634440000|2025-05-30 19:47:20|||||||||4
1748634450000|2025-05-30 19:47:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|86
1748634460000|2025-05-30 19:47:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|5
1748634470000|2025-05-30 19:47:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748634500000|2025-05-30 19:48:20|||||||||1
1748634550000|2025-05-30 19:49:10|||||||||10
1748634600000|2025-05-30 19:50:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|22
1748634610000|2025-05-30 19:50:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|5
1748634620000|2025-05-30 19:50:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1748634680000|2025-05-30 19:51:20|20.28|20.2|20.3|20.22|20.31|20.23|20.28|20.2|95
1748634690000|2025-05-30 19:51:30|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|18
1748634700000|2025-05-30 19:51:40|20.28|20.2|20.3|20.22|20.31|20.23|20.28|20.2|14
1748634710000|2025-05-30 19:51:50|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1748634720000|2025-05-30 19:52:00|20.28|20.2|20.3|20.22|20.31|20.23|20.28|20.2|0
1748634730000|2025-05-30 19:52:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748634740000|2025-05-30 19:52:20|20.28|20.2|20.3|20.22|20.3|20.22|20.27|20.19|0
1748634760000|2025-05-30 19:52:40|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1748634770000|2025-05-30 19:52:50|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1748634780000|2025-05-30 19:53:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1748634850000|2025-05-30 19:54:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|3
1748634860000|2025-05-30 19:54:20|20.34|20.26|20.32|20.24|20.35|20.27|20.32|20.24|0
1748634870000|2025-05-30 19:54:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1748634890000|2025-05-30 19:54:50|||||||||10
1748634910000|2025-05-30 19:55:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748634920000|2025-05-30 19:55:20|20.3|20.22|20.29|20.21|20.3|20.22|20.27|20.19|13
1748634930000|2025-05-30 19:55:30|20.27|20.19|20.26|20.18|20.29|20.21|20.26|20.18|10
1748635010000|2025-05-30 19:56:50|||||||||10
1748635020000|2025-05-30 19:57:00|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|5
1748635030000|2025-05-30 19:57:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748635060000|2025-05-30 19:57:40|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|31
1748635080000|2025-05-30 19:58:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1748635090000|2025-05-30 19:58:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|13
1748635100000|2025-05-30 19:58:20|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1748635110000|2025-05-30 19:58:30|20.27|20.19|20.26|20.18|20.27|20.19|20.25|20.17|0
1748635130000|2025-05-30 19:58:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1748635140000|2025-05-30 19:59:00|20.29|20.21|20.3|20.22|20.31|20.23|20.29|20.21|1
1748635150000|2025-05-30 19:59:10|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|0
1748635160000|2025-05-30 19:59:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|18
1748635170000|2025-05-30 19:59:30|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1748635180000|2025-05-30 19:59:40|20.3|20.22|20.28|20.2|20.31|20.23|20.28|20.2|0
1748635190000|2025-05-30 19:59:50|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1748823300000|2025-06-02 00:15:00|20.68|20.38|20.66|20.36|20.68|20.38|20.66|20.36|0
1748823310000|2025-06-02 00:15:10|20.67|20.37|20.68|20.38|20.68|20.38|20.67|20.37|0
1748823600000|2025-06-02 00:20:00|20.7|20.4|20.68|20.38|20.7|20.4|20.68|20.38|0
1748823610000|2025-06-02 00:20:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1748823620000|2025-06-02 00:20:20|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1748823750000|2025-06-02 00:22:30|20.72|20.42|20.74|20.44|20.74|20.44|20.72|20.42|0
1748823800000|2025-06-02 00:23:20|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1748823810000|2025-06-02 00:23:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1748824040000|2025-06-02 00:27:20|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1748824080000|2025-06-02 00:28:00|20.79|20.49|20.76|20.46|20.79|20.49|20.76|20.46|0
1748824090000|2025-06-02 00:28:10|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1748824220000|2025-06-02 00:30:20|20.79|20.5|20.76|20.46|20.8|20.5|20.76|20.46|0
1748824230000|2025-06-02 00:30:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1748824320000|2025-06-02 00:32:00|20.72|20.47|20.71|20.46|20.76|20.47|20.71|20.45|0
1748824330000|2025-06-02 00:32:10|20.75|20.45|20.72|20.47|20.75|20.47|20.72|20.45|0
1748824540000|2025-06-02 00:35:40|20.73|20.48|20.72|20.47|20.73|20.48|20.72|20.47|4
1748824550000|2025-06-02 00:35:50|20.7|20.45|20.7|20.45|20.72|20.47|20.59|20.34|3
1748825400000|2025-06-02 00:50:00|20.71|20.46|20.75|20.5|20.76|20.5|20.71|20.46|0
1748825410000|2025-06-02 00:50:10||20.45||20.45||20.45||20.45|0
1748825420000|2025-06-02 00:50:20||20.5||20.5||20.5||20.5|0
1748825430000|2025-06-02 00:50:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1748825450000|2025-06-02 00:50:50|20.73|20.43|20.73|20.48|20.75|20.5|20.73|20.43|0
1748825460000|2025-06-02 00:51:00|20.75|20.5|20.75|20.5|20.75|20.5|20.73|20.45|0
1748825510000|2025-06-02 00:51:50|20.73|20.48|20.7|20.45|20.75|20.48|20.7|20.45|0
1748825570000|2025-06-02 00:52:50|20.71|20.46|20.7|20.45|20.75|20.5|20.7|20.45|0
1748825580000|2025-06-02 00:53:00|20.71|20.46|20.75|20.5|20.75|20.5|20.71|20.46|0
1748825590000|2025-06-02 00:53:10|20.73|20.48|20.7|20.45|20.75|20.48|20.7|20.43|0
1748825690000|2025-06-02 00:54:50|20.75||20.75||20.75||20.75||0
1748825700000|2025-06-02 00:55:00|20.73|20.43|20.75|20.45|20.75|20.45|20.7|20.43|0
1748825710000|2025-06-02 00:55:10|20.7||20.7||20.7||20.7||0
1748825770000|2025-06-02 00:56:10|20.73|20.43|20.75|20.45|20.75|20.45|20.73|20.43|0
1748825780000|2025-06-02 00:56:20|20.71|20.46|20.73|20.43|20.73|20.46|20.71|20.43|0
1748825790000|2025-06-02 00:56:30|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1748825970000|2025-06-02 00:59:30|20.7||20.7||20.7||20.7||0
1748826380000|2025-06-02 01:06:20|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|1
1748826400000|2025-06-02 01:06:40|20.66|20.41|20.67|20.42|20.67|20.42|20.66|20.41|0
1748826420000|2025-06-02 01:07:00|20.66|20.41|20.64|20.39|20.66|20.41|20.64|20.39|0
1748826670000|2025-06-02 01:11:10|20.66|20.41|20.64|20.39|20.67|20.42|20.64|20.39|0
1748827210000|2025-06-02 01:20:10|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1748827230000|2025-06-02 01:20:30|20.66|20.41|20.67|20.42|20.67|20.42|20.64|20.39|0
1748827310000|2025-06-02 01:21:50|20.66|20.41|20.64|20.39|20.66|20.41|20.64|20.39|0
1748827770000|2025-06-02 01:29:30|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1748828160000|2025-06-02 01:36:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1748828580000|2025-06-02 01:43:00|20.71|20.46|20.73|20.48|20.73|20.48|20.71|20.46|0
1748828590000|2025-06-02 01:43:10|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1748829700000|2025-06-02 02:01:40|20.69|20.44|20.62|20.54|20.69|20.54|20.62|20.44|0
1748829710000|2025-06-02 02:01:50|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1748829720000|2025-06-02 02:02:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1748829880000|2025-06-02 02:04:40|20.71|20.46|20.72|20.47|20.72|20.47|20.69|20.44|0
1748829900000|2025-06-02 02:05:00|20.74|20.49|20.69|20.44|20.74|20.49|20.69|20.44|0
1748829910000|2025-06-02 02:05:10|20.71|20.46|20.74|20.49|20.74|20.49|20.71|20.46|0
1748831100000|2025-06-02 02:25:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1748831130000|2025-06-02 02:25:30|20.74|20.49|20.88|20.58|20.88|20.58|20.74|20.49|0
1748831150000|2025-06-02 02:25:50|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|0
1748831180000|2025-06-02 02:26:20|20.77|20.52|20.78|20.53|20.78|20.53|20.77|20.52|0
1748831190000|2025-06-02 02:26:30|20.77|20.52|20.81|20.56|20.81|20.56|20.77|20.52|0
1748831880000|2025-06-02 02:38:00|20.77|20.52|20.78|20.53|20.78|20.53|20.77|20.52|0
1748831960000|2025-06-02 02:39:20|20.77|20.52|20.81|20.56|20.81|20.56|20.77|20.52|0
1748832100000|2025-06-02 02:41:40|20.77|20.52|20.78|20.53|20.78|20.53|20.77|20.52|0
1748832210000|2025-06-02 02:43:30|20.77|20.52|20.81|20.56|20.81|20.56|20.77|20.52|0
1748832740000|2025-06-02 02:52:20|20.86|20.58|20.83|20.58|20.86|20.58|20.83|20.58|0
1748832750000|2025-06-02 02:52:30|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1748832790000|2025-06-02 02:53:10|20.83|20.58|20.83|20.58|20.83|20.58|20.82|20.57|0
1748832830000|2025-06-02 02:53:50|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|0
1748832880000|2025-06-02 02:54:40|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1748832920000|2025-06-02 02:55:20|20.82|20.57|20.82|20.57|20.86|20.61|20.82|20.57|0
1748832930000|2025-06-02 02:55:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1748832940000|2025-06-02 02:55:40|20.82|20.57|20.83|20.58|20.86|20.61|20.82|20.57|0
1748832950000|2025-06-02 02:55:50|20.82|20.57|20.83|20.58|20.86|20.61|20.82|20.57|0
1748832960000|2025-06-02 02:56:00|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1748833020000|2025-06-02 02:57:00|20.83|20.58|20.83|20.58|20.83|20.58|20.82|20.57|0
1748833030000|2025-06-02 02:57:10|20.82|20.57|20.86|20.61|20.86|20.61|20.82|20.57|0
1748833040000|2025-06-02 02:57:20|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1748833050000|2025-06-02 02:57:30|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1748833060000|2025-06-02 02:57:40|20.86|20.61|20.82|20.57|20.86|20.61|20.82|20.57|0
1748833080000|2025-06-02 02:58:00|20.83|20.58|20.86|20.61|20.86|20.61|20.82|20.57|0
1748833260000|2025-06-02 03:01:00|20.88|20.63|20.86|20.61|20.88|20.63|20.86|20.61|0
1748833280000|2025-06-02 03:01:20|20.87|20.62|20.88|20.63|20.88|20.63|20.87|20.62|0
1748833300000|2025-06-02 03:01:40|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1748833310000|2025-06-02 03:01:50|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1748833320000|2025-06-02 03:02:00|20.87|20.62|20.91|20.66|20.91|20.66|20.87|20.62|0
1748833590000|2025-06-02 03:06:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748833600000|2025-06-02 03:06:40|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1748833720000|2025-06-02 03:08:40|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1748833790000|2025-06-02 03:09:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748833800000|2025-06-02 03:10:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748833980000|2025-06-02 03:13:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748834040000|2025-06-02 03:14:00|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1748834220000|2025-06-02 03:17:00|20.91|20.66|20.83|20.75|20.91|20.75|20.78|20.58|1
1748834250000|2025-06-02 03:17:30|20.81|20.73|20.88|20.63|20.88|20.73|20.81|20.63|0
1748834260000|2025-06-02 03:17:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748834290000|2025-06-02 03:18:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748834370000|2025-06-02 03:19:30|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1748834390000|2025-06-02 03:19:50|20.78|20.7|20.91|20.66|20.91|20.7|20.78|20.63|0
1748834400000|2025-06-02 03:20:00|20.88|20.63|20.83|20.75|20.88|20.75|20.83|20.63|0
1748834410000|2025-06-02 03:20:10|20.91|20.66|20.91|20.66|20.91|20.74|20.8|20.63|0
1748834710000|2025-06-02 03:25:10|20.89|20.64|20.83|20.75|20.91|20.75|20.82|20.64|0
1748835050000|2025-06-02 03:30:50|20.78|20.7|20.88|20.63|20.88|20.7|20.78|20.63|0
1748835060000|2025-06-02 03:31:00|20.91|20.66|20.83|20.75|20.91|20.75|20.78|20.66|0
1748835120000|2025-06-02 03:32:00|20.78|20.7|20.88|20.63|20.88|20.7|20.78|20.63|0
1748835130000|2025-06-02 03:32:10|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748835150000|2025-06-02 03:32:30|20.88|20.63|20.83|20.75|20.88|20.75|20.83|20.63|0
1748835160000|2025-06-02 03:32:40|20.81|20.73|20.78|20.7|20.91|20.73|20.78|20.63|0
1748835180000|2025-06-02 03:33:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748835190000|2025-06-02 03:33:10|20.91|20.66|20.91|20.66|20.91|20.73|20.81|20.62|0
1748835440000|2025-06-02 03:37:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748835450000|2025-06-02 03:37:30|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1748835460000|2025-06-02 03:37:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748836090000|2025-06-02 03:48:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748836150000|2025-06-02 03:49:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1748836160000|2025-06-02 03:49:20|20.78|20.7|20.83|20.75|20.88|20.75|20.78|20.63|0
1748837260000|2025-06-02 04:07:40|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1748837550000|2025-06-02 04:12:30|20.8|20.72|20.89|20.64|20.89|20.72|20.78|20.64|0
1748837560000|2025-06-02 04:12:40|20.88|20.63|20.91|20.66|20.91|20.75|20.78|20.63|0
1748837570000|2025-06-02 04:12:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748837580000|2025-06-02 04:13:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748837680000|2025-06-02 04:14:40|20.8|20.72|20.91|20.66|20.91|20.72|20.78|20.66|0
1748837730000|2025-06-02 04:15:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748837740000|2025-06-02 04:15:40|20.83|20.75|20.88|20.63|20.88|20.75|20.78|20.63|0
1748837760000|2025-06-02 04:16:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748837810000|2025-06-02 04:16:50|20.81|20.73|20.8|20.72|20.81|20.73|20.78|20.7|0
1748837940000|2025-06-02 04:19:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748837950000|2025-06-02 04:19:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748838090000|2025-06-02 04:21:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748838100000|2025-06-02 04:21:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1748838120000|2025-06-02 04:22:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748838130000|2025-06-02 04:22:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748838260000|2025-06-02 04:24:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748838270000|2025-06-02 04:24:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748838380000|2025-06-02 04:26:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748838390000|2025-06-02 04:26:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748838400000|2025-06-02 04:26:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748838930000|2025-06-02 04:35:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748838940000|2025-06-02 04:35:40|20.75|20.67|20.79|20.71|20.86|20.71|20.74|20.61|0
1748838960000|2025-06-02 04:36:00|20.77|20.69|20.76|20.68|20.86|20.69|20.74|20.61|0
1748838970000|2025-06-02 04:36:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1748839020000|2025-06-02 04:37:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748839130000|2025-06-02 04:38:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748839520000|2025-06-02 04:45:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1748839530000|2025-06-02 04:45:30|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.66|0
1748839540000|2025-06-02 04:45:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748839560000|2025-06-02 04:46:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748839570000|2025-06-02 04:46:10|20.8|20.72|20.9|20.65|20.9|20.72|20.8|20.65|0
1748839590000|2025-06-02 04:46:30|20.91|20.66|20.8|20.72|20.91|20.72|20.8|20.66|0
1748839600000|2025-06-02 04:46:40|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1748839720000|2025-06-02 04:48:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748839840000|2025-06-02 04:50:40|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1748839850000|2025-06-02 04:50:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748839890000|2025-06-02 04:51:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748839900000|2025-06-02 04:51:40|20.9|20.65|20.81|20.73|20.91|20.76|20.79|20.63|0
1748839910000|2025-06-02 04:51:50|20.8|20.72|20.88|20.63|20.91|20.76|20.79|20.63|0
1748839920000|2025-06-02 04:52:00|20.91|20.66|20.88|20.63|20.91|20.76|20.81|20.63|0
1748839930000|2025-06-02 04:52:10|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748839940000|2025-06-02 04:52:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748839970000|2025-06-02 04:52:50|20.8|20.72|20.91|20.66|20.91|20.72|20.8|20.66|0
1748840000000|2025-06-02 04:53:20|20.81|20.73|20.88|20.63|20.91|20.73|20.81|20.63|0
1748840010000|2025-06-02 04:53:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748840060000|2025-06-02 04:54:20|20.81|20.73|20.91|20.66|20.91|20.76|20.8|20.66|0
1748840150000|2025-06-02 04:55:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1748840160000|2025-06-02 04:56:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748840180000|2025-06-02 04:56:20|20.82|20.74|20.88|20.63|20.88|20.74|20.79|20.63|0
1748840190000|2025-06-02 04:56:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1748840210000|2025-06-02 04:56:50|20.88|20.63|20.81|20.73|20.91|20.76|20.79|20.63|0
1748840220000|2025-06-02 04:57:00|20.84|20.76|20.91|20.66|20.91|20.76|20.79|20.66|0
1748840260000|2025-06-02 04:57:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748840400000|2025-06-02 05:00:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748840450000|2025-06-02 05:00:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748840520000|2025-06-02 05:02:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748840580000|2025-06-02 05:03:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748840630000|2025-06-02 05:03:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748840640000|2025-06-02 05:04:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748840650000|2025-06-02 05:04:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748840670000|2025-06-02 05:04:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1748840710000|2025-06-02 05:05:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748840760000|2025-06-02 05:06:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748840820000|2025-06-02 05:07:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748840870000|2025-06-02 05:07:50|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1748840940000|2025-06-02 05:09:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748841130000|2025-06-02 05:12:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1748841170000|2025-06-02 05:12:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748841240000|2025-06-02 05:14:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748841310000|2025-06-02 05:15:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748841330000|2025-06-02 05:15:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748841350000|2025-06-02 05:15:50|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1748841360000|2025-06-02 05:16:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748841490000|2025-06-02 05:18:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748841510000|2025-06-02 05:18:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748841530000|2025-06-02 05:18:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1748841580000|2025-06-02 05:19:40|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|0
1748841600000|2025-06-02 05:20:00|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1748841620000|2025-06-02 05:20:20|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|4
1748841670000|2025-06-02 05:21:10|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|8
1748841680000|2025-06-02 05:21:20|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|1
1748841690000|2025-06-02 05:21:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748841720000|2025-06-02 05:22:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748841730000|2025-06-02 05:22:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748841780000|2025-06-02 05:23:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|5
1748841930000|2025-06-02 05:25:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|18
1748841960000|2025-06-02 05:26:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1748842040000|2025-06-02 05:27:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748842050000|2025-06-02 05:27:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748842060000|2025-06-02 05:27:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748842070000|2025-06-02 05:27:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1748842080000|2025-06-02 05:28:00|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1748842090000|2025-06-02 05:28:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1748842100000|2025-06-02 05:28:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1748842110000|2025-06-02 05:28:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748842120000|2025-06-02 05:28:40|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1748842140000|2025-06-02 05:29:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748842150000|2025-06-02 05:29:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748842160000|2025-06-02 05:29:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748842170000|2025-06-02 05:29:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748842200000|2025-06-02 05:30:00|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|3
1748842280000|2025-06-02 05:31:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1748842290000|2025-06-02 05:31:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1748842300000|2025-06-02 05:31:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748842320000|2025-06-02 05:32:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748842330000|2025-06-02 05:32:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748842340000|2025-06-02 05:32:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1748842360000|2025-06-02 05:32:40|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1748842370000|2025-06-02 05:32:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748842380000|2025-06-02 05:33:00|20.85|20.77|20.84|20.76|20.86|20.78|20.84|20.76|0
1748842400000|2025-06-02 05:33:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748842440000|2025-06-02 05:34:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1748842500000|2025-06-02 05:35:00|||||||||3
1748842530000|2025-06-02 05:35:30|||||||||10
1748842660000|2025-06-02 05:37:40|||||||||3
1748842910000|2025-06-02 05:41:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1748842940000|2025-06-02 05:42:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748842950000|2025-06-02 05:42:30|20.85|20.77|20.86|20.78|20.86|20.78|20.84|20.76|0
1748842960000|2025-06-02 05:42:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1748842970000|2025-06-02 05:42:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748843350000|2025-06-02 05:49:10|||||||||1
1748843360000|2025-06-02 05:49:20|||||||||1
1748843450000|2025-06-02 05:50:50|||||||||3
1748843470000|2025-06-02 05:51:10|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|7
1748843490000|2025-06-02 05:51:30|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|1
1748843500000|2025-06-02 05:51:40|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|0
1748843510000|2025-06-02 05:51:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748843720000|2025-06-02 05:55:20|||||||||1
1748843730000|2025-06-02 05:55:30|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|4
1748843840000|2025-06-02 05:57:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1748843880000|2025-06-02 05:58:00|||||||||2
1748843910000|2025-06-02 05:58:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1748843920000|2025-06-02 05:58:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1748843940000|2025-06-02 05:59:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1748844000000|2025-06-02 06:00:00|||||||||4
1748844040000|2025-06-02 06:00:40|20.85|20.77|20.86|20.78|20.86|20.78|20.84|20.76|0
1748844190000|2025-06-02 06:03:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|7
1748844230000|2025-06-02 06:03:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748844240000|2025-06-02 06:04:00|||||||||13
1748844470000|2025-06-02 06:07:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|21
1748844480000|2025-06-02 06:08:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|21
1748844520000|2025-06-02 06:08:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1748844550000|2025-06-02 06:09:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1748844560000|2025-06-02 06:09:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1748844570000|2025-06-02 06:09:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1748844590000|2025-06-02 06:09:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748844780000|2025-06-02 06:13:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|11
1748844830000|2025-06-02 06:13:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1748844880000|2025-06-02 06:14:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1748844900000|2025-06-02 06:15:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|6
1748844930000|2025-06-02 06:15:30|21|20.92|21.01|20.93|21.01|20.93|21|20.92|11
1748844940000|2025-06-02 06:15:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1748844950000|2025-06-02 06:15:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1748844960000|2025-06-02 06:16:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1748844970000|2025-06-02 06:16:10|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1748844980000|2025-06-02 06:16:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1748844990000|2025-06-02 06:16:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1748845020000|2025-06-02 06:17:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1748845030000|2025-06-02 06:17:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1748845100000|2025-06-02 06:18:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748845190000|2025-06-02 06:19:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|11
1748845200000|2025-06-02 06:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1748845210000|2025-06-02 06:20:10|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|47
1748845240000|2025-06-02 06:20:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|7
1748845270000|2025-06-02 06:21:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748845380000|2025-06-02 06:23:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748845390000|2025-06-02 06:23:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748845500000|2025-06-02 06:25:00|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|27
1748845560000|2025-06-02 06:26:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748845570000|2025-06-02 06:26:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748845590000|2025-06-02 06:26:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748845620000|2025-06-02 06:27:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748845630000|2025-06-02 06:27:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1748845670000|2025-06-02 06:27:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1748845720000|2025-06-02 06:28:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1748845750000|2025-06-02 06:29:10|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1748845760000|2025-06-02 06:29:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748845810000|2025-06-02 06:30:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748845830000|2025-06-02 06:30:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748845890000|2025-06-02 06:31:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1748845910000|2025-06-02 06:31:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|28
1748845950000|2025-06-02 06:32:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748846170000|2025-06-02 06:36:10|20.84|20.76|20.8|20.72|20.84|20.76|20.78|20.7|310
1748846200000|2025-06-02 06:36:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1748846210000|2025-06-02 06:36:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748846220000|2025-06-02 06:37:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748846240000|2025-06-02 06:37:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1748846250000|2025-06-02 06:37:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1748846270000|2025-06-02 06:37:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748846290000|2025-06-02 06:38:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748846300000|2025-06-02 06:38:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748846310000|2025-06-02 06:38:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1748846340000|2025-06-02 06:39:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1748846410000|2025-06-02 06:40:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1748846500000|2025-06-02 06:41:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748846510000|2025-06-02 06:41:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748846530000|2025-06-02 06:42:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748846540000|2025-06-02 06:42:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748846580000|2025-06-02 06:43:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748846590000|2025-06-02 06:43:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748846670000|2025-06-02 06:44:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1748846830000|2025-06-02 06:47:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748846850000|2025-06-02 06:47:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748846880000|2025-06-02 06:48:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748847120000|2025-06-02 06:52:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748847280000|2025-06-02 06:54:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1748847290000|2025-06-02 06:54:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748847400000|2025-06-02 06:56:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748847430000|2025-06-02 06:57:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748847450000|2025-06-02 06:57:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748847460000|2025-06-02 06:57:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748847470000|2025-06-02 06:57:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748847520000|2025-06-02 06:58:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748847530000|2025-06-02 06:58:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748847540000|2025-06-02 06:59:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748847590000|2025-06-02 06:59:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1748847600000|2025-06-02 07:00:00|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|12
1748847610000|2025-06-02 07:00:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748847620000|2025-06-02 07:00:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|7
1748847640000|2025-06-02 07:00:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|4
1748847670000|2025-06-02 07:01:10|20.8|20.72|20.81|20.73|20.84|20.76|20.8|20.72|2
1748847680000|2025-06-02 07:01:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748847690000|2025-06-02 07:01:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748847720000|2025-06-02 07:02:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1748847730000|2025-06-02 07:02:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1748847740000|2025-06-02 07:02:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748847760000|2025-06-02 07:02:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|42
1748847800000|2025-06-02 07:03:20|||||||||1
1748847810000|2025-06-02 07:03:30|||||||||53
1748847840000|2025-06-02 07:04:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|56
1748847880000|2025-06-02 07:04:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|55
1748847910000|2025-06-02 07:05:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1748847930000|2025-06-02 07:05:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1748847960000|2025-06-02 07:06:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|34
1748848000000|2025-06-02 07:06:40|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|25
1748848040000|2025-06-02 07:07:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1748848050000|2025-06-02 07:07:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1748848060000|2025-06-02 07:07:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1748848130000|2025-06-02 07:08:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1748848150000|2025-06-02 07:09:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748848160000|2025-06-02 07:09:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1748848200000|2025-06-02 07:10:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748848290000|2025-06-02 07:11:30|||||||||3
1748848300000|2025-06-02 07:11:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1748848310000|2025-06-02 07:11:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748848340000|2025-06-02 07:12:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1748848430000|2025-06-02 07:13:50|||||||||8
1748848450000|2025-06-02 07:14:10|||||||||1
1748848480000|2025-06-02 07:14:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|9
1748848510000|2025-06-02 07:15:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1748848540000|2025-06-02 07:15:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748848610000|2025-06-02 07:16:50|||||||||1
1748848630000|2025-06-02 07:17:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1748848680000|2025-06-02 07:18:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1748848730000|2025-06-02 07:18:50|||||||||2
1748848770000|2025-06-02 07:19:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1748848790000|2025-06-02 07:19:50|||||||||2
1748848820000|2025-06-02 07:20:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1748848860000|2025-06-02 07:21:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1748848880000|2025-06-02 07:21:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|50
1748848980000|2025-06-02 07:23:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|2
1748848990000|2025-06-02 07:23:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748849060000|2025-06-02 07:24:20|||||||||1
1748849070000|2025-06-02 07:24:30|||||||||1
1748849090000|2025-06-02 07:24:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|9
1748849110000|2025-06-02 07:25:10|||||||||2
1748849120000|2025-06-02 07:25:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748849130000|2025-06-02 07:25:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|7
1748849140000|2025-06-02 07:25:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|20
1748849150000|2025-06-02 07:25:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1748849160000|2025-06-02 07:26:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|50
1748849190000|2025-06-02 07:26:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748849200000|2025-06-02 07:26:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748849220000|2025-06-02 07:27:00|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|5
1748849230000|2025-06-02 07:27:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1748849240000|2025-06-02 07:27:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1748849250000|2025-06-02 07:27:30|||||||||1
1748849260000|2025-06-02 07:27:40|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|83
1748849280000|2025-06-02 07:28:00|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1748849290000|2025-06-02 07:28:10|21|20.92|21.03|20.95|21.03|20.95|21|20.92|33
1748849300000|2025-06-02 07:28:20|21.05|20.97|21.07|20.99|21.09|21.01|21.05|20.97|31
1748849310000|2025-06-02 07:28:30|21.09|21.01|21.08|21|21.1|21.02|21.07|20.99|1
1748849320000|2025-06-02 07:28:40|21.07|20.99|21.08|21|21.09|21.01|21.07|20.99|1
1748849330000|2025-06-02 07:28:50|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|1
1748849340000|2025-06-02 07:29:00|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|0
1748849350000|2025-06-02 07:29:10|21.08|21|21.07|20.99|21.09|21.01|21.05|20.97|57
1748849360000|2025-06-02 07:29:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|16
1748849400000|2025-06-02 07:30:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1748849410000|2025-06-02 07:30:10|21.02|20.94|20.99|20.91|21.02|20.94|20.96|20.88|170
1748849420000|2025-06-02 07:30:20|20.98|20.9|20.98|20.9|20.99|20.91|20.96|20.88|59
1748849430000|2025-06-02 07:30:30|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|3
1748849440000|2025-06-02 07:30:40|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|21
1748849450000|2025-06-02 07:30:50|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1748849460000|2025-06-02 07:31:00|20.89|20.81|20.86|20.78|20.9|20.82|20.86|20.78|71
1748849470000|2025-06-02 07:31:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|37
1748849480000|2025-06-02 07:31:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1748849510000|2025-06-02 07:31:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|2
1748849520000|2025-06-02 07:32:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748849530000|2025-06-02 07:32:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748849540000|2025-06-02 07:32:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1748849570000|2025-06-02 07:32:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1748849580000|2025-06-02 07:33:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|52
1748849590000|2025-06-02 07:33:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|41
1748849610000|2025-06-02 07:33:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748849620000|2025-06-02 07:33:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748849630000|2025-06-02 07:33:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748849640000|2025-06-02 07:34:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|10
1748849650000|2025-06-02 07:34:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1748849670000|2025-06-02 07:34:30|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1748849700000|2025-06-02 07:35:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748849720000|2025-06-02 07:35:20|20.84|20.76|20.88|20.8|20.89|20.81|20.84|20.76|30
1748849730000|2025-06-02 07:35:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1748849740000|2025-06-02 07:35:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748849750000|2025-06-02 07:35:50|||||||||3
1748849770000|2025-06-02 07:36:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|3
1748849780000|2025-06-02 07:36:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1748849840000|2025-06-02 07:37:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|5
1748849850000|2025-06-02 07:37:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1748849860000|2025-06-02 07:37:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1748849870000|2025-06-02 07:37:50|||||||||4
1748849880000|2025-06-02 07:38:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748849900000|2025-06-02 07:38:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1748849920000|2025-06-02 07:38:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748849930000|2025-06-02 07:38:50|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|3
1748849940000|2025-06-02 07:39:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1748849960000|2025-06-02 07:39:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748849970000|2025-06-02 07:39:30|||||||||1
1748849990000|2025-06-02 07:39:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748850000000|2025-06-02 07:40:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1748850010000|2025-06-02 07:40:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|1
1748850030000|2025-06-02 07:40:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1748850060000|2025-06-02 07:41:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748850070000|2025-06-02 07:41:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748850080000|2025-06-02 07:41:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|5
1748850100000|2025-06-02 07:41:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748850110000|2025-06-02 07:41:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748850130000|2025-06-02 07:42:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748850150000|2025-06-02 07:42:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748850180000|2025-06-02 07:43:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|6
1748850190000|2025-06-02 07:43:10|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1748850200000|2025-06-02 07:43:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748850210000|2025-06-02 07:43:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748850220000|2025-06-02 07:43:40|20.9|20.82|20.89|20.81|20.91|20.83|20.89|20.81|0
1748850230000|2025-06-02 07:43:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|29
1748850250000|2025-06-02 07:44:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|3
1748850280000|2025-06-02 07:44:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|21
1748850290000|2025-06-02 07:44:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748850300000|2025-06-02 07:45:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|18
1748850310000|2025-06-02 07:45:10|20.9|20.82|20.89|20.81|20.91|20.83|20.89|20.81|0
1748850320000|2025-06-02 07:45:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748850330000|2025-06-02 07:45:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748850340000|2025-06-02 07:45:40|20.93|20.85|20.91|20.83|20.93|20.85|20.9|20.82|0
1748850350000|2025-06-02 07:45:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1748850360000|2025-06-02 07:46:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748850370000|2025-06-02 07:46:10|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|1
1748850390000|2025-06-02 07:46:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|12
1748850450000|2025-06-02 07:47:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1748850460000|2025-06-02 07:47:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748850470000|2025-06-02 07:47:50|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|0
1748850480000|2025-06-02 07:48:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748850500000|2025-06-02 07:48:20|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|1
1748850510000|2025-06-02 07:48:30|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|3
1748850530000|2025-06-02 07:48:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1748850560000|2025-06-02 07:49:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748850570000|2025-06-02 07:49:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1748850580000|2025-06-02 07:49:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1748850590000|2025-06-02 07:49:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|3
1748850600000|2025-06-02 07:50:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748850640000|2025-06-02 07:50:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|2
1748850660000|2025-06-02 07:51:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748850670000|2025-06-02 07:51:10|20.86|20.78|20.9|20.82|20.93|20.85|20.86|20.78|26
1748850680000|2025-06-02 07:51:20|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|1
1748850700000|2025-06-02 07:51:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|1
1748850720000|2025-06-02 07:52:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748850730000|2025-06-02 07:52:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748850740000|2025-06-02 07:52:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1748850750000|2025-06-02 07:52:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1748850760000|2025-06-02 07:52:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|3
1748850770000|2025-06-02 07:52:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1748850800000|2025-06-02 07:53:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|9
1748850820000|2025-06-02 07:53:40|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|54
1748850840000|2025-06-02 07:54:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|54
1748850850000|2025-06-02 07:54:10|20.9|20.82|20.94|20.86|20.94|20.86|20.89|20.81|3
1748850870000|2025-06-02 07:54:30|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|37
1748850880000|2025-06-02 07:54:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748850920000|2025-06-02 07:55:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1748850930000|2025-06-02 07:55:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|7
1748850950000|2025-06-02 07:55:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748850970000|2025-06-02 07:56:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1748850990000|2025-06-02 07:56:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1748851000000|2025-06-02 07:56:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1748851010000|2025-06-02 07:56:50|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1748851030000|2025-06-02 07:57:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748851120000|2025-06-02 07:58:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|2
1748851130000|2025-06-02 07:58:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1748851150000|2025-06-02 07:59:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748851160000|2025-06-02 07:59:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748851200000|2025-06-02 08:00:00|||||||||5
1748851220000|2025-06-02 08:00:20|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|3
1748851250000|2025-06-02 08:00:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748851260000|2025-06-02 08:01:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|4
1748851300000|2025-06-02 08:01:40|||||||||2
1748851310000|2025-06-02 08:01:50|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|0
1748851330000|2025-06-02 08:02:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748851340000|2025-06-02 08:02:20|20.85|20.77|20.89|20.81|20.89|20.81|20.84|20.76|12
1748851350000|2025-06-02 08:02:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748851380000|2025-06-02 08:03:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|2
1748851390000|2025-06-02 08:03:10|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|0
1748851400000|2025-06-02 08:03:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|3
1748851410000|2025-06-02 08:03:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1748851420000|2025-06-02 08:03:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748851430000|2025-06-02 08:03:50|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|101
1748851470000|2025-06-02 08:04:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748851490000|2025-06-02 08:04:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|9
1748851550000|2025-06-02 08:05:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748851560000|2025-06-02 08:06:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748851580000|2025-06-02 08:06:20|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|3
1748851590000|2025-06-02 08:06:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748851610000|2025-06-02 08:06:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1748851660000|2025-06-02 08:07:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748851670000|2025-06-02 08:07:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1748851700000|2025-06-02 08:08:20|||||||||7
1748851750000|2025-06-02 08:09:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|18
1748851790000|2025-06-02 08:09:50|||||||||3
1748851800000|2025-06-02 08:10:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|1
1748851810000|2025-06-02 08:10:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1748851820000|2025-06-02 08:10:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748851850000|2025-06-02 08:10:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748851870000|2025-06-02 08:11:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748851880000|2025-06-02 08:11:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748851900000|2025-06-02 08:11:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1748851910000|2025-06-02 08:11:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|15
1748851920000|2025-06-02 08:12:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748851970000|2025-06-02 08:12:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|59
1748851990000|2025-06-02 08:13:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1748852010000|2025-06-02 08:13:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1748852040000|2025-06-02 08:14:00|20.75|20.67|20.76|20.68|20.76|20.68|20.74|20.66|0
1748852060000|2025-06-02 08:14:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748852070000|2025-06-02 08:14:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1748852090000|2025-06-02 08:14:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1748852120000|2025-06-02 08:15:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1748852130000|2025-06-02 08:15:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1748852160000|2025-06-02 08:16:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|1
1748852170000|2025-06-02 08:16:10|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|33
1748852190000|2025-06-02 08:16:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748852200000|2025-06-02 08:16:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748852220000|2025-06-02 08:17:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1748852260000|2025-06-02 08:17:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748852270000|2025-06-02 08:17:50|||||||||7
1748852280000|2025-06-02 08:18:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748852290000|2025-06-02 08:18:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1748852310000|2025-06-02 08:18:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748852330000|2025-06-02 08:18:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|3
1748852350000|2025-06-02 08:19:10|||||||||3
1748852410000|2025-06-02 08:20:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|15
1748852420000|2025-06-02 08:20:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748852430000|2025-06-02 08:20:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748852440000|2025-06-02 08:20:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|9
1748852530000|2025-06-02 08:22:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1748852550000|2025-06-02 08:22:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|33
1748852560000|2025-06-02 08:22:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1748852570000|2025-06-02 08:22:50|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1748852630000|2025-06-02 08:23:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748852640000|2025-06-02 08:24:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748852650000|2025-06-02 08:24:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748852660000|2025-06-02 08:24:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1748852670000|2025-06-02 08:24:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1748852680000|2025-06-02 08:24:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1748852750000|2025-06-02 08:25:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|14
1748852760000|2025-06-02 08:26:00|||||||||250
1748852770000|2025-06-02 08:26:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748852790000|2025-06-02 08:26:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1748852810000|2025-06-02 08:26:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748852840000|2025-06-02 08:27:20|||||||||6
1748852900000|2025-06-02 08:28:20|||||||||1
1748852940000|2025-06-02 08:29:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|35
1748852970000|2025-06-02 08:29:30|||||||||12
1748852990000|2025-06-02 08:29:50|||||||||8
1748853010000|2025-06-02 08:30:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1748853020000|2025-06-02 08:30:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|14
1748853030000|2025-06-02 08:30:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|46
1748853050000|2025-06-02 08:30:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1748853170000|2025-06-02 08:32:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|7
1748853180000|2025-06-02 08:33:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748853210000|2025-06-02 08:33:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|3
1748853230000|2025-06-02 08:33:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853240000|2025-06-02 08:34:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1748853270000|2025-06-02 08:34:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1748853280000|2025-06-02 08:34:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|1
1748853290000|2025-06-02 08:34:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853300000|2025-06-02 08:35:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1748853320000|2025-06-02 08:35:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748853330000|2025-06-02 08:35:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|32
1748853400000|2025-06-02 08:36:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1748853420000|2025-06-02 08:37:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1748853450000|2025-06-02 08:37:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853480000|2025-06-02 08:38:00|||||||||1
1748853490000|2025-06-02 08:38:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1748853500000|2025-06-02 08:38:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|4
1748853530000|2025-06-02 08:38:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1748853540000|2025-06-02 08:39:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853600000|2025-06-02 08:40:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748853640000|2025-06-02 08:40:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1748853660000|2025-06-02 08:41:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853720000|2025-06-02 08:42:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748853780000|2025-06-02 08:43:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853810000|2025-06-02 08:43:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1748853820000|2025-06-02 08:43:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748853840000|2025-06-02 08:44:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1748853960000|2025-06-02 08:46:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1748854070000|2025-06-02 08:47:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748854150000|2025-06-02 08:49:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|14
1748854160000|2025-06-02 08:49:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748854180000|2025-06-02 08:49:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748854200000|2025-06-02 08:50:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|15
1748854210000|2025-06-02 08:50:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748854230000|2025-06-02 08:50:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748854250000|2025-06-02 08:50:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748854360000|2025-06-02 08:52:40|||||||||3
1748854380000|2025-06-02 08:53:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1748854470000|2025-06-02 08:54:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748854530000|2025-06-02 08:55:30|||||||||2
1748854540000|2025-06-02 08:55:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1748854580000|2025-06-02 08:56:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748854680000|2025-06-02 08:58:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748854770000|2025-06-02 08:59:30|||||||||1
1748854830000|2025-06-02 09:00:30|||||||||2
1748854840000|2025-06-02 09:00:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|8
1748854860000|2025-06-02 09:01:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|29
1748854870000|2025-06-02 09:01:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748854880000|2025-06-02 09:01:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748854890000|2025-06-02 09:01:30|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|0
1748854900000|2025-06-02 09:01:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748854910000|2025-06-02 09:01:50|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|1
1748854920000|2025-06-02 09:02:00|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|0
1748854930000|2025-06-02 09:02:10|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|0
1748854940000|2025-06-02 09:02:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748854950000|2025-06-02 09:02:30|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|2
1748854960000|2025-06-02 09:02:40|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|0
1748854970000|2025-06-02 09:02:50|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|0
1748854980000|2025-06-02 09:03:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748855000000|2025-06-02 09:03:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1748855060000|2025-06-02 09:04:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1748855070000|2025-06-02 09:04:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748855130000|2025-06-02 09:05:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748855140000|2025-06-02 09:05:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1748855160000|2025-06-02 09:06:00|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1748855250000|2025-06-02 09:07:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748855260000|2025-06-02 09:07:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748855270000|2025-06-02 09:07:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|26
1748855290000|2025-06-02 09:08:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|3
1748855300000|2025-06-02 09:08:20|||||||||7
1748855310000|2025-06-02 09:08:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748855320000|2025-06-02 09:08:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748855340000|2025-06-02 09:09:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1748855350000|2025-06-02 09:09:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1748855360000|2025-06-02 09:09:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|3
1748855380000|2025-06-02 09:09:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1748855390000|2025-06-02 09:09:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1748855400000|2025-06-02 09:10:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748855410000|2025-06-02 09:10:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748855430000|2025-06-02 09:10:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748855500000|2025-06-02 09:11:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|26
1748855530000|2025-06-02 09:12:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|1
1748855540000|2025-06-02 09:12:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748855570000|2025-06-02 09:12:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|4
1748855610000|2025-06-02 09:13:30|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1748855630000|2025-06-02 09:13:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1748855640000|2025-06-02 09:14:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748855660000|2025-06-02 09:14:20|||||||||10
1748855670000|2025-06-02 09:14:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|101
1748855690000|2025-06-02 09:14:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748855700000|2025-06-02 09:15:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1748855770000|2025-06-02 09:16:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|73
1748855790000|2025-06-02 09:16:30|20.86|20.78|20.85|20.77|20.86|20.78|20.84|20.76|0
1748855800000|2025-06-02 09:16:40|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|109
1748855810000|2025-06-02 09:16:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748855850000|2025-06-02 09:17:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748855860000|2025-06-02 09:17:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748855870000|2025-06-02 09:17:50|||||||||7
1748855880000|2025-06-02 09:18:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748855890000|2025-06-02 09:18:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748855900000|2025-06-02 09:18:20|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1748855930000|2025-06-02 09:18:50|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1748855980000|2025-06-02 09:19:40|||||||||1
1748856000000|2025-06-02 09:20:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1748856070000|2025-06-02 09:21:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748856080000|2025-06-02 09:21:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748856090000|2025-06-02 09:21:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748856110000|2025-06-02 09:21:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1748856120000|2025-06-02 09:22:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1748856160000|2025-06-02 09:22:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1748856180000|2025-06-02 09:23:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1748856190000|2025-06-02 09:23:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748856230000|2025-06-02 09:23:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748856240000|2025-06-02 09:24:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748856250000|2025-06-02 09:24:10|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1748856260000|2025-06-02 09:24:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1748856300000|2025-06-02 09:25:00|||||||||3
1748856310000|2025-06-02 09:25:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748856320000|2025-06-02 09:25:20|||||||||54
1748856330000|2025-06-02 09:25:30|||||||||6
1748856340000|2025-06-02 09:25:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1748856440000|2025-06-02 09:27:20|||||||||5
1748856460000|2025-06-02 09:27:40|||||||||52
1748856470000|2025-06-02 09:27:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|20
1748856520000|2025-06-02 09:28:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748856540000|2025-06-02 09:29:00|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|3
1748856550000|2025-06-02 09:29:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1748856560000|2025-06-02 09:29:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748856580000|2025-06-02 09:29:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748856630000|2025-06-02 09:30:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748856670000|2025-06-02 09:31:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|156
1748856690000|2025-06-02 09:31:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1748856710000|2025-06-02 09:31:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|98
1748856730000|2025-06-02 09:32:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1748856750000|2025-06-02 09:32:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748856780000|2025-06-02 09:33:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|197
1748856790000|2025-06-02 09:33:10|||||||||3
1748856810000|2025-06-02 09:33:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|107
1748856860000|2025-06-02 09:34:20|||||||||40
1748856870000|2025-06-02 09:34:30|||||||||3
1748856940000|2025-06-02 09:35:40|||||||||1
1748856950000|2025-06-02 09:35:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1748856980000|2025-06-02 09:36:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748857000000|2025-06-02 09:36:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1748857010000|2025-06-02 09:36:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1748857030000|2025-06-02 09:37:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748857040000|2025-06-02 09:37:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1748857050000|2025-06-02 09:37:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1748857060000|2025-06-02 09:37:40|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1748857070000|2025-06-02 09:37:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|39
1748857090000|2025-06-02 09:38:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1748857110000|2025-06-02 09:38:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1748857140000|2025-06-02 09:39:00|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1748857150000|2025-06-02 09:39:10|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1748857160000|2025-06-02 09:39:20|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1748857250000|2025-06-02 09:40:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1748857260000|2025-06-02 09:41:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748857280000|2025-06-02 09:41:20|20.89|20.81|20.89|20.81|20.9|20.82|20.88|20.8|17
1748857290000|2025-06-02 09:41:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1748857300000|2025-06-02 09:41:40|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1748857320000|2025-06-02 09:42:00|20.89|20.81|20.9|20.82|20.92|20.84|20.89|20.81|6
1748857330000|2025-06-02 09:42:10|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|1
1748857340000|2025-06-02 09:42:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748857350000|2025-06-02 09:42:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1748857360000|2025-06-02 09:42:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748857370000|2025-06-02 09:42:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|18
1748857400000|2025-06-02 09:43:20|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|1
1748857410000|2025-06-02 09:43:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748857430000|2025-06-02 09:43:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748857440000|2025-06-02 09:44:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1748857450000|2025-06-02 09:44:10|20.92|20.84|20.93|20.85|20.94|20.86|20.92|20.84|50
1748857460000|2025-06-02 09:44:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|35
1748857470000|2025-06-02 09:44:30|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1748857480000|2025-06-02 09:44:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1748857490000|2025-06-02 09:44:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748857570000|2025-06-02 09:46:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748857590000|2025-06-02 09:46:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1748857610000|2025-06-02 09:46:50|||||||||38
1748857620000|2025-06-02 09:47:00|||||||||50
1748857630000|2025-06-02 09:47:10|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|50
1748857660000|2025-06-02 09:47:40|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|36
1748857670000|2025-06-02 09:47:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1748857680000|2025-06-02 09:48:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|3
1748857690000|2025-06-02 09:48:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1748857700000|2025-06-02 09:48:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748857720000|2025-06-02 09:48:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|1
1748857780000|2025-06-02 09:49:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1748857790000|2025-06-02 09:49:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748857800000|2025-06-02 09:50:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1748857810000|2025-06-02 09:50:10|20.93|20.85|20.93|20.85|20.94|20.86|20.92|20.84|0
1748857820000|2025-06-02 09:50:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|30
1748857830000|2025-06-02 09:50:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748857840000|2025-06-02 09:50:40|||||||||8
1748857910000|2025-06-02 09:51:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748857960000|2025-06-02 09:52:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748858000000|2025-06-02 09:53:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748858050000|2025-06-02 09:54:10|||||||||3
1748858080000|2025-06-02 09:54:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|4
1748858100000|2025-06-02 09:55:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1748858110000|2025-06-02 09:55:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748858120000|2025-06-02 09:55:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858140000|2025-06-02 09:55:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748858150000|2025-06-02 09:55:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1748858160000|2025-06-02 09:56:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748858170000|2025-06-02 09:56:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858180000|2025-06-02 09:56:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858200000|2025-06-02 09:56:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858210000|2025-06-02 09:56:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748858220000|2025-06-02 09:57:00|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858250000|2025-06-02 09:57:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858260000|2025-06-02 09:57:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1748858270000|2025-06-02 09:57:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|50
1748858310000|2025-06-02 09:58:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748858320000|2025-06-02 09:58:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|11
1748858330000|2025-06-02 09:58:50|||||||||1
1748858350000|2025-06-02 09:59:10|||||||||9
1748858360000|2025-06-02 09:59:20|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1748858420000|2025-06-02 10:00:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|27
1748858440000|2025-06-02 10:00:40|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|9
1748858450000|2025-06-02 10:00:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748858590000|2025-06-02 10:03:10|||||||||2
1748858620000|2025-06-02 10:03:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748858660000|2025-06-02 10:04:20|||||||||3
1748858680000|2025-06-02 10:04:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|18
1748858700000|2025-06-02 10:05:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748858710000|2025-06-02 10:05:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748858720000|2025-06-02 10:05:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1748858750000|2025-06-02 10:05:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|2
1748858770000|2025-06-02 10:06:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|36
1748858780000|2025-06-02 10:06:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|58
1748858790000|2025-06-02 10:06:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1748858810000|2025-06-02 10:06:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748858830000|2025-06-02 10:07:10|||||||||2
1748858890000|2025-06-02 10:08:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1748858930000|2025-06-02 10:08:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|2
1748858950000|2025-06-02 10:09:10|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|2
1748859010000|2025-06-02 10:10:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1748859020000|2025-06-02 10:10:20|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|9
1748859030000|2025-06-02 10:10:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1748859050000|2025-06-02 10:10:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748859060000|2025-06-02 10:11:00|20.85|20.77|20.86|20.78|20.86|20.78|20.84|20.76|41
1748859070000|2025-06-02 10:11:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748859090000|2025-06-02 10:11:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|3
1748859100000|2025-06-02 10:11:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1748859230000|2025-06-02 10:13:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1748859240000|2025-06-02 10:14:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748859250000|2025-06-02 10:14:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748859260000|2025-06-02 10:14:20|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1748859280000|2025-06-02 10:14:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748859300000|2025-06-02 10:15:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748859380000|2025-06-02 10:16:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|13
1748859390000|2025-06-02 10:16:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748859410000|2025-06-02 10:16:50|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1748859420000|2025-06-02 10:17:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748859430000|2025-06-02 10:17:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748859500000|2025-06-02 10:18:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1748859560000|2025-06-02 10:19:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1748859590000|2025-06-02 10:19:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748859650000|2025-06-02 10:20:50|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|18
1748859670000|2025-06-02 10:21:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1748859700000|2025-06-02 10:21:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1748859710000|2025-06-02 10:21:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|7
1748859790000|2025-06-02 10:23:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1748859800000|2025-06-02 10:23:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1748859830000|2025-06-02 10:23:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1748859900000|2025-06-02 10:25:00|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|1
1748859910000|2025-06-02 10:25:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1748859940000|2025-06-02 10:25:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1748859950000|2025-06-02 10:25:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1748859960000|2025-06-02 10:26:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|134
1748859970000|2025-06-02 10:26:10|||||||||65
1748859980000|2025-06-02 10:26:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748860060000|2025-06-02 10:27:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748860080000|2025-06-02 10:28:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|20
1748860090000|2025-06-02 10:28:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748860100000|2025-06-02 10:28:20|20.88|20.8|20.88|20.8|20.89|20.81|20.86|20.78|16
1748860120000|2025-06-02 10:28:40|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|20
1748860140000|2025-06-02 10:29:00|||||||||1
1748860260000|2025-06-02 10:31:00|||||||||1
1748860300000|2025-06-02 10:31:40|||||||||4
1748860310000|2025-06-02 10:31:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1748860330000|2025-06-02 10:32:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748860350000|2025-06-02 10:32:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|28
1748860360000|2025-06-02 10:32:40|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1748860390000|2025-06-02 10:33:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|22
1748860400000|2025-06-02 10:33:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748860410000|2025-06-02 10:33:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|20
1748860450000|2025-06-02 10:34:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748860470000|2025-06-02 10:34:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1748860590000|2025-06-02 10:36:30|20.88|20.8|20.89|20.81|20.9|20.82|20.88|20.8|2
1748860600000|2025-06-02 10:36:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|20
1748860610000|2025-06-02 10:36:50|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1748860620000|2025-06-02 10:37:00|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|12
1748860700000|2025-06-02 10:38:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748860780000|2025-06-02 10:39:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|19
1748860800000|2025-06-02 10:40:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748860830000|2025-06-02 10:40:30|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|156
1748860840000|2025-06-02 10:40:40|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|47
1748860860000|2025-06-02 10:41:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748860870000|2025-06-02 10:41:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|20
1748860890000|2025-06-02 10:41:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1748861070000|2025-06-02 10:44:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748861090000|2025-06-02 10:44:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|20
1748861100000|2025-06-02 10:45:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1748861110000|2025-06-02 10:45:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748861120000|2025-06-02 10:45:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|21
1748861140000|2025-06-02 10:45:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1748861150000|2025-06-02 10:45:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|20
1748861160000|2025-06-02 10:46:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1748861370000|2025-06-02 10:49:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|50
1748861390000|2025-06-02 10:49:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748861940000|2025-06-02 10:59:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1748861960000|2025-06-02 10:59:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1748861970000|2025-06-02 10:59:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1748861990000|2025-06-02 10:59:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1748862000000|2025-06-02 11:00:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1748862140000|2025-06-02 11:02:20|||||||||3
1748862480000|2025-06-02 11:08:00|||||||||2
1748862520000|2025-06-02 11:08:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|38
1748862530000|2025-06-02 11:08:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748862600000|2025-06-02 11:10:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1748862630000|2025-06-02 11:10:30|20.78|20.7|20.79|20.71|20.83|20.75|20.78|20.7|66
1748862680000|2025-06-02 11:11:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1748862700000|2025-06-02 11:11:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748862710000|2025-06-02 11:11:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748862730000|2025-06-02 11:12:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748862760000|2025-06-02 11:12:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748862800000|2025-06-02 11:13:20|||||||||1
1748862840000|2025-06-02 11:14:00|||||||||1
1748862860000|2025-06-02 11:14:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748862870000|2025-06-02 11:14:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748862880000|2025-06-02 11:14:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1748863050000|2025-06-02 11:17:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|139
1748863090000|2025-06-02 11:18:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1748863240000|2025-06-02 11:20:40|||||||||3
1748863500000|2025-06-02 11:25:00|||||||||8
1748863510000|2025-06-02 11:25:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|6
1748863650000|2025-06-02 11:27:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748863660000|2025-06-02 11:27:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748863780000|2025-06-02 11:29:40|||||||||1
1748863860000|2025-06-02 11:31:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1748863920000|2025-06-02 11:32:00|20.75|20.67|20.74|20.66|20.76|20.68|20.74|20.66|2
1748863950000|2025-06-02 11:32:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748864000000|2025-06-02 11:33:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1748864010000|2025-06-02 11:33:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748864020000|2025-06-02 11:33:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748864040000|2025-06-02 11:34:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748864100000|2025-06-02 11:35:00|||||||||1
1748864200000|2025-06-02 11:36:40|||||||||1
1748864300000|2025-06-02 11:38:20|||||||||10
1748864380000|2025-06-02 11:39:40|||||||||14
1748864400000|2025-06-02 11:40:00|||||||||1
1748864410000|2025-06-02 11:40:10|||||||||2
1748864430000|2025-06-02 11:40:30|||||||||4
1748864440000|2025-06-02 11:40:40|||||||||1
1748864450000|2025-06-02 11:40:50|||||||||1
1748864460000|2025-06-02 11:41:00|||||||||12
1748864470000|2025-06-02 11:41:10|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|4
1748864480000|2025-06-02 11:41:20|20.71|20.63|20.69|20.61|20.71|20.63|20.68|20.6|12
1748864490000|2025-06-02 11:41:30|||||||||1
1748864550000|2025-06-02 11:42:30|||||||||1
1748864590000|2025-06-02 11:43:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|20
1748864600000|2025-06-02 11:43:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|22
1748864610000|2025-06-02 11:43:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1748864630000|2025-06-02 11:43:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1748864650000|2025-06-02 11:44:10|||||||||1
1748864660000|2025-06-02 11:44:20|||||||||2
1748864700000|2025-06-02 11:45:00|||||||||2
1748864710000|2025-06-02 11:45:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748864720000|2025-06-02 11:45:20|||||||||1
1748864730000|2025-06-02 11:45:30|||||||||5
1748864740000|2025-06-02 11:45:40|||||||||1
1748864780000|2025-06-02 11:46:20|||||||||2
1748864810000|2025-06-02 11:46:50|||||||||1
1748864900000|2025-06-02 11:48:20|||||||||1
1748864930000|2025-06-02 11:48:50|||||||||2
1748864940000|2025-06-02 11:49:00|||||||||3
1748865270000|2025-06-02 11:54:30|||||||||1
1748865290000|2025-06-02 11:54:50|||||||||3
1748865300000|2025-06-02 11:55:00|||||||||13
1748865320000|2025-06-02 11:55:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1748865420000|2025-06-02 11:57:00|||||||||1
1748865450000|2025-06-02 11:57:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|41
1748865470000|2025-06-02 11:57:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1748865480000|2025-06-02 11:58:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748865500000|2025-06-02 11:58:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748865520000|2025-06-02 11:58:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1748865670000|2025-06-02 12:01:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|70
1748865720000|2025-06-02 12:02:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1748865730000|2025-06-02 12:02:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1748865740000|2025-06-02 12:02:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1748865750000|2025-06-02 12:02:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|20
1748865800000|2025-06-02 12:03:20|||||||||3
1748865900000|2025-06-02 12:05:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|12
1748865910000|2025-06-02 12:05:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|23
1748865930000|2025-06-02 12:05:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748865970000|2025-06-02 12:06:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|20
1748865980000|2025-06-02 12:06:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1748866050000|2025-06-02 12:07:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1748866100000|2025-06-02 12:08:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|7
1748866140000|2025-06-02 12:09:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|18
1748866190000|2025-06-02 12:09:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|11
1748866210000|2025-06-02 12:10:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|29
1748866220000|2025-06-02 12:10:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748866320000|2025-06-02 12:12:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748866420000|2025-06-02 12:13:40|||||||||1
1748866510000|2025-06-02 12:15:10|||||||||2
1748866530000|2025-06-02 12:15:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748866550000|2025-06-02 12:15:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748866600000|2025-06-02 12:16:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1748866610000|2025-06-02 12:16:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748866620000|2025-06-02 12:17:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|26
1748866670000|2025-06-02 12:17:50|||||||||7
1748866820000|2025-06-02 12:20:20|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|49
1748867020000|2025-06-02 12:23:40|||||||||2
1748867100000|2025-06-02 12:25:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748867120000|2025-06-02 12:25:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|7
1748867130000|2025-06-02 12:25:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1748867150000|2025-06-02 12:25:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1748867190000|2025-06-02 12:26:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748867210000|2025-06-02 12:26:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|3
1748867240000|2025-06-02 12:27:20|||||||||5
1748867290000|2025-06-02 12:28:10|||||||||3
1748867310000|2025-06-02 12:28:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|107
1748867320000|2025-06-02 12:28:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|22
1748867340000|2025-06-02 12:29:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748867500000|2025-06-02 12:31:40|||||||||1
1748867530000|2025-06-02 12:32:10|||||||||3
1748867550000|2025-06-02 12:32:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|24
1748867570000|2025-06-02 12:32:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748867620000|2025-06-02 12:33:40|||||||||10
1748867680000|2025-06-02 12:34:40|||||||||2
1748867760000|2025-06-02 12:36:00|||||||||1
1748867780000|2025-06-02 12:36:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|78
1748867800000|2025-06-02 12:36:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1748867810000|2025-06-02 12:36:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748867820000|2025-06-02 12:37:00|||||||||39
1748867850000|2025-06-02 12:37:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|28
1748867860000|2025-06-02 12:37:40|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|20
1748867880000|2025-06-02 12:38:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1748867940000|2025-06-02 12:39:00|||||||||24
1748868030000|2025-06-02 12:40:30|||||||||3
1748868040000|2025-06-02 12:40:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|112
1748868230000|2025-06-02 12:43:50|||||||||3
1748868340000|2025-06-02 12:45:40|||||||||1
1748868370000|2025-06-02 12:46:10|||||||||1
1748868400000|2025-06-02 12:46:40|||||||||1
1748868430000|2025-06-02 12:47:10|||||||||1
1748868460000|2025-06-02 12:47:40|||||||||3
1748868500000|2025-06-02 12:48:20|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|88
1748868520000|2025-06-02 12:48:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1748868590000|2025-06-02 12:49:50|||||||||1
1748868620000|2025-06-02 12:50:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|94
1748868660000|2025-06-02 12:51:00|||||||||25
1748868710000|2025-06-02 12:51:50|||||||||2
1748868720000|2025-06-02 12:52:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|21
1748868740000|2025-06-02 12:52:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748868810000|2025-06-02 12:53:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|24
1748868820000|2025-06-02 12:53:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|5
1748868830000|2025-06-02 12:53:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|21
1748868840000|2025-06-02 12:54:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|18
1748868850000|2025-06-02 12:54:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748868960000|2025-06-02 12:56:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1748868970000|2025-06-02 12:56:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1748869000000|2025-06-02 12:56:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|12
1748869010000|2025-06-02 12:56:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1748869040000|2025-06-02 12:57:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748869060000|2025-06-02 12:57:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1748869120000|2025-06-02 12:58:40|||||||||1
1748869160000|2025-06-02 12:59:20|||||||||3
1748869200000|2025-06-02 13:00:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748869220000|2025-06-02 13:00:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1748869250000|2025-06-02 13:00:50|||||||||1
1748869260000|2025-06-02 13:01:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|58
1748869270000|2025-06-02 13:01:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748869280000|2025-06-02 13:01:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|3
1748869300000|2025-06-02 13:01:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1748869310000|2025-06-02 13:01:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1748869340000|2025-06-02 13:02:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|3
1748869350000|2025-06-02 13:02:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748869390000|2025-06-02 13:03:10|||||||||3
1748869450000|2025-06-02 13:04:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748869460000|2025-06-02 13:04:20|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1748869500000|2025-06-02 13:05:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|27
1748869530000|2025-06-02 13:05:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|274
1748869540000|2025-06-02 13:05:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1748869570000|2025-06-02 13:06:10|||||||||10
1748869590000|2025-06-02 13:06:30|||||||||7
1748869600000|2025-06-02 13:06:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|2
1748869630000|2025-06-02 13:07:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1748869680000|2025-06-02 13:08:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748869710000|2025-06-02 13:08:30|||||||||1
1748869740000|2025-06-02 13:09:00|||||||||1
1748869760000|2025-06-02 13:09:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|203
1748869770000|2025-06-02 13:09:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748869780000|2025-06-02 13:09:40|||||||||2
1748869800000|2025-06-02 13:10:00|||||||||8
1748869900000|2025-06-02 13:11:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|12
1748869920000|2025-06-02 13:12:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1748869950000|2025-06-02 13:12:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748869960000|2025-06-02 13:12:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1748870030000|2025-06-02 13:13:50|||||||||2
1748870040000|2025-06-02 13:14:00|||||||||7
1748870060000|2025-06-02 13:14:20|||||||||2
1748870090000|2025-06-02 13:14:50|||||||||1
1748870100000|2025-06-02 13:15:00|||||||||5
1748870110000|2025-06-02 13:15:10|||||||||6
1748870120000|2025-06-02 13:15:20|||||||||2
1748870150000|2025-06-02 13:15:50|||||||||3
1748870220000|2025-06-02 13:17:00|||||||||1
1748870240000|2025-06-02 13:17:20|||||||||1
1748870270000|2025-06-02 13:17:50|||||||||2
1748870350000|2025-06-02 13:19:10|||||||||2
1748870400000|2025-06-02 13:20:00|||||||||16
1748870420000|2025-06-02 13:20:20|||||||||1
1748870450000|2025-06-02 13:20:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|31
1748870490000|2025-06-02 13:21:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|7
1748870500000|2025-06-02 13:21:40|||||||||10
1748870520000|2025-06-02 13:22:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|8
1748870530000|2025-06-02 13:22:10|||||||||1
1748870570000|2025-06-02 13:22:50|||||||||3
1748870610000|2025-06-02 13:23:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|136
1748870620000|2025-06-02 13:23:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1748870650000|2025-06-02 13:24:10|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|7
1748870660000|2025-06-02 13:24:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1748870670000|2025-06-02 13:24:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|5
1748870690000|2025-06-02 13:24:50|||||||||2
1748870700000|2025-06-02 13:25:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|6
1748870710000|2025-06-02 13:25:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748870760000|2025-06-02 13:26:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|6
1748870790000|2025-06-02 13:26:30|||||||||2
1748870830000|2025-06-02 13:27:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1748870840000|2025-06-02 13:27:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1748870850000|2025-06-02 13:27:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|56
1748870860000|2025-06-02 13:27:40|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1748870880000|2025-06-02 13:28:00|20.76|20.68|20.74|20.66|20.78|20.7|20.74|20.66|0
1748870890000|2025-06-02 13:28:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748870910000|2025-06-02 13:28:30|||||||||3
1748870930000|2025-06-02 13:28:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1748870940000|2025-06-02 13:29:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748870950000|2025-06-02 13:29:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|9
1748870960000|2025-06-02 13:29:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1748870980000|2025-06-02 13:29:40|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1748870990000|2025-06-02 13:29:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1748871000000|2025-06-02 13:30:00|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|106
1748871010000|2025-06-02 13:30:10|20.69|20.61|20.68|20.6|20.69|20.61|20.66|20.58|45
1748871020000|2025-06-02 13:30:20|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|25
1748871030000|2025-06-02 13:30:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|96
1748871060000|2025-06-02 13:31:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|18
1748871070000|2025-06-02 13:31:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|21
1748871080000|2025-06-02 13:31:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1748871100000|2025-06-02 13:31:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748871120000|2025-06-02 13:32:00|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|7
1748871130000|2025-06-02 13:32:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1748871140000|2025-06-02 13:32:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1748871150000|2025-06-02 13:32:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|47
1748871160000|2025-06-02 13:32:40|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|18
1748871180000|2025-06-02 13:33:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|62
1748871190000|2025-06-02 13:33:10|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|2
1748871200000|2025-06-02 13:33:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748871210000|2025-06-02 13:33:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1748871220000|2025-06-02 13:33:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1748871230000|2025-06-02 13:33:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1748871240000|2025-06-02 13:34:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1748871260000|2025-06-02 13:34:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748871270000|2025-06-02 13:34:30|20.63|20.55|20.6|20.52|20.64|20.56|20.6|20.52|257
1748871280000|2025-06-02 13:34:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1748871290000|2025-06-02 13:34:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1748871320000|2025-06-02 13:35:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1748871330000|2025-06-02 13:35:30|||||||||40
1748871340000|2025-06-02 13:35:40|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|168
1748871350000|2025-06-02 13:35:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1748871360000|2025-06-02 13:36:00|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|132
1748871370000|2025-06-02 13:36:10|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|33
1748871380000|2025-06-02 13:36:20|20.59|20.51|20.58|20.5|20.59|20.51|20.56|20.48|6
1748871390000|2025-06-02 13:36:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|49
1748871400000|2025-06-02 13:36:40|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|0
1748871410000|2025-06-02 13:36:50|||||||||1
1748871420000|2025-06-02 13:37:00|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|21
1748871440000|2025-06-02 13:37:20|||||||||2
1748871450000|2025-06-02 13:37:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|5
1748871470000|2025-06-02 13:37:50|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|31
1748871490000|2025-06-02 13:38:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|2
1748871510000|2025-06-02 13:38:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748871520000|2025-06-02 13:38:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1748871540000|2025-06-02 13:39:00|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1748871550000|2025-06-02 13:39:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|12
1748871560000|2025-06-02 13:39:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1748871570000|2025-06-02 13:39:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748871580000|2025-06-02 13:39:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|5
1748871600000|2025-06-02 13:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748871610000|2025-06-02 13:40:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1748871620000|2025-06-02 13:40:20|20.56|20.48|20.55|20.47|20.58|20.5|20.55|20.47|7
1748871630000|2025-06-02 13:40:30|20.56|20.48|20.56|20.48|20.58|20.5|20.55|20.47|11
1748871640000|2025-06-02 13:40:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1748871650000|2025-06-02 13:40:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1748871660000|2025-06-02 13:41:00|||||||||1
1748871670000|2025-06-02 13:41:10|20.6|20.52|20.59|20.51|20.61|20.53|20.59|20.51|3
1748871690000|2025-06-02 13:41:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748871700000|2025-06-02 13:41:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|3
1748871730000|2025-06-02 13:42:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748871750000|2025-06-02 13:42:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1748871770000|2025-06-02 13:42:50|||||||||2
1748871780000|2025-06-02 13:43:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1748871790000|2025-06-02 13:43:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748871800000|2025-06-02 13:43:20|||||||||4
1748871810000|2025-06-02 13:43:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748871820000|2025-06-02 13:43:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|2
1748871840000|2025-06-02 13:44:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1748871860000|2025-06-02 13:44:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|4
1748871870000|2025-06-02 13:44:30|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|29
1748871880000|2025-06-02 13:44:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748871890000|2025-06-02 13:44:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748871900000|2025-06-02 13:45:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1748871910000|2025-06-02 13:45:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|13
1748871920000|2025-06-02 13:45:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748871930000|2025-06-02 13:45:30|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|13
1748871940000|2025-06-02 13:45:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1748871960000|2025-06-02 13:46:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|38
1748871970000|2025-06-02 13:46:10|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1748871980000|2025-06-02 13:46:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748872000000|2025-06-02 13:46:40|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|13
1748872010000|2025-06-02 13:46:50|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|0
1748872030000|2025-06-02 13:47:10|||||||||1
1748872040000|2025-06-02 13:47:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748872050000|2025-06-02 13:47:30|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|19
1748872060000|2025-06-02 13:47:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1748872070000|2025-06-02 13:47:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1748872080000|2025-06-02 13:48:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|13
1748872100000|2025-06-02 13:48:20|20.68|20.6|20.66|20.58|20.69|20.61|20.65|20.57|2
1748872110000|2025-06-02 13:48:30|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1748872120000|2025-06-02 13:48:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1748872160000|2025-06-02 13:49:20|||||||||3
1748872170000|2025-06-02 13:49:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|25
1748872180000|2025-06-02 13:49:40|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1748872190000|2025-06-02 13:49:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1748872200000|2025-06-02 13:50:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1748872210000|2025-06-02 13:50:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|21
1748872220000|2025-06-02 13:50:20|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|15
1748872240000|2025-06-02 13:50:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748872250000|2025-06-02 13:50:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|4
1748872260000|2025-06-02 13:51:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1748872280000|2025-06-02 13:51:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748872290000|2025-06-02 13:51:30|||||||||10
1748872310000|2025-06-02 13:51:50|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|6
1748872320000|2025-06-02 13:52:00|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|15
1748872330000|2025-06-02 13:52:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|208
1748872340000|2025-06-02 13:52:20|20.74|20.66|20.74|20.66|20.75|20.67|20.73|20.65|0
1748872350000|2025-06-02 13:52:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1748872360000|2025-06-02 13:52:40|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|14
1748872380000|2025-06-02 13:53:00|20.75|20.67|20.75|20.67|20.78|20.7|20.75|20.67|42
1748872400000|2025-06-02 13:53:20|20.76|20.68|20.78|20.7|20.78|20.7|20.75|20.67|0
1748872410000|2025-06-02 13:53:30|20.76|20.68|20.76|20.68|20.78|20.7|20.75|20.67|16
1748872420000|2025-06-02 13:53:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1748872430000|2025-06-02 13:53:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|4
1748872440000|2025-06-02 13:54:00|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|0
1748872450000|2025-06-02 13:54:10|20.75|20.67|20.74|20.66|20.77|20.69|20.73|20.65|2
1748872460000|2025-06-02 13:54:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1748872470000|2025-06-02 13:54:30|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|0
1748872480000|2025-06-02 13:54:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1748872490000|2025-06-02 13:54:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1748872500000|2025-06-02 13:55:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|24
1748872520000|2025-06-02 13:55:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|8
1748872530000|2025-06-02 13:55:30|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|12
1748872540000|2025-06-02 13:55:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748872550000|2025-06-02 13:55:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1748872560000|2025-06-02 13:56:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748872580000|2025-06-02 13:56:20|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1748872590000|2025-06-02 13:56:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1748872630000|2025-06-02 13:57:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1748872640000|2025-06-02 13:57:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748872660000|2025-06-02 13:57:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1748872670000|2025-06-02 13:57:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|13
1748872710000|2025-06-02 13:58:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1748872720000|2025-06-02 13:58:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1748872740000|2025-06-02 13:59:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|9
1748872750000|2025-06-02 13:59:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|3
1748872760000|2025-06-02 13:59:20|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|0
1748872770000|2025-06-02 13:59:30|20.72|20.64|20.74|20.66|20.74|20.66|20.69|20.61|18
1748872800000|2025-06-02 14:00:00|20.75|20.67|20.75|20.67|20.79|20.71|20.74|20.66|87
1748872810000|2025-06-02 14:00:10|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|34
1748872820000|2025-06-02 14:00:20|20.78|20.7|20.76|20.68|20.79|20.71|20.75|20.67|35
1748872830000|2025-06-02 14:00:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|3
1748872840000|2025-06-02 14:00:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|7
1748872850000|2025-06-02 14:00:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|42
1748872860000|2025-06-02 14:01:00|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|3
1748872870000|2025-06-02 14:01:10|20.84|20.76|20.83|20.75|20.87|20.79|20.83|20.75|6
1748872880000|2025-06-02 14:01:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1748872890000|2025-06-02 14:01:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1748872900000|2025-06-02 14:01:40|20.84|20.76|20.84|20.76|20.87|20.79|20.84|20.76|9
1748872910000|2025-06-02 14:01:50|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1748872920000|2025-06-02 14:02:00|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|3
1748872930000|2025-06-02 14:02:10|20.78|20.7|20.77|20.69|20.78|20.7|20.75|20.67|0
1748872940000|2025-06-02 14:02:20|20.75|20.67|20.73|20.65|20.77|20.69|20.73|20.65|10
1748872950000|2025-06-02 14:02:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|7
1748872960000|2025-06-02 14:02:40|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1748872970000|2025-06-02 14:02:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|6
1748872980000|2025-06-02 14:03:00|20.74|20.66|20.72|20.64|20.75|20.67|20.71|20.63|0
1748872990000|2025-06-02 14:03:10|20.73|20.65|20.73|20.65|20.75|20.67|20.71|20.63|64
1748873000000|2025-06-02 14:03:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1748873010000|2025-06-02 14:03:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1748873020000|2025-06-02 14:03:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1748873030000|2025-06-02 14:03:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|4
1748873040000|2025-06-02 14:04:00|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|23
1748873050000|2025-06-02 14:04:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|26
1748873060000|2025-06-02 14:04:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|8
1748873070000|2025-06-02 14:04:30|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|0
1748873080000|2025-06-02 14:04:40|20.75|20.67|20.76|20.68|20.78|20.7|20.75|20.67|0
1748873090000|2025-06-02 14:04:50|20.78|20.7|20.76|20.68|20.78|20.7|20.75|20.67|0
1748873100000|2025-06-02 14:05:00|20.78|20.7|20.76|20.68|20.78|20.7|20.75|20.67|0
1748873110000|2025-06-02 14:05:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1748873130000|2025-06-02 14:05:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|2
1748873140000|2025-06-02 14:05:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|7
1748873150000|2025-06-02 14:05:50|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1748873160000|2025-06-02 14:06:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|1
1748873170000|2025-06-02 14:06:10|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|3
1748873180000|2025-06-02 14:06:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1748873190000|2025-06-02 14:06:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1748873200000|2025-06-02 14:06:40|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1748873210000|2025-06-02 14:06:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1748873220000|2025-06-02 14:07:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|3
1748873240000|2025-06-02 14:07:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1748873250000|2025-06-02 14:07:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1748873260000|2025-06-02 14:07:40|20.7|20.62|20.69|20.61|20.7|20.62|20.68|20.6|0
1748873270000|2025-06-02 14:07:50|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1748873280000|2025-06-02 14:08:00|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|50
1748873290000|2025-06-02 14:08:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748873300000|2025-06-02 14:08:20|20.64|20.56|20.65|20.57|20.67|20.59|20.64|20.56|2
1748873310000|2025-06-02 14:08:30|20.67|20.59|20.66|20.58|20.68|20.6|20.66|20.58|0
1748873320000|2025-06-02 14:08:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1748873340000|2025-06-02 14:09:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748873360000|2025-06-02 14:09:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1748873370000|2025-06-02 14:09:30|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|106
1748873380000|2025-06-02 14:09:40|||||||||2
1748873390000|2025-06-02 14:09:50|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|1
1748873400000|2025-06-02 14:10:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|9
1748873410000|2025-06-02 14:10:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1748873420000|2025-06-02 14:10:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|3
1748873430000|2025-06-02 14:10:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748873450000|2025-06-02 14:10:50|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|0
1748873480000|2025-06-02 14:11:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1748873500000|2025-06-02 14:11:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|26
1748873510000|2025-06-02 14:11:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|3
1748873520000|2025-06-02 14:12:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1748873530000|2025-06-02 14:12:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|9
1748873540000|2025-06-02 14:12:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748873550000|2025-06-02 14:12:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748873560000|2025-06-02 14:12:40|||||||||2
1748873570000|2025-06-02 14:12:50|20.63|20.55|20.64|20.56|20.64|20.56|20.61|20.53|2
1748873580000|2025-06-02 14:13:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1748873590000|2025-06-02 14:13:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1748873610000|2025-06-02 14:13:30|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|0
1748873630000|2025-06-02 14:13:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1748873640000|2025-06-02 14:14:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1748873660000|2025-06-02 14:14:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1748873680000|2025-06-02 14:14:40|||||||||2
1748873690000|2025-06-02 14:14:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748873700000|2025-06-02 14:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|7
1748873710000|2025-06-02 14:15:10|||||||||1
1748873720000|2025-06-02 14:15:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748873750000|2025-06-02 14:15:50|||||||||8
1748873780000|2025-06-02 14:16:20|||||||||3
1748873790000|2025-06-02 14:16:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1748873800000|2025-06-02 14:16:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1748873810000|2025-06-02 14:16:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748873860000|2025-06-02 14:17:40|||||||||2
1748873880000|2025-06-02 14:18:00|||||||||3
1748873890000|2025-06-02 14:18:10|||||||||7
1748873940000|2025-06-02 14:19:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1748873950000|2025-06-02 14:19:10|||||||||20
1748873970000|2025-06-02 14:19:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748873980000|2025-06-02 14:19:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748873990000|2025-06-02 14:19:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1748874000000|2025-06-02 14:20:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|15
1748874010000|2025-06-02 14:20:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748874020000|2025-06-02 14:20:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1748874030000|2025-06-02 14:20:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|3
1748874050000|2025-06-02 14:20:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|1
1748874070000|2025-06-02 14:21:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748874080000|2025-06-02 14:21:20|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|3
1748874090000|2025-06-02 14:21:30|||||||||6
1748874100000|2025-06-02 14:21:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1748874110000|2025-06-02 14:21:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1748874130000|2025-06-02 14:22:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1748874150000|2025-06-02 14:22:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1748874180000|2025-06-02 14:23:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|9
1748874200000|2025-06-02 14:23:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748874210000|2025-06-02 14:23:30|||||||||2
1748874260000|2025-06-02 14:24:20|||||||||1
1748874280000|2025-06-02 14:24:40|||||||||7
1748874290000|2025-06-02 14:24:50|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|3
1748874300000|2025-06-02 14:25:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|5
1748874320000|2025-06-02 14:25:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748874330000|2025-06-02 14:25:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748874360000|2025-06-02 14:26:00|||||||||2
1748874380000|2025-06-02 14:26:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748874390000|2025-06-02 14:26:30|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|20
1748874400000|2025-06-02 14:26:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1748874410000|2025-06-02 14:26:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|2
1748874440000|2025-06-02 14:27:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748874450000|2025-06-02 14:27:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1748874470000|2025-06-02 14:27:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1748874480000|2025-06-02 14:28:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1748874520000|2025-06-02 14:28:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1748874540000|2025-06-02 14:29:00|20.53|20.45|20.51|20.43|20.54|20.46|20.51|20.43|4
1748874550000|2025-06-02 14:29:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1748874560000|2025-06-02 14:29:20|||||||||2
1748874590000|2025-06-02 14:29:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748874600000|2025-06-02 14:30:00|20.51|20.43|20.54|20.46|20.55|20.47|20.51|20.43|53
1748874610000|2025-06-02 14:30:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|2
1748874630000|2025-06-02 14:30:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1748874640000|2025-06-02 14:30:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|32
1748874670000|2025-06-02 14:31:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|3
1748874680000|2025-06-02 14:31:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1748874710000|2025-06-02 14:31:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|1
1748874720000|2025-06-02 14:32:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|1
1748874740000|2025-06-02 14:32:20|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|4
1748874780000|2025-06-02 14:33:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1748874790000|2025-06-02 14:33:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748874800000|2025-06-02 14:33:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748874820000|2025-06-02 14:33:40|||||||||1
1748874840000|2025-06-02 14:34:00|||||||||1
1748874860000|2025-06-02 14:34:20|||||||||1
1748874880000|2025-06-02 14:34:40|||||||||3
1748874890000|2025-06-02 14:34:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|163
1748874940000|2025-06-02 14:35:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|30
1748874960000|2025-06-02 14:36:00|||||||||2
1748875000000|2025-06-02 14:36:40|20.5|20.42|20.49|20.41|20.5|20.42|20.46|20.38|203
1748875020000|2025-06-02 14:37:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1748875050000|2025-06-02 14:37:30|||||||||3
1748875110000|2025-06-02 14:38:30|||||||||1
1748875130000|2025-06-02 14:38:50|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|72
1748875170000|2025-06-02 14:39:30|||||||||2
1748875210000|2025-06-02 14:40:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1748875220000|2025-06-02 14:40:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1748875230000|2025-06-02 14:40:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|264
1748875240000|2025-06-02 14:40:40|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1748875250000|2025-06-02 14:40:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1748875270000|2025-06-02 14:41:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748875280000|2025-06-02 14:41:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1748875290000|2025-06-02 14:41:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|240
1748875300000|2025-06-02 14:41:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1748875310000|2025-06-02 14:41:50|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|1
1748875320000|2025-06-02 14:42:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|1
1748875330000|2025-06-02 14:42:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748875340000|2025-06-02 14:42:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748875350000|2025-06-02 14:42:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|3
1748875360000|2025-06-02 14:42:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748875390000|2025-06-02 14:43:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|62
1748875400000|2025-06-02 14:43:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1748875410000|2025-06-02 14:43:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1748875420000|2025-06-02 14:43:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1748875430000|2025-06-02 14:43:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|13
1748875470000|2025-06-02 14:44:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1748875480000|2025-06-02 14:44:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1748875490000|2025-06-02 14:44:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1748875500000|2025-06-02 14:45:00|||||||||80
1748875510000|2025-06-02 14:45:10|||||||||2
1748875520000|2025-06-02 14:45:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748875530000|2025-06-02 14:45:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|56
1748875540000|2025-06-02 14:45:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1748875550000|2025-06-02 14:45:50|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|0
1748875560000|2025-06-02 14:46:00|||||||||2
1748875570000|2025-06-02 14:46:10|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|1
1748875620000|2025-06-02 14:47:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|3
1748875650000|2025-06-02 14:47:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748875690000|2025-06-02 14:48:10|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|7
1748875700000|2025-06-02 14:48:20|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1748875710000|2025-06-02 14:48:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1748875730000|2025-06-02 14:48:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|2
1748875740000|2025-06-02 14:49:00|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|1
1748875750000|2025-06-02 14:49:10|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|0
1748875760000|2025-06-02 14:49:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1748875800000|2025-06-02 14:50:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|9
1748875810000|2025-06-02 14:50:10|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1748875830000|2025-06-02 14:50:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1748875840000|2025-06-02 14:50:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1748875850000|2025-06-02 14:50:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748875860000|2025-06-02 14:51:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1748875880000|2025-06-02 14:51:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|101
1748875890000|2025-06-02 14:51:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1748875940000|2025-06-02 14:52:20|||||||||2
1748875950000|2025-06-02 14:52:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1748875960000|2025-06-02 14:52:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748876000000|2025-06-02 14:53:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|150
1748876010000|2025-06-02 14:53:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748876020000|2025-06-02 14:53:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1748876080000|2025-06-02 14:54:40|||||||||2
1748876100000|2025-06-02 14:55:00|||||||||8
1748876110000|2025-06-02 14:55:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748876130000|2025-06-02 14:55:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|30
1748876140000|2025-06-02 14:55:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|5
1748876150000|2025-06-02 14:55:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748876160000|2025-06-02 14:56:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1748876170000|2025-06-02 14:56:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1748876180000|2025-06-02 14:56:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|2
1748876190000|2025-06-02 14:56:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1748876210000|2025-06-02 14:56:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748876220000|2025-06-02 14:57:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748876270000|2025-06-02 14:57:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|5
1748876330000|2025-06-02 14:58:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1748876340000|2025-06-02 14:59:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748876360000|2025-06-02 14:59:20|||||||||2
1748876370000|2025-06-02 14:59:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|8
1748876380000|2025-06-02 14:59:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748876400000|2025-06-02 15:00:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|90
1748876410000|2025-06-02 15:00:10|||||||||1
1748876420000|2025-06-02 15:00:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1748876430000|2025-06-02 15:00:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748876440000|2025-06-02 15:00:40|||||||||20
1748876460000|2025-06-02 15:01:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1748876470000|2025-06-02 15:01:10|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|0
1748876480000|2025-06-02 15:01:20|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|1
1748876490000|2025-06-02 15:01:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|7
1748876500000|2025-06-02 15:01:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|33
1748876520000|2025-06-02 15:02:00|||||||||2
1748876530000|2025-06-02 15:02:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|4
1748876600000|2025-06-02 15:03:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748876610000|2025-06-02 15:03:30|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|1
1748876630000|2025-06-02 15:03:50|20.41|20.33|20.44|20.36|20.46|20.38|20.41|20.33|92
1748876650000|2025-06-02 15:04:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1748876660000|2025-06-02 15:04:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748876700000|2025-06-02 15:05:00|||||||||1
1748876720000|2025-06-02 15:05:20|||||||||1
1748876750000|2025-06-02 15:05:50|||||||||3
1748876780000|2025-06-02 15:06:20|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|155
1748876800000|2025-06-02 15:06:40|||||||||2
1748876810000|2025-06-02 15:06:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748876830000|2025-06-02 15:07:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1748876840000|2025-06-02 15:07:20|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748876860000|2025-06-02 15:07:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|3
1748876890000|2025-06-02 15:08:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748876900000|2025-06-02 15:08:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|27
1748876930000|2025-06-02 15:08:50|||||||||3
1748876950000|2025-06-02 15:09:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748876980000|2025-06-02 15:09:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1748877000000|2025-06-02 15:10:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1748877010000|2025-06-02 15:10:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1748877020000|2025-06-02 15:10:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748877030000|2025-06-02 15:10:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748877040000|2025-06-02 15:10:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1748877050000|2025-06-02 15:10:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1748877060000|2025-06-02 15:11:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1748877140000|2025-06-02 15:12:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1748877150000|2025-06-02 15:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748877190000|2025-06-02 15:13:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|4
1748877230000|2025-06-02 15:13:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1748877240000|2025-06-02 15:14:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|112
1748877250000|2025-06-02 15:14:10|||||||||2
1748877280000|2025-06-02 15:14:40|||||||||3
1748877300000|2025-06-02 15:15:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|82
1748877340000|2025-06-02 15:15:40|||||||||3
1748877350000|2025-06-02 15:15:50|||||||||10
1748877360000|2025-06-02 15:16:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|7
1748877390000|2025-06-02 15:16:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1748877410000|2025-06-02 15:16:50|||||||||2
1748877420000|2025-06-02 15:17:00|||||||||10
1748877460000|2025-06-02 15:17:40|||||||||2
1748877480000|2025-06-02 15:18:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748877490000|2025-06-02 15:18:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|9
1748877510000|2025-06-02 15:18:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1748877540000|2025-06-02 15:19:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748877550000|2025-06-02 15:19:10|||||||||8
1748877560000|2025-06-02 15:19:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|1
1748877590000|2025-06-02 15:19:50|||||||||2
1748877600000|2025-06-02 15:20:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|98
1748877620000|2025-06-02 15:20:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1748877640000|2025-06-02 15:20:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748877650000|2025-06-02 15:20:50|||||||||1
1748877660000|2025-06-02 15:21:00|||||||||10
1748877680000|2025-06-02 15:21:20|||||||||1
1748877690000|2025-06-02 15:21:30|||||||||2
1748877720000|2025-06-02 15:22:00|||||||||10
1748877750000|2025-06-02 15:22:30|||||||||32
1748877780000|2025-06-02 15:23:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|13
1748877820000|2025-06-02 15:23:40|||||||||3
1748877850000|2025-06-02 15:24:10|||||||||7
1748877870000|2025-06-02 15:24:30|||||||||1
1748877880000|2025-06-02 15:24:40|||||||||1
1748877890000|2025-06-02 15:24:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|51
1748877900000|2025-06-02 15:25:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1748877930000|2025-06-02 15:25:30|||||||||3
1748877940000|2025-06-02 15:25:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|3
1748877950000|2025-06-02 15:25:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748877970000|2025-06-02 15:26:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748877980000|2025-06-02 15:26:20|||||||||2
1748878020000|2025-06-02 15:27:00|||||||||3
1748878080000|2025-06-02 15:28:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|49
1748878090000|2025-06-02 15:28:10|||||||||3
1748878110000|2025-06-02 15:28:30|||||||||2
1748878120000|2025-06-02 15:28:40|||||||||2
1748878130000|2025-06-02 15:28:50|||||||||2
1748878140000|2025-06-02 15:29:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|8
1748878150000|2025-06-02 15:29:10|||||||||5
1748878160000|2025-06-02 15:29:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1748878170000|2025-06-02 15:29:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|12
1748878180000|2025-06-02 15:29:40|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|87
1748878190000|2025-06-02 15:29:50|||||||||10
1748878200000|2025-06-02 15:30:00|||||||||10
1748878220000|2025-06-02 15:30:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1748878230000|2025-06-02 15:30:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|3
1748878260000|2025-06-02 15:31:00|||||||||4
1748878270000|2025-06-02 15:31:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1748878280000|2025-06-02 15:31:20|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|1
1748878300000|2025-06-02 15:31:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1748878310000|2025-06-02 15:31:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1748878330000|2025-06-02 15:32:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1748878340000|2025-06-02 15:32:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|4
1748878390000|2025-06-02 15:33:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1748878400000|2025-06-02 15:33:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748878450000|2025-06-02 15:34:10|||||||||8
1748878480000|2025-06-02 15:34:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|5
1748878500000|2025-06-02 15:35:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|7
1748878510000|2025-06-02 15:35:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1748878520000|2025-06-02 15:35:20|||||||||8
1748878540000|2025-06-02 15:35:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|14
1748878550000|2025-06-02 15:35:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1748878560000|2025-06-02 15:36:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748878590000|2025-06-02 15:36:30|||||||||2
1748878650000|2025-06-02 15:37:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|1
1748878670000|2025-06-02 15:37:50|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|0
1748878680000|2025-06-02 15:38:00|||||||||3
1748878740000|2025-06-02 15:39:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748878780000|2025-06-02 15:39:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1748878800000|2025-06-02 15:40:00|||||||||8
1748878810000|2025-06-02 15:40:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1748878840000|2025-06-02 15:40:40|||||||||1
1748878870000|2025-06-02 15:41:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1748878880000|2025-06-02 15:41:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748878920000|2025-06-02 15:42:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1748878950000|2025-06-02 15:42:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1748878960000|2025-06-02 15:42:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748878970000|2025-06-02 15:42:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1748878990000|2025-06-02 15:43:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748879000000|2025-06-02 15:43:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748879010000|2025-06-02 15:43:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1748879020000|2025-06-02 15:43:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748879040000|2025-06-02 15:44:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748879050000|2025-06-02 15:44:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748879080000|2025-06-02 15:44:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1748879100000|2025-06-02 15:45:00|||||||||7
1748879120000|2025-06-02 15:45:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1748879170000|2025-06-02 15:46:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|44
1748879300000|2025-06-02 15:48:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748879310000|2025-06-02 15:48:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748879320000|2025-06-02 15:48:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|2
1748879400000|2025-06-02 15:50:00|||||||||5
1748879420000|2025-06-02 15:50:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748879450000|2025-06-02 15:50:50|||||||||3
1748879460000|2025-06-02 15:51:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|3
1748879470000|2025-06-02 15:51:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748879500000|2025-06-02 15:51:40|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|8
1748879550000|2025-06-02 15:52:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748879580000|2025-06-02 15:53:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|6
1748879600000|2025-06-02 15:53:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748879700000|2025-06-02 15:55:00|||||||||22
1748879720000|2025-06-02 15:55:20|||||||||8
1748879810000|2025-06-02 15:56:50|||||||||3
1748879870000|2025-06-02 15:57:50|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|19
1748879880000|2025-06-02 15:58:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|1
1748879890000|2025-06-02 15:58:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748879900000|2025-06-02 15:58:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748879920000|2025-06-02 15:58:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1748879930000|2025-06-02 15:58:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1748879940000|2025-06-02 15:59:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748879990000|2025-06-02 15:59:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|16
1748880000000|2025-06-02 16:00:00|||||||||2
1748880050000|2025-06-02 16:00:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748880080000|2025-06-02 16:01:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1748880110000|2025-06-02 16:01:50|20.41|20.33|20.4|20.32|20.43|20.35|20.4|20.32|0
1748880120000|2025-06-02 16:02:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748880180000|2025-06-02 16:03:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748880200000|2025-06-02 16:03:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880210000|2025-06-02 16:03:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748880240000|2025-06-02 16:04:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748880280000|2025-06-02 16:04:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748880300000|2025-06-02 16:05:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|7
1748880320000|2025-06-02 16:05:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1748880330000|2025-06-02 16:05:30|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|0
1748880340000|2025-06-02 16:05:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880350000|2025-06-02 16:05:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748880360000|2025-06-02 16:06:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880370000|2025-06-02 16:06:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880380000|2025-06-02 16:06:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880390000|2025-06-02 16:06:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748880400000|2025-06-02 16:06:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748880460000|2025-06-02 16:07:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748880490000|2025-06-02 16:08:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|4
1748880500000|2025-06-02 16:08:20|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|0
1748880570000|2025-06-02 16:09:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748880580000|2025-06-02 16:09:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880600000|2025-06-02 16:10:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748880620000|2025-06-02 16:10:20|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748880720000|2025-06-02 16:12:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748880730000|2025-06-02 16:12:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748880790000|2025-06-02 16:13:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1748880800000|2025-06-02 16:13:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748880860000|2025-06-02 16:14:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1748880870000|2025-06-02 16:14:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748880900000|2025-06-02 16:15:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|4
1748880930000|2025-06-02 16:15:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748880960000|2025-06-02 16:16:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748880970000|2025-06-02 16:16:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748880980000|2025-06-02 16:16:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748881000000|2025-06-02 16:16:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748881010000|2025-06-02 16:16:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748881020000|2025-06-02 16:17:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748881030000|2025-06-02 16:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1748881040000|2025-06-02 16:17:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748881110000|2025-06-02 16:18:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748881120000|2025-06-02 16:18:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748881160000|2025-06-02 16:19:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748881170000|2025-06-02 16:19:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748881560000|2025-06-02 16:26:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|13
1748881570000|2025-06-02 16:26:10|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1748881610000|2025-06-02 16:26:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748881660000|2025-06-02 16:27:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|7
1748881670000|2025-06-02 16:27:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748881680000|2025-06-02 16:28:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1748881690000|2025-06-02 16:28:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1748881700000|2025-06-02 16:28:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748881770000|2025-06-02 16:29:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748881800000|2025-06-02 16:30:00|||||||||4
1748881820000|2025-06-02 16:30:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748881830000|2025-06-02 16:30:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748881850000|2025-06-02 16:30:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748881860000|2025-06-02 16:31:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748881870000|2025-06-02 16:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748881880000|2025-06-02 16:31:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748881890000|2025-06-02 16:31:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748881930000|2025-06-02 16:32:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748881940000|2025-06-02 16:32:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748882110000|2025-06-02 16:35:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748882120000|2025-06-02 16:35:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1748882140000|2025-06-02 16:35:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748882180000|2025-06-02 16:36:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1748882200000|2025-06-02 16:36:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1748882210000|2025-06-02 16:36:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1748882220000|2025-06-02 16:37:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748882230000|2025-06-02 16:37:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748882240000|2025-06-02 16:37:20|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|0
1748882250000|2025-06-02 16:37:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748882300000|2025-06-02 16:38:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748882310000|2025-06-02 16:38:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748882320000|2025-06-02 16:38:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748882350000|2025-06-02 16:39:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748882360000|2025-06-02 16:39:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748882400000|2025-06-02 16:40:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1748882430000|2025-06-02 16:40:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748882440000|2025-06-02 16:40:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748882470000|2025-06-02 16:41:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1748882480000|2025-06-02 16:41:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748882580000|2025-06-02 16:43:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748882680000|2025-06-02 16:44:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1748882690000|2025-06-02 16:44:50|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1748882700000|2025-06-02 16:45:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1748882880000|2025-06-02 16:48:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748882890000|2025-06-02 16:48:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748882900000|2025-06-02 16:48:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748882910000|2025-06-02 16:48:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748882950000|2025-06-02 16:49:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|2
1748882970000|2025-06-02 16:49:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1748883000000|2025-06-02 16:50:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1748883040000|2025-06-02 16:50:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|20
1748883080000|2025-06-02 16:51:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748883130000|2025-06-02 16:52:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748883140000|2025-06-02 16:52:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748883150000|2025-06-02 16:52:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748883170000|2025-06-02 16:52:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748883210000|2025-06-02 16:53:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748883240000|2025-06-02 16:54:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748883260000|2025-06-02 16:54:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748883280000|2025-06-02 16:54:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748883300000|2025-06-02 16:55:00|||||||||1
1748883600000|2025-06-02 17:00:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748883690000|2025-06-02 17:01:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748883900000|2025-06-02 17:05:00|||||||||8
1748883910000|2025-06-02 17:05:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748883970000|2025-06-02 17:06:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748883980000|2025-06-02 17:06:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748883990000|2025-06-02 17:06:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748884060000|2025-06-02 17:07:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1748884160000|2025-06-02 17:09:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748884170000|2025-06-02 17:09:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748884480000|2025-06-02 17:14:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|14
1748884500000|2025-06-02 17:15:00|||||||||4
1748884540000|2025-06-02 17:15:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748884550000|2025-06-02 17:15:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748884800000|2025-06-02 17:20:00|||||||||3
1748884870000|2025-06-02 17:21:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748884980000|2025-06-02 17:23:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748885010000|2025-06-02 17:23:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748885040000|2025-06-02 17:24:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748885080000|2025-06-02 17:24:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748885100000|2025-06-02 17:25:00|||||||||7
1748885130000|2025-06-02 17:25:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748885170000|2025-06-02 17:26:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748885210000|2025-06-02 17:26:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748885220000|2025-06-02 17:27:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1748885230000|2025-06-02 17:27:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748885300000|2025-06-02 17:28:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748885310000|2025-06-02 17:28:30|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1748885320000|2025-06-02 17:28:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748885330000|2025-06-02 17:28:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1748885340000|2025-06-02 17:29:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748885370000|2025-06-02 17:29:30|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1748885390000|2025-06-02 17:29:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748885400000|2025-06-02 17:30:00|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|0
1748885410000|2025-06-02 17:30:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748885440000|2025-06-02 17:30:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1748885470000|2025-06-02 17:31:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748885570000|2025-06-02 17:32:50|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1748885580000|2025-06-02 17:33:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748885590000|2025-06-02 17:33:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748885600000|2025-06-02 17:33:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748885610000|2025-06-02 17:33:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748885630000|2025-06-02 17:33:50|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1748885700000|2025-06-02 17:35:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|11
1748885710000|2025-06-02 17:35:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748885890000|2025-06-02 17:38:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748885910000|2025-06-02 17:38:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748886000000|2025-06-02 17:40:00|||||||||6
1748886110000|2025-06-02 17:41:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|4
1748886120000|2025-06-02 17:42:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886130000|2025-06-02 17:42:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748886150000|2025-06-02 17:42:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748886190000|2025-06-02 17:43:10|20.44|20.36|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886200000|2025-06-02 17:43:20|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886300000|2025-06-02 17:45:00|||||||||8
1748886310000|2025-06-02 17:45:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886320000|2025-06-02 17:45:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748886330000|2025-06-02 17:45:30|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1748886350000|2025-06-02 17:45:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748886380000|2025-06-02 17:46:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1748886430000|2025-06-02 17:47:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748886440000|2025-06-02 17:47:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748886450000|2025-06-02 17:47:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1748886460000|2025-06-02 17:47:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1748886470000|2025-06-02 17:47:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1748886490000|2025-06-02 17:48:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748886500000|2025-06-02 17:48:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748886510000|2025-06-02 17:48:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886530000|2025-06-02 17:48:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748886600000|2025-06-02 17:50:00|||||||||7
1748886670000|2025-06-02 17:51:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1748886690000|2025-06-02 17:51:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748886750000|2025-06-02 17:52:30|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886770000|2025-06-02 17:52:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748886830000|2025-06-02 17:53:50|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886840000|2025-06-02 17:54:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886850000|2025-06-02 17:54:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748886860000|2025-06-02 17:54:20|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886900000|2025-06-02 17:55:00|||||||||8
1748886910000|2025-06-02 17:55:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748886920000|2025-06-02 17:55:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748886930000|2025-06-02 17:55:30|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1748886940000|2025-06-02 17:55:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1748886950000|2025-06-02 17:55:50|20.41|20.33|20.41|20.33|20.44|20.36|20.41|20.33|0
1748887060000|2025-06-02 17:57:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748887200000|2025-06-02 18:00:00|||||||||7
1748887460000|2025-06-02 18:04:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748887500000|2025-06-02 18:05:00|||||||||8
1748887620000|2025-06-02 18:07:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748887630000|2025-06-02 18:07:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748887650000|2025-06-02 18:07:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748887700000|2025-06-02 18:08:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748887740000|2025-06-02 18:09:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748887750000|2025-06-02 18:09:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748887770000|2025-06-02 18:09:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1748887780000|2025-06-02 18:09:40|20.43|20.35|20.41|20.33|20.44|20.36|20.41|20.33|0
1748887790000|2025-06-02 18:09:50|20.43|20.35|20.41|20.33|20.44|20.36|20.41|20.33|0
1748887800000|2025-06-02 18:10:00|||||||||7
1748887970000|2025-06-02 18:12:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748887990000|2025-06-02 18:13:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1748888000000|2025-06-02 18:13:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748888010000|2025-06-02 18:13:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1748888040000|2025-06-02 18:14:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748888060000|2025-06-02 18:14:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748888080000|2025-06-02 18:14:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748888090000|2025-06-02 18:14:50|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1748888100000|2025-06-02 18:15:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748888120000|2025-06-02 18:15:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1748888130000|2025-06-02 18:15:30|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|4
1748888140000|2025-06-02 18:15:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1748888170000|2025-06-02 18:16:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1748888180000|2025-06-02 18:16:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1748888210000|2025-06-02 18:16:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1748888220000|2025-06-02 18:17:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1748888340000|2025-06-02 18:19:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888360000|2025-06-02 18:19:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748888370000|2025-06-02 18:19:30|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748888380000|2025-06-02 18:19:40|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1748888430000|2025-06-02 18:20:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1748888440000|2025-06-02 18:20:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888450000|2025-06-02 18:20:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748888460000|2025-06-02 18:21:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888480000|2025-06-02 18:21:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748888500000|2025-06-02 18:21:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1748888510000|2025-06-02 18:21:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748888560000|2025-06-02 18:22:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888580000|2025-06-02 18:23:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748888590000|2025-06-02 18:23:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888610000|2025-06-02 18:23:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748888700000|2025-06-02 18:25:00|||||||||4
1748888730000|2025-06-02 18:25:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888740000|2025-06-02 18:25:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748888790000|2025-06-02 18:26:30|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|0
1748888800000|2025-06-02 18:26:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748888810000|2025-06-02 18:26:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748888830000|2025-06-02 18:27:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748888860000|2025-06-02 18:27:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748888870000|2025-06-02 18:27:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888920000|2025-06-02 18:28:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748888930000|2025-06-02 18:28:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748888940000|2025-06-02 18:29:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748889310000|2025-06-02 18:35:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|14
1748889340000|2025-06-02 18:35:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1748889360000|2025-06-02 18:36:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1748889400000|2025-06-02 18:36:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748889450000|2025-06-02 18:37:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748889460000|2025-06-02 18:37:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|8
1748889600000|2025-06-02 18:40:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748889610000|2025-06-02 18:40:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748889620000|2025-06-02 18:40:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748889630000|2025-06-02 18:40:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1748889900000|2025-06-02 18:45:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|2
1748889970000|2025-06-02 18:46:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748890090000|2025-06-02 18:48:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748890200000|2025-06-02 18:50:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|9
1748890270000|2025-06-02 18:51:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748890350000|2025-06-02 18:52:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|6
1748890480000|2025-06-02 18:54:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748890490000|2025-06-02 18:54:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748890500000|2025-06-02 18:55:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|7
1748890800000|2025-06-02 19:00:00|||||||||4
1748890860000|2025-06-02 19:01:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|3
1748890870000|2025-06-02 19:01:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748890990000|2025-06-02 19:03:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|8
1748891110000|2025-06-02 19:05:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891150000|2025-06-02 19:05:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|12
1748891170000|2025-06-02 19:06:10|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1748891190000|2025-06-02 19:06:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748891220000|2025-06-02 19:07:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891270000|2025-06-02 19:07:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891280000|2025-06-02 19:08:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891290000|2025-06-02 19:08:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891300000|2025-06-02 19:08:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891310000|2025-06-02 19:08:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891340000|2025-06-02 19:09:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891400000|2025-06-02 19:10:00|||||||||3
1748891470000|2025-06-02 19:11:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1748891510000|2025-06-02 19:11:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748891520000|2025-06-02 19:12:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1748891530000|2025-06-02 19:12:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1748891540000|2025-06-02 19:12:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748891550000|2025-06-02 19:12:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1748891580000|2025-06-02 19:13:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891660000|2025-06-02 19:14:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1748891680000|2025-06-02 19:14:40|20.25|20.17|20.26|20.18|20.26|20.18|20.24|20.16|0
1748891690000|2025-06-02 19:14:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1748892000000|2025-06-02 19:20:00|||||||||1
1748892150000|2025-06-02 19:22:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|8
1748892270000|2025-06-02 19:24:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1748892280000|2025-06-02 19:24:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1748892300000|2025-06-02 19:25:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1748892310000|2025-06-02 19:25:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|7
1748892350000|2025-06-02 19:25:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748892440000|2025-06-02 19:27:20|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1748892540000|2025-06-02 19:29:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748892650000|2025-06-02 19:30:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1748892900000|2025-06-02 19:35:00|||||||||10
1748893140000|2025-06-02 19:39:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|12
1748893770000|2025-06-02 19:49:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748893800000|2025-06-02 19:50:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|39
1748893810000|2025-06-02 19:50:10|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|0
1748894020000|2025-06-02 19:53:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1748894040000|2025-06-02 19:54:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748894080000|2025-06-02 19:54:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748894090000|2025-06-02 19:54:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1748894100000|2025-06-02 19:55:00|||||||||8
1748894160000|2025-06-02 19:56:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748894190000|2025-06-02 19:56:30|20.28|20.2|20.25|20.17|20.29|20.21|20.25|20.17|0
1748894280000|2025-06-02 19:58:00|||||||||2
1748894300000|2025-06-02 19:58:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1748894340000|2025-06-02 19:59:00|||||||||1
1748894370000|2025-06-02 19:59:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1748894390000|2025-06-02 19:59:50|20.25|20.17|20.3|20.22|20.32|20.24|20.25|20.17|13
1748894400000|2025-06-02 20:00:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1748909700000|2025-06-03 00:15:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1748909800000|2025-06-03 00:16:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1748909820000|2025-06-03 00:17:00|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1748909930000|2025-06-03 00:18:50|20.6|20.35|20.52|20.44|20.6|20.44|20.52|20.35|0
1748909980000|2025-06-03 00:19:40|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|1
1748910000000|2025-06-03 00:20:00|20.6|20.35|20.52|20.44|20.6|20.44|20.49|20.35|1
1748910010000|2025-06-03 00:20:10|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1748910080000|2025-06-03 00:21:20|20.5|20.42|20.52|20.44|20.52|20.44|20.49|20.41|0
1748910090000|2025-06-03 00:21:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1748910100000|2025-06-03 00:21:40|20.5|20.42|20.52|20.44|20.52|20.44|20.49|20.41|0
1748910870000|2025-06-03 00:34:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748910880000|2025-06-03 00:34:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748911090000|2025-06-03 00:38:10|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|0
1748911100000|2025-06-03 00:38:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1748911110000|2025-06-03 00:38:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748911150000|2025-06-03 00:39:10|||||||||1
1748911490000|2025-06-03 00:44:50|20.45|20.37|20.53|20.23|20.53|20.37|20.45|20.23|1
1748911840000|2025-06-03 00:50:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1748911870000|2025-06-03 00:51:10||20.29||20.29||20.29||20.29|0
1748911880000|2025-06-03 00:51:20|20.5|20.42|20.55|20.3|20.55|20.42|20.5|20.29|0
1748911890000|2025-06-03 00:51:30|20.48|20.4|20.51|20.26|20.56|20.4|20.45|20.26|0
1748911900000|2025-06-03 00:51:40|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1748912180000|2025-06-03 00:56:20|20.51|20.26|20.53|20.23|20.53|20.26|20.51|20.23|0
1748913190000|2025-06-03 01:13:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1748913590000|2025-06-03 01:19:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1748913600000|2025-06-03 01:20:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748913790000|2025-06-03 01:23:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1748913810000|2025-06-03 01:23:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1748913850000|2025-06-03 01:24:10|20.46|20.18|20.48|20.18|20.48|20.18|20.46|20.18|0
1748914200000|2025-06-03 01:30:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1748914210000|2025-06-03 01:30:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1748914230000|2025-06-03 01:30:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1748914240000|2025-06-03 01:30:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748914830000|2025-06-03 01:40:30|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748914920000|2025-06-03 01:42:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748914930000|2025-06-03 01:42:10|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748914940000|2025-06-03 01:42:20|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748915080000|2025-06-03 01:44:40|20.44|20.16|20.48|20.18|20.48|20.18|20.41|20.16|0
1748915100000|2025-06-03 01:45:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748915300000|2025-06-03 01:48:20|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748915460000|2025-06-03 01:51:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748915510000|2025-06-03 01:51:50|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748915630000|2025-06-03 01:53:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1748915740000|2025-06-03 01:55:40|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748916870000|2025-06-03 02:14:30|20.49|20.24|20.5|20.25|20.5|20.25|20.49|20.24|0
1748917530000|2025-06-03 02:25:30|20.49|20.24|20.5|20.25|20.5|20.25|20.48|20.23|0
1748917540000|2025-06-03 02:25:40|20.49|20.24|20.48|20.23|20.5|20.25|20.48|20.23|0
1748917560000|2025-06-03 02:26:00|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1748918140000|2025-06-03 02:35:40|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748919980000|2025-06-03 03:06:20|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1748920020000|2025-06-03 03:07:00|20.49|20.24|20.48|20.23|20.49|20.24|20.48|20.23|0
1748920990000|2025-06-03 03:23:10|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1748921700000|2025-06-03 03:35:00|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748922660000|2025-06-03 03:51:00|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1748922800000|2025-06-03 03:53:20|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1748922830000|2025-06-03 03:53:50|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1748923380000|2025-06-03 04:03:00|20.49|20.24|20.5|20.25|20.5|20.25|20.49|20.24|0
1748923410000|2025-06-03 04:03:30|20.49|20.24|20.48|20.23|20.49|20.24|20.48|20.23|0
1748923420000|2025-06-03 04:03:40|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1748923430000|2025-06-03 04:03:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748923440000|2025-06-03 04:04:00|20.51|20.26|20.48|20.23|20.51|20.26|20.48|20.23|0
1748923480000|2025-06-03 04:04:40|20.49|20.24|20.5|20.25|20.5|20.25|20.49|20.24|0
1748923510000|2025-06-03 04:05:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748923520000|2025-06-03 04:05:20|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1748923530000|2025-06-03 04:05:30|20.48|20.23|20.42|20.34|20.48|20.34|20.42|20.23|0
1748923540000|2025-06-03 04:05:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748923560000|2025-06-03 04:06:00|20.5|20.25|20.48|20.23|20.5|20.25|20.48|20.23|0
1748923730000|2025-06-03 04:08:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1748924220000|2025-06-03 04:17:00|20.47|20.39|20.45|20.37|20.47|20.39|20.44|20.36|0
1748924230000|2025-06-03 04:17:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1748924500000|2025-06-03 04:21:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748924520000|2025-06-03 04:22:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1748925270000|2025-06-03 04:34:30|20.48|20.4|20.65|20.4|20.65|20.41|20.48|20.4|1
1748925290000|2025-06-03 04:34:50|20.64|20.39|20.64|20.39|20.64|20.46|20.54|20.39|0
1748925300000|2025-06-03 04:35:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1748925320000|2025-06-03 04:35:20|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1748925800000|2025-06-03 04:43:20|20.68|20.43|20.66|20.41|20.69|20.44|20.66|20.41|0
1748926090000|2025-06-03 04:48:10|20.64|20.39|20.66|20.41|20.66|20.46|20.54|20.38|0
1748926790000|2025-06-03 04:59:50|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|2
1748927000000|2025-06-03 05:03:20|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|1
1748927060000|2025-06-03 05:04:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748927070000|2025-06-03 05:04:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748927150000|2025-06-03 05:05:50|20.55|20.47|20.57|20.49|20.57|20.49|20.53|20.45|0
1748927550000|2025-06-03 05:12:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748927560000|2025-06-03 05:12:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748927920000|2025-06-03 05:18:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748928150000|2025-06-03 05:22:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748928350000|2025-06-03 05:25:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748928380000|2025-06-03 05:26:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748928390000|2025-06-03 05:26:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748928420000|2025-06-03 05:27:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1748928660000|2025-06-03 05:31:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748928770000|2025-06-03 05:32:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748928880000|2025-06-03 05:34:40|20.68|20.43|20.58|20.5|20.68|20.5|20.58|20.43|0
1748929050000|2025-06-03 05:37:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748929060000|2025-06-03 05:37:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748929720000|2025-06-03 05:48:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748929810000|2025-06-03 05:50:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748930340000|2025-06-03 05:59:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1748930380000|2025-06-03 05:59:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|2
1748930400000|2025-06-03 06:00:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748930660000|2025-06-03 06:04:20|||||||||2
1748931040000|2025-06-03 06:10:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|62
1748931080000|2025-06-03 06:11:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1748931160000|2025-06-03 06:12:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748931190000|2025-06-03 06:13:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748931200000|2025-06-03 06:13:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748931420000|2025-06-03 06:17:00|||||||||31
1748931660000|2025-06-03 06:21:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748931680000|2025-06-03 06:21:20|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|8
1748931760000|2025-06-03 06:22:40|||||||||1
1748931800000|2025-06-03 06:23:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748931880000|2025-06-03 06:24:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1748931900000|2025-06-03 06:25:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1748932830000|2025-06-03 06:40:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|17
1748933200000|2025-06-03 06:46:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1748933390000|2025-06-03 06:49:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748933400000|2025-06-03 06:50:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|1
1748933410000|2025-06-03 06:50:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1748933430000|2025-06-03 06:50:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|1
1748933440000|2025-06-03 06:50:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748933460000|2025-06-03 06:51:00|||||||||1
1748933490000|2025-06-03 06:51:30|||||||||1
1748933500000|2025-06-03 06:51:40|||||||||1
1748933540000|2025-06-03 06:52:20|||||||||1
1748933570000|2025-06-03 06:52:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|74
1748933580000|2025-06-03 06:53:00|||||||||1
1748933590000|2025-06-03 06:53:10|||||||||50
1748933610000|2025-06-03 06:53:30|||||||||1
1748933620000|2025-06-03 06:53:40|||||||||1
1748933630000|2025-06-03 06:53:50|||||||||5
1748933640000|2025-06-03 06:54:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|12
1748933650000|2025-06-03 06:54:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|1
1748933660000|2025-06-03 06:54:20|||||||||1
1748933670000|2025-06-03 06:54:30|||||||||1
1748933690000|2025-06-03 06:54:50|||||||||2
1748933710000|2025-06-03 06:55:10|||||||||1
1748933720000|2025-06-03 06:55:20|||||||||1
1748933740000|2025-06-03 06:55:40|||||||||2
1748933760000|2025-06-03 06:56:00|||||||||1
1748933770000|2025-06-03 06:56:10|||||||||1
1748933790000|2025-06-03 06:56:30|||||||||2
1748933800000|2025-06-03 06:56:40|||||||||1
1748933820000|2025-06-03 06:57:00|||||||||2
1748933830000|2025-06-03 06:57:10|||||||||2
1748933850000|2025-06-03 06:57:30|||||||||2
1748933860000|2025-06-03 06:57:40|||||||||1
1748933880000|2025-06-03 06:58:00|||||||||2
1748933900000|2025-06-03 06:58:20|||||||||3
1748933920000|2025-06-03 06:58:40|||||||||2
1748933940000|2025-06-03 06:59:00|||||||||2
1748933950000|2025-06-03 06:59:10|||||||||2
1748933970000|2025-06-03 06:59:30|||||||||1
1748933990000|2025-06-03 06:59:50|||||||||2
1748934000000|2025-06-03 07:00:00|20.33|20.25|20.33|20.25|20.34|20.26|20.32|20.24|90
1748934010000|2025-06-03 07:00:10|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|2
1748934020000|2025-06-03 07:00:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|88
1748934030000|2025-06-03 07:00:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|20
1748934060000|2025-06-03 07:01:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|2
1748934100000|2025-06-03 07:01:40|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|56
1748934120000|2025-06-03 07:02:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1748934140000|2025-06-03 07:02:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1748934150000|2025-06-03 07:02:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748934280000|2025-06-03 07:04:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1748934320000|2025-06-03 07:05:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|85
1748934360000|2025-06-03 07:06:00|||||||||8
1748934400000|2025-06-03 07:06:40|||||||||14
1748934490000|2025-06-03 07:08:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|14
1748934500000|2025-06-03 07:08:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748934550000|2025-06-03 07:09:10|||||||||2
1748934560000|2025-06-03 07:09:20|||||||||8
1748934570000|2025-06-03 07:09:30|||||||||3
1748934580000|2025-06-03 07:09:40|||||||||4
1748934590000|2025-06-03 07:09:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|22
1748934600000|2025-06-03 07:10:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|23
1748934650000|2025-06-03 07:10:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|20
1748934660000|2025-06-03 07:11:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1748934680000|2025-06-03 07:11:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|14
1748934750000|2025-06-03 07:12:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|14
1748934790000|2025-06-03 07:13:10|||||||||1
1748934810000|2025-06-03 07:13:30|||||||||14
1748934820000|2025-06-03 07:13:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748934830000|2025-06-03 07:13:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|8
1748934840000|2025-06-03 07:14:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748934860000|2025-06-03 07:14:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748934870000|2025-06-03 07:14:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748934890000|2025-06-03 07:14:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748934900000|2025-06-03 07:15:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|18
1748934960000|2025-06-03 07:16:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|12
1748934980000|2025-06-03 07:16:20|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1748934990000|2025-06-03 07:16:30|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1748935020000|2025-06-03 07:17:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1748935030000|2025-06-03 07:17:10|20.39|20.31|20.41|20.33|20.42|20.34|20.39|20.31|26
1748935040000|2025-06-03 07:17:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1748935070000|2025-06-03 07:17:50|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|64
1748935080000|2025-06-03 07:18:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1748935090000|2025-06-03 07:18:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|13
1748935130000|2025-06-03 07:18:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748935160000|2025-06-03 07:19:20|20.5|20.42|20.52|20.44|20.53|20.45|20.5|20.42|2
1748935170000|2025-06-03 07:19:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1748935180000|2025-06-03 07:19:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1748935190000|2025-06-03 07:19:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1748935200000|2025-06-03 07:20:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1748935220000|2025-06-03 07:20:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1748935230000|2025-06-03 07:20:30|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1748935240000|2025-06-03 07:20:40|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|66
1748935250000|2025-06-03 07:20:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1748935260000|2025-06-03 07:21:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1748935270000|2025-06-03 07:21:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1748935280000|2025-06-03 07:21:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1748935290000|2025-06-03 07:21:30|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|144
1748935310000|2025-06-03 07:21:50|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|70
1748935320000|2025-06-03 07:22:00|20.57|20.49|20.58|20.5|20.59|20.51|20.57|20.49|0
1748935330000|2025-06-03 07:22:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1748935340000|2025-06-03 07:22:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748935370000|2025-06-03 07:22:50|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|116
1748935380000|2025-06-03 07:23:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1748935400000|2025-06-03 07:23:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|12
1748935410000|2025-06-03 07:23:30|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1748935430000|2025-06-03 07:23:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1748935440000|2025-06-03 07:24:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1748935500000|2025-06-03 07:25:00|20.59|20.51|20.64|20.56|20.65|20.57|20.59|20.51|67
1748935530000|2025-06-03 07:25:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1748935540000|2025-06-03 07:25:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|60
1748935550000|2025-06-03 07:25:50|||||||||2
1748935560000|2025-06-03 07:26:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|10
1748935570000|2025-06-03 07:26:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|4
1748935590000|2025-06-03 07:26:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|12
1748935600000|2025-06-03 07:26:40|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|24
1748935610000|2025-06-03 07:26:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|50
1748935650000|2025-06-03 07:27:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748935720000|2025-06-03 07:28:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|47
1748935740000|2025-06-03 07:29:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748935750000|2025-06-03 07:29:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748935760000|2025-06-03 07:29:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1748935780000|2025-06-03 07:29:40|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|100
1748935810000|2025-06-03 07:30:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|95
1748935820000|2025-06-03 07:30:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|62
1748935860000|2025-06-03 07:31:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748935940000|2025-06-03 07:32:20|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|183
1748935950000|2025-06-03 07:32:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|62
1748935980000|2025-06-03 07:33:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1748935990000|2025-06-03 07:33:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1748936000000|2025-06-03 07:33:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748936010000|2025-06-03 07:33:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|44
1748936030000|2025-06-03 07:33:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1748936040000|2025-06-03 07:34:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1748936050000|2025-06-03 07:34:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748936080000|2025-06-03 07:34:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|8
1748936090000|2025-06-03 07:34:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1748936100000|2025-06-03 07:35:00|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|8
1748936120000|2025-06-03 07:35:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|12
1748936170000|2025-06-03 07:36:10|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1748936210000|2025-06-03 07:36:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1748936330000|2025-06-03 07:38:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748936400000|2025-06-03 07:40:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1748936430000|2025-06-03 07:40:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|29
1748936480000|2025-06-03 07:41:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1748936490000|2025-06-03 07:41:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748936530000|2025-06-03 07:42:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1748936540000|2025-06-03 07:42:20|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1748936550000|2025-06-03 07:42:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748936560000|2025-06-03 07:42:40|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1748936570000|2025-06-03 07:42:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1748936610000|2025-06-03 07:43:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748936630000|2025-06-03 07:43:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748936640000|2025-06-03 07:44:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|37
1748936660000|2025-06-03 07:44:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748936690000|2025-06-03 07:44:50|||||||||10
1748936700000|2025-06-03 07:45:00|||||||||5
1748936730000|2025-06-03 07:45:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1748936740000|2025-06-03 07:45:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748936750000|2025-06-03 07:45:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|43
1748936760000|2025-06-03 07:46:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748936790000|2025-06-03 07:46:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748936850000|2025-06-03 07:47:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1748936870000|2025-06-03 07:47:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1748936890000|2025-06-03 07:48:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748936910000|2025-06-03 07:48:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748937000000|2025-06-03 07:50:00|||||||||3
1748937040000|2025-06-03 07:50:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748937050000|2025-06-03 07:50:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748937060000|2025-06-03 07:51:00|||||||||3
1748937080000|2025-06-03 07:51:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748937110000|2025-06-03 07:51:50|||||||||6
1748937130000|2025-06-03 07:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|64
1748937150000|2025-06-03 07:52:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748937160000|2025-06-03 07:52:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748937300000|2025-06-03 07:55:00|||||||||1
1748937380000|2025-06-03 07:56:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|38
1748937390000|2025-06-03 07:56:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|159
1748937410000|2025-06-03 07:56:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|20
1748937430000|2025-06-03 07:57:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748937440000|2025-06-03 07:57:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748937490000|2025-06-03 07:58:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748937500000|2025-06-03 07:58:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748937560000|2025-06-03 07:59:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1748937580000|2025-06-03 07:59:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1748937600000|2025-06-03 08:00:00|||||||||5
1748937620000|2025-06-03 08:00:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748937630000|2025-06-03 08:00:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1748937660000|2025-06-03 08:01:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|21
1748937670000|2025-06-03 08:01:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748937710000|2025-06-03 08:01:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748937720000|2025-06-03 08:02:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748937740000|2025-06-03 08:02:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1748937750000|2025-06-03 08:02:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1748937760000|2025-06-03 08:02:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1748937780000|2025-06-03 08:03:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1748937790000|2025-06-03 08:03:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|10
1748937800000|2025-06-03 08:03:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1748937860000|2025-06-03 08:04:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748937900000|2025-06-03 08:05:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|3
1748937940000|2025-06-03 08:05:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1748937950000|2025-06-03 08:05:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1748937960000|2025-06-03 08:06:00|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|0
1748937970000|2025-06-03 08:06:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748937990000|2025-06-03 08:06:30|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1748938030000|2025-06-03 08:07:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1748938060000|2025-06-03 08:07:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748938090000|2025-06-03 08:08:10|||||||||260
1748938110000|2025-06-03 08:08:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748938120000|2025-06-03 08:08:40|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|1
1748938140000|2025-06-03 08:09:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1748938180000|2025-06-03 08:09:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748938200000|2025-06-03 08:10:00|||||||||7
1748938220000|2025-06-03 08:10:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1748938240000|2025-06-03 08:10:40|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|0
1748938250000|2025-06-03 08:10:50|20.64|20.56|20.65|20.57|20.67|20.59|20.64|20.56|0
1748938260000|2025-06-03 08:11:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1748938270000|2025-06-03 08:11:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1748938300000|2025-06-03 08:11:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748938310000|2025-06-03 08:11:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|7
1748938320000|2025-06-03 08:12:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|116
1748938340000|2025-06-03 08:12:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|77
1748938350000|2025-06-03 08:12:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1748938360000|2025-06-03 08:12:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748938420000|2025-06-03 08:13:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|21
1748938440000|2025-06-03 08:14:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|20
1748938460000|2025-06-03 08:14:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1748938470000|2025-06-03 08:14:30|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1748938480000|2025-06-03 08:14:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748938500000|2025-06-03 08:15:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|20
1748938510000|2025-06-03 08:15:10|20.68|20.6|20.69|20.61|20.7|20.62|20.68|20.6|10
1748938520000|2025-06-03 08:15:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1748938550000|2025-06-03 08:15:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|20
1748938560000|2025-06-03 08:16:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1748938570000|2025-06-03 08:16:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1748938630000|2025-06-03 08:17:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|20
1748938650000|2025-06-03 08:17:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748938660000|2025-06-03 08:17:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|20
1748938680000|2025-06-03 08:18:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1748938760000|2025-06-03 08:19:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|20
1748938770000|2025-06-03 08:19:30|20.69|20.61|20.72|20.64|20.72|20.64|20.68|20.6|0
1748938800000|2025-06-03 08:20:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|28
1748938810000|2025-06-03 08:20:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1748938820000|2025-06-03 08:20:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|2
1748938830000|2025-06-03 08:20:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|18
1748938840000|2025-06-03 08:20:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1748938850000|2025-06-03 08:20:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|18
1748938860000|2025-06-03 08:21:00|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|0
1748939000000|2025-06-03 08:23:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|21
1748939010000|2025-06-03 08:23:30|20.64|20.56|20.67|20.59|20.67|20.59|20.63|20.55|0
1748939030000|2025-06-03 08:23:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748939060000|2025-06-03 08:24:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1748939100000|2025-06-03 08:25:00|||||||||8
1748939120000|2025-06-03 08:25:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1748939250000|2025-06-03 08:27:30|||||||||3
1748939340000|2025-06-03 08:29:00|||||||||3
1748939520000|2025-06-03 08:32:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1748939550000|2025-06-03 08:32:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1748939560000|2025-06-03 08:32:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1748939620000|2025-06-03 08:33:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1748939640000|2025-06-03 08:34:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1748939650000|2025-06-03 08:34:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1748939660000|2025-06-03 08:34:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|12
1748939680000|2025-06-03 08:34:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1748939690000|2025-06-03 08:34:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1748939700000|2025-06-03 08:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1748939720000|2025-06-03 08:35:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|7
1748939730000|2025-06-03 08:35:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748939740000|2025-06-03 08:35:40|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1748939790000|2025-06-03 08:36:30|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|1
1748939800000|2025-06-03 08:36:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748939810000|2025-06-03 08:36:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748939820000|2025-06-03 08:37:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748939840000|2025-06-03 08:37:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1748939940000|2025-06-03 08:39:00|||||||||40
1748939950000|2025-06-03 08:39:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748939960000|2025-06-03 08:39:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|18
1748939970000|2025-06-03 08:39:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748939980000|2025-06-03 08:39:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748940000000|2025-06-03 08:40:00|||||||||11
1748940010000|2025-06-03 08:40:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1748940050000|2025-06-03 08:40:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1748940070000|2025-06-03 08:41:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1748940090000|2025-06-03 08:41:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1748940120000|2025-06-03 08:42:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748940260000|2025-06-03 08:44:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1748940280000|2025-06-03 08:44:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1748940290000|2025-06-03 08:44:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1748940300000|2025-06-03 08:45:00|||||||||7
1748940370000|2025-06-03 08:46:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|16
1748940380000|2025-06-03 08:46:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1748940400000|2025-06-03 08:46:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1748940430000|2025-06-03 08:47:10|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1748940450000|2025-06-03 08:47:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1748940600000|2025-06-03 08:50:00|||||||||8
1748940670000|2025-06-03 08:51:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1748940680000|2025-06-03 08:51:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1748940720000|2025-06-03 08:52:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1748940770000|2025-06-03 08:52:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748940780000|2025-06-03 08:53:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1748941040000|2025-06-03 08:57:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748941090000|2025-06-03 08:58:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1748941150000|2025-06-03 08:59:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|14
1748941170000|2025-06-03 08:59:30|||||||||9
1748941200000|2025-06-03 09:00:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1748941210000|2025-06-03 09:00:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1748941220000|2025-06-03 09:00:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1748941230000|2025-06-03 09:00:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1748941270000|2025-06-03 09:01:10|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|0
1748941340000|2025-06-03 09:02:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748941360000|2025-06-03 09:02:40|||||||||1
1748941380000|2025-06-03 09:03:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1748941390000|2025-06-03 09:03:10|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1748941510000|2025-06-03 09:05:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|58
1748941530000|2025-06-03 09:05:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748941560000|2025-06-03 09:06:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748941570000|2025-06-03 09:06:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748941590000|2025-06-03 09:06:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748941660000|2025-06-03 09:07:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748941710000|2025-06-03 09:08:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|14
1748941780000|2025-06-03 09:09:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1748941800000|2025-06-03 09:10:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748941910000|2025-06-03 09:11:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|5
1748941920000|2025-06-03 09:12:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|7
1748942030000|2025-06-03 09:13:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748942060000|2025-06-03 09:14:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748942070000|2025-06-03 09:14:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748942080000|2025-06-03 09:14:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748942090000|2025-06-03 09:14:50|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1748942100000|2025-06-03 09:15:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|11
1748942110000|2025-06-03 09:15:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748942120000|2025-06-03 09:15:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748942130000|2025-06-03 09:15:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1748942180000|2025-06-03 09:16:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1748942200000|2025-06-03 09:16:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1748942400000|2025-06-03 09:20:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|1
1748942460000|2025-06-03 09:21:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1748942530000|2025-06-03 09:22:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|12
1748942540000|2025-06-03 09:22:20|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1748942550000|2025-06-03 09:22:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1748942580000|2025-06-03 09:23:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|68
1748942610000|2025-06-03 09:23:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|132
1748942700000|2025-06-03 09:25:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|8
1748942800000|2025-06-03 09:26:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1748942820000|2025-06-03 09:27:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1748942940000|2025-06-03 09:29:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|3
1748943000000|2025-06-03 09:30:00|||||||||4
1748943290000|2025-06-03 09:34:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1748943300000|2025-06-03 09:35:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1748943360000|2025-06-03 09:36:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1748943430000|2025-06-03 09:37:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748943470000|2025-06-03 09:37:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1748943570000|2025-06-03 09:39:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1748943600000|2025-06-03 09:40:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1748943620000|2025-06-03 09:40:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748943630000|2025-06-03 09:40:30|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1748943690000|2025-06-03 09:41:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1748943700000|2025-06-03 09:41:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1748943710000|2025-06-03 09:41:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|1
1748943720000|2025-06-03 09:42:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748943730000|2025-06-03 09:42:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1748943740000|2025-06-03 09:42:20|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1748943750000|2025-06-03 09:42:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748943770000|2025-06-03 09:42:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1748943780000|2025-06-03 09:43:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748943790000|2025-06-03 09:43:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748943800000|2025-06-03 09:43:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1748943900000|2025-06-03 09:45:00|||||||||8
1748943910000|2025-06-03 09:45:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1748943920000|2025-06-03 09:45:20|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1748943930000|2025-06-03 09:45:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1748943940000|2025-06-03 09:45:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1748943950000|2025-06-03 09:45:50|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1748944010000|2025-06-03 09:46:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748944170000|2025-06-03 09:49:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748944200000|2025-06-03 09:50:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|8
1748944210000|2025-06-03 09:50:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1748944230000|2025-06-03 09:50:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748944370000|2025-06-03 09:52:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748944380000|2025-06-03 09:53:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748944390000|2025-06-03 09:53:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748944400000|2025-06-03 09:53:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748944500000|2025-06-03 09:55:00|||||||||18
1748944600000|2025-06-03 09:56:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1748944610000|2025-06-03 09:56:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748944630000|2025-06-03 09:57:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1748944700000|2025-06-03 09:58:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1748944710000|2025-06-03 09:58:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748944720000|2025-06-03 09:58:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748944740000|2025-06-03 09:59:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748944840000|2025-06-03 10:00:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1748944850000|2025-06-03 10:00:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748944940000|2025-06-03 10:02:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|6
1748945020000|2025-06-03 10:03:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748945030000|2025-06-03 10:03:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748945040000|2025-06-03 10:04:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1748945070000|2025-06-03 10:04:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1748945130000|2025-06-03 10:05:30|||||||||3
1748945160000|2025-06-03 10:06:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748945180000|2025-06-03 10:06:20|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|0
1748945300000|2025-06-03 10:08:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|77
1748945320000|2025-06-03 10:08:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1748945340000|2025-06-03 10:09:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1748945350000|2025-06-03 10:09:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|1
1748945360000|2025-06-03 10:09:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748945380000|2025-06-03 10:09:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1748945400000|2025-06-03 10:10:00|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|5
1748945410000|2025-06-03 10:10:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748945440000|2025-06-03 10:10:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748945480000|2025-06-03 10:11:20|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|4
1748945490000|2025-06-03 10:11:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748945560000|2025-06-03 10:12:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1748945580000|2025-06-03 10:13:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748945610000|2025-06-03 10:13:30|||||||||7
1748945700000|2025-06-03 10:15:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1748945750000|2025-06-03 10:15:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1748945770000|2025-06-03 10:16:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748945800000|2025-06-03 10:16:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748945820000|2025-06-03 10:17:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1748946000000|2025-06-03 10:20:00|||||||||8
1748946140000|2025-06-03 10:22:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1748946260000|2025-06-03 10:24:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1748946290000|2025-06-03 10:24:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1748946300000|2025-06-03 10:25:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|4
1748946450000|2025-06-03 10:27:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1748946510000|2025-06-03 10:28:30|||||||||4
1748946520000|2025-06-03 10:28:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748946600000|2025-06-03 10:30:00|||||||||8
1748946840000|2025-06-03 10:34:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|4
1748946850000|2025-06-03 10:34:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1748946870000|2025-06-03 10:34:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1748946890000|2025-06-03 10:34:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1748946900000|2025-06-03 10:35:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|7
1748946970000|2025-06-03 10:36:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748947120000|2025-06-03 10:38:40|||||||||50
1748947130000|2025-06-03 10:38:50|||||||||1
1748947190000|2025-06-03 10:39:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|46
1748947200000|2025-06-03 10:40:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|13
1748947210000|2025-06-03 10:40:10|||||||||100
1748947530000|2025-06-03 10:45:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|24
1748947550000|2025-06-03 10:45:50|||||||||2
1748947800000|2025-06-03 10:50:00|||||||||8
1748947990000|2025-06-03 10:53:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|10
1748948010000|2025-06-03 10:53:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748948090000|2025-06-03 10:54:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1748948100000|2025-06-03 10:55:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|4
1748948140000|2025-06-03 10:55:40|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|1
1748948270000|2025-06-03 10:57:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748948300000|2025-06-03 10:58:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748948400000|2025-06-03 11:00:00|||||||||3
1748948410000|2025-06-03 11:00:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1748948470000|2025-06-03 11:01:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|7
1748948480000|2025-06-03 11:01:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1748948490000|2025-06-03 11:01:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|33
1748948500000|2025-06-03 11:01:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748948540000|2025-06-03 11:02:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1748948570000|2025-06-03 11:02:50|20.39|20.31|20.41|20.33|20.42|20.34|20.38|20.3|0
1748948910000|2025-06-03 11:08:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1748949030000|2025-06-03 11:10:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|43
1748949040000|2025-06-03 11:10:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1748949050000|2025-06-03 11:10:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1748949060000|2025-06-03 11:11:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|8
1748949070000|2025-06-03 11:11:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1748949240000|2025-06-03 11:14:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1748949260000|2025-06-03 11:14:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748949290000|2025-06-03 11:14:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|6
1748949300000|2025-06-03 11:15:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1748949410000|2025-06-03 11:16:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|4
1748949440000|2025-06-03 11:17:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1748949830000|2025-06-03 11:23:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1748949860000|2025-06-03 11:24:20|||||||||2
1748949870000|2025-06-03 11:24:30|||||||||1
1748949910000|2025-06-03 11:25:10|||||||||1
1748950010000|2025-06-03 11:26:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|13
1748950020000|2025-06-03 11:27:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1748950030000|2025-06-03 11:27:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1748950160000|2025-06-03 11:29:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1748950200000|2025-06-03 11:30:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748950210000|2025-06-03 11:30:10|||||||||2
1748950220000|2025-06-03 11:30:20|||||||||4
1748950270000|2025-06-03 11:31:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1748950340000|2025-06-03 11:32:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1748950420000|2025-06-03 11:33:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1748950430000|2025-06-03 11:33:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1748950440000|2025-06-03 11:34:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1748950500000|2025-06-03 11:35:00|||||||||4
1748950530000|2025-06-03 11:35:30|||||||||1
1748950570000|2025-06-03 11:36:10|||||||||1
1748950610000|2025-06-03 11:36:50|||||||||1
1748950640000|2025-06-03 11:37:20|||||||||1
1748950650000|2025-06-03 11:37:30|||||||||2
1748950690000|2025-06-03 11:38:10|||||||||1
1748950700000|2025-06-03 11:38:20|||||||||1
1748950710000|2025-06-03 11:38:30|||||||||2
1748950730000|2025-06-03 11:38:50|||||||||35
1748950750000|2025-06-03 11:39:10|||||||||13
1748950770000|2025-06-03 11:39:30|||||||||3
1748950790000|2025-06-03 11:39:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1748950800000|2025-06-03 11:40:00|20.33|20.25|20.31|20.23|20.35|20.27|20.31|20.23|18
1748950820000|2025-06-03 11:40:20|||||||||1
1748950840000|2025-06-03 11:40:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|1
1748950850000|2025-06-03 11:40:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|1
1748950860000|2025-06-03 11:41:00|||||||||1
1748950880000|2025-06-03 11:41:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748950890000|2025-06-03 11:41:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748950950000|2025-06-03 11:42:30|||||||||1
1748950970000|2025-06-03 11:42:50|||||||||1
1748950980000|2025-06-03 11:43:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|3
1748951000000|2025-06-03 11:43:20|||||||||1
1748951020000|2025-06-03 11:43:40|||||||||1
1748951040000|2025-06-03 11:44:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1748951050000|2025-06-03 11:44:10|||||||||1
1748951060000|2025-06-03 11:44:20|||||||||1
1748951080000|2025-06-03 11:44:40|||||||||1
1748951090000|2025-06-03 11:44:50|||||||||4
1748951120000|2025-06-03 11:45:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748951210000|2025-06-03 11:46:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748951220000|2025-06-03 11:47:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748951250000|2025-06-03 11:47:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748951260000|2025-06-03 11:47:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748951280000|2025-06-03 11:48:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1748951290000|2025-06-03 11:48:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1748951370000|2025-06-03 11:49:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1748951380000|2025-06-03 11:49:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1748951390000|2025-06-03 11:49:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1748951400000|2025-06-03 11:50:00|20.32|20.24|20.33|20.25|20.36|20.28|20.32|20.24|44
1748951410000|2025-06-03 11:50:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1748951420000|2025-06-03 11:50:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748951540000|2025-06-03 11:52:20|||||||||1
1748951780000|2025-06-03 11:56:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|69
1748951790000|2025-06-03 11:56:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1748951800000|2025-06-03 11:56:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748951830000|2025-06-03 11:57:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1748951850000|2025-06-03 11:57:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|21
1748951950000|2025-06-03 11:59:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748952000000|2025-06-03 12:00:00|||||||||1
1748952080000|2025-06-03 12:01:20|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|29
1748952090000|2025-06-03 12:01:30|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1748952100000|2025-06-03 12:01:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|24
1748952470000|2025-06-03 12:07:50|||||||||4
1748952500000|2025-06-03 12:08:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|25
1748952530000|2025-06-03 12:08:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|8
1748952540000|2025-06-03 12:09:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1748952630000|2025-06-03 12:10:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1748952670000|2025-06-03 12:11:10|||||||||1
1748952910000|2025-06-03 12:15:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|43
1748952930000|2025-06-03 12:15:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1748952950000|2025-06-03 12:15:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|7
1748952990000|2025-06-03 12:16:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748953000000|2025-06-03 12:16:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1748953130000|2025-06-03 12:18:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748953140000|2025-06-03 12:19:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1748953210000|2025-06-03 12:20:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748953340000|2025-06-03 12:22:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1748953430000|2025-06-03 12:23:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1748953440000|2025-06-03 12:24:00|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1748953470000|2025-06-03 12:24:30|||||||||1
1748953500000|2025-06-03 12:25:00|||||||||2
1748953520000|2025-06-03 12:25:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1748953740000|2025-06-03 12:29:00|||||||||3
1748953800000|2025-06-03 12:30:00|||||||||9
1748953870000|2025-06-03 12:31:10|||||||||2
1748953930000|2025-06-03 12:32:10|||||||||2
1748953980000|2025-06-03 12:33:00|||||||||2
1748954010000|2025-06-03 12:33:30|||||||||2
1748954040000|2025-06-03 12:34:00|||||||||3
1748954070000|2025-06-03 12:34:30|||||||||1
1748954100000|2025-06-03 12:35:00|||||||||4
1748954200000|2025-06-03 12:36:40|||||||||1
1748954220000|2025-06-03 12:37:00|||||||||1
1748954240000|2025-06-03 12:37:20|||||||||1
1748954260000|2025-06-03 12:37:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748954280000|2025-06-03 12:38:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|111
1748954310000|2025-06-03 12:38:30|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1748954400000|2025-06-03 12:40:00|||||||||2
1748954540000|2025-06-03 12:42:20|||||||||3
1748954630000|2025-06-03 12:43:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748954700000|2025-06-03 12:45:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|9
1748954820000|2025-06-03 12:47:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1748954890000|2025-06-03 12:48:10|||||||||1
1748955000000|2025-06-03 12:50:00|||||||||1
1748955130000|2025-06-03 12:52:10|||||||||9
1748955210000|2025-06-03 12:53:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1748955220000|2025-06-03 12:53:40|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1748955250000|2025-06-03 12:54:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1748955270000|2025-06-03 12:54:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1748955300000|2025-06-03 12:55:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1748955460000|2025-06-03 12:57:40|||||||||1
1748955550000|2025-06-03 12:59:10|||||||||2
1748955600000|2025-06-03 13:00:00|||||||||7
1748955660000|2025-06-03 13:01:00|||||||||50
1748955720000|2025-06-03 13:02:00|||||||||2
1748955940000|2025-06-03 13:05:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|139
1748955950000|2025-06-03 13:05:50|||||||||4
1748955960000|2025-06-03 13:06:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748956130000|2025-06-03 13:08:50|||||||||1
1748956240000|2025-06-03 13:10:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|207
1748956270000|2025-06-03 13:11:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748956320000|2025-06-03 13:12:00|||||||||7
1748956340000|2025-06-03 13:12:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1748956350000|2025-06-03 13:12:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1748956390000|2025-06-03 13:13:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1748956420000|2025-06-03 13:13:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|2
1748956500000|2025-06-03 13:15:00|||||||||7
1748956560000|2025-06-03 13:16:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1748956570000|2025-06-03 13:16:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1748956590000|2025-06-03 13:16:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|233
1748956610000|2025-06-03 13:16:50|||||||||40
1748956630000|2025-06-03 13:17:10|||||||||40
1748956800000|2025-06-03 13:20:00|||||||||4
1748956820000|2025-06-03 13:20:20|||||||||2
1748956860000|2025-06-03 13:21:00|||||||||2
1748956870000|2025-06-03 13:21:10|||||||||4
1748956900000|2025-06-03 13:21:40|||||||||1
1748957030000|2025-06-03 13:23:50|||||||||7
1748957080000|2025-06-03 13:24:40|||||||||1
1748957100000|2025-06-03 13:25:00|||||||||3
1748957120000|2025-06-03 13:25:20|||||||||1
1748957170000|2025-06-03 13:26:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|54
1748957200000|2025-06-03 13:26:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|7
1748957210000|2025-06-03 13:26:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748957220000|2025-06-03 13:27:00|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|44
1748957230000|2025-06-03 13:27:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1748957240000|2025-06-03 13:27:20|||||||||25
1748957250000|2025-06-03 13:27:30|||||||||12
1748957260000|2025-06-03 13:27:40|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|12
1748957280000|2025-06-03 13:28:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748957400000|2025-06-03 13:30:00|20.21|20.13|20.17|20.09|20.22|20.14|20.17|20.09|264
1748957410000|2025-06-03 13:30:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1748957430000|2025-06-03 13:30:30|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|85
1748957450000|2025-06-03 13:30:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748957460000|2025-06-03 13:31:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1748957500000|2025-06-03 13:31:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748957520000|2025-06-03 13:32:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|223
1748957540000|2025-06-03 13:32:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748957560000|2025-06-03 13:32:40|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|2
1748957570000|2025-06-03 13:32:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1748957580000|2025-06-03 13:33:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1748957590000|2025-06-03 13:33:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|66
1748957600000|2025-06-03 13:33:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1748957620000|2025-06-03 13:33:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|28
1748957630000|2025-06-03 13:33:50|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|0
1748957640000|2025-06-03 13:34:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|25
1748957700000|2025-06-03 13:35:00|||||||||7
1748957750000|2025-06-03 13:35:50|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|93
1748957780000|2025-06-03 13:36:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1748957790000|2025-06-03 13:36:30|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748957800000|2025-06-03 13:36:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748957830000|2025-06-03 13:37:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1748957960000|2025-06-03 13:39:20|||||||||26
1748957990000|2025-06-03 13:39:50|||||||||3
1748958000000|2025-06-03 13:40:00|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|49
1748958010000|2025-06-03 13:40:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748958030000|2025-06-03 13:40:30|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1748958060000|2025-06-03 13:41:00|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|14
1748958190000|2025-06-03 13:43:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1748958200000|2025-06-03 13:43:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748958210000|2025-06-03 13:43:30|||||||||1
1748958240000|2025-06-03 13:44:00|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1748958250000|2025-06-03 13:44:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1748958300000|2025-06-03 13:45:00|||||||||3
1748958350000|2025-06-03 13:45:50|20.14|20.06|20.12|20.04|20.16|20.08|20.11|20.03|370
1748958360000|2025-06-03 13:46:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|1
1748958370000|2025-06-03 13:46:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748958380000|2025-06-03 13:46:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748958550000|2025-06-03 13:49:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1748958560000|2025-06-03 13:49:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|23
1748958570000|2025-06-03 13:49:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748958590000|2025-06-03 13:49:50|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|3
1748958600000|2025-06-03 13:50:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|7
1748958630000|2025-06-03 13:50:30|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|57
1748958640000|2025-06-03 13:50:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1748958650000|2025-06-03 13:50:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1748958660000|2025-06-03 13:51:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1748958820000|2025-06-03 13:53:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|28
1748958830000|2025-06-03 13:53:50|||||||||1
1748958880000|2025-06-03 13:54:40|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|12
1748958890000|2025-06-03 13:54:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748958900000|2025-06-03 13:55:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|18
1748958950000|2025-06-03 13:55:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|15
1748958960000|2025-06-03 13:56:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1748959010000|2025-06-03 13:56:50|||||||||1
1748959040000|2025-06-03 13:57:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|6
1748959060000|2025-06-03 13:57:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|13
1748959070000|2025-06-03 13:57:50|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1748959080000|2025-06-03 13:58:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748959090000|2025-06-03 13:58:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1748959170000|2025-06-03 13:59:30|||||||||3
1748959180000|2025-06-03 13:59:40|||||||||15
1748959190000|2025-06-03 13:59:50|||||||||1
1748959200000|2025-06-03 14:00:00|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|44
1748959210000|2025-06-03 14:00:10|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|12
1748959240000|2025-06-03 14:00:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|44
1748959250000|2025-06-03 14:00:50|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|20
1748959260000|2025-06-03 14:01:00|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1748959270000|2025-06-03 14:01:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|6
1748959280000|2025-06-03 14:01:20|||||||||14
1748959300000|2025-06-03 14:01:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|14
1748959310000|2025-06-03 14:01:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1748959320000|2025-06-03 14:02:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|14
1748959330000|2025-06-03 14:02:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748959340000|2025-06-03 14:02:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|75
1748959350000|2025-06-03 14:02:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|36
1748959360000|2025-06-03 14:02:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1748959370000|2025-06-03 14:02:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|123
1748959380000|2025-06-03 14:03:00|20|19.92|20|19.92|20|19.92|20|19.92|25
1748959390000|2025-06-03 14:03:10|||||||||1
1748959400000|2025-06-03 14:03:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|14
1748959430000|2025-06-03 14:03:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|20
1748959440000|2025-06-03 14:04:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1748959450000|2025-06-03 14:04:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|22
1748959470000|2025-06-03 14:04:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1748959480000|2025-06-03 14:04:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748959500000|2025-06-03 14:05:00|||||||||4
1748959550000|2025-06-03 14:05:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|16
1748959560000|2025-06-03 14:06:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1748959570000|2025-06-03 14:06:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|33
1748959580000|2025-06-03 14:06:20|20|19.92|20|19.92|20|19.92|20|19.92|8
1748959630000|2025-06-03 14:07:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|29
1748959640000|2025-06-03 14:07:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748959650000|2025-06-03 14:07:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748959660000|2025-06-03 14:07:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1748959670000|2025-06-03 14:07:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|63
1748959680000|2025-06-03 14:08:00|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|1
1748959690000|2025-06-03 14:08:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748959700000|2025-06-03 14:08:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1748959710000|2025-06-03 14:08:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|3
1748959720000|2025-06-03 14:08:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1748959730000|2025-06-03 14:08:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1748959740000|2025-06-03 14:09:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|6
1748959750000|2025-06-03 14:09:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|3
1748959760000|2025-06-03 14:09:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1748959770000|2025-06-03 14:09:30|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1748959780000|2025-06-03 14:09:40|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1748959790000|2025-06-03 14:09:50|||||||||34
1748959810000|2025-06-03 14:10:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|20
1748959850000|2025-06-03 14:10:50|||||||||7
1748959860000|2025-06-03 14:11:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748959870000|2025-06-03 14:11:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748959930000|2025-06-03 14:12:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1748959960000|2025-06-03 14:12:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1748959970000|2025-06-03 14:12:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|170
1748959980000|2025-06-03 14:13:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1748959990000|2025-06-03 14:13:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1748960000000|2025-06-03 14:13:20|||||||||19
1748960020000|2025-06-03 14:13:40|||||||||1
1748960030000|2025-06-03 14:13:50|||||||||4
1748960100000|2025-06-03 14:15:00|||||||||12
1748960170000|2025-06-03 14:16:10|20|19.92|20|19.92|20|19.92|20|19.92|99
1748960190000|2025-06-03 14:16:30|||||||||20
1748960220000|2025-06-03 14:17:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|15
1748960280000|2025-06-03 14:18:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1748960290000|2025-06-03 14:18:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748960300000|2025-06-03 14:18:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1748960350000|2025-06-03 14:19:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748960380000|2025-06-03 14:19:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1748960400000|2025-06-03 14:20:00|||||||||7
1748960480000|2025-06-03 14:21:20|||||||||7
1748960540000|2025-06-03 14:22:20|||||||||1
1748960660000|2025-06-03 14:24:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748960690000|2025-06-03 14:24:50|||||||||2
1748960720000|2025-06-03 14:25:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1748960730000|2025-06-03 14:25:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748960740000|2025-06-03 14:25:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|83
1748960870000|2025-06-03 14:27:50|||||||||1
1748960880000|2025-06-03 14:28:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|8
1748960890000|2025-06-03 14:28:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1748960940000|2025-06-03 14:29:00|||||||||2
1748961010000|2025-06-03 14:30:10|||||||||1
1748961050000|2025-06-03 14:30:50|||||||||1
1748961060000|2025-06-03 14:31:00|||||||||37
1748961070000|2025-06-03 14:31:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|19
1748961090000|2025-06-03 14:31:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748961100000|2025-06-03 14:31:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1748961110000|2025-06-03 14:31:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1748961120000|2025-06-03 14:32:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748961150000|2025-06-03 14:32:30|||||||||10
1748961160000|2025-06-03 14:32:40|||||||||1
1748961190000|2025-06-03 14:33:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|72
1748961200000|2025-06-03 14:33:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1748961210000|2025-06-03 14:33:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|20
1748961230000|2025-06-03 14:33:50|||||||||1
1748961280000|2025-06-03 14:34:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748961300000|2025-06-03 14:35:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1748961320000|2025-06-03 14:35:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748961330000|2025-06-03 14:35:30|20|19.92|20|19.92|20|19.92|20|19.92|1
1748961340000|2025-06-03 14:35:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1748961530000|2025-06-03 14:38:50|||||||||3
1748961550000|2025-06-03 14:39:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|73
1748961580000|2025-06-03 14:39:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|10
1748961670000|2025-06-03 14:41:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1748961680000|2025-06-03 14:41:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|20
1748961700000|2025-06-03 14:41:40|||||||||1
1748961730000|2025-06-03 14:42:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1748961770000|2025-06-03 14:42:50|||||||||2
1748961840000|2025-06-03 14:44:00|||||||||1
1748961900000|2025-06-03 14:45:00|||||||||8
1748961940000|2025-06-03 14:45:40|||||||||50
1748961950000|2025-06-03 14:45:50|||||||||51
1748961980000|2025-06-03 14:46:20|||||||||1
1748962180000|2025-06-03 14:49:40|||||||||1
1748962230000|2025-06-03 14:50:30|||||||||1
1748962260000|2025-06-03 14:51:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|67
1748962270000|2025-06-03 14:51:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1748962290000|2025-06-03 14:51:30|||||||||198
1748962310000|2025-06-03 14:51:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|32
1748962320000|2025-06-03 14:52:00|||||||||25
1748962330000|2025-06-03 14:52:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|27
1748962340000|2025-06-03 14:52:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748962370000|2025-06-03 14:52:50|||||||||1
1748962380000|2025-06-03 14:53:00|||||||||6
1748962400000|2025-06-03 14:53:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|20
1748962500000|2025-06-03 14:55:00|||||||||3
1748962530000|2025-06-03 14:55:30|||||||||1
1748962540000|2025-06-03 14:55:40|||||||||7
1748962550000|2025-06-03 14:55:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748962650000|2025-06-03 14:57:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748962690000|2025-06-03 14:58:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1748962730000|2025-06-03 14:58:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1748962740000|2025-06-03 14:59:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1748962750000|2025-06-03 14:59:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1748962800000|2025-06-03 15:00:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|4
1748962810000|2025-06-03 15:00:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1748962850000|2025-06-03 15:00:50|||||||||1
1748962860000|2025-06-03 15:01:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|61
1748962870000|2025-06-03 15:01:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|25
1748962890000|2025-06-03 15:01:30|||||||||10
1748962920000|2025-06-03 15:02:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|26
1748962950000|2025-06-03 15:02:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748962980000|2025-06-03 15:03:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|159
1748963010000|2025-06-03 15:03:30|||||||||11
1748963070000|2025-06-03 15:04:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|43
1748963080000|2025-06-03 15:04:40|||||||||9
1748963100000|2025-06-03 15:05:00|||||||||3
1748963150000|2025-06-03 15:05:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|80
1748963160000|2025-06-03 15:06:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748963250000|2025-06-03 15:07:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|9
1748963290000|2025-06-03 15:08:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|63
1748963300000|2025-06-03 15:08:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1748963340000|2025-06-03 15:09:00|19.82|19.74|19.85|19.77|19.85|19.77|19.81|19.73|10
1748963350000|2025-06-03 15:09:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1748963360000|2025-06-03 15:09:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1748963370000|2025-06-03 15:09:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1748963380000|2025-06-03 15:09:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1748963390000|2025-06-03 15:09:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|22
1748963410000|2025-06-03 15:10:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1748963430000|2025-06-03 15:10:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|26
1748963460000|2025-06-03 15:11:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748963510000|2025-06-03 15:11:50|||||||||20
1748963580000|2025-06-03 15:13:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|72
1748963620000|2025-06-03 15:13:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1748963630000|2025-06-03 15:13:50|||||||||19
1748963690000|2025-06-03 15:14:50|||||||||18
1748963700000|2025-06-03 15:15:00|||||||||7
1748963730000|2025-06-03 15:15:30|||||||||1
1748963750000|2025-06-03 15:15:50|||||||||20
1748963800000|2025-06-03 15:16:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1748963810000|2025-06-03 15:16:50|||||||||19
1748963820000|2025-06-03 15:17:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|151
1748963860000|2025-06-03 15:17:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1748963870000|2025-06-03 15:17:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|46
1748963880000|2025-06-03 15:18:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|4
1748963890000|2025-06-03 15:18:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|26
1748963900000|2025-06-03 15:18:20|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|12
1748963920000|2025-06-03 15:18:40|||||||||1
1748963930000|2025-06-03 15:18:50|||||||||4
1748964000000|2025-06-03 15:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|20
1748964060000|2025-06-03 15:21:00|||||||||22
1748964080000|2025-06-03 15:21:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|224
1748964120000|2025-06-03 15:22:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|414
1748964130000|2025-06-03 15:22:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1748964140000|2025-06-03 15:22:20|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|128
1748964190000|2025-06-03 15:23:10|||||||||5
1748964220000|2025-06-03 15:23:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|26
1748964230000|2025-06-03 15:23:50|19.75|19.67|19.77|19.69|19.77|19.69|19.74|19.66|38
1748964240000|2025-06-03 15:24:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|14
1748964250000|2025-06-03 15:24:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|28
1748964370000|2025-06-03 15:26:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|126
1748964390000|2025-06-03 15:26:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1748964420000|2025-06-03 15:27:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|21
1748964470000|2025-06-03 15:27:50|||||||||2
1748964480000|2025-06-03 15:28:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|515
1748964490000|2025-06-03 15:28:10|||||||||7
1748964500000|2025-06-03 15:28:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|1
1748964520000|2025-06-03 15:28:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1748964540000|2025-06-03 15:29:00|19.75|19.67|19.75|19.67|19.75|19.67|19.72|19.64|50
1748964560000|2025-06-03 15:29:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1748964590000|2025-06-03 15:29:50|||||||||14
1748964630000|2025-06-03 15:30:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|23
1748964640000|2025-06-03 15:30:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|50
1748964650000|2025-06-03 15:30:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1748964740000|2025-06-03 15:32:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748964820000|2025-06-03 15:33:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1748964860000|2025-06-03 15:34:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748964870000|2025-06-03 15:34:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748964890000|2025-06-03 15:34:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1748964950000|2025-06-03 15:35:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|102
1748964960000|2025-06-03 15:36:00|19.76|19.68|19.75|19.67|19.76|19.68|19.73|19.65|23
1748964980000|2025-06-03 15:36:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748965000000|2025-06-03 15:36:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|60
1748965060000|2025-06-03 15:37:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|50
1748965070000|2025-06-03 15:37:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748965080000|2025-06-03 15:38:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1748965100000|2025-06-03 15:38:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1748965110000|2025-06-03 15:38:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748965200000|2025-06-03 15:40:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1748965230000|2025-06-03 15:40:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1748965350000|2025-06-03 15:42:30|||||||||1
1748965360000|2025-06-03 15:42:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748965440000|2025-06-03 15:44:00|||||||||54
1748965550000|2025-06-03 15:45:50|||||||||4
1748965780000|2025-06-03 15:49:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748965790000|2025-06-03 15:49:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1748965800000|2025-06-03 15:50:00|||||||||9
1748966040000|2025-06-03 15:54:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|5
1748966050000|2025-06-03 15:54:10|||||||||1
1748966100000|2025-06-03 15:55:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1748966280000|2025-06-03 15:58:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|7
1748966390000|2025-06-03 15:59:50|||||||||12
1748966660000|2025-06-03 16:04:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748967060000|2025-06-03 16:11:00|||||||||50
1748967070000|2025-06-03 16:11:10|||||||||2
1748967080000|2025-06-03 16:11:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|67
1748967110000|2025-06-03 16:11:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1748967300000|2025-06-03 16:15:00|||||||||9
1748967460000|2025-06-03 16:17:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748967590000|2025-06-03 16:19:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748967600000|2025-06-03 16:20:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748967640000|2025-06-03 16:20:40|||||||||21
1748968120000|2025-06-03 16:28:40|||||||||1
1748968230000|2025-06-03 16:30:30|||||||||50
1748968300000|2025-06-03 16:31:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748968320000|2025-06-03 16:32:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1748968330000|2025-06-03 16:32:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1748968340000|2025-06-03 16:32:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1748968360000|2025-06-03 16:32:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748968430000|2025-06-03 16:33:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|19
1748968560000|2025-06-03 16:36:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748968570000|2025-06-03 16:36:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748968710000|2025-06-03 16:38:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|10
1748968760000|2025-06-03 16:39:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748968810000|2025-06-03 16:40:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|7
1748968950000|2025-06-03 16:42:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1748968980000|2025-06-03 16:43:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748969030000|2025-06-03 16:43:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748969040000|2025-06-03 16:44:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748969100000|2025-06-03 16:45:00|||||||||5
1748969120000|2025-06-03 16:45:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748969160000|2025-06-03 16:46:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748969400000|2025-06-03 16:50:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|3
1748969460000|2025-06-03 16:51:00|||||||||2
1748969700000|2025-06-03 16:55:00|||||||||11
1748970000000|2025-06-03 17:00:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1748970080000|2025-06-03 17:01:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|100
1748970090000|2025-06-03 17:01:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748970130000|2025-06-03 17:02:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748970180000|2025-06-03 17:03:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748970300000|2025-06-03 17:05:00|||||||||6
1748970600000|2025-06-03 17:10:00|||||||||3
1748970850000|2025-06-03 17:14:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|70
1748970900000|2025-06-03 17:15:00|||||||||7
1748971440000|2025-06-03 17:24:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|7
1748971500000|2025-06-03 17:25:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|6
1748971580000|2025-06-03 17:26:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1748971600000|2025-06-03 17:26:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748971720000|2025-06-03 17:28:40|||||||||1
1748971910000|2025-06-03 17:31:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748971930000|2025-06-03 17:32:10|19.63|19.55|19.64|19.56|19.65|19.57|19.63|19.55|0
1748971990000|2025-06-03 17:33:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748972460000|2025-06-03 17:41:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|20
1748972470000|2025-06-03 17:41:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748972490000|2025-06-03 17:41:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748972520000|2025-06-03 17:42:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748972580000|2025-06-03 17:43:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748972590000|2025-06-03 17:43:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1748972730000|2025-06-03 17:45:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748972750000|2025-06-03 17:45:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1748972780000|2025-06-03 17:46:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1748972830000|2025-06-03 17:47:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1748972930000|2025-06-03 17:48:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1748972950000|2025-06-03 17:49:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1748972970000|2025-06-03 17:49:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748973000000|2025-06-03 17:50:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748973060000|2025-06-03 17:51:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748973500000|2025-06-03 17:58:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|39
1748973510000|2025-06-03 17:58:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1748973520000|2025-06-03 17:58:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748973530000|2025-06-03 17:58:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1748973550000|2025-06-03 17:59:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1748973560000|2025-06-03 17:59:20|19.69|19.61|19.68|19.6|19.7|19.62|19.68|19.6|10
1748973570000|2025-06-03 17:59:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1748973580000|2025-06-03 17:59:40|19.69|19.61|19.68|19.6|19.7|19.62|19.68|19.6|30
1748973590000|2025-06-03 17:59:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1748973600000|2025-06-03 18:00:00|||||||||10
1748973710000|2025-06-03 18:01:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|34
1748973740000|2025-06-03 18:02:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748973750000|2025-06-03 18:02:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|30
1748973760000|2025-06-03 18:02:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1748973770000|2025-06-03 18:02:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1748973780000|2025-06-03 18:03:00|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1748973800000|2025-06-03 18:03:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748973830000|2025-06-03 18:03:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748973840000|2025-06-03 18:04:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748973850000|2025-06-03 18:04:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748973860000|2025-06-03 18:04:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1748973880000|2025-06-03 18:04:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1748973940000|2025-06-03 18:05:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|11
1748973960000|2025-06-03 18:06:00|19.7|19.62|19.71|19.63|19.73|19.65|19.69|19.61|0
1748973990000|2025-06-03 18:06:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748974010000|2025-06-03 18:06:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|4
1748974020000|2025-06-03 18:07:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748974150000|2025-06-03 18:09:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1748974200000|2025-06-03 18:10:00|||||||||6
1748974210000|2025-06-03 18:10:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748974220000|2025-06-03 18:10:20|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|0
1748974240000|2025-06-03 18:10:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1748974270000|2025-06-03 18:11:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1748974290000|2025-06-03 18:11:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748974320000|2025-06-03 18:12:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748974330000|2025-06-03 18:12:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1748974370000|2025-06-03 18:12:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1748974420000|2025-06-03 18:13:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1748974430000|2025-06-03 18:13:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1748974440000|2025-06-03 18:14:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748974450000|2025-06-03 18:14:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1748974470000|2025-06-03 18:14:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748974480000|2025-06-03 18:14:40|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|4
1748974680000|2025-06-03 18:18:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1748974720000|2025-06-03 18:18:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748974800000|2025-06-03 18:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748975400000|2025-06-03 18:30:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748975740000|2025-06-03 18:35:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|5
1748975760000|2025-06-03 18:36:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|3
1748975830000|2025-06-03 18:37:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1748975840000|2025-06-03 18:37:20|19.74|19.66|19.75|19.67|19.75|19.67|19.71|19.63|10
1748975850000|2025-06-03 18:37:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1748976230000|2025-06-03 18:43:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748976250000|2025-06-03 18:44:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748976300000|2025-06-03 18:45:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1748976310000|2025-06-03 18:45:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748976320000|2025-06-03 18:45:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1748976380000|2025-06-03 18:46:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748976630000|2025-06-03 18:50:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748976640000|2025-06-03 18:50:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748976650000|2025-06-03 18:50:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748977180000|2025-06-03 18:59:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748977200000|2025-06-03 19:00:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1748977240000|2025-06-03 19:00:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|8
1748977320000|2025-06-03 19:02:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1748977440000|2025-06-03 19:04:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748977450000|2025-06-03 19:04:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748977500000|2025-06-03 19:05:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748977520000|2025-06-03 19:05:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748977530000|2025-06-03 19:05:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748977800000|2025-06-03 19:10:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748978080000|2025-06-03 19:14:40|||||||||4
1748978400000|2025-06-03 19:20:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748978700000|2025-06-03 19:25:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748978850000|2025-06-03 19:27:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748979000000|2025-06-03 19:30:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748979010000|2025-06-03 19:30:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1748979200000|2025-06-03 19:33:20|||||||||10
1748979330000|2025-06-03 19:35:30|||||||||10
1748979370000|2025-06-03 19:36:10|||||||||1
1748979460000|2025-06-03 19:37:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|32
1748979590000|2025-06-03 19:39:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|10
1748979600000|2025-06-03 19:40:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1748979610000|2025-06-03 19:40:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1748979620000|2025-06-03 19:40:20|19.69|19.61|19.7|19.62|19.71|19.63|19.68|19.6|1
1748979630000|2025-06-03 19:40:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1748979640000|2025-06-03 19:40:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1748979680000|2025-06-03 19:41:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748979710000|2025-06-03 19:41:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748979720000|2025-06-03 19:42:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748979730000|2025-06-03 19:42:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748979750000|2025-06-03 19:42:30|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|13
1748979760000|2025-06-03 19:42:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748979770000|2025-06-03 19:42:50|||||||||4
1748979780000|2025-06-03 19:43:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|13
1748979790000|2025-06-03 19:43:10|||||||||2
1748979800000|2025-06-03 19:43:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1748979810000|2025-06-03 19:43:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1748979840000|2025-06-03 19:44:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1748979880000|2025-06-03 19:44:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|9
1748980000000|2025-06-03 19:46:40|||||||||10
1748980030000|2025-06-03 19:47:10|||||||||2
1748980040000|2025-06-03 19:47:20|||||||||1
1748980060000|2025-06-03 19:47:40|||||||||1
1748980070000|2025-06-03 19:47:50|||||||||1
1748980080000|2025-06-03 19:48:00|||||||||1
1748980100000|2025-06-03 19:48:20|||||||||1
1748980140000|2025-06-03 19:49:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|14
1748980150000|2025-06-03 19:49:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1748980180000|2025-06-03 19:49:40|||||||||1
1748980200000|2025-06-03 19:50:00|||||||||12
1748980210000|2025-06-03 19:50:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1748980220000|2025-06-03 19:50:20|||||||||1
1748980230000|2025-06-03 19:50:30|||||||||1
1748980240000|2025-06-03 19:50:40|||||||||1
1748980250000|2025-06-03 19:50:50|||||||||1
1748980270000|2025-06-03 19:51:10|||||||||1
1748980280000|2025-06-03 19:51:20|||||||||1
1748980300000|2025-06-03 19:51:40|||||||||2
1748980330000|2025-06-03 19:52:10|||||||||2
1748980340000|2025-06-03 19:52:20|||||||||1
1748980360000|2025-06-03 19:52:40|||||||||1
1748980370000|2025-06-03 19:52:50|||||||||1
1748980400000|2025-06-03 19:53:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|44
1748980420000|2025-06-03 19:53:40|||||||||1
1748980430000|2025-06-03 19:53:50|||||||||1
1748980450000|2025-06-03 19:54:10|||||||||2
1748980470000|2025-06-03 19:54:30|||||||||1
1748980500000|2025-06-03 19:55:00|||||||||3
1748980510000|2025-06-03 19:55:10|||||||||1
1748980520000|2025-06-03 19:55:20|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|8
1748980540000|2025-06-03 19:55:40|||||||||1
1748980570000|2025-06-03 19:56:10|||||||||4
1748980600000|2025-06-03 19:56:40|||||||||1
1748980620000|2025-06-03 19:57:00|||||||||1
1748980630000|2025-06-03 19:57:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1748980640000|2025-06-03 19:57:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1748980650000|2025-06-03 19:57:30|||||||||1
1748980670000|2025-06-03 19:57:50|||||||||1
1748980690000|2025-06-03 19:58:10|||||||||2
1748980700000|2025-06-03 19:58:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1748980710000|2025-06-03 19:58:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1748980730000|2025-06-03 19:58:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|5
1748980740000|2025-06-03 19:59:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|99
1748980760000|2025-06-03 19:59:20|19.64|19.56|19.62|19.54|19.64|19.56|19.6|19.52|16
1748980770000|2025-06-03 19:59:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1748980790000|2025-06-03 19:59:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1748996100000|2025-06-04 00:15:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1748996150000|2025-06-04 00:15:50|19.9|19.6|19.9|19.6|19.9|19.6|19.89|19.59|0
1748996170000|2025-06-04 00:16:10|19.93|19.63|19.9|19.6|19.93|19.63|19.9|19.6|0
1748996200000|2025-06-04 00:16:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1748996360000|2025-06-04 00:19:20|19.92|19.62|19.91|19.61|19.92|19.62|19.89|19.59|0
1748996370000|2025-06-04 00:19:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1748997190000|2025-06-04 00:33:10|19.92|19.62|19.93|19.63|19.93|19.64|19.89|19.61|0
1748997210000|2025-06-04 00:33:30|19.92|19.62|19.88|19.58|19.92|19.62|19.88|19.58|0
1748997230000|2025-06-04 00:33:50|19.86|19.61|19.93|19.63|19.93|19.63|19.86|19.61|0
1748997260000|2025-06-04 00:34:20|19.92|19.62|19.89|19.59|19.92|19.62|19.89|19.59|0
1748997270000|2025-06-04 00:34:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1748997290000|2025-06-04 00:34:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1748997890000|2025-06-04 00:44:50|20.3|20|19.91|19.66|20.3|20|19.9|19.61|27
1748997910000|2025-06-04 00:45:10|19.93|19.68|19.98|19.68|19.98|19.68|19.93|19.68|0
1748997920000|2025-06-04 00:45:20|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1748998040000|2025-06-04 00:47:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1748998120000|2025-06-04 00:48:40|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|1
1748998140000|2025-06-04 00:49:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1748998740000|2025-06-04 00:59:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1748998750000|2025-06-04 00:59:10|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1749002340000|2025-06-04 01:59:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1749002350000|2025-06-04 01:59:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1749002700000|2025-06-04 02:05:00|19.95|19.7|19.96|19.71|19.96|19.71|19.95|19.7|0
1749004970000|2025-06-04 02:42:50||19.66||19.66||19.66||19.66|0
1749005430000|2025-06-04 02:50:30|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1749006790000|2025-06-04 03:13:10|19.93|19.68|19.9|19.65|19.93|19.68|19.9|19.65|0
1749006800000|2025-06-04 03:13:20|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1749008950000|2025-06-04 03:49:10|19.97||19.97||19.97||19.97||0
1749010300000|2025-06-04 04:11:40|19.95|19.65|19.92|19.67|19.95|19.67|19.92|19.65|0
1749010810000|2025-06-04 04:20:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1749011470000|2025-06-04 04:31:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749011500000|2025-06-04 04:31:40|19.9|19.65|19.95|19.65|19.95|19.65|19.9|19.65|0
1749011520000|2025-06-04 04:32:00|19.9|19.64|19.77|19.52|19.9|19.64|19.77|19.52|3
1749011540000|2025-06-04 04:32:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1749011580000|2025-06-04 04:33:00|19.88|19.58|19.84|19.59|19.88|19.59|19.84|19.58|0
1749011750000|2025-06-04 04:35:50|19.89|19.64|19.84|19.59|19.91|19.64|19.84|19.59|0
1749011830000|2025-06-04 04:37:10|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1749011920000|2025-06-04 04:38:40|19.87|19.62|19.84|19.59|19.87|19.62|19.84|19.59|0
1749012010000|2025-06-04 04:40:10|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1749012230000|2025-06-04 04:43:50|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1749012380000|2025-06-04 04:46:20|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1749012520000|2025-06-04 04:48:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749013070000|2025-06-04 04:57:50|19.85|19.6|19.87|19.62|19.87|19.62|19.85|19.6|0
1749013080000|2025-06-04 04:58:00|19.89|19.64|19.87|19.62|19.89|19.64|19.87|19.62|0
1749013090000|2025-06-04 04:58:10|19.89|19.64|19.87|19.62|19.89|19.64|19.87|19.62|0
1749013100000|2025-06-04 04:58:20|19.89|19.64|19.87|19.62|19.89|19.64|19.87|19.62|0
1749013550000|2025-06-04 05:05:50|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1749013630000|2025-06-04 05:07:10|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1749013700000|2025-06-04 05:08:20|19.83|19.58|19.82|19.57|19.83|19.58|19.82|19.57|0
1749013750000|2025-06-04 05:09:10|19.83|19.58|19.84|19.59|19.84|19.59|19.83|19.58|0
1749013780000|2025-06-04 05:09:40|19.83|19.58|19.82|19.57|19.83|19.58|19.82|19.57|0
1749014630000|2025-06-04 05:23:50|19.74|19.66|19.82|19.57|19.82|19.66|19.74|19.57|0
1749014640000|2025-06-04 05:24:00|19.69|19.61|19.77|19.52|19.77|19.61|19.69|19.52|0
1749014860000|2025-06-04 05:27:40|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|10
1749014890000|2025-06-04 05:28:10|19.7|19.62|19.77|19.52|19.77|19.62|19.7|19.52|0
1749015180000|2025-06-04 05:33:00|19.67|19.59|19.76|19.51|19.77|19.59|19.66|19.51|0
1749015190000|2025-06-04 05:33:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1749015210000|2025-06-04 05:33:30|19.67|19.59|19.76|19.51|19.76|19.59|19.67|19.51|0
1749015220000|2025-06-04 05:33:40|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1749015240000|2025-06-04 05:34:00|19.67|19.59|19.76|19.51|19.76|19.59|19.67|19.51|0
1749015250000|2025-06-04 05:34:10|19.67|19.59|19.77|19.52|19.77|19.59|19.66|19.51|0
1749015370000|2025-06-04 05:36:10|19.66|19.58|19.77|19.52|19.77|19.58|19.66|19.52|0
1749015380000|2025-06-04 05:36:20|19.66|19.58|19.76|19.51|19.77|19.59|19.66|19.49|0
1749015390000|2025-06-04 05:36:30|19.77|19.52|19.77|19.52|19.77|19.59|19.66|19.51|0
1749015480000|2025-06-04 05:38:00|19.66|19.58|19.77|19.52|19.77|19.58|19.66|19.52|0
1749015500000|2025-06-04 05:38:20|19.67|19.59|19.77|19.52|19.77|19.59|19.66|19.51|0
1749015570000|2025-06-04 05:39:30|19.67|19.59|19.77|19.52|19.77|19.59|19.66|19.51|0
1749015680000|2025-06-04 05:41:20|19.67|19.59|19.76|19.51|19.76|19.59|19.67|19.51|0
1749015690000|2025-06-04 05:41:30|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1749016040000|2025-06-04 05:47:20|19.66|19.58|19.76|19.51|19.76|19.58|19.66|19.51|0
1749016050000|2025-06-04 05:47:30|19.66|19.58|19.77|19.52|19.77|19.58|19.66|19.51|0
1749016120000|2025-06-04 05:48:40|19.7|19.62|19.77|19.52|19.77|19.62|19.7|19.52|0
1749016380000|2025-06-04 05:53:00|19.76|19.51|19.77|19.52|19.77|19.58|19.66|19.51|0
1749016580000|2025-06-04 05:56:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749016590000|2025-06-04 05:56:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749016760000|2025-06-04 05:59:20|||||||||1
1749016800000|2025-06-04 06:00:00|19.65|19.57|19.59|19.51|19.65|19.57|19.59|19.51|20
1749016810000|2025-06-04 06:00:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|6
1749016890000|2025-06-04 06:01:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|16
1749016900000|2025-06-04 06:01:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749016910000|2025-06-04 06:01:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1749017040000|2025-06-04 06:04:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749017250000|2025-06-04 06:07:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749017860000|2025-06-04 06:17:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1749018260000|2025-06-04 06:24:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749018860000|2025-06-04 06:34:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|25
1749019090000|2025-06-04 06:38:10|||||||||1
1749019140000|2025-06-04 06:39:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749019430000|2025-06-04 06:43:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1749019620000|2025-06-04 06:47:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1749020040000|2025-06-04 06:54:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749020250000|2025-06-04 06:57:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749020270000|2025-06-04 06:57:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|15
1749020350000|2025-06-04 06:59:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749020370000|2025-06-04 06:59:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|10
1749020400000|2025-06-04 07:00:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|9
1749020410000|2025-06-04 07:00:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|15
1749020440000|2025-06-04 07:00:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749020460000|2025-06-04 07:01:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|227
1749020490000|2025-06-04 07:01:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749020520000|2025-06-04 07:02:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|45
1749020570000|2025-06-04 07:02:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|1
1749020580000|2025-06-04 07:03:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749020890000|2025-06-04 07:08:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|69
1749020930000|2025-06-04 07:08:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749020970000|2025-06-04 07:09:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|20
1749021010000|2025-06-04 07:10:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749021180000|2025-06-04 07:13:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749021190000|2025-06-04 07:13:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|47
1749021260000|2025-06-04 07:14:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749021520000|2025-06-04 07:18:40|||||||||5
1749021530000|2025-06-04 07:18:50|||||||||13
1749021590000|2025-06-04 07:19:50|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|55
1749021600000|2025-06-04 07:20:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1749021720000|2025-06-04 07:22:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1749021730000|2025-06-04 07:22:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749021880000|2025-06-04 07:24:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|29
1749021920000|2025-06-04 07:25:20|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1749021940000|2025-06-04 07:25:40|||||||||17
1749022070000|2025-06-04 07:27:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749022200000|2025-06-04 07:30:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|172
1749022260000|2025-06-04 07:31:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|4
1749022270000|2025-06-04 07:31:10|||||||||4
1749022310000|2025-06-04 07:31:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|56
1749022360000|2025-06-04 07:32:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749022380000|2025-06-04 07:33:00|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|19
1749022500000|2025-06-04 07:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749022510000|2025-06-04 07:35:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749022530000|2025-06-04 07:35:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1749022580000|2025-06-04 07:36:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|78
1749022610000|2025-06-04 07:36:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749022630000|2025-06-04 07:37:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749022650000|2025-06-04 07:37:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1749022700000|2025-06-04 07:38:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1749022830000|2025-06-04 07:40:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|88
1749022840000|2025-06-04 07:40:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749022900000|2025-06-04 07:41:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749023100000|2025-06-04 07:45:00|||||||||13
1749023330000|2025-06-04 07:48:50|||||||||2
1749023460000|2025-06-04 07:51:00|||||||||1
1749023510000|2025-06-04 07:51:50|||||||||25
1749023520000|2025-06-04 07:52:00|||||||||5
1749023580000|2025-06-04 07:53:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|11
1749023670000|2025-06-04 07:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|62
1749023700000|2025-06-04 07:55:00|||||||||6
1749023770000|2025-06-04 07:56:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749023780000|2025-06-04 07:56:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|18
1749023870000|2025-06-04 07:57:50|||||||||3
1749023900000|2025-06-04 07:58:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1749023910000|2025-06-04 07:58:30|||||||||4
1749023920000|2025-06-04 07:58:40|||||||||4
1749023940000|2025-06-04 07:59:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749023950000|2025-06-04 07:59:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|8
1749023960000|2025-06-04 07:59:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|73
1749024000000|2025-06-04 08:00:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|7
1749024080000|2025-06-04 08:01:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|15
1749024160000|2025-06-04 08:02:40|||||||||1
1749024260000|2025-06-04 08:04:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|16
1749024290000|2025-06-04 08:04:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749024300000|2025-06-04 08:05:00|||||||||6
1749024320000|2025-06-04 08:05:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|9
1749024350000|2025-06-04 08:05:50|||||||||1
1749024390000|2025-06-04 08:06:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1749024410000|2025-06-04 08:06:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749024460000|2025-06-04 08:07:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|13
1749024480000|2025-06-04 08:08:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|17
1749024510000|2025-06-04 08:08:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1749024590000|2025-06-04 08:09:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749024750000|2025-06-04 08:12:30|||||||||7
1749024810000|2025-06-04 08:13:30|||||||||1
1749024860000|2025-06-04 08:14:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749024870000|2025-06-04 08:14:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749024880000|2025-06-04 08:14:40|||||||||10
1749024890000|2025-06-04 08:14:50|||||||||2
1749025050000|2025-06-04 08:17:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|8
1749025070000|2025-06-04 08:17:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749025100000|2025-06-04 08:18:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749025210000|2025-06-04 08:20:10|||||||||2
1749025230000|2025-06-04 08:20:30|||||||||8
1749025300000|2025-06-04 08:21:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|87
1749025340000|2025-06-04 08:22:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749025350000|2025-06-04 08:22:30|||||||||1
1749025370000|2025-06-04 08:22:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1749025380000|2025-06-04 08:23:00|||||||||2
1749025420000|2025-06-04 08:23:40|||||||||1
1749025440000|2025-06-04 08:24:00|||||||||1
1749025500000|2025-06-04 08:25:00|||||||||8
1749025550000|2025-06-04 08:25:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|11
1749025560000|2025-06-04 08:26:00|||||||||58
1749025740000|2025-06-04 08:29:00|||||||||3
1749025770000|2025-06-04 08:29:30|||||||||6
1749025790000|2025-06-04 08:29:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|26
1749025800000|2025-06-04 08:30:00|||||||||7
1749025810000|2025-06-04 08:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749025830000|2025-06-04 08:30:30|||||||||37
1749025950000|2025-06-04 08:32:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|97
1749025960000|2025-06-04 08:32:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749025990000|2025-06-04 08:33:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749026000000|2025-06-04 08:33:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1749026020000|2025-06-04 08:33:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749026100000|2025-06-04 08:35:00|||||||||6
1749026270000|2025-06-04 08:37:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|100
1749026370000|2025-06-04 08:39:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749026410000|2025-06-04 08:40:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1749026440000|2025-06-04 08:40:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|13
1749026590000|2025-06-04 08:43:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749027000000|2025-06-04 08:50:00|||||||||8
1749027060000|2025-06-04 08:51:00|||||||||20
1749027120000|2025-06-04 08:52:00|||||||||1
1749027180000|2025-06-04 08:53:00|||||||||4
1749027190000|2025-06-04 08:53:10|||||||||4
1749027300000|2025-06-04 08:55:00|||||||||11
1749027310000|2025-06-04 08:55:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1749027390000|2025-06-04 08:56:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1749027400000|2025-06-04 08:56:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749027410000|2025-06-04 08:56:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749027420000|2025-06-04 08:57:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749027500000|2025-06-04 08:58:20|||||||||27
1749027600000|2025-06-04 09:00:00|||||||||7
1749028030000|2025-06-04 09:07:10|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|20
1749028040000|2025-06-04 09:07:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749028110000|2025-06-04 09:08:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749028160000|2025-06-04 09:09:20|||||||||4
1749028210000|2025-06-04 09:10:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|5
1749028260000|2025-06-04 09:11:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749028480000|2025-06-04 09:14:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|19
1749028500000|2025-06-04 09:15:00|||||||||60
1749028560000|2025-06-04 09:16:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|15
1749028570000|2025-06-04 09:16:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749028740000|2025-06-04 09:19:00|||||||||7
1749028750000|2025-06-04 09:19:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1749028760000|2025-06-04 09:19:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749028800000|2025-06-04 09:20:00|19.39|19.31|19.38|19.3|19.39|19.31|19.36|19.28|7
1749028810000|2025-06-04 09:20:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749028860000|2025-06-04 09:21:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749029100000|2025-06-04 09:25:00|||||||||6
1749029280000|2025-06-04 09:28:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749029330000|2025-06-04 09:28:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1749029340000|2025-06-04 09:29:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1749029360000|2025-06-04 09:29:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749029380000|2025-06-04 09:29:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749029400000|2025-06-04 09:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1749029700000|2025-06-04 09:35:00|||||||||7
1749030000000|2025-06-04 09:40:00|||||||||3
1749030010000|2025-06-04 09:40:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749030020000|2025-06-04 09:40:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749030030000|2025-06-04 09:40:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749030100000|2025-06-04 09:41:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1749030300000|2025-06-04 09:45:00|||||||||7
1749030340000|2025-06-04 09:45:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|21
1749030440000|2025-06-04 09:47:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1749030540000|2025-06-04 09:49:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|47
1749030600000|2025-06-04 09:50:00|||||||||3
1749030670000|2025-06-04 09:51:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1749030900000|2025-06-04 09:55:00|||||||||7
1749030940000|2025-06-04 09:55:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1749030950000|2025-06-04 09:55:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749031020000|2025-06-04 09:57:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|24
1749031030000|2025-06-04 09:57:10|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1749031040000|2025-06-04 09:57:20|19.43|19.35|19.45|19.37|19.46|19.38|19.43|19.35|12
1749031060000|2025-06-04 09:57:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749031070000|2025-06-04 09:57:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749031130000|2025-06-04 09:58:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749031140000|2025-06-04 09:59:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749031160000|2025-06-04 09:59:20|||||||||1
1749031210000|2025-06-04 10:00:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1749031220000|2025-06-04 10:00:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749031270000|2025-06-04 10:01:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|5
1749031300000|2025-06-04 10:01:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749031320000|2025-06-04 10:02:00|||||||||1
1749031330000|2025-06-04 10:02:10|||||||||1
1749031340000|2025-06-04 10:02:20|||||||||2
1749031500000|2025-06-04 10:05:00|||||||||6
1749031530000|2025-06-04 10:05:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|60
1749031560000|2025-06-04 10:06:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749031590000|2025-06-04 10:06:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|1
1749031600000|2025-06-04 10:06:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1749031610000|2025-06-04 10:06:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1749031620000|2025-06-04 10:07:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1749031640000|2025-06-04 10:07:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1749031660000|2025-06-04 10:07:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749031680000|2025-06-04 10:08:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749031700000|2025-06-04 10:08:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749031710000|2025-06-04 10:08:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749031720000|2025-06-04 10:08:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749031730000|2025-06-04 10:08:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749031740000|2025-06-04 10:09:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|4
1749031760000|2025-06-04 10:09:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749031830000|2025-06-04 10:10:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749031880000|2025-06-04 10:11:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|297
1749031890000|2025-06-04 10:11:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1749031900000|2025-06-04 10:11:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1749031910000|2025-06-04 10:11:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1749031920000|2025-06-04 10:12:00|||||||||2
1749031930000|2025-06-04 10:12:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|3
1749031940000|2025-06-04 10:12:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1749031970000|2025-06-04 10:12:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749031980000|2025-06-04 10:13:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|45
1749032030000|2025-06-04 10:13:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|39
1749032100000|2025-06-04 10:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749032130000|2025-06-04 10:15:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1749032220000|2025-06-04 10:17:00|||||||||5
1749032240000|2025-06-04 10:17:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1749032290000|2025-06-04 10:18:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749032330000|2025-06-04 10:18:50|||||||||7
1749032340000|2025-06-04 10:19:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749032400000|2025-06-04 10:20:00|||||||||10
1749032450000|2025-06-04 10:20:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|10
1749032460000|2025-06-04 10:21:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749032500000|2025-06-04 10:21:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749032560000|2025-06-04 10:22:40|||||||||1
1749032570000|2025-06-04 10:22:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749032580000|2025-06-04 10:23:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749032600000|2025-06-04 10:23:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749032610000|2025-06-04 10:23:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1749032640000|2025-06-04 10:24:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749032650000|2025-06-04 10:24:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|20
1749032670000|2025-06-04 10:24:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1749032700000|2025-06-04 10:25:00|||||||||6
1749032780000|2025-06-04 10:26:20|||||||||1
1749032910000|2025-06-04 10:28:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749032940000|2025-06-04 10:29:00|||||||||1
1749032960000|2025-06-04 10:29:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749033000000|2025-06-04 10:30:00|||||||||7
1749033010000|2025-06-04 10:30:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749033090000|2025-06-04 10:31:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749033140000|2025-06-04 10:32:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749033740000|2025-06-04 10:42:20|||||||||1
1749033900000|2025-06-04 10:45:00|||||||||11
1749034000000|2025-06-04 10:46:40|||||||||1
1749034120000|2025-06-04 10:48:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1749034500000|2025-06-04 10:55:00|||||||||3
1749034520000|2025-06-04 10:55:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749034540000|2025-06-04 10:55:40|||||||||1
1749034710000|2025-06-04 10:58:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|20
1749034730000|2025-06-04 10:58:50|||||||||78
1749034800000|2025-06-04 11:00:00|||||||||6
1749034810000|2025-06-04 11:00:10|||||||||2
1749034840000|2025-06-04 11:00:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1749034860000|2025-06-04 11:01:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749034870000|2025-06-04 11:01:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1749034960000|2025-06-04 11:02:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749034990000|2025-06-04 11:03:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749035000000|2025-06-04 11:03:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749035030000|2025-06-04 11:03:50|||||||||1
1749035050000|2025-06-04 11:04:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749035100000|2025-06-04 11:05:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749035110000|2025-06-04 11:05:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749035120000|2025-06-04 11:05:20|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|50
1749035130000|2025-06-04 11:05:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|50
1749035250000|2025-06-04 11:07:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1749035400000|2025-06-04 11:10:00|||||||||8
1749035510000|2025-06-04 11:11:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|28
1749035520000|2025-06-04 11:12:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749035580000|2025-06-04 11:13:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|50
1749035630000|2025-06-04 11:13:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1749035660000|2025-06-04 11:14:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749035670000|2025-06-04 11:14:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1749035700000|2025-06-04 11:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1749035770000|2025-06-04 11:16:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1749035810000|2025-06-04 11:16:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|9
1749035940000|2025-06-04 11:19:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1749035970000|2025-06-04 11:19:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749036000000|2025-06-04 11:20:00|||||||||6
1749036080000|2025-06-04 11:21:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|30
1749036380000|2025-06-04 11:26:20|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1749036390000|2025-06-04 11:26:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749036420000|2025-06-04 11:27:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|2
1749036540000|2025-06-04 11:29:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1749036630000|2025-06-04 11:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749036660000|2025-06-04 11:31:00|||||||||1
1749036720000|2025-06-04 11:32:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749036800000|2025-06-04 11:33:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749036810000|2025-06-04 11:33:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749036820000|2025-06-04 11:33:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1749036970000|2025-06-04 11:36:10|||||||||2
1749037200000|2025-06-04 11:40:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1749037380000|2025-06-04 11:43:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|13
1749037500000|2025-06-04 11:45:00|||||||||7
1749037770000|2025-06-04 11:49:30|||||||||1
1749037800000|2025-06-04 11:50:00|||||||||6
1749037920000|2025-06-04 11:52:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1749038000000|2025-06-04 11:53:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749038090000|2025-06-04 11:54:50|||||||||1
1749038170000|2025-06-04 11:56:10|||||||||9
1749038400000|2025-06-04 12:00:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|38
1749038410000|2025-06-04 12:00:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749038420000|2025-06-04 12:00:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1749038450000|2025-06-04 12:00:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749038550000|2025-06-04 12:02:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749038660000|2025-06-04 12:04:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749038720000|2025-06-04 12:05:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749038730000|2025-06-04 12:05:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749038740000|2025-06-04 12:05:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749038890000|2025-06-04 12:08:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749038900000|2025-06-04 12:08:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749038910000|2025-06-04 12:08:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749038920000|2025-06-04 12:08:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749038940000|2025-06-04 12:09:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|4
1749038970000|2025-06-04 12:09:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749039180000|2025-06-04 12:13:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749039220000|2025-06-04 12:13:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749039270000|2025-06-04 12:14:30|||||||||8
1749039300000|2025-06-04 12:15:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1749039310000|2025-06-04 12:15:10|19.56|19.48|19.53|19.45|19.56|19.48|19.52|19.44|72
1749039320000|2025-06-04 12:15:20|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|12
1749039330000|2025-06-04 12:15:30|19.53|19.45|19.52|19.44|19.56|19.48|19.52|19.44|0
1749039340000|2025-06-04 12:15:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749039350000|2025-06-04 12:15:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749039360000|2025-06-04 12:16:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|126
1749039380000|2025-06-04 12:16:20|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1749039390000|2025-06-04 12:16:30|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|1
1749039460000|2025-06-04 12:17:40|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|59
1749039480000|2025-06-04 12:18:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749039490000|2025-06-04 12:18:10|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|48
1749039510000|2025-06-04 12:18:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1749039530000|2025-06-04 12:18:50|||||||||7
1749039540000|2025-06-04 12:19:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749039560000|2025-06-04 12:19:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|26
1749039570000|2025-06-04 12:19:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749039610000|2025-06-04 12:20:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1749039620000|2025-06-04 12:20:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1749039670000|2025-06-04 12:21:10|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|15
1749039680000|2025-06-04 12:21:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|8
1749039740000|2025-06-04 12:22:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749039770000|2025-06-04 12:22:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|21
1749039790000|2025-06-04 12:23:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1749039900000|2025-06-04 12:25:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|19
1749039910000|2025-06-04 12:25:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749039950000|2025-06-04 12:25:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749039970000|2025-06-04 12:26:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749039980000|2025-06-04 12:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749040020000|2025-06-04 12:27:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749040070000|2025-06-04 12:27:50|||||||||2
1749040140000|2025-06-04 12:29:00|||||||||1
1749040270000|2025-06-04 12:31:10|||||||||2
1749040310000|2025-06-04 12:31:50|||||||||5
1749040340000|2025-06-04 12:32:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1749040350000|2025-06-04 12:32:30|19.56|19.48|19.57|19.49|19.58|19.5|19.56|19.48|101
1749040360000|2025-06-04 12:32:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1749040370000|2025-06-04 12:32:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1749040380000|2025-06-04 12:33:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1749040390000|2025-06-04 12:33:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|50
1749040540000|2025-06-04 12:35:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749040590000|2025-06-04 12:36:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749040620000|2025-06-04 12:37:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749040640000|2025-06-04 12:37:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1749040650000|2025-06-04 12:37:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749040670000|2025-06-04 12:37:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749040800000|2025-06-04 12:40:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749040810000|2025-06-04 12:40:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749041020000|2025-06-04 12:43:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749041030000|2025-06-04 12:43:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1749041160000|2025-06-04 12:46:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|45
1749041240000|2025-06-04 12:47:20|||||||||1
1749041450000|2025-06-04 12:50:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749041480000|2025-06-04 12:51:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749041490000|2025-06-04 12:51:30|||||||||5
1749041500000|2025-06-04 12:51:40|||||||||1
1749041510000|2025-06-04 12:51:50|||||||||1
1749041540000|2025-06-04 12:52:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1749041590000|2025-06-04 12:53:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1749041600000|2025-06-04 12:53:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1749041720000|2025-06-04 12:55:20|||||||||3
1749041860000|2025-06-04 12:57:40|||||||||1
1749041880000|2025-06-04 12:58:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1749041900000|2025-06-04 12:58:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|20
1749041980000|2025-06-04 12:59:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1749042000000|2025-06-04 13:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749042160000|2025-06-04 13:02:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|38
1749042290000|2025-06-04 13:04:50|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|13
1749042310000|2025-06-04 13:05:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1749042320000|2025-06-04 13:05:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|36
1749042360000|2025-06-04 13:06:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749042370000|2025-06-04 13:06:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749042530000|2025-06-04 13:08:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749042560000|2025-06-04 13:09:20|||||||||1
1749042630000|2025-06-04 13:10:30|||||||||1
1749042640000|2025-06-04 13:10:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1749042680000|2025-06-04 13:11:20|||||||||7
1749042780000|2025-06-04 13:13:00|||||||||1
1749042900000|2025-06-04 13:15:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|39
1749042920000|2025-06-04 13:15:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|16
1749042930000|2025-06-04 13:15:30|||||||||1
1749043080000|2025-06-04 13:18:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1749043210000|2025-06-04 13:20:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749043230000|2025-06-04 13:20:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|25
1749043260000|2025-06-04 13:21:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|70
1749043440000|2025-06-04 13:24:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1749043530000|2025-06-04 13:25:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749043540000|2025-06-04 13:25:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749043620000|2025-06-04 13:27:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749043660000|2025-06-04 13:27:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749043720000|2025-06-04 13:28:40|||||||||4
1749043750000|2025-06-04 13:29:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|36
1749043760000|2025-06-04 13:29:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749043840000|2025-06-04 13:30:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1749043850000|2025-06-04 13:30:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1749043860000|2025-06-04 13:31:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|4
1749043870000|2025-06-04 13:31:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749043880000|2025-06-04 13:31:20|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|85
1749043920000|2025-06-04 13:32:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749043940000|2025-06-04 13:32:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1749043950000|2025-06-04 13:32:30|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1749043960000|2025-06-04 13:32:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|30
1749043990000|2025-06-04 13:33:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1749044000000|2025-06-04 13:33:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1749044030000|2025-06-04 13:33:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749044070000|2025-06-04 13:34:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|15
1749044090000|2025-06-04 13:34:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1749044150000|2025-06-04 13:35:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749044160000|2025-06-04 13:36:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749044310000|2025-06-04 13:38:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749044330000|2025-06-04 13:38:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|32
1749044340000|2025-06-04 13:39:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749044350000|2025-06-04 13:39:10|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|52
1749044430000|2025-06-04 13:40:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1749044450000|2025-06-04 13:40:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749044460000|2025-06-04 13:41:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1749044470000|2025-06-04 13:41:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1749044480000|2025-06-04 13:41:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1749044490000|2025-06-04 13:41:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1749044500000|2025-06-04 13:41:40|||||||||33
1749044510000|2025-06-04 13:41:50|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1749044520000|2025-06-04 13:42:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749044530000|2025-06-04 13:42:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1749044560000|2025-06-04 13:42:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749044590000|2025-06-04 13:43:10|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1749044630000|2025-06-04 13:43:50|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|1
1749044640000|2025-06-04 13:44:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749044650000|2025-06-04 13:44:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749044670000|2025-06-04 13:44:30|||||||||9
1749044720000|2025-06-04 13:45:20|19.59|19.51|19.59|19.51|19.59|19.51|19.56|19.48|13
1749044760000|2025-06-04 13:46:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1749044770000|2025-06-04 13:46:10|||||||||8
1749044780000|2025-06-04 13:46:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|20
1749044800000|2025-06-04 13:46:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749044850000|2025-06-04 13:47:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749044860000|2025-06-04 13:47:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749044870000|2025-06-04 13:47:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|431
1749044930000|2025-06-04 13:48:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1749044940000|2025-06-04 13:49:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|23
1749045020000|2025-06-04 13:50:20|||||||||50
1749045050000|2025-06-04 13:50:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|13
1749045060000|2025-06-04 13:51:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749045110000|2025-06-04 13:51:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|53
1749045120000|2025-06-04 13:52:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|24
1749045150000|2025-06-04 13:52:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749045160000|2025-06-04 13:52:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|22
1749045170000|2025-06-04 13:52:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749045190000|2025-06-04 13:53:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749045240000|2025-06-04 13:54:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749045250000|2025-06-04 13:54:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749045330000|2025-06-04 13:55:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749045570000|2025-06-04 13:59:30|||||||||20
1749045600000|2025-06-04 14:00:00|19.59|19.51|19.68|19.6|19.72|19.6|19.59|19.47|229
1749045610000|2025-06-04 14:00:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|13
1749045620000|2025-06-04 14:00:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1749045630000|2025-06-04 14:00:30|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1749045640000|2025-06-04 14:00:40|19.66|19.58|19.64|19.56|19.66|19.58|19.62|19.54|43
1749045650000|2025-06-04 14:00:50|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1749045660000|2025-06-04 14:01:00|19.66|19.58|19.63|19.55|19.66|19.58|19.62|19.54|5
1749045670000|2025-06-04 14:01:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|7
1749045680000|2025-06-04 14:01:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749045690000|2025-06-04 14:01:30|||||||||4
1749045700000|2025-06-04 14:01:40|||||||||4
1749045710000|2025-06-04 14:01:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|17
1749045720000|2025-06-04 14:02:00|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|0
1749045730000|2025-06-04 14:02:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749045740000|2025-06-04 14:02:20|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|250
1749045750000|2025-06-04 14:02:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749045760000|2025-06-04 14:02:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|27
1749045770000|2025-06-04 14:02:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1749045780000|2025-06-04 14:03:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|1
1749045790000|2025-06-04 14:03:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|40
1749045800000|2025-06-04 14:03:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749045810000|2025-06-04 14:03:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749045820000|2025-06-04 14:03:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749045840000|2025-06-04 14:04:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|101
1749045850000|2025-06-04 14:04:10|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1749045870000|2025-06-04 14:04:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|23
1749045880000|2025-06-04 14:04:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1749045890000|2025-06-04 14:04:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1749045910000|2025-06-04 14:05:10|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|160
1749045920000|2025-06-04 14:05:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|93
1749045950000|2025-06-04 14:05:50|||||||||10
1749045960000|2025-06-04 14:06:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1749045970000|2025-06-04 14:06:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|59
1749045980000|2025-06-04 14:06:20|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1749045990000|2025-06-04 14:06:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|3
1749046030000|2025-06-04 14:07:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1749046060000|2025-06-04 14:07:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1749046080000|2025-06-04 14:08:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|61
1749046090000|2025-06-04 14:08:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1749046110000|2025-06-04 14:08:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1749046120000|2025-06-04 14:08:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749046130000|2025-06-04 14:08:50|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|34
1749046140000|2025-06-04 14:09:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|8
1749046150000|2025-06-04 14:09:10|19.74|19.66|19.72|19.64|19.75|19.67|19.72|19.64|0
1749046160000|2025-06-04 14:09:20|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|13
1749046190000|2025-06-04 14:09:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|41
1749046200000|2025-06-04 14:10:00|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|0
1749046210000|2025-06-04 14:10:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1749046280000|2025-06-04 14:11:20|||||||||7
1749046310000|2025-06-04 14:11:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|25
1749046320000|2025-06-04 14:12:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1749046340000|2025-06-04 14:12:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749046360000|2025-06-04 14:12:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749046380000|2025-06-04 14:13:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1749046410000|2025-06-04 14:13:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|7
1749046440000|2025-06-04 14:14:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749046460000|2025-06-04 14:14:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|200
1749046470000|2025-06-04 14:14:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|20
1749046530000|2025-06-04 14:15:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1749046560000|2025-06-04 14:16:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|8
1749046580000|2025-06-04 14:16:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1749046600000|2025-06-04 14:16:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|14
1749046620000|2025-06-04 14:17:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|41
1749046650000|2025-06-04 14:17:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749046670000|2025-06-04 14:17:50|||||||||2
1749046840000|2025-06-04 14:20:40|||||||||3
1749046920000|2025-06-04 14:22:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749046930000|2025-06-04 14:22:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749046980000|2025-06-04 14:23:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|15
1749047010000|2025-06-04 14:23:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1749047040000|2025-06-04 14:24:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1749047050000|2025-06-04 14:24:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749047080000|2025-06-04 14:24:40|||||||||16
1749047100000|2025-06-04 14:25:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|6
1749047110000|2025-06-04 14:25:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749047120000|2025-06-04 14:25:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1749047240000|2025-06-04 14:27:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749047290000|2025-06-04 14:28:10|||||||||100
1749047330000|2025-06-04 14:28:50|||||||||13
1749047340000|2025-06-04 14:29:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749047370000|2025-06-04 14:29:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749047400000|2025-06-04 14:30:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|21
1749047410000|2025-06-04 14:30:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|18
1749047460000|2025-06-04 14:31:00|||||||||4
1749047470000|2025-06-04 14:31:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749047520000|2025-06-04 14:32:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|31
1749047530000|2025-06-04 14:32:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|50
1749047620000|2025-06-04 14:33:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749047630000|2025-06-04 14:33:50|||||||||1
1749047650000|2025-06-04 14:34:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749047700000|2025-06-04 14:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749047790000|2025-06-04 14:36:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1749047800000|2025-06-04 14:36:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749047820000|2025-06-04 14:37:00|||||||||1
1749047880000|2025-06-04 14:38:00|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|11
1749047970000|2025-06-04 14:39:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|28
1749047980000|2025-06-04 14:39:40|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1749048020000|2025-06-04 14:40:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1749048030000|2025-06-04 14:40:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1749048070000|2025-06-04 14:41:10|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1749048080000|2025-06-04 14:41:20|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|5
1749048090000|2025-06-04 14:41:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1749048140000|2025-06-04 14:42:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1749048220000|2025-06-04 14:43:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|6
1749048230000|2025-06-04 14:43:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749048240000|2025-06-04 14:44:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749048290000|2025-06-04 14:44:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|3
1749048300000|2025-06-04 14:45:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1749048370000|2025-06-04 14:46:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|38
1749048400000|2025-06-04 14:46:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749048480000|2025-06-04 14:48:00|||||||||19
1749048500000|2025-06-04 14:48:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1749048510000|2025-06-04 14:48:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1749048610000|2025-06-04 14:50:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1749048620000|2025-06-04 14:50:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|53
1749048680000|2025-06-04 14:51:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1749048700000|2025-06-04 14:51:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749048730000|2025-06-04 14:52:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1749048760000|2025-06-04 14:52:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|62
1749048770000|2025-06-04 14:52:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749048790000|2025-06-04 14:53:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|16
1749048810000|2025-06-04 14:53:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749048880000|2025-06-04 14:54:40|||||||||6
1749049000000|2025-06-04 14:56:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749049080000|2025-06-04 14:58:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749049150000|2025-06-04 14:59:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1749049180000|2025-06-04 14:59:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749049200000|2025-06-04 15:00:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|54
1749049260000|2025-06-04 15:01:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1749049270000|2025-06-04 15:01:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749049300000|2025-06-04 15:01:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1749049320000|2025-06-04 15:02:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|37
1749049400000|2025-06-04 15:03:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1749049440000|2025-06-04 15:04:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1749049460000|2025-06-04 15:04:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749049560000|2025-06-04 15:06:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749049610000|2025-06-04 15:06:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1749049620000|2025-06-04 15:07:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1749049650000|2025-06-04 15:07:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749049660000|2025-06-04 15:07:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749049670000|2025-06-04 15:07:50|||||||||1
1749049800000|2025-06-04 15:10:00|||||||||1
1749049860000|2025-06-04 15:11:00|||||||||1
1749049900000|2025-06-04 15:11:40|||||||||30
1749049910000|2025-06-04 15:11:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749049920000|2025-06-04 15:12:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749049950000|2025-06-04 15:12:30|||||||||38
1749049960000|2025-06-04 15:12:40|||||||||10
1749050010000|2025-06-04 15:13:30|||||||||4
1749050020000|2025-06-04 15:13:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|29
1749050070000|2025-06-04 15:14:30|||||||||1
1749050080000|2025-06-04 15:14:40|||||||||35
1749050100000|2025-06-04 15:15:00|||||||||20
1749050140000|2025-06-04 15:15:40|||||||||32
1749050210000|2025-06-04 15:16:50|||||||||27
1749050250000|2025-06-04 15:17:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|141
1749050260000|2025-06-04 15:17:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|33
1749050270000|2025-06-04 15:17:50|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|67
1749050280000|2025-06-04 15:18:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749050300000|2025-06-04 15:18:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|2
1749050310000|2025-06-04 15:18:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1749050320000|2025-06-04 15:18:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1749050380000|2025-06-04 15:19:40|||||||||29
1749050400000|2025-06-04 15:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|327
1749050460000|2025-06-04 15:21:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749050470000|2025-06-04 15:21:10|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|13
1749050490000|2025-06-04 15:21:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|186
1749050570000|2025-06-04 15:22:50|||||||||30
1749050620000|2025-06-04 15:23:40|||||||||32
1749050680000|2025-06-04 15:24:40|||||||||27
1749050740000|2025-06-04 15:25:40|||||||||31
1749050800000|2025-06-04 15:26:40|||||||||29
1749050820000|2025-06-04 15:27:00|19.64|19.56|19.67|19.59|19.67|19.59|19.62|19.54|558
1749050830000|2025-06-04 15:27:10|||||||||1
1749050840000|2025-06-04 15:27:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|38
1749050850000|2025-06-04 15:27:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749050910000|2025-06-04 15:28:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|19
1749050920000|2025-06-04 15:28:40|19.69|19.61|19.7|19.62|19.71|19.63|19.69|19.61|51
1749050930000|2025-06-04 15:28:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1749050940000|2025-06-04 15:29:00|||||||||1
1749050950000|2025-06-04 15:29:10|||||||||2
1749050960000|2025-06-04 15:29:20|||||||||1
1749050970000|2025-06-04 15:29:30|||||||||2
1749050980000|2025-06-04 15:29:40|||||||||18
1749050990000|2025-06-04 15:29:50|||||||||37
1749051020000|2025-06-04 15:30:20|||||||||1
1749051050000|2025-06-04 15:30:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|306
1749051060000|2025-06-04 15:31:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|227
1749051070000|2025-06-04 15:31:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1749051080000|2025-06-04 15:31:20|||||||||4
1749051090000|2025-06-04 15:31:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1749051120000|2025-06-04 15:32:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749051130000|2025-06-04 15:32:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749051190000|2025-06-04 15:33:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|192
1749051200000|2025-06-04 15:33:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749051210000|2025-06-04 15:33:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749051220000|2025-06-04 15:33:40|19.69|19.61|19.69|19.61|19.69|19.61|19.65|19.57|0
1749051230000|2025-06-04 15:33:50|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1749051290000|2025-06-04 15:34:50|||||||||10
1749051320000|2025-06-04 15:35:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|45
1749051330000|2025-06-04 15:35:30|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|0
1749051350000|2025-06-04 15:35:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749051360000|2025-06-04 15:36:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|7
1749051370000|2025-06-04 15:36:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051380000|2025-06-04 15:36:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051390000|2025-06-04 15:36:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051410000|2025-06-04 15:36:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051420000|2025-06-04 15:37:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051430000|2025-06-04 15:37:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1749051440000|2025-06-04 15:37:20|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1749051450000|2025-06-04 15:37:30|||||||||4
1749051460000|2025-06-04 15:37:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749051490000|2025-06-04 15:38:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749051710000|2025-06-04 15:41:50|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1749051770000|2025-06-04 15:42:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1749051810000|2025-06-04 15:43:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1749051860000|2025-06-04 15:44:20|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|114
1749051870000|2025-06-04 15:44:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1749051890000|2025-06-04 15:44:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749051900000|2025-06-04 15:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749051910000|2025-06-04 15:45:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1749051920000|2025-06-04 15:45:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1749051930000|2025-06-04 15:45:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051940000|2025-06-04 15:45:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051950000|2025-06-04 15:45:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749051960000|2025-06-04 15:46:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1749051970000|2025-06-04 15:46:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749051980000|2025-06-04 15:46:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749051990000|2025-06-04 15:46:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749052040000|2025-06-04 15:47:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749052050000|2025-06-04 15:47:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749052070000|2025-06-04 15:47:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749052080000|2025-06-04 15:48:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749052090000|2025-06-04 15:48:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749052200000|2025-06-04 15:50:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1749052210000|2025-06-04 15:50:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749052340000|2025-06-04 15:52:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|42
1749052350000|2025-06-04 15:52:30|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|11
1749052360000|2025-06-04 15:52:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1749052380000|2025-06-04 15:53:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1749052400000|2025-06-04 15:53:20|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1749052410000|2025-06-04 15:53:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1749052420000|2025-06-04 15:53:40|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1749052430000|2025-06-04 15:53:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1749052450000|2025-06-04 15:54:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1749052460000|2025-06-04 15:54:20|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1749052520000|2025-06-04 15:55:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749052530000|2025-06-04 15:55:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749052550000|2025-06-04 15:55:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749052640000|2025-06-04 15:57:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749052680000|2025-06-04 15:58:00|||||||||1
1749052710000|2025-06-04 15:58:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749052740000|2025-06-04 15:59:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749052790000|2025-06-04 15:59:50|||||||||20
1749052800000|2025-06-04 16:00:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|20
1749052820000|2025-06-04 16:00:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1749052840000|2025-06-04 16:00:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|150
1749052880000|2025-06-04 16:01:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749053010000|2025-06-04 16:03:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1749053070000|2025-06-04 16:04:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1749053160000|2025-06-04 16:06:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1749053180000|2025-06-04 16:06:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1749053220000|2025-06-04 16:07:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749053230000|2025-06-04 16:07:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1749053240000|2025-06-04 16:07:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749053250000|2025-06-04 16:07:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749053270000|2025-06-04 16:07:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749053280000|2025-06-04 16:08:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749053290000|2025-06-04 16:08:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749053320000|2025-06-04 16:08:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1749053340000|2025-06-04 16:09:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1749053360000|2025-06-04 16:09:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749053460000|2025-06-04 16:11:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1749053470000|2025-06-04 16:11:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749053480000|2025-06-04 16:11:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749053490000|2025-06-04 16:11:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1749053610000|2025-06-04 16:13:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1749053630000|2025-06-04 16:13:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|157
1749053650000|2025-06-04 16:14:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1749053680000|2025-06-04 16:14:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1749053710000|2025-06-04 16:15:10|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|181
1749053720000|2025-06-04 16:15:20|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1749053740000|2025-06-04 16:15:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|40
1749053750000|2025-06-04 16:15:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|10
1749053760000|2025-06-04 16:16:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749053800000|2025-06-04 16:16:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|25
1749053810000|2025-06-04 16:16:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749053820000|2025-06-04 16:17:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1749053830000|2025-06-04 16:17:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1749053850000|2025-06-04 16:17:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749053960000|2025-06-04 16:19:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|43
1749053970000|2025-06-04 16:19:30|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1749054020000|2025-06-04 16:20:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1749054050000|2025-06-04 16:20:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749054300000|2025-06-04 16:25:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1749054400000|2025-06-04 16:26:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749054520000|2025-06-04 16:28:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|42
1749054530000|2025-06-04 16:28:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1749054550000|2025-06-04 16:29:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749054560000|2025-06-04 16:29:20|||||||||5
1749054610000|2025-06-04 16:30:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749054670000|2025-06-04 16:31:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749054700000|2025-06-04 16:31:40|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|0
1749054820000|2025-06-04 16:33:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749054850000|2025-06-04 16:34:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1749054930000|2025-06-04 16:35:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749054980000|2025-06-04 16:36:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749055240000|2025-06-04 16:40:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749055260000|2025-06-04 16:41:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1749055270000|2025-06-04 16:41:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1749055280000|2025-06-04 16:41:20|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1749055290000|2025-06-04 16:41:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1749055440000|2025-06-04 16:44:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|100
1749055490000|2025-06-04 16:44:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749055500000|2025-06-04 16:45:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749055670000|2025-06-04 16:47:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|201
1749055680000|2025-06-04 16:48:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|21
1749055690000|2025-06-04 16:48:10|||||||||1
1749055710000|2025-06-04 16:48:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749055830000|2025-06-04 16:50:30|||||||||2
1749055850000|2025-06-04 16:50:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1749055860000|2025-06-04 16:51:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|17
1749055900000|2025-06-04 16:51:40|19.65|19.57|19.65|19.57|19.68|19.6|19.65|19.57|0
1749055920000|2025-06-04 16:52:00|19.66|19.58|19.68|19.6|19.68|19.6|19.65|19.57|0
1749055930000|2025-06-04 16:52:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|4
1749055960000|2025-06-04 16:52:40|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|2
1749055970000|2025-06-04 16:52:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1749055980000|2025-06-04 16:53:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749056100000|2025-06-04 16:55:00|||||||||1
1749056170000|2025-06-04 16:56:10|||||||||1
1749056280000|2025-06-04 16:58:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749056290000|2025-06-04 16:58:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749056430000|2025-06-04 17:00:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1749056440000|2025-06-04 17:00:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|7
1749056470000|2025-06-04 17:01:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749056640000|2025-06-04 17:04:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749056660000|2025-06-04 17:04:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749057210000|2025-06-04 17:13:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749057220000|2025-06-04 17:13:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749057280000|2025-06-04 17:14:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1749057290000|2025-06-04 17:14:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749057560000|2025-06-04 17:19:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1749057570000|2025-06-04 17:19:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749057640000|2025-06-04 17:20:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749057650000|2025-06-04 17:20:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749058030000|2025-06-04 17:27:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1749058350000|2025-06-04 17:32:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749058370000|2025-06-04 17:32:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749058400000|2025-06-04 17:33:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|11
1749058460000|2025-06-04 17:34:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749058500000|2025-06-04 17:35:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749058570000|2025-06-04 17:36:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749058810000|2025-06-04 17:40:10|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|5
1749058820000|2025-06-04 17:40:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1749058830000|2025-06-04 17:40:30|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1749058850000|2025-06-04 17:40:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1749058860000|2025-06-04 17:41:00|19.64|19.56|19.65|19.57|19.68|19.6|19.64|19.56|0
1749059090000|2025-06-04 17:44:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749059110000|2025-06-04 17:45:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749059160000|2025-06-04 17:46:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749059190000|2025-06-04 17:46:30|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|0
1749059200000|2025-06-04 17:46:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749059410000|2025-06-04 17:50:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749059420000|2025-06-04 17:50:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749059480000|2025-06-04 17:51:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1749060000000|2025-06-04 18:00:00|||||||||5
1749060060000|2025-06-04 18:01:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749060390000|2025-06-04 18:06:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749060400000|2025-06-04 18:06:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|9
1749060430000|2025-06-04 18:07:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749060450000|2025-06-04 18:07:30|||||||||6
1749060510000|2025-06-04 18:08:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1749060520000|2025-06-04 18:08:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1749060530000|2025-06-04 18:08:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1749060990000|2025-06-04 18:16:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749061000000|2025-06-04 18:16:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749061060000|2025-06-04 18:17:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749061530000|2025-06-04 18:25:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749061600000|2025-06-04 18:26:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749061620000|2025-06-04 18:27:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1749061700000|2025-06-04 18:28:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1749062020000|2025-06-04 18:33:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1749062280000|2025-06-04 18:38:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|171
1749062330000|2025-06-04 18:38:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749062620000|2025-06-04 18:43:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|23
1749062660000|2025-06-04 18:44:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749062750000|2025-06-04 18:45:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749062760000|2025-06-04 18:46:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1749062800000|2025-06-04 18:46:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1749063020000|2025-06-04 18:50:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1749063540000|2025-06-04 18:59:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749063560000|2025-06-04 18:59:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749064150000|2025-06-04 19:09:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749064160000|2025-06-04 19:09:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749064180000|2025-06-04 19:09:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749064220000|2025-06-04 19:10:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749064640000|2025-06-04 19:17:20|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1749064670000|2025-06-04 19:17:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749064780000|2025-06-04 19:19:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749065050000|2025-06-04 19:24:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749065070000|2025-06-04 19:24:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749065230000|2025-06-04 19:27:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749065250000|2025-06-04 19:27:30|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1749065540000|2025-06-04 19:32:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1749065590000|2025-06-04 19:33:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1749065690000|2025-06-04 19:34:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749065700000|2025-06-04 19:35:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749065720000|2025-06-04 19:35:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749065900000|2025-06-04 19:38:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1749065910000|2025-06-04 19:38:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749065990000|2025-06-04 19:39:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749066010000|2025-06-04 19:40:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749066020000|2025-06-04 19:40:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749066060000|2025-06-04 19:41:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1749066080000|2025-06-04 19:41:20|||||||||50
1749066240000|2025-06-04 19:44:00|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|0
1749066320000|2025-06-04 19:45:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749066340000|2025-06-04 19:45:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1749066350000|2025-06-04 19:45:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749066720000|2025-06-04 19:52:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749066750000|2025-06-04 19:52:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|6
1749066890000|2025-06-04 19:54:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|12
1749066900000|2025-06-04 19:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1749066920000|2025-06-04 19:55:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749066990000|2025-06-04 19:56:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1749067100000|2025-06-04 19:58:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1749067110000|2025-06-04 19:58:30|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1749067120000|2025-06-04 19:58:40|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|0
1749067130000|2025-06-04 19:58:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749067140000|2025-06-04 19:59:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|6
1749067190000|2025-06-04 19:59:50|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|8
1749067200000|2025-06-04 20:00:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1749082500000|2025-06-05 00:15:00|19.78||19.78||19.78||19.78||0
1749082530000|2025-06-05 00:15:30|19.76|19.46|19.76|19.46|19.78|19.48|19.76|19.46|0
1749082540000|2025-06-05 00:15:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1749082560000|2025-06-05 00:16:00|19.77|19.47|19.74|19.44|19.79|19.49|19.74|19.44|0
1749082570000|2025-06-05 00:16:10|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1749082580000|2025-06-05 00:16:20|19.77|19.47|19.76|19.46|19.79|19.49|19.76|19.46|0
1749082590000|2025-06-05 00:16:30|19.77|19.47|19.79|19.49|19.79|19.49|19.76|19.46|0
1749082630000|2025-06-05 00:17:10|19.76|19.46|19.79|19.49|19.79|19.49|19.76|19.46|0
1749082680000|2025-06-05 00:18:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749082800000|2025-06-05 00:20:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1749082810000|2025-06-05 00:20:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1749082870000|2025-06-05 00:21:10|19.75|19.45|19.77|19.47|19.77|19.47|19.75|19.45|0
1749082880000|2025-06-05 00:21:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1749082920000|2025-06-05 00:22:00|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|0
1749082930000|2025-06-05 00:22:10|19.75|19.45|19.74|19.44|19.78|19.48|19.74|19.44|0
1749083400000|2025-06-05 00:30:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|1
1749083410000|2025-06-05 00:30:10|19.76|19.46|19.75|19.45|19.76|19.46|19.75|19.45|0
1749083450000|2025-06-05 00:30:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749083520000|2025-06-05 00:32:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1749083530000|2025-06-05 00:32:10|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1749083550000|2025-06-05 00:32:30|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1749083560000|2025-06-05 00:32:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749083580000|2025-06-05 00:33:00|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|3
1749083590000|2025-06-05 00:33:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1749083600000|2025-06-05 00:33:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|0
1749083710000|2025-06-05 00:35:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749083720000|2025-06-05 00:35:20|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1749083770000|2025-06-05 00:36:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749083800000|2025-06-05 00:36:40|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1749083820000|2025-06-05 00:37:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1749083830000|2025-06-05 00:37:10|19.76|19.46|19.76|19.46|19.77|19.47|19.76|19.46|0
1749083840000|2025-06-05 00:37:20|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1749083850000|2025-06-05 00:37:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1749085060000|2025-06-05 00:57:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1749085070000|2025-06-05 00:57:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749085080000|2025-06-05 00:58:00|19.75|19.5|19.76|19.46|19.76|19.5|19.75|19.46|0
1749085690000|2025-06-05 01:08:10|19.78|19.51|19.78|19.48|19.78|19.51|19.78|19.48|0
1749085700000|2025-06-05 01:08:20|19.75|19.5|19.76|19.46|19.76|19.5|19.75|19.46|0
1749086510000|2025-06-05 01:21:50|19.75|19.5|19.76|19.46|19.76|19.51|19.75|19.46|0
1749086640000|2025-06-05 01:24:00||19.51||19.51||19.51||19.51|0
1749086750000|2025-06-05 01:25:50|19.81||19.81||19.81||19.81||0
1749086800000|2025-06-05 01:26:40|19.8|19.5|19.76|19.51|19.8|19.51|19.76|19.5|0
1749086850000|2025-06-05 01:27:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1749086860000|2025-06-05 01:27:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749087300000|2025-06-05 01:35:00|19.75|19.5|19.76|19.51|19.76|19.51|19.75|19.5|0
1749087430000|2025-06-05 01:37:10|19.78|19.48|19.75|19.5|19.78|19.5|19.75|19.46|0
1749087450000|2025-06-05 01:37:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1749087540000|2025-06-05 01:39:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1749087550000|2025-06-05 01:39:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1749089440000|2025-06-05 02:10:40||19.51||19.51||19.51||19.51|0
1749089460000|2025-06-05 02:11:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749089780000|2025-06-05 02:16:20|19.77|19.52|19.68|19.6|19.77|19.6|19.68|19.52|0
1749089790000|2025-06-05 02:16:30|19.69|19.61|19.77|19.52|19.79|19.61|19.69|19.52|0
1749089800000|2025-06-05 02:16:40|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749089880000|2025-06-05 02:18:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1749089890000|2025-06-05 02:18:10|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749090000000|2025-06-05 02:20:00|19.68|19.6|19.79|19.54|19.79|19.6|19.68|19.54|0
1749090150000|2025-06-05 02:22:30|19.77|19.52|19.7|19.62|19.79|19.62|19.69|19.52|0
1749090160000|2025-06-05 02:22:40|19.69|19.61|19.79|19.54|19.79|19.61|19.69|19.54|0
1749090230000|2025-06-05 02:23:50|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1749090240000|2025-06-05 02:24:00|19.79|19.54|19.79|19.54|19.79|19.61|19.68|19.52|0
1749090250000|2025-06-05 02:24:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749090310000|2025-06-05 02:25:10|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749090320000|2025-06-05 02:25:20|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1749090420000|2025-06-05 02:27:00|19.8|19.55|19.8|19.55|19.81|19.56|19.79|19.54|0
1749090430000|2025-06-05 02:27:10|19.79|19.54|19.79|19.54|19.81|19.56|19.79|19.54|0
1749090460000|2025-06-05 02:27:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1749090510000|2025-06-05 02:28:30|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749090530000|2025-06-05 02:28:50|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1749090580000|2025-06-05 02:29:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749090610000|2025-06-05 02:30:10|19.79|19.54|19.81|19.56|19.81|19.56|19.79|19.54|0
1749090690000|2025-06-05 02:31:30|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749090710000|2025-06-05 02:31:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749090720000|2025-06-05 02:32:00|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749090740000|2025-06-05 02:32:20|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749090780000|2025-06-05 02:33:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749090790000|2025-06-05 02:33:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1749090800000|2025-06-05 02:33:20|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1749090820000|2025-06-05 02:33:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749090860000|2025-06-05 02:34:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749090890000|2025-06-05 02:34:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749090900000|2025-06-05 02:35:00|19.8|19.55|19.79|19.54|19.8|19.61|19.69|19.54|0
1749091020000|2025-06-05 02:37:00|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1749091140000|2025-06-05 02:39:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749091150000|2025-06-05 02:39:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749091160000|2025-06-05 02:39:20|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1749091170000|2025-06-05 02:39:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749091180000|2025-06-05 02:39:40|19.8|19.55|19.8|19.55|19.8|19.55|19.79|19.54|0
1749091200000|2025-06-05 02:40:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749091260000|2025-06-05 02:41:00|19.79|19.54|19.79|19.54|19.8|19.55|19.79|19.54|0
1749091270000|2025-06-05 02:41:10|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749091280000|2025-06-05 02:41:20|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749091290000|2025-06-05 02:41:30|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749091320000|2025-06-05 02:42:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749091370000|2025-06-05 02:42:50|19.79|19.54|19.79|19.54|19.81|19.56|19.79|19.54|0
1749091380000|2025-06-05 02:43:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749091390000|2025-06-05 02:43:10|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749091410000|2025-06-05 02:43:30|19.8|19.55|19.8|19.55|19.81|19.56|19.79|19.54|0
1749091420000|2025-06-05 02:43:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749091440000|2025-06-05 02:44:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749091490000|2025-06-05 02:44:50|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749091500000|2025-06-05 02:45:00|19.8|19.55|19.8|19.55|19.8|19.55|19.79|19.54|0
1749091510000|2025-06-05 02:45:10|19.79|19.54|19.8|19.55|19.81|19.56|19.79|19.54|0
1749091520000|2025-06-05 02:45:20|19.79|19.54|19.81|19.56|19.81|19.56|19.79|19.54|0
1749092690000|2025-06-05 03:04:50|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749092790000|2025-06-05 03:06:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749092820000|2025-06-05 03:07:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749092870000|2025-06-05 03:07:50|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749092880000|2025-06-05 03:08:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749092920000|2025-06-05 03:08:40|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749093000000|2025-06-05 03:10:00|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749093010000|2025-06-05 03:10:10|19.8|19.55|19.8|19.55|19.8|19.55|19.79|19.54|0
1749093030000|2025-06-05 03:10:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749093040000|2025-06-05 03:10:40|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749093100000|2025-06-05 03:11:40|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749093110000|2025-06-05 03:11:50|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1749093170000|2025-06-05 03:12:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749093190000|2025-06-05 03:13:10|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749093220000|2025-06-05 03:13:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749093240000|2025-06-05 03:14:00|19.79|19.54|19.81|19.56|19.81|19.56|19.79|19.54|0
1749093250000|2025-06-05 03:14:10|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749093260000|2025-06-05 03:14:20|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749093270000|2025-06-05 03:14:30|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749093280000|2025-06-05 03:14:40|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749093290000|2025-06-05 03:14:50|19.8|19.55|19.8|19.55|19.81|19.56|19.79|19.54|0
1749093300000|2025-06-05 03:15:00|19.81|19.56|19.81|19.56|19.81|19.56|19.79|19.54|0
1749094590000|2025-06-05 03:36:30|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1749094610000|2025-06-05 03:36:50|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749094620000|2025-06-05 03:37:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749094630000|2025-06-05 03:37:10|19.79|19.54|19.79|19.54|19.81|19.56|19.79|19.54|0
1749094650000|2025-06-05 03:37:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749094700000|2025-06-05 03:38:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1749094710000|2025-06-05 03:38:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749094730000|2025-06-05 03:38:50|19.79|19.54|19.79|19.54|19.81|19.56|19.79|19.54|0
1749094740000|2025-06-05 03:39:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749094980000|2025-06-05 03:43:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1749094990000|2025-06-05 03:43:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1749095530000|2025-06-05 03:52:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1749095550000|2025-06-05 03:52:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749095560000|2025-06-05 03:52:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1749095580000|2025-06-05 03:53:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749099790000|2025-06-05 05:03:10|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749099840000|2025-06-05 05:04:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749099880000|2025-06-05 05:04:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749099890000|2025-06-05 05:04:50|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749100020000|2025-06-05 05:07:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749100060000|2025-06-05 05:07:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749100100000|2025-06-05 05:08:20|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749100140000|2025-06-05 05:09:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749101440000|2025-06-05 05:30:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749101490000|2025-06-05 05:31:30|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749101520000|2025-06-05 05:32:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749101530000|2025-06-05 05:32:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749101570000|2025-06-05 05:32:50|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749101590000|2025-06-05 05:33:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1749101600000|2025-06-05 05:33:20|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1749101610000|2025-06-05 05:33:30|19.81|19.56|19.82|19.57|19.82|19.57|19.81|19.56|1
1749102000000|2025-06-05 05:40:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749102010000|2025-06-05 05:40:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749102710000|2025-06-05 05:51:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|6
1749102730000|2025-06-05 05:52:10|||||||||2
1749103080000|2025-06-05 05:58:00|||||||||1
1749103170000|2025-06-05 05:59:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1749103200000|2025-06-05 06:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749103230000|2025-06-05 06:00:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|4
1749103240000|2025-06-05 06:00:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1749103280000|2025-06-05 06:01:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749103300000|2025-06-05 06:01:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749103310000|2025-06-05 06:01:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749103320000|2025-06-05 06:02:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749103330000|2025-06-05 06:02:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749103370000|2025-06-05 06:02:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749103420000|2025-06-05 06:03:40|||||||||1
1749103750000|2025-06-05 06:09:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749103760000|2025-06-05 06:09:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749103870000|2025-06-05 06:11:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749103900000|2025-06-05 06:11:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749103940000|2025-06-05 06:12:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749104020000|2025-06-05 06:13:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749104070000|2025-06-05 06:14:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749104220000|2025-06-05 06:17:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749104260000|2025-06-05 06:17:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749104840000|2025-06-05 06:27:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749104870000|2025-06-05 06:27:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1749104900000|2025-06-05 06:28:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749104960000|2025-06-05 06:29:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749104970000|2025-06-05 06:29:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749105060000|2025-06-05 06:31:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1749105080000|2025-06-05 06:31:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749105140000|2025-06-05 06:32:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749106300000|2025-06-05 06:51:40|||||||||2
1749106740000|2025-06-05 06:59:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749106780000|2025-06-05 06:59:40|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1749106800000|2025-06-05 07:00:00|19.73|19.65|19.72|19.64|19.74|19.66|19.71|19.63|0
1749106810000|2025-06-05 07:00:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749106820000|2025-06-05 07:00:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|97
1749106830000|2025-06-05 07:00:30|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|83
1749106840000|2025-06-05 07:00:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749106850000|2025-06-05 07:00:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|50
1749106860000|2025-06-05 07:01:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|2
1749106890000|2025-06-05 07:01:30|||||||||19
1749106950000|2025-06-05 07:02:30|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|0
1749107240000|2025-06-05 07:07:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749107250000|2025-06-05 07:07:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749107290000|2025-06-05 07:08:10|||||||||50
1749107560000|2025-06-05 07:12:40|||||||||2
1749107670000|2025-06-05 07:14:30|||||||||4
1749107710000|2025-06-05 07:15:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|8
1749107720000|2025-06-05 07:15:20|||||||||4
1749107730000|2025-06-05 07:15:30|||||||||1
1749107750000|2025-06-05 07:15:50|||||||||1
1749107770000|2025-06-05 07:16:10|||||||||1
1749107780000|2025-06-05 07:16:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749107790000|2025-06-05 07:16:30|||||||||1
1749107810000|2025-06-05 07:16:50|||||||||1
1749107830000|2025-06-05 07:17:10|||||||||1
1749107850000|2025-06-05 07:17:30|||||||||1
1749107870000|2025-06-05 07:17:50|||||||||1
1749107890000|2025-06-05 07:18:10|||||||||2
1749107910000|2025-06-05 07:18:30|||||||||1
1749107930000|2025-06-05 07:18:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|147
1749107950000|2025-06-05 07:19:10|||||||||1
1749107970000|2025-06-05 07:19:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1749107980000|2025-06-05 07:19:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749107990000|2025-06-05 07:19:50|||||||||1
1749108000000|2025-06-05 07:20:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1749108010000|2025-06-05 07:20:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1749108030000|2025-06-05 07:20:30|||||||||1
1749108050000|2025-06-05 07:20:50|||||||||1
1749108070000|2025-06-05 07:21:10|||||||||1
1749108080000|2025-06-05 07:21:20|||||||||1
1749108090000|2025-06-05 07:21:30|||||||||1
1749108100000|2025-06-05 07:21:40|||||||||1
1749108110000|2025-06-05 07:21:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|132
1749108120000|2025-06-05 07:22:00|||||||||1
1749108140000|2025-06-05 07:22:20|||||||||1
1749108160000|2025-06-05 07:22:40|||||||||1
1749108180000|2025-06-05 07:23:00|||||||||1
1749108200000|2025-06-05 07:23:20|||||||||1
1749108210000|2025-06-05 07:23:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|17
1749108220000|2025-06-05 07:23:40|||||||||1
1749108230000|2025-06-05 07:23:50|||||||||13
1749108240000|2025-06-05 07:24:00|||||||||2
1749108260000|2025-06-05 07:24:20|||||||||1
1749108270000|2025-06-05 07:24:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|59
1749108290000|2025-06-05 07:24:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|60
1749108300000|2025-06-05 07:25:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1749108310000|2025-06-05 07:25:10|||||||||1
1749108330000|2025-06-05 07:25:30|||||||||1
1749108350000|2025-06-05 07:25:50|||||||||1
1749108370000|2025-06-05 07:26:10|||||||||1
1749108390000|2025-06-05 07:26:30|||||||||1
1749108400000|2025-06-05 07:26:40|||||||||1
1749108410000|2025-06-05 07:26:50|||||||||1
1749108430000|2025-06-05 07:27:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|21
1749108440000|2025-06-05 07:27:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749108450000|2025-06-05 07:27:30|||||||||1
1749108460000|2025-06-05 07:27:40|||||||||4
1749108470000|2025-06-05 07:27:50|||||||||2
1749108480000|2025-06-05 07:28:00|||||||||1
1749108500000|2025-06-05 07:28:20|||||||||5
1749108520000|2025-06-05 07:28:40|||||||||1
1749108540000|2025-06-05 07:29:00|||||||||1
1749108560000|2025-06-05 07:29:20|||||||||2
1749108580000|2025-06-05 07:29:40|||||||||1
1749108600000|2025-06-05 07:30:00|||||||||1
1749108620000|2025-06-05 07:30:20|||||||||15
1749108630000|2025-06-05 07:30:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|50
1749108640000|2025-06-05 07:30:40|||||||||1
1749108660000|2025-06-05 07:31:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749108670000|2025-06-05 07:31:10|||||||||1
1749108690000|2025-06-05 07:31:30|||||||||14
1749108710000|2025-06-05 07:31:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|14
1749108720000|2025-06-05 07:32:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|18
1749108730000|2025-06-05 07:32:10|||||||||1
1749108750000|2025-06-05 07:32:30|||||||||1
1749108760000|2025-06-05 07:32:40|||||||||1
1749108770000|2025-06-05 07:32:50|||||||||1
1749108790000|2025-06-05 07:33:10|||||||||1
1749108810000|2025-06-05 07:33:30|||||||||1
1749108820000|2025-06-05 07:33:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749108830000|2025-06-05 07:33:50|||||||||1
1749108840000|2025-06-05 07:34:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749108850000|2025-06-05 07:34:10|||||||||1
1749108860000|2025-06-05 07:34:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|14
1749108880000|2025-06-05 07:34:40|||||||||1
1749108900000|2025-06-05 07:35:00|||||||||1
1749108920000|2025-06-05 07:35:20|||||||||1
1749108930000|2025-06-05 07:35:30|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|1
1749108940000|2025-06-05 07:35:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1749108960000|2025-06-05 07:36:00|||||||||1
1749108970000|2025-06-05 07:36:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|12
1749108980000|2025-06-05 07:36:20|||||||||1
1749109000000|2025-06-05 07:36:40|||||||||1
1749109010000|2025-06-05 07:36:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749109020000|2025-06-05 07:37:00|||||||||1
1749109040000|2025-06-05 07:37:20|||||||||1
1749109050000|2025-06-05 07:37:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1749109070000|2025-06-05 07:37:50|||||||||1
1749109090000|2025-06-05 07:38:10|||||||||1
1749109110000|2025-06-05 07:38:30|||||||||1
1749109130000|2025-06-05 07:38:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|21
1749109150000|2025-06-05 07:39:10|||||||||3
1749109170000|2025-06-05 07:39:30|||||||||1
1749109190000|2025-06-05 07:39:50|||||||||1
1749109200000|2025-06-05 07:40:00|||||||||1
1749109210000|2025-06-05 07:40:10|||||||||1
1749109230000|2025-06-05 07:40:30|||||||||1
1749109240000|2025-06-05 07:40:40|||||||||6
1749109260000|2025-06-05 07:41:00|||||||||1
1749109280000|2025-06-05 07:41:20|||||||||5
1749109300000|2025-06-05 07:41:40|||||||||1
1749109320000|2025-06-05 07:42:00|||||||||1
1749109340000|2025-06-05 07:42:20|||||||||1
1749109350000|2025-06-05 07:42:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|31
1749109360000|2025-06-05 07:42:40|||||||||1
1749109380000|2025-06-05 07:43:00|||||||||1
1749109400000|2025-06-05 07:43:20|||||||||1
1749109420000|2025-06-05 07:43:40|||||||||1
1749109430000|2025-06-05 07:43:50|||||||||2
1749109450000|2025-06-05 07:44:10|||||||||1
1749109470000|2025-06-05 07:44:30|||||||||1
1749109490000|2025-06-05 07:44:50|||||||||1
1749109510000|2025-06-05 07:45:10|||||||||1
1749109530000|2025-06-05 07:45:30|||||||||1
1749109550000|2025-06-05 07:45:50|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|81
1749109560000|2025-06-05 07:46:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749109570000|2025-06-05 07:46:10|||||||||1
1749109590000|2025-06-05 07:46:30|||||||||1
1749109610000|2025-06-05 07:46:50|||||||||1
1749109620000|2025-06-05 07:47:00|||||||||4
1749109630000|2025-06-05 07:47:10|||||||||1
1749109640000|2025-06-05 07:47:20|||||||||1
1749109660000|2025-06-05 07:47:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1749109680000|2025-06-05 07:48:00|||||||||1
1749109690000|2025-06-05 07:48:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1749109700000|2025-06-05 07:48:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|48
1749109710000|2025-06-05 07:48:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749109720000|2025-06-05 07:48:40|||||||||1
1749109740000|2025-06-05 07:49:00|||||||||1
1749109760000|2025-06-05 07:49:20|||||||||1
1749109780000|2025-06-05 07:49:40|||||||||1
1749109800000|2025-06-05 07:50:00|||||||||1
1749109810000|2025-06-05 07:50:10|||||||||1
1749109830000|2025-06-05 07:50:30|||||||||1
1749109850000|2025-06-05 07:50:50|||||||||1
1749109860000|2025-06-05 07:51:00|||||||||2
1749109870000|2025-06-05 07:51:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1749109880000|2025-06-05 07:51:20|||||||||1
1749109890000|2025-06-05 07:51:30|||||||||1
1749109910000|2025-06-05 07:51:50|||||||||1
1749109930000|2025-06-05 07:52:10|||||||||1
1749109940000|2025-06-05 07:52:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1749109950000|2025-06-05 07:52:30|||||||||1
1749109970000|2025-06-05 07:52:50|||||||||1
1749109990000|2025-06-05 07:53:10|||||||||1
1749110000000|2025-06-05 07:53:20|||||||||1
1749110010000|2025-06-05 07:53:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|144
1749110020000|2025-06-05 07:53:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1749110040000|2025-06-05 07:54:00|||||||||1
1749110060000|2025-06-05 07:54:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|5
1749110080000|2025-06-05 07:54:40|||||||||1
1749110090000|2025-06-05 07:54:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749110100000|2025-06-05 07:55:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1749110120000|2025-06-05 07:55:20|||||||||1
1749110140000|2025-06-05 07:55:40|||||||||1
1749110160000|2025-06-05 07:56:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1749110170000|2025-06-05 07:56:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749110180000|2025-06-05 07:56:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1749110190000|2025-06-05 07:56:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|1
1749110210000|2025-06-05 07:56:50|||||||||2
1749110230000|2025-06-05 07:57:10|||||||||1
1749110250000|2025-06-05 07:57:30|||||||||1
1749110270000|2025-06-05 07:57:50|||||||||1
1749110290000|2025-06-05 07:58:10|||||||||1
1749110310000|2025-06-05 07:58:30|||||||||1
1749110320000|2025-06-05 07:58:40|||||||||213
1749110330000|2025-06-05 07:58:50|||||||||1
1749110350000|2025-06-05 07:59:10|||||||||1
1749110370000|2025-06-05 07:59:30|||||||||1
1749110380000|2025-06-05 07:59:40|||||||||1
1749110400000|2025-06-05 08:00:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|70
1749110420000|2025-06-05 08:00:20|||||||||1
1749110440000|2025-06-05 08:00:40|||||||||1
1749110460000|2025-06-05 08:01:00|||||||||1
1749110480000|2025-06-05 08:01:20|||||||||1
1749110500000|2025-06-05 08:01:40|||||||||1
1749110510000|2025-06-05 08:01:50|||||||||1
1749110520000|2025-06-05 08:02:00|||||||||2
1749110530000|2025-06-05 08:02:10|||||||||14
1749110540000|2025-06-05 08:02:20|||||||||1
1749110560000|2025-06-05 08:02:40|||||||||1
1749110570000|2025-06-05 08:02:50|||||||||7
1749110580000|2025-06-05 08:03:00|||||||||6
1749110590000|2025-06-05 08:03:10|||||||||2
1749110610000|2025-06-05 08:03:30|||||||||1
1749110630000|2025-06-05 08:03:50|||||||||7
1749110650000|2025-06-05 08:04:10|||||||||1
1749110670000|2025-06-05 08:04:30|||||||||1
1749110690000|2025-06-05 08:04:50|||||||||1
1749110710000|2025-06-05 08:05:10|||||||||1
1749110730000|2025-06-05 08:05:30|||||||||1
1749110750000|2025-06-05 08:05:50|||||||||1
1749110760000|2025-06-05 08:06:00|||||||||1
1749110780000|2025-06-05 08:06:20|||||||||1
1749110790000|2025-06-05 08:06:30|||||||||1
1749110800000|2025-06-05 08:06:40|||||||||9
1749110810000|2025-06-05 08:06:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|15
1749110820000|2025-06-05 08:07:00|||||||||1
1749110830000|2025-06-05 08:07:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749110840000|2025-06-05 08:07:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|5
1749110850000|2025-06-05 08:07:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749110860000|2025-06-05 08:07:40|||||||||1
1749110880000|2025-06-05 08:08:00|||||||||1
1749110900000|2025-06-05 08:08:20|||||||||1
1749110920000|2025-06-05 08:08:40|||||||||1
1749110940000|2025-06-05 08:09:00|||||||||1
1749110950000|2025-06-05 08:09:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|10
1749110960000|2025-06-05 08:09:20|||||||||1
1749110970000|2025-06-05 08:09:30|||||||||1
1749110980000|2025-06-05 08:09:40|||||||||1
1749110990000|2025-06-05 08:09:50|||||||||1
1749111000000|2025-06-05 08:10:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749111010000|2025-06-05 08:10:10|||||||||1
1749111030000|2025-06-05 08:10:30|||||||||1
1749111040000|2025-06-05 08:10:40|||||||||7
1749111050000|2025-06-05 08:10:50|||||||||1
1749111070000|2025-06-05 08:11:10|||||||||1
1749111080000|2025-06-05 08:11:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749111090000|2025-06-05 08:11:30|||||||||1
1749111110000|2025-06-05 08:11:50|||||||||1
1749111120000|2025-06-05 08:12:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749111130000|2025-06-05 08:12:10|||||||||1
1749111140000|2025-06-05 08:12:20|||||||||1
1749111160000|2025-06-05 08:12:40|||||||||1
1749111170000|2025-06-05 08:12:50|||||||||1
1749111180000|2025-06-05 08:13:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1749111190000|2025-06-05 08:13:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749111200000|2025-06-05 08:13:20|||||||||1
1749111220000|2025-06-05 08:13:40|||||||||1
1749111240000|2025-06-05 08:14:00|||||||||1
1749111260000|2025-06-05 08:14:20|||||||||1
1749111270000|2025-06-05 08:14:30|||||||||7
1749111280000|2025-06-05 08:14:40|||||||||1
1749111300000|2025-06-05 08:15:00|||||||||1
1749111320000|2025-06-05 08:15:20|||||||||1
1749111330000|2025-06-05 08:15:30|||||||||3
1749111350000|2025-06-05 08:15:50|||||||||1
1749111360000|2025-06-05 08:16:00|||||||||2
1749111370000|2025-06-05 08:16:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1749111390000|2025-06-05 08:16:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1749111400000|2025-06-05 08:16:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749111410000|2025-06-05 08:16:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1749111430000|2025-06-05 08:17:10|||||||||1
1749111450000|2025-06-05 08:17:30|||||||||1
1749111470000|2025-06-05 08:17:50|||||||||1
1749111490000|2025-06-05 08:18:10|||||||||1
1749111510000|2025-06-05 08:18:30|||||||||8
1749111520000|2025-06-05 08:18:40|||||||||1
1749111540000|2025-06-05 08:19:00|||||||||1
1749111560000|2025-06-05 08:19:20|||||||||2
1749111580000|2025-06-05 08:19:40|||||||||5
1749111600000|2025-06-05 08:20:00|||||||||1
1749111620000|2025-06-05 08:20:20|||||||||5
1749111640000|2025-06-05 08:20:40|||||||||1
1749111650000|2025-06-05 08:20:50|||||||||1
1749111660000|2025-06-05 08:21:00|||||||||1
1749111680000|2025-06-05 08:21:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|20
1749111690000|2025-06-05 08:21:30|||||||||2
1749111700000|2025-06-05 08:21:40|||||||||1
1749111710000|2025-06-05 08:21:50|||||||||1
1749111730000|2025-06-05 08:22:10|||||||||8
1749111750000|2025-06-05 08:22:30|||||||||2
1749111770000|2025-06-05 08:22:50|||||||||1
1749111780000|2025-06-05 08:23:00|||||||||3
1749111790000|2025-06-05 08:23:10|||||||||1
1749111810000|2025-06-05 08:23:30|||||||||1
1749111830000|2025-06-05 08:23:50|||||||||3
1749111850000|2025-06-05 08:24:10|||||||||3
1749111870000|2025-06-05 08:24:30|||||||||1
1749111890000|2025-06-05 08:24:50|||||||||3
1749111900000|2025-06-05 08:25:00|||||||||2
1749111920000|2025-06-05 08:25:20|||||||||1
1749111940000|2025-06-05 08:25:40|||||||||1
1749111950000|2025-06-05 08:25:50|||||||||1
1749111960000|2025-06-05 08:26:00|||||||||1
1749111970000|2025-06-05 08:26:10|||||||||7
1749111980000|2025-06-05 08:26:20|||||||||3
1749112000000|2025-06-05 08:26:40|||||||||1
1749112020000|2025-06-05 08:27:00|||||||||3
1749112040000|2025-06-05 08:27:20|||||||||1
1749112060000|2025-06-05 08:27:40|||||||||1
1749112080000|2025-06-05 08:28:00|||||||||1
1749112090000|2025-06-05 08:28:10|||||||||4
1749112110000|2025-06-05 08:28:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|135
1749112130000|2025-06-05 08:28:50|||||||||1
1749112140000|2025-06-05 08:29:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|10
1749112150000|2025-06-05 08:29:10|||||||||1
1749112160000|2025-06-05 08:29:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749112170000|2025-06-05 08:29:30|||||||||21
1749112190000|2025-06-05 08:29:50|||||||||1
1749112210000|2025-06-05 08:30:10|||||||||1
1749112230000|2025-06-05 08:30:30|||||||||1
1749112250000|2025-06-05 08:30:50|||||||||1
1749112270000|2025-06-05 08:31:10|||||||||21
1749112280000|2025-06-05 08:31:20|||||||||1
1749112300000|2025-06-05 08:31:40|||||||||1
1749112320000|2025-06-05 08:32:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|8
1749112330000|2025-06-05 08:32:10|||||||||1
1749112340000|2025-06-05 08:32:20|||||||||1
1749112360000|2025-06-05 08:32:40|||||||||1
1749112380000|2025-06-05 08:33:00|||||||||1
1749112400000|2025-06-05 08:33:20|||||||||1
1749112410000|2025-06-05 08:33:30|||||||||4
1749112420000|2025-06-05 08:33:40|||||||||1
1749112440000|2025-06-05 08:34:00|||||||||1
1749112460000|2025-06-05 08:34:20|||||||||1
1749112470000|2025-06-05 08:34:30|||||||||1
1749112490000|2025-06-05 08:34:50|||||||||1
1749112500000|2025-06-05 08:35:00|||||||||4
1749112510000|2025-06-05 08:35:10|||||||||1
1749112520000|2025-06-05 08:35:20|||||||||1
1749112530000|2025-06-05 08:35:30|||||||||1
1749112540000|2025-06-05 08:35:40|||||||||8
1749112550000|2025-06-05 08:35:50|||||||||1
1749112570000|2025-06-05 08:36:10|||||||||1
1749112590000|2025-06-05 08:36:30|||||||||26
1749112610000|2025-06-05 08:36:50|||||||||1
1749112630000|2025-06-05 08:37:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|816
1749112660000|2025-06-05 08:37:40|||||||||1
1749112680000|2025-06-05 08:38:00|||||||||1
1749112700000|2025-06-05 08:38:20|||||||||1
1749112720000|2025-06-05 08:38:40|||||||||2
1749112740000|2025-06-05 08:39:00|||||||||1
1749112760000|2025-06-05 08:39:20|||||||||1
1749112780000|2025-06-05 08:39:40|||||||||1
1749112800000|2025-06-05 08:40:00|||||||||1
1749112820000|2025-06-05 08:40:20|||||||||1
1749112840000|2025-06-05 08:40:40|||||||||1
1749112850000|2025-06-05 08:40:50|||||||||1
1749112860000|2025-06-05 08:41:00|||||||||1
1749112870000|2025-06-05 08:41:10|||||||||1
1749112880000|2025-06-05 08:41:20|||||||||104
1749112890000|2025-06-05 08:41:30|||||||||1
1749112910000|2025-06-05 08:41:50|||||||||1
1749112920000|2025-06-05 08:42:00|||||||||1
1749112930000|2025-06-05 08:42:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|12
1749112940000|2025-06-05 08:42:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749112950000|2025-06-05 08:42:30|||||||||1
1749112960000|2025-06-05 08:42:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749112970000|2025-06-05 08:42:50|||||||||1
1749112990000|2025-06-05 08:43:10|||||||||1
1749113000000|2025-06-05 08:43:20|||||||||2
1749113010000|2025-06-05 08:43:30|||||||||1
1749113030000|2025-06-05 08:43:50|||||||||1
1749113040000|2025-06-05 08:44:00|||||||||1
1749113060000|2025-06-05 08:44:20|19.41|19.33|19.43|19.35|19.44|19.36|19.41|19.33|13
1749113080000|2025-06-05 08:44:40|||||||||1
1749113090000|2025-06-05 08:44:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1749113100000|2025-06-05 08:45:00|||||||||1
1749113120000|2025-06-05 08:45:20|||||||||1
1749113130000|2025-06-05 08:45:30|||||||||1
1749113140000|2025-06-05 08:45:40|||||||||1
1749113150000|2025-06-05 08:45:50|||||||||4
1749113160000|2025-06-05 08:46:00|||||||||1
1749113180000|2025-06-05 08:46:20|||||||||2
1749113190000|2025-06-05 08:46:30|||||||||4
1749113200000|2025-06-05 08:46:40|||||||||1
1749113220000|2025-06-05 08:47:00|||||||||1
1749113230000|2025-06-05 08:47:10|||||||||1
1749113240000|2025-06-05 08:47:20|||||||||20
1749113250000|2025-06-05 08:47:30|||||||||1
1749113270000|2025-06-05 08:47:50|||||||||1
1749113280000|2025-06-05 08:48:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749113290000|2025-06-05 08:48:10|||||||||1
1749113300000|2025-06-05 08:48:20|||||||||1
1749113310000|2025-06-05 08:48:30|||||||||1
1749113320000|2025-06-05 08:48:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1749113330000|2025-06-05 08:48:50|||||||||1
1749113350000|2025-06-05 08:49:10|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|1
1749113370000|2025-06-05 08:49:30|||||||||1
1749113390000|2025-06-05 08:49:50|||||||||1
1749113410000|2025-06-05 08:50:10|||||||||1
1749113420000|2025-06-05 08:50:20|||||||||1
1749113430000|2025-06-05 08:50:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1749113440000|2025-06-05 08:50:40|||||||||1
1749113450000|2025-06-05 08:50:50|||||||||3
1749113460000|2025-06-05 08:51:00|||||||||1
1749113480000|2025-06-05 08:51:20|||||||||1
1749113490000|2025-06-05 08:51:30|||||||||1
1749113500000|2025-06-05 08:51:40|||||||||1
1749113520000|2025-06-05 08:52:00|||||||||1
1749113530000|2025-06-05 08:52:10|||||||||1
1749113540000|2025-06-05 08:52:20|||||||||1
1749113560000|2025-06-05 08:52:40|||||||||1
1749113580000|2025-06-05 08:53:00|||||||||1
1749113600000|2025-06-05 08:53:20|||||||||1
1749113610000|2025-06-05 08:53:30|||||||||1
1749113620000|2025-06-05 08:53:40|||||||||2
1749113630000|2025-06-05 08:53:50|||||||||1
1749113650000|2025-06-05 08:54:10|||||||||1
1749113670000|2025-06-05 08:54:30|||||||||1
1749113680000|2025-06-05 08:54:40|||||||||1
1749113690000|2025-06-05 08:54:50|||||||||1
1749113710000|2025-06-05 08:55:10|||||||||1
1749113730000|2025-06-05 08:55:30|||||||||1
1749113740000|2025-06-05 08:55:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1749113750000|2025-06-05 08:55:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1749113760000|2025-06-05 08:56:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|5
1749113770000|2025-06-05 08:56:10|||||||||1
1749113780000|2025-06-05 08:56:20|||||||||1
1749113790000|2025-06-05 08:56:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|1
1749113800000|2025-06-05 08:56:40|||||||||1
1749113810000|2025-06-05 08:56:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749113820000|2025-06-05 08:57:00|||||||||1
1749113830000|2025-06-05 08:57:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749113840000|2025-06-05 08:57:20|||||||||1
1749113860000|2025-06-05 08:57:40|||||||||1
1749113880000|2025-06-05 08:58:00|||||||||1
1749113900000|2025-06-05 08:58:20|||||||||1
1749113910000|2025-06-05 08:58:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749113920000|2025-06-05 08:58:40|||||||||1
1749113930000|2025-06-05 08:58:50|||||||||4
1749113940000|2025-06-05 08:59:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1749113950000|2025-06-05 08:59:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749113960000|2025-06-05 08:59:20|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|8
1749113970000|2025-06-05 08:59:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1749113980000|2025-06-05 08:59:40|||||||||5
1749113990000|2025-06-05 08:59:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|1
1749114010000|2025-06-05 09:00:10|||||||||1
1749114030000|2025-06-05 09:00:30|||||||||1
1749114050000|2025-06-05 09:00:50|||||||||1
1749114070000|2025-06-05 09:01:10|||||||||2
1749114090000|2025-06-05 09:01:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|14
1749114110000|2025-06-05 09:01:50|||||||||1
1749114130000|2025-06-05 09:02:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|6
1749114150000|2025-06-05 09:02:30|||||||||1
1749114170000|2025-06-05 09:02:50|||||||||1
1749114180000|2025-06-05 09:03:00|||||||||1
1749114190000|2025-06-05 09:03:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749114200000|2025-06-05 09:03:20|||||||||1
1749114220000|2025-06-05 09:03:40|||||||||1
1749114230000|2025-06-05 09:03:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1749114240000|2025-06-05 09:04:00|||||||||1
1749114260000|2025-06-05 09:04:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1749114280000|2025-06-05 09:04:40|||||||||1
1749114300000|2025-06-05 09:05:00|||||||||1
1749114320000|2025-06-05 09:05:20|||||||||1
1749114340000|2025-06-05 09:05:40|||||||||8
1749114350000|2025-06-05 09:05:50|||||||||3
1749114360000|2025-06-05 09:06:00|||||||||1
1749114370000|2025-06-05 09:06:10|||||||||1
1749114390000|2025-06-05 09:06:30|||||||||1
1749114410000|2025-06-05 09:06:50|||||||||1
1749114430000|2025-06-05 09:07:10|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|21
1749114450000|2025-06-05 09:07:30|||||||||2
1749114470000|2025-06-05 09:07:50|||||||||1
1749114490000|2025-06-05 09:08:10|||||||||1
1749114500000|2025-06-05 09:08:20|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|37
1749114510000|2025-06-05 09:08:30|||||||||1
1749114530000|2025-06-05 09:08:50|||||||||1
1749114550000|2025-06-05 09:09:10|||||||||1
1749114560000|2025-06-05 09:09:20|||||||||1
1749114570000|2025-06-05 09:09:30|||||||||7
1749114580000|2025-06-05 09:09:40|||||||||4
1749114600000|2025-06-05 09:10:00|||||||||1
1749114620000|2025-06-05 09:10:20|||||||||1
1749114640000|2025-06-05 09:10:40|||||||||1
1749114650000|2025-06-05 09:10:50|||||||||2
1749114660000|2025-06-05 09:11:00|||||||||1
1749114680000|2025-06-05 09:11:20|||||||||2
1749114700000|2025-06-05 09:11:40|||||||||1
1749114720000|2025-06-05 09:12:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|48
1749114740000|2025-06-05 09:12:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|37
1749114750000|2025-06-05 09:12:30|||||||||1
1749114760000|2025-06-05 09:12:40|||||||||4
1749114770000|2025-06-05 09:12:50|||||||||1
1749114790000|2025-06-05 09:13:10|||||||||1
1749114810000|2025-06-05 09:13:30|||||||||9
1749114830000|2025-06-05 09:13:50|||||||||1
1749114840000|2025-06-05 09:14:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|37
1749114850000|2025-06-05 09:14:10|||||||||8
1749114870000|2025-06-05 09:14:30|||||||||1
1749114890000|2025-06-05 09:14:50|||||||||1
1749114900000|2025-06-05 09:15:00|||||||||52
1749114910000|2025-06-05 09:15:10|||||||||1
1749114930000|2025-06-05 09:15:30|||||||||1
1749114940000|2025-06-05 09:15:40|||||||||4
1749114960000|2025-06-05 09:16:00|||||||||1
1749114980000|2025-06-05 09:16:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1749115000000|2025-06-05 09:16:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|8
1749115020000|2025-06-05 09:17:00|||||||||1
1749115030000|2025-06-05 09:17:10|||||||||1
1749115040000|2025-06-05 09:17:20|||||||||1
1749115060000|2025-06-05 09:17:40|||||||||1
1749115080000|2025-06-05 09:18:00|||||||||1
1749115100000|2025-06-05 09:18:20|||||||||1
1749115120000|2025-06-05 09:18:40|||||||||1
1749115130000|2025-06-05 09:18:50|||||||||7
1749115150000|2025-06-05 09:19:10|||||||||1
1749115170000|2025-06-05 09:19:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|11
1749115190000|2025-06-05 09:19:50|||||||||1
1749115210000|2025-06-05 09:20:10|||||||||1
1749115220000|2025-06-05 09:20:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749115230000|2025-06-05 09:20:30|||||||||1
1749115250000|2025-06-05 09:20:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|670
1749115260000|2025-06-05 09:21:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749115280000|2025-06-05 09:21:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1749115290000|2025-06-05 09:21:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749115310000|2025-06-05 09:21:50|||||||||1
1749115320000|2025-06-05 09:22:00|||||||||2
1749115340000|2025-06-05 09:22:20|||||||||1
1749115360000|2025-06-05 09:22:40|||||||||1
1749115380000|2025-06-05 09:23:00|||||||||1
1749115400000|2025-06-05 09:23:20|||||||||1
1749115420000|2025-06-05 09:23:40|||||||||2
1749115440000|2025-06-05 09:24:00|||||||||1
1749115460000|2025-06-05 09:24:20|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|10
1749115470000|2025-06-05 09:24:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|7
1749115480000|2025-06-05 09:24:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|2
1749115500000|2025-06-05 09:25:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1749115510000|2025-06-05 09:25:10|||||||||5
1749115530000|2025-06-05 09:25:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1749115540000|2025-06-05 09:25:40|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|0
1749115550000|2025-06-05 09:25:50|||||||||5
1749115570000|2025-06-05 09:26:10|||||||||1
1749115590000|2025-06-05 09:26:30|||||||||1
1749115610000|2025-06-05 09:26:50|||||||||2
1749115630000|2025-06-05 09:27:10|19.44|19.36|19.43|19.35|19.44|19.36|19.42|19.34|46
1749115640000|2025-06-05 09:27:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|15
1749115650000|2025-06-05 09:27:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|7
1749115670000|2025-06-05 09:27:50|||||||||1
1749115690000|2025-06-05 09:28:10|||||||||1
1749115700000|2025-06-05 09:28:20|||||||||1
1749115720000|2025-06-05 09:28:40|||||||||1
1749115740000|2025-06-05 09:29:00|||||||||1
1749115760000|2025-06-05 09:29:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|4
1749115780000|2025-06-05 09:29:40|||||||||1
1749115800000|2025-06-05 09:30:00|||||||||1
1749115810000|2025-06-05 09:30:10|||||||||1
1749115820000|2025-06-05 09:30:20|||||||||1
1749115840000|2025-06-05 09:30:40|||||||||1
1749115860000|2025-06-05 09:31:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1749115880000|2025-06-05 09:31:20|||||||||1
1749115890000|2025-06-05 09:31:30|||||||||1
1749115910000|2025-06-05 09:31:50|||||||||1
1749115920000|2025-06-05 09:32:00|||||||||6
1749115930000|2025-06-05 09:32:10|||||||||1
1749115950000|2025-06-05 09:32:30|||||||||1
1749115970000|2025-06-05 09:32:50|||||||||1
1749115990000|2025-06-05 09:33:10|||||||||1
1749116010000|2025-06-05 09:33:30|||||||||1
1749116030000|2025-06-05 09:33:50|||||||||1
1749116050000|2025-06-05 09:34:10|||||||||1
1749116070000|2025-06-05 09:34:30|||||||||1
1749116080000|2025-06-05 09:34:40|||||||||1
1749116090000|2025-06-05 09:34:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|53
1749116100000|2025-06-05 09:35:00|||||||||1
1749116120000|2025-06-05 09:35:20|||||||||1
1749116140000|2025-06-05 09:35:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1749116160000|2025-06-05 09:36:00|||||||||1
1749116180000|2025-06-05 09:36:20|||||||||1
1749116190000|2025-06-05 09:36:30|||||||||1
1749116200000|2025-06-05 09:36:40|||||||||1
1749116220000|2025-06-05 09:37:00|||||||||1
1749116240000|2025-06-05 09:37:20|||||||||1
1749116260000|2025-06-05 09:37:40|||||||||1
1749116270000|2025-06-05 09:37:50|||||||||1
1749116290000|2025-06-05 09:38:10|||||||||1
1749116300000|2025-06-05 09:38:20|||||||||4
1749116310000|2025-06-05 09:38:30|||||||||1
1749116330000|2025-06-05 09:38:50|||||||||1
1749116340000|2025-06-05 09:39:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|311
1749116350000|2025-06-05 09:39:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|14
1749116360000|2025-06-05 09:39:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749116370000|2025-06-05 09:39:30|||||||||1
1749116380000|2025-06-05 09:39:40|||||||||1
1749116390000|2025-06-05 09:39:50|||||||||1
1749116400000|2025-06-05 09:40:00|||||||||1
1749116430000|2025-06-05 09:40:30|||||||||1
1749116450000|2025-06-05 09:40:50|||||||||1
1749116460000|2025-06-05 09:41:00|||||||||1
1749116480000|2025-06-05 09:41:20|||||||||1
1749116500000|2025-06-05 09:41:40|||||||||1
1749116520000|2025-06-05 09:42:00|||||||||1
1749116540000|2025-06-05 09:42:20|||||||||1
1749116560000|2025-06-05 09:42:40|||||||||1
1749116580000|2025-06-05 09:43:00|||||||||2
1749116600000|2025-06-05 09:43:20|||||||||1
1749116620000|2025-06-05 09:43:40|||||||||1
1749116640000|2025-06-05 09:44:00|||||||||1
1749116650000|2025-06-05 09:44:10|||||||||1
1749116670000|2025-06-05 09:44:30|||||||||1
1749116690000|2025-06-05 09:44:50|||||||||1
1749116710000|2025-06-05 09:45:10|||||||||1
1749116730000|2025-06-05 09:45:30|||||||||1
1749116750000|2025-06-05 09:45:50|||||||||1
1749116770000|2025-06-05 09:46:10|||||||||2
1749116790000|2025-06-05 09:46:30|||||||||1
1749116810000|2025-06-05 09:46:50|||||||||1
1749116830000|2025-06-05 09:47:10|||||||||1
1749116840000|2025-06-05 09:47:20|||||||||1
1749116860000|2025-06-05 09:47:40|||||||||1
1749116880000|2025-06-05 09:48:00|||||||||1
1749116900000|2025-06-05 09:48:20|||||||||1
1749116920000|2025-06-05 09:48:40|||||||||1
1749116940000|2025-06-05 09:49:00|||||||||1
1749116960000|2025-06-05 09:49:20|||||||||2
1749116980000|2025-06-05 09:49:40|||||||||1
1749116990000|2025-06-05 09:49:50|||||||||1
1749117010000|2025-06-05 09:50:10|||||||||1
1749117030000|2025-06-05 09:50:30|||||||||1
1749117040000|2025-06-05 09:50:40|||||||||3
1749117050000|2025-06-05 09:50:50|19.53|19.45|19.53|19.45|19.53|19.45|19.49|19.41|122
1749117060000|2025-06-05 09:51:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1749117070000|2025-06-05 09:51:10|||||||||1
1749117080000|2025-06-05 09:51:20|||||||||2
1749117090000|2025-06-05 09:51:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|17
1749117100000|2025-06-05 09:51:40|||||||||1
1749117120000|2025-06-05 09:52:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1749117130000|2025-06-05 09:52:10|||||||||4
1749117140000|2025-06-05 09:52:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1749117160000|2025-06-05 09:52:40|||||||||1
1749117170000|2025-06-05 09:52:50|||||||||1
1749117190000|2025-06-05 09:53:10|||||||||1
1749117210000|2025-06-05 09:53:30|||||||||1
1749117230000|2025-06-05 09:53:50|||||||||1
1749117240000|2025-06-05 09:54:00|||||||||20
1749117250000|2025-06-05 09:54:10|||||||||1
1749117260000|2025-06-05 09:54:20|||||||||1
1749117280000|2025-06-05 09:54:40|||||||||1
1749117300000|2025-06-05 09:55:00|||||||||1
1749117320000|2025-06-05 09:55:20|||||||||1
1749117340000|2025-06-05 09:55:40|||||||||1
1749117350000|2025-06-05 09:55:50|||||||||2
1749117370000|2025-06-05 09:56:10|||||||||1
1749117390000|2025-06-05 09:56:30|||||||||1
1749117410000|2025-06-05 09:56:50|||||||||1
1749117430000|2025-06-05 09:57:10|||||||||1
1749117440000|2025-06-05 09:57:20|||||||||1
1749117450000|2025-06-05 09:57:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1749117460000|2025-06-05 09:57:40|||||||||1
1749117480000|2025-06-05 09:58:00|||||||||1
1749117500000|2025-06-05 09:58:20|||||||||1
1749117520000|2025-06-05 09:58:40|||||||||1
1749117530000|2025-06-05 09:58:50|||||||||1
1749117540000|2025-06-05 09:59:00|||||||||1
1749117550000|2025-06-05 09:59:10|||||||||1
1749117570000|2025-06-05 09:59:30|||||||||1
1749117590000|2025-06-05 09:59:50|||||||||1
1749117600000|2025-06-05 10:00:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749117610000|2025-06-05 10:00:10|||||||||1
1749117620000|2025-06-05 10:00:20|||||||||1
1749117640000|2025-06-05 10:00:40|||||||||1
1749117660000|2025-06-05 10:01:00|||||||||1
1749117680000|2025-06-05 10:01:20|||||||||1
1749117700000|2025-06-05 10:01:40|||||||||1
1749117710000|2025-06-05 10:01:50|||||||||1
1749117730000|2025-06-05 10:02:10|||||||||2
1749117740000|2025-06-05 10:02:20|||||||||2
1749117750000|2025-06-05 10:02:30|||||||||1
1749117760000|2025-06-05 10:02:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749117770000|2025-06-05 10:02:50|||||||||1
1749117780000|2025-06-05 10:03:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|6
1749117790000|2025-06-05 10:03:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1749117800000|2025-06-05 10:03:20|||||||||1
1749117820000|2025-06-05 10:03:40|||||||||3
1749117840000|2025-06-05 10:04:00|||||||||1
1749117850000|2025-06-05 10:04:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749117860000|2025-06-05 10:04:20|||||||||1
1749117880000|2025-06-05 10:04:40|||||||||45
1749117890000|2025-06-05 10:04:50|||||||||1
1749117910000|2025-06-05 10:05:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|42
1749117920000|2025-06-05 10:05:20|||||||||4
1749117930000|2025-06-05 10:05:30|||||||||1
1749117950000|2025-06-05 10:05:50|||||||||1
1749117970000|2025-06-05 10:06:10|||||||||1
1749117980000|2025-06-05 10:06:20|||||||||1
1749118000000|2025-06-05 10:06:40|||||||||1
1749118020000|2025-06-05 10:07:00|||||||||8
1749118040000|2025-06-05 10:07:20|||||||||4
1749118060000|2025-06-05 10:07:40|||||||||3
1749118070000|2025-06-05 10:07:50|||||||||1
1749118090000|2025-06-05 10:08:10|||||||||1
1749118110000|2025-06-05 10:08:30|||||||||1
1749118120000|2025-06-05 10:08:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|43
1749118130000|2025-06-05 10:08:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1749118150000|2025-06-05 10:09:10|||||||||1
1749118160000|2025-06-05 10:09:20|||||||||1
1749118170000|2025-06-05 10:09:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749118180000|2025-06-05 10:09:40|||||||||1
1749118200000|2025-06-05 10:10:00|||||||||1
1749118220000|2025-06-05 10:10:20|||||||||1
1749118240000|2025-06-05 10:10:40|||||||||1
1749118250000|2025-06-05 10:10:50|||||||||1
1749118260000|2025-06-05 10:11:00|||||||||7
1749118270000|2025-06-05 10:11:10|||||||||1
1749118290000|2025-06-05 10:11:30|||||||||1
1749118310000|2025-06-05 10:11:50|||||||||2
1749118330000|2025-06-05 10:12:10|||||||||1
1749118340000|2025-06-05 10:12:20|||||||||1
1749118360000|2025-06-05 10:12:40|||||||||1
1749118380000|2025-06-05 10:13:00|||||||||1
1749118400000|2025-06-05 10:13:20|||||||||1
1749118420000|2025-06-05 10:13:40|||||||||1
1749118430000|2025-06-05 10:13:50|||||||||1
1749118450000|2025-06-05 10:14:10|||||||||2
1749118470000|2025-06-05 10:14:30|||||||||1
1749118480000|2025-06-05 10:14:40|||||||||7
1749118490000|2025-06-05 10:14:50|||||||||3
1749118510000|2025-06-05 10:15:10|||||||||1
1749118520000|2025-06-05 10:15:20|||||||||1
1749118540000|2025-06-05 10:15:40|||||||||1
1749118560000|2025-06-05 10:16:00|||||||||1
1749118580000|2025-06-05 10:16:20|||||||||1
1749118600000|2025-06-05 10:16:40|||||||||1
1749118610000|2025-06-05 10:16:50|||||||||3
1749118630000|2025-06-05 10:17:10|||||||||1
1749118650000|2025-06-05 10:17:30|||||||||1
1749118660000|2025-06-05 10:17:40|||||||||1
1749118670000|2025-06-05 10:17:50|||||||||1
1749118690000|2025-06-05 10:18:10|||||||||5
1749118700000|2025-06-05 10:18:20|||||||||1
1749118710000|2025-06-05 10:18:30|||||||||4
1749118720000|2025-06-05 10:18:40|||||||||8
1749118740000|2025-06-05 10:19:00|||||||||1
1749118760000|2025-06-05 10:19:20|||||||||1
1749118770000|2025-06-05 10:19:30|||||||||2
1749118780000|2025-06-05 10:19:40|||||||||1
1749118790000|2025-06-05 10:19:50|||||||||1
1749118810000|2025-06-05 10:20:10|||||||||1
1749118830000|2025-06-05 10:20:30|||||||||1
1749118850000|2025-06-05 10:20:50|||||||||1
1749118870000|2025-06-05 10:21:10|||||||||1
1749118880000|2025-06-05 10:21:20|||||||||2
1749118900000|2025-06-05 10:21:40|||||||||1
1749118920000|2025-06-05 10:22:00|||||||||3
1749118940000|2025-06-05 10:22:20|||||||||1
1749118960000|2025-06-05 10:22:40|||||||||8
1749118970000|2025-06-05 10:22:50|||||||||1
1749118990000|2025-06-05 10:23:10|||||||||22
1749119010000|2025-06-05 10:23:30|||||||||1
1749119020000|2025-06-05 10:23:40|||||||||2
1749119030000|2025-06-05 10:23:50|||||||||1
1749119050000|2025-06-05 10:24:10|||||||||1
1749119060000|2025-06-05 10:24:20|||||||||1
1749119080000|2025-06-05 10:24:40|||||||||2
1749119090000|2025-06-05 10:24:50|||||||||3
1749119100000|2025-06-05 10:25:00|||||||||1
1749119120000|2025-06-05 10:25:20|||||||||1
1749119140000|2025-06-05 10:25:40|||||||||1
1749119150000|2025-06-05 10:25:50|||||||||1
1749119170000|2025-06-05 10:26:10|||||||||1
1749119190000|2025-06-05 10:26:30|||||||||1
1749119200000|2025-06-05 10:26:40|||||||||7
1749119210000|2025-06-05 10:26:50|||||||||1
1749119230000|2025-06-05 10:27:10|||||||||1
1749119240000|2025-06-05 10:27:20|||||||||1
1749119260000|2025-06-05 10:27:40|||||||||1
1749119270000|2025-06-05 10:27:50|||||||||1
1749119280000|2025-06-05 10:28:00|||||||||1
1749119300000|2025-06-05 10:28:20|||||||||3
1749119320000|2025-06-05 10:28:40|||||||||1
1749119330000|2025-06-05 10:28:50|||||||||1
1749119340000|2025-06-05 10:29:00|||||||||4
1749119350000|2025-06-05 10:29:10|||||||||1
1749119370000|2025-06-05 10:29:30|||||||||1
1749119390000|2025-06-05 10:29:50|||||||||1
1749119410000|2025-06-05 10:30:10|||||||||1
1749119420000|2025-06-05 10:30:20|||||||||1
1749119440000|2025-06-05 10:30:40|||||||||1
1749119460000|2025-06-05 10:31:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1749119470000|2025-06-05 10:31:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749119480000|2025-06-05 10:31:20|||||||||1
1749119490000|2025-06-05 10:31:30|||||||||4
1749119500000|2025-06-05 10:31:40|||||||||1
1749119510000|2025-06-05 10:31:50|||||||||5
1749119530000|2025-06-05 10:32:10|||||||||1
1749119550000|2025-06-05 10:32:30|||||||||1
1749119570000|2025-06-05 10:32:50|||||||||1
1749119590000|2025-06-05 10:33:10|||||||||1
1749119600000|2025-06-05 10:33:20|||||||||1
1749119620000|2025-06-05 10:33:40|||||||||1
1749119640000|2025-06-05 10:34:00|||||||||1
1749119650000|2025-06-05 10:34:10|||||||||1
1749119660000|2025-06-05 10:34:20|||||||||1
1749119680000|2025-06-05 10:34:40|||||||||1
1749119690000|2025-06-05 10:34:50|||||||||1
1749119710000|2025-06-05 10:35:10|||||||||1
1749119730000|2025-06-05 10:35:30|||||||||1
1749119750000|2025-06-05 10:35:50|||||||||1
1749119770000|2025-06-05 10:36:10|||||||||1
1749119780000|2025-06-05 10:36:20|||||||||33
1749119800000|2025-06-05 10:36:40|||||||||1
1749119820000|2025-06-05 10:37:00|||||||||1
1749119840000|2025-06-05 10:37:20|||||||||2
1749119860000|2025-06-05 10:37:40|||||||||1
1749119870000|2025-06-05 10:37:50|||||||||1
1749119890000|2025-06-05 10:38:10|||||||||1
1749119910000|2025-06-05 10:38:30|||||||||1
1749119930000|2025-06-05 10:38:50|||||||||1
1749119940000|2025-06-05 10:39:00|||||||||7
1749119950000|2025-06-05 10:39:10|||||||||1
1749119960000|2025-06-05 10:39:20|||||||||3
1749119980000|2025-06-05 10:39:40|||||||||1
1749120000000|2025-06-05 10:40:00|||||||||1
1749120020000|2025-06-05 10:40:20|||||||||1
1749120040000|2025-06-05 10:40:40|||||||||4
1749120050000|2025-06-05 10:40:50|||||||||1
1749120070000|2025-06-05 10:41:10|||||||||1
1749120090000|2025-06-05 10:41:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|36
1749120110000|2025-06-05 10:41:50|||||||||1
1749120130000|2025-06-05 10:42:10|||||||||1
1749120140000|2025-06-05 10:42:20|||||||||1
1749120150000|2025-06-05 10:42:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1749120160000|2025-06-05 10:42:40|||||||||1
1749120180000|2025-06-05 10:43:00|19.56|19.48|19.58|19.5|19.59|19.51|19.56|19.48|23
1749120190000|2025-06-05 10:43:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749120200000|2025-06-05 10:43:20|||||||||1
1749120210000|2025-06-05 10:43:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1749120220000|2025-06-05 10:43:40|||||||||1
1749120230000|2025-06-05 10:43:50|||||||||1
1749120250000|2025-06-05 10:44:10|||||||||1
1749120270000|2025-06-05 10:44:30|||||||||1
1749120280000|2025-06-05 10:44:40|||||||||4
1749120290000|2025-06-05 10:44:50|||||||||1
1749120300000|2025-06-05 10:45:00|||||||||4
1749120310000|2025-06-05 10:45:10|||||||||1
1749120320000|2025-06-05 10:45:20|||||||||1
1749120340000|2025-06-05 10:45:40|||||||||1
1749120350000|2025-06-05 10:45:50|||||||||1
1749120360000|2025-06-05 10:46:00|||||||||1
1749120370000|2025-06-05 10:46:10|||||||||1
1749120380000|2025-06-05 10:46:20|||||||||1
1749120390000|2025-06-05 10:46:30|||||||||2
1749120400000|2025-06-05 10:46:40|||||||||3
1749120410000|2025-06-05 10:46:50|||||||||1
1749120420000|2025-06-05 10:47:00|||||||||1
1749120430000|2025-06-05 10:47:10|||||||||1
1749120450000|2025-06-05 10:47:30|||||||||1
1749120470000|2025-06-05 10:47:50|||||||||1
1749120490000|2025-06-05 10:48:10|||||||||1
1749120500000|2025-06-05 10:48:20|||||||||1
1749120520000|2025-06-05 10:48:40|||||||||2
1749120530000|2025-06-05 10:48:50|||||||||2
1749120540000|2025-06-05 10:49:00|||||||||1
1749120560000|2025-06-05 10:49:20|||||||||1
1749120580000|2025-06-05 10:49:40|||||||||1
1749120590000|2025-06-05 10:49:50|||||||||1
1749120600000|2025-06-05 10:50:00|||||||||26
1749120610000|2025-06-05 10:50:10|||||||||1
1749120630000|2025-06-05 10:50:30|||||||||1
1749120650000|2025-06-05 10:50:50|||||||||1
1749120670000|2025-06-05 10:51:10|||||||||1
1749120680000|2025-06-05 10:51:20|||||||||1
1749120700000|2025-06-05 10:51:40|||||||||1
1749120720000|2025-06-05 10:52:00|||||||||1
1749120740000|2025-06-05 10:52:20|||||||||1
1749120760000|2025-06-05 10:52:40|||||||||1
1749120770000|2025-06-05 10:52:50|||||||||1
1749120790000|2025-06-05 10:53:10|||||||||1
1749120800000|2025-06-05 10:53:20|||||||||1
1749120810000|2025-06-05 10:53:30|||||||||1
1749120830000|2025-06-05 10:53:50|||||||||1
1749120850000|2025-06-05 10:54:10|||||||||1
1749120860000|2025-06-05 10:54:20|||||||||1
1749120880000|2025-06-05 10:54:40|||||||||1
1749120900000|2025-06-05 10:55:00|||||||||1
1749120920000|2025-06-05 10:55:20|||||||||1
1749120940000|2025-06-05 10:55:40|||||||||1
1749120950000|2025-06-05 10:55:50|||||||||1
1749120970000|2025-06-05 10:56:10|||||||||1
1749120990000|2025-06-05 10:56:30|||||||||1
1749121000000|2025-06-05 10:56:40|||||||||1
1749121010000|2025-06-05 10:56:50|||||||||1
1749121030000|2025-06-05 10:57:10|||||||||1
1749121040000|2025-06-05 10:57:20|||||||||1
1749121060000|2025-06-05 10:57:40|||||||||1
1749121080000|2025-06-05 10:58:00|||||||||5
1749121100000|2025-06-05 10:58:20|||||||||5
1749121120000|2025-06-05 10:58:40|||||||||1
1749121130000|2025-06-05 10:58:50|||||||||1
1749121150000|2025-06-05 10:59:10|||||||||1
1749121170000|2025-06-05 10:59:30|||||||||1
1749121190000|2025-06-05 10:59:50|||||||||1
1749121210000|2025-06-05 11:00:10|||||||||1
1749121220000|2025-06-05 11:00:20|||||||||1
1749121240000|2025-06-05 11:00:40|||||||||1
1749121260000|2025-06-05 11:01:00|||||||||1
1749121280000|2025-06-05 11:01:20|||||||||1
1749121300000|2025-06-05 11:01:40|||||||||1
1749121310000|2025-06-05 11:01:50|||||||||1
1749121330000|2025-06-05 11:02:10|||||||||1
1749121350000|2025-06-05 11:02:30|||||||||1
1749121370000|2025-06-05 11:02:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|2
1749121380000|2025-06-05 11:03:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|54
1749121390000|2025-06-05 11:03:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1749121400000|2025-06-05 11:03:20|||||||||1
1749121420000|2025-06-05 11:03:40|||||||||1
1749121440000|2025-06-05 11:04:00|||||||||1
1749121450000|2025-06-05 11:04:10|||||||||2
1749121460000|2025-06-05 11:04:20|||||||||1
1749121480000|2025-06-05 11:04:40|||||||||1
1749121490000|2025-06-05 11:04:50|||||||||1
1749121510000|2025-06-05 11:05:10|||||||||1
1749121530000|2025-06-05 11:05:30|||||||||1
1749121550000|2025-06-05 11:05:50|||||||||1
1749121560000|2025-06-05 11:06:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|55
1749121570000|2025-06-05 11:06:10|||||||||2
1749121580000|2025-06-05 11:06:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749121600000|2025-06-05 11:06:40|||||||||1
1749121610000|2025-06-05 11:06:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|3
1749121620000|2025-06-05 11:07:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749121640000|2025-06-05 11:07:20|||||||||1
1749121660000|2025-06-05 11:07:40|||||||||1
1749121670000|2025-06-05 11:07:50|||||||||2
1749121680000|2025-06-05 11:08:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749121690000|2025-06-05 11:08:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749121710000|2025-06-05 11:08:30|||||||||1
1749121730000|2025-06-05 11:08:50|||||||||1
1749121750000|2025-06-05 11:09:10|||||||||1
1749121760000|2025-06-05 11:09:20|||||||||2
1749121780000|2025-06-05 11:09:40|||||||||1
1749121800000|2025-06-05 11:10:00|||||||||1
1749121810000|2025-06-05 11:10:10|||||||||2
1749121820000|2025-06-05 11:10:20|||||||||1
1749121840000|2025-06-05 11:10:40|||||||||1
1749121850000|2025-06-05 11:10:50|||||||||1
1749121860000|2025-06-05 11:11:00|||||||||9
1749121870000|2025-06-05 11:11:10|||||||||1
1749121880000|2025-06-05 11:11:20|||||||||4
1749121890000|2025-06-05 11:11:30|||||||||5
1749121910000|2025-06-05 11:11:50|||||||||1
1749121930000|2025-06-05 11:12:10|||||||||1
1749121940000|2025-06-05 11:12:20|||||||||1
1749121950000|2025-06-05 11:12:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749121960000|2025-06-05 11:12:40|||||||||2
1749121970000|2025-06-05 11:12:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1749121980000|2025-06-05 11:13:00|||||||||1
1749122000000|2025-06-05 11:13:20|||||||||1
1749122020000|2025-06-05 11:13:40|||||||||1
1749122030000|2025-06-05 11:13:50|||||||||1
1749122050000|2025-06-05 11:14:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|3
1749122060000|2025-06-05 11:14:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749122070000|2025-06-05 11:14:30|||||||||1
1749122080000|2025-06-05 11:14:40|||||||||6
1749122090000|2025-06-05 11:14:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|2
1749122100000|2025-06-05 11:15:00|||||||||4
1749122110000|2025-06-05 11:15:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1749122120000|2025-06-05 11:15:20|||||||||1
1749122130000|2025-06-05 11:15:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1749122140000|2025-06-05 11:15:40|||||||||1
1749122160000|2025-06-05 11:16:00|||||||||1
1749122170000|2025-06-05 11:16:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1749122180000|2025-06-05 11:16:20|||||||||1
1749122200000|2025-06-05 11:16:40|||||||||1
1749122210000|2025-06-05 11:16:50|||||||||1
1749122230000|2025-06-05 11:17:10|||||||||1
1749122240000|2025-06-05 11:17:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|5
1749122250000|2025-06-05 11:17:30|||||||||1
1749122270000|2025-06-05 11:17:50|||||||||1
1749122290000|2025-06-05 11:18:10|||||||||1
1749122300000|2025-06-05 11:18:20|||||||||1
1749122320000|2025-06-05 11:18:40|||||||||1
1749122340000|2025-06-05 11:19:00|||||||||2
1749122360000|2025-06-05 11:19:20|||||||||1
1749122370000|2025-06-05 11:19:30|19.54|19.46|19.56|19.48|19.57|19.49|19.54|19.46|0
1749122380000|2025-06-05 11:19:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749122390000|2025-06-05 11:19:50|||||||||1
1749122400000|2025-06-05 11:20:00|||||||||2
1749122410000|2025-06-05 11:20:10|||||||||1
1749122430000|2025-06-05 11:20:30|||||||||1
1749122450000|2025-06-05 11:20:50|||||||||3
1749122470000|2025-06-05 11:21:10|||||||||1
1749122480000|2025-06-05 11:21:20|||||||||1
1749122500000|2025-06-05 11:21:40|||||||||1
1749122520000|2025-06-05 11:22:00|||||||||2
1749122540000|2025-06-05 11:22:20|||||||||1
1749122560000|2025-06-05 11:22:40|||||||||1
1749122570000|2025-06-05 11:22:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749122590000|2025-06-05 11:23:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749122610000|2025-06-05 11:23:30|||||||||1
1749122630000|2025-06-05 11:23:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|46
1749122640000|2025-06-05 11:24:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1749122650000|2025-06-05 11:24:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1749122660000|2025-06-05 11:24:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749122670000|2025-06-05 11:24:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749122680000|2025-06-05 11:24:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|6
1749122690000|2025-06-05 11:24:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|4
1749122700000|2025-06-05 11:25:00|||||||||1
1749122720000|2025-06-05 11:25:20|||||||||2
1749122730000|2025-06-05 11:25:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|1
1749122740000|2025-06-05 11:25:40|||||||||1
1749122750000|2025-06-05 11:25:50|||||||||1
1749122770000|2025-06-05 11:26:10|||||||||1
1749122790000|2025-06-05 11:26:30|||||||||1
1749122810000|2025-06-05 11:26:50|||||||||1
1749122830000|2025-06-05 11:27:10|||||||||1
1749122840000|2025-06-05 11:27:20|||||||||1
1749122850000|2025-06-05 11:27:30|||||||||1
1749122860000|2025-06-05 11:27:40|||||||||1
1749122880000|2025-06-05 11:28:00|||||||||1
1749122900000|2025-06-05 11:28:20|||||||||1
1749122910000|2025-06-05 11:28:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1749122920000|2025-06-05 11:28:40|||||||||1
1749122930000|2025-06-05 11:28:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749122940000|2025-06-05 11:29:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749122950000|2025-06-05 11:29:10|||||||||1
1749122970000|2025-06-05 11:29:30|||||||||1
1749122990000|2025-06-05 11:29:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1749123010000|2025-06-05 11:30:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749123020000|2025-06-05 11:30:20|||||||||1
1749123040000|2025-06-05 11:30:40|||||||||1
1749123050000|2025-06-05 11:30:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|104
1749123070000|2025-06-05 11:31:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1749123080000|2025-06-05 11:31:20|||||||||1
1749123090000|2025-06-05 11:31:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749123100000|2025-06-05 11:31:40|||||||||1
1749123110000|2025-06-05 11:31:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1749123130000|2025-06-05 11:32:10|||||||||1
1749123150000|2025-06-05 11:32:30|||||||||1
1749123170000|2025-06-05 11:32:50|||||||||1
1749123180000|2025-06-05 11:33:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1749123190000|2025-06-05 11:33:10|||||||||1
1749123200000|2025-06-05 11:33:20|||||||||1
1749123220000|2025-06-05 11:33:40|||||||||1
1749123240000|2025-06-05 11:34:00|||||||||1
1749123260000|2025-06-05 11:34:20|||||||||1
1749123280000|2025-06-05 11:34:40|||||||||1
1749123290000|2025-06-05 11:34:50|||||||||1
1749123300000|2025-06-05 11:35:00|||||||||1
1749123310000|2025-06-05 11:35:10|||||||||1
1749123330000|2025-06-05 11:35:30|||||||||1
1749123350000|2025-06-05 11:35:50|||||||||1
1749123360000|2025-06-05 11:36:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|3
1749123380000|2025-06-05 11:36:20|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|1
1749123390000|2025-06-05 11:36:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749123400000|2025-06-05 11:36:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749123420000|2025-06-05 11:37:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1749123440000|2025-06-05 11:37:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749123460000|2025-06-05 11:37:40|||||||||1
1749123470000|2025-06-05 11:37:50|||||||||1
1749123480000|2025-06-05 11:38:00|||||||||4
1749123490000|2025-06-05 11:38:10|||||||||2
1749123500000|2025-06-05 11:38:20|||||||||4
1749123510000|2025-06-05 11:38:30|||||||||1
1749123520000|2025-06-05 11:38:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1749123530000|2025-06-05 11:38:50|||||||||1
1749123550000|2025-06-05 11:39:10|||||||||1
1749123560000|2025-06-05 11:39:20|||||||||1
1749123570000|2025-06-05 11:39:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1749123580000|2025-06-05 11:39:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749123600000|2025-06-05 11:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1749123610000|2025-06-05 11:40:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749123620000|2025-06-05 11:40:20|||||||||1
1749123630000|2025-06-05 11:40:30|||||||||2
1749123640000|2025-06-05 11:40:40|||||||||1
1749123650000|2025-06-05 11:40:50|||||||||1
1749123670000|2025-06-05 11:41:10|||||||||1
1749123690000|2025-06-05 11:41:30|||||||||1
1749123710000|2025-06-05 11:41:50|||||||||1
1749123730000|2025-06-05 11:42:10|||||||||1
1749123740000|2025-06-05 11:42:20|||||||||1
1749123760000|2025-06-05 11:42:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|10
1749123780000|2025-06-05 11:43:00|||||||||1
1749123800000|2025-06-05 11:43:20|||||||||1
1749123810000|2025-06-05 11:43:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1749123820000|2025-06-05 11:43:40|||||||||1
1749123830000|2025-06-05 11:43:50|||||||||1
1749123840000|2025-06-05 11:44:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749123850000|2025-06-05 11:44:10|||||||||3
1749123870000|2025-06-05 11:44:30|||||||||1
1749123880000|2025-06-05 11:44:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1749123890000|2025-06-05 11:44:50|||||||||1
1749123910000|2025-06-05 11:45:10|||||||||1
1749123920000|2025-06-05 11:45:20|||||||||1
1749123940000|2025-06-05 11:45:40|||||||||1
1749123960000|2025-06-05 11:46:00|||||||||1
1749123970000|2025-06-05 11:46:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749123980000|2025-06-05 11:46:20|||||||||1
1749124000000|2025-06-05 11:46:40|||||||||1
1749124010000|2025-06-05 11:46:50|||||||||1
1749124030000|2025-06-05 11:47:10|||||||||1
1749124050000|2025-06-05 11:47:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1749124070000|2025-06-05 11:47:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1749124090000|2025-06-05 11:48:10|||||||||1
1749124100000|2025-06-05 11:48:20|||||||||1
1749124120000|2025-06-05 11:48:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749124140000|2025-06-05 11:49:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749124160000|2025-06-05 11:49:20|||||||||1
1749124180000|2025-06-05 11:49:40|||||||||1
1749124190000|2025-06-05 11:49:50|||||||||1
1749124210000|2025-06-05 11:50:10|||||||||1
1749124230000|2025-06-05 11:50:30|||||||||1
1749124250000|2025-06-05 11:50:50|||||||||1
1749124260000|2025-06-05 11:51:00|||||||||1
1749124270000|2025-06-05 11:51:10|||||||||1
1749124280000|2025-06-05 11:51:20|||||||||1
1749124290000|2025-06-05 11:51:30|||||||||4
1749124300000|2025-06-05 11:51:40|||||||||5
1749124320000|2025-06-05 11:52:00|||||||||1
1749124340000|2025-06-05 11:52:20|||||||||1
1749124360000|2025-06-05 11:52:40|||||||||1
1749124370000|2025-06-05 11:52:50|||||||||26
1749124390000|2025-06-05 11:53:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749124410000|2025-06-05 11:53:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749124430000|2025-06-05 11:53:50|||||||||1
1749124450000|2025-06-05 11:54:10|||||||||2
1749124460000|2025-06-05 11:54:20|||||||||1
1749124480000|2025-06-05 11:54:40|||||||||1
1749124500000|2025-06-05 11:55:00|||||||||1
1749124520000|2025-06-05 11:55:20|||||||||3
1749124540000|2025-06-05 11:55:40|||||||||1
1749124550000|2025-06-05 11:55:50|||||||||1
1749124570000|2025-06-05 11:56:10|||||||||1
1749124590000|2025-06-05 11:56:30|||||||||2
1749124610000|2025-06-05 11:56:50|||||||||1
1749124630000|2025-06-05 11:57:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749124640000|2025-06-05 11:57:20|||||||||2
1749124650000|2025-06-05 11:57:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749124660000|2025-06-05 11:57:40|||||||||1
1749124680000|2025-06-05 11:58:00|||||||||1
1749124700000|2025-06-05 11:58:20|||||||||1
1749124720000|2025-06-05 11:58:40|||||||||1
1749124730000|2025-06-05 11:58:50|||||||||1
1749124750000|2025-06-05 11:59:10|||||||||1
1749124770000|2025-06-05 11:59:30|||||||||1
1749124790000|2025-06-05 11:59:50|||||||||1
1749124810000|2025-06-05 12:00:10|||||||||1
1749124820000|2025-06-05 12:00:20|||||||||1
1749124840000|2025-06-05 12:00:40|||||||||2
1749124860000|2025-06-05 12:01:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749124870000|2025-06-05 12:01:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749124880000|2025-06-05 12:01:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749124890000|2025-06-05 12:01:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|6
1749124900000|2025-06-05 12:01:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1749124910000|2025-06-05 12:01:50|||||||||1
1749124930000|2025-06-05 12:02:10|||||||||1
1749124950000|2025-06-05 12:02:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749124960000|2025-06-05 12:02:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|5
1749124970000|2025-06-05 12:02:50|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|10
1749124990000|2025-06-05 12:03:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749125000000|2025-06-05 12:03:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749125010000|2025-06-05 12:03:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749125020000|2025-06-05 12:03:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1749125040000|2025-06-05 12:04:00|||||||||1
1749125050000|2025-06-05 12:04:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749125060000|2025-06-05 12:04:20|||||||||1
1749125080000|2025-06-05 12:04:40|||||||||1
1749125090000|2025-06-05 12:04:50|||||||||5
1749125110000|2025-06-05 12:05:10|||||||||5
1749125130000|2025-06-05 12:05:30|||||||||1
1749125150000|2025-06-05 12:05:50|||||||||1
1749125160000|2025-06-05 12:06:00|||||||||7
1749125170000|2025-06-05 12:06:10|||||||||1
1749125180000|2025-06-05 12:06:20|||||||||1
1749125200000|2025-06-05 12:06:40|||||||||1
1749125220000|2025-06-05 12:07:00|||||||||2
1749125240000|2025-06-05 12:07:20|||||||||1
1749125250000|2025-06-05 12:07:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749125260000|2025-06-05 12:07:40|||||||||1
1749125270000|2025-06-05 12:07:50|||||||||1
1749125280000|2025-06-05 12:08:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1749125290000|2025-06-05 12:08:10|||||||||1
1749125310000|2025-06-05 12:08:30|||||||||1
1749125330000|2025-06-05 12:08:50|||||||||1
1749125350000|2025-06-05 12:09:10|||||||||1
1749125360000|2025-06-05 12:09:20|||||||||1
1749125380000|2025-06-05 12:09:40|||||||||1
1749125400000|2025-06-05 12:10:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1749125410000|2025-06-05 12:10:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|8
1749125420000|2025-06-05 12:10:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1749125440000|2025-06-05 12:10:40|||||||||1
1749125450000|2025-06-05 12:10:50|||||||||1
1749125470000|2025-06-05 12:11:10|||||||||1
1749125490000|2025-06-05 12:11:30|||||||||1
1749125510000|2025-06-05 12:11:50|||||||||1
1749125530000|2025-06-05 12:12:10|||||||||1
1749125540000|2025-06-05 12:12:20|||||||||1
1749125550000|2025-06-05 12:12:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1749125560000|2025-06-05 12:12:40|||||||||1
1749125570000|2025-06-05 12:12:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749125580000|2025-06-05 12:13:00|||||||||1
1749125600000|2025-06-05 12:13:20|||||||||2
1749125620000|2025-06-05 12:13:40|||||||||1
1749125630000|2025-06-05 12:13:50|||||||||1
1749125640000|2025-06-05 12:14:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749125650000|2025-06-05 12:14:10|||||||||13
1749125670000|2025-06-05 12:14:30|||||||||30
1749125680000|2025-06-05 12:14:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1749125690000|2025-06-05 12:14:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1749125710000|2025-06-05 12:15:10|||||||||1
1749125720000|2025-06-05 12:15:20|||||||||1
1749125730000|2025-06-05 12:15:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749125740000|2025-06-05 12:15:40|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1749125750000|2025-06-05 12:15:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749125760000|2025-06-05 12:16:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1749125780000|2025-06-05 12:16:20|||||||||1
1749125790000|2025-06-05 12:16:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749125800000|2025-06-05 12:16:40|||||||||2
1749125810000|2025-06-05 12:16:50|||||||||1
1749125830000|2025-06-05 12:17:10|||||||||1
1749125850000|2025-06-05 12:17:30|||||||||1
1749125870000|2025-06-05 12:17:50|||||||||1
1749125890000|2025-06-05 12:18:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1749125900000|2025-06-05 12:18:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|12
1749125910000|2025-06-05 12:18:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749125920000|2025-06-05 12:18:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1749125940000|2025-06-05 12:19:00|||||||||1
1749125950000|2025-06-05 12:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749125960000|2025-06-05 12:19:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|1
1749125980000|2025-06-05 12:19:40|||||||||1
1749125990000|2025-06-05 12:19:50|||||||||2
1749126010000|2025-06-05 12:20:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1749126030000|2025-06-05 12:20:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1749126040000|2025-06-05 12:20:40|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|0
1749126050000|2025-06-05 12:20:50|||||||||1
1749126060000|2025-06-05 12:21:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1749126070000|2025-06-05 12:21:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1749126080000|2025-06-05 12:21:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1749126100000|2025-06-05 12:21:40|||||||||1
1749126120000|2025-06-05 12:22:00|||||||||1
1749126140000|2025-06-05 12:22:20|||||||||1
1749126160000|2025-06-05 12:22:40|||||||||1
1749126170000|2025-06-05 12:22:50|||||||||1
1749126180000|2025-06-05 12:23:00|||||||||8
1749126190000|2025-06-05 12:23:10|||||||||1
1749126210000|2025-06-05 12:23:30|||||||||1
1749126230000|2025-06-05 12:23:50|||||||||1
1749126250000|2025-06-05 12:24:10|||||||||1
1749126260000|2025-06-05 12:24:20|||||||||1
1749126280000|2025-06-05 12:24:40|||||||||1
1749126300000|2025-06-05 12:25:00|||||||||1
1749126320000|2025-06-05 12:25:20|||||||||1
1749126340000|2025-06-05 12:25:40|||||||||1
1749126350000|2025-06-05 12:25:50|||||||||1
1749126370000|2025-06-05 12:26:10|||||||||2
1749126390000|2025-06-05 12:26:30|||||||||1
1749126410000|2025-06-05 12:26:50|||||||||1
1749126430000|2025-06-05 12:27:10|||||||||12
1749126440000|2025-06-05 12:27:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|64
1749126460000|2025-06-05 12:27:40|||||||||1
1749126470000|2025-06-05 12:27:50|19.44|19.36|19.46|19.38|19.47|19.39|19.44|19.36|28
1749126480000|2025-06-05 12:28:00|||||||||1
1749126500000|2025-06-05 12:28:20|||||||||1
1749126520000|2025-06-05 12:28:40|||||||||1
1749126530000|2025-06-05 12:28:50|||||||||1
1749126540000|2025-06-05 12:29:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|3
1749126550000|2025-06-05 12:29:10|||||||||1
1749126570000|2025-06-05 12:29:30|||||||||1
1749126590000|2025-06-05 12:29:50|||||||||1
1749126600000|2025-06-05 12:30:00|19.49|19.41|19.47|19.39|19.52|19.44|19.47|19.39|8
1749126610000|2025-06-05 12:30:10|19.49|19.41|19.54|19.46|19.57|19.49|19.49|19.41|133
1749126620000|2025-06-05 12:30:20|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|2
1749126640000|2025-06-05 12:30:40|||||||||1
1749126650000|2025-06-05 12:30:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1749126660000|2025-06-05 12:31:00|||||||||1
1749126680000|2025-06-05 12:31:20|||||||||1
1749126700000|2025-06-05 12:31:40|||||||||1
1749126710000|2025-06-05 12:31:50|||||||||5
1749126730000|2025-06-05 12:32:10|||||||||54
1749126750000|2025-06-05 12:32:30|||||||||1
1749126770000|2025-06-05 12:32:50|||||||||1
1749126790000|2025-06-05 12:33:10|||||||||1
1749126800000|2025-06-05 12:33:20|||||||||1
1749126820000|2025-06-05 12:33:40|||||||||1
1749126840000|2025-06-05 12:34:00|||||||||1
1749126860000|2025-06-05 12:34:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1749126880000|2025-06-05 12:34:40|||||||||1
1749126890000|2025-06-05 12:34:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1749126900000|2025-06-05 12:35:00|||||||||3
1749126910000|2025-06-05 12:35:10|||||||||66
1749126930000|2025-06-05 12:35:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1749126940000|2025-06-05 12:35:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1749126950000|2025-06-05 12:35:50|||||||||1
1749126970000|2025-06-05 12:36:10|||||||||1
1749126980000|2025-06-05 12:36:20|||||||||1
1749126990000|2025-06-05 12:36:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1749127000000|2025-06-05 12:36:40|||||||||1
1749127020000|2025-06-05 12:37:00|||||||||1
1749127040000|2025-06-05 12:37:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1749127050000|2025-06-05 12:37:30|||||||||45
1749127060000|2025-06-05 12:37:40|||||||||1
1749127070000|2025-06-05 12:37:50|||||||||1
1749127090000|2025-06-05 12:38:10|||||||||1
1749127110000|2025-06-05 12:38:30|||||||||1
1749127120000|2025-06-05 12:38:40|||||||||1
1749127140000|2025-06-05 12:39:00|||||||||1
1749127150000|2025-06-05 12:39:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1749127160000|2025-06-05 12:39:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1749127170000|2025-06-05 12:39:30|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1749127180000|2025-06-05 12:39:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1749127190000|2025-06-05 12:39:50|19.51|19.43|19.48|19.4|19.52|19.44|19.48|19.4|0
1749127200000|2025-06-05 12:40:00|||||||||1
1749127210000|2025-06-05 12:40:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|7
1749127220000|2025-06-05 12:40:20|||||||||1
1749127240000|2025-06-05 12:40:40|||||||||1
1749127250000|2025-06-05 12:40:50|||||||||1
1749127270000|2025-06-05 12:41:10|||||||||1
1749127290000|2025-06-05 12:41:30|||||||||1
1749127310000|2025-06-05 12:41:50|||||||||1
1749127330000|2025-06-05 12:42:10|||||||||2
1749127340000|2025-06-05 12:42:20|||||||||1
1749127350000|2025-06-05 12:42:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|5
1749127360000|2025-06-05 12:42:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1749127380000|2025-06-05 12:43:00|||||||||1
1749127400000|2025-06-05 12:43:20|||||||||1
1749127410000|2025-06-05 12:43:30|19.51|19.43|19.52|19.44|19.52|19.44|19.47|19.39|4
1749127420000|2025-06-05 12:43:40|||||||||1
1749127430000|2025-06-05 12:43:50|||||||||1
1749127450000|2025-06-05 12:44:10|||||||||1
1749127470000|2025-06-05 12:44:30|||||||||1
1749127490000|2025-06-05 12:44:50|||||||||1
1749127510000|2025-06-05 12:45:10|||||||||1
1749127520000|2025-06-05 12:45:20|||||||||1
1749127530000|2025-06-05 12:45:30|||||||||4
1749127540000|2025-06-05 12:45:40|||||||||2
1749127560000|2025-06-05 12:46:00|||||||||1
1749127580000|2025-06-05 12:46:20|||||||||1
1749127600000|2025-06-05 12:46:40|||||||||1
1749127610000|2025-06-05 12:46:50|||||||||1
1749127630000|2025-06-05 12:47:10|||||||||1
1749127650000|2025-06-05 12:47:30|||||||||1
1749127670000|2025-06-05 12:47:50|||||||||1
1749127680000|2025-06-05 12:48:00|||||||||1
1749127690000|2025-06-05 12:48:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|4
1749127700000|2025-06-05 12:48:20|||||||||1
1749127710000|2025-06-05 12:48:30|||||||||1
1749127720000|2025-06-05 12:48:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749127740000|2025-06-05 12:49:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1749127750000|2025-06-05 12:49:10|19.53|19.45|19.42|19.34|19.53|19.45|19.39|19.31|224
1749127760000|2025-06-05 12:49:20|19.41|19.33|19.29|19.21|19.41|19.33|19.29|19.21|268
1749127770000|2025-06-05 12:49:30|19.3|19.22|19.38|19.3|19.38|19.3|19.29|19.21|82
1749127780000|2025-06-05 12:49:40|19.37|19.29|19.33|19.25|19.37|19.29|19.3|19.22|4
1749127790000|2025-06-05 12:49:50|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|1
1749127800000|2025-06-05 12:50:00|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|1
1749127810000|2025-06-05 12:50:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1749127820000|2025-06-05 12:50:20|||||||||1
1749127830000|2025-06-05 12:50:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|3
1749127840000|2025-06-05 12:50:40|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|4
1749127850000|2025-06-05 12:50:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|4
1749127870000|2025-06-05 12:51:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1749127880000|2025-06-05 12:51:20|||||||||1
1749127890000|2025-06-05 12:51:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1749127900000|2025-06-05 12:51:40|||||||||1
1749127910000|2025-06-05 12:51:50|19.3|19.22|19.31|19.23|19.32|19.24|19.3|19.22|3
1749127920000|2025-06-05 12:52:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1749127930000|2025-06-05 12:52:10|19.31|19.23|19.33|19.25|19.35|19.27|19.31|19.23|70
1749127940000|2025-06-05 12:52:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|6
1749127960000|2025-06-05 12:52:40|||||||||1
1749127970000|2025-06-05 12:52:50|||||||||1
1749127990000|2025-06-05 12:53:10|||||||||6
1749128000000|2025-06-05 12:53:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|144
1749128010000|2025-06-05 12:53:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|2
1749128020000|2025-06-05 12:53:40|19.35|19.27|19.34|19.26|19.36|19.28|19.34|19.26|1
1749128030000|2025-06-05 12:53:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749128040000|2025-06-05 12:54:00|19.35|19.27|19.36|19.28|19.36|19.28|19.34|19.26|4
1749128060000|2025-06-05 12:54:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|2
1749128070000|2025-06-05 12:54:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749128080000|2025-06-05 12:54:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1749128090000|2025-06-05 12:54:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1749128110000|2025-06-05 12:55:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749128120000|2025-06-05 12:55:20|||||||||1
1749128140000|2025-06-05 12:55:40|||||||||1
1749128150000|2025-06-05 12:55:50|||||||||1
1749128160000|2025-06-05 12:56:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1749128170000|2025-06-05 12:56:10|19.32|19.24|19.34|19.26|19.35|19.27|19.32|19.24|21
1749128190000|2025-06-05 12:56:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749128210000|2025-06-05 12:56:50|||||||||11
1749128230000|2025-06-05 12:57:10|||||||||1
1749128240000|2025-06-05 12:57:20|||||||||1
1749128260000|2025-06-05 12:57:40|||||||||1
1749128280000|2025-06-05 12:58:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|1
1749128290000|2025-06-05 12:58:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749128300000|2025-06-05 12:58:20|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|1
1749128310000|2025-06-05 12:58:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|10
1749128320000|2025-06-05 12:58:40|||||||||1
1749128330000|2025-06-05 12:58:50|||||||||1
1749128350000|2025-06-05 12:59:10|||||||||1
1749128360000|2025-06-05 12:59:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1749128370000|2025-06-05 12:59:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|9
1749128380000|2025-06-05 12:59:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|1
1749128390000|2025-06-05 12:59:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749128400000|2025-06-05 13:00:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|77
1749128410000|2025-06-05 13:00:10|||||||||1
1749128420000|2025-06-05 13:00:20|||||||||1
1749128430000|2025-06-05 13:00:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1749128440000|2025-06-05 13:00:40|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|1
1749128450000|2025-06-05 13:00:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|3
1749128460000|2025-06-05 13:01:00|19.35|19.27|19.36|19.28|19.38|19.3|19.35|19.27|1
1749128470000|2025-06-05 13:01:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749128480000|2025-06-05 13:01:20|||||||||2
1749128490000|2025-06-05 13:01:30|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|0
1749128500000|2025-06-05 13:01:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749128510000|2025-06-05 13:01:50|||||||||1
1749128530000|2025-06-05 13:02:10|||||||||1
1749128550000|2025-06-05 13:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|16
1749128560000|2025-06-05 13:02:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749128570000|2025-06-05 13:02:50|||||||||1
1749128580000|2025-06-05 13:03:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|7
1749128590000|2025-06-05 13:03:10|||||||||1
1749128600000|2025-06-05 13:03:20|||||||||1
1749128620000|2025-06-05 13:03:40|||||||||1
1749128640000|2025-06-05 13:04:00|||||||||1
1749128650000|2025-06-05 13:04:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749128660000|2025-06-05 13:04:20|||||||||1
1749128670000|2025-06-05 13:04:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749128680000|2025-06-05 13:04:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|10
1749128690000|2025-06-05 13:04:50|||||||||1
1749128710000|2025-06-05 13:05:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749128720000|2025-06-05 13:05:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749128730000|2025-06-05 13:05:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1749128750000|2025-06-05 13:05:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749128770000|2025-06-05 13:06:10|||||||||1
1749128780000|2025-06-05 13:06:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1749128800000|2025-06-05 13:06:40|||||||||1
1749128810000|2025-06-05 13:06:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1749128820000|2025-06-05 13:07:00|||||||||1
1749128830000|2025-06-05 13:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749128840000|2025-06-05 13:07:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749128850000|2025-06-05 13:07:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1749128860000|2025-06-05 13:07:40|||||||||1
1749128870000|2025-06-05 13:07:50|||||||||2
1749128890000|2025-06-05 13:08:10|||||||||1
1749128900000|2025-06-05 13:08:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749128910000|2025-06-05 13:08:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1749128930000|2025-06-05 13:08:50|||||||||1
1749128950000|2025-06-05 13:09:10|||||||||1
1749128960000|2025-06-05 13:09:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1749128970000|2025-06-05 13:09:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749128980000|2025-06-05 13:09:40|||||||||1
1749128990000|2025-06-05 13:09:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749129000000|2025-06-05 13:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|9
1749129010000|2025-06-05 13:10:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749129020000|2025-06-05 13:10:20|||||||||2
1749129030000|2025-06-05 13:10:30|||||||||8
1749129040000|2025-06-05 13:10:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|201
1749129060000|2025-06-05 13:11:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|20
1749129070000|2025-06-05 13:11:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|1
1749129090000|2025-06-05 13:11:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|1
1749129100000|2025-06-05 13:11:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749129110000|2025-06-05 13:11:50|||||||||1
1749129130000|2025-06-05 13:12:10|||||||||1
1749129140000|2025-06-05 13:12:20|||||||||1
1749129150000|2025-06-05 13:12:30|||||||||2
1749129160000|2025-06-05 13:12:40|||||||||1
1749129180000|2025-06-05 13:13:00|||||||||2
1749129190000|2025-06-05 13:13:10|||||||||4
1749129200000|2025-06-05 13:13:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|96
1749129220000|2025-06-05 13:13:40|||||||||1
1749129230000|2025-06-05 13:13:50|||||||||1
1749129240000|2025-06-05 13:14:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749129250000|2025-06-05 13:14:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1749129260000|2025-06-05 13:14:20|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|9
1749129270000|2025-06-05 13:14:30|19.46|19.38|19.44|19.36|19.48|19.4|19.44|19.36|302
1749129280000|2025-06-05 13:14:40|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|25
1749129290000|2025-06-05 13:14:50|19.48|19.4|19.46|19.38|19.48|19.4|19.44|19.36|103
1749129300000|2025-06-05 13:15:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749129310000|2025-06-05 13:15:10|19.46|19.38|19.49|19.41|19.49|19.41|19.44|19.36|85
1749129320000|2025-06-05 13:15:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|33
1749129330000|2025-06-05 13:15:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1749129340000|2025-06-05 13:15:40|||||||||1
1749129360000|2025-06-05 13:16:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1749129370000|2025-06-05 13:16:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|7
1749129380000|2025-06-05 13:16:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|132
1749129390000|2025-06-05 13:16:30|||||||||40
1749129400000|2025-06-05 13:16:40|||||||||1
1749129410000|2025-06-05 13:16:50|||||||||1
1749129430000|2025-06-05 13:17:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1749129450000|2025-06-05 13:17:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1749129460000|2025-06-05 13:17:40|19.47|19.39|19.47|19.39|19.47|19.39|19.44|19.36|1
1749129470000|2025-06-05 13:17:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|3
1749129490000|2025-06-05 13:18:10|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1749129500000|2025-06-05 13:18:20|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|1
1749129520000|2025-06-05 13:18:40|||||||||1
1749129540000|2025-06-05 13:19:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|1
1749129550000|2025-06-05 13:19:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1749129560000|2025-06-05 13:19:20|||||||||2
1749129580000|2025-06-05 13:19:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|2
1749129590000|2025-06-05 13:19:50|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|60
1749129600000|2025-06-05 13:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|4
1749129610000|2025-06-05 13:20:10|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|1
1749129630000|2025-06-05 13:20:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|305
1749129640000|2025-06-05 13:20:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1749129650000|2025-06-05 13:20:50|||||||||1
1749129670000|2025-06-05 13:21:10|||||||||1
1749129680000|2025-06-05 13:21:20|||||||||1
1749129690000|2025-06-05 13:21:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749129700000|2025-06-05 13:21:40|||||||||6
1749129710000|2025-06-05 13:21:50|||||||||1
1749129730000|2025-06-05 13:22:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|100
1749129740000|2025-06-05 13:22:20|||||||||1
1749129750000|2025-06-05 13:22:30|||||||||1
1749129770000|2025-06-05 13:22:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1749129780000|2025-06-05 13:23:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749129790000|2025-06-05 13:23:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|300
1749129800000|2025-06-05 13:23:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1749129810000|2025-06-05 13:23:30|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|31
1749129820000|2025-06-05 13:23:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749129830000|2025-06-05 13:23:50|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1749129840000|2025-06-05 13:24:00|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|100
1749129850000|2025-06-05 13:24:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1749129860000|2025-06-05 13:24:20|||||||||1
1749129880000|2025-06-05 13:24:40|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|1
1749129890000|2025-06-05 13:24:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749129900000|2025-06-05 13:25:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1749129920000|2025-06-05 13:25:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1749129930000|2025-06-05 13:25:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|54
1749129940000|2025-06-05 13:25:40|||||||||1
1749129950000|2025-06-05 13:25:50|||||||||1
1749129970000|2025-06-05 13:26:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1749129990000|2025-06-05 13:26:30|||||||||5
1749130000000|2025-06-05 13:26:40|||||||||4
1749130010000|2025-06-05 13:26:50|||||||||1
1749130020000|2025-06-05 13:27:00|||||||||1
1749130030000|2025-06-05 13:27:10|||||||||2
1749130040000|2025-06-05 13:27:20|||||||||1
1749130050000|2025-06-05 13:27:30|||||||||7
1749130060000|2025-06-05 13:27:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1749130080000|2025-06-05 13:28:00|||||||||1
1749130090000|2025-06-05 13:28:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1749130110000|2025-06-05 13:28:30|||||||||1
1749130130000|2025-06-05 13:28:50|||||||||2
1749130140000|2025-06-05 13:29:00|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|113
1749130150000|2025-06-05 13:29:10|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|1
1749130160000|2025-06-05 13:29:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1749130170000|2025-06-05 13:29:30|19.53|19.45|19.53|19.45|19.55|19.47|19.52|19.44|1
1749130180000|2025-06-05 13:29:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749130190000|2025-06-05 13:29:50|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|1
1749130200000|2025-06-05 13:30:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|6
1749130220000|2025-06-05 13:30:20|||||||||1
1749130230000|2025-06-05 13:30:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1749130260000|2025-06-05 13:31:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|1
1749130270000|2025-06-05 13:31:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|6
1749130280000|2025-06-05 13:31:20|19.58|19.5|19.6|19.52|19.61|19.53|19.58|19.5|0
1749130290000|2025-06-05 13:31:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1749130300000|2025-06-05 13:31:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749130310000|2025-06-05 13:31:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|8
1749130320000|2025-06-05 13:32:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1749130330000|2025-06-05 13:32:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1749130340000|2025-06-05 13:32:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|1
1749130350000|2025-06-05 13:32:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|4
1749130360000|2025-06-05 13:32:40|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|3
1749130370000|2025-06-05 13:32:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1749130380000|2025-06-05 13:33:00|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|0
1749130390000|2025-06-05 13:33:10|||||||||1
1749130400000|2025-06-05 13:33:20|||||||||1
1749130420000|2025-06-05 13:33:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1749130430000|2025-06-05 13:33:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749130440000|2025-06-05 13:34:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1749130450000|2025-06-05 13:34:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749130460000|2025-06-05 13:34:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1749130470000|2025-06-05 13:34:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1749130480000|2025-06-05 13:34:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1749130490000|2025-06-05 13:34:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1749130500000|2025-06-05 13:35:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1749130510000|2025-06-05 13:35:10|||||||||2
1749130530000|2025-06-05 13:35:30|||||||||1
1749130550000|2025-06-05 13:35:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1749130560000|2025-06-05 13:36:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|4
1749130570000|2025-06-05 13:36:10|||||||||1
1749130580000|2025-06-05 13:36:20|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|1
1749130600000|2025-06-05 13:36:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|14
1749130620000|2025-06-05 13:37:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1749130630000|2025-06-05 13:37:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1749130640000|2025-06-05 13:37:20|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|1
1749130650000|2025-06-05 13:37:30|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1749130660000|2025-06-05 13:37:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|1
1749130670000|2025-06-05 13:37:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|4
1749130680000|2025-06-05 13:38:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1749130690000|2025-06-05 13:38:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|2
1749130700000|2025-06-05 13:38:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1749130710000|2025-06-05 13:38:30|||||||||1
1749130720000|2025-06-05 13:38:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1749130730000|2025-06-05 13:38:50|||||||||1
1749130750000|2025-06-05 13:39:10|||||||||1
1749130760000|2025-06-05 13:39:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1749130770000|2025-06-05 13:39:30|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1749130780000|2025-06-05 13:39:40|||||||||1
1749130800000|2025-06-05 13:40:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1749130810000|2025-06-05 13:40:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|2
1749130820000|2025-06-05 13:40:20|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|63
1749130840000|2025-06-05 13:40:40|||||||||1
1749130850000|2025-06-05 13:40:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|46
1749130870000|2025-06-05 13:41:10|||||||||1
1749130880000|2025-06-05 13:41:20|||||||||41
1749130890000|2025-06-05 13:41:30|||||||||1
1749130900000|2025-06-05 13:41:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|15
1749130910000|2025-06-05 13:41:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|1
1749130930000|2025-06-05 13:42:10|||||||||1
1749130940000|2025-06-05 13:42:20|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|11
1749130960000|2025-06-05 13:42:40|||||||||1
1749130980000|2025-06-05 13:43:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1749130990000|2025-06-05 13:43:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749131000000|2025-06-05 13:43:20|||||||||1
1749131020000|2025-06-05 13:43:40|||||||||1
1749131030000|2025-06-05 13:43:50|||||||||1
1749131050000|2025-06-05 13:44:10|||||||||1
1749131060000|2025-06-05 13:44:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749131070000|2025-06-05 13:44:30|||||||||1
1749131090000|2025-06-05 13:44:50|||||||||1
1749131110000|2025-06-05 13:45:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|14
1749131120000|2025-06-05 13:45:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|14
1749131130000|2025-06-05 13:45:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|5
1749131140000|2025-06-05 13:45:40|||||||||1
1749131150000|2025-06-05 13:45:50|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|81
1749131160000|2025-06-05 13:46:00|19.69|19.61|19.73|19.65|19.74|19.66|19.69|19.61|10
1749131170000|2025-06-05 13:46:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1749131180000|2025-06-05 13:46:20|19.74|19.66|19.74|19.66|19.75|19.67|19.73|19.65|1
1749131190000|2025-06-05 13:46:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749131200000|2025-06-05 13:46:40|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|1
1749131210000|2025-06-05 13:46:50|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|1
1749131220000|2025-06-05 13:47:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749131230000|2025-06-05 13:47:10|||||||||1
1749131240000|2025-06-05 13:47:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1749131250000|2025-06-05 13:47:30|||||||||1
1749131260000|2025-06-05 13:47:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749131270000|2025-06-05 13:47:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|54
1749131280000|2025-06-05 13:48:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|9
1749131290000|2025-06-05 13:48:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|2
1749131300000|2025-06-05 13:48:20|||||||||85
1749131310000|2025-06-05 13:48:30|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|13
1749131320000|2025-06-05 13:48:40|||||||||1
1749131330000|2025-06-05 13:48:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|8
1749131340000|2025-06-05 13:49:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1749131350000|2025-06-05 13:49:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|13
1749131360000|2025-06-05 13:49:20|19.65|19.57|19.64|19.56|19.66|19.58|19.63|19.55|2
1749131370000|2025-06-05 13:49:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|51
1749131380000|2025-06-05 13:49:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1749131390000|2025-06-05 13:49:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749131400000|2025-06-05 13:50:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1749131410000|2025-06-05 13:50:10|||||||||1
1749131430000|2025-06-05 13:50:30|19.61|19.53|19.63|19.55|19.64|19.56|19.61|19.53|15
1749131440000|2025-06-05 13:50:40|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|1
1749131450000|2025-06-05 13:50:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749131460000|2025-06-05 13:51:00|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|1
1749131470000|2025-06-05 13:51:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1749131480000|2025-06-05 13:51:20|||||||||1
1749131490000|2025-06-05 13:51:30|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|15
1749131520000|2025-06-05 13:52:00|||||||||12
1749131540000|2025-06-05 13:52:20|||||||||4
1749131550000|2025-06-05 13:52:30|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|128
1749131560000|2025-06-05 13:52:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749131570000|2025-06-05 13:52:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1749131580000|2025-06-05 13:53:00|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|63
1749131590000|2025-06-05 13:53:10|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|26
1749131610000|2025-06-05 13:53:30|||||||||1
1749131630000|2025-06-05 13:53:50|||||||||1
1749131640000|2025-06-05 13:54:00|||||||||4
1749131650000|2025-06-05 13:54:10|||||||||5
1749131660000|2025-06-05 13:54:20|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|48
1749131670000|2025-06-05 13:54:30|19.69|19.61|19.7|19.62|19.71|19.63|19.69|19.61|2
1749131680000|2025-06-05 13:54:40|19.68|19.6|19.67|19.59|19.7|19.62|19.67|19.59|95
1749131690000|2025-06-05 13:54:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749131700000|2025-06-05 13:55:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|42
1749131720000|2025-06-05 13:55:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|165
1749131730000|2025-06-05 13:55:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749131740000|2025-06-05 13:55:40|||||||||476
1749131760000|2025-06-05 13:56:00|19.78|19.7|19.8|19.72|19.8|19.72|19.77|19.69|182
1749131770000|2025-06-05 13:56:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1749131780000|2025-06-05 13:56:20|19.77|19.69|19.8|19.72|19.8|19.72|19.76|19.68|111
1749131790000|2025-06-05 13:56:30|||||||||1
1749131810000|2025-06-05 13:56:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|193
1749131820000|2025-06-05 13:57:00|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|441
1749131830000|2025-06-05 13:57:10|||||||||1
1749131840000|2025-06-05 13:57:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1749131850000|2025-06-05 13:57:30|19.86|19.78|19.87|19.79|19.89|19.81|19.86|19.78|60
1749131860000|2025-06-05 13:57:40|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|1
1749131870000|2025-06-05 13:57:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1749131880000|2025-06-05 13:58:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|1
1749131890000|2025-06-05 13:58:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1749131900000|2025-06-05 13:58:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1749131910000|2025-06-05 13:58:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|37
1749131920000|2025-06-05 13:58:40|||||||||1
1749131930000|2025-06-05 13:58:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1749131940000|2025-06-05 13:59:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1749131950000|2025-06-05 13:59:10|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|2
1749131960000|2025-06-05 13:59:20|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1749131970000|2025-06-05 13:59:30|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|1
1749131980000|2025-06-05 13:59:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1749131990000|2025-06-05 13:59:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|2
1749132000000|2025-06-05 14:00:00|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|0
1749132010000|2025-06-05 14:00:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|41
1749132020000|2025-06-05 14:00:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1749132040000|2025-06-05 14:00:40|||||||||1
1749132060000|2025-06-05 14:01:00|||||||||1
1749132080000|2025-06-05 14:01:20|||||||||1
1749132100000|2025-06-05 14:01:40|||||||||1
1749132110000|2025-06-05 14:01:50|||||||||1
1749132130000|2025-06-05 14:02:10|||||||||2
1749132140000|2025-06-05 14:02:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|44
1749132150000|2025-06-05 14:02:30|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|1
1749132160000|2025-06-05 14:02:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1749132170000|2025-06-05 14:02:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|1
1749132190000|2025-06-05 14:03:10|||||||||4
1749132200000|2025-06-05 14:03:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1749132210000|2025-06-05 14:03:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749132220000|2025-06-05 14:03:40|||||||||1
1749132230000|2025-06-05 14:03:50|||||||||1
1749132240000|2025-06-05 14:04:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1749132250000|2025-06-05 14:04:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1749132260000|2025-06-05 14:04:20|||||||||1
1749132280000|2025-06-05 14:04:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|8
1749132290000|2025-06-05 14:04:50|||||||||1
1749132310000|2025-06-05 14:05:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|5
1749132320000|2025-06-05 14:05:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749132330000|2025-06-05 14:05:30|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|1
1749132340000|2025-06-05 14:05:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1749132350000|2025-06-05 14:05:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1749132360000|2025-06-05 14:06:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|50
1749132370000|2025-06-05 14:06:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|1
1749132380000|2025-06-05 14:06:20|||||||||1
1749132390000|2025-06-05 14:06:30|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|1
1749132400000|2025-06-05 14:06:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|10
1749132410000|2025-06-05 14:06:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749132420000|2025-06-05 14:07:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|11
1749132430000|2025-06-05 14:07:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749132440000|2025-06-05 14:07:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|51
1749132450000|2025-06-05 14:07:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1749132460000|2025-06-05 14:07:40|||||||||1
1749132470000|2025-06-05 14:07:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|17
1749132480000|2025-06-05 14:08:00|||||||||4
1749132490000|2025-06-05 14:08:10|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|1
1749132510000|2025-06-05 14:08:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|13
1749132520000|2025-06-05 14:08:40|19.79|19.71|19.8|19.72|19.8|19.72|19.78|19.7|0
1749132530000|2025-06-05 14:08:50|||||||||1
1749132550000|2025-06-05 14:09:10|||||||||1
1749132560000|2025-06-05 14:09:20|||||||||5
1749132570000|2025-06-05 14:09:30|||||||||2
1749132580000|2025-06-05 14:09:40|||||||||1
1749132590000|2025-06-05 14:09:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|23
1749132600000|2025-06-05 14:10:00|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|4
1749132620000|2025-06-05 14:10:20|||||||||1
1749132640000|2025-06-05 14:10:40|||||||||1
1749132650000|2025-06-05 14:10:50|||||||||1
1749132670000|2025-06-05 14:11:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|173
1749132680000|2025-06-05 14:11:20|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|0
1749132690000|2025-06-05 14:11:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1749132700000|2025-06-05 14:11:40|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|0
1749132710000|2025-06-05 14:11:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|1
1749132720000|2025-06-05 14:12:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1749132730000|2025-06-05 14:12:10|||||||||1
1749132740000|2025-06-05 14:12:20|||||||||1
1749132760000|2025-06-05 14:12:40|||||||||1
1749132780000|2025-06-05 14:13:00|||||||||1
1749132800000|2025-06-05 14:13:20|||||||||1
1749132820000|2025-06-05 14:13:40|||||||||1
1749132830000|2025-06-05 14:13:50|||||||||1
1749132850000|2025-06-05 14:14:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|38
1749132860000|2025-06-05 14:14:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1749132870000|2025-06-05 14:14:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1749132890000|2025-06-05 14:14:50|||||||||1
1749132900000|2025-06-05 14:15:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1749132910000|2025-06-05 14:15:10|||||||||1
1749132920000|2025-06-05 14:15:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1749132940000|2025-06-05 14:15:40|||||||||1
1749132950000|2025-06-05 14:15:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1749132960000|2025-06-05 14:16:00|||||||||1
1749132970000|2025-06-05 14:16:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|12
1749132980000|2025-06-05 14:16:20|||||||||1
1749133000000|2025-06-05 14:16:40|||||||||8
1749133010000|2025-06-05 14:16:50|||||||||1
1749133020000|2025-06-05 14:17:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|1
1749133030000|2025-06-05 14:17:10|||||||||1
1749133050000|2025-06-05 14:17:30|||||||||1
1749133070000|2025-06-05 14:17:50|||||||||1
1749133090000|2025-06-05 14:18:10|||||||||2
1749133100000|2025-06-05 14:18:20|||||||||1
1749133120000|2025-06-05 14:18:40|||||||||1
1749133130000|2025-06-05 14:18:50|||||||||1
1749133140000|2025-06-05 14:19:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1749133150000|2025-06-05 14:19:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1749133160000|2025-06-05 14:19:20|||||||||1
1749133170000|2025-06-05 14:19:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749133180000|2025-06-05 14:19:40|||||||||1
1749133190000|2025-06-05 14:19:50|||||||||2
1749133210000|2025-06-05 14:20:10|19.79|19.71|19.77|19.69|19.8|19.72|19.77|19.69|2
1749133220000|2025-06-05 14:20:20|||||||||4
1749133230000|2025-06-05 14:20:30|||||||||1
1749133240000|2025-06-05 14:20:40|||||||||7
1749133250000|2025-06-05 14:20:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1749133270000|2025-06-05 14:21:10|19.79|19.71|19.78|19.7|19.8|19.72|19.78|19.7|1
1749133280000|2025-06-05 14:21:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1749133290000|2025-06-05 14:21:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1749133300000|2025-06-05 14:21:40|||||||||1
1749133310000|2025-06-05 14:21:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|14
1749133320000|2025-06-05 14:22:00|||||||||5
1749133330000|2025-06-05 14:22:10|||||||||6
1749133340000|2025-06-05 14:22:20|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|4
1749133350000|2025-06-05 14:22:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1749133360000|2025-06-05 14:22:40|||||||||1
1749133370000|2025-06-05 14:22:50|||||||||1
1749133380000|2025-06-05 14:23:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|35
1749133390000|2025-06-05 14:23:10|||||||||1
1749133400000|2025-06-05 14:23:20|||||||||2
1749133410000|2025-06-05 14:23:30|||||||||1
1749133430000|2025-06-05 14:23:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1749133450000|2025-06-05 14:24:10|||||||||1
1749133460000|2025-06-05 14:24:20|||||||||1
1749133470000|2025-06-05 14:24:30|||||||||7
1749133480000|2025-06-05 14:24:40|||||||||1
1749133500000|2025-06-05 14:25:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1749133510000|2025-06-05 14:25:10|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|1
1749133520000|2025-06-05 14:25:20|||||||||1
1749133540000|2025-06-05 14:25:40|||||||||1
1749133550000|2025-06-05 14:25:50|||||||||1
1749133570000|2025-06-05 14:26:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1749133580000|2025-06-05 14:26:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749133590000|2025-06-05 14:26:30|||||||||1
1749133600000|2025-06-05 14:26:40|||||||||2
1749133610000|2025-06-05 14:26:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|32
1749133620000|2025-06-05 14:27:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|4
1749133630000|2025-06-05 14:27:10|||||||||1
1749133640000|2025-06-05 14:27:20|||||||||1
1749133650000|2025-06-05 14:27:30|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1749133660000|2025-06-05 14:27:40|||||||||1
1749133670000|2025-06-05 14:27:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1749133680000|2025-06-05 14:28:00|||||||||1
1749133700000|2025-06-05 14:28:20|||||||||1
1749133710000|2025-06-05 14:28:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|130
1749133720000|2025-06-05 14:28:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|21
1749133730000|2025-06-05 14:28:50|||||||||1
1749133740000|2025-06-05 14:29:00|||||||||1
1749133750000|2025-06-05 14:29:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1749133760000|2025-06-05 14:29:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|9
1749133770000|2025-06-05 14:29:30|||||||||1
1749133790000|2025-06-05 14:29:50|||||||||3
1749133810000|2025-06-05 14:30:10|||||||||1
1749133820000|2025-06-05 14:30:20|||||||||1
1749133840000|2025-06-05 14:30:40|||||||||1
1749133860000|2025-06-05 14:31:00|||||||||2
1749133870000|2025-06-05 14:31:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749133880000|2025-06-05 14:31:20|||||||||1
1749133900000|2025-06-05 14:31:40|||||||||1
1749133910000|2025-06-05 14:31:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|168
1749133930000|2025-06-05 14:32:10|19.56|19.48|19.59|19.51|19.6|19.52|19.56|19.48|6
1749133940000|2025-06-05 14:32:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749133950000|2025-06-05 14:32:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1749133960000|2025-06-05 14:32:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|33
1749133970000|2025-06-05 14:32:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1749133980000|2025-06-05 14:33:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1749133990000|2025-06-05 14:33:10|||||||||1
1749134000000|2025-06-05 14:33:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1749134010000|2025-06-05 14:33:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1749134020000|2025-06-05 14:33:40|||||||||1
1749134030000|2025-06-05 14:33:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1749134040000|2025-06-05 14:34:00|||||||||1
1749134060000|2025-06-05 14:34:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|1
1749134080000|2025-06-05 14:34:40|||||||||1
1749134090000|2025-06-05 14:34:50|||||||||1
1749134110000|2025-06-05 14:35:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1749134130000|2025-06-05 14:35:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1749134140000|2025-06-05 14:35:40|19.59|19.51|19.68|19.6|19.71|19.63|19.59|19.51|19
1749134150000|2025-06-05 14:35:50|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|50
1749134160000|2025-06-05 14:36:00|19.71|19.63|19.68|19.6|19.72|19.64|19.68|19.6|4
1749134170000|2025-06-05 14:36:10|19.67|19.59|19.67|19.59|19.68|19.6|19.63|19.55|9
1749134180000|2025-06-05 14:36:20|||||||||1
1749134190000|2025-06-05 14:36:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749134200000|2025-06-05 14:36:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|5
1749134220000|2025-06-05 14:37:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1749134230000|2025-06-05 14:37:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|3
1749134240000|2025-06-05 14:37:20|||||||||1
1749134250000|2025-06-05 14:37:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749134260000|2025-06-05 14:37:40|19.6|19.52|19.54|19.46|19.6|19.52|19.54|19.46|63
1749134270000|2025-06-05 14:37:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|150
1749134280000|2025-06-05 14:38:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1749134290000|2025-06-05 14:38:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|13
1749134300000|2025-06-05 14:38:20|||||||||1
1749134310000|2025-06-05 14:38:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1749134320000|2025-06-05 14:38:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1749134330000|2025-06-05 14:38:50|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|56
1749134340000|2025-06-05 14:39:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749134350000|2025-06-05 14:39:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1749134360000|2025-06-05 14:39:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1749134370000|2025-06-05 14:39:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1749134380000|2025-06-05 14:39:40|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|26
1749134400000|2025-06-05 14:40:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1749134430000|2025-06-05 14:40:30|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|30
1749134440000|2025-06-05 14:40:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|13
1749134450000|2025-06-05 14:40:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1749134460000|2025-06-05 14:41:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1749134470000|2025-06-05 14:41:10|||||||||1
1749134490000|2025-06-05 14:41:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|1
1749134500000|2025-06-05 14:41:40|19.53|19.45|19.44|19.36|19.53|19.45|19.44|19.36|334
1749134510000|2025-06-05 14:41:50|19.42|19.34|19.44|19.36|19.44|19.36|19.41|19.33|102
1749134530000|2025-06-05 14:42:10|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|140
1749134540000|2025-06-05 14:42:20|||||||||1
1749134550000|2025-06-05 14:42:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1749134560000|2025-06-05 14:42:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|21
1749134570000|2025-06-05 14:42:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749134580000|2025-06-05 14:43:00|||||||||1
1749134600000|2025-06-05 14:43:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1749134610000|2025-06-05 14:43:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|5
1749134620000|2025-06-05 14:43:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|6
1749134630000|2025-06-05 14:43:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|1
1749134640000|2025-06-05 14:44:00|19.44|19.36|19.43|19.35|19.44|19.36|19.42|19.34|89
1749134650000|2025-06-05 14:44:10|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|76
1749134660000|2025-06-05 14:44:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1749134670000|2025-06-05 14:44:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1749134690000|2025-06-05 14:44:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1749134710000|2025-06-05 14:45:10|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|10
1749134720000|2025-06-05 14:45:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|51
1749134730000|2025-06-05 14:45:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1749134740000|2025-06-05 14:45:40|||||||||371
1749134750000|2025-06-05 14:45:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1749134760000|2025-06-05 14:46:00|19.43|19.35|19.4|19.32|19.43|19.35|19.36|19.28|42
1749134780000|2025-06-05 14:46:20|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|42
1749134790000|2025-06-05 14:46:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749134800000|2025-06-05 14:46:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749134810000|2025-06-05 14:46:50|||||||||1
1749134820000|2025-06-05 14:47:00|||||||||1
1749134830000|2025-06-05 14:47:10|||||||||1
1749134840000|2025-06-05 14:47:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749134850000|2025-06-05 14:47:30|||||||||1
1749134870000|2025-06-05 14:47:50|||||||||2
1749134890000|2025-06-05 14:48:10|||||||||1
1749134900000|2025-06-05 14:48:20|||||||||1
1749134920000|2025-06-05 14:48:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1749134930000|2025-06-05 14:48:50|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|9
1749134950000|2025-06-05 14:49:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|1
1749134980000|2025-06-05 14:49:40|||||||||1
1749134990000|2025-06-05 14:49:50|||||||||1
1749135010000|2025-06-05 14:50:10|||||||||1
1749135030000|2025-06-05 14:50:30|||||||||1
1749135040000|2025-06-05 14:50:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|22
1749135050000|2025-06-05 14:50:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1749135070000|2025-06-05 14:51:10|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|1
1749135080000|2025-06-05 14:51:20|||||||||1
1749135100000|2025-06-05 14:51:40|||||||||1
1749135110000|2025-06-05 14:51:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1749135120000|2025-06-05 14:52:00|||||||||1
1749135130000|2025-06-05 14:52:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1749135140000|2025-06-05 14:52:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|3
1749135160000|2025-06-05 14:52:40|||||||||1
1749135170000|2025-06-05 14:52:50|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|1
1749135180000|2025-06-05 14:53:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|32
1749135190000|2025-06-05 14:53:10|||||||||1
1749135200000|2025-06-05 14:53:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|8
1749135210000|2025-06-05 14:53:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1749135220000|2025-06-05 14:53:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749135230000|2025-06-05 14:53:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1749135240000|2025-06-05 14:54:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749135250000|2025-06-05 14:54:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749135260000|2025-06-05 14:54:20|||||||||1
1749135270000|2025-06-05 14:54:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749135280000|2025-06-05 14:54:40|||||||||1
1749135300000|2025-06-05 14:55:00|||||||||1
1749135320000|2025-06-05 14:55:20|||||||||1
1749135330000|2025-06-05 14:55:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749135340000|2025-06-05 14:55:40|||||||||1
1749135350000|2025-06-05 14:55:50|||||||||1
1749135370000|2025-06-05 14:56:10|||||||||8
1749135380000|2025-06-05 14:56:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|21
1749135390000|2025-06-05 14:56:30|||||||||33
1749135400000|2025-06-05 14:56:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1749135410000|2025-06-05 14:56:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1749135420000|2025-06-05 14:57:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1749135430000|2025-06-05 14:57:10|||||||||1
1749135440000|2025-06-05 14:57:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|128
1749135450000|2025-06-05 14:57:30|||||||||1
1749135460000|2025-06-05 14:57:40|||||||||1
1749135480000|2025-06-05 14:58:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|233
1749135500000|2025-06-05 14:58:20|||||||||1
1749135520000|2025-06-05 14:58:40|||||||||1
1749135530000|2025-06-05 14:58:50|||||||||1
1749135540000|2025-06-05 14:59:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|263
1749135550000|2025-06-05 14:59:10|||||||||1
1749135570000|2025-06-05 14:59:30|||||||||1
1749135590000|2025-06-05 14:59:50|||||||||3
1749135600000|2025-06-05 15:00:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|362
1749135610000|2025-06-05 15:00:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|312
1749135620000|2025-06-05 15:00:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|74
1749135630000|2025-06-05 15:00:30|||||||||9
1749135670000|2025-06-05 15:01:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|25
1749135680000|2025-06-05 15:01:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1749135690000|2025-06-05 15:01:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1749135700000|2025-06-05 15:01:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749135720000|2025-06-05 15:02:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749135730000|2025-06-05 15:02:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1749135740000|2025-06-05 15:02:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|1
1749135760000|2025-06-05 15:02:40|19.29|19.21|19.3|19.22|19.32|19.24|19.29|19.21|14
1749135770000|2025-06-05 15:02:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1749135780000|2025-06-05 15:03:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749135790000|2025-06-05 15:03:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|76
1749135810000|2025-06-05 15:03:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1749135820000|2025-06-05 15:03:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|127
1749135850000|2025-06-05 15:04:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749135860000|2025-06-05 15:04:20|||||||||1
1749135880000|2025-06-05 15:04:40|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|538
1749135910000|2025-06-05 15:05:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|135
1749135960000|2025-06-05 15:06:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|74
1749136000000|2025-06-05 15:06:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|5
1749136010000|2025-06-05 15:06:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749136100000|2025-06-05 15:08:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749136110000|2025-06-05 15:08:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749136160000|2025-06-05 15:09:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1749136210000|2025-06-05 15:10:10|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|19
1749136240000|2025-06-05 15:10:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749136260000|2025-06-05 15:11:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749136280000|2025-06-05 15:11:20|||||||||2
1749136310000|2025-06-05 15:11:50|||||||||7
1749136350000|2025-06-05 15:12:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|20
1749136360000|2025-06-05 15:12:40|||||||||2
1749136370000|2025-06-05 15:12:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|26
1749136390000|2025-06-05 15:13:10|||||||||1
1749136410000|2025-06-05 15:13:30|||||||||1
1749136450000|2025-06-05 15:14:10|||||||||1
1749136460000|2025-06-05 15:14:20|||||||||1
1749136490000|2025-06-05 15:14:50|||||||||3
1749136510000|2025-06-05 15:15:10|||||||||1
1749136540000|2025-06-05 15:15:40|||||||||3
1749136560000|2025-06-05 15:16:00|||||||||50
1749136580000|2025-06-05 15:16:20|||||||||1
1749136590000|2025-06-05 15:16:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|163
1749136620000|2025-06-05 15:17:00|||||||||26
1749136640000|2025-06-05 15:17:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|4
1749136680000|2025-06-05 15:18:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|170
1749136700000|2025-06-05 15:18:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1749136770000|2025-06-05 15:19:30|||||||||1
1749136780000|2025-06-05 15:19:40|||||||||4
1749136790000|2025-06-05 15:19:50|||||||||4
1749136800000|2025-06-05 15:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1749136820000|2025-06-05 15:20:20|||||||||1
1749136840000|2025-06-05 15:20:40|||||||||1
1749136920000|2025-06-05 15:22:00|||||||||1
1749136930000|2025-06-05 15:22:10|||||||||1
1749136940000|2025-06-05 15:22:20|||||||||1
1749136950000|2025-06-05 15:22:30|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|1
1749136970000|2025-06-05 15:22:50|||||||||4
1749137000000|2025-06-05 15:23:20|||||||||1
1749137070000|2025-06-05 15:24:30|||||||||1
1749137080000|2025-06-05 15:24:40|||||||||4
1749137090000|2025-06-05 15:24:50|||||||||1
1749137100000|2025-06-05 15:25:00|19.27|19.19|19.26|19.18|19.3|19.22|19.26|19.18|52
1749137140000|2025-06-05 15:25:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1749137160000|2025-06-05 15:26:00|||||||||3
1749137180000|2025-06-05 15:26:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|31
1749137220000|2025-06-05 15:27:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|95
1749137230000|2025-06-05 15:27:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1749137250000|2025-06-05 15:27:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749137270000|2025-06-05 15:27:50|||||||||1
1749137300000|2025-06-05 15:28:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749137320000|2025-06-05 15:28:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749137330000|2025-06-05 15:28:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749137340000|2025-06-05 15:29:00|||||||||11
1749137350000|2025-06-05 15:29:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|305
1749137360000|2025-06-05 15:29:20|||||||||8
1749137370000|2025-06-05 15:29:30|||||||||7
1749137380000|2025-06-05 15:29:40|||||||||8
1749137390000|2025-06-05 15:29:50|||||||||9
1749137410000|2025-06-05 15:30:10|||||||||17
1749137490000|2025-06-05 15:31:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749137500000|2025-06-05 15:31:40|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1749137510000|2025-06-05 15:31:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749137520000|2025-06-05 15:32:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1749137540000|2025-06-05 15:32:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1749137580000|2025-06-05 15:33:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1749137610000|2025-06-05 15:33:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|103
1749137680000|2025-06-05 15:34:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|4
1749137690000|2025-06-05 15:34:50|||||||||33
1749137700000|2025-06-05 15:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749137710000|2025-06-05 15:35:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1749137750000|2025-06-05 15:35:50|||||||||40
1749137770000|2025-06-05 15:36:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|11
1749137780000|2025-06-05 15:36:20|||||||||5
1749137860000|2025-06-05 15:37:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1749137870000|2025-06-05 15:37:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|119
1749137880000|2025-06-05 15:38:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|2
1749137920000|2025-06-05 15:38:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|13
1749137980000|2025-06-05 15:39:40|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|47
1749138010000|2025-06-05 15:40:10|||||||||185
1749138030000|2025-06-05 15:40:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1749138040000|2025-06-05 15:40:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749138050000|2025-06-05 15:40:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|17
1749138070000|2025-06-05 15:41:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1749138080000|2025-06-05 15:41:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749138130000|2025-06-05 15:42:10|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1749138280000|2025-06-05 15:44:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1749138290000|2025-06-05 15:44:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749138300000|2025-06-05 15:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749138320000|2025-06-05 15:45:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749138330000|2025-06-05 15:45:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749138340000|2025-06-05 15:45:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749138350000|2025-06-05 15:45:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749138380000|2025-06-05 15:46:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1749138550000|2025-06-05 15:49:10|||||||||200
1749138640000|2025-06-05 15:50:40|||||||||8
1749138650000|2025-06-05 15:50:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749138660000|2025-06-05 15:51:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1749138670000|2025-06-05 15:51:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749138830000|2025-06-05 15:53:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749138840000|2025-06-05 15:54:00|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|0
1749138850000|2025-06-05 15:54:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749138920000|2025-06-05 15:55:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749138930000|2025-06-05 15:55:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749138940000|2025-06-05 15:55:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1749138970000|2025-06-05 15:56:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|159
1749138980000|2025-06-05 15:56:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749138990000|2025-06-05 15:56:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|17
1749139000000|2025-06-05 15:56:40|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|65
1749139010000|2025-06-05 15:56:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1749139080000|2025-06-05 15:58:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749139440000|2025-06-05 16:04:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749139470000|2025-06-05 16:04:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749139660000|2025-06-05 16:07:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1749139670000|2025-06-05 16:07:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|2
1749139860000|2025-06-05 16:11:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749139890000|2025-06-05 16:11:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749139950000|2025-06-05 16:12:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|100
1749139960000|2025-06-05 16:12:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1749139970000|2025-06-05 16:12:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1749139980000|2025-06-05 16:13:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749139990000|2025-06-05 16:13:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749140000000|2025-06-05 16:13:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749140050000|2025-06-05 16:14:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1749140080000|2025-06-05 16:14:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749140120000|2025-06-05 16:15:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749140150000|2025-06-05 16:15:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1749140180000|2025-06-05 16:16:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749140200000|2025-06-05 16:16:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749140230000|2025-06-05 16:17:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749140240000|2025-06-05 16:17:20|19.39|19.31|19.42|19.34|19.43|19.35|19.39|19.31|10
1749140260000|2025-06-05 16:17:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1749140270000|2025-06-05 16:17:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749140280000|2025-06-05 16:18:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749140290000|2025-06-05 16:18:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1749140300000|2025-06-05 16:18:20|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|0
1749140310000|2025-06-05 16:18:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749140330000|2025-06-05 16:18:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749140350000|2025-06-05 16:19:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749140360000|2025-06-05 16:19:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749140430000|2025-06-05 16:20:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749140440000|2025-06-05 16:20:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749140450000|2025-06-05 16:20:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749140480000|2025-06-05 16:21:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749140490000|2025-06-05 16:21:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|5
1749140560000|2025-06-05 16:22:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1749140570000|2025-06-05 16:22:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749140640000|2025-06-05 16:24:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1749140650000|2025-06-05 16:24:10|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|0
1749140670000|2025-06-05 16:24:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749140720000|2025-06-05 16:25:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1749140800000|2025-06-05 16:26:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749140810000|2025-06-05 16:26:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749140840000|2025-06-05 16:27:20|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1749140870000|2025-06-05 16:27:50|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1749141030000|2025-06-05 16:30:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749141040000|2025-06-05 16:30:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749141280000|2025-06-05 16:34:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1749141290000|2025-06-05 16:34:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1749141300000|2025-06-05 16:35:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749141310000|2025-06-05 16:35:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749141320000|2025-06-05 16:35:20|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749141330000|2025-06-05 16:35:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749141340000|2025-06-05 16:35:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749141360000|2025-06-05 16:36:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749141420000|2025-06-05 16:37:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749141540000|2025-06-05 16:39:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1749141550000|2025-06-05 16:39:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749141560000|2025-06-05 16:39:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749141610000|2025-06-05 16:40:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1749141640000|2025-06-05 16:40:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1749141710000|2025-06-05 16:41:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749141810000|2025-06-05 16:43:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1749141890000|2025-06-05 16:44:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749141900000|2025-06-05 16:45:00|19.37|19.29|19.43|19.35|19.43|19.35|19.37|19.29|0
1749141910000|2025-06-05 16:45:10|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1749141930000|2025-06-05 16:45:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1749141940000|2025-06-05 16:45:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|1
1749141960000|2025-06-05 16:46:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1749141970000|2025-06-05 16:46:10|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|0
1749141980000|2025-06-05 16:46:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1749141990000|2025-06-05 16:46:30|||||||||1
1749142010000|2025-06-05 16:46:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749142020000|2025-06-05 16:47:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1749142030000|2025-06-05 16:47:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1749142040000|2025-06-05 16:47:20|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1749142070000|2025-06-05 16:47:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1749142090000|2025-06-05 16:48:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1749142100000|2025-06-05 16:48:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1749142110000|2025-06-05 16:48:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1749142120000|2025-06-05 16:48:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|14
1749142130000|2025-06-05 16:48:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749142190000|2025-06-05 16:49:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749142200000|2025-06-05 16:50:00|19.54|19.46|19.55|19.47|19.56|19.48|19.54|19.46|12
1749142210000|2025-06-05 16:50:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749142220000|2025-06-05 16:50:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749142240000|2025-06-05 16:50:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1749142250000|2025-06-05 16:50:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749142260000|2025-06-05 16:51:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1749142270000|2025-06-05 16:51:10|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1749142280000|2025-06-05 16:51:20|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1749142300000|2025-06-05 16:51:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749142310000|2025-06-05 16:51:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749142320000|2025-06-05 16:52:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1749142350000|2025-06-05 16:52:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1749142360000|2025-06-05 16:52:40|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|1
1749142370000|2025-06-05 16:52:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749142380000|2025-06-05 16:53:00|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1749142390000|2025-06-05 16:53:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749142420000|2025-06-05 16:53:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749142430000|2025-06-05 16:53:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1749142480000|2025-06-05 16:54:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1749142500000|2025-06-05 16:55:00|||||||||2
1749142520000|2025-06-05 16:55:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1749142540000|2025-06-05 16:55:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749142550000|2025-06-05 16:55:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1749142560000|2025-06-05 16:56:00|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|0
1749142590000|2025-06-05 16:56:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749142600000|2025-06-05 16:56:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1749142630000|2025-06-05 16:57:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749142660000|2025-06-05 16:57:40|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1749142670000|2025-06-05 16:57:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1749142680000|2025-06-05 16:58:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749142700000|2025-06-05 16:58:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749142710000|2025-06-05 16:58:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749142730000|2025-06-05 16:58:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749142740000|2025-06-05 16:59:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1749142750000|2025-06-05 16:59:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1749142780000|2025-06-05 16:59:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749142800000|2025-06-05 17:00:00|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|0
1749142810000|2025-06-05 17:00:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1749142820000|2025-06-05 17:00:20|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|0
1749142830000|2025-06-05 17:00:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1749142850000|2025-06-05 17:00:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|2
1749142870000|2025-06-05 17:01:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|1
1749142910000|2025-06-05 17:01:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|1
1749142960000|2025-06-05 17:02:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749142980000|2025-06-05 17:03:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1749143100000|2025-06-05 17:05:00|19.6|19.52|19.61|19.53|19.62|19.54|19.6|19.52|0
1749143110000|2025-06-05 17:05:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749143240000|2025-06-05 17:07:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1749143270000|2025-06-05 17:07:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1749143370000|2025-06-05 17:09:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749143500000|2025-06-05 17:11:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1749143700000|2025-06-05 17:15:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749143710000|2025-06-05 17:15:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749143820000|2025-06-05 17:17:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749143830000|2025-06-05 17:17:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749144050000|2025-06-05 17:20:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1749144070000|2025-06-05 17:21:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1749144080000|2025-06-05 17:21:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1749144410000|2025-06-05 17:26:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749144420000|2025-06-05 17:27:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749144430000|2025-06-05 17:27:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1749144540000|2025-06-05 17:29:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1749144550000|2025-06-05 17:29:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1749144590000|2025-06-05 17:29:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749144610000|2025-06-05 17:30:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749144770000|2025-06-05 17:32:50|||||||||1
1749144780000|2025-06-05 17:33:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749144790000|2025-06-05 17:33:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749144840000|2025-06-05 17:34:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749144870000|2025-06-05 17:34:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749144880000|2025-06-05 17:34:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749144900000|2025-06-05 17:35:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749144930000|2025-06-05 17:35:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1749144940000|2025-06-05 17:35:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749145100000|2025-06-05 17:38:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1749145220000|2025-06-05 17:40:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749145240000|2025-06-05 17:40:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749145330000|2025-06-05 17:42:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1749145370000|2025-06-05 17:42:50|19.45|19.37|19.46|19.38|19.47|19.39|19.45|19.37|0
1749145390000|2025-06-05 17:43:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749145400000|2025-06-05 17:43:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1749145470000|2025-06-05 17:44:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749145690000|2025-06-05 17:48:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1749145910000|2025-06-05 17:51:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1749146110000|2025-06-05 17:55:10|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1749146140000|2025-06-05 17:55:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1749146280000|2025-06-05 17:58:00|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|0
1749146340000|2025-06-05 17:59:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749146350000|2025-06-05 17:59:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1749146360000|2025-06-05 17:59:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749146380000|2025-06-05 17:59:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1749146390000|2025-06-05 17:59:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749146410000|2025-06-05 18:00:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749146420000|2025-06-05 18:00:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749146430000|2025-06-05 18:00:30|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1749146440000|2025-06-05 18:00:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1749146460000|2025-06-05 18:01:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749146470000|2025-06-05 18:01:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1749146480000|2025-06-05 18:01:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749146490000|2025-06-05 18:01:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1749146550000|2025-06-05 18:02:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749146600000|2025-06-05 18:03:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749146730000|2025-06-05 18:05:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1749146740000|2025-06-05 18:05:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749146760000|2025-06-05 18:06:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749146790000|2025-06-05 18:06:30|19.65|19.57|19.67|19.59|19.67|19.59|19.63|19.55|50
1749146800000|2025-06-05 18:06:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749146850000|2025-06-05 18:07:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749146890000|2025-06-05 18:08:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1749146900000|2025-06-05 18:08:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749146910000|2025-06-05 18:08:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749146920000|2025-06-05 18:08:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749146930000|2025-06-05 18:08:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749146940000|2025-06-05 18:09:00|19.64|19.56|19.66|19.58|19.67|19.59|19.64|19.56|0
1749146950000|2025-06-05 18:09:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749146970000|2025-06-05 18:09:30|||||||||1
1749146980000|2025-06-05 18:09:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749147000000|2025-06-05 18:10:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749147010000|2025-06-05 18:10:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749147030000|2025-06-05 18:10:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1749147040000|2025-06-05 18:10:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749147090000|2025-06-05 18:11:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749147100000|2025-06-05 18:11:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1749147130000|2025-06-05 18:12:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1749147140000|2025-06-05 18:12:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749147150000|2025-06-05 18:12:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749147160000|2025-06-05 18:12:40|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1749147180000|2025-06-05 18:13:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749147200000|2025-06-05 18:13:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749147220000|2025-06-05 18:13:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749147240000|2025-06-05 18:14:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749147300000|2025-06-05 18:15:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|15
1749147320000|2025-06-05 18:15:20|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|0
1749147330000|2025-06-05 18:15:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749147370000|2025-06-05 18:16:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749147380000|2025-06-05 18:16:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1749147400000|2025-06-05 18:16:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749147410000|2025-06-05 18:16:50|19.73|19.65|19.78|19.7|19.78|19.7|19.73|19.65|2
1749147420000|2025-06-05 18:17:00|19.79|19.71|19.82|19.74|19.84|19.76|19.79|19.71|11
1749147440000|2025-06-05 18:17:20|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|0
1749147460000|2025-06-05 18:17:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1749147480000|2025-06-05 18:18:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749147490000|2025-06-05 18:18:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1749147500000|2025-06-05 18:18:20|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1749147510000|2025-06-05 18:18:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1749147550000|2025-06-05 18:19:10|19.75|19.67|19.72|19.64|19.75|19.67|19.71|19.63|0
1749147570000|2025-06-05 18:19:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749147580000|2025-06-05 18:19:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749147620000|2025-06-05 18:20:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749147630000|2025-06-05 18:20:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749147840000|2025-06-05 18:24:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749147880000|2025-06-05 18:24:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|30
1749147970000|2025-06-05 18:26:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749147990000|2025-06-05 18:26:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749148040000|2025-06-05 18:27:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148050000|2025-06-05 18:27:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1749148270000|2025-06-05 18:31:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749148280000|2025-06-05 18:31:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148290000|2025-06-05 18:31:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1749148340000|2025-06-05 18:32:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148460000|2025-06-05 18:34:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749148510000|2025-06-05 18:35:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749148560000|2025-06-05 18:36:00|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1749148570000|2025-06-05 18:36:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749148640000|2025-06-05 18:37:20|19.61|19.53|19.64|19.56|19.66|19.58|19.61|19.53|5
1749148650000|2025-06-05 18:37:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749148670000|2025-06-05 18:37:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749148680000|2025-06-05 18:38:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1749148700000|2025-06-05 18:38:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749148720000|2025-06-05 18:38:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148730000|2025-06-05 18:38:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1749148740000|2025-06-05 18:39:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148750000|2025-06-05 18:39:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1749148760000|2025-06-05 18:39:20|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1749148800000|2025-06-05 18:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749148810000|2025-06-05 18:40:10|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1749148820000|2025-06-05 18:40:20|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1749148830000|2025-06-05 18:40:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749148840000|2025-06-05 18:40:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749148850000|2025-06-05 18:40:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749148860000|2025-06-05 18:41:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749148890000|2025-06-05 18:41:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749148900000|2025-06-05 18:41:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749148910000|2025-06-05 18:41:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1749148930000|2025-06-05 18:42:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148940000|2025-06-05 18:42:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749148960000|2025-06-05 18:42:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749148970000|2025-06-05 18:42:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749148990000|2025-06-05 18:43:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749149000000|2025-06-05 18:43:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749149020000|2025-06-05 18:43:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749149050000|2025-06-05 18:44:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1749149060000|2025-06-05 18:44:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1749149070000|2025-06-05 18:44:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749149080000|2025-06-05 18:44:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1749149090000|2025-06-05 18:44:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1749149100000|2025-06-05 18:45:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1749149150000|2025-06-05 18:45:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749149360000|2025-06-05 18:49:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749149620000|2025-06-05 18:53:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749149640000|2025-06-05 18:54:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|32
1749149660000|2025-06-05 18:54:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1749149670000|2025-06-05 18:54:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1749149680000|2025-06-05 18:54:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1749149690000|2025-06-05 18:54:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749149790000|2025-06-05 18:56:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749149900000|2025-06-05 18:58:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|54
1749149910000|2025-06-05 18:58:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1749149930000|2025-06-05 18:58:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749149950000|2025-06-05 18:59:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749149960000|2025-06-05 18:59:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1749149970000|2025-06-05 18:59:30|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|0
1749149980000|2025-06-05 18:59:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749150010000|2025-06-05 19:00:10|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|0
1749150020000|2025-06-05 19:00:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1749150030000|2025-06-05 19:00:30|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|0
1749150040000|2025-06-05 19:00:40|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|0
1749150060000|2025-06-05 19:01:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|0
1749150070000|2025-06-05 19:01:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749150080000|2025-06-05 19:01:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1749150090000|2025-06-05 19:01:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150110000|2025-06-05 19:01:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749150120000|2025-06-05 19:02:00|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|0
1749150150000|2025-06-05 19:02:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150190000|2025-06-05 19:03:10|||||||||1
1749150220000|2025-06-05 19:03:40|19.73|19.65|19.75|19.67|19.77|19.69|19.73|19.65|4
1749150230000|2025-06-05 19:03:50|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1749150240000|2025-06-05 19:04:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1749150250000|2025-06-05 19:04:10|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1749150260000|2025-06-05 19:04:20|19.76|19.68|19.77|19.69|19.77|19.69|19.74|19.66|0
1749150280000|2025-06-05 19:04:40|19.75|19.67|19.77|19.69|19.77|19.69|19.74|19.66|0
1749150290000|2025-06-05 19:04:50|19.75|19.67|19.77|19.69|19.77|19.69|19.74|19.66|0
1749150300000|2025-06-05 19:05:00|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|0
1749150310000|2025-06-05 19:05:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1749150320000|2025-06-05 19:05:20|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|0
1749150330000|2025-06-05 19:05:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1749150340000|2025-06-05 19:05:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1749150420000|2025-06-05 19:07:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1749150430000|2025-06-05 19:07:10|19.75|19.67|19.74|19.66|19.77|19.69|19.74|19.66|20
1749150500000|2025-06-05 19:08:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1749150510000|2025-06-05 19:08:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1749150530000|2025-06-05 19:08:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150540000|2025-06-05 19:09:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150570000|2025-06-05 19:09:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150580000|2025-06-05 19:09:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749150590000|2025-06-05 19:09:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150610000|2025-06-05 19:10:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1749150620000|2025-06-05 19:10:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1749150630000|2025-06-05 19:10:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1749150650000|2025-06-05 19:10:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1749150660000|2025-06-05 19:11:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749150710000|2025-06-05 19:11:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749150760000|2025-06-05 19:12:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1749150800000|2025-06-05 19:13:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|9
1749150820000|2025-06-05 19:13:40|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|1
1749150830000|2025-06-05 19:13:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749150850000|2025-06-05 19:14:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1749150870000|2025-06-05 19:14:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|1
1749150880000|2025-06-05 19:14:40|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1749150910000|2025-06-05 19:15:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1749150920000|2025-06-05 19:15:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1749150930000|2025-06-05 19:15:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1749150940000|2025-06-05 19:15:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1749150960000|2025-06-05 19:16:00|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|124
1749150970000|2025-06-05 19:16:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|3
1749150980000|2025-06-05 19:16:20|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|0
1749150990000|2025-06-05 19:16:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1749151000000|2025-06-05 19:16:40|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|8
1749151020000|2025-06-05 19:17:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|3
1749151030000|2025-06-05 19:17:10|19.99|19.91|20|19.92|20|19.92|19.98|19.9|38
1749151040000|2025-06-05 19:17:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|10
1749151050000|2025-06-05 19:17:30|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1749151070000|2025-06-05 19:17:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1749151080000|2025-06-05 19:18:00|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1749151090000|2025-06-05 19:18:10|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|0
1749151100000|2025-06-05 19:18:20|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|0
1749151110000|2025-06-05 19:18:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1749151150000|2025-06-05 19:19:10|20.02|19.94|20.09|20.01|20.09|20.01|20.02|19.94|182
1749151160000|2025-06-05 19:19:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|13
1749151170000|2025-06-05 19:19:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1749151190000|2025-06-05 19:19:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1749151200000|2025-06-05 19:20:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1749151210000|2025-06-05 19:20:10|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|4
1749151220000|2025-06-05 19:20:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|22
1749151230000|2025-06-05 19:20:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1749151240000|2025-06-05 19:20:40|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|0
1749151250000|2025-06-05 19:20:50|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1749151260000|2025-06-05 19:21:00|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|0
1749151270000|2025-06-05 19:21:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1749151290000|2025-06-05 19:21:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|4
1749151300000|2025-06-05 19:21:40|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|1
1749151310000|2025-06-05 19:21:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1749151320000|2025-06-05 19:22:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749151340000|2025-06-05 19:22:20|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|115
1749151350000|2025-06-05 19:22:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1749151360000|2025-06-05 19:22:40|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1749151370000|2025-06-05 19:22:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749151380000|2025-06-05 19:23:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1749151390000|2025-06-05 19:23:10|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|0
1749151400000|2025-06-05 19:23:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1749151410000|2025-06-05 19:23:30|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1749151420000|2025-06-05 19:23:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1749151430000|2025-06-05 19:23:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1749151440000|2025-06-05 19:24:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|6
1749151450000|2025-06-05 19:24:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1749151470000|2025-06-05 19:24:30|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|2
1749151480000|2025-06-05 19:24:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1749151490000|2025-06-05 19:24:50|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|9
1749151530000|2025-06-05 19:25:30|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|0
1749151540000|2025-06-05 19:25:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1749151550000|2025-06-05 19:25:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|6
1749151560000|2025-06-05 19:26:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1749151570000|2025-06-05 19:26:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1749151580000|2025-06-05 19:26:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1749151610000|2025-06-05 19:26:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1749151650000|2025-06-05 19:27:30|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1749151660000|2025-06-05 19:27:40|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1749151680000|2025-06-05 19:28:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1749151690000|2025-06-05 19:28:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|10
1749151700000|2025-06-05 19:28:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1749151710000|2025-06-05 19:28:30|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1749151720000|2025-06-05 19:28:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1749151730000|2025-06-05 19:28:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|50
1749151800000|2025-06-05 19:30:00|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|31
1749151810000|2025-06-05 19:30:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1749151820000|2025-06-05 19:30:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|12
1749151850000|2025-06-05 19:30:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1749151860000|2025-06-05 19:31:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1749151870000|2025-06-05 19:31:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1749151880000|2025-06-05 19:31:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1749151900000|2025-06-05 19:31:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1749151920000|2025-06-05 19:32:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1749151930000|2025-06-05 19:32:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1749151950000|2025-06-05 19:32:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|2
1749151970000|2025-06-05 19:32:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1749151990000|2025-06-05 19:33:10|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|1
1749152020000|2025-06-05 19:33:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1749152030000|2025-06-05 19:33:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1749152090000|2025-06-05 19:34:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1749152100000|2025-06-05 19:35:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1749152110000|2025-06-05 19:35:10|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1749152130000|2025-06-05 19:35:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1749152140000|2025-06-05 19:35:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|9
1749152170000|2025-06-05 19:36:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1749152200000|2025-06-05 19:36:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|7
1749152210000|2025-06-05 19:36:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749152220000|2025-06-05 19:37:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1749152230000|2025-06-05 19:37:10|19.86|19.78|19.84|19.76|19.86|19.78|19.83|19.75|6
1749152250000|2025-06-05 19:37:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1749152280000|2025-06-05 19:38:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|2
1749152290000|2025-06-05 19:38:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1749152300000|2025-06-05 19:38:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1749152310000|2025-06-05 19:38:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1749152330000|2025-06-05 19:38:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749152340000|2025-06-05 19:39:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749152350000|2025-06-05 19:39:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1749152360000|2025-06-05 19:39:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749152370000|2025-06-05 19:39:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749152380000|2025-06-05 19:39:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1749152390000|2025-06-05 19:39:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749152410000|2025-06-05 19:40:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1749152420000|2025-06-05 19:40:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749152430000|2025-06-05 19:40:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1749152440000|2025-06-05 19:40:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749152530000|2025-06-05 19:42:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749152550000|2025-06-05 19:42:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1749152570000|2025-06-05 19:42:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1749152580000|2025-06-05 19:43:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1749152610000|2025-06-05 19:43:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1749152620000|2025-06-05 19:43:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749152630000|2025-06-05 19:43:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749152650000|2025-06-05 19:44:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749152660000|2025-06-05 19:44:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1749152680000|2025-06-05 19:44:40|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1749152690000|2025-06-05 19:44:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749152700000|2025-06-05 19:45:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1749152710000|2025-06-05 19:45:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749152720000|2025-06-05 19:45:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|5
1749152740000|2025-06-05 19:45:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|14
1749152750000|2025-06-05 19:45:50|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|0
1749152780000|2025-06-05 19:46:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1749152830000|2025-06-05 19:47:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1749152990000|2025-06-05 19:49:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|4
1749153000000|2025-06-05 19:50:00|19.86|19.78|19.82|19.74|19.86|19.78|19.79|19.71|16
1749153010000|2025-06-05 19:50:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1749153020000|2025-06-05 19:50:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1749153030000|2025-06-05 19:50:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749153040000|2025-06-05 19:50:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749153070000|2025-06-05 19:51:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1749153090000|2025-06-05 19:51:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1749153120000|2025-06-05 19:52:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1749153130000|2025-06-05 19:52:10|||||||||10
1749153150000|2025-06-05 19:52:30|||||||||3
1749153160000|2025-06-05 19:52:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1749153180000|2025-06-05 19:53:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749153190000|2025-06-05 19:53:10|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|31
1749153210000|2025-06-05 19:53:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|14
1749153230000|2025-06-05 19:53:50|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|11
1749153260000|2025-06-05 19:54:20|||||||||30
1749153270000|2025-06-05 19:54:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|5
1749153280000|2025-06-05 19:54:40|||||||||3
1749153290000|2025-06-05 19:54:50|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|2
1749153300000|2025-06-05 19:55:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1749153310000|2025-06-05 19:55:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1749153320000|2025-06-05 19:55:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1749153330000|2025-06-05 19:55:30|19.94|19.86|19.95|19.87|19.95|19.87|19.93|19.85|0
1749153350000|2025-06-05 19:55:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749153360000|2025-06-05 19:56:00|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|1
1749153370000|2025-06-05 19:56:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749153380000|2025-06-05 19:56:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1749153400000|2025-06-05 19:56:40|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1749153410000|2025-06-05 19:56:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1749153420000|2025-06-05 19:57:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1749153440000|2025-06-05 19:57:20|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|0
1749153450000|2025-06-05 19:57:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1749153470000|2025-06-05 19:57:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1749153480000|2025-06-05 19:58:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1749153500000|2025-06-05 19:58:20|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|125
1749153510000|2025-06-05 19:58:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1749153530000|2025-06-05 19:58:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1749153540000|2025-06-05 19:59:00|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|47
1749153560000|2025-06-05 19:59:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1749153570000|2025-06-05 19:59:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1749153580000|2025-06-05 19:59:40|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1749153590000|2025-06-05 19:59:50|19.94|19.86|19.95|19.87|19.95|19.87|19.91|19.83|0
1749153600000|2025-06-05 20:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749168900000|2025-06-06 00:15:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1749169200000|2025-06-06 00:20:00|20.09|19.84|20.08|19.83|20.09|19.84|20.08|19.83|0
1749169340000|2025-06-06 00:22:20|20.09|19.84|20.08|19.83|20.09|19.84|20.08|19.83|0
1749169390000|2025-06-06 00:23:10|20.09|19.84|20.11|19.81|20.11|19.84|20.09|19.81|1
1749169400000|2025-06-06 00:23:20|20.09|19.84|20.11|19.86|20.11|19.86|20.09|19.84|0
1749169410000|2025-06-06 00:23:30|20.09|19.84|20.11|19.81|20.11|19.84|20.09|19.81|0
1749169430000|2025-06-06 00:23:50|20.12|19.82|20.11|19.86|20.12|19.86|20.11|19.82|0
1749169440000|2025-06-06 00:24:00|20.09|19.84|20.11|19.81|20.11|19.84|20.09|19.81|0
1749169500000|2025-06-06 00:25:00|20.12|19.86|20.12|19.82|20.12|19.86|20.12|19.82|0
1749169510000|2025-06-06 00:25:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1749169570000|2025-06-06 00:26:10|20.09|19.84|20.11|19.86|20.11|19.86|20.09|19.84|0
1749169700000|2025-06-06 00:28:20|20.1|19.85|19.97|19.89|20.1|19.89|19.97|19.85|0
1749169710000|2025-06-06 00:28:30|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1749169720000|2025-06-06 00:28:40|19.96|19.88|20.11|19.86|20.11|19.88|19.92|19.82|0
1749169740000|2025-06-06 00:29:00|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|0
1749169750000|2025-06-06 00:29:10|19.92|19.84|19.97|19.89|20.11|19.89|19.92|19.84|0
1749169760000|2025-06-06 00:29:20|20.08|19.83|20.12|19.82|20.12|19.83|20.08|19.82|0
1749169770000|2025-06-06 00:29:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1749170230000|2025-06-06 00:37:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1749170250000|2025-06-06 00:37:30|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|0
1749170330000|2025-06-06 00:38:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1749170340000|2025-06-06 00:39:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|1
1749170350000|2025-06-06 00:39:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1749170530000|2025-06-06 00:42:10|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|2
1749170540000|2025-06-06 00:42:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749170550000|2025-06-06 00:42:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1749170580000|2025-06-06 00:43:00|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|0
1749170590000|2025-06-06 00:43:10|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1749170690000|2025-06-06 00:44:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1749170700000|2025-06-06 00:45:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749170740000|2025-06-06 00:45:40|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1749170750000|2025-06-06 00:45:50|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1749170760000|2025-06-06 00:46:00|20.07|19.99|20.07|19.99|20.07|19.99|20.04|19.96|0
1749170790000|2025-06-06 00:46:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1749170810000|2025-06-06 00:46:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1749171110000|2025-06-06 00:51:50|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1749171120000|2025-06-06 00:52:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1749171130000|2025-06-06 00:52:10|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1749171140000|2025-06-06 00:52:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749172000000|2025-06-06 01:06:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749172010000|2025-06-06 01:06:50|20.1|20.02|20.12|20.04|20.12|20.04|20.08|20|12
1749172020000|2025-06-06 01:07:00|20.09|20.01|20.1|20.02|20.12|20.04|20.09|20.01|4
1749172030000|2025-06-06 01:07:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1749172050000|2025-06-06 01:07:30|20.07|19.99|20.09|20.01|20.1|20.02|20.07|19.99|4
1749172060000|2025-06-06 01:07:40|20.1|20.02|20.09|20.01|20.1|20.02|20.08|20|0
1749172090000|2025-06-06 01:08:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1749172120000|2025-06-06 01:08:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1749172200000|2025-06-06 01:10:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1749172270000|2025-06-06 01:11:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749172530000|2025-06-06 01:15:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749172540000|2025-06-06 01:15:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749172550000|2025-06-06 01:15:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1749172560000|2025-06-06 01:16:00|20.05|19.97|20.06|19.98|20.08|20|20.05|19.97|0
1749172570000|2025-06-06 01:16:10|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|0
1749172770000|2025-06-06 01:19:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1749172790000|2025-06-06 01:19:50|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1749172890000|2025-06-06 01:21:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1749172920000|2025-06-06 01:22:00|20.17|19.92|20.17|19.92|20.17|20|20.08|19.92|0
1749172960000|2025-06-06 01:22:40|||||||||5
1749172970000|2025-06-06 01:22:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1749172980000|2025-06-06 01:23:00|20.17|19.92|20.08|20|20.17|20|20.08|19.92|0
1749172990000|2025-06-06 01:23:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1749173010000|2025-06-06 01:23:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1749173020000|2025-06-06 01:23:40|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1749173030000|2025-06-06 01:23:50|20.08|20|20.17|19.92|20.17|20|20.08|19.92|0
1749173050000|2025-06-06 01:24:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1749173090000|2025-06-06 01:24:50|20.22|19.97|20.13|20.05|20.22|20.05|20.13|19.97|0
1749173100000|2025-06-06 01:25:00|20.22|19.97|20.13|20.05|20.22|20.05|20.13|19.97|0
1749173120000|2025-06-06 01:25:20|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1749173130000|2025-06-06 01:25:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749173170000|2025-06-06 01:26:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749173420000|2025-06-06 01:30:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749173470000|2025-06-06 01:31:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1749173490000|2025-06-06 01:31:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1749173600000|2025-06-06 01:33:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1749173620000|2025-06-06 01:33:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749173710000|2025-06-06 01:35:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1749173750000|2025-06-06 01:35:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1749173760000|2025-06-06 01:36:00|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|0
1749173770000|2025-06-06 01:36:10|20.14|20.06|20.12|20.04|20.14|20.06|20.1|20.02|0
1749173790000|2025-06-06 01:36:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1749173800000|2025-06-06 01:36:40|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|0
1749173810000|2025-06-06 01:36:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1749173820000|2025-06-06 01:37:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1749173930000|2025-06-06 01:38:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|2
1749173940000|2025-06-06 01:39:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1749173970000|2025-06-06 01:39:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749173980000|2025-06-06 01:39:40|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1749173990000|2025-06-06 01:39:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1749174000000|2025-06-06 01:40:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749174020000|2025-06-06 01:40:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749174030000|2025-06-06 01:40:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749174040000|2025-06-06 01:40:40|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1749174080000|2025-06-06 01:41:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749174090000|2025-06-06 01:41:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749174100000|2025-06-06 01:41:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749174110000|2025-06-06 01:41:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1749174120000|2025-06-06 01:42:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749174130000|2025-06-06 01:42:10|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|0
1749174140000|2025-06-06 01:42:20|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|0
1749174160000|2025-06-06 01:42:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1749174190000|2025-06-06 01:43:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749174210000|2025-06-06 01:43:30|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1749174230000|2025-06-06 01:43:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749174240000|2025-06-06 01:44:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749174250000|2025-06-06 01:44:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1749174260000|2025-06-06 01:44:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749174290000|2025-06-06 01:44:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1749174300000|2025-06-06 01:45:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1749174320000|2025-06-06 01:45:20|20.09|20.01|20.1|20.02|20.1|20.02|20.07|19.99|4
1749174390000|2025-06-06 01:46:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749174670000|2025-06-06 01:51:10|20.19|19.94|20.19|19.94|20.19|20.01|20.09|19.94|0
1749174730000|2025-06-06 01:52:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749174740000|2025-06-06 01:52:20|20.19|19.94|20.19|19.94|20.19|20.01|20.09|19.94|0
1749174800000|2025-06-06 01:53:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749174850000|2025-06-06 01:54:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1749174860000|2025-06-06 01:54:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1749174870000|2025-06-06 01:54:30|20.19|19.94|20.09|20.01|20.19|20.01|20.09|19.94|0
1749174910000|2025-06-06 01:55:10|20.19|19.94|20.19|19.94|20.19|20.01|20.09|19.94|0
1749174980000|2025-06-06 01:56:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1749175010000|2025-06-06 01:56:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749175340000|2025-06-06 02:02:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749175600000|2025-06-06 02:06:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1749175610000|2025-06-06 02:06:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749175670000|2025-06-06 02:07:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749175680000|2025-06-06 02:08:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749175690000|2025-06-06 02:08:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749175700000|2025-06-06 02:08:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749175710000|2025-06-06 02:08:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749175720000|2025-06-06 02:08:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749175760000|2025-06-06 02:09:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749175790000|2025-06-06 02:09:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749175800000|2025-06-06 02:10:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1749175990000|2025-06-06 02:13:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749176010000|2025-06-06 02:13:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1749176120000|2025-06-06 02:15:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1749176170000|2025-06-06 02:16:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749176180000|2025-06-06 02:16:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|2
1749176190000|2025-06-06 02:16:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1749176240000|2025-06-06 02:17:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1749176330000|2025-06-06 02:18:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1749176400000|2025-06-06 02:20:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1749176450000|2025-06-06 02:20:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1749176780000|2025-06-06 02:26:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1749177050000|2025-06-06 02:30:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749177090000|2025-06-06 02:31:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1749177110000|2025-06-06 02:31:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1749177210000|2025-06-06 02:33:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1749177230000|2025-06-06 02:33:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1749177240000|2025-06-06 02:34:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1749177260000|2025-06-06 02:34:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1749177420000|2025-06-06 02:37:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749177540000|2025-06-06 02:39:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749177610000|2025-06-06 02:40:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749177640000|2025-06-06 02:40:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1749177690000|2025-06-06 02:41:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749178190000|2025-06-06 02:49:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749178320000|2025-06-06 02:52:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1749178380000|2025-06-06 02:53:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749178410000|2025-06-06 02:53:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1749178770000|2025-06-06 02:59:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1749178790000|2025-06-06 02:59:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749178850000|2025-06-06 03:00:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1749178870000|2025-06-06 03:01:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1749178920000|2025-06-06 03:02:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1749179480000|2025-06-06 03:11:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1749179510000|2025-06-06 03:11:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1749179530000|2025-06-06 03:12:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1749179560000|2025-06-06 03:12:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749179600000|2025-06-06 03:13:20|||||||||2
1749179660000|2025-06-06 03:14:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1749179690000|2025-06-06 03:14:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1749179700000|2025-06-06 03:15:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1749179890000|2025-06-06 03:18:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1749180070000|2025-06-06 03:21:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749180340000|2025-06-06 03:25:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1749180380000|2025-06-06 03:26:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1749180420000|2025-06-06 03:27:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1749180550000|2025-06-06 03:29:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749180610000|2025-06-06 03:30:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1749180700000|2025-06-06 03:31:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749180730000|2025-06-06 03:32:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1749180750000|2025-06-06 03:32:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749180770000|2025-06-06 03:32:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1749181020000|2025-06-06 03:37:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749181230000|2025-06-06 03:40:30|19.99|19.91|19.93|19.85|19.99|19.91|19.93|19.85|13
1749181260000|2025-06-06 03:41:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1749181270000|2025-06-06 03:41:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749181310000|2025-06-06 03:41:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1749181320000|2025-06-06 03:42:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1749181340000|2025-06-06 03:42:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749181390000|2025-06-06 03:43:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749181410000|2025-06-06 03:43:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1749181430000|2025-06-06 03:43:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749181470000|2025-06-06 03:44:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749181560000|2025-06-06 03:46:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749181890000|2025-06-06 03:51:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749181950000|2025-06-06 03:52:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749182010000|2025-06-06 03:53:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749182020000|2025-06-06 03:53:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749182030000|2025-06-06 03:53:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749182120000|2025-06-06 03:55:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749182230000|2025-06-06 03:57:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749182240000|2025-06-06 03:57:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749182270000|2025-06-06 03:57:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749182290000|2025-06-06 03:58:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749182300000|2025-06-06 03:58:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749182310000|2025-06-06 03:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749182850000|2025-06-06 04:07:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1749183020000|2025-06-06 04:10:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749183030000|2025-06-06 04:10:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749183090000|2025-06-06 04:11:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749183130000|2025-06-06 04:12:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749183270000|2025-06-06 04:14:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1749183540000|2025-06-06 04:19:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1749183550000|2025-06-06 04:19:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749183560000|2025-06-06 04:19:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1749183990000|2025-06-06 04:26:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1749184060000|2025-06-06 04:27:40|20.02|19.77|19.93|19.85|20.02|19.85|19.93|19.77|0
1749184140000|2025-06-06 04:29:00|20.02|19.77|19.93|19.85|20.02|19.85|19.93|19.77|0
1749184410000|2025-06-06 04:33:30|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1749184430000|2025-06-06 04:33:50|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1749184440000|2025-06-06 04:34:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1749184500000|2025-06-06 04:35:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749184530000|2025-06-06 04:35:30|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1749184700000|2025-06-06 04:38:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749184740000|2025-06-06 04:39:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749184790000|2025-06-06 04:39:50|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1749184810000|2025-06-06 04:40:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749184820000|2025-06-06 04:40:20|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1749184840000|2025-06-06 04:40:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749184930000|2025-06-06 04:42:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1749184940000|2025-06-06 04:42:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1749184960000|2025-06-06 04:42:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749184970000|2025-06-06 04:42:50|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1749185400000|2025-06-06 04:50:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1749185960000|2025-06-06 04:59:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749185980000|2025-06-06 04:59:40|19.81|19.73|19.89|19.64|19.89|19.73|19.81|19.64|0
1749186190000|2025-06-06 05:03:10|19.78|19.7|19.87|19.62|19.87|19.7|19.78|19.61|0
1749186210000|2025-06-06 05:03:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749186260000|2025-06-06 05:04:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749186270000|2025-06-06 05:04:30|19.78|19.7|19.87|19.62|19.87|19.7|19.78|19.62|0
1749186280000|2025-06-06 05:04:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749186300000|2025-06-06 05:05:00|19.78|19.7|19.87|19.62|19.89|19.7|19.78|19.62|0
1749186310000|2025-06-06 05:05:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749186330000|2025-06-06 05:05:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749186340000|2025-06-06 05:05:40|19.81|19.73|19.89|19.64|19.89|19.73|19.81|19.64|0
1749186350000|2025-06-06 05:05:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749186360000|2025-06-06 05:06:00|19.78|19.7|19.87|19.62|19.87|19.7|19.78|19.62|0
1749186380000|2025-06-06 05:06:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749186590000|2025-06-06 05:09:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749186610000|2025-06-06 05:10:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749186680000|2025-06-06 05:11:20|19.89|19.64|19.78|19.7|19.89|19.7|19.78|19.64|0
1749186690000|2025-06-06 05:11:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749186840000|2025-06-06 05:14:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749186860000|2025-06-06 05:14:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749186910000|2025-06-06 05:15:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749186930000|2025-06-06 05:15:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749186960000|2025-06-06 05:16:00|19.89|19.64|19.81|19.73|19.89|19.73|19.81|19.64|0
1749186990000|2025-06-06 05:16:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749187020000|2025-06-06 05:17:00|19.81|19.73|19.89|19.64|19.89|19.73|19.81|19.64|0
1749187030000|2025-06-06 05:17:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749187040000|2025-06-06 05:17:20|19.9|19.65|19.81|19.73|19.9|19.73|19.81|19.65|0
1749187470000|2025-06-06 05:24:30|19.9|19.65|19.81|19.73|19.9|19.73|19.81|19.65|0
1749187780000|2025-06-06 05:29:40|||||||||3
1749187790000|2025-06-06 05:29:50|19.84|19.76|19.81|19.73|19.92|19.76|19.81|19.64|0
1749187800000|2025-06-06 05:30:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1749187810000|2025-06-06 05:30:10|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1749187890000|2025-06-06 05:31:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749187910000|2025-06-06 05:31:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749187950000|2025-06-06 05:32:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749187970000|2025-06-06 05:32:50|19.83|19.75|19.9|19.65|19.9|19.75|19.83|19.65|0
1749187980000|2025-06-06 05:33:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749188020000|2025-06-06 05:33:40|19.9|19.65|19.83|19.75|19.9|19.75|19.83|19.65|0
1749188040000|2025-06-06 05:34:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749188050000|2025-06-06 05:34:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749188080000|2025-06-06 05:34:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749188200000|2025-06-06 05:36:40|19.83|19.75|19.9|19.65|19.9|19.75|19.83|19.65|0
1749188290000|2025-06-06 05:38:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749188310000|2025-06-06 05:38:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749188320000|2025-06-06 05:38:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749188330000|2025-06-06 05:38:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749188350000|2025-06-06 05:39:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749188390000|2025-06-06 05:39:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749188490000|2025-06-06 05:41:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749188590000|2025-06-06 05:43:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1749188610000|2025-06-06 05:43:30|19.83|19.75|19.89|19.64|19.89|19.75|19.83|19.64|0
1749188630000|2025-06-06 05:43:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749188700000|2025-06-06 05:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749188780000|2025-06-06 05:46:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1749188790000|2025-06-06 05:46:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749188840000|2025-06-06 05:47:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749188850000|2025-06-06 05:47:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1749188920000|2025-06-06 05:48:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749189010000|2025-06-06 05:50:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1749189100000|2025-06-06 05:51:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1749189170000|2025-06-06 05:52:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1749189190000|2025-06-06 05:53:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1749189210000|2025-06-06 05:53:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1749189270000|2025-06-06 05:54:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1749189280000|2025-06-06 05:54:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1749189300000|2025-06-06 05:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749189310000|2025-06-06 05:55:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749189600000|2025-06-06 06:00:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|0
1749189610000|2025-06-06 06:00:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1749189660000|2025-06-06 06:01:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749189700000|2025-06-06 06:01:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749189730000|2025-06-06 06:02:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749189800000|2025-06-06 06:03:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749189820000|2025-06-06 06:03:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749189840000|2025-06-06 06:04:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749189930000|2025-06-06 06:05:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749189940000|2025-06-06 06:05:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|20
1749190160000|2025-06-06 06:09:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749190180000|2025-06-06 06:09:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749190200000|2025-06-06 06:10:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749190260000|2025-06-06 06:11:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749190550000|2025-06-06 06:15:50|||||||||1
1749190900000|2025-06-06 06:21:40|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|8
1749191400000|2025-06-06 06:30:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|1
1749191420000|2025-06-06 06:30:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1749191790000|2025-06-06 06:36:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1749191900000|2025-06-06 06:38:20|||||||||3
1749191940000|2025-06-06 06:39:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1749192100000|2025-06-06 06:41:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|50
1749192120000|2025-06-06 06:42:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749192130000|2025-06-06 06:42:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749192140000|2025-06-06 06:42:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749192200000|2025-06-06 06:43:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749192470000|2025-06-06 06:47:50|||||||||5
1749192590000|2025-06-06 06:49:50|||||||||3
1749193140000|2025-06-06 06:59:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|3
1749193160000|2025-06-06 06:59:20|19.72|19.64|19.7|19.62|19.74|19.66|19.7|19.62|0
1749193180000|2025-06-06 06:59:40|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1749193190000|2025-06-06 06:59:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1749193200000|2025-06-06 07:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|13
1749193210000|2025-06-06 07:00:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|1
1749193230000|2025-06-06 07:00:30|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|58
1749193250000|2025-06-06 07:00:50|||||||||1
1749193340000|2025-06-06 07:02:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|78
1749193360000|2025-06-06 07:02:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749193370000|2025-06-06 07:02:50|||||||||3
1749193400000|2025-06-06 07:03:20|||||||||1
1749193440000|2025-06-06 07:04:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749193460000|2025-06-06 07:04:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|24
1749193470000|2025-06-06 07:04:30|19.72|19.64|19.71|19.63|19.72|19.64|19.7|19.62|1
1749193480000|2025-06-06 07:04:40|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|1
1749193490000|2025-06-06 07:04:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1749193500000|2025-06-06 07:05:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1749193520000|2025-06-06 07:05:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749193590000|2025-06-06 07:06:30|||||||||14
1749193600000|2025-06-06 07:06:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|15
1749193660000|2025-06-06 07:07:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749193680000|2025-06-06 07:08:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749193700000|2025-06-06 07:08:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749193750000|2025-06-06 07:09:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1749193780000|2025-06-06 07:09:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749193820000|2025-06-06 07:10:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1749194140000|2025-06-06 07:15:40|||||||||24
1749194150000|2025-06-06 07:15:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|11
1749194200000|2025-06-06 07:16:40|||||||||3
1749194210000|2025-06-06 07:16:50|||||||||1
1749194220000|2025-06-06 07:17:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1749194230000|2025-06-06 07:17:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749194250000|2025-06-06 07:17:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749194260000|2025-06-06 07:17:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749194330000|2025-06-06 07:18:50|||||||||1
1749194370000|2025-06-06 07:19:30|||||||||8
1749194380000|2025-06-06 07:19:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|51
1749194410000|2025-06-06 07:20:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749194460000|2025-06-06 07:21:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1749194490000|2025-06-06 07:21:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|139
1749194580000|2025-06-06 07:23:00|||||||||1
1749194620000|2025-06-06 07:23:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|60
1749194630000|2025-06-06 07:23:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749194640000|2025-06-06 07:24:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749194660000|2025-06-06 07:24:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1749194680000|2025-06-06 07:24:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749194690000|2025-06-06 07:24:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1749194710000|2025-06-06 07:25:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749194730000|2025-06-06 07:25:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749194780000|2025-06-06 07:26:20|||||||||18
1749194790000|2025-06-06 07:26:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749194800000|2025-06-06 07:26:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749194820000|2025-06-06 07:27:00|||||||||1
1749194890000|2025-06-06 07:28:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749194900000|2025-06-06 07:28:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|31
1749194940000|2025-06-06 07:29:00|||||||||1
1749195010000|2025-06-06 07:30:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|19
1749195060000|2025-06-06 07:31:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1749195080000|2025-06-06 07:31:20|||||||||25
1749195100000|2025-06-06 07:31:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749195110000|2025-06-06 07:31:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1749195120000|2025-06-06 07:32:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|6
1749195140000|2025-06-06 07:32:20|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|3
1749195150000|2025-06-06 07:32:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749195180000|2025-06-06 07:33:00|||||||||1
1749195190000|2025-06-06 07:33:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749195250000|2025-06-06 07:34:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1749195260000|2025-06-06 07:34:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|23
1749195280000|2025-06-06 07:34:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|5
1749195290000|2025-06-06 07:34:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1749195300000|2025-06-06 07:35:00|19.77|19.69|19.73|19.65|19.78|19.7|19.73|19.65|97
1749195360000|2025-06-06 07:36:00|||||||||14
1749195420000|2025-06-06 07:37:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|157
1749195440000|2025-06-06 07:37:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749195540000|2025-06-06 07:39:00|||||||||1
1749195660000|2025-06-06 07:41:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1749195670000|2025-06-06 07:41:10|||||||||1
1749195690000|2025-06-06 07:41:30|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1749195760000|2025-06-06 07:42:40|||||||||14
1749195770000|2025-06-06 07:42:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749195790000|2025-06-06 07:43:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1749195900000|2025-06-06 07:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749195910000|2025-06-06 07:45:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1749195920000|2025-06-06 07:45:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749195930000|2025-06-06 07:45:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1749195970000|2025-06-06 07:46:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749196000000|2025-06-06 07:46:40|||||||||1
1749196030000|2025-06-06 07:47:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1749196050000|2025-06-06 07:47:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749196060000|2025-06-06 07:47:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|1
1749196100000|2025-06-06 07:48:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749196110000|2025-06-06 07:48:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1749196120000|2025-06-06 07:48:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|2
1749196130000|2025-06-06 07:48:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1749196140000|2025-06-06 07:49:00|||||||||1
1749196150000|2025-06-06 07:49:10|||||||||15
1749196180000|2025-06-06 07:49:40|||||||||5
1749196190000|2025-06-06 07:49:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|90
1749196210000|2025-06-06 07:50:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1749196220000|2025-06-06 07:50:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749196270000|2025-06-06 07:51:10|||||||||2
1749196290000|2025-06-06 07:51:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|80
1749196320000|2025-06-06 07:52:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|9
1749196340000|2025-06-06 07:52:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749196350000|2025-06-06 07:52:30|||||||||1
1749196390000|2025-06-06 07:53:10|||||||||1
1749196430000|2025-06-06 07:53:50|||||||||7
1749196440000|2025-06-06 07:54:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749196510000|2025-06-06 07:55:10|||||||||1
1749196630000|2025-06-06 07:57:10|||||||||1
1749196750000|2025-06-06 07:59:10|||||||||1
1749196880000|2025-06-06 08:01:20|||||||||1
1749196900000|2025-06-06 08:01:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|44
1749196950000|2025-06-06 08:02:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1749197000000|2025-06-06 08:03:20|||||||||1
1749197020000|2025-06-06 08:03:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749197030000|2025-06-06 08:03:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749197040000|2025-06-06 08:04:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749197050000|2025-06-06 08:04:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749197120000|2025-06-06 08:05:20|||||||||1
1749197240000|2025-06-06 08:07:20|||||||||1
1749197300000|2025-06-06 08:08:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749197360000|2025-06-06 08:09:20|||||||||1
1749197480000|2025-06-06 08:11:20|||||||||2
1749197500000|2025-06-06 08:11:40|||||||||1
1749197520000|2025-06-06 08:12:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1749197540000|2025-06-06 08:12:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749197590000|2025-06-06 08:13:10|||||||||4
1749197600000|2025-06-06 08:13:20|||||||||1
1749197700000|2025-06-06 08:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|59
1749197780000|2025-06-06 08:16:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749197790000|2025-06-06 08:16:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1749197800000|2025-06-06 08:16:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749197930000|2025-06-06 08:18:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|159
1749197960000|2025-06-06 08:19:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749198010000|2025-06-06 08:20:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1749198030000|2025-06-06 08:20:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749198040000|2025-06-06 08:20:40|||||||||2
1749198050000|2025-06-06 08:20:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|8
1749198060000|2025-06-06 08:21:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749198080000|2025-06-06 08:21:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1749198100000|2025-06-06 08:21:40|||||||||5
1749198120000|2025-06-06 08:22:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|3
1749198160000|2025-06-06 08:22:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1749198170000|2025-06-06 08:22:50|||||||||1
1749198200000|2025-06-06 08:23:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1749198260000|2025-06-06 08:24:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749198330000|2025-06-06 08:25:30|||||||||1
1749198450000|2025-06-06 08:27:30|||||||||1
1749198480000|2025-06-06 08:28:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|44
1749198570000|2025-06-06 08:29:30|||||||||1
1749198590000|2025-06-06 08:29:50|||||||||23
1749198690000|2025-06-06 08:31:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1749198710000|2025-06-06 08:31:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749198770000|2025-06-06 08:32:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1749198810000|2025-06-06 08:33:30|||||||||1
1749198900000|2025-06-06 08:35:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749198920000|2025-06-06 08:35:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749198930000|2025-06-06 08:35:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1749199010000|2025-06-06 08:36:50|||||||||4
1749199030000|2025-06-06 08:37:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749199050000|2025-06-06 08:37:30|||||||||1
1749199120000|2025-06-06 08:38:40|||||||||9
1749199130000|2025-06-06 08:38:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1749199170000|2025-06-06 08:39:30|||||||||1
1749199180000|2025-06-06 08:39:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749199280000|2025-06-06 08:41:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1749199300000|2025-06-06 08:41:40|||||||||1
1749199320000|2025-06-06 08:42:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749199350000|2025-06-06 08:42:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749199420000|2025-06-06 08:43:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1749199480000|2025-06-06 08:44:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1749199500000|2025-06-06 08:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749199550000|2025-06-06 08:45:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749199600000|2025-06-06 08:46:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749199660000|2025-06-06 08:47:40|||||||||1
1749199750000|2025-06-06 08:49:10|||||||||1
1749199780000|2025-06-06 08:49:40|||||||||1
1749199810000|2025-06-06 08:50:10|||||||||1
1749199860000|2025-06-06 08:51:00|||||||||1
1749199900000|2025-06-06 08:51:40|||||||||1
1749199920000|2025-06-06 08:52:00|||||||||1
1749199970000|2025-06-06 08:52:50|||||||||1
1749200020000|2025-06-06 08:53:40|||||||||2
1749200030000|2025-06-06 08:53:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|35
1749200080000|2025-06-06 08:54:40|||||||||1
1749200120000|2025-06-06 08:55:20|||||||||1
1749200140000|2025-06-06 08:55:40|||||||||1
1749200150000|2025-06-06 08:55:50|||||||||86
1749200180000|2025-06-06 08:56:20|||||||||1
1749200210000|2025-06-06 08:56:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749200240000|2025-06-06 08:57:20|||||||||1
1749200280000|2025-06-06 08:58:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749200290000|2025-06-06 08:58:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749200300000|2025-06-06 08:58:20|||||||||1
1749200330000|2025-06-06 08:58:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749200340000|2025-06-06 08:59:00|||||||||1
1749200350000|2025-06-06 08:59:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749200380000|2025-06-06 08:59:40|||||||||1
1749200400000|2025-06-06 09:00:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|33
1749200420000|2025-06-06 09:00:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1749200430000|2025-06-06 09:00:30|||||||||4
1749200470000|2025-06-06 09:01:10|||||||||1
1749200510000|2025-06-06 09:01:50|||||||||2
1749200520000|2025-06-06 09:02:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|18
1749200530000|2025-06-06 09:02:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749200570000|2025-06-06 09:02:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749200610000|2025-06-06 09:03:30|||||||||1
1749200630000|2025-06-06 09:03:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1749200640000|2025-06-06 09:04:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749200740000|2025-06-06 09:05:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749200750000|2025-06-06 09:05:50|||||||||1
1749200870000|2025-06-06 09:07:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1749200880000|2025-06-06 09:08:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749200890000|2025-06-06 09:08:10|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1749200940000|2025-06-06 09:09:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749200960000|2025-06-06 09:09:20|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1749200980000|2025-06-06 09:09:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749200990000|2025-06-06 09:09:50|||||||||1
1749201040000|2025-06-06 09:10:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|2
1749201110000|2025-06-06 09:11:50|||||||||1
1749201120000|2025-06-06 09:12:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749201140000|2025-06-06 09:12:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1749201160000|2025-06-06 09:12:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1749201170000|2025-06-06 09:12:50|||||||||1
1749201220000|2025-06-06 09:13:40|||||||||1
1749201230000|2025-06-06 09:13:50|||||||||1
1749201250000|2025-06-06 09:14:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749201270000|2025-06-06 09:14:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|21
1749201320000|2025-06-06 09:15:20|||||||||7
1749201330000|2025-06-06 09:15:30|||||||||1
1749201350000|2025-06-06 09:15:50|||||||||1
1749201380000|2025-06-06 09:16:20|||||||||1
1749201430000|2025-06-06 09:17:10|||||||||1
1749201470000|2025-06-06 09:17:50|||||||||1
1749201500000|2025-06-06 09:18:20|||||||||1
1749201550000|2025-06-06 09:19:10|||||||||4
1749201600000|2025-06-06 09:20:00|||||||||1
1749201650000|2025-06-06 09:20:50|||||||||1
1749201690000|2025-06-06 09:21:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|156
1749201710000|2025-06-06 09:21:50|||||||||1
1749201720000|2025-06-06 09:22:00|||||||||1
1749201740000|2025-06-06 09:22:20|||||||||5
1749201750000|2025-06-06 09:22:30|||||||||1
1749201800000|2025-06-06 09:23:20|||||||||1
1749201840000|2025-06-06 09:24:00|||||||||1
1749201850000|2025-06-06 09:24:10|||||||||5
1749201920000|2025-06-06 09:25:20|||||||||1
1749201960000|2025-06-06 09:26:00|||||||||1
1749201970000|2025-06-06 09:26:10|||||||||1
1749202020000|2025-06-06 09:27:00|||||||||1
1749202030000|2025-06-06 09:27:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|30
1749202070000|2025-06-06 09:27:50|||||||||1
1749202080000|2025-06-06 09:28:00|||||||||1
1749202130000|2025-06-06 09:28:50|||||||||1
1749202140000|2025-06-06 09:29:00|||||||||1
1749202170000|2025-06-06 09:29:30|||||||||1
1749202200000|2025-06-06 09:30:00|||||||||1
1749202220000|2025-06-06 09:30:20|||||||||1
1749202290000|2025-06-06 09:31:30|||||||||1
1749202320000|2025-06-06 09:32:00|||||||||1
1749202330000|2025-06-06 09:32:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749202340000|2025-06-06 09:32:20|||||||||1
1749202380000|2025-06-06 09:33:00|||||||||1
1749202430000|2025-06-06 09:33:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749202440000|2025-06-06 09:34:00|||||||||1
1749202450000|2025-06-06 09:34:10|||||||||1
1749202490000|2025-06-06 09:34:50|||||||||1
1749202500000|2025-06-06 09:35:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|70
1749202550000|2025-06-06 09:35:50|||||||||1
1749202560000|2025-06-06 09:36:00|||||||||1
1749202610000|2025-06-06 09:36:50|||||||||1
1749202650000|2025-06-06 09:37:30|||||||||1
1749202680000|2025-06-06 09:38:00|||||||||1
1749202700000|2025-06-06 09:38:20|||||||||1
1749202750000|2025-06-06 09:39:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1749202800000|2025-06-06 09:40:00|||||||||2
1749202850000|2025-06-06 09:40:50|||||||||1
1749202900000|2025-06-06 09:41:40|||||||||1
1749202930000|2025-06-06 09:42:10|||||||||1
1749202950000|2025-06-06 09:42:30|||||||||1
1749202960000|2025-06-06 09:42:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1749202980000|2025-06-06 09:43:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|8
1749203000000|2025-06-06 09:43:20|||||||||3
1749203100000|2025-06-06 09:45:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749203110000|2025-06-06 09:45:10|||||||||265
1749203170000|2025-06-06 09:46:10|||||||||1
1749203270000|2025-06-06 09:47:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749203280000|2025-06-06 09:48:00|||||||||4
1749203290000|2025-06-06 09:48:10|||||||||1
1749203370000|2025-06-06 09:49:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1749203390000|2025-06-06 09:49:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749203400000|2025-06-06 09:50:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1749203410000|2025-06-06 09:50:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1749203480000|2025-06-06 09:51:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749203530000|2025-06-06 09:52:10|||||||||1
1749203590000|2025-06-06 09:53:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1749203650000|2025-06-06 09:54:10|||||||||1
1749203710000|2025-06-06 09:55:10|||||||||1
1749203890000|2025-06-06 09:58:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1749203900000|2025-06-06 09:58:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749203940000|2025-06-06 09:59:00|||||||||1
1749203990000|2025-06-06 09:59:50|||||||||1
1749204010000|2025-06-06 10:00:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|109
1749204040000|2025-06-06 10:00:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749204050000|2025-06-06 10:00:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749204060000|2025-06-06 10:01:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749204070000|2025-06-06 10:01:10|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|27
1749204130000|2025-06-06 10:02:10|||||||||1
1749204160000|2025-06-06 10:02:40|||||||||2
1749204170000|2025-06-06 10:02:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|48
1749204180000|2025-06-06 10:03:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1749204220000|2025-06-06 10:03:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749204260000|2025-06-06 10:04:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1749204270000|2025-06-06 10:04:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749204280000|2025-06-06 10:04:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749204290000|2025-06-06 10:04:50|||||||||1
1749204380000|2025-06-06 10:06:20|||||||||1
1749204480000|2025-06-06 10:08:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1749204490000|2025-06-06 10:08:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749204500000|2025-06-06 10:08:20|||||||||1
1749204580000|2025-06-06 10:09:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749204620000|2025-06-06 10:10:20|||||||||1
1749204700000|2025-06-06 10:11:40|||||||||1
1749204730000|2025-06-06 10:12:10|||||||||4
1749204740000|2025-06-06 10:12:20|||||||||1
1749204750000|2025-06-06 10:12:30|||||||||1
1749204800000|2025-06-06 10:13:20|||||||||2
1749204830000|2025-06-06 10:13:50|||||||||7
1749204840000|2025-06-06 10:14:00|||||||||2
1749204860000|2025-06-06 10:14:20|||||||||1
1749204880000|2025-06-06 10:14:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|11
1749204890000|2025-06-06 10:14:50|||||||||1
1749204900000|2025-06-06 10:15:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749204930000|2025-06-06 10:15:30|||||||||1
1749204970000|2025-06-06 10:16:10|||||||||1
1749204980000|2025-06-06 10:16:20|||||||||1
1749205010000|2025-06-06 10:16:50|||||||||2
1749205030000|2025-06-06 10:17:10|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|1
1749205080000|2025-06-06 10:18:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|1
1749205090000|2025-06-06 10:18:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749205100000|2025-06-06 10:18:20|||||||||1
1749205130000|2025-06-06 10:18:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1749205140000|2025-06-06 10:19:00|||||||||1
1749205170000|2025-06-06 10:19:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1749205190000|2025-06-06 10:19:50|||||||||1
1749205200000|2025-06-06 10:20:00|||||||||1
1749205220000|2025-06-06 10:20:20|||||||||1
1749205240000|2025-06-06 10:20:40|||||||||1
1749205290000|2025-06-06 10:21:30|||||||||1
1749205330000|2025-06-06 10:22:10|||||||||1
1749205350000|2025-06-06 10:22:30|||||||||1
1749205380000|2025-06-06 10:23:00|||||||||1
1749205410000|2025-06-06 10:23:30|||||||||1
1749205430000|2025-06-06 10:23:50|||||||||1
1749205470000|2025-06-06 10:24:30|||||||||152
1749205480000|2025-06-06 10:24:40|||||||||1
1749205490000|2025-06-06 10:24:50|||||||||1
1749205540000|2025-06-06 10:25:40|||||||||1
1749205590000|2025-06-06 10:26:30|||||||||2
1749205650000|2025-06-06 10:27:30|||||||||1
1749205710000|2025-06-06 10:28:30|||||||||2
1749205740000|2025-06-06 10:29:00|||||||||2
1749205770000|2025-06-06 10:29:30|||||||||1
1749205820000|2025-06-06 10:30:20|||||||||1
1749205830000|2025-06-06 10:30:30|||||||||1
1749205870000|2025-06-06 10:31:10|||||||||1
1749205920000|2025-06-06 10:32:00|||||||||2
1749205950000|2025-06-06 10:32:30|||||||||1
1749205980000|2025-06-06 10:33:00|||||||||1
1749205990000|2025-06-06 10:33:10|||||||||9
1749206070000|2025-06-06 10:34:30|||||||||1
1749206190000|2025-06-06 10:36:30|||||||||1
1749206310000|2025-06-06 10:38:30|||||||||1
1749206430000|2025-06-06 10:40:30|||||||||1
1749206480000|2025-06-06 10:41:20|||||||||1
1749206520000|2025-06-06 10:42:00|||||||||1
1749206560000|2025-06-06 10:42:40|||||||||1
1749206590000|2025-06-06 10:43:10|||||||||1
1749206640000|2025-06-06 10:44:00|||||||||1
1749206680000|2025-06-06 10:44:40|||||||||1
1749206690000|2025-06-06 10:44:50|||||||||1
1749206750000|2025-06-06 10:45:50|||||||||1
1749206800000|2025-06-06 10:46:40|||||||||1
1749206830000|2025-06-06 10:47:10|||||||||1
1749206850000|2025-06-06 10:47:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1749206920000|2025-06-06 10:48:40|||||||||1
1749207000000|2025-06-06 10:50:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|8
1749207040000|2025-06-06 10:50:40|||||||||1
1749207160000|2025-06-06 10:52:40|||||||||1
1749207280000|2025-06-06 10:54:40|||||||||1
1749207370000|2025-06-06 10:56:10|||||||||11
1749207400000|2025-06-06 10:56:40|||||||||1
1749207520000|2025-06-06 10:58:40|||||||||1
1749207540000|2025-06-06 10:59:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1749207550000|2025-06-06 10:59:10|||||||||1
1749207590000|2025-06-06 10:59:50|||||||||2
1749207610000|2025-06-06 11:00:10|||||||||1
1749207640000|2025-06-06 11:00:40|||||||||1
1749207660000|2025-06-06 11:01:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|42
1749207710000|2025-06-06 11:01:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749207720000|2025-06-06 11:02:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|6
1749207740000|2025-06-06 11:02:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|2
1749207750000|2025-06-06 11:02:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1749207770000|2025-06-06 11:02:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1749207860000|2025-06-06 11:04:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1749207890000|2025-06-06 11:04:50|||||||||1
1749208000000|2025-06-06 11:06:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749208010000|2025-06-06 11:06:50|||||||||1
1749208030000|2025-06-06 11:07:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749208130000|2025-06-06 11:08:50|||||||||1
1749208230000|2025-06-06 11:10:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1749208240000|2025-06-06 11:10:40|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|13
1749208250000|2025-06-06 11:10:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1749208260000|2025-06-06 11:11:00|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1749208320000|2025-06-06 11:12:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1749208370000|2025-06-06 11:12:50|||||||||1
1749208400000|2025-06-06 11:13:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1749208410000|2025-06-06 11:13:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1749208450000|2025-06-06 11:14:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1749208460000|2025-06-06 11:14:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749208470000|2025-06-06 11:14:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749208480000|2025-06-06 11:14:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749208490000|2025-06-06 11:14:50|||||||||2
1749208590000|2025-06-06 11:16:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749208660000|2025-06-06 11:17:40|||||||||5
1749208800000|2025-06-06 11:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749208810000|2025-06-06 11:20:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749208830000|2025-06-06 11:20:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1749208850000|2025-06-06 11:20:50|||||||||1
1749208900000|2025-06-06 11:21:40|||||||||1
1749208940000|2025-06-06 11:22:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|26
1749208960000|2025-06-06 11:22:40|||||||||1
1749209000000|2025-06-06 11:23:20|||||||||1
1749209010000|2025-06-06 11:23:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|22
1749209060000|2025-06-06 11:24:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749209130000|2025-06-06 11:25:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749209260000|2025-06-06 11:27:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1749209270000|2025-06-06 11:27:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749209320000|2025-06-06 11:28:40|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|6
1749209330000|2025-06-06 11:28:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749209350000|2025-06-06 11:29:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749209360000|2025-06-06 11:29:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1749209370000|2025-06-06 11:29:30|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|0
1749209400000|2025-06-06 11:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749209410000|2025-06-06 11:30:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|14
1749209420000|2025-06-06 11:30:20|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|9
1749209440000|2025-06-06 11:30:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1749209490000|2025-06-06 11:31:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1749209500000|2025-06-06 11:31:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1749209580000|2025-06-06 11:33:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749209640000|2025-06-06 11:34:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|7
1749209730000|2025-06-06 11:35:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749209930000|2025-06-06 11:38:50|||||||||5
1749210070000|2025-06-06 11:41:10|||||||||1
1749210120000|2025-06-06 11:42:00|||||||||1
1749210130000|2025-06-06 11:42:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|19
1749210180000|2025-06-06 11:43:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1749210190000|2025-06-06 11:43:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749210310000|2025-06-06 11:45:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|73
1749210330000|2025-06-06 11:45:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749210490000|2025-06-06 11:48:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749210520000|2025-06-06 11:48:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1749210630000|2025-06-06 11:50:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749210660000|2025-06-06 11:51:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1749210840000|2025-06-06 11:54:00|||||||||1
1749210870000|2025-06-06 11:54:30|||||||||1
1749210890000|2025-06-06 11:54:50|||||||||1
1749210940000|2025-06-06 11:55:40|||||||||1
1749210990000|2025-06-06 11:56:30|||||||||1
1749211060000|2025-06-06 11:57:40|||||||||1
1749211120000|2025-06-06 11:58:40|||||||||1
1749211180000|2025-06-06 11:59:40|||||||||1
1749211240000|2025-06-06 12:00:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749211250000|2025-06-06 12:00:50|||||||||1
1749211260000|2025-06-06 12:01:00|||||||||34
1749211320000|2025-06-06 12:02:00|||||||||1
1749211380000|2025-06-06 12:03:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1749211410000|2025-06-06 12:03:30|||||||||1
1749211450000|2025-06-06 12:04:10|||||||||1
1749211500000|2025-06-06 12:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1749211570000|2025-06-06 12:06:10|||||||||1
1749211640000|2025-06-06 12:07:20|||||||||1
1749211690000|2025-06-06 12:08:10|||||||||1
1749211740000|2025-06-06 12:09:00|||||||||1
1749211800000|2025-06-06 12:10:00|||||||||1
1749211860000|2025-06-06 12:11:00|||||||||1
1749211920000|2025-06-06 12:12:00|||||||||1
1749211980000|2025-06-06 12:13:00|||||||||1
1749212040000|2025-06-06 12:14:00|||||||||1
1749212100000|2025-06-06 12:15:00|||||||||1
1749212120000|2025-06-06 12:15:20|||||||||17
1749212130000|2025-06-06 12:15:30|||||||||7
1749212150000|2025-06-06 12:15:50|||||||||1
1749212200000|2025-06-06 12:16:40|||||||||1
1749212250000|2025-06-06 12:17:30|||||||||1
1749212300000|2025-06-06 12:18:20|||||||||1
1749212340000|2025-06-06 12:19:00|||||||||1
1749212390000|2025-06-06 12:19:50|||||||||1
1749212410000|2025-06-06 12:20:10|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|195
1749212550000|2025-06-06 12:22:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749212620000|2025-06-06 12:23:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749212640000|2025-06-06 12:24:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|62
1749212740000|2025-06-06 12:25:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749212750000|2025-06-06 12:25:50|||||||||17
1749212880000|2025-06-06 12:28:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|8
1749212900000|2025-06-06 12:28:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|113
1749212910000|2025-06-06 12:28:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1749212940000|2025-06-06 12:29:00|||||||||1
1749212970000|2025-06-06 12:29:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|26
1749212980000|2025-06-06 12:29:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749213000000|2025-06-06 12:30:00|19.57|19.32|19.4|19.32|19.6|19.41|19.38|19.3|39
1749213010000|2025-06-06 12:30:10|19.38|19.3|19.31|19.23|19.38|19.3|19.29|19.21|67
1749213020000|2025-06-06 12:30:20|19.34|19.26|19.3|19.22|19.34|19.26|19.29|19.21|1
1749213030000|2025-06-06 12:30:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749213040000|2025-06-06 12:30:40|19.33|19.25|19.34|19.26|19.34|19.26|19.32|19.24|109
1749213050000|2025-06-06 12:30:50|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|19
1749213060000|2025-06-06 12:31:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1749213070000|2025-06-06 12:31:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1749213080000|2025-06-06 12:31:20|||||||||1
1749213090000|2025-06-06 12:31:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|50
1749213100000|2025-06-06 12:31:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749213140000|2025-06-06 12:32:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|21
1749213150000|2025-06-06 12:32:30|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|10
1749213170000|2025-06-06 12:32:50|||||||||11
1749213190000|2025-06-06 12:33:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|453
1749213200000|2025-06-06 12:33:20|||||||||14
1749213230000|2025-06-06 12:33:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|6
1749213250000|2025-06-06 12:34:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|3
1749213330000|2025-06-06 12:35:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1749213370000|2025-06-06 12:36:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1749213380000|2025-06-06 12:36:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749213420000|2025-06-06 12:37:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749213440000|2025-06-06 12:37:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|5
1749213450000|2025-06-06 12:37:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749213470000|2025-06-06 12:37:50|||||||||2
1749213480000|2025-06-06 12:38:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|57
1749213490000|2025-06-06 12:38:10|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1749213500000|2025-06-06 12:38:20|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|39
1749213530000|2025-06-06 12:38:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|1
1749213540000|2025-06-06 12:39:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749213560000|2025-06-06 12:39:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749213570000|2025-06-06 12:39:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749213620000|2025-06-06 12:40:20|||||||||1
1749213720000|2025-06-06 12:42:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|83
1749213750000|2025-06-06 12:42:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749213760000|2025-06-06 12:42:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|24
1749213840000|2025-06-06 12:44:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1749213900000|2025-06-06 12:45:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1749213910000|2025-06-06 12:45:10|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1749213920000|2025-06-06 12:45:20|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1749214080000|2025-06-06 12:48:00|||||||||1
1749214100000|2025-06-06 12:48:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|37
1749214110000|2025-06-06 12:48:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749214150000|2025-06-06 12:49:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1749214190000|2025-06-06 12:49:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749214240000|2025-06-06 12:50:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749214250000|2025-06-06 12:50:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1749214340000|2025-06-06 12:52:20|||||||||1
1749214370000|2025-06-06 12:52:50|||||||||1
1749214430000|2025-06-06 12:53:50|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|27
1749214460000|2025-06-06 12:54:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|36
1749214500000|2025-06-06 12:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749214560000|2025-06-06 12:56:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|23
1749214570000|2025-06-06 12:56:10|||||||||9
1749214630000|2025-06-06 12:57:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|4
1749214660000|2025-06-06 12:57:40|||||||||1
1749214680000|2025-06-06 12:58:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|10
1749214700000|2025-06-06 12:58:20|||||||||4
1749214730000|2025-06-06 12:58:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|6
1749214740000|2025-06-06 12:59:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|20
1749214750000|2025-06-06 12:59:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|13
1749214780000|2025-06-06 12:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749214800000|2025-06-06 13:00:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1749214810000|2025-06-06 13:00:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1749214820000|2025-06-06 13:00:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749214850000|2025-06-06 13:00:50|||||||||1
1749214870000|2025-06-06 13:01:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|19
1749214940000|2025-06-06 13:02:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749214960000|2025-06-06 13:02:40|||||||||2
1749215060000|2025-06-06 13:04:20|||||||||9
1749215130000|2025-06-06 13:05:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|13
1749215140000|2025-06-06 13:05:40|||||||||2
1749215150000|2025-06-06 13:05:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1749215180000|2025-06-06 13:06:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1749215200000|2025-06-06 13:06:40|||||||||1
1749215280000|2025-06-06 13:08:00|||||||||20
1749215290000|2025-06-06 13:08:10|||||||||1
1749215320000|2025-06-06 13:08:40|||||||||1
1749215340000|2025-06-06 13:09:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|4
1749215350000|2025-06-06 13:09:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1749215370000|2025-06-06 13:09:30|||||||||1
1749215400000|2025-06-06 13:10:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|1
1749215440000|2025-06-06 13:10:40|||||||||1
1749215460000|2025-06-06 13:11:00|||||||||1
1749215470000|2025-06-06 13:11:10|||||||||5
1749215500000|2025-06-06 13:11:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749215620000|2025-06-06 13:13:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|13
1749215670000|2025-06-06 13:14:30|||||||||1
1749215710000|2025-06-06 13:15:10|||||||||1
1749215730000|2025-06-06 13:15:30|||||||||1
1749215750000|2025-06-06 13:15:50|||||||||25
1749215780000|2025-06-06 13:16:20|||||||||1
1749215800000|2025-06-06 13:16:40|||||||||1
1749215810000|2025-06-06 13:16:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|38
1749215840000|2025-06-06 13:17:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1749215850000|2025-06-06 13:17:30|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|1
1749215870000|2025-06-06 13:17:50|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1749215890000|2025-06-06 13:18:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749215900000|2025-06-06 13:18:20|||||||||2
1749215910000|2025-06-06 13:18:30|||||||||5
1749215940000|2025-06-06 13:19:00|||||||||19
1749215980000|2025-06-06 13:19:40|||||||||40
1749216430000|2025-06-06 13:27:10|||||||||2
1749216450000|2025-06-06 13:27:30|||||||||2
1749216520000|2025-06-06 13:28:40|||||||||1
1749216530000|2025-06-06 13:28:50|||||||||2
1749216540000|2025-06-06 13:29:00|||||||||1
1749216550000|2025-06-06 13:29:10|||||||||1
1749216580000|2025-06-06 13:29:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|22
1749216590000|2025-06-06 13:29:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1749216600000|2025-06-06 13:30:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|35
1749216610000|2025-06-06 13:30:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749216620000|2025-06-06 13:30:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|7
1749216660000|2025-06-06 13:31:00|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|12
1749216670000|2025-06-06 13:31:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749216720000|2025-06-06 13:32:00|19.2|19.12|19.23|19.15|19.24|19.16|19.2|19.12|18
1749216730000|2025-06-06 13:32:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1749216760000|2025-06-06 13:32:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|69
1749216770000|2025-06-06 13:32:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749216780000|2025-06-06 13:33:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749216820000|2025-06-06 13:33:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749216840000|2025-06-06 13:34:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|14
1749216860000|2025-06-06 13:34:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|4
1749216870000|2025-06-06 13:34:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749216900000|2025-06-06 13:35:00|||||||||2
1749216910000|2025-06-06 13:35:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749216960000|2025-06-06 13:36:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1749216980000|2025-06-06 13:36:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1749216990000|2025-06-06 13:36:30|||||||||40
1749217010000|2025-06-06 13:36:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|12
1749217060000|2025-06-06 13:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749217100000|2025-06-06 13:38:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1749217110000|2025-06-06 13:38:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749217130000|2025-06-06 13:38:50|||||||||1
1749217210000|2025-06-06 13:40:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1749217230000|2025-06-06 13:40:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1749217250000|2025-06-06 13:40:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|41
1749217260000|2025-06-06 13:41:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749217270000|2025-06-06 13:41:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|20
1749217280000|2025-06-06 13:41:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749217310000|2025-06-06 13:41:50|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|203
1749217320000|2025-06-06 13:42:00|||||||||1
1749217330000|2025-06-06 13:42:10|||||||||1
1749217350000|2025-06-06 13:42:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|17
1749217390000|2025-06-06 13:43:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|2
1749217510000|2025-06-06 13:45:10|||||||||2
1749217530000|2025-06-06 13:45:30|||||||||1
1749217620000|2025-06-06 13:47:00|||||||||16
1749217630000|2025-06-06 13:47:10|||||||||1
1749217650000|2025-06-06 13:47:30|||||||||10
1749217670000|2025-06-06 13:47:50|||||||||2
1749217800000|2025-06-06 13:50:00|||||||||30
1749217840000|2025-06-06 13:50:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|12
1749217850000|2025-06-06 13:50:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749217860000|2025-06-06 13:51:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1749217870000|2025-06-06 13:51:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749217890000|2025-06-06 13:51:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749217910000|2025-06-06 13:51:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749217950000|2025-06-06 13:52:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749217960000|2025-06-06 13:52:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749217990000|2025-06-06 13:53:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749218000000|2025-06-06 13:53:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749218030000|2025-06-06 13:53:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|53
1749218120000|2025-06-06 13:55:20|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|78
1749218140000|2025-06-06 13:55:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749218210000|2025-06-06 13:56:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749218220000|2025-06-06 13:57:00|||||||||1
1749218240000|2025-06-06 13:57:20|||||||||25
1749218260000|2025-06-06 13:57:40|||||||||2
1749218290000|2025-06-06 13:58:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|26
1749218390000|2025-06-06 13:59:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|28
1749218400000|2025-06-06 14:00:00|||||||||1
1749218420000|2025-06-06 14:00:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|41
1749218430000|2025-06-06 14:00:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1749218460000|2025-06-06 14:01:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749218470000|2025-06-06 14:01:10|||||||||20
1749218530000|2025-06-06 14:02:10|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|28
1749218550000|2025-06-06 14:02:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1749218560000|2025-06-06 14:02:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749218580000|2025-06-06 14:03:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749218590000|2025-06-06 14:03:10|||||||||1
1749218650000|2025-06-06 14:04:10|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|9
1749218700000|2025-06-06 14:05:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|16
1749218750000|2025-06-06 14:05:50|||||||||114
1749218760000|2025-06-06 14:06:00|||||||||8
1749218870000|2025-06-06 14:07:50|||||||||25
1749218960000|2025-06-06 14:09:20|||||||||8
1749218990000|2025-06-06 14:09:50|||||||||9
1749219060000|2025-06-06 14:11:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|53
1749219070000|2025-06-06 14:11:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|40
1749219080000|2025-06-06 14:11:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749219090000|2025-06-06 14:11:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|3
1749219100000|2025-06-06 14:11:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|3
1749219110000|2025-06-06 14:11:50|||||||||20
1749219130000|2025-06-06 14:12:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1749219150000|2025-06-06 14:12:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749219160000|2025-06-06 14:12:40|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|16
1749219180000|2025-06-06 14:13:00|||||||||100
1749219200000|2025-06-06 14:13:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|93
1749219240000|2025-06-06 14:14:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|29
1749219300000|2025-06-06 14:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1749219310000|2025-06-06 14:15:10|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|0
1749219320000|2025-06-06 14:15:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1749219340000|2025-06-06 14:15:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749219350000|2025-06-06 14:15:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|50
1749219380000|2025-06-06 14:16:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|76
1749219420000|2025-06-06 14:17:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749219560000|2025-06-06 14:19:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749219580000|2025-06-06 14:19:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749219630000|2025-06-06 14:20:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|217
1749219640000|2025-06-06 14:20:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|10
1749219650000|2025-06-06 14:20:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1749219660000|2025-06-06 14:21:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749219690000|2025-06-06 14:21:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|26
1749219730000|2025-06-06 14:22:10|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1749219770000|2025-06-06 14:22:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|11
1749219800000|2025-06-06 14:23:20|||||||||14
1749219850000|2025-06-06 14:24:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749219860000|2025-06-06 14:24:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749219870000|2025-06-06 14:24:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749219880000|2025-06-06 14:24:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749219890000|2025-06-06 14:24:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1749219920000|2025-06-06 14:25:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|17
1749219930000|2025-06-06 14:25:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|64
1749219970000|2025-06-06 14:26:10|||||||||21
1749219990000|2025-06-06 14:26:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749220020000|2025-06-06 14:27:00|||||||||3
1749220030000|2025-06-06 14:27:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|25
1749220040000|2025-06-06 14:27:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749220130000|2025-06-06 14:28:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|18
1749220140000|2025-06-06 14:29:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749220150000|2025-06-06 14:29:10|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|91
1749220170000|2025-06-06 14:29:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1749220180000|2025-06-06 14:29:40|19.19|19.11|19.19|19.11|19.2|19.12|19.16|19.08|0
1749220200000|2025-06-06 14:30:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|126
1749220220000|2025-06-06 14:30:20|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|98
1749220290000|2025-06-06 14:31:30|||||||||3
1749220330000|2025-06-06 14:32:10|||||||||9
1749220390000|2025-06-06 14:33:10|||||||||10
1749220410000|2025-06-06 14:33:30|||||||||7
1749220440000|2025-06-06 14:34:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|141
1749220460000|2025-06-06 14:34:20|||||||||14
1749220500000|2025-06-06 14:35:00|||||||||2
1749220540000|2025-06-06 14:35:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749220550000|2025-06-06 14:35:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|2
1749220560000|2025-06-06 14:36:00|||||||||1
1749220640000|2025-06-06 14:37:20|||||||||14
1749220750000|2025-06-06 14:39:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|231
1749220770000|2025-06-06 14:39:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749220790000|2025-06-06 14:39:50|||||||||3
1749220820000|2025-06-06 14:40:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|14
1749220840000|2025-06-06 14:40:40|||||||||1
1749220850000|2025-06-06 14:40:50|||||||||1
1749220880000|2025-06-06 14:41:20|||||||||1
1749220890000|2025-06-06 14:41:30|||||||||1
1749220910000|2025-06-06 14:41:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|152
1749220920000|2025-06-06 14:42:00|||||||||9
1749220970000|2025-06-06 14:42:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1749221010000|2025-06-06 14:43:30|||||||||14
1749221020000|2025-06-06 14:43:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749221100000|2025-06-06 14:45:00|19.08|19|19.08|19|19.09|19.01|19.08|19|109
1749221110000|2025-06-06 14:45:10|||||||||14
1749221120000|2025-06-06 14:45:20|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|40
1749221130000|2025-06-06 14:45:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1749221140000|2025-06-06 14:45:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749221150000|2025-06-06 14:45:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749221160000|2025-06-06 14:46:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|0
1749221220000|2025-06-06 14:47:00|||||||||127
1749221230000|2025-06-06 14:47:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749221270000|2025-06-06 14:47:50|||||||||17
1749221310000|2025-06-06 14:48:30|19.08|19|19.08|19|19.08|19|19.08|19|4
1749221350000|2025-06-06 14:49:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749221430000|2025-06-06 14:50:30|||||||||15
1749221620000|2025-06-06 14:53:40|||||||||14
1749221700000|2025-06-06 14:55:00|||||||||1
1749221720000|2025-06-06 14:55:20|19.08|19|19.08|19|19.08|19|19.08|19|21
1749221740000|2025-06-06 14:55:40|||||||||1
1749221760000|2025-06-06 14:56:00|||||||||1
1749221780000|2025-06-06 14:56:20|||||||||1
1749221790000|2025-06-06 14:56:30|||||||||24
1749221810000|2025-06-06 14:56:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1749221830000|2025-06-06 14:57:10|||||||||10
1749221850000|2025-06-06 14:57:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|8
1749221890000|2025-06-06 14:58:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749222000000|2025-06-06 15:00:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|89
1749222030000|2025-06-06 15:00:30|19.08|19|19.08|19|19.08|19|19.08|19|20
1749222250000|2025-06-06 15:04:10|||||||||68
1749222320000|2025-06-06 15:05:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1749222340000|2025-06-06 15:05:40|19.08|19|19.08|19|19.09|19.01|19.08|19|114
1749222370000|2025-06-06 15:06:10|19.04|18.96|19.08|19|19.08|19|19.03|18.95|1
1749222380000|2025-06-06 15:06:20|19.07|18.99|19.08|19|19.08|19|19.05|18.97|0
1749222440000|2025-06-06 15:07:20|||||||||1
1749222480000|2025-06-06 15:08:00|||||||||2
1749222520000|2025-06-06 15:08:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|18
1749222570000|2025-06-06 15:09:30|||||||||4
1749222670000|2025-06-06 15:11:10|||||||||38
1749222680000|2025-06-06 15:11:20|||||||||1
1749222690000|2025-06-06 15:11:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|11
1749222710000|2025-06-06 15:11:50|||||||||40
1749222730000|2025-06-06 15:12:10|||||||||9
1749222750000|2025-06-06 15:12:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|17
1749222760000|2025-06-06 15:12:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|49
1749222780000|2025-06-06 15:13:00|||||||||2
1749222790000|2025-06-06 15:13:10|||||||||41
1749222830000|2025-06-06 15:13:50|||||||||1
1749222840000|2025-06-06 15:14:00|||||||||50
1749222850000|2025-06-06 15:14:10|19.08|19|19.08|19|19.08|19|19.08|19|44
1749222860000|2025-06-06 15:14:20|||||||||6
1749222910000|2025-06-06 15:15:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|92
1749222920000|2025-06-06 15:15:20|||||||||53
1749222960000|2025-06-06 15:16:00|||||||||45
1749222970000|2025-06-06 15:16:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749222990000|2025-06-06 15:16:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749223000000|2025-06-06 15:16:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|40
1749223040000|2025-06-06 15:17:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|57
1749223050000|2025-06-06 15:17:30|||||||||8
1749223090000|2025-06-06 15:18:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|43
1749223100000|2025-06-06 15:18:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|56
1749223130000|2025-06-06 15:18:50|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|50
1749223140000|2025-06-06 15:19:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|17
1749223150000|2025-06-06 15:19:10|19.29|19.21|19.24|19.16|19.31|19.23|19.24|19.16|72
1749223160000|2025-06-06 15:19:20|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|0
1749223170000|2025-06-06 15:19:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749223180000|2025-06-06 15:19:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749223190000|2025-06-06 15:19:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|1
1749223210000|2025-06-06 15:20:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|41
1749223220000|2025-06-06 15:20:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|35
1749223230000|2025-06-06 15:20:30|19.27|19.19|19.29|19.21|19.3|19.22|19.26|19.18|7
1749223240000|2025-06-06 15:20:40|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|0
1749223280000|2025-06-06 15:21:20|||||||||1
1749223290000|2025-06-06 15:21:30|||||||||37
1749223310000|2025-06-06 15:21:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|63
1749223320000|2025-06-06 15:22:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|8
1749223350000|2025-06-06 15:22:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|1
1749223360000|2025-06-06 15:22:40|||||||||2
1749223410000|2025-06-06 15:23:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|126
1749223420000|2025-06-06 15:23:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749223450000|2025-06-06 15:24:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|66
1749223460000|2025-06-06 15:24:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|10
1749223470000|2025-06-06 15:24:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749223490000|2025-06-06 15:24:50|||||||||41
1749223530000|2025-06-06 15:25:30|||||||||34
1749223540000|2025-06-06 15:25:40|||||||||1
1749223570000|2025-06-06 15:26:10|||||||||38
1749223580000|2025-06-06 15:26:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|72
1749223590000|2025-06-06 15:26:30|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|3
1749223610000|2025-06-06 15:26:50|||||||||40
1749223650000|2025-06-06 15:27:30|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|64
1749223700000|2025-06-06 15:28:20|19.31|19.23|19.33|19.25|19.33|19.25|19.3|19.22|38
1749223720000|2025-06-06 15:28:40|||||||||39
1749223730000|2025-06-06 15:28:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|25
1749223740000|2025-06-06 15:29:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|5
1749223750000|2025-06-06 15:29:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|4
1749223760000|2025-06-06 15:29:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|34
1749223770000|2025-06-06 15:29:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|2
1749223780000|2025-06-06 15:29:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|22
1749223790000|2025-06-06 15:29:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|8
1749223800000|2025-06-06 15:30:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|14
1749223820000|2025-06-06 15:30:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|11
1749223830000|2025-06-06 15:30:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1749223910000|2025-06-06 15:31:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1749223920000|2025-06-06 15:32:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|36
1749223950000|2025-06-06 15:32:30|||||||||1
1749223980000|2025-06-06 15:33:00|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|8
1749224000000|2025-06-06 15:33:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749224010000|2025-06-06 15:33:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749224020000|2025-06-06 15:33:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1749224030000|2025-06-06 15:33:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749224050000|2025-06-06 15:34:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749224060000|2025-06-06 15:34:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749224070000|2025-06-06 15:34:30|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|369
1749224080000|2025-06-06 15:34:40|||||||||22
1749224110000|2025-06-06 15:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749224130000|2025-06-06 15:35:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|29
1749224150000|2025-06-06 15:35:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749224160000|2025-06-06 15:36:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|4
1749224170000|2025-06-06 15:36:10|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1749224180000|2025-06-06 15:36:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1749224190000|2025-06-06 15:36:30|||||||||4
1749224220000|2025-06-06 15:37:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749224280000|2025-06-06 15:38:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749224290000|2025-06-06 15:38:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1749224300000|2025-06-06 15:38:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749224310000|2025-06-06 15:38:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749224320000|2025-06-06 15:38:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749224330000|2025-06-06 15:38:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749224370000|2025-06-06 15:39:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749224380000|2025-06-06 15:39:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749224420000|2025-06-06 15:40:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|75
1749224430000|2025-06-06 15:40:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749224450000|2025-06-06 15:40:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|375
1749224460000|2025-06-06 15:41:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749224470000|2025-06-06 15:41:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|29
1749224480000|2025-06-06 15:41:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749224540000|2025-06-06 15:42:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|108
1749224550000|2025-06-06 15:42:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|13
1749224570000|2025-06-06 15:42:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|13
1749224580000|2025-06-06 15:43:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749224650000|2025-06-06 15:44:10|||||||||1
1749224680000|2025-06-06 15:44:40|||||||||9
1749224710000|2025-06-06 15:45:10|||||||||50
1749224920000|2025-06-06 15:48:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749224940000|2025-06-06 15:49:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749224960000|2025-06-06 15:49:20|||||||||14
1749225010000|2025-06-06 15:50:10|19.08|19|19.08|19|19.08|19|19.08|19|30
1749225030000|2025-06-06 15:50:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|3
1749225070000|2025-06-06 15:51:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749225090000|2025-06-06 15:51:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|37
1749225100000|2025-06-06 15:51:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1749225110000|2025-06-06 15:51:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1749225420000|2025-06-06 15:57:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|19
1749225480000|2025-06-06 15:58:00|19.11|19.03|19.09|19.01|19.12|19.04|19.09|19.01|0
1749225490000|2025-06-06 15:58:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|2
1749225510000|2025-06-06 15:58:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1749225520000|2025-06-06 15:58:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|18
1749225530000|2025-06-06 15:58:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1749225550000|2025-06-06 15:59:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749225590000|2025-06-06 15:59:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|28
1749225600000|2025-06-06 16:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749225660000|2025-06-06 16:01:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749225670000|2025-06-06 16:01:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749225680000|2025-06-06 16:01:20|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1749225690000|2025-06-06 16:01:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749225710000|2025-06-06 16:01:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1749225720000|2025-06-06 16:02:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|35
1749225750000|2025-06-06 16:02:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749225760000|2025-06-06 16:02:40|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1749225770000|2025-06-06 16:02:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1749225780000|2025-06-06 16:03:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749225790000|2025-06-06 16:03:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749225800000|2025-06-06 16:03:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1749225810000|2025-06-06 16:03:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1749225820000|2025-06-06 16:03:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749225830000|2025-06-06 16:03:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1749225840000|2025-06-06 16:04:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1749225860000|2025-06-06 16:04:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749225880000|2025-06-06 16:04:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749225890000|2025-06-06 16:04:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749225900000|2025-06-06 16:05:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1749225920000|2025-06-06 16:05:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1749225930000|2025-06-06 16:05:30|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1749225940000|2025-06-06 16:05:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1749225950000|2025-06-06 16:05:50|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1749225960000|2025-06-06 16:06:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1749225970000|2025-06-06 16:06:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749226000000|2025-06-06 16:06:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1749226010000|2025-06-06 16:06:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749226030000|2025-06-06 16:07:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1749226040000|2025-06-06 16:07:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749226050000|2025-06-06 16:07:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749226060000|2025-06-06 16:07:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1749226070000|2025-06-06 16:07:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1749226080000|2025-06-06 16:08:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1749226090000|2025-06-06 16:08:10|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|0
1749226320000|2025-06-06 16:12:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749226330000|2025-06-06 16:12:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749226370000|2025-06-06 16:12:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1749226420000|2025-06-06 16:13:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1749226520000|2025-06-06 16:15:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749226530000|2025-06-06 16:15:30|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1749226540000|2025-06-06 16:15:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1749226560000|2025-06-06 16:16:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1749226570000|2025-06-06 16:16:10|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|31
1749226590000|2025-06-06 16:16:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|37
1749226630000|2025-06-06 16:17:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|2
1749226680000|2025-06-06 16:18:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|9
1749226800000|2025-06-06 16:20:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1749226820000|2025-06-06 16:20:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749226900000|2025-06-06 16:21:40|||||||||1
1749227120000|2025-06-06 16:25:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1749227130000|2025-06-06 16:25:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749227430000|2025-06-06 16:30:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749227450000|2025-06-06 16:30:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1749227460000|2025-06-06 16:31:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749227490000|2025-06-06 16:31:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749227500000|2025-06-06 16:31:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749227510000|2025-06-06 16:31:50|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1749227520000|2025-06-06 16:32:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749227530000|2025-06-06 16:32:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1749227540000|2025-06-06 16:32:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1749227550000|2025-06-06 16:32:30|19.12|19.04|19.13|19.05|19.13|19.05|19.1|19.02|0
1749227560000|2025-06-06 16:32:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1749227570000|2025-06-06 16:32:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749227580000|2025-06-06 16:33:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749227720000|2025-06-06 16:35:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749227750000|2025-06-06 16:35:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1749227760000|2025-06-06 16:36:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1749227840000|2025-06-06 16:37:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1749227880000|2025-06-06 16:38:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|1
1749227890000|2025-06-06 16:38:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749227940000|2025-06-06 16:39:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749228010000|2025-06-06 16:40:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749228040000|2025-06-06 16:40:40|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1749228060000|2025-06-06 16:41:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749228070000|2025-06-06 16:41:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749228080000|2025-06-06 16:41:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1749228090000|2025-06-06 16:41:30|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1749228100000|2025-06-06 16:41:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1749228210000|2025-06-06 16:43:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749228220000|2025-06-06 16:43:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749228230000|2025-06-06 16:43:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749228240000|2025-06-06 16:44:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749228250000|2025-06-06 16:44:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749228260000|2025-06-06 16:44:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749228280000|2025-06-06 16:44:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749228300000|2025-06-06 16:45:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749228310000|2025-06-06 16:45:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1749228360000|2025-06-06 16:46:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749228370000|2025-06-06 16:46:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749228380000|2025-06-06 16:46:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749228430000|2025-06-06 16:47:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1749228470000|2025-06-06 16:47:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1749228480000|2025-06-06 16:48:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749228490000|2025-06-06 16:48:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|7
1749228500000|2025-06-06 16:48:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749228540000|2025-06-06 16:49:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749228550000|2025-06-06 16:49:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749228640000|2025-06-06 16:50:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749228660000|2025-06-06 16:51:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1749228740000|2025-06-06 16:52:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1749228790000|2025-06-06 16:53:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1749228800000|2025-06-06 16:53:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749228810000|2025-06-06 16:53:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749228820000|2025-06-06 16:53:40|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1749228840000|2025-06-06 16:54:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749228880000|2025-06-06 16:54:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1749228890000|2025-06-06 16:54:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749228900000|2025-06-06 16:55:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|4
1749228920000|2025-06-06 16:55:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|10
1749228940000|2025-06-06 16:55:40|||||||||3
1749228980000|2025-06-06 16:56:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|3
1749228990000|2025-06-06 16:56:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1749229000000|2025-06-06 16:56:40|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|3
1749229020000|2025-06-06 16:57:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1749229030000|2025-06-06 16:57:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1749229040000|2025-06-06 16:57:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1749229080000|2025-06-06 16:58:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749229090000|2025-06-06 16:58:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749229130000|2025-06-06 16:58:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749229140000|2025-06-06 16:59:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1749229150000|2025-06-06 16:59:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749229160000|2025-06-06 16:59:20|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1749229180000|2025-06-06 16:59:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1749229350000|2025-06-06 17:02:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1749229600000|2025-06-06 17:06:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1749229620000|2025-06-06 17:07:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1749229630000|2025-06-06 17:07:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749229660000|2025-06-06 17:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749229690000|2025-06-06 17:08:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749229730000|2025-06-06 17:08:50|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1749229800000|2025-06-06 17:10:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1749229810000|2025-06-06 17:10:10|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1749229820000|2025-06-06 17:10:20|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|0
1749229860000|2025-06-06 17:11:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749229870000|2025-06-06 17:11:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1749229880000|2025-06-06 17:11:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749229890000|2025-06-06 17:11:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749229900000|2025-06-06 17:11:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749229960000|2025-06-06 17:12:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1749229970000|2025-06-06 17:12:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1749229980000|2025-06-06 17:13:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749230080000|2025-06-06 17:14:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749230140000|2025-06-06 17:15:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749230150000|2025-06-06 17:15:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749230180000|2025-06-06 17:16:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749230210000|2025-06-06 17:16:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749230310000|2025-06-06 17:18:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|30
1749230320000|2025-06-06 17:18:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749230330000|2025-06-06 17:18:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|20
1749230410000|2025-06-06 17:20:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1749230420000|2025-06-06 17:20:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749230440000|2025-06-06 17:20:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1749230460000|2025-06-06 17:21:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1749230720000|2025-06-06 17:25:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749230770000|2025-06-06 17:26:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749231030000|2025-06-06 17:30:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|31
1749231090000|2025-06-06 17:31:30|||||||||1
1749231540000|2025-06-06 17:39:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1749231550000|2025-06-06 17:39:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749231560000|2025-06-06 17:39:20|19.15|19.07|19.16|19.08|19.16|19.08|19.13|19.05|0
1749231670000|2025-06-06 17:41:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749231850000|2025-06-06 17:44:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749232020000|2025-06-06 17:47:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749232290000|2025-06-06 17:51:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749232300000|2025-06-06 17:51:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749232820000|2025-06-06 18:00:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|130
1749232880000|2025-06-06 18:01:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749232890000|2025-06-06 18:01:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749233070000|2025-06-06 18:04:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749233080000|2025-06-06 18:04:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749233190000|2025-06-06 18:06:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|6
1749233210000|2025-06-06 18:06:50|||||||||1
1749233220000|2025-06-06 18:07:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749233380000|2025-06-06 18:09:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749233420000|2025-06-06 18:10:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1749233530000|2025-06-06 18:12:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749233550000|2025-06-06 18:12:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749233700000|2025-06-06 18:15:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749233730000|2025-06-06 18:15:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749233740000|2025-06-06 18:15:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749234100000|2025-06-06 18:21:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749234110000|2025-06-06 18:21:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749234120000|2025-06-06 18:22:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749234130000|2025-06-06 18:22:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749234150000|2025-06-06 18:22:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|1
1749234160000|2025-06-06 18:22:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749234190000|2025-06-06 18:23:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749234210000|2025-06-06 18:23:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749234240000|2025-06-06 18:24:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749234360000|2025-06-06 18:26:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749234490000|2025-06-06 18:28:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749234520000|2025-06-06 18:28:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749234530000|2025-06-06 18:28:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749234540000|2025-06-06 18:29:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1749234600000|2025-06-06 18:30:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|6
1749234610000|2025-06-06 18:30:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749234620000|2025-06-06 18:30:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749234760000|2025-06-06 18:32:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749234870000|2025-06-06 18:34:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749234970000|2025-06-06 18:36:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749234980000|2025-06-06 18:36:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749234990000|2025-06-06 18:36:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749235020000|2025-06-06 18:37:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235040000|2025-06-06 18:37:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749235050000|2025-06-06 18:37:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749235080000|2025-06-06 18:38:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1749235100000|2025-06-06 18:38:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235110000|2025-06-06 18:38:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749235140000|2025-06-06 18:39:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235150000|2025-06-06 18:39:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749235210000|2025-06-06 18:40:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749235260000|2025-06-06 18:41:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235290000|2025-06-06 18:41:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749235300000|2025-06-06 18:41:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235350000|2025-06-06 18:42:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749235380000|2025-06-06 18:43:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749235390000|2025-06-06 18:43:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235470000|2025-06-06 18:44:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749235490000|2025-06-06 18:44:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235740000|2025-06-06 18:49:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749235840000|2025-06-06 18:50:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749235860000|2025-06-06 18:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1749235890000|2025-06-06 18:51:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235910000|2025-06-06 18:51:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749235930000|2025-06-06 18:52:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749235980000|2025-06-06 18:53:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749236120000|2025-06-06 18:55:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749236190000|2025-06-06 18:56:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749236290000|2025-06-06 18:58:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236320000|2025-06-06 18:58:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1749236340000|2025-06-06 18:59:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236360000|2025-06-06 18:59:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749236450000|2025-06-06 19:00:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236460000|2025-06-06 19:01:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749236470000|2025-06-06 19:01:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236480000|2025-06-06 19:01:20|19.16|19.08|19.15|19.07|19.16|19.08|19.14|19.06|0
1749236500000|2025-06-06 19:01:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749236580000|2025-06-06 19:03:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749236620000|2025-06-06 19:03:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749236630000|2025-06-06 19:03:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236640000|2025-06-06 19:04:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749236650000|2025-06-06 19:04:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749236720000|2025-06-06 19:05:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749236780000|2025-06-06 19:06:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749236800000|2025-06-06 19:06:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236810000|2025-06-06 19:06:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1749236820000|2025-06-06 19:07:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749236830000|2025-06-06 19:07:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749236870000|2025-06-06 19:07:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236880000|2025-06-06 19:08:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749236920000|2025-06-06 19:08:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236940000|2025-06-06 19:09:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749236950000|2025-06-06 19:09:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749236970000|2025-06-06 19:09:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749237100000|2025-06-06 19:11:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749237110000|2025-06-06 19:11:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749237130000|2025-06-06 19:12:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749237140000|2025-06-06 19:12:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749237660000|2025-06-06 19:21:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|3
1749237730000|2025-06-06 19:22:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749237740000|2025-06-06 19:22:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749237780000|2025-06-06 19:23:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749237790000|2025-06-06 19:23:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749237950000|2025-06-06 19:25:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749237990000|2025-06-06 19:26:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749238130000|2025-06-06 19:28:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749238140000|2025-06-06 19:29:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749238200000|2025-06-06 19:30:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1749238280000|2025-06-06 19:31:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1749238420000|2025-06-06 19:33:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749238440000|2025-06-06 19:34:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749238450000|2025-06-06 19:34:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1749238490000|2025-06-06 19:34:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749238530000|2025-06-06 19:35:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749238580000|2025-06-06 19:36:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749238600000|2025-06-06 19:36:40|||||||||1
1749238720000|2025-06-06 19:38:40|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1749239040000|2025-06-06 19:44:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749239100000|2025-06-06 19:45:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|150
1749239130000|2025-06-06 19:45:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|76
1749239340000|2025-06-06 19:49:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|10
1749239360000|2025-06-06 19:49:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|23
1749239380000|2025-06-06 19:49:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749239390000|2025-06-06 19:49:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749239400000|2025-06-06 19:50:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|17
1749239430000|2025-06-06 19:50:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|18
1749239550000|2025-06-06 19:52:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749239660000|2025-06-06 19:54:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749239670000|2025-06-06 19:54:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749239940000|2025-06-06 19:59:00|||||||||4
1749239970000|2025-06-06 19:59:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1749239980000|2025-06-06 19:59:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1749239990000|2025-06-06 19:59:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1749428100000|2025-06-09 00:15:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749428310000|2025-06-09 00:18:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1749428320000|2025-06-09 00:18:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1749428330000|2025-06-09 00:18:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749428340000|2025-06-09 00:19:00|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1749428350000|2025-06-09 00:19:10|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1749428400000|2025-06-09 00:20:00|19.37|19.07|19.36|19.06|19.39|19.11|19.36|19.06|0
1749428580000|2025-06-09 00:23:00||19.11||19.11||19.11||19.11|0
1749428610000|2025-06-09 00:23:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749428630000|2025-06-09 00:23:50|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1749428670000|2025-06-09 00:24:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749428990000|2025-06-09 00:29:50|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1749429010000|2025-06-09 00:30:10|19.38|19.08|19.36|19.11|19.38|19.11|19.36|19.08|0
1749429510000|2025-06-09 00:38:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749430810000|2025-06-09 01:00:10||19.14||19.14||19.14||19.14|0
1749430900000|2025-06-09 01:01:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749431600000|2025-06-09 01:13:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1749431700000|2025-06-09 01:15:00|19.43|19.35|19.42|19.34|19.5|19.35|19.41|19.25|1
1749431950000|2025-06-09 01:19:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1749432030000|2025-06-09 01:20:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1749432060000|2025-06-09 01:21:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1749432070000|2025-06-09 01:21:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749432200000|2025-06-09 01:23:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749432750000|2025-06-09 01:32:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749432780000|2025-06-09 01:33:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1749433150000|2025-06-09 01:39:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749433250000|2025-06-09 01:40:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749433260000|2025-06-09 01:41:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749433280000|2025-06-09 01:41:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749433710000|2025-06-09 01:48:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749433740000|2025-06-09 01:49:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749433960000|2025-06-09 01:52:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749433980000|2025-06-09 01:53:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749434060000|2025-06-09 01:54:20|19.46|19.38|19.49|19.24|19.49|19.38|19.46|19.24|2
1749434070000|2025-06-09 01:54:30|19.53|19.28|19.45|19.37|19.53|19.37|19.45|19.28|0
1749434090000|2025-06-09 01:54:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749434100000|2025-06-09 01:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749434230000|2025-06-09 01:57:10|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1749434270000|2025-06-09 01:57:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1749434670000|2025-06-09 02:04:30|19.57|19.27|19.54|19.29|19.57|19.29|19.54|19.27|0
1749434830000|2025-06-09 02:07:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1749434890000|2025-06-09 02:08:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1749434900000|2025-06-09 02:08:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1749434990000|2025-06-09 02:09:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1749435030000|2025-06-09 02:10:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1749435040000|2025-06-09 02:10:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1749435070000|2025-06-09 02:11:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1749435120000|2025-06-09 02:12:00|19.54|19.29|19.57|19.27|19.57|19.29|19.54|19.27|0
1749435140000|2025-06-09 02:12:20|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1749435190000|2025-06-09 02:13:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1749435490000|2025-06-09 02:18:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1749435500000|2025-06-09 02:18:20|19.57|19.27|19.57|19.27|19.57|19.29|19.54|19.27|0
1749435510000|2025-06-09 02:18:30|19.54|19.29|19.57|19.27|19.57|19.29|19.54|19.27|0
1749435770000|2025-06-09 02:22:50|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1749435780000|2025-06-09 02:23:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749435960000|2025-06-09 02:26:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749435970000|2025-06-09 02:26:10|19.51|19.26|19.4|19.32|19.51|19.34|19.4|19.26|0
1749436010000|2025-06-09 02:26:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749436020000|2025-06-09 02:27:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749436480000|2025-06-09 02:34:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749436490000|2025-06-09 02:34:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749436540000|2025-06-09 02:35:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749436560000|2025-06-09 02:36:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749436620000|2025-06-09 02:37:00|19.51|19.26|19.4|19.32|19.51|19.32|19.4|19.26|0
1749436680000|2025-06-09 02:38:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749436700000|2025-06-09 02:38:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749436710000|2025-06-09 02:38:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749436970000|2025-06-09 02:42:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749437020000|2025-06-09 02:43:40|19.51|19.26|19.4|19.32|19.51|19.34|19.4|19.26|0
1749437040000|2025-06-09 02:44:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749437050000|2025-06-09 02:44:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749437080000|2025-06-09 02:44:40|19.5|19.25|19.51|19.26|19.51|19.26|19.5|19.25|0
1749437250000|2025-06-09 02:47:30|19.42|19.34|19.5|19.25|19.5|19.34|19.42|19.25|0
1749437260000|2025-06-09 02:47:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749437700000|2025-06-09 02:55:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749437730000|2025-06-09 02:55:30|19.5|19.25|19.42|19.34|19.5|19.34|19.42|19.25|0
1749437740000|2025-06-09 02:55:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749437890000|2025-06-09 02:58:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749437910000|2025-06-09 02:58:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749437920000|2025-06-09 02:58:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749437940000|2025-06-09 02:59:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1749438550000|2025-06-09 03:09:10|19.53|19.28|19.56|19.31|19.56|19.31|19.53|19.28|0
1749439130000|2025-06-09 03:18:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749439140000|2025-06-09 03:19:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1749439530000|2025-06-09 03:25:30|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749440000000|2025-06-09 03:33:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749440080000|2025-06-09 03:34:40|19.55|19.3|19.46|19.38|19.55|19.38|19.46|19.3|0
1749440090000|2025-06-09 03:34:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749440100000|2025-06-09 03:35:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749440140000|2025-06-09 03:35:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749440160000|2025-06-09 03:36:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749440210000|2025-06-09 03:36:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749440220000|2025-06-09 03:37:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749440260000|2025-06-09 03:37:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749440280000|2025-06-09 03:38:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749440290000|2025-06-09 03:38:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749440350000|2025-06-09 03:39:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749440380000|2025-06-09 03:39:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749440430000|2025-06-09 03:40:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1749440440000|2025-06-09 03:40:40|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749440540000|2025-06-09 03:42:20|19.55|19.3|19.46|19.38|19.55|19.38|19.46|19.3|0
1749441400000|2025-06-09 03:56:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749441680000|2025-06-09 04:01:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749441840000|2025-06-09 04:04:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749441850000|2025-06-09 04:04:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749441880000|2025-06-09 04:04:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749441890000|2025-06-09 04:04:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1749442000000|2025-06-09 04:06:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1749442120000|2025-06-09 04:08:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749442150000|2025-06-09 04:09:10|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1749442170000|2025-06-09 04:09:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1749442960000|2025-06-09 04:22:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1749443280000|2025-06-09 04:28:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749443290000|2025-06-09 04:28:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749444170000|2025-06-09 04:42:50|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1749444190000|2025-06-09 04:43:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749444240000|2025-06-09 04:44:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1749444250000|2025-06-09 04:44:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749444610000|2025-06-09 04:50:10|||||||||5
1749445050000|2025-06-09 04:57:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749445060000|2025-06-09 04:57:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1749445100000|2025-06-09 04:58:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1749445120000|2025-06-09 04:58:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|1
1749445290000|2025-06-09 05:01:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1749445390000|2025-06-09 05:03:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749445400000|2025-06-09 05:03:20|19.55|19.3|19.46|19.38|19.55|19.38|19.46|19.3|0
1749445420000|2025-06-09 05:03:40|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1749445430000|2025-06-09 05:03:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749445540000|2025-06-09 05:05:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749445630000|2025-06-09 05:07:10|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1749445680000|2025-06-09 05:08:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1749445800000|2025-06-09 05:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749445810000|2025-06-09 05:10:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749446010000|2025-06-09 05:13:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1749446150000|2025-06-09 05:15:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749446160000|2025-06-09 05:16:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1749446320000|2025-06-09 05:18:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749446330000|2025-06-09 05:18:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749446340000|2025-06-09 05:19:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1749446360000|2025-06-09 05:19:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749446370000|2025-06-09 05:19:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749446390000|2025-06-09 05:19:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749446400000|2025-06-09 05:20:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1749446410000|2025-06-09 05:20:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749446430000|2025-06-09 05:20:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749446470000|2025-06-09 05:21:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1749446500000|2025-06-09 05:21:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1749446510000|2025-06-09 05:21:50|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749446520000|2025-06-09 05:22:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1749446890000|2025-06-09 05:28:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1749447050000|2025-06-09 05:30:50|19.5|19.25|19.39|19.31|19.5|19.33|19.39|19.25|0
1749447160000|2025-06-09 05:32:40|19.48|19.23|19.5|19.25|19.5|19.25|19.48|19.23|0
1749447170000|2025-06-09 05:32:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749447380000|2025-06-09 05:36:20|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749447400000|2025-06-09 05:36:40|19.39|19.31|19.41|19.33|19.48|19.33|19.39|19.23|0
1749447420000|2025-06-09 05:37:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749447440000|2025-06-09 05:37:20|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1749447450000|2025-06-09 05:37:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749447850000|2025-06-09 05:44:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1749448050000|2025-06-09 05:47:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1749448100000|2025-06-09 05:48:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749448320000|2025-06-09 05:52:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749448330000|2025-06-09 05:52:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749448470000|2025-06-09 05:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1749448520000|2025-06-09 05:55:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1749448530000|2025-06-09 05:55:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749448540000|2025-06-09 05:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749448560000|2025-06-09 05:56:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749448580000|2025-06-09 05:56:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1749448590000|2025-06-09 05:56:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749448600000|2025-06-09 05:56:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749448610000|2025-06-09 05:56:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749448700000|2025-06-09 05:58:20|||||||||22
1749448760000|2025-06-09 05:59:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749448800000|2025-06-09 06:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749449460000|2025-06-09 06:11:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1749450620000|2025-06-09 06:30:20|||||||||1
1749450780000|2025-06-09 06:33:00|||||||||1
1749451050000|2025-06-09 06:37:30|19.41|19.33|19.4|19.32|19.41|19.33|19.39|19.31|21
1749451070000|2025-06-09 06:37:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749451080000|2025-06-09 06:38:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749451460000|2025-06-09 06:44:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749451490000|2025-06-09 06:44:50|||||||||1
1749451500000|2025-06-09 06:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|11
1749451510000|2025-06-09 06:45:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749451620000|2025-06-09 06:47:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749451640000|2025-06-09 06:47:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749451670000|2025-06-09 06:47:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749451700000|2025-06-09 06:48:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1749451710000|2025-06-09 06:48:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749451760000|2025-06-09 06:49:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|4
1749451930000|2025-06-09 06:52:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1749451980000|2025-06-09 06:53:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749452000000|2025-06-09 06:53:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1749452010000|2025-06-09 06:53:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749452040000|2025-06-09 06:54:00|||||||||4
1749452080000|2025-06-09 06:54:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|59
1749452090000|2025-06-09 06:54:50|||||||||28
1749452110000|2025-06-09 06:55:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|3
1749452130000|2025-06-09 06:55:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749452150000|2025-06-09 06:55:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|3
1749452160000|2025-06-09 06:56:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749452250000|2025-06-09 06:57:30|||||||||20
1749452320000|2025-06-09 06:58:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749452400000|2025-06-09 07:00:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|86
1749452410000|2025-06-09 07:00:10|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|58
1749452420000|2025-06-09 07:00:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1749452430000|2025-06-09 07:00:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1749452460000|2025-06-09 07:01:00|||||||||20
1749452470000|2025-06-09 07:01:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1749452500000|2025-06-09 07:01:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749452540000|2025-06-09 07:02:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749452570000|2025-06-09 07:02:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749452580000|2025-06-09 07:03:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|53
1749452640000|2025-06-09 07:04:00|19.29|19.21|19.28|19.2|19.29|19.21|19.27|19.19|36
1749452650000|2025-06-09 07:04:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749452660000|2025-06-09 07:04:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749452670000|2025-06-09 07:04:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|6
1749452680000|2025-06-09 07:04:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749452700000|2025-06-09 07:05:00|||||||||28
1749452720000|2025-06-09 07:05:20|||||||||1
1749452730000|2025-06-09 07:05:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|44
1749452740000|2025-06-09 07:05:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|10
1749452750000|2025-06-09 07:05:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|13
1749452760000|2025-06-09 07:06:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1749452770000|2025-06-09 07:06:10|||||||||2
1749452780000|2025-06-09 07:06:20|||||||||5
1749452790000|2025-06-09 07:06:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1749452800000|2025-06-09 07:06:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|7
1749452840000|2025-06-09 07:07:20|||||||||1
1749452860000|2025-06-09 07:07:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749452880000|2025-06-09 07:08:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749452940000|2025-06-09 07:09:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|9
1749452950000|2025-06-09 07:09:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1749452960000|2025-06-09 07:09:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749452990000|2025-06-09 07:09:50|||||||||2
1749453000000|2025-06-09 07:10:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1749453010000|2025-06-09 07:10:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749453020000|2025-06-09 07:10:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1749453080000|2025-06-09 07:11:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1749453140000|2025-06-09 07:12:20|||||||||1
1749453170000|2025-06-09 07:12:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749453270000|2025-06-09 07:14:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749453300000|2025-06-09 07:15:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|39
1749453330000|2025-06-09 07:15:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|104
1749453340000|2025-06-09 07:15:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|17
1749453390000|2025-06-09 07:16:30|||||||||3
1749453410000|2025-06-09 07:16:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|50
1749453420000|2025-06-09 07:17:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1749453450000|2025-06-09 07:17:30|||||||||54
1749453470000|2025-06-09 07:17:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749453500000|2025-06-09 07:18:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749453510000|2025-06-09 07:18:30|||||||||2
1749453530000|2025-06-09 07:18:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|140
1749453540000|2025-06-09 07:19:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749453550000|2025-06-09 07:19:10|||||||||4
1749453560000|2025-06-09 07:19:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|7
1749453590000|2025-06-09 07:19:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1749453600000|2025-06-09 07:20:00|||||||||2
1749453610000|2025-06-09 07:20:10|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1749453640000|2025-06-09 07:20:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749453690000|2025-06-09 07:21:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749453850000|2025-06-09 07:24:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|22
1749453860000|2025-06-09 07:24:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|55
1749453880000|2025-06-09 07:24:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|30
1749453890000|2025-06-09 07:24:50|||||||||2
1749453920000|2025-06-09 07:25:20|||||||||4
1749453950000|2025-06-09 07:25:50|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|41
1749453960000|2025-06-09 07:26:00|||||||||1
1749453990000|2025-06-09 07:26:30|||||||||6
1749454010000|2025-06-09 07:26:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|50
1749454050000|2025-06-09 07:27:30|||||||||4
1749454070000|2025-06-09 07:27:50|||||||||21
1749454080000|2025-06-09 07:28:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749454110000|2025-06-09 07:28:30|||||||||3
1749454200000|2025-06-09 07:30:00|||||||||1
1749454250000|2025-06-09 07:30:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1749454280000|2025-06-09 07:31:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|14
1749454290000|2025-06-09 07:31:30|||||||||2
1749454320000|2025-06-09 07:32:00|||||||||4
1749454360000|2025-06-09 07:32:40|||||||||1
1749454480000|2025-06-09 07:34:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|56
1749454510000|2025-06-09 07:35:10|||||||||4
1749454530000|2025-06-09 07:35:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1749454540000|2025-06-09 07:35:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749454550000|2025-06-09 07:35:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|7
1749454560000|2025-06-09 07:36:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1749454570000|2025-06-09 07:36:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749454600000|2025-06-09 07:36:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|4
1749454610000|2025-06-09 07:36:50|||||||||1
1749454730000|2025-06-09 07:38:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749454750000|2025-06-09 07:39:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749454760000|2025-06-09 07:39:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749454780000|2025-06-09 07:39:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749454820000|2025-06-09 07:40:20|||||||||1
1749454910000|2025-06-09 07:41:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749454920000|2025-06-09 07:42:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1749454950000|2025-06-09 07:42:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1749454980000|2025-06-09 07:43:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749455010000|2025-06-09 07:43:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749455020000|2025-06-09 07:43:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1749455040000|2025-06-09 07:44:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|10
1749455050000|2025-06-09 07:44:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749455400000|2025-06-09 07:50:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|147
1749455420000|2025-06-09 07:50:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749455430000|2025-06-09 07:50:30|||||||||25
1749455450000|2025-06-09 07:50:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749455460000|2025-06-09 07:51:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|11
1749455500000|2025-06-09 07:51:40|||||||||5
1749455530000|2025-06-09 07:52:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749455540000|2025-06-09 07:52:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749455900000|2025-06-09 07:58:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1749455910000|2025-06-09 07:58:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749455980000|2025-06-09 07:59:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1749455990000|2025-06-09 07:59:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1749456000000|2025-06-09 08:00:00|||||||||41
1749456030000|2025-06-09 08:00:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|7
1749456040000|2025-06-09 08:00:40|||||||||1
1749456070000|2025-06-09 08:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749456100000|2025-06-09 08:01:40|||||||||1
1749456120000|2025-06-09 08:02:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749456140000|2025-06-09 08:02:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1749456150000|2025-06-09 08:02:30|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1749456210000|2025-06-09 08:03:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1749456320000|2025-06-09 08:05:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749456350000|2025-06-09 08:05:50|||||||||4
1749456360000|2025-06-09 08:06:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1749456400000|2025-06-09 08:06:40|||||||||2
1749456440000|2025-06-09 08:07:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749456560000|2025-06-09 08:09:20|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1749456580000|2025-06-09 08:09:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749456590000|2025-06-09 08:09:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749456630000|2025-06-09 08:10:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749456650000|2025-06-09 08:10:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1749456660000|2025-06-09 08:11:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749456750000|2025-06-09 08:12:30|||||||||7
1749456760000|2025-06-09 08:12:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749456790000|2025-06-09 08:13:10|||||||||1
1749456920000|2025-06-09 08:15:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|12
1749456950000|2025-06-09 08:15:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|3
1749456960000|2025-06-09 08:16:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749457220000|2025-06-09 08:20:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749457440000|2025-06-09 08:24:00|||||||||7
1749457460000|2025-06-09 08:24:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|5
1749457500000|2025-06-09 08:25:00|||||||||2
1749457790000|2025-06-09 08:29:50|||||||||1
1749458010000|2025-06-09 08:33:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|140
1749458040000|2025-06-09 08:34:00|||||||||9
1749458100000|2025-06-09 08:35:00|||||||||2
1749458120000|2025-06-09 08:35:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749458130000|2025-06-09 08:35:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|1
1749458220000|2025-06-09 08:37:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|39
1749458240000|2025-06-09 08:37:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749458290000|2025-06-09 08:38:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1749458420000|2025-06-09 08:40:20|||||||||3
1749458880000|2025-06-09 08:48:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|16
1749458890000|2025-06-09 08:48:10|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|0
1749458900000|2025-06-09 08:48:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|90
1749458920000|2025-06-09 08:48:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749459350000|2025-06-09 08:55:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|14
1749459360000|2025-06-09 08:56:00|||||||||2
1749459520000|2025-06-09 08:58:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|33
1749459600000|2025-06-09 09:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749459620000|2025-06-09 09:00:20|||||||||2
1749459670000|2025-06-09 09:01:10|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1749459700000|2025-06-09 09:01:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1749459740000|2025-06-09 09:02:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1749459790000|2025-06-09 09:03:10|||||||||1
1749459850000|2025-06-09 09:04:10|||||||||2
1749459910000|2025-06-09 09:05:10|||||||||1
1749459950000|2025-06-09 09:05:50|||||||||4
1749459980000|2025-06-09 09:06:20|||||||||1
1749460020000|2025-06-09 09:07:00|||||||||2
1749460110000|2025-06-09 09:08:30|||||||||1
1749460150000|2025-06-09 09:09:10|||||||||19
1749460160000|2025-06-09 09:09:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749460170000|2025-06-09 09:09:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1749460350000|2025-06-09 09:12:30|||||||||8
1749460540000|2025-06-09 09:15:40|||||||||8
1749460900000|2025-06-09 09:21:40|||||||||80
1749461150000|2025-06-09 09:25:50|||||||||6
1749461360000|2025-06-09 09:29:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|22
1749461370000|2025-06-09 09:29:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749461770000|2025-06-09 09:36:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749461810000|2025-06-09 09:36:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749461820000|2025-06-09 09:37:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749461960000|2025-06-09 09:39:20|||||||||81
1749463050000|2025-06-09 09:57:30|||||||||50
1749463220000|2025-06-09 10:00:20|||||||||1
1749463490000|2025-06-09 10:04:50|||||||||1
1749463550000|2025-06-09 10:05:50|||||||||4
1749463850000|2025-06-09 10:10:50|||||||||1
1749463950000|2025-06-09 10:12:30|||||||||9
1749463990000|2025-06-09 10:13:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|170
1749464020000|2025-06-09 10:13:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749464040000|2025-06-09 10:14:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1749464050000|2025-06-09 10:14:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|47
1749464140000|2025-06-09 10:15:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|13
1749464150000|2025-06-09 10:15:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1749464160000|2025-06-09 10:16:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749464490000|2025-06-09 10:21:30|||||||||1
1749464620000|2025-06-09 10:23:40|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|84
1749464630000|2025-06-09 10:23:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1749464640000|2025-06-09 10:24:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1749464680000|2025-06-09 10:24:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749464750000|2025-06-09 10:25:50|||||||||6
1749465090000|2025-06-09 10:31:30|||||||||31
1749465100000|2025-06-09 10:31:40|||||||||2
1749465130000|2025-06-09 10:32:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|41
1749465150000|2025-06-09 10:32:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|44
1749465490000|2025-06-09 10:38:10|||||||||3
1749465570000|2025-06-09 10:39:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749465840000|2025-06-09 10:44:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749465880000|2025-06-09 10:44:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749465910000|2025-06-09 10:45:10|||||||||40
1749465920000|2025-06-09 10:45:20|||||||||17
1749465950000|2025-06-09 10:45:50|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1749465970000|2025-06-09 10:46:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|34
1749465990000|2025-06-09 10:46:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|13
1749466100000|2025-06-09 10:48:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749466120000|2025-06-09 10:48:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749466530000|2025-06-09 10:55:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|157
1749466540000|2025-06-09 10:55:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749466600000|2025-06-09 10:56:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749466620000|2025-06-09 10:57:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1749466630000|2025-06-09 10:57:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749466640000|2025-06-09 10:57:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749466680000|2025-06-09 10:58:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|20
1749466780000|2025-06-09 10:59:40|||||||||9
1749466820000|2025-06-09 11:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749467230000|2025-06-09 11:07:10|||||||||31
1749467480000|2025-06-09 11:11:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1749467530000|2025-06-09 11:12:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1749467730000|2025-06-09 11:15:30|||||||||1
1749467790000|2025-06-09 11:16:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|32
1749467800000|2025-06-09 11:16:40|19.22|19.14|19.23|19.15|19.24|19.16|19.22|19.14|31
1749467810000|2025-06-09 11:16:50|||||||||1
1749467830000|2025-06-09 11:17:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|40
1749467870000|2025-06-09 11:17:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749467890000|2025-06-09 11:18:10|||||||||15
1749467950000|2025-06-09 11:19:10|||||||||1
1749468020000|2025-06-09 11:20:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749468080000|2025-06-09 11:21:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749468090000|2025-06-09 11:21:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749468100000|2025-06-09 11:21:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749468120000|2025-06-09 11:22:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749468140000|2025-06-09 11:22:20|||||||||15
1749468240000|2025-06-09 11:24:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1749468270000|2025-06-09 11:24:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1749468280000|2025-06-09 11:24:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1749468290000|2025-06-09 11:24:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749468480000|2025-06-09 11:28:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|55
1749468550000|2025-06-09 11:29:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749468570000|2025-06-09 11:29:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749468660000|2025-06-09 11:31:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|21
1749468780000|2025-06-09 11:33:00|||||||||9
1749468790000|2025-06-09 11:33:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749468800000|2025-06-09 11:33:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749469070000|2025-06-09 11:37:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749469080000|2025-06-09 11:38:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749469090000|2025-06-09 11:38:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|53
1749469280000|2025-06-09 11:41:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749469550000|2025-06-09 11:45:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749469560000|2025-06-09 11:46:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749469570000|2025-06-09 11:46:10|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|87
1749469590000|2025-06-09 11:46:30|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|21
1749469600000|2025-06-09 11:46:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|20
1749469620000|2025-06-09 11:47:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|20
1749469630000|2025-06-09 11:47:10|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|20
1749469670000|2025-06-09 11:47:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1749469800000|2025-06-09 11:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749469980000|2025-06-09 11:53:00|||||||||40
1749470020000|2025-06-09 11:53:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|70
1749470030000|2025-06-09 11:53:50|||||||||5
1749470100000|2025-06-09 11:55:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1749470110000|2025-06-09 11:55:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749470150000|2025-06-09 11:55:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749470280000|2025-06-09 11:58:00|||||||||22
1749470290000|2025-06-09 11:58:10|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1749470340000|2025-06-09 11:59:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|25
1749470580000|2025-06-09 12:03:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|346
1749470590000|2025-06-09 12:03:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749470610000|2025-06-09 12:03:30|||||||||1
1749470640000|2025-06-09 12:04:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1749470660000|2025-06-09 12:04:20|||||||||20
1749470680000|2025-06-09 12:04:40|||||||||18
1749470700000|2025-06-09 12:05:00|||||||||45
1749470730000|2025-06-09 12:05:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|20
1749470740000|2025-06-09 12:05:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|21
1749470760000|2025-06-09 12:06:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749470790000|2025-06-09 12:06:30|||||||||5
1749470820000|2025-06-09 12:07:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1749470880000|2025-06-09 12:08:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749470930000|2025-06-09 12:08:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749470940000|2025-06-09 12:09:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|50
1749470960000|2025-06-09 12:09:20|||||||||1
1749471120000|2025-06-09 12:12:00|||||||||2
1749471240000|2025-06-09 12:14:00|||||||||7
1749471380000|2025-06-09 12:16:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|21
1749471420000|2025-06-09 12:17:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|84
1749471430000|2025-06-09 12:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749471440000|2025-06-09 12:17:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749471460000|2025-06-09 12:17:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749471470000|2025-06-09 12:17:50|||||||||20
1749471500000|2025-06-09 12:18:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749471550000|2025-06-09 12:19:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749472040000|2025-06-09 12:27:20|||||||||5
1749472080000|2025-06-09 12:28:00|||||||||1
1749472210000|2025-06-09 12:30:10|||||||||21
1749472220000|2025-06-09 12:30:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749472370000|2025-06-09 12:32:50|||||||||10
1749472630000|2025-06-09 12:37:10|||||||||1
1749472680000|2025-06-09 12:38:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|35
1749472710000|2025-06-09 12:38:30|||||||||2
1749472770000|2025-06-09 12:39:30|||||||||2
1749472790000|2025-06-09 12:39:50|||||||||1
1749472800000|2025-06-09 12:40:00|||||||||2
1749472810000|2025-06-09 12:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749472820000|2025-06-09 12:40:20|||||||||1
1749472830000|2025-06-09 12:40:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|17
1749472890000|2025-06-09 12:41:30|||||||||2
1749472930000|2025-06-09 12:42:10|||||||||1
1749472950000|2025-06-09 12:42:30|||||||||1
1749472980000|2025-06-09 12:43:00|||||||||1
1749473030000|2025-06-09 12:43:50|||||||||1
1749473070000|2025-06-09 12:44:30|||||||||1
1749473140000|2025-06-09 12:45:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1749473160000|2025-06-09 12:46:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749473180000|2025-06-09 12:46:20|||||||||1
1749473200000|2025-06-09 12:46:40|||||||||1
1749473270000|2025-06-09 12:47:50|||||||||2
1749473290000|2025-06-09 12:48:10|||||||||1
1749473360000|2025-06-09 12:49:20|||||||||2
1749473390000|2025-06-09 12:49:50|||||||||9
1749473420000|2025-06-09 12:50:20|||||||||1
1749473440000|2025-06-09 12:50:40|||||||||1
1749473460000|2025-06-09 12:51:00|||||||||1
1749473510000|2025-06-09 12:51:50|||||||||1
1749473560000|2025-06-09 12:52:40|||||||||25
1749473570000|2025-06-09 12:52:50|||||||||3
1749473600000|2025-06-09 12:53:20|||||||||1
1749473650000|2025-06-09 12:54:10|||||||||1
1749473700000|2025-06-09 12:55:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|7
1749473730000|2025-06-09 12:55:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|29
1749473750000|2025-06-09 12:55:50|||||||||2
1749473760000|2025-06-09 12:56:00|||||||||9
1749473830000|2025-06-09 12:57:10|||||||||2
1749473870000|2025-06-09 12:57:50|||||||||1
1749473880000|2025-06-09 12:58:00|||||||||25
1749473910000|2025-06-09 12:58:30|||||||||1
1749474010000|2025-06-09 13:00:10|||||||||2
1749474040000|2025-06-09 13:00:40|||||||||1
1749474060000|2025-06-09 13:01:00|||||||||76
1749474090000|2025-06-09 13:01:30|||||||||1
1749474150000|2025-06-09 13:02:30|||||||||2
1749474170000|2025-06-09 13:02:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749474190000|2025-06-09 13:03:10|||||||||1
1749474220000|2025-06-09 13:03:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1749474240000|2025-06-09 13:04:00|||||||||1
1749474260000|2025-06-09 13:04:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749474270000|2025-06-09 13:04:30|||||||||1
1749474300000|2025-06-09 13:05:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1749474350000|2025-06-09 13:05:50|||||||||1
1749474360000|2025-06-09 13:06:00|||||||||1
1749474420000|2025-06-09 13:07:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749474430000|2025-06-09 13:07:10|||||||||2
1749474440000|2025-06-09 13:07:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1749474490000|2025-06-09 13:08:10|||||||||1
1749474560000|2025-06-09 13:09:20|||||||||2
1749474600000|2025-06-09 13:10:00|||||||||1
1749474610000|2025-06-09 13:10:10|||||||||1
1749474630000|2025-06-09 13:10:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1749474670000|2025-06-09 13:11:10|||||||||2
1749474690000|2025-06-09 13:11:30|||||||||1
1749474720000|2025-06-09 13:12:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749474770000|2025-06-09 13:12:50|||||||||1
1749474830000|2025-06-09 13:13:50|||||||||2
1749474860000|2025-06-09 13:14:20|||||||||1
1749474890000|2025-06-09 13:14:50|||||||||1
1749474900000|2025-06-09 13:15:00|||||||||7
1749474950000|2025-06-09 13:15:50|||||||||2
1749474960000|2025-06-09 13:16:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749474980000|2025-06-09 13:16:20|||||||||1
1749475020000|2025-06-09 13:17:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1749475030000|2025-06-09 13:17:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|59
1749475070000|2025-06-09 13:17:50|||||||||1
1749475090000|2025-06-09 13:18:10|||||||||1
1749475130000|2025-06-09 13:18:50|||||||||1
1749475150000|2025-06-09 13:19:10|||||||||2
1749475230000|2025-06-09 13:20:30|||||||||1
1749475310000|2025-06-09 13:21:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|25
1749475380000|2025-06-09 13:23:00|||||||||2
1749475410000|2025-06-09 13:23:30|||||||||6
1749475430000|2025-06-09 13:23:50|||||||||1
1749475620000|2025-06-09 13:27:00|||||||||1
1749475630000|2025-06-09 13:27:10|||||||||3
1749475690000|2025-06-09 13:28:10|||||||||8
1749475740000|2025-06-09 13:29:00|||||||||4
1749475760000|2025-06-09 13:29:20|||||||||1
1749475790000|2025-06-09 13:29:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|93
1749475800000|2025-06-09 13:30:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1749475840000|2025-06-09 13:30:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|63
1749475860000|2025-06-09 13:31:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749475880000|2025-06-09 13:31:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1749475900000|2025-06-09 13:31:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1749475920000|2025-06-09 13:32:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1749475930000|2025-06-09 13:32:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749475940000|2025-06-09 13:32:20|||||||||1
1749475970000|2025-06-09 13:32:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1749475990000|2025-06-09 13:33:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749476050000|2025-06-09 13:34:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1749476060000|2025-06-09 13:34:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749476080000|2025-06-09 13:34:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1749476110000|2025-06-09 13:35:10|||||||||3
1749476170000|2025-06-09 13:36:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749476180000|2025-06-09 13:36:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1749476190000|2025-06-09 13:36:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749476240000|2025-06-09 13:37:20|||||||||91
1749476280000|2025-06-09 13:38:00|||||||||1
1749476290000|2025-06-09 13:38:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|20
1749476300000|2025-06-09 13:38:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|68
1749476310000|2025-06-09 13:38:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749476410000|2025-06-09 13:40:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|15
1749476530000|2025-06-09 13:42:10|||||||||11
1749476550000|2025-06-09 13:42:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749476670000|2025-06-09 13:44:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1749476680000|2025-06-09 13:44:40|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|13
1749476780000|2025-06-09 13:46:20|||||||||2
1749476800000|2025-06-09 13:46:40|||||||||100
1749476820000|2025-06-09 13:47:00|||||||||1
1749476850000|2025-06-09 13:47:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|31
1749476860000|2025-06-09 13:47:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|18
1749476880000|2025-06-09 13:48:00|19.23|19.15|19.24|19.16|19.27|19.19|19.23|19.15|0
1749476890000|2025-06-09 13:48:10|19.27|19.19|19.26|19.18|19.27|19.19|19.24|19.16|0
1749476900000|2025-06-09 13:48:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1749476910000|2025-06-09 13:48:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749476920000|2025-06-09 13:48:40|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|0
1749476930000|2025-06-09 13:48:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1749477440000|2025-06-09 13:57:20|||||||||1
1749477620000|2025-06-09 14:00:20|||||||||1
1749477670000|2025-06-09 14:01:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|76
1749477690000|2025-06-09 14:01:30|||||||||67
1749477780000|2025-06-09 14:03:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|26
1749477790000|2025-06-09 14:03:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749477810000|2025-06-09 14:03:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1749477820000|2025-06-09 14:03:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749477860000|2025-06-09 14:04:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1749477960000|2025-06-09 14:06:00|||||||||10
1749477990000|2025-06-09 14:06:30|||||||||4
1749478060000|2025-06-09 14:07:40|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|8
1749478130000|2025-06-09 14:08:50|||||||||10
1749478190000|2025-06-09 14:09:50|||||||||5
1749478200000|2025-06-09 14:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749478240000|2025-06-09 14:10:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|29
1749478260000|2025-06-09 14:11:00|||||||||8
1749478320000|2025-06-09 14:12:00|||||||||3
1749478340000|2025-06-09 14:12:20|||||||||1
1749478430000|2025-06-09 14:13:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|33
1749478460000|2025-06-09 14:14:20|||||||||8
1749478500000|2025-06-09 14:15:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749478510000|2025-06-09 14:15:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749478590000|2025-06-09 14:16:30|||||||||8
1749478700000|2025-06-09 14:18:20|||||||||25
1749478730000|2025-06-09 14:18:50|||||||||1
1749478780000|2025-06-09 14:19:40|||||||||2
1749478830000|2025-06-09 14:20:30|||||||||5
1749478940000|2025-06-09 14:22:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749478950000|2025-06-09 14:22:30|||||||||20
1749478980000|2025-06-09 14:23:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749479010000|2025-06-09 14:23:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749479180000|2025-06-09 14:26:20|||||||||20
1749479210000|2025-06-09 14:26:50|||||||||1
1749479230000|2025-06-09 14:27:10|||||||||2
1749479260000|2025-06-09 14:27:40|||||||||100
1749479310000|2025-06-09 14:28:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|54
1749479340000|2025-06-09 14:29:00|||||||||5
1749479350000|2025-06-09 14:29:10|||||||||9
1749479400000|2025-06-09 14:30:00|||||||||54
1749479470000|2025-06-09 14:31:10|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|57
1749479480000|2025-06-09 14:31:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|1
1749479490000|2025-06-09 14:31:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749479540000|2025-06-09 14:32:20|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|85
1749479550000|2025-06-09 14:32:30|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1749479570000|2025-06-09 14:32:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|43
1749479610000|2025-06-09 14:33:30|||||||||128
1749479630000|2025-06-09 14:33:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|130
1749479710000|2025-06-09 14:35:10|||||||||20
1749479760000|2025-06-09 14:36:00|||||||||10
1749479770000|2025-06-09 14:36:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|16
1749479780000|2025-06-09 14:36:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1749479820000|2025-06-09 14:37:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|8
1749479830000|2025-06-09 14:37:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|78
1749479880000|2025-06-09 14:38:00|||||||||5
1749479910000|2025-06-09 14:38:30|||||||||5
1749480050000|2025-06-09 14:40:50|||||||||1
1749480070000|2025-06-09 14:41:10|||||||||1
1749480080000|2025-06-09 14:41:20|||||||||21
1749480100000|2025-06-09 14:41:40|||||||||1
1749480130000|2025-06-09 14:42:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|14
1749480140000|2025-06-09 14:42:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749480160000|2025-06-09 14:42:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749480220000|2025-06-09 14:43:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|33
1749480300000|2025-06-09 14:45:00|||||||||53
1749480310000|2025-06-09 14:45:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749480330000|2025-06-09 14:45:30|||||||||4
1749480400000|2025-06-09 14:46:40|||||||||18
1749480520000|2025-06-09 14:48:40|||||||||2
1749480580000|2025-06-09 14:49:40|||||||||17
1749480600000|2025-06-09 14:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749480610000|2025-06-09 14:50:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749480680000|2025-06-09 14:51:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|121
1749480690000|2025-06-09 14:51:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749481010000|2025-06-09 14:56:50|||||||||1
1749481080000|2025-06-09 14:58:00|||||||||1
1749481110000|2025-06-09 14:58:30|||||||||1
1749481120000|2025-06-09 14:58:40|||||||||1
1749481170000|2025-06-09 14:59:30|||||||||1
1749481200000|2025-06-09 15:00:00|||||||||82
1749481210000|2025-06-09 15:00:10|||||||||1
1749481240000|2025-06-09 15:00:40|||||||||1
1749481280000|2025-06-09 15:01:20|||||||||1
1749481320000|2025-06-09 15:02:00|||||||||1
1749481380000|2025-06-09 15:03:00|||||||||1
1749481410000|2025-06-09 15:03:30|||||||||1
1749481430000|2025-06-09 15:03:50|||||||||1
1749481450000|2025-06-09 15:04:10|||||||||1
1749481460000|2025-06-09 15:04:20|||||||||50
1749481480000|2025-06-09 15:04:40|||||||||9
1749481620000|2025-06-09 15:07:00|||||||||1
1749481810000|2025-06-09 15:10:10|||||||||1
1749481880000|2025-06-09 15:11:20|||||||||1
1749481890000|2025-06-09 15:11:30|||||||||1
1749481900000|2025-06-09 15:11:40|||||||||1
1749481990000|2025-06-09 15:13:10|||||||||1
1749482000000|2025-06-09 15:13:20|||||||||1
1749482040000|2025-06-09 15:14:00|||||||||1
1749482090000|2025-06-09 15:14:50|||||||||1
1749482120000|2025-06-09 15:15:20|||||||||3
1749482130000|2025-06-09 15:15:30|||||||||1
1749482140000|2025-06-09 15:15:40|||||||||1
1749482170000|2025-06-09 15:16:10|||||||||2
1749482180000|2025-06-09 15:16:20|||||||||1
1749482190000|2025-06-09 15:16:30|||||||||1
1749482220000|2025-06-09 15:17:00|||||||||48
1749482340000|2025-06-09 15:19:00|||||||||1
1749482370000|2025-06-09 15:19:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|231
1749482390000|2025-06-09 15:19:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749482400000|2025-06-09 15:20:00|||||||||11
1749482420000|2025-06-09 15:20:20|||||||||1
1749482530000|2025-06-09 15:22:10|||||||||1
1749482550000|2025-06-09 15:22:30|||||||||2
1749482560000|2025-06-09 15:22:40|||||||||1
1749482570000|2025-06-09 15:22:50|||||||||1
1749482600000|2025-06-09 15:23:20|||||||||1
1749482640000|2025-06-09 15:24:00|||||||||1
1749482680000|2025-06-09 15:24:40|||||||||1
1749482700000|2025-06-09 15:25:00|||||||||1
1749482720000|2025-06-09 15:25:20|||||||||3
1749482740000|2025-06-09 15:25:40|||||||||2
1749482760000|2025-06-09 15:26:00|||||||||1
1749482800000|2025-06-09 15:26:40|||||||||1
1749482810000|2025-06-09 15:26:50|||||||||1
1749482830000|2025-06-09 15:27:10|||||||||1
1749482850000|2025-06-09 15:27:30|||||||||1
1749482860000|2025-06-09 15:27:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|238
1749482870000|2025-06-09 15:27:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|158
1749482930000|2025-06-09 15:28:50|||||||||200
1749482940000|2025-06-09 15:29:00|||||||||1
1749482950000|2025-06-09 15:29:10|||||||||2
1749482960000|2025-06-09 15:29:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1749482970000|2025-06-09 15:29:30|||||||||30
1749482980000|2025-06-09 15:29:40|||||||||12
1749482990000|2025-06-09 15:29:50|||||||||3
1749483020000|2025-06-09 15:30:20|||||||||1
1749483100000|2025-06-09 15:31:40|||||||||1
1749483130000|2025-06-09 15:32:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749483280000|2025-06-09 15:34:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|166
1749483290000|2025-06-09 15:34:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|36
1749483480000|2025-06-09 15:38:00|||||||||9
1749483550000|2025-06-09 15:39:10|||||||||11
1749483910000|2025-06-09 15:45:10|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|206
1749483930000|2025-06-09 15:45:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|1
1749483950000|2025-06-09 15:45:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749483960000|2025-06-09 15:46:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749484370000|2025-06-09 15:52:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|35
1749484380000|2025-06-09 15:53:00|19.13|19.05|19.14|19.06|19.15|19.07|19.13|19.05|0
1749484390000|2025-06-09 15:53:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1749484480000|2025-06-09 15:54:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1749484790000|2025-06-09 15:59:50|||||||||10
1749484800000|2025-06-09 16:00:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749484810000|2025-06-09 16:00:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749484820000|2025-06-09 16:00:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749484860000|2025-06-09 16:01:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|22
1749484900000|2025-06-09 16:01:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|7
1749484990000|2025-06-09 16:03:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749485200000|2025-06-09 16:06:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|8
1749485210000|2025-06-09 16:06:50|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1749485340000|2025-06-09 16:09:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1749485350000|2025-06-09 16:09:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749485640000|2025-06-09 16:14:00|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|4
1749485730000|2025-06-09 16:15:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749485740000|2025-06-09 16:15:40|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1749485830000|2025-06-09 16:17:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749485880000|2025-06-09 16:18:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749486380000|2025-06-09 16:26:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749486490000|2025-06-09 16:28:10|||||||||15
1749486500000|2025-06-09 16:28:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749486540000|2025-06-09 16:29:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749486550000|2025-06-09 16:29:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1749486660000|2025-06-09 16:31:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1749486840000|2025-06-09 16:34:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749486860000|2025-06-09 16:34:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749487070000|2025-06-09 16:37:50|||||||||1
1749487470000|2025-06-09 16:44:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1749487480000|2025-06-09 16:44:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1749487490000|2025-06-09 16:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749487500000|2025-06-09 16:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749487570000|2025-06-09 16:46:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749487590000|2025-06-09 16:46:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749487680000|2025-06-09 16:48:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749487800000|2025-06-09 16:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749487840000|2025-06-09 16:50:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749487910000|2025-06-09 16:51:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|39
1749487950000|2025-06-09 16:52:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|20
1749487960000|2025-06-09 16:52:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749488120000|2025-06-09 16:55:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|14
1749488130000|2025-06-09 16:55:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749488140000|2025-06-09 16:55:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749488150000|2025-06-09 16:55:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749488170000|2025-06-09 16:56:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749488430000|2025-06-09 17:00:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1749488470000|2025-06-09 17:01:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749488730000|2025-06-09 17:05:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749488970000|2025-06-09 17:09:30|||||||||2
1749489000000|2025-06-09 17:10:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489080000|2025-06-09 17:11:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1749489100000|2025-06-09 17:11:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489190000|2025-06-09 17:13:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749489250000|2025-06-09 17:14:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489420000|2025-06-09 17:17:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749489450000|2025-06-09 17:17:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489460000|2025-06-09 17:17:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749489500000|2025-06-09 17:18:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489510000|2025-06-09 17:18:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749489570000|2025-06-09 17:19:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489630000|2025-06-09 17:20:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749489650000|2025-06-09 17:20:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749489670000|2025-06-09 17:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749489800000|2025-06-09 17:23:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749489880000|2025-06-09 17:24:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749489900000|2025-06-09 17:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749489950000|2025-06-09 17:25:50|||||||||1
1749489980000|2025-06-09 17:26:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|13
1749490050000|2025-06-09 17:27:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749490060000|2025-06-09 17:27:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749490070000|2025-06-09 17:27:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1749490080000|2025-06-09 17:28:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749490090000|2025-06-09 17:28:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1749490190000|2025-06-09 17:29:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749490210000|2025-06-09 17:30:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749493760000|2025-06-09 18:29:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749494050000|2025-06-09 18:34:10|||||||||20
1749494100000|2025-06-09 18:35:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749495440000|2025-06-09 18:57:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1749495450000|2025-06-09 18:57:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1749495810000|2025-06-09 19:03:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749495930000|2025-06-09 19:05:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749496840000|2025-06-09 19:20:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749497270000|2025-06-09 19:27:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749498140000|2025-06-09 19:42:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1749498370000|2025-06-09 19:46:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|8
1749498380000|2025-06-09 19:46:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749498600000|2025-06-09 19:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749498820000|2025-06-09 19:53:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|7
1749498840000|2025-06-09 19:54:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749498850000|2025-06-09 19:54:10|||||||||27
1749498860000|2025-06-09 19:54:20|||||||||4
1749499090000|2025-06-09 19:58:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749499140000|2025-06-09 19:59:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1749499200000|2025-06-09 20:00:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1749514500000|2025-06-10 00:15:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1749514510000|2025-06-10 00:15:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749514530000|2025-06-10 00:15:30|19.33|19.03|19.33|19.03|19.35|19.05|19.33|19.03|0
1749514540000|2025-06-10 00:15:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749514550000|2025-06-10 00:15:50|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|0
1749514570000|2025-06-10 00:16:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1749514670000|2025-06-10 00:17:50|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1749514680000|2025-06-10 00:18:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1749514780000|2025-06-10 00:19:40|19.3|19|19.28|19.03|19.3|19.03|19.28|19|0
1749514810000|2025-06-10 00:20:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1749515200000|2025-06-10 00:26:40|19.21|19.13|19.3|19.05|19.3|19.13|19.21|19.05|0
1749515850000|2025-06-10 00:37:30|19.32|19.07|19.24|19.16|19.32|19.16|19.24|19.07|0
1749515930000|2025-06-10 00:38:50|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1749516010000|2025-06-10 00:40:10|19.32|19.07|19.3|19.05|19.32|19.16|19.24|19.05|0
1749516230000|2025-06-10 00:43:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749516240000|2025-06-10 00:44:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749516260000|2025-06-10 00:44:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1749516990000|2025-06-10 00:56:30|19.27|19.02|19.25|19|19.27|19.11|19.19|19|0
1749517420000|2025-06-10 01:03:40|19.23|18.98|19.25|19|19.25|19|19.23|18.98|0
1749517440000|2025-06-10 01:04:00|19.23|18.98|19.23|18.98|19.25|19|19.23|18.98|0
1749517450000|2025-06-10 01:04:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1749517490000|2025-06-10 01:04:50|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1749517660000|2025-06-10 01:07:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749517680000|2025-06-10 01:08:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749518620000|2025-06-10 01:23:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749518640000|2025-06-10 01:24:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1749518650000|2025-06-10 01:24:10|||||||||1
1749518670000|2025-06-10 01:24:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749518680000|2025-06-10 01:24:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1749518690000|2025-06-10 01:24:50|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1749518720000|2025-06-10 01:25:20|19.04|18.96|19.04|18.96|19.14|18.96|19.04|18.89|2
1749518730000|2025-06-10 01:25:30|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|2
1749519110000|2025-06-10 01:31:50|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1749520890000|2025-06-10 02:01:30|19.16|18.91|19.15|18.9|19.16|18.91|19.15|18.9|0
1749520930000|2025-06-10 02:02:10|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1749521100000|2025-06-10 02:05:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1749521340000|2025-06-10 02:09:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1749521560000|2025-06-10 02:12:40|19.15|18.9|19.16|18.91|19.16|18.91|19.15|18.9|0
1749521580000|2025-06-10 02:13:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1749521690000|2025-06-10 02:14:50|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1749521700000|2025-06-10 02:15:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1749523250000|2025-06-10 02:40:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1749524000000|2025-06-10 02:53:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1749524200000|2025-06-10 02:56:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749525300000|2025-06-10 03:15:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749527020000|2025-06-10 03:43:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749527030000|2025-06-10 03:43:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1749527170000|2025-06-10 03:46:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749527510000|2025-06-10 03:51:50|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1749527690000|2025-06-10 03:54:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749527940000|2025-06-10 03:59:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749528000000|2025-06-10 04:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749528010000|2025-06-10 04:00:10|19.14|18.89|19.06|18.98|19.14|18.98|19.05|18.89|0
1749528020000|2025-06-10 04:00:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1749528060000|2025-06-10 04:01:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749528070000|2025-06-10 04:01:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1749528100000|2025-06-10 04:01:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749528110000|2025-06-10 04:01:50|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1749528120000|2025-06-10 04:02:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1749528130000|2025-06-10 04:02:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1749528150000|2025-06-10 04:02:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1749528290000|2025-06-10 04:04:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749528300000|2025-06-10 04:05:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1749528310000|2025-06-10 04:05:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1749528440000|2025-06-10 04:07:20|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|0
1749528530000|2025-06-10 04:08:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1749528570000|2025-06-10 04:09:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749528580000|2025-06-10 04:09:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1749528600000|2025-06-10 04:10:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1749528950000|2025-06-10 04:15:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749528990000|2025-06-10 04:16:30|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1749529000000|2025-06-10 04:16:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1749530290000|2025-06-10 04:38:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749530300000|2025-06-10 04:38:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1749530310000|2025-06-10 04:38:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749530490000|2025-06-10 04:41:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1749530500000|2025-06-10 04:41:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749530560000|2025-06-10 04:42:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1749530570000|2025-06-10 04:42:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749531000000|2025-06-10 04:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1749531230000|2025-06-10 04:53:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1749531330000|2025-06-10 04:55:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749531420000|2025-06-10 04:57:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749531470000|2025-06-10 04:57:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749531480000|2025-06-10 04:58:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749531530000|2025-06-10 04:58:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749531720000|2025-06-10 05:02:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1749531730000|2025-06-10 05:02:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1749531740000|2025-06-10 05:02:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1749531750000|2025-06-10 05:02:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749531790000|2025-06-10 05:03:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1749531810000|2025-06-10 05:03:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1749531960000|2025-06-10 05:06:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1749532010000|2025-06-10 05:06:50|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|1
1749532020000|2025-06-10 05:07:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1749532090000|2025-06-10 05:08:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1749532110000|2025-06-10 05:08:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749532120000|2025-06-10 05:08:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1749532170000|2025-06-10 05:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749532190000|2025-06-10 05:09:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1749532230000|2025-06-10 05:10:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749532240000|2025-06-10 05:10:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1749532290000|2025-06-10 05:11:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749532500000|2025-06-10 05:15:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749532510000|2025-06-10 05:15:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1749532620000|2025-06-10 05:17:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1749532630000|2025-06-10 05:17:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1749532640000|2025-06-10 05:17:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1749532770000|2025-06-10 05:19:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749532790000|2025-06-10 05:19:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749532810000|2025-06-10 05:20:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749532870000|2025-06-10 05:21:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749532940000|2025-06-10 05:22:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1749532970000|2025-06-10 05:22:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1749533120000|2025-06-10 05:25:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1749533200000|2025-06-10 05:26:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|1
1749533360000|2025-06-10 05:29:20|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|1
1749533370000|2025-06-10 05:29:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749533390000|2025-06-10 05:29:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749533520000|2025-06-10 05:32:00|19.41|19.16|19.43|19.18|19.45|19.28|19.36|19.16|2
1749533530000|2025-06-10 05:32:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1749533590000|2025-06-10 05:33:10|19.47|19.22|19.48|19.23|19.5|19.25|19.47|19.22|0
1749533600000|2025-06-10 05:33:20|19.5|19.25|19.48|19.23|19.5|19.25|19.48|19.23|0
1749533610000|2025-06-10 05:33:30|19.5|19.25|19.48|19.23|19.51|19.26|19.48|19.23|0
1749533620000|2025-06-10 05:33:40|19.51|19.26|19.48|19.23|19.51|19.26|19.48|19.23|0
1749533630000|2025-06-10 05:33:50|19.46|19.38|19.5|19.25|19.55|19.38|19.46|19.23|0
1749533640000|2025-06-10 05:34:00|19.51|19.26|19.5|19.25|19.53|19.26|19.5|19.23|0
1749533650000|2025-06-10 05:34:10|19.53|19.23|19.51|19.26|19.53|19.26|19.5|19.23|0
1749533660000|2025-06-10 05:34:20|19.53|19.23|19.5|19.25|19.53|19.25|19.5|19.23|0
1749533690000|2025-06-10 05:34:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1749533720000|2025-06-10 05:35:20|19.46|19.21|19.45|19.2|19.46|19.21|19.45|19.16|0
1749533730000|2025-06-10 05:35:30|19.48|19.18|19.48|19.23|19.5|19.23|19.43|19.16|0
1749533740000|2025-06-10 05:35:40|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1749533750000|2025-06-10 05:35:50|19.46|19.21|19.43|19.18|19.46|19.21|19.43|19.18|0
1749533770000|2025-06-10 05:36:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749533790000|2025-06-10 05:36:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749533840000|2025-06-10 05:37:20|19.39|19.14|19.3|19.22|19.39|19.22|19.3|19.14|0
1749533850000|2025-06-10 05:37:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749533960000|2025-06-10 05:39:20|19.36|19.11|19.36|19.11|19.36|19.2|19.28|19.11|0
1749534040000|2025-06-10 05:40:40|19.28|19.2|19.36|19.11|19.36|19.2|19.28|19.11|0
1749534270000|2025-06-10 05:44:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749534280000|2025-06-10 05:44:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1749534360000|2025-06-10 05:46:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1749534370000|2025-06-10 05:46:10|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|0
1749534380000|2025-06-10 05:46:20|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|0
1749534390000|2025-06-10 05:46:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749534770000|2025-06-10 05:52:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1749534840000|2025-06-10 05:54:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749534860000|2025-06-10 05:54:20|19.24|19.16|19.22|19.14|19.24|19.16|19.21|19.13|0
1749534870000|2025-06-10 05:54:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1749534880000|2025-06-10 05:54:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749534890000|2025-06-10 05:54:50|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|0
1749535080000|2025-06-10 05:58:00|||||||||6
1749535140000|2025-06-10 05:59:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1749535150000|2025-06-10 05:59:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749535220000|2025-06-10 06:00:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1749535250000|2025-06-10 06:00:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749535260000|2025-06-10 06:01:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1749535270000|2025-06-10 06:01:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749535280000|2025-06-10 06:01:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749535340000|2025-06-10 06:02:20|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1749535390000|2025-06-10 06:03:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749535510000|2025-06-10 06:05:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1749535620000|2025-06-10 06:07:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1749535640000|2025-06-10 06:07:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749535740000|2025-06-10 06:09:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749535780000|2025-06-10 06:09:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749535850000|2025-06-10 06:10:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749535940000|2025-06-10 06:12:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749536110000|2025-06-10 06:15:10|||||||||3
1749536130000|2025-06-10 06:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749536150000|2025-06-10 06:15:50|||||||||2
1749536180000|2025-06-10 06:16:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1749536320000|2025-06-10 06:18:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749536430000|2025-06-10 06:20:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749536650000|2025-06-10 06:24:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749536660000|2025-06-10 06:24:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749536880000|2025-06-10 06:28:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749536890000|2025-06-10 06:28:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749537020000|2025-06-10 06:30:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1749537060000|2025-06-10 06:31:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749537120000|2025-06-10 06:32:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749537150000|2025-06-10 06:32:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749537190000|2025-06-10 06:33:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1749537200000|2025-06-10 06:33:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749537210000|2025-06-10 06:33:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1749537220000|2025-06-10 06:33:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749537260000|2025-06-10 06:34:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749537270000|2025-06-10 06:34:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749537340000|2025-06-10 06:35:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749537350000|2025-06-10 06:35:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|25
1749537370000|2025-06-10 06:36:10|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|2
1749537570000|2025-06-10 06:39:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749537930000|2025-06-10 06:45:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749537960000|2025-06-10 06:46:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749538110000|2025-06-10 06:48:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749538140000|2025-06-10 06:49:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749538150000|2025-06-10 06:49:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749538160000|2025-06-10 06:49:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749538200000|2025-06-10 06:50:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1749538390000|2025-06-10 06:53:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749538400000|2025-06-10 06:53:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749538410000|2025-06-10 06:53:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749538460000|2025-06-10 06:54:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749538480000|2025-06-10 06:54:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749538520000|2025-06-10 06:55:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749538550000|2025-06-10 06:55:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749538570000|2025-06-10 06:56:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749538640000|2025-06-10 06:57:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749538730000|2025-06-10 06:58:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749538740000|2025-06-10 06:59:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749538770000|2025-06-10 06:59:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749538780000|2025-06-10 06:59:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1749538790000|2025-06-10 06:59:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749538800000|2025-06-10 07:00:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|3
1749538810000|2025-06-10 07:00:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|47
1749538820000|2025-06-10 07:00:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749538830000|2025-06-10 07:00:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749538860000|2025-06-10 07:01:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|1
1749538870000|2025-06-10 07:01:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749538880000|2025-06-10 07:01:20|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1749538890000|2025-06-10 07:01:30|||||||||17
1749538920000|2025-06-10 07:02:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1749538950000|2025-06-10 07:02:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749538960000|2025-06-10 07:02:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749538990000|2025-06-10 07:03:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749539050000|2025-06-10 07:04:10|||||||||2
1749539080000|2025-06-10 07:04:40|||||||||1
1749539160000|2025-06-10 07:06:00|||||||||11
1749539200000|2025-06-10 07:06:40|||||||||25
1749539210000|2025-06-10 07:06:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|10
1749539220000|2025-06-10 07:07:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1749539230000|2025-06-10 07:07:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749539240000|2025-06-10 07:07:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749539260000|2025-06-10 07:07:40|||||||||10
1749539320000|2025-06-10 07:08:40|||||||||10
1749539390000|2025-06-10 07:09:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|14
1749539420000|2025-06-10 07:10:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749539430000|2025-06-10 07:10:30|||||||||10
1749539470000|2025-06-10 07:11:10|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|10
1749539510000|2025-06-10 07:11:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1749539520000|2025-06-10 07:12:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|10
1749539540000|2025-06-10 07:12:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|25
1749539560000|2025-06-10 07:12:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|40
1749539590000|2025-06-10 07:13:10|||||||||10
1749539610000|2025-06-10 07:13:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|307
1749539620000|2025-06-10 07:13:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749539630000|2025-06-10 07:13:50|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|4
1749539640000|2025-06-10 07:14:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1749539710000|2025-06-10 07:15:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|47
1749539750000|2025-06-10 07:15:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1749539760000|2025-06-10 07:16:00|19.21|19.13|19.19|19.11|19.21|19.13|19.18|19.1|0
1749539770000|2025-06-10 07:16:10|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1749539790000|2025-06-10 07:16:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749539800000|2025-06-10 07:16:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749539840000|2025-06-10 07:17:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1749539860000|2025-06-10 07:17:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1749539880000|2025-06-10 07:18:00|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|8
1749539890000|2025-06-10 07:18:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|4
1749539900000|2025-06-10 07:18:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1749539930000|2025-06-10 07:18:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1749540150000|2025-06-10 07:22:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1749540200000|2025-06-10 07:23:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749540220000|2025-06-10 07:23:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749540380000|2025-06-10 07:26:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749540400000|2025-06-10 07:26:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|50
1749540410000|2025-06-10 07:26:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749540490000|2025-06-10 07:28:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1749540500000|2025-06-10 07:28:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1749540540000|2025-06-10 07:29:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1749540590000|2025-06-10 07:29:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|35
1749540600000|2025-06-10 07:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749540640000|2025-06-10 07:30:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|185
1749540650000|2025-06-10 07:30:50|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1749540780000|2025-06-10 07:33:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1749540790000|2025-06-10 07:33:10|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|8
1749540800000|2025-06-10 07:33:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749540810000|2025-06-10 07:33:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749540880000|2025-06-10 07:34:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749540930000|2025-06-10 07:35:30|||||||||2
1749540940000|2025-06-10 07:35:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|103
1749540950000|2025-06-10 07:35:50|||||||||1
1749540960000|2025-06-10 07:36:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|0
1749540970000|2025-06-10 07:36:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749541010000|2025-06-10 07:36:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1749541420000|2025-06-10 07:43:40|||||||||53
1749541490000|2025-06-10 07:44:50|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|0
1749541500000|2025-06-10 07:45:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|19
1749541510000|2025-06-10 07:45:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1749541530000|2025-06-10 07:45:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|18
1749541600000|2025-06-10 07:46:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1749541610000|2025-06-10 07:46:50|19.33|19.25|19.27|19.19|19.33|19.25|19.27|19.19|23
1749541710000|2025-06-10 07:48:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|8
1749541760000|2025-06-10 07:49:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749541780000|2025-06-10 07:49:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749541800000|2025-06-10 07:50:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1749541810000|2025-06-10 07:50:10|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1749541820000|2025-06-10 07:50:20|||||||||3
1749541830000|2025-06-10 07:50:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749541840000|2025-06-10 07:50:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1749541850000|2025-06-10 07:50:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749541870000|2025-06-10 07:51:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749541880000|2025-06-10 07:51:20|||||||||7
1749541910000|2025-06-10 07:51:50|||||||||1
1749541950000|2025-06-10 07:52:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749541980000|2025-06-10 07:53:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1749542000000|2025-06-10 07:53:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749542070000|2025-06-10 07:54:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749542080000|2025-06-10 07:54:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1749542150000|2025-06-10 07:55:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1749542160000|2025-06-10 07:56:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749542210000|2025-06-10 07:56:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|46
1749542400000|2025-06-10 08:00:00|||||||||44
1749542430000|2025-06-10 08:00:30|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|0
1749542470000|2025-06-10 08:01:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|3
1749542590000|2025-06-10 08:03:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749542610000|2025-06-10 08:03:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749542630000|2025-06-10 08:03:50|||||||||8
1749542640000|2025-06-10 08:04:00|||||||||4
1749542760000|2025-06-10 08:06:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1749542870000|2025-06-10 08:07:50|||||||||4
1749543070000|2025-06-10 08:11:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749543080000|2025-06-10 08:11:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|224
1749543130000|2025-06-10 08:12:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|4
1749543180000|2025-06-10 08:13:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749543210000|2025-06-10 08:13:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1749543220000|2025-06-10 08:13:40|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|10
1749543230000|2025-06-10 08:13:50|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|0
1749543240000|2025-06-10 08:14:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1749543250000|2025-06-10 08:14:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|35
1749543260000|2025-06-10 08:14:20|||||||||19
1749543270000|2025-06-10 08:14:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749543290000|2025-06-10 08:14:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1749543300000|2025-06-10 08:15:00|19.41|19.33|19.39|19.31|19.42|19.34|19.39|19.31|2
1749543310000|2025-06-10 08:15:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1749543320000|2025-06-10 08:15:20|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1749543330000|2025-06-10 08:15:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1749543340000|2025-06-10 08:15:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749543350000|2025-06-10 08:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1749543380000|2025-06-10 08:16:20|19.36|19.28|19.34|19.26|19.38|19.3|19.34|19.26|8
1749543410000|2025-06-10 08:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749543420000|2025-06-10 08:17:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|50
1749543480000|2025-06-10 08:18:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749543500000|2025-06-10 08:18:20|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1749543520000|2025-06-10 08:18:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749543530000|2025-06-10 08:18:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1749543540000|2025-06-10 08:19:00|||||||||12
1749543600000|2025-06-10 08:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749543610000|2025-06-10 08:20:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1749543620000|2025-06-10 08:20:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|50
1749543630000|2025-06-10 08:20:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|150
1749543640000|2025-06-10 08:20:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749543660000|2025-06-10 08:21:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|200
1749543670000|2025-06-10 08:21:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749543680000|2025-06-10 08:21:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1749543700000|2025-06-10 08:21:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1749543720000|2025-06-10 08:22:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749543730000|2025-06-10 08:22:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749543740000|2025-06-10 08:22:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749543840000|2025-06-10 08:24:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1749543850000|2025-06-10 08:24:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749543860000|2025-06-10 08:24:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1749543920000|2025-06-10 08:25:20|||||||||50
1749543980000|2025-06-10 08:26:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749544010000|2025-06-10 08:26:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749544020000|2025-06-10 08:27:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1749544070000|2025-06-10 08:27:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|21
1749544140000|2025-06-10 08:29:00|||||||||2
1749544170000|2025-06-10 08:29:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|33
1749544190000|2025-06-10 08:29:50|||||||||1
1749544200000|2025-06-10 08:30:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1749544230000|2025-06-10 08:30:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749544270000|2025-06-10 08:31:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749544320000|2025-06-10 08:32:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|18
1749544330000|2025-06-10 08:32:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1749544370000|2025-06-10 08:32:50|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1749544380000|2025-06-10 08:33:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749544390000|2025-06-10 08:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749544470000|2025-06-10 08:34:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|8
1749544560000|2025-06-10 08:36:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749544580000|2025-06-10 08:36:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749544630000|2025-06-10 08:37:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749544660000|2025-06-10 08:37:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1749544670000|2025-06-10 08:37:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749544680000|2025-06-10 08:38:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1749544920000|2025-06-10 08:42:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|10
1749544970000|2025-06-10 08:42:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1749544980000|2025-06-10 08:43:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1749545040000|2025-06-10 08:44:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749545050000|2025-06-10 08:44:10|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1749545200000|2025-06-10 08:46:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749545220000|2025-06-10 08:47:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1749545280000|2025-06-10 08:48:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1749545290000|2025-06-10 08:48:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1749545300000|2025-06-10 08:48:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749545310000|2025-06-10 08:48:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1749545320000|2025-06-10 08:48:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1749545330000|2025-06-10 08:48:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1749545340000|2025-06-10 08:49:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749545350000|2025-06-10 08:49:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749545380000|2025-06-10 08:49:40|||||||||49
1749545390000|2025-06-10 08:49:50|||||||||6
1749545430000|2025-06-10 08:50:30|||||||||380
1749545590000|2025-06-10 08:53:10|||||||||124
1749545630000|2025-06-10 08:53:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749545640000|2025-06-10 08:54:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749545650000|2025-06-10 08:54:10|||||||||3
1749545960000|2025-06-10 08:59:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749545970000|2025-06-10 08:59:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|50
1749546010000|2025-06-10 09:00:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749546020000|2025-06-10 09:00:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749546120000|2025-06-10 09:02:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|2
1749546130000|2025-06-10 09:02:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749546140000|2025-06-10 09:02:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749546370000|2025-06-10 09:06:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1749546420000|2025-06-10 09:07:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749546450000|2025-06-10 09:07:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749546500000|2025-06-10 09:08:20|||||||||4
1749546530000|2025-06-10 09:08:50|||||||||1
1749546890000|2025-06-10 09:14:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|55
1749547070000|2025-06-10 09:17:50|||||||||9
1749547740000|2025-06-10 09:29:00|||||||||1
1749547750000|2025-06-10 09:29:10|||||||||2
1749547780000|2025-06-10 09:29:40|||||||||4
1749547970000|2025-06-10 09:32:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|171
1749548090000|2025-06-10 09:34:50|||||||||4
1749548370000|2025-06-10 09:39:30|||||||||2
1749548600000|2025-06-10 09:43:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|186
1749548910000|2025-06-10 09:48:30|||||||||2
1749548960000|2025-06-10 09:49:20|||||||||1
1749548970000|2025-06-10 09:49:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749549060000|2025-06-10 09:51:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|8
1749549070000|2025-06-10 09:51:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1749549080000|2025-06-10 09:51:20|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1749549100000|2025-06-10 09:51:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749549110000|2025-06-10 09:51:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|42
1749549120000|2025-06-10 09:52:00|||||||||5
1749549410000|2025-06-10 09:56:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|196
1749549430000|2025-06-10 09:57:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749549530000|2025-06-10 09:58:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1749549560000|2025-06-10 09:59:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749549600000|2025-06-10 10:00:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749549620000|2025-06-10 10:00:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|104
1749550140000|2025-06-10 10:09:00|||||||||4
1749550730000|2025-06-10 10:18:50|||||||||1
1749550760000|2025-06-10 10:19:20|||||||||8
1749551310000|2025-06-10 10:28:30|||||||||19
1749551320000|2025-06-10 10:28:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1749551330000|2025-06-10 10:28:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1749551340000|2025-06-10 10:29:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1749551350000|2025-06-10 10:29:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749551400000|2025-06-10 10:30:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1749551410000|2025-06-10 10:30:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1749552020000|2025-06-10 10:40:20|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|51
1749552040000|2025-06-10 10:40:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1749552050000|2025-06-10 10:40:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1749552060000|2025-06-10 10:41:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|20
1749552070000|2025-06-10 10:41:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749552110000|2025-06-10 10:41:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1749552180000|2025-06-10 10:43:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|61
1749552230000|2025-06-10 10:43:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749552310000|2025-06-10 10:45:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749552420000|2025-06-10 10:47:00|||||||||1
1749552470000|2025-06-10 10:47:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|9
1749552480000|2025-06-10 10:48:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749552500000|2025-06-10 10:48:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749552680000|2025-06-10 10:51:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1749552700000|2025-06-10 10:51:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749552730000|2025-06-10 10:52:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749552740000|2025-06-10 10:52:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749552920000|2025-06-10 10:55:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1749552930000|2025-06-10 10:55:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749553040000|2025-06-10 10:57:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|247
1749553100000|2025-06-10 10:58:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1749553120000|2025-06-10 10:58:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|13
1749553130000|2025-06-10 10:58:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749553150000|2025-06-10 10:59:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1749553200000|2025-06-10 11:00:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1749553210000|2025-06-10 11:00:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1749553400000|2025-06-10 11:03:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749553540000|2025-06-10 11:05:40|||||||||1
1749553620000|2025-06-10 11:07:00|||||||||8
1749553650000|2025-06-10 11:07:30|||||||||1
1749553700000|2025-06-10 11:08:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|14
1749553710000|2025-06-10 11:08:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1749553720000|2025-06-10 11:08:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|75
1749553730000|2025-06-10 11:08:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|28
1749553810000|2025-06-10 11:10:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749554140000|2025-06-10 11:15:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1749554180000|2025-06-10 11:16:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749554230000|2025-06-10 11:17:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749554360000|2025-06-10 11:19:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749554550000|2025-06-10 11:22:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|61
1749554600000|2025-06-10 11:23:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1749554620000|2025-06-10 11:23:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1749554630000|2025-06-10 11:23:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749554710000|2025-06-10 11:25:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749554770000|2025-06-10 11:26:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749554930000|2025-06-10 11:28:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1749554940000|2025-06-10 11:29:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749555020000|2025-06-10 11:30:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1749555040000|2025-06-10 11:30:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1749555150000|2025-06-10 11:32:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749555270000|2025-06-10 11:34:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1749555310000|2025-06-10 11:35:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749555570000|2025-06-10 11:39:30|||||||||2
1749555930000|2025-06-10 11:45:30|||||||||78
1749556230000|2025-06-10 11:50:30|||||||||4
1749556240000|2025-06-10 11:50:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1749556250000|2025-06-10 11:50:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749556340000|2025-06-10 11:52:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749556370000|2025-06-10 11:52:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1749556560000|2025-06-10 11:56:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749556590000|2025-06-10 11:56:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1749556800000|2025-06-10 12:00:00|||||||||1
1749557030000|2025-06-10 12:03:50|||||||||125
1749557040000|2025-06-10 12:04:00|||||||||1
1749557340000|2025-06-10 12:09:00|||||||||4
1749557430000|2025-06-10 12:10:30|||||||||17
1749557460000|2025-06-10 12:11:00|||||||||11
1749557480000|2025-06-10 12:11:20|||||||||20
1749557770000|2025-06-10 12:16:10|||||||||20
1749557870000|2025-06-10 12:17:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749557890000|2025-06-10 12:18:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749557960000|2025-06-10 12:19:20|||||||||8
1749558280000|2025-06-10 12:24:40|||||||||25
1749558330000|2025-06-10 12:25:30|||||||||133
1749558770000|2025-06-10 12:32:50|||||||||7
1749558840000|2025-06-10 12:34:00|||||||||50
1749558850000|2025-06-10 12:34:10|||||||||54
1749559250000|2025-06-10 12:40:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|135
1749559280000|2025-06-10 12:41:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|27
1749559290000|2025-06-10 12:41:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749559320000|2025-06-10 12:42:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749559390000|2025-06-10 12:43:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749559560000|2025-06-10 12:46:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|79
1749559580000|2025-06-10 12:46:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1749559610000|2025-06-10 12:46:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|6
1749559620000|2025-06-10 12:47:00|||||||||2
1749560430000|2025-06-10 13:00:30|||||||||4
1749560470000|2025-06-10 13:01:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|117
1749560480000|2025-06-10 13:01:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749560540000|2025-06-10 13:02:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|15
1749560570000|2025-06-10 13:02:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749560620000|2025-06-10 13:03:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1749560650000|2025-06-10 13:04:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749560700000|2025-06-10 13:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749560730000|2025-06-10 13:05:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|15
1749560880000|2025-06-10 13:08:00|||||||||18
1749560950000|2025-06-10 13:09:10|||||||||3
1749561070000|2025-06-10 13:11:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1749561100000|2025-06-10 13:11:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749561110000|2025-06-10 13:11:50|||||||||8
1749561130000|2025-06-10 13:12:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1749561190000|2025-06-10 13:13:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749561200000|2025-06-10 13:13:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1749561210000|2025-06-10 13:13:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1749561220000|2025-06-10 13:13:40|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1749561230000|2025-06-10 13:13:50|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1749561240000|2025-06-10 13:14:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1749561250000|2025-06-10 13:14:10|19.06|18.98|19.08|19|19.1|19.02|19.06|18.98|0
1749561260000|2025-06-10 13:14:20|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1749561270000|2025-06-10 13:14:30|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1749561280000|2025-06-10 13:14:40|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1749561290000|2025-06-10 13:14:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1749561300000|2025-06-10 13:15:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1749561310000|2025-06-10 13:15:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1749561450000|2025-06-10 13:17:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|16
1749561460000|2025-06-10 13:17:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|17
1749561510000|2025-06-10 13:18:30|||||||||25
1749561700000|2025-06-10 13:21:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1749561800000|2025-06-10 13:23:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|84
1749561820000|2025-06-10 13:23:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1749561840000|2025-06-10 13:24:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1749561900000|2025-06-10 13:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|23
1749561930000|2025-06-10 13:25:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1749561990000|2025-06-10 13:26:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749562080000|2025-06-10 13:28:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749562140000|2025-06-10 13:29:00|||||||||3
1749562200000|2025-06-10 13:30:00|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|344
1749562300000|2025-06-10 13:31:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|37
1749562340000|2025-06-10 13:32:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749562370000|2025-06-10 13:32:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749562400000|2025-06-10 13:33:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|170
1749562480000|2025-06-10 13:34:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|45
1749562670000|2025-06-10 13:37:50|||||||||9
1749562740000|2025-06-10 13:39:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749562970000|2025-06-10 13:42:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|200
1749562980000|2025-06-10 13:43:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|35
1749562990000|2025-06-10 13:43:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|15
1749563010000|2025-06-10 13:43:30|||||||||1
1749563020000|2025-06-10 13:43:40|||||||||3
1749563040000|2025-06-10 13:44:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749563060000|2025-06-10 13:44:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749563080000|2025-06-10 13:44:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1749563090000|2025-06-10 13:44:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1749563440000|2025-06-10 13:50:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749563510000|2025-06-10 13:51:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749563530000|2025-06-10 13:52:10|||||||||125
1749563600000|2025-06-10 13:53:20|||||||||30
1749563630000|2025-06-10 13:53:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749563800000|2025-06-10 13:56:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|6
1749563830000|2025-06-10 13:57:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|25
1749563860000|2025-06-10 13:57:40|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|0
1749563990000|2025-06-10 13:59:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1749564000000|2025-06-10 14:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749564010000|2025-06-10 14:00:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|28
1749564030000|2025-06-10 14:00:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1749564070000|2025-06-10 14:01:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749564160000|2025-06-10 14:02:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1749564180000|2025-06-10 14:03:00|||||||||1
1749564400000|2025-06-10 14:06:40|||||||||1
1749564490000|2025-06-10 14:08:10|||||||||1
1749564590000|2025-06-10 14:09:50|||||||||3
1749564780000|2025-06-10 14:13:00|||||||||8
1749564910000|2025-06-10 14:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|48
1749564920000|2025-06-10 14:15:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1749565190000|2025-06-10 14:19:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|54
1749565230000|2025-06-10 14:20:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749565240000|2025-06-10 14:20:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1749565340000|2025-06-10 14:22:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749565660000|2025-06-10 14:27:40|||||||||7
1749565670000|2025-06-10 14:27:50|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|110
1749565740000|2025-06-10 14:29:00|||||||||2
1749565920000|2025-06-10 14:32:00|||||||||27
1749565950000|2025-06-10 14:32:30|||||||||10
1749565980000|2025-06-10 14:33:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|21
1749566010000|2025-06-10 14:33:30|||||||||7
1749566050000|2025-06-10 14:34:10|||||||||7
1749566090000|2025-06-10 14:34:50|||||||||7
1749566110000|2025-06-10 14:35:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|65
1749566130000|2025-06-10 14:35:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749566170000|2025-06-10 14:36:10|||||||||9
1749566320000|2025-06-10 14:38:40|||||||||3
1749566340000|2025-06-10 14:39:00|||||||||8
1749566380000|2025-06-10 14:39:40|||||||||7
1749566410000|2025-06-10 14:40:10|||||||||7
1749566450000|2025-06-10 14:40:50|||||||||8
1749566480000|2025-06-10 14:41:20|||||||||7
1749566520000|2025-06-10 14:42:00|||||||||7
1749566560000|2025-06-10 14:42:40|||||||||7
1749566590000|2025-06-10 14:43:10|||||||||8
1749566630000|2025-06-10 14:43:50|||||||||7
1749566670000|2025-06-10 14:44:30|||||||||7
1749566690000|2025-06-10 14:44:50|19.08|19|19.08|19|19.08|19|19.08|19|279
1749566700000|2025-06-10 14:45:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|214
1749566710000|2025-06-10 14:45:10|||||||||19
1749566720000|2025-06-10 14:45:20|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|153
1749566740000|2025-06-10 14:45:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749566770000|2025-06-10 14:46:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749566920000|2025-06-10 14:48:40|||||||||1
1749566960000|2025-06-10 14:49:20|||||||||7
1749566980000|2025-06-10 14:49:40|||||||||1
1749566990000|2025-06-10 14:49:50|||||||||7
1749567030000|2025-06-10 14:50:30|||||||||8
1749567070000|2025-06-10 14:51:10|||||||||7
1749567100000|2025-06-10 14:51:40|||||||||7
1749567130000|2025-06-10 14:52:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|160
1749567140000|2025-06-10 14:52:20|||||||||7
1749567180000|2025-06-10 14:53:00|||||||||8
1749567210000|2025-06-10 14:53:30|||||||||26
1749567220000|2025-06-10 14:53:40|||||||||1
1749567250000|2025-06-10 14:54:10|||||||||7
1749567280000|2025-06-10 14:54:40|||||||||8
1749567320000|2025-06-10 14:55:20|||||||||27
1749567350000|2025-06-10 14:55:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|74
1749567360000|2025-06-10 14:56:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|7
1749567370000|2025-06-10 14:56:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1749567390000|2025-06-10 14:56:30|||||||||8
1749567400000|2025-06-10 14:56:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749567420000|2025-06-10 14:57:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749567430000|2025-06-10 14:57:10|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|7
1749567470000|2025-06-10 14:57:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|7
1749567500000|2025-06-10 14:58:20|||||||||8
1749567540000|2025-06-10 14:59:00|||||||||7
1749567580000|2025-06-10 14:59:40|||||||||7
1749567610000|2025-06-10 15:00:10|||||||||7
1749567650000|2025-06-10 15:00:50|||||||||8
1749567680000|2025-06-10 15:01:20|||||||||7
1749567710000|2025-06-10 15:01:50|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|63
1749567720000|2025-06-10 15:02:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|49
1749567730000|2025-06-10 15:02:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1749567760000|2025-06-10 15:02:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|8
1749567770000|2025-06-10 15:02:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1749567780000|2025-06-10 15:03:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1749567790000|2025-06-10 15:03:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1749567810000|2025-06-10 15:03:30|||||||||7
1749567830000|2025-06-10 15:03:50|||||||||7
1749567860000|2025-06-10 15:04:20|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|47
1749567870000|2025-06-10 15:04:30|||||||||8
1749567900000|2025-06-10 15:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1749567940000|2025-06-10 15:05:40|||||||||7
1749567950000|2025-06-10 15:05:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749567970000|2025-06-10 15:06:10|19.07|18.99|19.09|19.01|19.11|19.03|19.07|18.99|8
1749567990000|2025-06-10 15:06:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749568000000|2025-06-10 15:06:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749568010000|2025-06-10 15:06:50|||||||||7
1749568020000|2025-06-10 15:07:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1749568030000|2025-06-10 15:07:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749568050000|2025-06-10 15:07:30|||||||||7
1749568080000|2025-06-10 15:08:00|||||||||7
1749568120000|2025-06-10 15:08:40|||||||||188
1749568160000|2025-06-10 15:09:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|37
1749568170000|2025-06-10 15:09:30|||||||||1
1749568190000|2025-06-10 15:09:50|||||||||7
1749568230000|2025-06-10 15:10:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|62
1749568280000|2025-06-10 15:11:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|165
1749568290000|2025-06-10 15:11:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749568360000|2025-06-10 15:12:40|||||||||8
1749568400000|2025-06-10 15:13:20|||||||||15
1749568450000|2025-06-10 15:14:10|||||||||157
1749568460000|2025-06-10 15:14:20|||||||||35
1749568470000|2025-06-10 15:14:30|||||||||1
1749568500000|2025-06-10 15:15:00|||||||||26
1749568520000|2025-06-10 15:15:20|||||||||1
1749568600000|2025-06-10 15:16:40|||||||||1
1749568610000|2025-06-10 15:16:50|||||||||1
1749568700000|2025-06-10 15:18:20|||||||||1
1749568740000|2025-06-10 15:19:00|||||||||7
1749568770000|2025-06-10 15:19:30|||||||||7
1749568810000|2025-06-10 15:20:10|||||||||9
1749568830000|2025-06-10 15:20:30|||||||||2
1749568840000|2025-06-10 15:20:40|||||||||1
1749568850000|2025-06-10 15:20:50|||||||||7
1749568880000|2025-06-10 15:21:20|||||||||7
1749568900000|2025-06-10 15:21:40|||||||||1
1749568910000|2025-06-10 15:21:50|||||||||1
1749568920000|2025-06-10 15:22:00|||||||||8
1749568940000|2025-06-10 15:22:20|||||||||1
1749568960000|2025-06-10 15:22:40|||||||||7
1749568990000|2025-06-10 15:23:10|||||||||7
1749569010000|2025-06-10 15:23:30|||||||||1
1749569030000|2025-06-10 15:23:50|||||||||1
1749569050000|2025-06-10 15:24:10|||||||||2
1749569070000|2025-06-10 15:24:30|||||||||8
1749569090000|2025-06-10 15:24:50|||||||||1
1749569100000|2025-06-10 15:25:00|||||||||7
1749569140000|2025-06-10 15:25:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1749569160000|2025-06-10 15:26:00|||||||||1
1749569170000|2025-06-10 15:26:10|||||||||12
1749569200000|2025-06-10 15:26:40|||||||||2
1749569210000|2025-06-10 15:26:50|||||||||7
1749569230000|2025-06-10 15:27:10|||||||||2
1749569250000|2025-06-10 15:27:30|||||||||31
1749569260000|2025-06-10 15:27:40|||||||||1
1749569280000|2025-06-10 15:28:00|||||||||14
1749569290000|2025-06-10 15:28:10|||||||||8
1749569320000|2025-06-10 15:28:40|||||||||16
1749569340000|2025-06-10 15:29:00|||||||||1
1749569350000|2025-06-10 15:29:10|||||||||2
1749569360000|2025-06-10 15:29:20|||||||||16
1749569370000|2025-06-10 15:29:30|||||||||1
1749569380000|2025-06-10 15:29:40|||||||||2
1749569390000|2025-06-10 15:29:50|||||||||15
1749569470000|2025-06-10 15:31:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|6
1749569490000|2025-06-10 15:31:30|||||||||4
1749569550000|2025-06-10 15:32:30|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|70
1749569560000|2025-06-10 15:32:40|||||||||4
1749569570000|2025-06-10 15:32:50|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|29
1749569580000|2025-06-10 15:33:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|1
1749569590000|2025-06-10 15:33:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1749569600000|2025-06-10 15:33:20|||||||||4
1749569610000|2025-06-10 15:33:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|1
1749569620000|2025-06-10 15:33:40|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|16
1749569630000|2025-06-10 15:33:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|20
1749569640000|2025-06-10 15:34:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|0
1749569650000|2025-06-10 15:34:10|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1749569660000|2025-06-10 15:34:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749569670000|2025-06-10 15:34:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1749569680000|2025-06-10 15:34:40|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1749569690000|2025-06-10 15:34:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749569700000|2025-06-10 15:35:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1749569720000|2025-06-10 15:35:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749569730000|2025-06-10 15:35:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749569740000|2025-06-10 15:35:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749569750000|2025-06-10 15:35:50|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1749569760000|2025-06-10 15:36:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749569770000|2025-06-10 15:36:10|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1749569780000|2025-06-10 15:36:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749569790000|2025-06-10 15:36:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749569820000|2025-06-10 15:37:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749569840000|2025-06-10 15:37:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749569850000|2025-06-10 15:37:30|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1749569860000|2025-06-10 15:37:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749569900000|2025-06-10 15:38:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749570080000|2025-06-10 15:41:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1749570250000|2025-06-10 15:44:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749570290000|2025-06-10 15:44:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749570670000|2025-06-10 15:51:10|||||||||1
1749570960000|2025-06-10 15:56:00|||||||||2
1749571030000|2025-06-10 15:57:10|19.1|19.02|19.08|19|19.1|19.02|19.06|18.98|0
1749571040000|2025-06-10 15:57:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749571090000|2025-06-10 15:58:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1749571100000|2025-06-10 15:58:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749571170000|2025-06-10 15:59:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749571180000|2025-06-10 15:59:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749571190000|2025-06-10 15:59:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1749571200000|2025-06-10 16:00:00|||||||||8
1749571220000|2025-06-10 16:00:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749571230000|2025-06-10 16:00:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749571260000|2025-06-10 16:01:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749572020000|2025-06-10 16:13:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749572030000|2025-06-10 16:13:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|9
1749572040000|2025-06-10 16:14:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749572160000|2025-06-10 16:16:00|||||||||1
1749572410000|2025-06-10 16:20:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749572420000|2025-06-10 16:20:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1749572450000|2025-06-10 16:20:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749572770000|2025-06-10 16:26:10|||||||||1
1749572950000|2025-06-10 16:29:10|||||||||30
1749573520000|2025-06-10 16:38:40|||||||||4
1749573570000|2025-06-10 16:39:30|||||||||1
1749573640000|2025-06-10 16:40:40|||||||||2
1749573880000|2025-06-10 16:44:40|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|106
1749573890000|2025-06-10 16:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1749574500000|2025-06-10 16:55:00|||||||||3
1749574680000|2025-06-10 16:58:00|||||||||20
1749574700000|2025-06-10 16:58:20|||||||||20
1749575830000|2025-06-10 17:17:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1749575880000|2025-06-10 17:18:00|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|96
1749576380000|2025-06-10 17:26:20|||||||||38
1749576420000|2025-06-10 17:27:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749576460000|2025-06-10 17:27:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749576480000|2025-06-10 17:28:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1749576490000|2025-06-10 17:28:10|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1749576560000|2025-06-10 17:29:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749576660000|2025-06-10 17:31:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749576670000|2025-06-10 17:31:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1749576710000|2025-06-10 17:31:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1749576720000|2025-06-10 17:32:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749576780000|2025-06-10 17:33:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1749576900000|2025-06-10 17:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749577000000|2025-06-10 17:36:40|||||||||1
1749577030000|2025-06-10 17:37:10|||||||||1
1749577280000|2025-06-10 17:41:20|||||||||1
1749577680000|2025-06-10 17:48:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749577690000|2025-06-10 17:48:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749577730000|2025-06-10 17:48:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749577740000|2025-06-10 17:49:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749577750000|2025-06-10 17:49:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1749577760000|2025-06-10 17:49:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749577770000|2025-06-10 17:49:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749577890000|2025-06-10 17:51:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1749577920000|2025-06-10 17:52:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749578160000|2025-06-10 17:56:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749578220000|2025-06-10 17:57:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749578260000|2025-06-10 17:57:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749578270000|2025-06-10 17:57:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749578400000|2025-06-10 18:00:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1749578410000|2025-06-10 18:00:10|19.16|19.08|19.19|19.11|19.21|19.13|19.15|19.07|63
1749578420000|2025-06-10 18:00:20|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|35
1749578460000|2025-06-10 18:01:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749578470000|2025-06-10 18:01:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1749578480000|2025-06-10 18:01:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749578490000|2025-06-10 18:01:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1749578500000|2025-06-10 18:01:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1749578510000|2025-06-10 18:01:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749578550000|2025-06-10 18:02:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749578560000|2025-06-10 18:02:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|10
1749578580000|2025-06-10 18:03:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749578710000|2025-06-10 18:05:10|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1749578720000|2025-06-10 18:05:20|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1749578890000|2025-06-10 18:08:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1749579030000|2025-06-10 18:10:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749579040000|2025-06-10 18:10:40|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1749579080000|2025-06-10 18:11:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749579090000|2025-06-10 18:11:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749579140000|2025-06-10 18:12:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749579150000|2025-06-10 18:12:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749579380000|2025-06-10 18:16:20|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1749579400000|2025-06-10 18:16:40|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1749579510000|2025-06-10 18:18:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749579520000|2025-06-10 18:18:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749579540000|2025-06-10 18:19:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749579550000|2025-06-10 18:19:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749579560000|2025-06-10 18:19:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749579600000|2025-06-10 18:20:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749579620000|2025-06-10 18:20:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749579720000|2025-06-10 18:22:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749579770000|2025-06-10 18:22:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1749579920000|2025-06-10 18:25:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749579970000|2025-06-10 18:26:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749580070000|2025-06-10 18:27:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749580130000|2025-06-10 18:28:50|19.11|19.03|19.12|19.04|19.14|19.06|19.11|19.03|0
1749580140000|2025-06-10 18:29:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1749581230000|2025-06-10 18:47:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1749581250000|2025-06-10 18:47:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749581260000|2025-06-10 18:47:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1749581450000|2025-06-10 18:50:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749581460000|2025-06-10 18:51:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749581720000|2025-06-10 18:55:20|||||||||8
1749581780000|2025-06-10 18:56:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1749581800000|2025-06-10 18:56:40|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1749581810000|2025-06-10 18:56:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749581830000|2025-06-10 18:57:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|8
1749581870000|2025-06-10 18:57:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749581880000|2025-06-10 18:58:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749581930000|2025-06-10 18:58:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1749581980000|2025-06-10 18:59:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749582340000|2025-06-10 19:05:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1749582380000|2025-06-10 19:06:20|||||||||24
1749582910000|2025-06-10 19:15:10|||||||||20
1749583060000|2025-06-10 19:17:40|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1749583100000|2025-06-10 19:18:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1749583220000|2025-06-10 19:20:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749584170000|2025-06-10 19:36:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749584550000|2025-06-10 19:42:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749584560000|2025-06-10 19:42:40|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1749584570000|2025-06-10 19:42:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749584910000|2025-06-10 19:48:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749585040000|2025-06-10 19:50:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749585120000|2025-06-10 19:52:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749585200000|2025-06-10 19:53:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749585210000|2025-06-10 19:53:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1749585250000|2025-06-10 19:54:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1749585400000|2025-06-10 19:56:40|||||||||66
1749585420000|2025-06-10 19:57:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1749585480000|2025-06-10 19:58:00|||||||||3
1749585540000|2025-06-10 19:59:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|8
1749585570000|2025-06-10 19:59:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|10
1749585580000|2025-06-10 19:59:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749585590000|2025-06-10 19:59:50|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|0
1749585600000|2025-06-10 20:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749600900000|2025-06-11 00:15:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1749600910000|2025-06-11 00:15:10|19.35|19.05|19.33|19.03|19.35|19.05|19.33|19.03|0
1749600960000|2025-06-11 00:16:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749600970000|2025-06-11 00:16:10|19.35|19.05|19.34|19.04|19.35|19.05|19.33|19.03|0
1749600980000|2025-06-11 00:16:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1749601000000|2025-06-11 00:16:40|19.34|19.04|19.36|19.06|19.36|19.06|19.33|19.03|0
1749601030000|2025-06-11 00:17:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749601050000|2025-06-11 00:17:30|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1749601200000|2025-06-11 00:20:00|19.34|19.04|19.36|19.06|19.36|19.06|19.34|19.04|0
1749601250000|2025-06-11 00:20:50|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|0
1749601280000|2025-06-11 00:21:20|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|0
1749601300000|2025-06-11 00:21:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749601360000|2025-06-11 00:22:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749601370000|2025-06-11 00:22:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749601380000|2025-06-11 00:23:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749601390000|2025-06-11 00:23:10|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1749604000000|2025-06-11 01:06:40|19.37|19.12|19.36|19.11|19.38|19.13|19.36|19.11|0
1749604650000|2025-06-11 01:17:30|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1749604680000|2025-06-11 01:18:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749604850000|2025-06-11 01:20:50|19.44|19.14|19.41|19.16|19.44|19.16|19.41|19.14|0
1749604920000|2025-06-11 01:22:00|19.45|19.15|19.41|19.16|19.45|19.16|19.41|19.15|0
1749605170000|2025-06-11 01:26:10|19.45|19.15|19.4|19.1|19.45|19.16|19.4|19.1|0
1749605210000|2025-06-11 01:26:50|19.38|19.13|19.41|19.16|19.41|19.16|19.38|19.13|0
1749605220000|2025-06-11 01:27:00|19.4|19.15|19.41|19.16|19.41|19.16|19.4|19.15|0
1749605260000|2025-06-11 01:27:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749605290000|2025-06-11 01:28:10|19.41|19.16|19.45|19.15|19.45|19.16|19.41|19.15|0
1749605300000|2025-06-11 01:28:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749605500000|2025-06-11 01:31:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749605560000|2025-06-11 01:32:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749605630000|2025-06-11 01:33:50|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749605670000|2025-06-11 01:34:30|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749605680000|2025-06-11 01:34:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749605700000|2025-06-11 01:35:00|19.42|19.17|19.42|19.17|19.45|19.17|19.42|19.15|0
1749605710000|2025-06-11 01:35:10|19.45|19.15|19.42|19.17|19.45|19.17|19.42|19.15|0
1749605740000|2025-06-11 01:35:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749605770000|2025-06-11 01:36:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749605780000|2025-06-11 01:36:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749605790000|2025-06-11 01:36:30|19.42|19.17|19.4|19.15|19.42|19.17|19.4|19.15|0
1749605800000|2025-06-11 01:36:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749605860000|2025-06-11 01:37:40|19.45|19.15|19.42|19.17|19.45|19.17|19.42|19.15|0
1749605870000|2025-06-11 01:37:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749605960000|2025-06-11 01:39:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749606120000|2025-06-11 01:42:00|19.4|19.15|19.42|19.17|19.42|19.17|19.4|19.15|0
1749606140000|2025-06-11 01:42:20|19.4|19.15|19.4|19.15|19.42|19.17|19.4|19.15|0
1749606190000|2025-06-11 01:43:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749606200000|2025-06-11 01:43:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749606210000|2025-06-11 01:43:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749606240000|2025-06-11 01:44:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749606250000|2025-06-11 01:44:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749609460000|2025-06-11 02:37:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749609480000|2025-06-11 02:38:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1749609560000|2025-06-11 02:39:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1749609840000|2025-06-11 02:44:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749610340000|2025-06-11 02:52:20|19.37|19.12|19.35|19.1|19.37|19.12|19.35|19.1|0
1749610370000|2025-06-11 02:52:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749610380000|2025-06-11 02:53:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749610390000|2025-06-11 02:53:10|19.38|19.08|19.4|19.1|19.4|19.1|19.35|19.08|0
1749610800000|2025-06-11 03:00:00|19.42|19.15|19.4|19.15|19.46|19.21|19.4|19.15|0
1749610940000|2025-06-11 03:02:20|19.44|19.19|19.42|19.17|19.44|19.19|19.42|19.17|0
1749610950000|2025-06-11 03:02:30|19.4|19.15|19.44|19.19|19.44|19.19|19.4|19.15|0
1749610960000|2025-06-11 03:02:40|19.42|19.17|19.4|19.15|19.42|19.17|19.4|19.15|0
1749610980000|2025-06-11 03:03:00|19.44|19.19|19.44|19.19|19.44|19.19|19.42|19.17|0
1749610990000|2025-06-11 03:03:10|19.4|19.15|19.44|19.19|19.44|19.19|19.4|19.15|0
1749611000000|2025-06-11 03:03:20|19.4|19.15|19.44|19.19|19.44|19.19|19.4|19.15|0
1749611020000|2025-06-11 03:03:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749611080000|2025-06-11 03:04:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1749611190000|2025-06-11 03:06:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749611450000|2025-06-11 03:10:50|19.44|19.19|19.44|19.19|19.44|19.19|19.42|19.17|0
1749611470000|2025-06-11 03:11:10|19.42|19.17|19.4|19.15|19.42|19.17|19.4|19.15|0
1749611630000|2025-06-11 03:13:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1749611640000|2025-06-11 03:14:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749611780000|2025-06-11 03:16:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1749611900000|2025-06-11 03:18:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749611910000|2025-06-11 03:18:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1749611920000|2025-06-11 03:18:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749612300000|2025-06-11 03:25:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749612320000|2025-06-11 03:25:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749612360000|2025-06-11 03:26:00|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1749612370000|2025-06-11 03:26:10|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1749612380000|2025-06-11 03:26:20|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1749612430000|2025-06-11 03:27:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749612510000|2025-06-11 03:28:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749612640000|2025-06-11 03:30:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749612650000|2025-06-11 03:30:50|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749612660000|2025-06-11 03:31:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749612700000|2025-06-11 03:31:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749612720000|2025-06-11 03:32:00|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1749612740000|2025-06-11 03:32:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749612990000|2025-06-11 03:36:30|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749613000000|2025-06-11 03:36:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749613150000|2025-06-11 03:39:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749613190000|2025-06-11 03:39:50|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749613760000|2025-06-11 03:49:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749614060000|2025-06-11 03:54:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749614090000|2025-06-11 03:54:50|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749614200000|2025-06-11 03:56:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749614230000|2025-06-11 03:57:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749615090000|2025-06-11 04:11:30|19.4|19.15|19.4|19.15|19.4|19.15|19.38|19.13|0
1749615120000|2025-06-11 04:12:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749615160000|2025-06-11 04:12:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749615190000|2025-06-11 04:13:10|19.4|19.1|19.37|19.12|19.4|19.12|19.37|19.1|0
1749615290000|2025-06-11 04:14:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749615330000|2025-06-11 04:15:30|19.37|19.12|19.37|19.12|19.37|19.12|19.33|19.08|0
1749615350000|2025-06-11 04:15:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749615540000|2025-06-11 04:19:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749615550000|2025-06-11 04:19:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749615570000|2025-06-11 04:19:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749616150000|2025-06-11 04:29:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749616210000|2025-06-11 04:30:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749616310000|2025-06-11 04:31:50|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749616400000|2025-06-11 04:33:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749616420000|2025-06-11 04:33:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749616440000|2025-06-11 04:34:00|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1749616460000|2025-06-11 04:34:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749616550000|2025-06-11 04:35:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749616560000|2025-06-11 04:36:00|19.38|19.3|19.39|19.31|19.47|19.31|19.38|19.22|0
1749616960000|2025-06-11 04:42:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749617360000|2025-06-11 04:49:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749617390000|2025-06-11 04:49:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749617400000|2025-06-11 04:50:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1749617440000|2025-06-11 04:50:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749617530000|2025-06-11 04:52:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749617660000|2025-06-11 04:54:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749618100000|2025-06-11 05:01:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|11
1749618110000|2025-06-11 05:01:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749618190000|2025-06-11 05:03:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749618290000|2025-06-11 05:04:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749618300000|2025-06-11 05:05:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1749618320000|2025-06-11 05:05:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749618350000|2025-06-11 05:05:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749618430000|2025-06-11 05:07:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749618440000|2025-06-11 05:07:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749618450000|2025-06-11 05:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749618530000|2025-06-11 05:08:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749618540000|2025-06-11 05:09:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749618570000|2025-06-11 05:09:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749618580000|2025-06-11 05:09:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749618600000|2025-06-11 05:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749618650000|2025-06-11 05:10:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1749618700000|2025-06-11 05:11:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749618750000|2025-06-11 05:12:30|||||||||2
1749619150000|2025-06-11 05:19:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749619160000|2025-06-11 05:19:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749619180000|2025-06-11 05:19:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1749619430000|2025-06-11 05:23:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749619440000|2025-06-11 05:24:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749619450000|2025-06-11 05:24:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749619600000|2025-06-11 05:26:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749619620000|2025-06-11 05:27:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749619730000|2025-06-11 05:28:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749619800000|2025-06-11 05:30:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|17
1749619810000|2025-06-11 05:30:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749619820000|2025-06-11 05:30:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749619830000|2025-06-11 05:30:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1749619840000|2025-06-11 05:30:40|||||||||10
1749619850000|2025-06-11 05:30:50|||||||||10
1749619910000|2025-06-11 05:31:50|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1749619920000|2025-06-11 05:32:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749619990000|2025-06-11 05:33:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749620160000|2025-06-11 05:36:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749620170000|2025-06-11 05:36:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749620180000|2025-06-11 05:36:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749620200000|2025-06-11 05:36:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749620210000|2025-06-11 05:36:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749620230000|2025-06-11 05:37:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749620240000|2025-06-11 05:37:20|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1749620250000|2025-06-11 05:37:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1749620290000|2025-06-11 05:38:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749620320000|2025-06-11 05:38:40|||||||||13
1749620430000|2025-06-11 05:40:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749620570000|2025-06-11 05:42:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1749620600000|2025-06-11 05:43:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749620670000|2025-06-11 05:44:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749620850000|2025-06-11 05:47:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749620860000|2025-06-11 05:47:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749620870000|2025-06-11 05:47:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749620900000|2025-06-11 05:48:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1749621000000|2025-06-11 05:50:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1749621250000|2025-06-11 05:54:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1749621260000|2025-06-11 05:54:20|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|0
1749621290000|2025-06-11 05:54:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749621300000|2025-06-11 05:55:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749621380000|2025-06-11 05:56:20|||||||||1
1749621560000|2025-06-11 05:59:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749621600000|2025-06-11 06:00:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|0
1749621610000|2025-06-11 06:00:10|19.32|19.24|19.34|19.26|19.36|19.28|19.32|19.24|0
1749621620000|2025-06-11 06:00:20|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1749621630000|2025-06-11 06:00:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1749621640000|2025-06-11 06:00:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1749621680000|2025-06-11 06:01:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1749621720000|2025-06-11 06:02:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1749621730000|2025-06-11 06:02:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749621950000|2025-06-11 06:05:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749621960000|2025-06-11 06:06:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1749621970000|2025-06-11 06:06:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749621980000|2025-06-11 06:06:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749622050000|2025-06-11 06:07:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749622070000|2025-06-11 06:07:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749622130000|2025-06-11 06:08:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749622340000|2025-06-11 06:12:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749622460000|2025-06-11 06:14:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749622500000|2025-06-11 06:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749622550000|2025-06-11 06:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1749622560000|2025-06-11 06:16:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749622580000|2025-06-11 06:16:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749622660000|2025-06-11 06:17:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749622680000|2025-06-11 06:18:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1749622690000|2025-06-11 06:18:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749622790000|2025-06-11 06:19:50|||||||||2
1749622910000|2025-06-11 06:21:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1749622920000|2025-06-11 06:22:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1749623100000|2025-06-11 06:25:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749623120000|2025-06-11 06:25:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749623130000|2025-06-11 06:25:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|14
1749623160000|2025-06-11 06:26:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749623180000|2025-06-11 06:26:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749623190000|2025-06-11 06:26:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1749623200000|2025-06-11 06:26:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1749623370000|2025-06-11 06:29:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749623440000|2025-06-11 06:30:40|||||||||10
1749623560000|2025-06-11 06:32:40|||||||||3
1749623950000|2025-06-11 06:39:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1749623960000|2025-06-11 06:39:20|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1749624170000|2025-06-11 06:42:50|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|1
1749624210000|2025-06-11 06:43:30|||||||||1
1749624230000|2025-06-11 06:43:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1749624250000|2025-06-11 06:44:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749624440000|2025-06-11 06:47:20|||||||||7
1749624700000|2025-06-11 06:51:40|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|0
1749624860000|2025-06-11 06:54:20|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|0
1749624950000|2025-06-11 06:55:50|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1749624960000|2025-06-11 06:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749625060000|2025-06-11 06:57:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1749625100000|2025-06-11 06:58:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1749625110000|2025-06-11 06:58:30|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|0
1749625200000|2025-06-11 07:00:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|48
1749625210000|2025-06-11 07:00:10|19.25|19.17|19.22|19.14|19.27|19.19|19.22|19.14|91
1749625220000|2025-06-11 07:00:20|||||||||2
1749625230000|2025-06-11 07:00:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|50
1749625240000|2025-06-11 07:00:40|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|61
1749625250000|2025-06-11 07:00:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749625260000|2025-06-11 07:01:00|||||||||1
1749625290000|2025-06-11 07:01:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749625300000|2025-06-11 07:01:40|||||||||1
1749625310000|2025-06-11 07:01:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749625320000|2025-06-11 07:02:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1749625330000|2025-06-11 07:02:10|||||||||1
1749625350000|2025-06-11 07:02:30|||||||||1
1749625360000|2025-06-11 07:02:40|||||||||1
1749625370000|2025-06-11 07:02:50|||||||||1
1749625390000|2025-06-11 07:03:10|||||||||1
1749625400000|2025-06-11 07:03:20|||||||||1
1749625410000|2025-06-11 07:03:30|||||||||1
1749625460000|2025-06-11 07:04:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|71
1749625480000|2025-06-11 07:04:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|90
1749625500000|2025-06-11 07:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749625530000|2025-06-11 07:05:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1749625550000|2025-06-11 07:05:50|||||||||1
1749625640000|2025-06-11 07:07:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|235
1749625650000|2025-06-11 07:07:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749625710000|2025-06-11 07:08:30|||||||||50
1749625730000|2025-06-11 07:08:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749625740000|2025-06-11 07:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|42
1749625830000|2025-06-11 07:10:30|19.26|19.18|19.24|19.16|19.26|19.18|19.22|19.14|0
1749625860000|2025-06-11 07:11:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749625880000|2025-06-11 07:11:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|53
1749625910000|2025-06-11 07:11:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|33
1749625930000|2025-06-11 07:12:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1749626190000|2025-06-11 07:16:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749626270000|2025-06-11 07:17:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|22
1749626290000|2025-06-11 07:18:10|||||||||12
1749626300000|2025-06-11 07:18:20|||||||||2
1749626430000|2025-06-11 07:20:30|||||||||40
1749626520000|2025-06-11 07:22:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749626580000|2025-06-11 07:23:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|30
1749626640000|2025-06-11 07:24:00|||||||||20
1749626720000|2025-06-11 07:25:20|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|10
1749626730000|2025-06-11 07:25:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1749626740000|2025-06-11 07:25:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1749626750000|2025-06-11 07:25:50|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1749626780000|2025-06-11 07:26:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749626790000|2025-06-11 07:26:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1749626800000|2025-06-11 07:26:40|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|0
1749626830000|2025-06-11 07:27:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749626840000|2025-06-11 07:27:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749626890000|2025-06-11 07:28:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|61
1749627000000|2025-06-11 07:30:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1749627020000|2025-06-11 07:30:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1749627030000|2025-06-11 07:30:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1749627240000|2025-06-11 07:34:00|||||||||12
1749627250000|2025-06-11 07:34:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|82
1749627260000|2025-06-11 07:34:20|||||||||3
1749627290000|2025-06-11 07:34:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1749627320000|2025-06-11 07:35:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|92
1749627370000|2025-06-11 07:36:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|5
1749627400000|2025-06-11 07:36:40|||||||||69
1749627410000|2025-06-11 07:36:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749627430000|2025-06-11 07:37:10|||||||||1
1749627500000|2025-06-11 07:38:20|||||||||2
1749627540000|2025-06-11 07:39:00|||||||||2
1749627550000|2025-06-11 07:39:10|||||||||1
1749627600000|2025-06-11 07:40:00|||||||||63
1749627620000|2025-06-11 07:40:20|||||||||134
1749627630000|2025-06-11 07:40:30|||||||||249
1749627710000|2025-06-11 07:41:50|||||||||1
1749627780000|2025-06-11 07:43:00|||||||||1
1749627850000|2025-06-11 07:44:10|||||||||1
1749627900000|2025-06-11 07:45:00|||||||||93
1749627990000|2025-06-11 07:46:30|||||||||10
1749628120000|2025-06-11 07:48:40|||||||||85
1749628140000|2025-06-11 07:49:00|||||||||12
1749628190000|2025-06-11 07:49:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749628230000|2025-06-11 07:50:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749628250000|2025-06-11 07:50:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1749628260000|2025-06-11 07:51:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749628270000|2025-06-11 07:51:10|||||||||9
1749628280000|2025-06-11 07:51:20|||||||||11
1749628290000|2025-06-11 07:51:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|12
1749628300000|2025-06-11 07:51:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|6
1749628320000|2025-06-11 07:52:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749628360000|2025-06-11 07:52:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749628380000|2025-06-11 07:53:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749628420000|2025-06-11 07:53:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749628490000|2025-06-11 07:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749628520000|2025-06-11 07:55:20|||||||||28
1749628580000|2025-06-11 07:56:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749628600000|2025-06-11 07:56:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749628620000|2025-06-11 07:57:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749628630000|2025-06-11 07:57:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749628720000|2025-06-11 07:58:40|||||||||19
1749629070000|2025-06-11 08:04:30|||||||||11
1749629270000|2025-06-11 08:07:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|217
1749629290000|2025-06-11 08:08:10|||||||||3
1749629340000|2025-06-11 08:09:00|||||||||1
1749629620000|2025-06-11 08:13:40|||||||||2
1749629750000|2025-06-11 08:15:50|19.12|19.04|19.11|19.03|19.12|19.04|19.08|19|80
1749629760000|2025-06-11 08:16:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|97
1749629810000|2025-06-11 08:16:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749629820000|2025-06-11 08:17:00|||||||||5
1749629870000|2025-06-11 08:17:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749629930000|2025-06-11 08:18:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749630010000|2025-06-11 08:20:10|||||||||12
1749630060000|2025-06-11 08:21:00|||||||||6
1749630240000|2025-06-11 08:24:00|||||||||55
1749630370000|2025-06-11 08:26:10|||||||||4
1749630720000|2025-06-11 08:32:00|||||||||13
1749630740000|2025-06-11 08:32:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749630770000|2025-06-11 08:32:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|31
1749630940000|2025-06-11 08:35:40|||||||||12
1749631320000|2025-06-11 08:42:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|55
1749631330000|2025-06-11 08:42:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1749631340000|2025-06-11 08:42:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1749631360000|2025-06-11 08:42:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1749631590000|2025-06-11 08:46:30|||||||||20
1749631690000|2025-06-11 08:48:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|63
1749631720000|2025-06-11 08:48:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749632420000|2025-06-11 09:00:20|||||||||105
1749632460000|2025-06-11 09:01:00|||||||||16
1749632480000|2025-06-11 09:01:20|||||||||3
1749632490000|2025-06-11 09:01:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|1
1749632650000|2025-06-11 09:04:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|56
1749632670000|2025-06-11 09:04:30|||||||||1
1749632690000|2025-06-11 09:04:50|||||||||18
1749632700000|2025-06-11 09:05:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|18
1749632710000|2025-06-11 09:05:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749632740000|2025-06-11 09:05:40|||||||||50
1749633050000|2025-06-11 09:10:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749633130000|2025-06-11 09:12:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|35
1749633200000|2025-06-11 09:13:20|||||||||9
1749633260000|2025-06-11 09:14:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1749633270000|2025-06-11 09:14:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749633300000|2025-06-11 09:15:00|||||||||44
1749633310000|2025-06-11 09:15:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|21
1749633330000|2025-06-11 09:15:30|||||||||14
1749633340000|2025-06-11 09:15:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|20
1749633350000|2025-06-11 09:15:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|54
1749633370000|2025-06-11 09:16:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|14
1749633510000|2025-06-11 09:18:30|||||||||2
1749633660000|2025-06-11 09:21:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|6
1749633680000|2025-06-11 09:21:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749633730000|2025-06-11 09:22:10|||||||||8
1749633740000|2025-06-11 09:22:20|||||||||4
1749634120000|2025-06-11 09:28:40|||||||||4
1749634330000|2025-06-11 09:32:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749634360000|2025-06-11 09:32:40|||||||||5
1749634400000|2025-06-11 09:33:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749634430000|2025-06-11 09:33:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749634450000|2025-06-11 09:34:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|106
1749634520000|2025-06-11 09:35:20|||||||||3
1749634670000|2025-06-11 09:37:50|||||||||4
1749634830000|2025-06-11 09:40:30|||||||||45
1749634970000|2025-06-11 09:42:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|68
1749635010000|2025-06-11 09:43:30|19.13|19.05|19.12|19.04|19.15|19.07|19.12|19.04|35
1749635020000|2025-06-11 09:43:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1749635100000|2025-06-11 09:45:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749635110000|2025-06-11 09:45:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749635340000|2025-06-11 09:49:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|127
1749635430000|2025-06-11 09:50:30|||||||||14
1749635480000|2025-06-11 09:51:20|||||||||9
1749635600000|2025-06-11 09:53:20|||||||||8
1749636080000|2025-06-11 10:01:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|138
1749636110000|2025-06-11 10:01:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|9
1749636120000|2025-06-11 10:02:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|6
1749636130000|2025-06-11 10:02:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|6
1749636250000|2025-06-11 10:04:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|356
1749636300000|2025-06-11 10:05:00|||||||||1
1749636310000|2025-06-11 10:05:10|||||||||1
1749636370000|2025-06-11 10:06:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|48
1749636540000|2025-06-11 10:09:00|||||||||12
1749636610000|2025-06-11 10:10:10|||||||||4
1749636670000|2025-06-11 10:11:10|||||||||26
1749636920000|2025-06-11 10:15:20|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|125
1749637120000|2025-06-11 10:18:40|||||||||2
1749637470000|2025-06-11 10:24:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|256
1749637490000|2025-06-11 10:24:50|||||||||12
1749637550000|2025-06-11 10:25:50|||||||||9
1749638280000|2025-06-11 10:38:00|||||||||22
1749638300000|2025-06-11 10:38:20|||||||||76
1749638320000|2025-06-11 10:38:40|||||||||74
1749638340000|2025-06-11 10:39:00|||||||||3
1749638350000|2025-06-11 10:39:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|13
1749638400000|2025-06-11 10:40:00|||||||||37
1749638410000|2025-06-11 10:40:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|9
1749638650000|2025-06-11 10:44:10|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|223
1749638670000|2025-06-11 10:44:30|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|64
1749638700000|2025-06-11 10:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1749638710000|2025-06-11 10:45:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749638720000|2025-06-11 10:45:20|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1749638760000|2025-06-11 10:46:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749638780000|2025-06-11 10:46:20|||||||||1
1749638790000|2025-06-11 10:46:30|||||||||1
1749638860000|2025-06-11 10:47:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1749638910000|2025-06-11 10:48:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1749639040000|2025-06-11 10:50:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1749639060000|2025-06-11 10:51:00|||||||||4
1749639270000|2025-06-11 10:54:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749639320000|2025-06-11 10:55:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1749639410000|2025-06-11 10:56:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749639420000|2025-06-11 10:57:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1749639430000|2025-06-11 10:57:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1749639440000|2025-06-11 10:57:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749639480000|2025-06-11 10:58:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749639550000|2025-06-11 10:59:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1749639610000|2025-06-11 11:00:10|||||||||1
1749639690000|2025-06-11 11:01:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1749639750000|2025-06-11 11:02:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|23
1749639760000|2025-06-11 11:02:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749639770000|2025-06-11 11:02:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1749639810000|2025-06-11 11:03:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749639820000|2025-06-11 11:03:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749639960000|2025-06-11 11:06:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|218
1749639970000|2025-06-11 11:06:10|||||||||50
1749639980000|2025-06-11 11:06:20|||||||||39
1749640000000|2025-06-11 11:06:40|||||||||2
1749640090000|2025-06-11 11:08:10|||||||||1
1749640140000|2025-06-11 11:09:00|||||||||11
1749640160000|2025-06-11 11:09:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749640170000|2025-06-11 11:09:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1749640200000|2025-06-11 11:10:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749640320000|2025-06-11 11:12:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|12
1749640330000|2025-06-11 11:12:10|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1749640500000|2025-06-11 11:15:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1749640540000|2025-06-11 11:15:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1749640580000|2025-06-11 11:16:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|79
1749640590000|2025-06-11 11:16:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|103
1749640710000|2025-06-11 11:18:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|48
1749640730000|2025-06-11 11:18:50|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|9
1749640940000|2025-06-11 11:22:20|||||||||17
1749641220000|2025-06-11 11:27:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|132
1749641270000|2025-06-11 11:27:50|||||||||8
1749641370000|2025-06-11 11:29:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|26
1749641400000|2025-06-11 11:30:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|23
1749641470000|2025-06-11 11:31:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749642010000|2025-06-11 11:40:10|||||||||4
1749642740000|2025-06-11 11:52:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|58
1749643190000|2025-06-11 11:59:50|||||||||20
1749643200000|2025-06-11 12:00:00|||||||||1
1749643440000|2025-06-11 12:04:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|4
1749643450000|2025-06-11 12:04:10|19.15|19.07|19.1|19.02|19.17|19.09|19.08|19|213
1749643460000|2025-06-11 12:04:20|19.08|19|19.14|19.06|19.18|19.1|19.08|19|31
1749643470000|2025-06-11 12:04:30|19.16|19.08|19.25|19.17|19.3|19.22|19.16|19.08|223
1749643480000|2025-06-11 12:04:40|19.24|19.16|19.18|19.1|19.24|19.16|19.18|19.1|119
1749643490000|2025-06-11 12:04:50|19.17|19.09|19.15|19.07|19.17|19.09|19.12|19.04|0
1749643500000|2025-06-11 12:05:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|6
1749643510000|2025-06-11 12:05:10|19.15|19.07|19.16|19.08|19.16|19.08|19.13|19.05|81
1749643520000|2025-06-11 12:05:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749643580000|2025-06-11 12:06:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|42
1749643610000|2025-06-11 12:06:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1749643660000|2025-06-11 12:07:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1749643670000|2025-06-11 12:07:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749643680000|2025-06-11 12:08:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1749643690000|2025-06-11 12:08:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749643700000|2025-06-11 12:08:20|||||||||2
1749643730000|2025-06-11 12:08:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1749643740000|2025-06-11 12:09:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749643750000|2025-06-11 12:09:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|12
1749643810000|2025-06-11 12:10:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1749643820000|2025-06-11 12:10:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749643850000|2025-06-11 12:10:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749643880000|2025-06-11 12:11:20|||||||||1
1749643900000|2025-06-11 12:11:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|49
1749643910000|2025-06-11 12:11:50|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1749643940000|2025-06-11 12:12:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1749644010000|2025-06-11 12:13:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1749644020000|2025-06-11 12:13:40|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|1
1749644060000|2025-06-11 12:14:20|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1749644070000|2025-06-11 12:14:30|19.16|19.08|19.16|19.08|19.19|19.11|19.16|19.08|0
1749644080000|2025-06-11 12:14:40|19.17|19.09|19.16|19.08|19.19|19.11|19.16|19.08|0
1749644090000|2025-06-11 12:14:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1749644100000|2025-06-11 12:15:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1749644110000|2025-06-11 12:15:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749644120000|2025-06-11 12:15:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1749644140000|2025-06-11 12:15:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749644670000|2025-06-11 12:24:30|||||||||5
1749644720000|2025-06-11 12:25:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1749644750000|2025-06-11 12:25:50|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1749644760000|2025-06-11 12:26:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749644780000|2025-06-11 12:26:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|2
1749644790000|2025-06-11 12:26:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1749644800000|2025-06-11 12:26:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|250
1749644880000|2025-06-11 12:28:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|30
1749644950000|2025-06-11 12:29:10|||||||||47
1749644970000|2025-06-11 12:29:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1749644990000|2025-06-11 12:29:50|||||||||5
1749645000000|2025-06-11 12:30:00|19.21|18.91|18.92|18.84|19.21|18.91|18.85|18.77|333
1749645010000|2025-06-11 12:30:10|18.91|18.83|18.98|18.9|18.98|18.9|18.89|18.81|23
1749645020000|2025-06-11 12:30:20|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|6
1749645030000|2025-06-11 12:30:30|||||||||20
1749645040000|2025-06-11 12:30:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1749645050000|2025-06-11 12:30:50|19|18.92|18.98|18.9|19.03|18.95|18.98|18.9|0
1749645060000|2025-06-11 12:31:00|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|26
1749645070000|2025-06-11 12:31:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|2
1749645080000|2025-06-11 12:31:20|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1749645090000|2025-06-11 12:31:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|20
1749645100000|2025-06-11 12:31:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|7
1749645110000|2025-06-11 12:31:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1749645120000|2025-06-11 12:32:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|9
1749645180000|2025-06-11 12:33:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1749645190000|2025-06-11 12:33:10|19|18.92|19.01|18.93|19.01|18.93|18.98|18.9|9
1749645200000|2025-06-11 12:33:20|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|10
1749645210000|2025-06-11 12:33:30|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|62
1749645240000|2025-06-11 12:34:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1749645270000|2025-06-11 12:34:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749645280000|2025-06-11 12:34:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|9
1749645320000|2025-06-11 12:35:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749645330000|2025-06-11 12:35:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|6
1749645340000|2025-06-11 12:35:40|||||||||40
1749645350000|2025-06-11 12:35:50|||||||||20
1749645360000|2025-06-11 12:36:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1749645390000|2025-06-11 12:36:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|72
1749645400000|2025-06-11 12:36:40|||||||||5
1749645440000|2025-06-11 12:37:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1749645450000|2025-06-11 12:37:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1749645480000|2025-06-11 12:38:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|20
1749645530000|2025-06-11 12:38:50|||||||||28
1749645570000|2025-06-11 12:39:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749645580000|2025-06-11 12:39:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|35
1749645610000|2025-06-11 12:40:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749645620000|2025-06-11 12:40:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749645650000|2025-06-11 12:40:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749645700000|2025-06-11 12:41:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|30
1749645720000|2025-06-11 12:42:00|||||||||30
1749645740000|2025-06-11 12:42:20|||||||||5
1749645850000|2025-06-11 12:44:10|||||||||17
1749645860000|2025-06-11 12:44:20|||||||||5
1749645900000|2025-06-11 12:45:00|||||||||3
1749645960000|2025-06-11 12:46:00|||||||||2
1749645970000|2025-06-11 12:46:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749645980000|2025-06-11 12:46:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|20
1749645990000|2025-06-11 12:46:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749646060000|2025-06-11 12:47:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749646070000|2025-06-11 12:47:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1749646100000|2025-06-11 12:48:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749646110000|2025-06-11 12:48:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1749646120000|2025-06-11 12:48:40|||||||||46
1749646130000|2025-06-11 12:48:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1749646140000|2025-06-11 12:49:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749646150000|2025-06-11 12:49:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749646220000|2025-06-11 12:50:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749646230000|2025-06-11 12:50:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749646240000|2025-06-11 12:50:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|93
1749646300000|2025-06-11 12:51:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|47
1749646390000|2025-06-11 12:53:10|||||||||1
1749646500000|2025-06-11 12:55:00|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|0
1749646560000|2025-06-11 12:56:00|||||||||9
1749646600000|2025-06-11 12:56:40|||||||||1
1749646610000|2025-06-11 12:56:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749646620000|2025-06-11 12:57:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|12
1749646640000|2025-06-11 12:57:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749646650000|2025-06-11 12:57:30|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|46
1749646660000|2025-06-11 12:57:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1749646680000|2025-06-11 12:58:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|5
1749646690000|2025-06-11 12:58:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749646740000|2025-06-11 12:59:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749646750000|2025-06-11 12:59:10|18.87|18.79|18.89|18.81|18.9|18.82|18.86|18.78|0
1749646760000|2025-06-11 12:59:20|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|0
1749646770000|2025-06-11 12:59:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1749646780000|2025-06-11 12:59:40|||||||||20
1749646830000|2025-06-11 13:00:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|45
1749646840000|2025-06-11 13:00:40|||||||||16
1749646910000|2025-06-11 13:01:50|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|130
1749647020000|2025-06-11 13:03:40|18.89|18.81|18.86|18.78|18.89|18.81|18.85|18.77|351
1749647030000|2025-06-11 13:03:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|53
1749647040000|2025-06-11 13:04:00|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|0
1749647070000|2025-06-11 13:04:30|||||||||1
1749647120000|2025-06-11 13:05:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749647150000|2025-06-11 13:05:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749647230000|2025-06-11 13:07:10|||||||||3
1749647250000|2025-06-11 13:07:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|11
1749647270000|2025-06-11 13:07:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749647280000|2025-06-11 13:08:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1749647310000|2025-06-11 13:08:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|13
1749647400000|2025-06-11 13:10:00|||||||||1
1749647460000|2025-06-11 13:11:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|207
1749647510000|2025-06-11 13:11:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749647520000|2025-06-11 13:12:00|||||||||1
1749647530000|2025-06-11 13:12:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749647540000|2025-06-11 13:12:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|33
1749647550000|2025-06-11 13:12:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|13
1749647670000|2025-06-11 13:14:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|31
1749647680000|2025-06-11 13:14:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|25
1749647810000|2025-06-11 13:16:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|172
1749648080000|2025-06-11 13:21:20|||||||||6
1749648140000|2025-06-11 13:22:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749648170000|2025-06-11 13:22:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1749648300000|2025-06-11 13:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749648320000|2025-06-11 13:25:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749648480000|2025-06-11 13:28:00|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|0
1749648500000|2025-06-11 13:28:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749648510000|2025-06-11 13:28:30|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|0
1749648530000|2025-06-11 13:28:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749648600000|2025-06-11 13:30:00|18.88|18.8|18.87|18.79|18.92|18.84|18.87|18.79|44
1749648660000|2025-06-11 13:31:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1749648670000|2025-06-11 13:31:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|15
1749648690000|2025-06-11 13:31:30|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|109
1749648700000|2025-06-11 13:31:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|25
1749648710000|2025-06-11 13:31:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1749648730000|2025-06-11 13:32:10|18.95|18.87|18.95|18.87|18.97|18.89|18.93|18.85|4
1749648740000|2025-06-11 13:32:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749648750000|2025-06-11 13:32:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749648760000|2025-06-11 13:32:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1749648770000|2025-06-11 13:32:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1749648780000|2025-06-11 13:33:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|7
1749648830000|2025-06-11 13:33:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749648910000|2025-06-11 13:35:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|32
1749648930000|2025-06-11 13:35:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|33
1749648970000|2025-06-11 13:36:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|26
1749648980000|2025-06-11 13:36:20|||||||||102
1749648990000|2025-06-11 13:36:30|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1749649000000|2025-06-11 13:36:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|50
1749649020000|2025-06-11 13:37:00|||||||||12
1749649030000|2025-06-11 13:37:10|||||||||2
1749649040000|2025-06-11 13:37:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649090000|2025-06-11 13:38:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|107
1749649100000|2025-06-11 13:38:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649120000|2025-06-11 13:38:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|8
1749649130000|2025-06-11 13:38:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649140000|2025-06-11 13:39:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749649150000|2025-06-11 13:39:10|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1749649160000|2025-06-11 13:39:20|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1749649200000|2025-06-11 13:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649220000|2025-06-11 13:40:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|9
1749649230000|2025-06-11 13:40:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649270000|2025-06-11 13:41:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749649300000|2025-06-11 13:41:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1749649310000|2025-06-11 13:41:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649340000|2025-06-11 13:42:20|||||||||5
1749649350000|2025-06-11 13:42:30|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|0
1749649360000|2025-06-11 13:42:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|2
1749649370000|2025-06-11 13:42:50|||||||||50
1749649380000|2025-06-11 13:43:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649410000|2025-06-11 13:43:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749649420000|2025-06-11 13:43:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1749649430000|2025-06-11 13:43:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649470000|2025-06-11 13:44:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1749649480000|2025-06-11 13:44:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749649560000|2025-06-11 13:46:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|9
1749649590000|2025-06-11 13:46:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|102
1749649600000|2025-06-11 13:46:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|70
1749649620000|2025-06-11 13:47:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|17
1749649630000|2025-06-11 13:47:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1749649650000|2025-06-11 13:47:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|49
1749649670000|2025-06-11 13:47:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1749649680000|2025-06-11 13:48:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1749649750000|2025-06-11 13:49:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|51
1749649760000|2025-06-11 13:49:20|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1749649830000|2025-06-11 13:50:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|8
1749649850000|2025-06-11 13:50:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1749649870000|2025-06-11 13:51:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1749649890000|2025-06-11 13:51:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|50
1749649900000|2025-06-11 13:51:40|||||||||50
1749650010000|2025-06-11 13:53:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|58
1749650030000|2025-06-11 13:53:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|9
1749650070000|2025-06-11 13:54:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|142
1749650080000|2025-06-11 13:54:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749650110000|2025-06-11 13:55:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|37
1749650120000|2025-06-11 13:55:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749650130000|2025-06-11 13:55:30|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1749650140000|2025-06-11 13:55:40|||||||||60
1749650160000|2025-06-11 13:56:00|||||||||3
1749650200000|2025-06-11 13:56:40|||||||||30
1749650220000|2025-06-11 13:57:00|||||||||21
1749650260000|2025-06-11 13:57:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|393
1749650290000|2025-06-11 13:58:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1749650310000|2025-06-11 13:58:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749650320000|2025-06-11 13:58:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|18
1749650390000|2025-06-11 13:59:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749650420000|2025-06-11 14:00:20|||||||||1
1749650490000|2025-06-11 14:01:30|||||||||20
1749650500000|2025-06-11 14:01:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|12
1749650530000|2025-06-11 14:02:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749650550000|2025-06-11 14:02:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|50
1749650570000|2025-06-11 14:02:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749650580000|2025-06-11 14:03:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1749650630000|2025-06-11 14:03:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1749650670000|2025-06-11 14:04:30|||||||||1
1749650690000|2025-06-11 14:04:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1749650700000|2025-06-11 14:05:00|||||||||1
1749650820000|2025-06-11 14:07:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749650840000|2025-06-11 14:07:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749650850000|2025-06-11 14:07:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1749650890000|2025-06-11 14:08:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|50
1749650960000|2025-06-11 14:09:20|||||||||9
1749650970000|2025-06-11 14:09:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1749650980000|2025-06-11 14:09:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749650990000|2025-06-11 14:09:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|6
1749651000000|2025-06-11 14:10:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1749651040000|2025-06-11 14:10:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1749651240000|2025-06-11 14:14:00|||||||||1
1749651400000|2025-06-11 14:16:40|||||||||16
1749651470000|2025-06-11 14:17:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1749651520000|2025-06-11 14:18:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|36
1749651530000|2025-06-11 14:18:50|||||||||1
1749651540000|2025-06-11 14:19:00|18.94|18.86|18.93|18.85|18.96|18.88|18.93|18.85|0
1749651680000|2025-06-11 14:21:20|||||||||6
1749651800000|2025-06-11 14:23:20|||||||||5
1749651890000|2025-06-11 14:24:50|||||||||2
1749652010000|2025-06-11 14:26:50|||||||||1
1749652050000|2025-06-11 14:27:30|||||||||20
1749652130000|2025-06-11 14:28:50|||||||||1
1749652210000|2025-06-11 14:30:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|228
1749652220000|2025-06-11 14:30:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749652230000|2025-06-11 14:30:30|18.88|18.8|18.88|18.8|18.91|18.83|18.88|18.8|21
1749652270000|2025-06-11 14:31:10|||||||||20
1749652370000|2025-06-11 14:32:50|||||||||2
1749652380000|2025-06-11 14:33:00|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|56
1749652420000|2025-06-11 14:33:40|||||||||1
1749652670000|2025-06-11 14:37:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|29
1749652720000|2025-06-11 14:38:40|||||||||45
1749652960000|2025-06-11 14:42:40|||||||||10
1749653090000|2025-06-11 14:44:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1749653100000|2025-06-11 14:45:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1749653110000|2025-06-11 14:45:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|7
1749653130000|2025-06-11 14:45:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1749653180000|2025-06-11 14:46:20|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|12
1749653190000|2025-06-11 14:46:30|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1749653210000|2025-06-11 14:46:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749653220000|2025-06-11 14:47:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1749653310000|2025-06-11 14:48:30|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|25
1749653320000|2025-06-11 14:48:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1749653330000|2025-06-11 14:48:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|14
1749653400000|2025-06-11 14:50:00|||||||||40
1749653460000|2025-06-11 14:51:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749653470000|2025-06-11 14:51:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749653480000|2025-06-11 14:51:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749653490000|2025-06-11 14:51:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749653500000|2025-06-11 14:51:40|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|8
1749653510000|2025-06-11 14:51:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749653520000|2025-06-11 14:52:00|||||||||1
1749653630000|2025-06-11 14:53:50|||||||||5
1749653750000|2025-06-11 14:55:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|128
1749653760000|2025-06-11 14:56:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749653770000|2025-06-11 14:56:10|||||||||20
1749653950000|2025-06-11 14:59:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|48
1749653960000|2025-06-11 14:59:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749654000000|2025-06-11 15:00:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1749654160000|2025-06-11 15:02:40|||||||||1
1749654210000|2025-06-11 15:03:30|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|19
1749654220000|2025-06-11 15:03:40|||||||||20
1749654290000|2025-06-11 15:04:50|||||||||1
1749654480000|2025-06-11 15:08:00|||||||||11
1749654490000|2025-06-11 15:08:10|||||||||5
1749654500000|2025-06-11 15:08:20|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|447
1749654510000|2025-06-11 15:08:30|||||||||16
1749654530000|2025-06-11 15:08:50|||||||||1
1749654570000|2025-06-11 15:09:30|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|30
1749654580000|2025-06-11 15:09:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|50
1749654590000|2025-06-11 15:09:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1749654600000|2025-06-11 15:10:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1749654610000|2025-06-11 15:10:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1749654630000|2025-06-11 15:10:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|1
1749654640000|2025-06-11 15:10:40|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1749654680000|2025-06-11 15:11:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1749654700000|2025-06-11 15:11:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1749654710000|2025-06-11 15:11:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|43
1749654780000|2025-06-11 15:13:00|||||||||150
1749654790000|2025-06-11 15:13:10|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1749654800000|2025-06-11 15:13:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|26
1749654820000|2025-06-11 15:13:40|||||||||5
1749654910000|2025-06-11 15:15:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|230
1749654920000|2025-06-11 15:15:20|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|4
1749654940000|2025-06-11 15:15:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1749655080000|2025-06-11 15:18:00|||||||||8
1749655090000|2025-06-11 15:18:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|4
1749655200000|2025-06-11 15:20:00|||||||||12
1749655220000|2025-06-11 15:20:20|||||||||7
1749655240000|2025-06-11 15:20:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|30
1749655450000|2025-06-11 15:24:10|||||||||1
1749655470000|2025-06-11 15:24:30|||||||||1
1749655520000|2025-06-11 15:25:20|||||||||4
1749655550000|2025-06-11 15:25:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|5
1749655600000|2025-06-11 15:26:40|||||||||9
1749655610000|2025-06-11 15:26:50|||||||||5
1749655740000|2025-06-11 15:29:00|||||||||6
1749655750000|2025-06-11 15:29:10|||||||||7
1749655760000|2025-06-11 15:29:20|||||||||1
1749655770000|2025-06-11 15:29:30|||||||||2
1749655780000|2025-06-11 15:29:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|52
1749655790000|2025-06-11 15:29:50|||||||||2
1749655810000|2025-06-11 15:30:10|||||||||29
1749655820000|2025-06-11 15:30:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1749655830000|2025-06-11 15:30:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|71
1749656010000|2025-06-11 15:33:30|||||||||10
1749656080000|2025-06-11 15:34:40|||||||||7
1749656120000|2025-06-11 15:35:20|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1749656140000|2025-06-11 15:35:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|8
1749656150000|2025-06-11 15:35:50|||||||||4
1749656200000|2025-06-11 15:36:40|||||||||1
1749656370000|2025-06-11 15:39:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1749656460000|2025-06-11 15:41:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749656510000|2025-06-11 15:41:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749656520000|2025-06-11 15:42:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1749656570000|2025-06-11 15:42:50|||||||||1
1749656580000|2025-06-11 15:43:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1749656640000|2025-06-11 15:44:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1749656650000|2025-06-11 15:44:10|18.91|18.83|18.9|18.82|18.93|18.85|18.9|18.82|0
1749656730000|2025-06-11 15:45:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1749656750000|2025-06-11 15:45:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1749656810000|2025-06-11 15:46:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749656910000|2025-06-11 15:48:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749656920000|2025-06-11 15:48:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1749656940000|2025-06-11 15:49:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|30
1749656990000|2025-06-11 15:49:50|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1749657020000|2025-06-11 15:50:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1749657030000|2025-06-11 15:50:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1749657040000|2025-06-11 15:50:40|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1749657050000|2025-06-11 15:50:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1749657060000|2025-06-11 15:51:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749657170000|2025-06-11 15:52:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1749657210000|2025-06-11 15:53:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1749657300000|2025-06-11 15:55:00|||||||||12
1749657310000|2025-06-11 15:55:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1749657340000|2025-06-11 15:55:40|||||||||5
1749657480000|2025-06-11 15:58:00|18.89|18.81|18.88|18.8|18.91|18.83|18.88|18.8|20
1749657490000|2025-06-11 15:58:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1749657500000|2025-06-11 15:58:20|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1749657510000|2025-06-11 15:58:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1749657540000|2025-06-11 15:59:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749657560000|2025-06-11 15:59:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749657590000|2025-06-11 15:59:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|29
1749657600000|2025-06-11 16:00:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|50
1749657630000|2025-06-11 16:00:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1749657780000|2025-06-11 16:03:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749657810000|2025-06-11 16:03:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1749657870000|2025-06-11 16:04:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749657880000|2025-06-11 16:04:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1749657910000|2025-06-11 16:05:10|||||||||9
1749657960000|2025-06-11 16:06:00|||||||||7
1749657970000|2025-06-11 16:06:10|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|13
1749658010000|2025-06-11 16:06:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1749658020000|2025-06-11 16:07:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1749658030000|2025-06-11 16:07:10|18.99|18.91|18.98|18.9|19.02|18.94|18.98|18.9|100
1749658060000|2025-06-11 16:07:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1749658070000|2025-06-11 16:07:50|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1749658160000|2025-06-11 16:09:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749658200000|2025-06-11 16:10:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1749658230000|2025-06-11 16:10:30|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|10
1749658240000|2025-06-11 16:10:40|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1749658250000|2025-06-11 16:10:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1749658260000|2025-06-11 16:11:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1749658270000|2025-06-11 16:11:10|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1749658280000|2025-06-11 16:11:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1749658400000|2025-06-11 16:13:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1749658650000|2025-06-11 16:17:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1749658660000|2025-06-11 16:17:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749658670000|2025-06-11 16:17:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1749658760000|2025-06-11 16:19:20|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1749658800000|2025-06-11 16:20:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1749658830000|2025-06-11 16:20:30|||||||||8
1749658870000|2025-06-11 16:21:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1749658900000|2025-06-11 16:21:40|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1749658920000|2025-06-11 16:22:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1749658940000|2025-06-11 16:22:20|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|16
1749658950000|2025-06-11 16:22:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1749658960000|2025-06-11 16:22:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1749658970000|2025-06-11 16:22:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1749659000000|2025-06-11 16:23:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1749659080000|2025-06-11 16:24:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1749659090000|2025-06-11 16:24:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1749659180000|2025-06-11 16:26:20|||||||||46
1749659190000|2025-06-11 16:26:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|46
1749659210000|2025-06-11 16:26:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1749659240000|2025-06-11 16:27:20|||||||||8
1749659290000|2025-06-11 16:28:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1749659350000|2025-06-11 16:29:10|||||||||21
1749659420000|2025-06-11 16:30:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749659430000|2025-06-11 16:30:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|10
1749659440000|2025-06-11 16:30:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749659540000|2025-06-11 16:32:20|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|100
1749659550000|2025-06-11 16:32:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749659560000|2025-06-11 16:32:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|50
1749659630000|2025-06-11 16:33:50|||||||||1
1749659650000|2025-06-11 16:34:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749659720000|2025-06-11 16:35:20|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1749659740000|2025-06-11 16:35:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749659750000|2025-06-11 16:35:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749659760000|2025-06-11 16:36:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749659820000|2025-06-11 16:37:00|||||||||1
1749659930000|2025-06-11 16:38:50|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|20
1749659970000|2025-06-11 16:39:30|||||||||1
1749660080000|2025-06-11 16:41:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749660110000|2025-06-11 16:41:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749660130000|2025-06-11 16:42:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749660160000|2025-06-11 16:42:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1749660170000|2025-06-11 16:42:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1749660180000|2025-06-11 16:43:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749660220000|2025-06-11 16:43:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1749660230000|2025-06-11 16:43:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|6
1749660250000|2025-06-11 16:44:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1749660270000|2025-06-11 16:44:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749660310000|2025-06-11 16:45:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749660370000|2025-06-11 16:46:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1749660390000|2025-06-11 16:46:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749660620000|2025-06-11 16:50:20|||||||||1
1749660690000|2025-06-11 16:51:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|49
1749660700000|2025-06-11 16:51:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749660720000|2025-06-11 16:52:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749660730000|2025-06-11 16:52:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749660810000|2025-06-11 16:53:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1749660900000|2025-06-11 16:55:00|||||||||4
1749661100000|2025-06-11 16:58:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1749661110000|2025-06-11 16:58:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1749661120000|2025-06-11 16:58:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749661130000|2025-06-11 16:58:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1749661140000|2025-06-11 16:59:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|7
1749661160000|2025-06-11 16:59:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1749661260000|2025-06-11 17:01:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1749661320000|2025-06-11 17:02:00|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|0
1749661340000|2025-06-11 17:02:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1749661420000|2025-06-11 17:03:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1749661440000|2025-06-11 17:04:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1749661460000|2025-06-11 17:04:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1749661500000|2025-06-11 17:05:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|1
1749661520000|2025-06-11 17:05:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1749661530000|2025-06-11 17:05:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1749661690000|2025-06-11 17:08:10|||||||||12
1749661910000|2025-06-11 17:11:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1749661920000|2025-06-11 17:12:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1749661980000|2025-06-11 17:13:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|12
1749661990000|2025-06-11 17:13:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1749662000000|2025-06-11 17:13:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1749662010000|2025-06-11 17:13:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749662020000|2025-06-11 17:13:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1749662110000|2025-06-11 17:15:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1749662120000|2025-06-11 17:15:20|18.82|18.74|18.84|18.76|18.84|18.76|18.81|18.73|0
1749662140000|2025-06-11 17:15:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1749662150000|2025-06-11 17:15:50|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1749662170000|2025-06-11 17:16:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1749662190000|2025-06-11 17:16:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1749662520000|2025-06-11 17:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749662530000|2025-06-11 17:22:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1749662540000|2025-06-11 17:22:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749662630000|2025-06-11 17:23:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1749662700000|2025-06-11 17:25:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749662710000|2025-06-11 17:25:10|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1749662720000|2025-06-11 17:25:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749662730000|2025-06-11 17:25:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1749662740000|2025-06-11 17:25:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|3
1749662760000|2025-06-11 17:26:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1749663180000|2025-06-11 17:33:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|34
1749663190000|2025-06-11 17:33:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663200000|2025-06-11 17:33:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1749663210000|2025-06-11 17:33:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1749663220000|2025-06-11 17:33:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749663230000|2025-06-11 17:33:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663310000|2025-06-11 17:35:10|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1749663320000|2025-06-11 17:35:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663380000|2025-06-11 17:36:20|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1749663390000|2025-06-11 17:36:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1749663400000|2025-06-11 17:36:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1749663420000|2025-06-11 17:37:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663500000|2025-06-11 17:38:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749663520000|2025-06-11 17:38:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663550000|2025-06-11 17:39:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749663620000|2025-06-11 17:40:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1749663800000|2025-06-11 17:43:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663810000|2025-06-11 17:43:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1749663820000|2025-06-11 17:43:40|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|13
1749663830000|2025-06-11 17:43:50|18.81|18.73|18.83|18.75|18.84|18.76|18.81|18.73|50
1749663840000|2025-06-11 17:44:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|2
1749663860000|2025-06-11 17:44:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749663870000|2025-06-11 17:44:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1749663900000|2025-06-11 17:45:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1749664040000|2025-06-11 17:47:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749664050000|2025-06-11 17:47:30|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|0
1749664060000|2025-06-11 17:47:40|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|0
1749664090000|2025-06-11 17:48:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1749664100000|2025-06-11 17:48:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1749664140000|2025-06-11 17:49:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1749664150000|2025-06-11 17:49:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1749664160000|2025-06-11 17:49:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1749664200000|2025-06-11 17:50:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1749664230000|2025-06-11 17:50:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1749664260000|2025-06-11 17:51:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1749664270000|2025-06-11 17:51:10|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1749664280000|2025-06-11 17:51:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1749664340000|2025-06-11 17:52:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1749664530000|2025-06-11 17:55:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1749664560000|2025-06-11 17:56:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1749664580000|2025-06-11 17:56:20|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1749664600000|2025-06-11 17:56:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1749664620000|2025-06-11 17:57:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1749664630000|2025-06-11 17:57:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|9
1749664660000|2025-06-11 17:57:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1749664670000|2025-06-11 17:57:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749664680000|2025-06-11 17:58:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1749664690000|2025-06-11 17:58:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1749664730000|2025-06-11 17:58:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|36
1749664750000|2025-06-11 17:59:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749664810000|2025-06-11 18:00:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749664820000|2025-06-11 18:00:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1749664830000|2025-06-11 18:00:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1749664860000|2025-06-11 18:01:00|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|0
1749664870000|2025-06-11 18:01:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1749664900000|2025-06-11 18:01:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1749664910000|2025-06-11 18:01:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1749664920000|2025-06-11 18:02:00|18.97|18.89|19.05|18.97|19.05|18.97|18.97|18.89|105
1749664950000|2025-06-11 18:02:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1749664960000|2025-06-11 18:02:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1749664970000|2025-06-11 18:02:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1749664980000|2025-06-11 18:03:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1749664990000|2025-06-11 18:03:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749665000000|2025-06-11 18:03:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1749665010000|2025-06-11 18:03:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749665020000|2025-06-11 18:03:40|19.08|19|19.08|19|19.1|19.02|19.08|19|16
1749665030000|2025-06-11 18:03:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1749665040000|2025-06-11 18:04:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|53
1749665050000|2025-06-11 18:04:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1749665060000|2025-06-11 18:04:20|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1749665070000|2025-06-11 18:04:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1749665080000|2025-06-11 18:04:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1749665090000|2025-06-11 18:04:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|11
1749665100000|2025-06-11 18:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749665110000|2025-06-11 18:05:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|34
1749665120000|2025-06-11 18:05:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|40
1749665130000|2025-06-11 18:05:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1749665150000|2025-06-11 18:05:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749665190000|2025-06-11 18:06:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1749665200000|2025-06-11 18:06:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|4
1749665220000|2025-06-11 18:07:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749665230000|2025-06-11 18:07:10|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|4
1749665240000|2025-06-11 18:07:20|19.03|18.95|19.06|18.98|19.08|19|19.03|18.95|0
1749665250000|2025-06-11 18:07:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1749665260000|2025-06-11 18:07:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1749665280000|2025-06-11 18:08:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1749665290000|2025-06-11 18:08:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1749665300000|2025-06-11 18:08:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1749665310000|2025-06-11 18:08:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749665370000|2025-06-11 18:09:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1749665390000|2025-06-11 18:09:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1749665400000|2025-06-11 18:10:00|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|0
1749665410000|2025-06-11 18:10:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1749665430000|2025-06-11 18:10:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1749665440000|2025-06-11 18:10:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|5
1749665450000|2025-06-11 18:10:50|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|0
1749665460000|2025-06-11 18:11:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1749665480000|2025-06-11 18:11:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1749665510000|2025-06-11 18:11:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1749665520000|2025-06-11 18:12:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1749665550000|2025-06-11 18:12:30|||||||||7
1749665570000|2025-06-11 18:12:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1749665580000|2025-06-11 18:13:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749665590000|2025-06-11 18:13:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1749665610000|2025-06-11 18:13:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1749665620000|2025-06-11 18:13:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|6
1749665630000|2025-06-11 18:13:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1749665640000|2025-06-11 18:14:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1749665650000|2025-06-11 18:14:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749665670000|2025-06-11 18:14:30|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1749665690000|2025-06-11 18:14:50|||||||||296
1749665700000|2025-06-11 18:15:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1749665710000|2025-06-11 18:15:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1749665720000|2025-06-11 18:15:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749665760000|2025-06-11 18:16:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|95
1749665780000|2025-06-11 18:16:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|64
1749665810000|2025-06-11 18:16:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1749665820000|2025-06-11 18:17:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1749665830000|2025-06-11 18:17:10|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1749665840000|2025-06-11 18:17:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|9
1749665850000|2025-06-11 18:17:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749665860000|2025-06-11 18:17:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749665870000|2025-06-11 18:17:50|||||||||51
1749665880000|2025-06-11 18:18:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1749665890000|2025-06-11 18:18:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749665920000|2025-06-11 18:18:40|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1749665960000|2025-06-11 18:19:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749665970000|2025-06-11 18:19:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|8
1749666010000|2025-06-11 18:20:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|44
1749666040000|2025-06-11 18:20:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749666050000|2025-06-11 18:20:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749666060000|2025-06-11 18:21:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749666070000|2025-06-11 18:21:10|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|1
1749666100000|2025-06-11 18:21:40|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1749666160000|2025-06-11 18:22:40|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|6
1749666200000|2025-06-11 18:23:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749666220000|2025-06-11 18:23:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749666240000|2025-06-11 18:24:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|16
1749666260000|2025-06-11 18:24:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749666340000|2025-06-11 18:25:40|||||||||1
1749666390000|2025-06-11 18:26:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749666400000|2025-06-11 18:26:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1749666430000|2025-06-11 18:27:10|19.24|19.16|19.23|19.15|19.24|19.16|19.21|19.13|0
1749666440000|2025-06-11 18:27:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749666450000|2025-06-11 18:27:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|96
1749666460000|2025-06-11 18:27:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1749666470000|2025-06-11 18:27:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749666480000|2025-06-11 18:28:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749666520000|2025-06-11 18:28:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1749666530000|2025-06-11 18:28:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1749666540000|2025-06-11 18:29:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1749666550000|2025-06-11 18:29:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|56
1749666590000|2025-06-11 18:29:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1749666600000|2025-06-11 18:30:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|1
1749666610000|2025-06-11 18:30:10|||||||||5
1749666640000|2025-06-11 18:30:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|39
1749666650000|2025-06-11 18:30:50|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|49
1749666660000|2025-06-11 18:31:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|1
1749666680000|2025-06-11 18:31:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749666690000|2025-06-11 18:31:30|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|36
1749666700000|2025-06-11 18:31:40|19.27|19.19|19.21|19.13|19.27|19.19|19.21|19.13|3
1749666710000|2025-06-11 18:31:50|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1749666720000|2025-06-11 18:32:00|19.12|19.04|19.09|19.01|19.12|19.04|19.07|18.99|0
1749666730000|2025-06-11 18:32:10|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|0
1749666740000|2025-06-11 18:32:20|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|0
1749666750000|2025-06-11 18:32:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1749666760000|2025-06-11 18:32:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1749666770000|2025-06-11 18:32:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1749666800000|2025-06-11 18:33:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|6
1749666810000|2025-06-11 18:33:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749666870000|2025-06-11 18:34:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1749666900000|2025-06-11 18:35:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1749666910000|2025-06-11 18:35:10|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1749667010000|2025-06-11 18:36:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749667020000|2025-06-11 18:37:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749667030000|2025-06-11 18:37:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749667080000|2025-06-11 18:38:00|||||||||10
1749667100000|2025-06-11 18:38:20|||||||||10
1749667120000|2025-06-11 18:38:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|16
1749667220000|2025-06-11 18:40:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749667230000|2025-06-11 18:40:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1749667420000|2025-06-11 18:43:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749667430000|2025-06-11 18:43:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1749667480000|2025-06-11 18:44:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1749667490000|2025-06-11 18:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749667500000|2025-06-11 18:45:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1749667510000|2025-06-11 18:45:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1749667520000|2025-06-11 18:45:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749667530000|2025-06-11 18:45:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1749667550000|2025-06-11 18:45:50|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1749667590000|2025-06-11 18:46:30|||||||||2
1749667620000|2025-06-11 18:47:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1749667710000|2025-06-11 18:48:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|18
1749667820000|2025-06-11 18:50:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1749667830000|2025-06-11 18:50:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1749667850000|2025-06-11 18:50:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1749667860000|2025-06-11 18:51:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749667870000|2025-06-11 18:51:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1749667880000|2025-06-11 18:51:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1749667910000|2025-06-11 18:51:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1749667920000|2025-06-11 18:52:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1749667990000|2025-06-11 18:53:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749668020000|2025-06-11 18:53:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1749668030000|2025-06-11 18:53:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1749668040000|2025-06-11 18:54:00|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|0
1749668110000|2025-06-11 18:55:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749668120000|2025-06-11 18:55:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1749668130000|2025-06-11 18:55:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1749668140000|2025-06-11 18:55:40|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|34
1749668170000|2025-06-11 18:56:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1749668180000|2025-06-11 18:56:20|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|0
1749668200000|2025-06-11 18:56:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749668220000|2025-06-11 18:57:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1749668230000|2025-06-11 18:57:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749668240000|2025-06-11 18:57:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749668250000|2025-06-11 18:57:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749668290000|2025-06-11 18:58:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749668350000|2025-06-11 18:59:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749668360000|2025-06-11 18:59:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1749668410000|2025-06-11 19:00:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1749668430000|2025-06-11 19:00:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749668440000|2025-06-11 19:00:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1749668490000|2025-06-11 19:01:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749668510000|2025-06-11 19:01:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1749668520000|2025-06-11 19:02:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749668550000|2025-06-11 19:02:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749668570000|2025-06-11 19:02:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749668580000|2025-06-11 19:03:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749668700000|2025-06-11 19:05:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1749668710000|2025-06-11 19:05:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749668730000|2025-06-11 19:05:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1749668840000|2025-06-11 19:07:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1749668850000|2025-06-11 19:07:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749668890000|2025-06-11 19:08:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749668920000|2025-06-11 19:08:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749669040000|2025-06-11 19:10:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1749669050000|2025-06-11 19:10:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749669090000|2025-06-11 19:11:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669200000|2025-06-11 19:13:20|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1749669220000|2025-06-11 19:13:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1749669230000|2025-06-11 19:13:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1749669240000|2025-06-11 19:14:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749669250000|2025-06-11 19:14:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669260000|2025-06-11 19:14:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669280000|2025-06-11 19:14:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669290000|2025-06-11 19:14:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669320000|2025-06-11 19:15:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669340000|2025-06-11 19:15:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749669350000|2025-06-11 19:15:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1749669360000|2025-06-11 19:16:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1749669380000|2025-06-11 19:16:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1749669390000|2025-06-11 19:16:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749669400000|2025-06-11 19:16:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1749669580000|2025-06-11 19:19:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|6
1749669590000|2025-06-11 19:19:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749669620000|2025-06-11 19:20:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749669640000|2025-06-11 19:20:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749669860000|2025-06-11 19:24:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749669950000|2025-06-11 19:25:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749669960000|2025-06-11 19:26:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1749669970000|2025-06-11 19:26:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1749669980000|2025-06-11 19:26:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1749670010000|2025-06-11 19:26:50|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|2
1749670020000|2025-06-11 19:27:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1749670030000|2025-06-11 19:27:10|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1749670050000|2025-06-11 19:27:30|19.28|19.2|19.3|19.22|19.31|19.23|19.28|19.2|0
1749670060000|2025-06-11 19:27:40|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|0
1749670070000|2025-06-11 19:27:50|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|7
1749670080000|2025-06-11 19:28:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1749670090000|2025-06-11 19:28:10|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|10
1749670100000|2025-06-11 19:28:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749670130000|2025-06-11 19:28:50|||||||||9
1749670190000|2025-06-11 19:29:50|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1749670200000|2025-06-11 19:30:00|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|0
1749670210000|2025-06-11 19:30:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|57
1749670220000|2025-06-11 19:30:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|77
1749670230000|2025-06-11 19:30:30|||||||||6
1749670250000|2025-06-11 19:30:50|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|22
1749670260000|2025-06-11 19:31:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|50
1749670330000|2025-06-11 19:32:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1749670350000|2025-06-11 19:32:30|19.38|19.3|19.36|19.28|19.39|19.31|19.36|19.28|14
1749670360000|2025-06-11 19:32:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1749670380000|2025-06-11 19:33:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|3
1749670410000|2025-06-11 19:33:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749670420000|2025-06-11 19:33:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749670430000|2025-06-11 19:33:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|6
1749670440000|2025-06-11 19:34:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1749670460000|2025-06-11 19:34:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|15
1749670480000|2025-06-11 19:34:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1749670490000|2025-06-11 19:34:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|2
1749670500000|2025-06-11 19:35:00|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|27
1749670520000|2025-06-11 19:35:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1749670540000|2025-06-11 19:35:40|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|22
1749670640000|2025-06-11 19:37:20|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1749670680000|2025-06-11 19:38:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1749670710000|2025-06-11 19:38:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|17
1749670720000|2025-06-11 19:38:40|||||||||5
1749670730000|2025-06-11 19:38:50|19.3|19.22|19.32|19.24|19.33|19.25|19.3|19.22|95
1749670760000|2025-06-11 19:39:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1749670770000|2025-06-11 19:39:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749670830000|2025-06-11 19:40:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1749670840000|2025-06-11 19:40:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|20
1749670850000|2025-06-11 19:40:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749670920000|2025-06-11 19:42:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749670950000|2025-06-11 19:42:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749670990000|2025-06-11 19:43:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749671040000|2025-06-11 19:44:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749671060000|2025-06-11 19:44:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|4
1749671080000|2025-06-11 19:44:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749671140000|2025-06-11 19:45:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1749671160000|2025-06-11 19:46:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749671200000|2025-06-11 19:46:40|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1749671220000|2025-06-11 19:47:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749671230000|2025-06-11 19:47:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749671250000|2025-06-11 19:47:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1749671260000|2025-06-11 19:47:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749671270000|2025-06-11 19:47:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749671320000|2025-06-11 19:48:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749671330000|2025-06-11 19:48:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|8
1749671340000|2025-06-11 19:49:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749671370000|2025-06-11 19:49:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749671380000|2025-06-11 19:49:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1749671390000|2025-06-11 19:49:50|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|6
1749671400000|2025-06-11 19:50:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|26
1749671410000|2025-06-11 19:50:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1749671420000|2025-06-11 19:50:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749671460000|2025-06-11 19:51:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1749671480000|2025-06-11 19:51:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1749671510000|2025-06-11 19:51:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1749671530000|2025-06-11 19:52:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1749671540000|2025-06-11 19:52:20|||||||||1
1749671550000|2025-06-11 19:52:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749671600000|2025-06-11 19:53:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749671610000|2025-06-11 19:53:30|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|0
1749671630000|2025-06-11 19:53:50|||||||||9
1749671660000|2025-06-11 19:54:20|||||||||5
1749671700000|2025-06-11 19:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1749671710000|2025-06-11 19:55:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1749671730000|2025-06-11 19:55:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1749671790000|2025-06-11 19:56:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749671800000|2025-06-11 19:56:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1749671810000|2025-06-11 19:56:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749671820000|2025-06-11 19:57:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1749671840000|2025-06-11 19:57:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1749671850000|2025-06-11 19:57:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1749671860000|2025-06-11 19:57:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749671940000|2025-06-11 19:59:00|||||||||5
1749671970000|2025-06-11 19:59:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1749671980000|2025-06-11 19:59:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1749671990000|2025-06-11 19:59:50|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|29
1749687300000|2025-06-12 00:15:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1749687540000|2025-06-12 00:19:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749687610000|2025-06-12 00:20:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749687640000|2025-06-12 00:20:40|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1749688000000|2025-06-12 00:26:40|19.45|19.15|19.45|19.15|19.45|19.15|19.43|19.13|0
1749688010000|2025-06-12 00:26:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749688020000|2025-06-12 00:27:00|19.45|19.15|19.41|19.11|19.45|19.15|19.41|19.11|0
1749688030000|2025-06-12 00:27:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749688050000|2025-06-12 00:27:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749688060000|2025-06-12 00:27:40|19.43|19.13|19.41|19.11|19.45|19.15|19.41|19.11|0
1749688080000|2025-06-12 00:28:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|0
1749688090000|2025-06-12 00:28:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749688110000|2025-06-12 00:28:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749688120000|2025-06-12 00:28:40|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1749688140000|2025-06-12 00:29:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1749688150000|2025-06-12 00:29:10|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|0
1749688170000|2025-06-12 00:29:30|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|0
1749688190000|2025-06-12 00:29:50|19.44|19.14|19.43|19.13|19.44|19.16|19.41|19.13|0
1749688200000|2025-06-12 00:30:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749688240000|2025-06-12 00:30:40|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|0
1749688270000|2025-06-12 00:31:10|19.39|19.09|19.36|19.11|19.41|19.11|19.36|19.09|0
1749688290000|2025-06-12 00:31:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749688370000|2025-06-12 00:32:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749688380000|2025-06-12 00:33:00|19.36|19.11|19.36|19.11|19.38|19.13|19.36|19.11|0
1749688390000|2025-06-12 00:33:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749688420000|2025-06-12 00:33:40|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1749688450000|2025-06-12 00:34:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749688470000|2025-06-12 00:34:30||19.08||19.08||19.08||19.08|0
1749688480000|2025-06-12 00:34:40|19.34|19.09|19.38|19.13|19.38|19.13|19.34|19.09|0
1749688580000|2025-06-12 00:36:20|19.36|19.11|19.38|19.13|19.38|19.13|19.36|19.11|0
1749688590000|2025-06-12 00:36:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1749688620000|2025-06-12 00:37:00|19.41|19.16|19.43|19.18|19.43|19.27|19.35|19.16|0
1749688630000|2025-06-12 00:37:10|19.35|19.27|19.41|19.16|19.43|19.27|19.35|19.16|0
1749688660000|2025-06-12 00:37:40|19.4|19.15|19.4|19.15|19.4|19.15|19.38|19.13|0
1749688670000|2025-06-12 00:37:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749688690000|2025-06-12 00:38:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749688830000|2025-06-12 00:40:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1749688850000|2025-06-12 00:40:50|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1749688860000|2025-06-12 00:41:00|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1749688870000|2025-06-12 00:41:10|19.42|19.17|19.37|19.12|19.42|19.17|19.37|19.12|0
1749688880000|2025-06-12 00:41:20|19.39|19.14|19.4|19.15|19.4|19.15|19.39|19.14|0
1749688900000|2025-06-12 00:41:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1749689000000|2025-06-12 00:43:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749689220000|2025-06-12 00:47:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1749689240000|2025-06-12 00:47:20||19.09||19.09||19.09||19.09|0
1749689250000|2025-06-12 00:47:30|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749689410000|2025-06-12 00:50:10|19.43|19.13|19.51|19.21|19.51|19.24|19.43|19.13|0
1749689420000|2025-06-12 00:50:20|19.45|19.15|19.45|19.15|19.45|19.15|19.38|19.1|0
1749689440000|2025-06-12 00:50:40|19.43|19.13|19.43|19.13|19.47|19.17|19.41|19.11|0
1749689450000|2025-06-12 00:50:50|19.45|19.15|19.45|19.15|19.45|19.15|19.43|19.13|0
1749689460000|2025-06-12 00:51:00|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1749689470000|2025-06-12 00:51:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749689500000|2025-06-12 00:51:40|19.43|19.18|19.45|19.15|19.45|19.18|19.43|19.15|0
1749689520000|2025-06-12 00:52:00|19.43|19.18|19.43|19.18|19.45|19.18|19.43|19.15|0
1749689540000|2025-06-12 00:52:20||19.13||19.13||19.13||19.13|0
1749689550000|2025-06-12 00:52:30||19.18||19.18||19.18||19.18|0
1749689560000|2025-06-12 00:52:40|19.45|19.15|19.43|19.13|19.45|19.18|19.43|19.13|0
1749689580000|2025-06-12 00:53:00|19.41|19.11|19.41|19.11|19.41|19.13|19.38|19.11|0
1749689690000|2025-06-12 00:54:50|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749689740000|2025-06-12 00:55:40|19.41|19.11|19.38|19.13|19.41|19.13|19.38|19.11|0
1749689750000|2025-06-12 00:55:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749689810000|2025-06-12 00:56:50|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749689840000|2025-06-12 00:57:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749689870000|2025-06-12 00:57:50|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749689900000|2025-06-12 00:58:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749689910000|2025-06-12 00:58:30|19.38|19.13|19.41|19.11|19.41|19.13|19.38|19.11|0
1749690000000|2025-06-12 01:00:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749690010000|2025-06-12 01:00:10|19.34|19.09|19.36|19.06|19.36|19.09|19.34|19.06|0
1749690320000|2025-06-12 01:05:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1749690330000|2025-06-12 01:05:30|19.36|19.06|19.34|19.09|19.36|19.09|19.33|19.06|0
1749690360000|2025-06-12 01:06:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749690380000|2025-06-12 01:06:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1749690420000|2025-06-12 01:07:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749690750000|2025-06-12 01:12:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1749690760000|2025-06-12 01:12:40|19.37|19.12|19.39|19.14|19.39|19.14|19.37|19.12|0
1749690780000|2025-06-12 01:13:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749690790000|2025-06-12 01:13:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1749690800000|2025-06-12 01:13:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1749690810000|2025-06-12 01:13:30|19.37|19.12|19.39|19.14|19.39|19.14|19.37|19.12|0
1749690970000|2025-06-12 01:16:10||19.09||19.09||19.09||19.09|0
1749691290000|2025-06-12 01:21:30|19.37|19.12|19.39|19.14|19.39|19.14|19.37|19.09|0
1749691300000|2025-06-12 01:21:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1749691340000|2025-06-12 01:22:20|19.37|19.12|19.35|19.1|19.37|19.12|19.35|19.1|0
1749691380000|2025-06-12 01:23:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749691430000|2025-06-12 01:23:50|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|0
1749691440000|2025-06-12 01:24:00|19.38|19.13|19.4|19.1|19.4|19.13|19.38|19.1|0
1749691460000|2025-06-12 01:24:20|19.38|19.13|19.4|19.1|19.4|19.13|19.38|19.1|0
1749691470000|2025-06-12 01:24:30|19.38|19.13|19.4|19.1|19.4|19.13|19.38|19.1|0
1749691550000|2025-06-12 01:25:50|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749691560000|2025-06-12 01:26:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1749691610000|2025-06-12 01:26:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1749691620000|2025-06-12 01:27:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1749691670000|2025-06-12 01:27:50|19.44|19.19|19.44|19.19|19.46|19.19|19.44|19.16|0
1749691700000|2025-06-12 01:28:20|19.46|19.16|19.46|19.21|19.46|19.28|19.36|19.16|0
1749691710000|2025-06-12 01:28:30|19.37|19.29|19.37|19.29|19.46|19.29|19.37|19.21|0
1749691720000|2025-06-12 01:28:40|19.45|19.2|19.46|19.16|19.46|19.2|19.44|19.16|0
1749691730000|2025-06-12 01:28:50|19.45|19.2|19.37|19.29|19.45|19.29|19.37|19.2|0
1749691800000|2025-06-12 01:30:00|19.46|19.21|19.37|19.29|19.46|19.29|19.37|19.21|0
1749691820000|2025-06-12 01:30:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1749691840000|2025-06-12 01:30:40|19.37|19.29|19.46|19.21|19.46|19.29|19.37|19.21|0
1749691870000|2025-06-12 01:31:10|19.37|19.29|19.37|19.29|19.46|19.29|19.37|19.21|0
1749691880000|2025-06-12 01:31:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1749691910000|2025-06-12 01:31:50|19.37|19.29|19.45|19.2|19.46|19.29|19.37|19.2|0
1749691920000|2025-06-12 01:32:00|19.46|19.21|19.46|19.21|19.46|19.29|19.37|19.21|0
1749691930000|2025-06-12 01:32:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749692050000|2025-06-12 01:34:10|19.45|19.2|19.47|19.17|19.47|19.2|19.45|19.17|0
1749692110000|2025-06-12 01:35:10|19.44|19.14|19.42|19.17|19.44|19.17|19.41|19.14|0
1749692140000|2025-06-12 01:35:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1749692150000|2025-06-12 01:35:50|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749692180000|2025-06-12 01:36:20|19.44|19.14|19.42|19.17|19.44|19.17|19.42|19.14|0
1749692190000|2025-06-12 01:36:30|19.44|19.14|19.42|19.17|19.44|19.17|19.41|19.14|0
1749692260000|2025-06-12 01:37:40|19.44|19.14|19.49|19.19|19.49|19.22|19.42|19.14|0
1749692270000|2025-06-12 01:37:50|19.47|19.17|19.49|19.19|19.49|19.22|19.47|19.17|0
1749692280000|2025-06-12 01:38:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749692290000|2025-06-12 01:38:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749692370000|2025-06-12 01:39:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749692380000|2025-06-12 01:39:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749692400000|2025-06-12 01:40:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749692410000|2025-06-12 01:40:10|19.49|19.19|19.49|19.19|19.49|19.19|19.47|19.17|0
1749692430000|2025-06-12 01:40:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749692560000|2025-06-12 01:42:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1749692720000|2025-06-12 01:45:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1749692740000|2025-06-12 01:45:40|19.49|19.19|19.47|19.22|19.49|19.22|19.47|19.17|0
1749692750000|2025-06-12 01:45:50|19.45|19.17|19.47|19.17|19.47|19.22|19.45|19.17|0
1749692760000|2025-06-12 01:46:00|19.49|19.19|19.47|19.22|19.49|19.22|19.47|19.19|0
1749692770000|2025-06-12 01:46:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749692790000|2025-06-12 01:46:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749692830000|2025-06-12 01:47:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749692840000|2025-06-12 01:47:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1749692860000|2025-06-12 01:47:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749692870000|2025-06-12 01:47:50|19.47|19.22|19.49|19.19|19.49|19.22|19.47|19.19|0
1749692880000|2025-06-12 01:48:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749692930000|2025-06-12 01:48:50|19.49|19.19|19.47|19.22|19.49|19.22|19.47|19.19|0
1749692950000|2025-06-12 01:49:10||19.17||19.17||19.17||19.17|0
1749692960000|2025-06-12 01:49:20|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749692970000|2025-06-12 01:49:30|19.47|19.22|19.47|19.22|19.49|19.22|19.47|19.17|0
1749692980000|2025-06-12 01:49:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749693000000|2025-06-12 01:50:00|19.47|19.17|19.45|19.2|19.47|19.22|19.45|19.17|0
1749693010000|2025-06-12 01:50:10|19.47|19.17|19.47|19.17|19.47|19.2|19.45|19.17|0
1749693030000|2025-06-12 01:50:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1749693040000|2025-06-12 01:50:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1749693310000|2025-06-12 01:55:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1749693610000|2025-06-12 02:00:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749693630000|2025-06-12 02:00:30|19.44|19.14|19.42|19.17|19.44|19.17|19.41|19.14|0
1749693910000|2025-06-12 02:05:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749693980000|2025-06-12 02:06:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1749694320000|2025-06-12 02:12:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1749694350000|2025-06-12 02:12:30|19.36|19.06|19.34|19.04|19.36|19.06|19.34|19.04|0
1749694360000|2025-06-12 02:12:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749694540000|2025-06-12 02:15:40|19.4|19.1|19.38|19.13|19.4|19.13|19.38|19.1|0
1749694560000|2025-06-12 02:16:00|19.36|19.11|19.38|19.13|19.4|19.13|19.36|19.1|0
1749694570000|2025-06-12 02:16:10||19.08||19.08||19.08||19.08|0
1749694590000|2025-06-12 02:16:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749694650000|2025-06-12 02:17:30|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749694890000|2025-06-12 02:21:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749694900000|2025-06-12 02:21:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749694980000|2025-06-12 02:23:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749694990000|2025-06-12 02:23:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749695110000|2025-06-12 02:25:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749695130000|2025-06-12 02:25:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749695160000|2025-06-12 02:26:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749695190000|2025-06-12 02:26:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749695200000|2025-06-12 02:26:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749696540000|2025-06-12 02:49:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749696610000|2025-06-12 02:50:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749696920000|2025-06-12 02:55:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749696970000|2025-06-12 02:56:10|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|0
1749696990000|2025-06-12 02:56:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1749697080000|2025-06-12 02:58:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1749697170000|2025-06-12 02:59:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749697180000|2025-06-12 02:59:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749697200000|2025-06-12 03:00:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749697210000|2025-06-12 03:00:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749697240000|2025-06-12 03:00:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1749697260000|2025-06-12 03:01:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749697270000|2025-06-12 03:01:10|19.38|19.13|19.4|19.1|19.4|19.13|19.37|19.1|0
1749697410000|2025-06-12 03:03:30|19.35||19.35||19.35||19.35||0
1749697420000|2025-06-12 03:03:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749697430000|2025-06-12 03:03:50|19.4|19.1|19.38|19.13|19.4|19.13|19.37|19.1|0
1749697470000|2025-06-12 03:04:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1749697480000|2025-06-12 03:04:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749697540000|2025-06-12 03:05:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749697690000|2025-06-12 03:08:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749697780000|2025-06-12 03:09:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749697790000|2025-06-12 03:09:50|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749697890000|2025-06-12 03:11:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1749697900000|2025-06-12 03:11:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1749697960000|2025-06-12 03:12:40|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1749698030000|2025-06-12 03:13:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749698110000|2025-06-12 03:15:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749698210000|2025-06-12 03:16:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|20
1749698220000|2025-06-12 03:17:00|19.35|19.05|19.36|19.11|19.36|19.11|19.33|19.03|25
1749698230000|2025-06-12 03:17:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|5
1749698240000|2025-06-12 03:17:20|19.36|19.11|19.35|19.05|19.36|19.17|19.25|19.05|7
1749698350000|2025-06-12 03:19:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749698650000|2025-06-12 03:24:10|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1749698690000|2025-06-12 03:24:50|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1749698770000|2025-06-12 03:26:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1749698790000|2025-06-12 03:26:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749698840000|2025-06-12 03:27:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749698880000|2025-06-12 03:28:00|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|0
1749698920000|2025-06-12 03:28:40|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|0
1749698950000|2025-06-12 03:29:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1749699010000|2025-06-12 03:30:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749699700000|2025-06-12 03:41:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749699750000|2025-06-12 03:42:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1749699760000|2025-06-12 03:42:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1749700350000|2025-06-12 03:52:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1749700960000|2025-06-12 04:02:40|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|0
1749701020000|2025-06-12 04:03:40|19.37|19.12|19.4|19.1|19.4|19.12|19.37|19.09|0
1749701090000|2025-06-12 04:04:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|0
1749701920000|2025-06-12 04:18:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1749701930000|2025-06-12 04:18:50|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|9
1749701950000|2025-06-12 04:19:10|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1749701990000|2025-06-12 04:19:50|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1749702010000|2025-06-12 04:20:10|19.28|19.2|19.33|19.08|19.33|19.23|19.28|19.08|0
1749702030000|2025-06-12 04:20:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1749702060000|2025-06-12 04:21:00|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1749702070000|2025-06-12 04:21:10|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1749702130000|2025-06-12 04:22:10|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1749702190000|2025-06-12 04:23:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1749702200000|2025-06-12 04:23:20|19.35|19.1|19.35|19.1|19.35|19.1|19.33|19.08|0
1749702210000|2025-06-12 04:23:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1749702220000|2025-06-12 04:23:40|19.35|19.1|19.33|19.08|19.35|19.1|19.33|19.08|0
1749702440000|2025-06-12 04:27:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1749702460000|2025-06-12 04:27:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1749702480000|2025-06-12 04:28:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1749702500000|2025-06-12 04:28:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1749702900000|2025-06-12 04:35:00|19.39|19.14|19.31|19.06|19.39|19.14|19.31|19.06|0
1749702910000|2025-06-12 04:35:10|19.33|19.08|19.39|19.14|19.39|19.14|19.31|19.06|0
1749702920000|2025-06-12 04:35:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1749702940000|2025-06-12 04:35:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1749702950000|2025-06-12 04:35:50|19.35|19.1|19.31|19.06|19.35|19.1|19.31|19.06|0
1749702960000|2025-06-12 04:36:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1749703050000|2025-06-12 04:37:30|19.36|19.11|19.31|19.06|19.36|19.11|19.31|19.06|0
1749703060000|2025-06-12 04:37:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1749703070000|2025-06-12 04:37:50|19.35|19.1|19.36|19.11|19.36|19.11|19.35|19.1|2
1749703090000|2025-06-12 04:38:10|||||||||4
1749703280000|2025-06-12 04:41:20|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1749703290000|2025-06-12 04:41:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1749703300000|2025-06-12 04:41:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749703310000|2025-06-12 04:41:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1749703340000|2025-06-12 04:42:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749703370000|2025-06-12 04:42:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1749703470000|2025-06-12 04:44:30|19.36|19.28|19.34|19.26|19.43|19.28|19.34|19.18|4
1749703480000|2025-06-12 04:44:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749703490000|2025-06-12 04:44:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1749703530000|2025-06-12 04:45:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1749703540000|2025-06-12 04:45:40|19.32|19.24|19.35|19.27|19.41|19.27|19.32|19.16|0
1749703710000|2025-06-12 04:48:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1749703720000|2025-06-12 04:48:40|19.35|19.27|19.32|19.24|19.43|19.27|19.32|19.18|0
1749703730000|2025-06-12 04:48:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1749703740000|2025-06-12 04:49:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749703760000|2025-06-12 04:49:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749703780000|2025-06-12 04:49:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749703820000|2025-06-12 04:50:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1749704040000|2025-06-12 04:54:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749704050000|2025-06-12 04:54:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749705410000|2025-06-12 05:16:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749705420000|2025-06-12 05:17:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1749705540000|2025-06-12 05:19:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1749705560000|2025-06-12 05:19:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749705570000|2025-06-12 05:19:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749705580000|2025-06-12 05:19:40|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1749705590000|2025-06-12 05:19:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749705600000|2025-06-12 05:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1749705970000|2025-06-12 05:26:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1749705980000|2025-06-12 05:26:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1749706020000|2025-06-12 05:27:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749706030000|2025-06-12 05:27:10|19.33|19.25|19.35|19.27|19.41|19.27|19.33|19.16|0
1749706040000|2025-06-12 05:27:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1749706050000|2025-06-12 05:27:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749706140000|2025-06-12 05:29:00|19.35|19.27|19.43|19.18|19.43|19.27|19.35|19.18|0
1749706150000|2025-06-12 05:29:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749706390000|2025-06-12 05:33:10|19.35|19.27|19.43|19.18|19.43|19.27|19.35|19.16|0
1749706400000|2025-06-12 05:33:20|19.41|19.16|19.33|19.25|19.43|19.25|19.33|19.16|0
1749706410000|2025-06-12 05:33:30|19.35|19.27|19.43|19.18|19.43|19.27|19.35|19.18|0
1749706420000|2025-06-12 05:33:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1749706580000|2025-06-12 05:36:20|19.33|19.25|19.35|19.27|19.43|19.27|19.33|19.18|0
1749706590000|2025-06-12 05:36:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1749706600000|2025-06-12 05:36:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749706890000|2025-06-12 05:41:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749706900000|2025-06-12 05:41:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1749707490000|2025-06-12 05:51:30|||||||||2
1749707680000|2025-06-12 05:54:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1749707740000|2025-06-12 05:55:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749707760000|2025-06-12 05:56:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749707950000|2025-06-12 05:59:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1749707960000|2025-06-12 05:59:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1749708000000|2025-06-12 06:00:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1749708010000|2025-06-12 06:00:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|10
1749708020000|2025-06-12 06:00:20|||||||||12
1749708030000|2025-06-12 06:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749708060000|2025-06-12 06:01:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|31
1749708080000|2025-06-12 06:01:20|||||||||2
1749708130000|2025-06-12 06:02:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749708160000|2025-06-12 06:02:40|||||||||34
1749708350000|2025-06-12 06:05:50|||||||||44
1749708570000|2025-06-12 06:09:30|||||||||38
1749708890000|2025-06-12 06:14:50|||||||||1
1749708910000|2025-06-12 06:15:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749708930000|2025-06-12 06:15:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749708940000|2025-06-12 06:15:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749708950000|2025-06-12 06:15:50|||||||||2
1749709010000|2025-06-12 06:16:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749709400000|2025-06-12 06:23:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749709570000|2025-06-12 06:26:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1749709590000|2025-06-12 06:26:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1749709630000|2025-06-12 06:27:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749709640000|2025-06-12 06:27:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749709670000|2025-06-12 06:27:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1749709690000|2025-06-12 06:28:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749710680000|2025-06-12 06:44:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749710750000|2025-06-12 06:45:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1749710910000|2025-06-12 06:48:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749710920000|2025-06-12 06:48:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749711000000|2025-06-12 06:50:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1749711040000|2025-06-12 06:50:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1749711050000|2025-06-12 06:50:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749711110000|2025-06-12 06:51:50|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|21
1749711130000|2025-06-12 06:52:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1749711140000|2025-06-12 06:52:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749711150000|2025-06-12 06:52:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1749711160000|2025-06-12 06:52:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749711180000|2025-06-12 06:53:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1749711260000|2025-06-12 06:54:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|100
1749711400000|2025-06-12 06:56:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749711460000|2025-06-12 06:57:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1749711570000|2025-06-12 06:59:30|||||||||2
1749711590000|2025-06-12 06:59:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1749711600000|2025-06-12 07:00:00|||||||||1
1749711610000|2025-06-12 07:00:10|||||||||1
1749711680000|2025-06-12 07:01:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1749711690000|2025-06-12 07:01:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749711700000|2025-06-12 07:01:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|2
1749711740000|2025-06-12 07:02:20|||||||||1
1749711750000|2025-06-12 07:02:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1749711760000|2025-06-12 07:02:40|||||||||48
1749711780000|2025-06-12 07:03:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749711870000|2025-06-12 07:04:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1749711880000|2025-06-12 07:04:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1749711890000|2025-06-12 07:04:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1749711900000|2025-06-12 07:05:00|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|0
1749711950000|2025-06-12 07:05:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1749711980000|2025-06-12 07:06:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749712000000|2025-06-12 07:06:40|||||||||4
1749712010000|2025-06-12 07:06:50|||||||||4
1749712030000|2025-06-12 07:07:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1749712150000|2025-06-12 07:09:10|||||||||28
1749712170000|2025-06-12 07:09:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1749712180000|2025-06-12 07:09:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|56
1749712200000|2025-06-12 07:10:00|||||||||1
1749712250000|2025-06-12 07:10:50|||||||||3
1749712290000|2025-06-12 07:11:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749712360000|2025-06-12 07:12:40|||||||||102
1749712440000|2025-06-12 07:14:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|20
1749712450000|2025-06-12 07:14:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749712460000|2025-06-12 07:14:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|46
1749712480000|2025-06-12 07:14:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749712490000|2025-06-12 07:14:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1749712510000|2025-06-12 07:15:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1749712530000|2025-06-12 07:15:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1749712540000|2025-06-12 07:15:40|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|14
1749712550000|2025-06-12 07:15:50|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1749712560000|2025-06-12 07:16:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749712640000|2025-06-12 07:17:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1749712650000|2025-06-12 07:17:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1749712720000|2025-06-12 07:18:40|||||||||4
1749712820000|2025-06-12 07:20:20|||||||||5
1749712890000|2025-06-12 07:21:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|317
1749712970000|2025-06-12 07:22:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|54
1749712980000|2025-06-12 07:23:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749713070000|2025-06-12 07:24:30|||||||||4
1749713120000|2025-06-12 07:25:20|||||||||5
1749713140000|2025-06-12 07:25:40|||||||||86
1749713170000|2025-06-12 07:26:10|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|164
1749713180000|2025-06-12 07:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1749713190000|2025-06-12 07:26:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|100
1749713250000|2025-06-12 07:27:30|||||||||39
1749713260000|2025-06-12 07:27:40|||||||||46
1749713300000|2025-06-12 07:28:20|||||||||1
1749713370000|2025-06-12 07:29:30|||||||||4
1749713410000|2025-06-12 07:30:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|33
1749713420000|2025-06-12 07:30:20|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|19
1749713430000|2025-06-12 07:30:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|13
1749713460000|2025-06-12 07:31:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|7
1749713500000|2025-06-12 07:31:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|18
1749713510000|2025-06-12 07:31:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749713540000|2025-06-12 07:32:20|||||||||1
1749713550000|2025-06-12 07:32:30|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|161
1749713560000|2025-06-12 07:32:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749713570000|2025-06-12 07:32:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749713580000|2025-06-12 07:33:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|42
1749713600000|2025-06-12 07:33:20|||||||||2
1749713670000|2025-06-12 07:34:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1749713680000|2025-06-12 07:34:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749713710000|2025-06-12 07:35:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|61
1749713720000|2025-06-12 07:35:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|20
1749713730000|2025-06-12 07:35:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749713750000|2025-06-12 07:35:50|||||||||23
1749713760000|2025-06-12 07:36:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749713770000|2025-06-12 07:36:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1749713780000|2025-06-12 07:36:20|||||||||4
1749713800000|2025-06-12 07:36:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|86
1749713810000|2025-06-12 07:36:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|24
1749713840000|2025-06-12 07:37:20|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1749713850000|2025-06-12 07:37:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749713860000|2025-06-12 07:37:40|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749713870000|2025-06-12 07:37:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749713880000|2025-06-12 07:38:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|85
1749713910000|2025-06-12 07:38:30|||||||||1
1749713950000|2025-06-12 07:39:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|23
1749714130000|2025-06-12 07:42:10|||||||||4
1749714230000|2025-06-12 07:43:50|||||||||2
1749714300000|2025-06-12 07:45:00|||||||||321
1749714360000|2025-06-12 07:46:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|55
1749714370000|2025-06-12 07:46:10|||||||||2
1749714380000|2025-06-12 07:46:20|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|127
1749714390000|2025-06-12 07:46:30|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|0
1749714420000|2025-06-12 07:47:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|27
1749714430000|2025-06-12 07:47:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1749714440000|2025-06-12 07:47:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|20
1749714450000|2025-06-12 07:47:30|||||||||3
1749714460000|2025-06-12 07:47:40|||||||||100
1749714470000|2025-06-12 07:47:50|||||||||35
1749714490000|2025-06-12 07:48:10|||||||||4
1749714510000|2025-06-12 07:48:30|||||||||40
1749714520000|2025-06-12 07:48:40|||||||||24
1749714530000|2025-06-12 07:48:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749714560000|2025-06-12 07:49:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|148
1749714640000|2025-06-12 07:50:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749714650000|2025-06-12 07:50:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749714660000|2025-06-12 07:51:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|112
1749714670000|2025-06-12 07:51:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|11
1749714680000|2025-06-12 07:51:20|||||||||7
1749714700000|2025-06-12 07:51:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|31
1749714710000|2025-06-12 07:51:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1749714720000|2025-06-12 07:52:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|28
1749714770000|2025-06-12 07:52:50|||||||||3
1749714830000|2025-06-12 07:53:50|19.74|19.66|19.72|19.64|19.74|19.66|19.7|19.62|358
1749714840000|2025-06-12 07:54:00|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|154
1749714850000|2025-06-12 07:54:10|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|38
1749714870000|2025-06-12 07:54:30|||||||||5
1749714890000|2025-06-12 07:54:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|46
1749714900000|2025-06-12 07:55:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|24
1749714910000|2025-06-12 07:55:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|71
1749714930000|2025-06-12 07:55:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|68
1749714960000|2025-06-12 07:56:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749714970000|2025-06-12 07:56:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749714980000|2025-06-12 07:56:20|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|28
1749714990000|2025-06-12 07:56:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|7
1749715000000|2025-06-12 07:56:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1749715050000|2025-06-12 07:57:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|10
1749715070000|2025-06-12 07:57:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|15
1749715110000|2025-06-12 07:58:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|345
1749715130000|2025-06-12 07:58:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|24
1749715140000|2025-06-12 07:59:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749715160000|2025-06-12 07:59:20|||||||||80
1749715180000|2025-06-12 07:59:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|285
1749715190000|2025-06-12 07:59:50|||||||||18
1749715200000|2025-06-12 08:00:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|215
1749715210000|2025-06-12 08:00:10|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|107
1749715220000|2025-06-12 08:00:20|||||||||1
1749715230000|2025-06-12 08:00:30|||||||||56
1749715250000|2025-06-12 08:00:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|57
1749715260000|2025-06-12 08:01:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1749715270000|2025-06-12 08:01:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|31
1749715280000|2025-06-12 08:01:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|32
1749715290000|2025-06-12 08:01:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|12
1749715300000|2025-06-12 08:01:40|||||||||21
1749715310000|2025-06-12 08:01:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1749715320000|2025-06-12 08:02:00|19.97|19.89|20.02|19.94|20.03|19.95|19.97|19.89|109
1749715330000|2025-06-12 08:02:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|19
1749715340000|2025-06-12 08:02:20|19.99|19.91|20|19.92|20.02|19.94|19.99|19.91|3
1749715350000|2025-06-12 08:02:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1749715360000|2025-06-12 08:02:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1749715370000|2025-06-12 08:02:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1749715390000|2025-06-12 08:03:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1749715420000|2025-06-12 08:03:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|133
1749715430000|2025-06-12 08:03:50|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|46
1749715440000|2025-06-12 08:04:00|||||||||38
1749715450000|2025-06-12 08:04:10|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|140
1749715480000|2025-06-12 08:04:40|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1749715490000|2025-06-12 08:04:50|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1749715510000|2025-06-12 08:05:10|20|19.92|20|19.92|20|19.92|20|19.92|61
1749715520000|2025-06-12 08:05:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1749715530000|2025-06-12 08:05:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1749715540000|2025-06-12 08:05:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1749715560000|2025-06-12 08:06:00|||||||||27
1749715570000|2025-06-12 08:06:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1749715590000|2025-06-12 08:06:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|10
1749715600000|2025-06-12 08:06:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|52
1749715620000|2025-06-12 08:07:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|44
1749715630000|2025-06-12 08:07:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|104
1749715670000|2025-06-12 08:07:50|||||||||5
1749715680000|2025-06-12 08:08:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|82
1749715690000|2025-06-12 08:08:10|||||||||20
1749715710000|2025-06-12 08:08:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749715720000|2025-06-12 08:08:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1749715750000|2025-06-12 08:09:10|||||||||13
1749715790000|2025-06-12 08:09:50|||||||||6
1749715820000|2025-06-12 08:10:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|22
1749715840000|2025-06-12 08:10:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|2
1749715850000|2025-06-12 08:10:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1749715870000|2025-06-12 08:11:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|28
1749715890000|2025-06-12 08:11:30|||||||||2
1749715900000|2025-06-12 08:11:40|||||||||25
1749715920000|2025-06-12 08:12:00|||||||||20
1749715980000|2025-06-12 08:13:00|||||||||3
1749716080000|2025-06-12 08:14:40|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|4
1749716090000|2025-06-12 08:14:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|53
1749716100000|2025-06-12 08:15:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|17
1749716160000|2025-06-12 08:16:00|||||||||6
1749716180000|2025-06-12 08:16:20|||||||||2
1749716210000|2025-06-12 08:16:50|19.94|19.86|19.96|19.88|19.97|19.89|19.94|19.86|208
1749716220000|2025-06-12 08:17:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|42
1749716230000|2025-06-12 08:17:10|20|19.92|20|19.92|20|19.92|20|19.92|50
1749716250000|2025-06-12 08:17:30|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|167
1749716260000|2025-06-12 08:17:40|||||||||47
1749716270000|2025-06-12 08:17:50|||||||||266
1749716280000|2025-06-12 08:18:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1749716300000|2025-06-12 08:18:20|||||||||14
1749716310000|2025-06-12 08:18:30|||||||||10
1749716320000|2025-06-12 08:18:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|49
1749716330000|2025-06-12 08:18:50|||||||||67
1749716340000|2025-06-12 08:19:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|7
1749716350000|2025-06-12 08:19:10|20|19.92|20.05|19.97|20.05|19.97|20|19.92|0
1749716370000|2025-06-12 08:19:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|56
1749716380000|2025-06-12 08:19:40|||||||||7
1749716390000|2025-06-12 08:19:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1749716400000|2025-06-12 08:20:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1749716410000|2025-06-12 08:20:10|20|19.92|20|19.92|20|19.92|20|19.92|111
1749716420000|2025-06-12 08:20:20|||||||||50
1749716470000|2025-06-12 08:21:10|19.99|19.91|19.93|19.85|19.99|19.91|19.93|19.85|185
1749716480000|2025-06-12 08:21:20|||||||||42
1749716510000|2025-06-12 08:21:50|||||||||50
1749716530000|2025-06-12 08:22:10|||||||||1
1749716560000|2025-06-12 08:22:40|19.94|19.86|20|19.92|20|19.92|19.94|19.86|109
1749716570000|2025-06-12 08:22:50|||||||||8
1749716580000|2025-06-12 08:23:00|||||||||3
1749716610000|2025-06-12 08:23:30|||||||||4
1749716620000|2025-06-12 08:23:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|61
1749716640000|2025-06-12 08:24:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|25
1749716650000|2025-06-12 08:24:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|18
1749716680000|2025-06-12 08:24:40|||||||||23
1749716690000|2025-06-12 08:24:50|||||||||35
1749716700000|2025-06-12 08:25:00|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1749716710000|2025-06-12 08:25:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1749716720000|2025-06-12 08:25:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1749716750000|2025-06-12 08:25:50|||||||||4
1749716770000|2025-06-12 08:26:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1749716790000|2025-06-12 08:26:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|8
1749716800000|2025-06-12 08:26:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1749716810000|2025-06-12 08:26:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1749716820000|2025-06-12 08:27:00|||||||||2
1749716830000|2025-06-12 08:27:10|||||||||28
1749716840000|2025-06-12 08:27:20|||||||||1
1749716860000|2025-06-12 08:27:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|26
1749716910000|2025-06-12 08:28:30|||||||||3
1749716920000|2025-06-12 08:28:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1749716930000|2025-06-12 08:28:50|||||||||6
1749716940000|2025-06-12 08:29:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|59
1749716990000|2025-06-12 08:29:50|||||||||10
1749717010000|2025-06-12 08:30:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|56
1749717020000|2025-06-12 08:30:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1749717030000|2025-06-12 08:30:30|||||||||1
1749717040000|2025-06-12 08:30:40|||||||||32
1749717060000|2025-06-12 08:31:00|||||||||50
1749717070000|2025-06-12 08:31:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|143
1749717120000|2025-06-12 08:32:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|59
1749717150000|2025-06-12 08:32:30|||||||||1
1749717230000|2025-06-12 08:33:50|||||||||122
1749717260000|2025-06-12 08:34:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1749717280000|2025-06-12 08:34:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|222
1749717290000|2025-06-12 08:34:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|43
1749717300000|2025-06-12 08:35:00|||||||||10
1749717330000|2025-06-12 08:35:30|||||||||1
1749717360000|2025-06-12 08:36:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|118
1749717380000|2025-06-12 08:36:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|143
1749717400000|2025-06-12 08:36:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|79
1749717420000|2025-06-12 08:37:00|||||||||21
1749717460000|2025-06-12 08:37:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|30
1749717500000|2025-06-12 08:38:20|||||||||23
1749717510000|2025-06-12 08:38:30|||||||||78
1749717520000|2025-06-12 08:38:40|||||||||5
1749717530000|2025-06-12 08:38:50|||||||||1
1749717540000|2025-06-12 08:39:00|||||||||3
1749717550000|2025-06-12 08:39:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1749717560000|2025-06-12 08:39:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|18
1749717570000|2025-06-12 08:39:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1749717580000|2025-06-12 08:39:40|||||||||3
1749717640000|2025-06-12 08:40:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1749717650000|2025-06-12 08:40:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|72
1749717690000|2025-06-12 08:41:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|40
1749717700000|2025-06-12 08:41:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1749717920000|2025-06-12 08:45:20|||||||||5
1749717950000|2025-06-12 08:45:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|158
1749717980000|2025-06-12 08:46:20|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|33
1749717990000|2025-06-12 08:46:30|||||||||2
1749718010000|2025-06-12 08:46:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1749718020000|2025-06-12 08:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1749718030000|2025-06-12 08:47:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749718050000|2025-06-12 08:47:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1749718120000|2025-06-12 08:48:40|||||||||65
1749718130000|2025-06-12 08:48:50|||||||||2
1749718140000|2025-06-12 08:49:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|15
1749718150000|2025-06-12 08:49:10|||||||||43
1749718160000|2025-06-12 08:49:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|36
1749718170000|2025-06-12 08:49:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749718220000|2025-06-12 08:50:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749718250000|2025-06-12 08:50:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|37
1749718280000|2025-06-12 08:51:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749718300000|2025-06-12 08:51:40|||||||||1
1749718310000|2025-06-12 08:51:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1749718340000|2025-06-12 08:52:20|||||||||18
1749718360000|2025-06-12 08:52:40|||||||||4
1749718370000|2025-06-12 08:52:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749718390000|2025-06-12 08:53:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1749718420000|2025-06-12 08:53:40|||||||||4
1749718480000|2025-06-12 08:54:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|79
1749718500000|2025-06-12 08:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|7
1749718510000|2025-06-12 08:55:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|68
1749718530000|2025-06-12 08:55:30|||||||||4
1749718540000|2025-06-12 08:55:40|||||||||4
1749718550000|2025-06-12 08:55:50|||||||||12
1749718560000|2025-06-12 08:56:00|||||||||43
1749718570000|2025-06-12 08:56:10|||||||||27
1749718580000|2025-06-12 08:56:20|||||||||20
1749718590000|2025-06-12 08:56:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|130
1749718600000|2025-06-12 08:56:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|151
1749718610000|2025-06-12 08:56:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|50
1749718630000|2025-06-12 08:57:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749718640000|2025-06-12 08:57:20|||||||||200
1749718670000|2025-06-12 08:57:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1749718690000|2025-06-12 08:58:10|||||||||10
1749718710000|2025-06-12 08:58:30|||||||||1
1749718780000|2025-06-12 08:59:40|||||||||4
1749718920000|2025-06-12 09:02:00|||||||||38
1749718990000|2025-06-12 09:03:10|||||||||32
1749719030000|2025-06-12 09:03:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1749719060000|2025-06-12 09:04:20|||||||||4
1749719140000|2025-06-12 09:05:40|||||||||4
1749719190000|2025-06-12 09:06:30|||||||||1
1749719300000|2025-06-12 09:08:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|174
1749719330000|2025-06-12 09:08:50|||||||||1
1749719340000|2025-06-12 09:09:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|144
1749719410000|2025-06-12 09:10:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1749719420000|2025-06-12 09:10:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749719450000|2025-06-12 09:10:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749719480000|2025-06-12 09:11:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|33
1749719500000|2025-06-12 09:11:40|||||||||4
1749719520000|2025-06-12 09:12:00|||||||||45
1749719550000|2025-06-12 09:12:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|23
1749719580000|2025-06-12 09:13:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1749719600000|2025-06-12 09:13:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749719610000|2025-06-12 09:13:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749719630000|2025-06-12 09:13:50|||||||||4
1749719640000|2025-06-12 09:14:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1749719700000|2025-06-12 09:15:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|111
1749719750000|2025-06-12 09:15:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|107
1749719760000|2025-06-12 09:16:00|||||||||1
1749719910000|2025-06-12 09:18:30|||||||||4
1749720080000|2025-06-12 09:21:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|127
1749720140000|2025-06-12 09:22:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|66
1749720160000|2025-06-12 09:22:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749720200000|2025-06-12 09:23:20|||||||||4
1749720220000|2025-06-12 09:23:40|||||||||4
1749720480000|2025-06-12 09:28:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|10
1749720490000|2025-06-12 09:28:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|130
1749720500000|2025-06-12 09:28:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|65
1749720540000|2025-06-12 09:29:00|||||||||2
1749720560000|2025-06-12 09:29:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|32
1749720610000|2025-06-12 09:30:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|35
1749720630000|2025-06-12 09:30:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749720660000|2025-06-12 09:31:00|||||||||90
1749720860000|2025-06-12 09:34:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|56
1749720880000|2025-06-12 09:34:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|24
1749720890000|2025-06-12 09:34:50|||||||||8
1749720900000|2025-06-12 09:35:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|35
1749720920000|2025-06-12 09:35:20|||||||||1
1749720930000|2025-06-12 09:35:30|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|415
1749720940000|2025-06-12 09:35:40|||||||||4
1749721040000|2025-06-12 09:37:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|47
1749721050000|2025-06-12 09:37:30|||||||||6
1749721150000|2025-06-12 09:39:10|||||||||1
1749721200000|2025-06-12 09:40:00|||||||||45
1749721210000|2025-06-12 09:40:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|6
1749721220000|2025-06-12 09:40:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749721250000|2025-06-12 09:40:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|76
1749721300000|2025-06-12 09:41:40|||||||||4
1749721310000|2025-06-12 09:41:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|7
1749721330000|2025-06-12 09:42:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|44
1749721340000|2025-06-12 09:42:20|||||||||4
1749721380000|2025-06-12 09:43:00|||||||||20
1749721390000|2025-06-12 09:43:10|||||||||2
1749721420000|2025-06-12 09:43:40|||||||||4
1749721470000|2025-06-12 09:44:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|6
1749721510000|2025-06-12 09:45:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749721530000|2025-06-12 09:45:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1749721560000|2025-06-12 09:46:00|||||||||36
1749721570000|2025-06-12 09:46:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749721600000|2025-06-12 09:46:40|||||||||7
1749721730000|2025-06-12 09:48:50|||||||||21
1749721800000|2025-06-12 09:50:00|||||||||32
1749721910000|2025-06-12 09:51:50|||||||||4
1749721940000|2025-06-12 09:52:20|||||||||18
1749721950000|2025-06-12 09:52:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|39
1749722020000|2025-06-12 09:53:40|||||||||4
1749722040000|2025-06-12 09:54:00|||||||||47
1749722060000|2025-06-12 09:54:20|||||||||15
1749722190000|2025-06-12 09:56:30|||||||||1
1749722200000|2025-06-12 09:56:40|||||||||2
1749722210000|2025-06-12 09:56:50|||||||||23
1749722240000|2025-06-12 09:57:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1749722380000|2025-06-12 09:59:40|||||||||4
1749722400000|2025-06-12 10:00:00|||||||||36
1749722430000|2025-06-12 10:00:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|61
1749722470000|2025-06-12 10:01:10|||||||||4
1749722480000|2025-06-12 10:01:20|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|4
1749722490000|2025-06-12 10:01:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749722510000|2025-06-12 10:01:50|||||||||4
1749722640000|2025-06-12 10:04:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1749722650000|2025-06-12 10:04:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|61
1749722690000|2025-06-12 10:04:50|||||||||3
1749722700000|2025-06-12 10:05:00|||||||||1
1749722740000|2025-06-12 10:05:40|||||||||4
1749722750000|2025-06-12 10:05:50|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|0
1749722760000|2025-06-12 10:06:00|||||||||3
1749722880000|2025-06-12 10:08:00|||||||||8
1749722890000|2025-06-12 10:08:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|17
1749722930000|2025-06-12 10:08:50|||||||||4
1749723000000|2025-06-12 10:10:00|||||||||1
1749723010000|2025-06-12 10:10:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|23
1749723040000|2025-06-12 10:10:40|||||||||1
1749723060000|2025-06-12 10:11:00|||||||||4
1749723100000|2025-06-12 10:11:40|||||||||4
1749723130000|2025-06-12 10:12:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|88
1749723170000|2025-06-12 10:12:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|31
1749723190000|2025-06-12 10:13:10|||||||||2
1749723200000|2025-06-12 10:13:20|||||||||14
1749723210000|2025-06-12 10:13:30|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1749723220000|2025-06-12 10:13:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1749723240000|2025-06-12 10:14:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1749723310000|2025-06-12 10:15:10|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|30
1749723320000|2025-06-12 10:15:20|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|0
1749723330000|2025-06-12 10:15:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1749723470000|2025-06-12 10:17:50|||||||||4
1749723490000|2025-06-12 10:18:10|||||||||70
1749723500000|2025-06-12 10:18:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1749723540000|2025-06-12 10:19:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|8
1749723570000|2025-06-12 10:19:30|||||||||10
1749723590000|2025-06-12 10:19:50|||||||||70
1749723620000|2025-06-12 10:20:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1749723830000|2025-06-12 10:23:50|||||||||4
1749723850000|2025-06-12 10:24:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|96
1749723880000|2025-06-12 10:24:40|||||||||50
1749723900000|2025-06-12 10:25:00|||||||||132
1749723910000|2025-06-12 10:25:10|||||||||2
1749723930000|2025-06-12 10:25:30|||||||||30
1749723960000|2025-06-12 10:26:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|33
1749723970000|2025-06-12 10:26:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|40
1749724020000|2025-06-12 10:27:00|19.9|19.82|19.92|19.84|19.92|19.84|19.88|19.8|99
1749724030000|2025-06-12 10:27:10|||||||||40
1749724040000|2025-06-12 10:27:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|63
1749724060000|2025-06-12 10:27:40|||||||||1
1749724130000|2025-06-12 10:28:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1749724140000|2025-06-12 10:29:00|||||||||2
1749724150000|2025-06-12 10:29:10|19.95|19.87|19.97|19.89|19.97|19.89|19.93|19.85|10
1749724160000|2025-06-12 10:29:20|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|0
1749724190000|2025-06-12 10:29:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1749724200000|2025-06-12 10:30:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749724210000|2025-06-12 10:30:10|||||||||4
1749724230000|2025-06-12 10:30:30|19.92|19.84|19.92|19.84|19.92|19.84|19.88|19.8|59
1749724260000|2025-06-12 10:31:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|64
1749724280000|2025-06-12 10:31:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|73
1749724300000|2025-06-12 10:31:40|||||||||33
1749724310000|2025-06-12 10:31:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1749724320000|2025-06-12 10:32:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749724340000|2025-06-12 10:32:20|||||||||2
1749724460000|2025-06-12 10:34:20|||||||||4
1749724490000|2025-06-12 10:34:50|||||||||1
1749724500000|2025-06-12 10:35:00|||||||||5
1749724510000|2025-06-12 10:35:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|4
1749724520000|2025-06-12 10:35:20|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|0
1749724530000|2025-06-12 10:35:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1749724540000|2025-06-12 10:35:40|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1749724550000|2025-06-12 10:35:50|||||||||4
1749724580000|2025-06-12 10:36:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1749724590000|2025-06-12 10:36:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1749724600000|2025-06-12 10:36:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1749724610000|2025-06-12 10:36:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749724630000|2025-06-12 10:37:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|57
1749724790000|2025-06-12 10:39:50|||||||||4
1749724850000|2025-06-12 10:40:50|||||||||1
1749724900000|2025-06-12 10:41:40|19.89|19.81|19.87|19.79|19.91|19.83|19.87|19.79|205
1749724920000|2025-06-12 10:42:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|4
1749724930000|2025-06-12 10:42:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1749724940000|2025-06-12 10:42:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1749724950000|2025-06-12 10:42:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1749724960000|2025-06-12 10:42:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1749724980000|2025-06-12 10:43:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|23
1749725000000|2025-06-12 10:43:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1749725050000|2025-06-12 10:44:10|||||||||5
1749725110000|2025-06-12 10:45:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|16
1749725120000|2025-06-12 10:45:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1749725280000|2025-06-12 10:48:00|||||||||4
1749725330000|2025-06-12 10:48:50|||||||||1
1749725380000|2025-06-12 10:49:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1749725450000|2025-06-12 10:50:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|97
1749725460000|2025-06-12 10:51:00|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|22
1749725470000|2025-06-12 10:51:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749725480000|2025-06-12 10:51:20|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1749725490000|2025-06-12 10:51:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749725500000|2025-06-12 10:51:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749725510000|2025-06-12 10:51:50|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|0
1749725520000|2025-06-12 10:52:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749725620000|2025-06-12 10:53:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749725650000|2025-06-12 10:54:10|||||||||4
1749725660000|2025-06-12 10:54:20|||||||||1
1749725700000|2025-06-12 10:55:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|321
1749725720000|2025-06-12 10:55:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1749725730000|2025-06-12 10:55:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1749725750000|2025-06-12 10:55:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1749725760000|2025-06-12 10:56:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1749725770000|2025-06-12 10:56:10|||||||||39
1749725800000|2025-06-12 10:56:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749725850000|2025-06-12 10:57:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749725860000|2025-06-12 10:57:40|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|17
1749725990000|2025-06-12 10:59:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1749726000000|2025-06-12 11:00:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|7
1749726010000|2025-06-12 11:00:10|||||||||32
1749726020000|2025-06-12 11:00:20|||||||||4
1749726080000|2025-06-12 11:01:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|8
1749726090000|2025-06-12 11:01:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|31
1749726140000|2025-06-12 11:02:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|4
1749726160000|2025-06-12 11:02:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1749726180000|2025-06-12 11:03:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1749726190000|2025-06-12 11:03:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1749726210000|2025-06-12 11:03:30|||||||||1
1749726300000|2025-06-12 11:05:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|8
1749726310000|2025-06-12 11:05:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|4
1749726320000|2025-06-12 11:05:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749726330000|2025-06-12 11:05:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749726350000|2025-06-12 11:05:50|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|33
1749726380000|2025-06-12 11:06:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|4
1749726400000|2025-06-12 11:06:40|||||||||1
1749726410000|2025-06-12 11:06:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749726430000|2025-06-12 11:07:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1749726440000|2025-06-12 11:07:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1749726480000|2025-06-12 11:08:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|10
1749726500000|2025-06-12 11:08:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749726510000|2025-06-12 11:08:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749726530000|2025-06-12 11:08:50|||||||||4
1749726590000|2025-06-12 11:09:50|||||||||55
1749726670000|2025-06-12 11:11:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749726680000|2025-06-12 11:11:20|||||||||30
1749726690000|2025-06-12 11:11:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749726700000|2025-06-12 11:11:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749726710000|2025-06-12 11:11:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1749726720000|2025-06-12 11:12:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1749726740000|2025-06-12 11:12:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749726750000|2025-06-12 11:12:30|||||||||4
1749726900000|2025-06-12 11:15:00|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|88
1749726940000|2025-06-12 11:15:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1749726950000|2025-06-12 11:15:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1749726960000|2025-06-12 11:16:00|19.9|19.82|19.9|19.82|19.9|19.82|19.86|19.78|12
1749726970000|2025-06-12 11:16:10|||||||||1
1749727110000|2025-06-12 11:18:30|||||||||8
1749727180000|2025-06-12 11:19:40|||||||||53
1749727190000|2025-06-12 11:19:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1749727200000|2025-06-12 11:20:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1749727210000|2025-06-12 11:20:10|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1749727220000|2025-06-12 11:20:20|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1749727240000|2025-06-12 11:20:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1749727260000|2025-06-12 11:21:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1749727270000|2025-06-12 11:21:10|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1749727280000|2025-06-12 11:21:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1749727290000|2025-06-12 11:21:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1749727300000|2025-06-12 11:21:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749727340000|2025-06-12 11:22:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749727410000|2025-06-12 11:23:30|||||||||1
1749727480000|2025-06-12 11:24:40|||||||||54
1749727510000|2025-06-12 11:25:10|19.89|19.81|19.89|19.81|19.9|19.82|19.87|19.79|83
1749727520000|2025-06-12 11:25:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1749727550000|2025-06-12 11:25:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1749727710000|2025-06-12 11:28:30|||||||||4
1749727720000|2025-06-12 11:28:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|81
1749727740000|2025-06-12 11:29:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|50
1749727770000|2025-06-12 11:29:30|||||||||45
1749727800000|2025-06-12 11:30:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|39
1749727810000|2025-06-12 11:30:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|15
1749727820000|2025-06-12 11:30:20|||||||||3
1749727890000|2025-06-12 11:31:30|||||||||5
1749727900000|2025-06-12 11:31:40|||||||||32
1749727910000|2025-06-12 11:31:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1749727930000|2025-06-12 11:32:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1749727960000|2025-06-12 11:32:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1749728100000|2025-06-12 11:35:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|58
1749728110000|2025-06-12 11:35:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749728130000|2025-06-12 11:35:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|51
1749728140000|2025-06-12 11:35:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1749728260000|2025-06-12 11:37:40|||||||||19
1749728280000|2025-06-12 11:38:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|12
1749728300000|2025-06-12 11:38:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|10
1749728320000|2025-06-12 11:38:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1749728440000|2025-06-12 11:40:40|||||||||11
1749728500000|2025-06-12 11:41:40|||||||||5
1749728510000|2025-06-12 11:41:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1749728520000|2025-06-12 11:42:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1749728530000|2025-06-12 11:42:10|19.89|19.81|19.89|19.81|19.9|19.82|19.87|19.79|0
1749728550000|2025-06-12 11:42:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1749728560000|2025-06-12 11:42:40|19.89|19.81|19.89|19.81|19.89|19.81|19.85|19.77|0
1749728620000|2025-06-12 11:43:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1749728650000|2025-06-12 11:44:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|47
1749728660000|2025-06-12 11:44:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749728670000|2025-06-12 11:44:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1749728740000|2025-06-12 11:45:40|||||||||63
1749728760000|2025-06-12 11:46:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749728870000|2025-06-12 11:47:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|4
1749728880000|2025-06-12 11:48:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749728890000|2025-06-12 11:48:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749728900000|2025-06-12 11:48:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749728920000|2025-06-12 11:48:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1749728930000|2025-06-12 11:48:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1749728950000|2025-06-12 11:49:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1749728970000|2025-06-12 11:49:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|9
1749728980000|2025-06-12 11:49:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1749729010000|2025-06-12 11:50:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1749729060000|2025-06-12 11:51:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|51
1749729100000|2025-06-12 11:51:40|||||||||4
1749729110000|2025-06-12 11:51:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|25
1749729130000|2025-06-12 11:52:10|||||||||25
1749729230000|2025-06-12 11:53:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|17
1749729260000|2025-06-12 11:54:20|19.95|19.87|19.95|19.87|19.95|19.87|19.91|19.83|0
1749729270000|2025-06-12 11:54:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749729310000|2025-06-12 11:55:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1749729450000|2025-06-12 11:57:30|||||||||5
1749729460000|2025-06-12 11:57:40|||||||||1
1749729490000|2025-06-12 11:58:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1749729500000|2025-06-12 11:58:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1749729610000|2025-06-12 12:00:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1749729760000|2025-06-12 12:02:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|37
1749729800000|2025-06-12 12:03:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1749729890000|2025-06-12 12:04:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|52
1749730090000|2025-06-12 12:08:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1749730140000|2025-06-12 12:09:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|11
1749730200000|2025-06-12 12:10:00|||||||||1
1749730240000|2025-06-12 12:10:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1749730270000|2025-06-12 12:11:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1749730280000|2025-06-12 12:11:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1749730290000|2025-06-12 12:11:30|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1749730300000|2025-06-12 12:11:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1749730310000|2025-06-12 12:11:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1749730320000|2025-06-12 12:12:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1749730330000|2025-06-12 12:12:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1749730390000|2025-06-12 12:13:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1749730400000|2025-06-12 12:13:20|||||||||46
1749730560000|2025-06-12 12:16:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|1
1749730590000|2025-06-12 12:16:30|||||||||5
1749730600000|2025-06-12 12:16:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|16
1749730610000|2025-06-12 12:16:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1749730620000|2025-06-12 12:17:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1749730630000|2025-06-12 12:17:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1749730640000|2025-06-12 12:17:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1749730650000|2025-06-12 12:17:30|||||||||4
1749730660000|2025-06-12 12:17:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1749730710000|2025-06-12 12:18:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1749730770000|2025-06-12 12:19:30|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1749730790000|2025-06-12 12:19:50|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1749730800000|2025-06-12 12:20:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1749730810000|2025-06-12 12:20:10|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1749730820000|2025-06-12 12:20:20|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1749730840000|2025-06-12 12:20:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1749730850000|2025-06-12 12:20:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1749730870000|2025-06-12 12:21:10|||||||||6
1749731080000|2025-06-12 12:24:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|242
1749731090000|2025-06-12 12:24:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|39
1749731160000|2025-06-12 12:26:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|16
1749731180000|2025-06-12 12:26:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|263
1749731210000|2025-06-12 12:26:50|||||||||4
1749731220000|2025-06-12 12:27:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|54
1749731250000|2025-06-12 12:27:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|68
1749731280000|2025-06-12 12:28:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|116
1749731290000|2025-06-12 12:28:10|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|89
1749731340000|2025-06-12 12:29:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|118
1749731400000|2025-06-12 12:30:00|19.9|19.82|19.86|19.78|19.91|19.83|19.86|19.78|39
1749731410000|2025-06-12 12:30:10|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|0
1749731420000|2025-06-12 12:30:20|19.85|19.77|19.86|19.78|19.86|19.78|19.81|19.73|48
1749731430000|2025-06-12 12:30:30|19.87|19.79|19.89|19.81|19.91|19.83|19.86|19.78|56
1749731450000|2025-06-12 12:30:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1749731470000|2025-06-12 12:31:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1749731490000|2025-06-12 12:31:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|4
1749731510000|2025-06-12 12:31:50|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|52
1749731530000|2025-06-12 12:32:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749731540000|2025-06-12 12:32:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1749731550000|2025-06-12 12:32:30|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|0
1749731570000|2025-06-12 12:32:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1749731580000|2025-06-12 12:33:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1749731620000|2025-06-12 12:33:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|3
1749731650000|2025-06-12 12:34:10|||||||||1
1749731660000|2025-06-12 12:34:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1749731680000|2025-06-12 12:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749731690000|2025-06-12 12:34:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749731750000|2025-06-12 12:35:50|||||||||2
1749731770000|2025-06-12 12:36:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1749731790000|2025-06-12 12:36:30|||||||||10
1749731800000|2025-06-12 12:36:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1749731810000|2025-06-12 12:36:50|19.81|19.73|19.81|19.73|19.83|19.75|19.8|19.72|71
1749731820000|2025-06-12 12:37:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|14
1749731830000|2025-06-12 12:37:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1749731840000|2025-06-12 12:37:20|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1749731860000|2025-06-12 12:37:40|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|0
1749731870000|2025-06-12 12:37:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1749731880000|2025-06-12 12:38:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1749731890000|2025-06-12 12:38:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749731900000|2025-06-12 12:38:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749731910000|2025-06-12 12:38:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1749731940000|2025-06-12 12:39:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|100
1749731950000|2025-06-12 12:39:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|64
1749732000000|2025-06-12 12:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|8
1749732120000|2025-06-12 12:42:00|||||||||1
1749732270000|2025-06-12 12:44:30|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|4
1749732310000|2025-06-12 12:45:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749732340000|2025-06-12 12:45:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1749732350000|2025-06-12 12:45:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1749732390000|2025-06-12 12:46:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749732400000|2025-06-12 12:46:40|||||||||4
1749732410000|2025-06-12 12:46:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749732500000|2025-06-12 12:48:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749732520000|2025-06-12 12:48:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749732600000|2025-06-12 12:50:00|||||||||1
1749732620000|2025-06-12 12:50:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749732630000|2025-06-12 12:50:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749732640000|2025-06-12 12:50:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749732720000|2025-06-12 12:52:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749732730000|2025-06-12 12:52:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749732740000|2025-06-12 12:52:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|18
1749732760000|2025-06-12 12:52:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1749732770000|2025-06-12 12:52:50|||||||||1
1749732780000|2025-06-12 12:53:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749732840000|2025-06-12 12:54:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749732850000|2025-06-12 12:54:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749732920000|2025-06-12 12:55:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|6
1749732930000|2025-06-12 12:55:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749732940000|2025-06-12 12:55:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1749732990000|2025-06-12 12:56:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1749733000000|2025-06-12 12:56:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749733030000|2025-06-12 12:57:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749733040000|2025-06-12 12:57:20|||||||||33
1749733220000|2025-06-12 13:00:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|105
1749733230000|2025-06-12 13:00:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749733240000|2025-06-12 13:00:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749733250000|2025-06-12 13:00:50|19.8|19.72|19.82|19.74|19.84|19.76|19.8|19.72|0
1749733260000|2025-06-12 13:01:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|11
1749733280000|2025-06-12 13:01:20|||||||||10
1749733320000|2025-06-12 13:02:00|||||||||5
1749733330000|2025-06-12 13:02:10|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|0
1749733370000|2025-06-12 13:02:50|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|52
1749733380000|2025-06-12 13:03:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749733390000|2025-06-12 13:03:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|10
1749733400000|2025-06-12 13:03:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749733450000|2025-06-12 13:04:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|8
1749733470000|2025-06-12 13:04:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749733500000|2025-06-12 13:05:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1749733570000|2025-06-12 13:06:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|12
1749733580000|2025-06-12 13:06:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|42
1749733590000|2025-06-12 13:06:30|||||||||4
1749733620000|2025-06-12 13:07:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1749733640000|2025-06-12 13:07:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1749733670000|2025-06-12 13:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749733740000|2025-06-12 13:09:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|238
1749733770000|2025-06-12 13:09:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|11
1749733800000|2025-06-12 13:10:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|11
1749733820000|2025-06-12 13:10:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749733860000|2025-06-12 13:11:00|||||||||18
1749733920000|2025-06-12 13:12:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|10
1749733960000|2025-06-12 13:12:40|||||||||10
1749733970000|2025-06-12 13:12:50|||||||||1
1749734050000|2025-06-12 13:14:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749734100000|2025-06-12 13:15:00|||||||||1
1749734130000|2025-06-12 13:15:30|||||||||48
1749734420000|2025-06-12 13:20:20|||||||||8
1749734430000|2025-06-12 13:20:30|||||||||109
1749734460000|2025-06-12 13:21:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1749734470000|2025-06-12 13:21:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|45
1749734520000|2025-06-12 13:22:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1749734530000|2025-06-12 13:22:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749734560000|2025-06-12 13:22:40|||||||||1
1749734680000|2025-06-12 13:24:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|115
1749734810000|2025-06-12 13:26:50|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|138
1749734830000|2025-06-12 13:27:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1749734840000|2025-06-12 13:27:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1749734920000|2025-06-12 13:28:40|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1749734940000|2025-06-12 13:29:00|||||||||1
1749734950000|2025-06-12 13:29:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749734980000|2025-06-12 13:29:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|49
1749735000000|2025-06-12 13:30:00|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|4
1749735010000|2025-06-12 13:30:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1749735020000|2025-06-12 13:30:20|19.74|19.66|19.76|19.68|19.79|19.71|19.74|19.66|27
1749735040000|2025-06-12 13:30:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1749735050000|2025-06-12 13:30:50|19.77|19.69|19.74|19.66|19.79|19.71|19.74|19.66|0
1749735060000|2025-06-12 13:31:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|5
1749735070000|2025-06-12 13:31:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1749735080000|2025-06-12 13:31:20|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|7
1749735090000|2025-06-12 13:31:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1749735100000|2025-06-12 13:31:40|19.77|19.69|19.76|19.68|19.79|19.71|19.76|19.68|1
1749735110000|2025-06-12 13:31:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1749735130000|2025-06-12 13:32:10|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|0
1749735140000|2025-06-12 13:32:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1749735160000|2025-06-12 13:32:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|20
1749735180000|2025-06-12 13:33:00|||||||||29
1749735210000|2025-06-12 13:33:30|19.77|19.69|19.79|19.71|19.79|19.71|19.74|19.66|0
1749735220000|2025-06-12 13:33:40|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1749735240000|2025-06-12 13:34:00|19.77|19.69|19.77|19.69|19.79|19.71|19.74|19.66|0
1749735250000|2025-06-12 13:34:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749735260000|2025-06-12 13:34:20|||||||||1
1749735270000|2025-06-12 13:34:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749735300000|2025-06-12 13:35:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749735370000|2025-06-12 13:36:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1749735380000|2025-06-12 13:36:20|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|0
1749735390000|2025-06-12 13:36:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1749735410000|2025-06-12 13:36:50|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|4
1749735450000|2025-06-12 13:37:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749735460000|2025-06-12 13:37:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749735470000|2025-06-12 13:37:50|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1749735480000|2025-06-12 13:38:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1749735490000|2025-06-12 13:38:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1749735500000|2025-06-12 13:38:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1749735510000|2025-06-12 13:38:30|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1749735540000|2025-06-12 13:39:00|||||||||1
1749735590000|2025-06-12 13:39:50|||||||||1
1749735610000|2025-06-12 13:40:10|||||||||49
1749735630000|2025-06-12 13:40:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1749735640000|2025-06-12 13:40:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1749735670000|2025-06-12 13:41:10|||||||||4
1749735720000|2025-06-12 13:42:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|50
1749735730000|2025-06-12 13:42:10|||||||||1
1749735750000|2025-06-12 13:42:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1749735790000|2025-06-12 13:43:10|||||||||1
1749735800000|2025-06-12 13:43:20|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1749735840000|2025-06-12 13:44:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1749735900000|2025-06-12 13:45:00|||||||||1
1749735930000|2025-06-12 13:45:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|81
1749735940000|2025-06-12 13:45:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749735950000|2025-06-12 13:45:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749735990000|2025-06-12 13:46:30|||||||||14
1749736030000|2025-06-12 13:47:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749736050000|2025-06-12 13:47:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749736060000|2025-06-12 13:47:40|||||||||37
1749736080000|2025-06-12 13:48:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|5
1749736110000|2025-06-12 13:48:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749736120000|2025-06-12 13:48:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1749736150000|2025-06-12 13:49:10|||||||||1
1749736160000|2025-06-12 13:49:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1749736200000|2025-06-12 13:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749736210000|2025-06-12 13:50:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|57
1749736220000|2025-06-12 13:50:20|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|14
1749736230000|2025-06-12 13:50:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1749736260000|2025-06-12 13:51:00|||||||||9
1749736270000|2025-06-12 13:51:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|13
1749736290000|2025-06-12 13:51:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|14
1749736360000|2025-06-12 13:52:40|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|0
1749736390000|2025-06-12 13:53:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1749736420000|2025-06-12 13:53:40|||||||||2
1749736440000|2025-06-12 13:54:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|23
1749736450000|2025-06-12 13:54:10|||||||||1
1749736460000|2025-06-12 13:54:20|||||||||1
1749736480000|2025-06-12 13:54:40|||||||||615
1749736500000|2025-06-12 13:55:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|1
1749736510000|2025-06-12 13:55:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1749736540000|2025-06-12 13:55:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|148
1749736550000|2025-06-12 13:55:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749736560000|2025-06-12 13:56:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|27
1749736580000|2025-06-12 13:56:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749736590000|2025-06-12 13:56:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749736600000|2025-06-12 13:56:40|||||||||14
1749736610000|2025-06-12 13:56:50|||||||||1
1749736620000|2025-06-12 13:57:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|23
1749736650000|2025-06-12 13:57:30|||||||||1
1749736660000|2025-06-12 13:57:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1749736670000|2025-06-12 13:57:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749736680000|2025-06-12 13:58:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|27
1749736690000|2025-06-12 13:58:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1749736700000|2025-06-12 13:58:20|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1749736710000|2025-06-12 13:58:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749736740000|2025-06-12 13:59:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749736750000|2025-06-12 13:59:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|48
1749736760000|2025-06-12 13:59:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749736790000|2025-06-12 13:59:50|||||||||1
1749736800000|2025-06-12 14:00:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|17
1749736820000|2025-06-12 14:00:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1749736830000|2025-06-12 14:00:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749736920000|2025-06-12 14:02:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|40
1749736940000|2025-06-12 14:02:20|||||||||7
1749736950000|2025-06-12 14:02:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1749737010000|2025-06-12 14:03:30|||||||||10
1749737030000|2025-06-12 14:03:50|||||||||24
1749737040000|2025-06-12 14:04:00|||||||||4
1749737060000|2025-06-12 14:04:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|84
1749737090000|2025-06-12 14:04:50|||||||||6
1749737100000|2025-06-12 14:05:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|7
1749737110000|2025-06-12 14:05:10|||||||||2
1749737120000|2025-06-12 14:05:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1749737130000|2025-06-12 14:05:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1749737140000|2025-06-12 14:05:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749737150000|2025-06-12 14:05:50|||||||||24
1749737170000|2025-06-12 14:06:10|||||||||13
1749737200000|2025-06-12 14:06:40|||||||||10
1749737210000|2025-06-12 14:06:50|||||||||38
1749737220000|2025-06-12 14:07:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|43
1749737240000|2025-06-12 14:07:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|7
1749737250000|2025-06-12 14:07:30|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|0
1749737270000|2025-06-12 14:07:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|3
1749737280000|2025-06-12 14:08:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1749737290000|2025-06-12 14:08:10|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1749737300000|2025-06-12 14:08:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749737320000|2025-06-12 14:08:40|||||||||10
1749737340000|2025-06-12 14:09:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1749737350000|2025-06-12 14:09:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749737380000|2025-06-12 14:09:40|||||||||10
1749737390000|2025-06-12 14:09:50|||||||||4
1749737400000|2025-06-12 14:10:00|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|1
1749737410000|2025-06-12 14:10:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1749737440000|2025-06-12 14:10:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|146
1749737470000|2025-06-12 14:11:10|||||||||50
1749737520000|2025-06-12 14:12:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1749737620000|2025-06-12 14:13:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1749737650000|2025-06-12 14:14:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749737860000|2025-06-12 14:17:40|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|19
1749738040000|2025-06-12 14:20:40|||||||||1
1749738120000|2025-06-12 14:22:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|207
1749738170000|2025-06-12 14:22:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|28
1749738230000|2025-06-12 14:23:50|||||||||8
1749738240000|2025-06-12 14:24:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749738270000|2025-06-12 14:24:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|132
1749738310000|2025-06-12 14:25:10|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|15
1749738320000|2025-06-12 14:25:20|||||||||10
1749738330000|2025-06-12 14:25:30|||||||||4
1749738390000|2025-06-12 14:26:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1749738420000|2025-06-12 14:27:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749738440000|2025-06-12 14:27:20|||||||||2
1749738450000|2025-06-12 14:27:30|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|9
1749738480000|2025-06-12 14:28:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1749738540000|2025-06-12 14:29:00|||||||||2
1749738620000|2025-06-12 14:30:20|||||||||4
1749738680000|2025-06-12 14:31:20|||||||||4
1749738850000|2025-06-12 14:34:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|275
1749738870000|2025-06-12 14:34:30|||||||||1
1749738880000|2025-06-12 14:34:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1749738970000|2025-06-12 14:36:10|||||||||1
1749739010000|2025-06-12 14:36:50|||||||||27
1749739170000|2025-06-12 14:39:30|||||||||4
1749739200000|2025-06-12 14:40:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|16
1749739220000|2025-06-12 14:40:20|||||||||38
1749739320000|2025-06-12 14:42:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|405
1749739330000|2025-06-12 14:42:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|137
1749739340000|2025-06-12 14:42:20|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|13
1749739350000|2025-06-12 14:42:30|||||||||5
1749739390000|2025-06-12 14:43:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|37
1749739400000|2025-06-12 14:43:20|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|58
1749739410000|2025-06-12 14:43:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|20
1749739420000|2025-06-12 14:43:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1749739430000|2025-06-12 14:43:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1749739480000|2025-06-12 14:44:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1749739490000|2025-06-12 14:44:50|||||||||115
1749739530000|2025-06-12 14:45:30|||||||||1
1749739540000|2025-06-12 14:45:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1749739560000|2025-06-12 14:46:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1749739670000|2025-06-12 14:47:50|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|6
1749739680000|2025-06-12 14:48:00|||||||||3
1749739740000|2025-06-12 14:49:00|||||||||4
1749739810000|2025-06-12 14:50:10|||||||||102
1749739820000|2025-06-12 14:50:20|19.46|19.38|19.48|19.4|19.5|19.42|19.46|19.38|89
1749739870000|2025-06-12 14:51:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1749739880000|2025-06-12 14:51:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1749739890000|2025-06-12 14:51:30|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1749739900000|2025-06-12 14:51:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749739910000|2025-06-12 14:51:50|||||||||32
1749740000000|2025-06-12 14:53:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1749740010000|2025-06-12 14:53:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1749740020000|2025-06-12 14:53:40|||||||||26
1749740060000|2025-06-12 14:54:20|||||||||18
1749740180000|2025-06-12 14:56:20|||||||||1
1749740230000|2025-06-12 14:57:10|||||||||78
1749740270000|2025-06-12 14:57:50|||||||||51
1749740330000|2025-06-12 14:58:50|||||||||4
1749740350000|2025-06-12 14:59:10|||||||||4
1749740400000|2025-06-12 15:00:00|||||||||114
1749740540000|2025-06-12 15:02:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|90
1749740550000|2025-06-12 15:02:30|19.46|19.38|19.48|19.4|19.5|19.42|19.46|19.38|0
1749740570000|2025-06-12 15:02:50|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|0
1749740580000|2025-06-12 15:03:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1749740850000|2025-06-12 15:07:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|195
1749740940000|2025-06-12 15:09:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749740950000|2025-06-12 15:09:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1749740960000|2025-06-12 15:09:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1749740990000|2025-06-12 15:09:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1749741000000|2025-06-12 15:10:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1749741110000|2025-06-12 15:11:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|1
1749741130000|2025-06-12 15:12:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|36
1749741180000|2025-06-12 15:13:00|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1749741250000|2025-06-12 15:14:10|||||||||1
1749741300000|2025-06-12 15:15:00|||||||||60
1749741310000|2025-06-12 15:15:10|||||||||1
1749741340000|2025-06-12 15:15:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|52
1749741350000|2025-06-12 15:15:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|47
1749741430000|2025-06-12 15:17:10|||||||||1
1749741450000|2025-06-12 15:17:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|43
1749741460000|2025-06-12 15:17:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1749741490000|2025-06-12 15:18:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|9
1749741500000|2025-06-12 15:18:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1749741510000|2025-06-12 15:18:30|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|3
1749741530000|2025-06-12 15:18:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|200
1749741550000|2025-06-12 15:19:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1749741560000|2025-06-12 15:19:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|51
1749741590000|2025-06-12 15:19:50|||||||||74
1749741600000|2025-06-12 15:20:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|56
1749741620000|2025-06-12 15:20:20|||||||||58
1749741640000|2025-06-12 15:20:40|||||||||8
1749741660000|2025-06-12 15:21:00|||||||||1
1749741670000|2025-06-12 15:21:10|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|0
1749741680000|2025-06-12 15:21:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|6
1749741690000|2025-06-12 15:21:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|50
1749741720000|2025-06-12 15:22:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1749741730000|2025-06-12 15:22:10|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|34
1749741760000|2025-06-12 15:22:40|||||||||75
1749741770000|2025-06-12 15:22:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|8
1749741780000|2025-06-12 15:23:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1749741790000|2025-06-12 15:23:10|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|141
1749741800000|2025-06-12 15:23:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|20
1749741830000|2025-06-12 15:23:50|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|70
1749741860000|2025-06-12 15:24:20|||||||||1
1749741870000|2025-06-12 15:24:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|91
1749741880000|2025-06-12 15:24:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749741890000|2025-06-12 15:24:50|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1749741900000|2025-06-12 15:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|29
1749741930000|2025-06-12 15:25:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|14
1749741940000|2025-06-12 15:25:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749741970000|2025-06-12 15:26:10|||||||||2
1749742020000|2025-06-12 15:27:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|299
1749742030000|2025-06-12 15:27:10|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|369
1749742040000|2025-06-12 15:27:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|8
1749742060000|2025-06-12 15:27:40|||||||||1
1749742070000|2025-06-12 15:27:50|||||||||1
1749742090000|2025-06-12 15:28:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|106
1749742100000|2025-06-12 15:28:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|395
1749742110000|2025-06-12 15:28:30|||||||||1
1749742120000|2025-06-12 15:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|175
1749742140000|2025-06-12 15:29:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|5
1749742160000|2025-06-12 15:29:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|83
1749742170000|2025-06-12 15:29:30|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|50
1749742180000|2025-06-12 15:29:40|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|114
1749742190000|2025-06-12 15:29:50|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|306
1749742200000|2025-06-12 15:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749742210000|2025-06-12 15:30:10|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|72
1749742220000|2025-06-12 15:30:20|||||||||4
1749742230000|2025-06-12 15:30:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|41
1749742280000|2025-06-12 15:31:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749742290000|2025-06-12 15:31:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1749742350000|2025-06-12 15:32:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1749742360000|2025-06-12 15:32:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|12
1749742370000|2025-06-12 15:32:50|||||||||5
1749742390000|2025-06-12 15:33:10|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|0
1749742400000|2025-06-12 15:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749742410000|2025-06-12 15:33:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1749742420000|2025-06-12 15:33:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749742430000|2025-06-12 15:33:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749742460000|2025-06-12 15:34:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1749742470000|2025-06-12 15:34:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749742500000|2025-06-12 15:35:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|12
1749742510000|2025-06-12 15:35:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|50
1749742520000|2025-06-12 15:35:20|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1749742580000|2025-06-12 15:36:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749742590000|2025-06-12 15:36:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749742610000|2025-06-12 15:36:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749742620000|2025-06-12 15:37:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|79
1749742640000|2025-06-12 15:37:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749742650000|2025-06-12 15:37:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749742660000|2025-06-12 15:37:40|19.85|19.6|19.74|19.66|19.85|19.66|19.74|19.6|332
1749742680000|2025-06-12 15:38:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|1
1749742690000|2025-06-12 15:38:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749742720000|2025-06-12 15:38:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|14
1749742750000|2025-06-12 15:39:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749742770000|2025-06-12 15:39:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749742780000|2025-06-12 15:39:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749742830000|2025-06-12 15:40:30|||||||||5
1749742870000|2025-06-12 15:41:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749742880000|2025-06-12 15:41:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1749742890000|2025-06-12 15:41:30|||||||||4
1749742900000|2025-06-12 15:41:40|||||||||10
1749742960000|2025-06-12 15:42:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749742990000|2025-06-12 15:43:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|20
1749743000000|2025-06-12 15:43:20|||||||||16
1749743120000|2025-06-12 15:45:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|77
1749743150000|2025-06-12 15:45:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1749743160000|2025-06-12 15:46:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749743170000|2025-06-12 15:46:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749743180000|2025-06-12 15:46:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|44
1749743190000|2025-06-12 15:46:30|||||||||21
1749743200000|2025-06-12 15:46:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|7
1749743290000|2025-06-12 15:48:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|517
1749743300000|2025-06-12 15:48:20|||||||||50
1749743310000|2025-06-12 15:48:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749743320000|2025-06-12 15:48:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749743350000|2025-06-12 15:49:10|||||||||25
1749743380000|2025-06-12 15:49:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749743400000|2025-06-12 15:50:00|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|0
1749743440000|2025-06-12 15:50:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749743450000|2025-06-12 15:50:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749743540000|2025-06-12 15:52:20|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|13
1749743550000|2025-06-12 15:52:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1749743560000|2025-06-12 15:52:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1749743570000|2025-06-12 15:52:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749743620000|2025-06-12 15:53:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1749743660000|2025-06-12 15:54:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749743700000|2025-06-12 15:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1749743710000|2025-06-12 15:55:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1749743750000|2025-06-12 15:55:50|19.78|19.7|19.8|19.72|19.8|19.72|19.77|19.69|0
1749743770000|2025-06-12 15:56:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1749743820000|2025-06-12 15:57:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|85
1749743830000|2025-06-12 15:57:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1749743890000|2025-06-12 15:58:10|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|0
1749743930000|2025-06-12 15:58:50|||||||||2
1749743940000|2025-06-12 15:59:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1749743950000|2025-06-12 15:59:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749743990000|2025-06-12 15:59:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|2
1749744000000|2025-06-12 16:00:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|20
1749744040000|2025-06-12 16:00:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|26
1749744050000|2025-06-12 16:00:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1749744060000|2025-06-12 16:01:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1749744070000|2025-06-12 16:01:10|||||||||31
1749744130000|2025-06-12 16:02:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749744140000|2025-06-12 16:02:20|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1749744150000|2025-06-12 16:02:30|19.77|19.69|19.77|19.69|19.77|19.69|19.74|19.66|0
1749744200000|2025-06-12 16:03:20|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|87
1749744210000|2025-06-12 16:03:30|||||||||5
1749744240000|2025-06-12 16:04:00|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|42
1749744250000|2025-06-12 16:04:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749744290000|2025-06-12 16:04:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749744400000|2025-06-12 16:06:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1749744430000|2025-06-12 16:07:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|27
1749744440000|2025-06-12 16:07:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749744450000|2025-06-12 16:07:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749744460000|2025-06-12 16:07:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1749744470000|2025-06-12 16:07:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1749744500000|2025-06-12 16:08:20|||||||||1
1749744520000|2025-06-12 16:08:40|||||||||22
1749744540000|2025-06-12 16:09:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1749744560000|2025-06-12 16:09:20|||||||||27
1749744610000|2025-06-12 16:10:10|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|2
1749744640000|2025-06-12 16:10:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749744660000|2025-06-12 16:11:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1749744870000|2025-06-12 16:14:30|||||||||20
1749744890000|2025-06-12 16:14:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749744910000|2025-06-12 16:15:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749744950000|2025-06-12 16:15:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749744970000|2025-06-12 16:16:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749745010000|2025-06-12 16:16:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1749745020000|2025-06-12 16:17:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749745030000|2025-06-12 16:17:10|||||||||2
1749745130000|2025-06-12 16:18:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749745140000|2025-06-12 16:19:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749745160000|2025-06-12 16:19:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749745170000|2025-06-12 16:19:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1749745200000|2025-06-12 16:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749745230000|2025-06-12 16:20:30|||||||||58
1749745250000|2025-06-12 16:20:50|||||||||20
1749745280000|2025-06-12 16:21:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749745290000|2025-06-12 16:21:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749745300000|2025-06-12 16:21:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749745310000|2025-06-12 16:21:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1749745330000|2025-06-12 16:22:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1749745380000|2025-06-12 16:23:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1749745450000|2025-06-12 16:24:10|||||||||2
1749745460000|2025-06-12 16:24:20|||||||||50
1749745500000|2025-06-12 16:25:00|||||||||28
1749745610000|2025-06-12 16:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1749745660000|2025-06-12 16:27:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|23
1749745670000|2025-06-12 16:27:50|||||||||17
1749745740000|2025-06-12 16:29:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749745750000|2025-06-12 16:29:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1749745800000|2025-06-12 16:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749745810000|2025-06-12 16:30:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749745910000|2025-06-12 16:31:50|19.75|19.67|19.8|19.72|19.82|19.74|19.75|19.67|67
1749745920000|2025-06-12 16:32:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1749745930000|2025-06-12 16:32:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749745940000|2025-06-12 16:32:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1749745950000|2025-06-12 16:32:30|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1749745960000|2025-06-12 16:32:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1749745970000|2025-06-12 16:32:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1749746020000|2025-06-12 16:33:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1749746150000|2025-06-12 16:35:50|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1749746160000|2025-06-12 16:36:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749746170000|2025-06-12 16:36:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749746200000|2025-06-12 16:36:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|2
1749746210000|2025-06-12 16:36:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749746310000|2025-06-12 16:38:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749746380000|2025-06-12 16:39:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749746420000|2025-06-12 16:40:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749746450000|2025-06-12 16:40:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749746470000|2025-06-12 16:41:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749746500000|2025-06-12 16:41:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749746510000|2025-06-12 16:41:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749746520000|2025-06-12 16:42:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749746540000|2025-06-12 16:42:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749746620000|2025-06-12 16:43:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1749746820000|2025-06-12 16:47:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|84
1749746830000|2025-06-12 16:47:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1749746920000|2025-06-12 16:48:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1749747000000|2025-06-12 16:50:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1749747030000|2025-06-12 16:50:30|||||||||7
1749747120000|2025-06-12 16:52:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749747130000|2025-06-12 16:52:10|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1749747230000|2025-06-12 16:53:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1749747250000|2025-06-12 16:54:10|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1749747260000|2025-06-12 16:54:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749747280000|2025-06-12 16:54:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1749747300000|2025-06-12 16:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|16
1749747430000|2025-06-12 16:57:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749747440000|2025-06-12 16:57:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749747460000|2025-06-12 16:57:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749747480000|2025-06-12 16:58:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749747520000|2025-06-12 16:58:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749747550000|2025-06-12 16:59:10|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1749747570000|2025-06-12 16:59:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749747600000|2025-06-12 17:00:00|||||||||50
1749747660000|2025-06-12 17:01:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749747690000|2025-06-12 17:01:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749747700000|2025-06-12 17:01:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1749747710000|2025-06-12 17:01:50|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1749747720000|2025-06-12 17:02:00|19.67|19.59|19.65|19.57|19.67|19.59|19.62|19.54|0
1749747730000|2025-06-12 17:02:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749747740000|2025-06-12 17:02:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749747750000|2025-06-12 17:02:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1749747770000|2025-06-12 17:02:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749747790000|2025-06-12 17:03:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1749747850000|2025-06-12 17:04:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749747860000|2025-06-12 17:04:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1749747890000|2025-06-12 17:04:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749748010000|2025-06-12 17:06:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749748020000|2025-06-12 17:07:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1749748080000|2025-06-12 17:08:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749748220000|2025-06-12 17:10:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749748630000|2025-06-12 17:17:10|||||||||12
1749748730000|2025-06-12 17:18:50|||||||||9
1749749040000|2025-06-12 17:24:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749749050000|2025-06-12 17:24:10|||||||||38
1749749110000|2025-06-12 17:25:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749749300000|2025-06-12 17:28:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1749749410000|2025-06-12 17:30:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749749510000|2025-06-12 17:31:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749749520000|2025-06-12 17:32:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1749749800000|2025-06-12 17:36:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1749750100000|2025-06-12 17:41:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|14
1749750110000|2025-06-12 17:41:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749750150000|2025-06-12 17:42:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750190000|2025-06-12 17:43:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1749750220000|2025-06-12 17:43:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749750230000|2025-06-12 17:43:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750300000|2025-06-12 17:45:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1749750310000|2025-06-12 17:45:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1749750320000|2025-06-12 17:45:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750330000|2025-06-12 17:45:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|50
1749750340000|2025-06-12 17:45:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750350000|2025-06-12 17:45:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749750360000|2025-06-12 17:46:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1749750370000|2025-06-12 17:46:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749750380000|2025-06-12 17:46:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750390000|2025-06-12 17:46:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749750460000|2025-06-12 17:47:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750480000|2025-06-12 17:48:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749750540000|2025-06-12 17:49:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1749750600000|2025-06-12 17:50:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1749750620000|2025-06-12 17:50:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750640000|2025-06-12 17:50:40|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1749750650000|2025-06-12 17:50:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1749750700000|2025-06-12 17:51:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750710000|2025-06-12 17:51:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749750830000|2025-06-12 17:53:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750850000|2025-06-12 17:54:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749750860000|2025-06-12 17:54:20|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1749750870000|2025-06-12 17:54:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749750990000|2025-06-12 17:56:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751010000|2025-06-12 17:56:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1749751050000|2025-06-12 17:57:30|||||||||4
1749751060000|2025-06-12 17:57:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749751070000|2025-06-12 17:57:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751140000|2025-06-12 17:59:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749751150000|2025-06-12 17:59:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751170000|2025-06-12 17:59:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749751180000|2025-06-12 17:59:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751190000|2025-06-12 17:59:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749751200000|2025-06-12 18:00:00|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|0
1749751220000|2025-06-12 18:00:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749751230000|2025-06-12 18:00:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1749751260000|2025-06-12 18:01:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751400000|2025-06-12 18:03:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749751450000|2025-06-12 18:04:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1749751460000|2025-06-12 18:04:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751580000|2025-06-12 18:06:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1749751600000|2025-06-12 18:06:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1749751840000|2025-06-12 18:10:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749752020000|2025-06-12 18:13:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749752030000|2025-06-12 18:13:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1749752040000|2025-06-12 18:14:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1749752070000|2025-06-12 18:14:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1749752080000|2025-06-12 18:14:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1749752090000|2025-06-12 18:14:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749752100000|2025-06-12 18:15:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|5
1749752110000|2025-06-12 18:15:10|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|0
1749752280000|2025-06-12 18:18:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1749752290000|2025-06-12 18:18:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1749752320000|2025-06-12 18:18:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749752400000|2025-06-12 18:20:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|4
1749752410000|2025-06-12 18:20:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1749752540000|2025-06-12 18:22:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1749752770000|2025-06-12 18:26:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1749752780000|2025-06-12 18:26:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1749752790000|2025-06-12 18:26:30|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1749752800000|2025-06-12 18:26:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749752810000|2025-06-12 18:26:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1749752820000|2025-06-12 18:27:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749752840000|2025-06-12 18:27:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1749752860000|2025-06-12 18:27:40|||||||||9
1749752870000|2025-06-12 18:27:50|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|23
1749752880000|2025-06-12 18:28:00|||||||||3
1749753120000|2025-06-12 18:32:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|6
1749753130000|2025-06-12 18:32:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749753140000|2025-06-12 18:32:20|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|0
1749753160000|2025-06-12 18:32:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1749753340000|2025-06-12 18:35:40|||||||||18
1749753390000|2025-06-12 18:36:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749753400000|2025-06-12 18:36:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749753450000|2025-06-12 18:37:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1749753590000|2025-06-12 18:39:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749753600000|2025-06-12 18:40:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749753620000|2025-06-12 18:40:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749753630000|2025-06-12 18:40:30|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749753640000|2025-06-12 18:40:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749753660000|2025-06-12 18:41:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749753870000|2025-06-12 18:44:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749753900000|2025-06-12 18:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|4
1749753910000|2025-06-12 18:45:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749753920000|2025-06-12 18:45:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749753930000|2025-06-12 18:45:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749753950000|2025-06-12 18:45:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749753970000|2025-06-12 18:46:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749754020000|2025-06-12 18:47:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1749754030000|2025-06-12 18:47:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1749754320000|2025-06-12 18:52:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749754350000|2025-06-12 18:52:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749754470000|2025-06-12 18:54:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749754500000|2025-06-12 18:55:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749754510000|2025-06-12 18:55:10|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749754520000|2025-06-12 18:55:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749754660000|2025-06-12 18:57:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749754670000|2025-06-12 18:57:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749754680000|2025-06-12 18:58:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|15
1749754690000|2025-06-12 18:58:10|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749754700000|2025-06-12 18:58:20|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1749754800000|2025-06-12 19:00:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749754830000|2025-06-12 19:00:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749754870000|2025-06-12 19:01:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749754880000|2025-06-12 19:01:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749754990000|2025-06-12 19:03:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1749755000000|2025-06-12 19:03:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1749755200000|2025-06-12 19:06:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1749755260000|2025-06-12 19:07:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749755280000|2025-06-12 19:08:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749755400000|2025-06-12 19:10:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749755420000|2025-06-12 19:10:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749755430000|2025-06-12 19:10:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749755440000|2025-06-12 19:10:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749755480000|2025-06-12 19:11:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749755520000|2025-06-12 19:12:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1749755560000|2025-06-12 19:12:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749755860000|2025-06-12 19:17:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749755880000|2025-06-12 19:18:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749755910000|2025-06-12 19:18:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749756000000|2025-06-12 19:20:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749756010000|2025-06-12 19:20:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749756170000|2025-06-12 19:22:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756320000|2025-06-12 19:25:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749756330000|2025-06-12 19:25:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749756340000|2025-06-12 19:25:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756350000|2025-06-12 19:25:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749756370000|2025-06-12 19:26:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749756380000|2025-06-12 19:26:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749756450000|2025-06-12 19:27:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749756560000|2025-06-12 19:29:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749756580000|2025-06-12 19:29:40|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749756600000|2025-06-12 19:30:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749756650000|2025-06-12 19:30:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749756830000|2025-06-12 19:33:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|10
1749756900000|2025-06-12 19:35:00|||||||||1
1749756940000|2025-06-12 19:35:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749757090000|2025-06-12 19:38:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749757100000|2025-06-12 19:38:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1749757110000|2025-06-12 19:38:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1749757120000|2025-06-12 19:38:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1749757130000|2025-06-12 19:38:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1749757210000|2025-06-12 19:40:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1749757500000|2025-06-12 19:45:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1749757610000|2025-06-12 19:46:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1749757810000|2025-06-12 19:50:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749757840000|2025-06-12 19:50:40|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1749758030000|2025-06-12 19:53:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749758060000|2025-06-12 19:54:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|14
1749758080000|2025-06-12 19:54:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|10
1749758090000|2025-06-12 19:54:50|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1749758100000|2025-06-12 19:55:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1749758170000|2025-06-12 19:56:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1749758220000|2025-06-12 19:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749758230000|2025-06-12 19:57:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|17
1749758340000|2025-06-12 19:59:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|21
1749758390000|2025-06-12 19:59:50|19.81|19.73|19.81|19.73|19.96|19.75|19.81|19.65|33
1749758400000|2025-06-12 20:00:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1749774010000|2025-06-13 00:20:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1749774020000|2025-06-13 00:20:20|20.38|20.08|20.16|19.86|20.48|20.18|20.16|19.86|0
1749774040000|2025-06-13 00:20:40|20.18|19.88|20.48|20.18|20.48|20.18|20.18|19.88|0
1749774050000|2025-06-13 00:20:50|20.5|20.2|20.48|20.18|20.5|20.2|20.48|20.18|0
1749774080000|2025-06-13 00:21:20|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1749774110000|2025-06-13 00:21:50|20.5|20.2|20.48|20.18|20.5|20.2|20.46|20.16|0
1749774130000|2025-06-13 00:22:10|20.47|20.17|20.45|20.15|20.47|20.17|20.45|20.15|0
1749774140000|2025-06-13 00:22:20|20.46|20.21|20.47|20.22|20.47|20.22|20.46|20.21|0
1749774160000|2025-06-13 00:22:40|20.49|20.24|20.47|20.22|20.49|20.33|20.41|20.22|1
1749774180000|2025-06-13 00:23:00|20.49|20.24|20.49|20.24|20.49|20.24|20.47|20.22|0
1749774190000|2025-06-13 00:23:10|20.47|20.22|20.46|20.21|20.49|20.24|20.46|20.19|0
1749774200000|2025-06-13 00:23:20|20.49|20.19|20.49|20.19|20.49|20.21|20.44|20.19|0
1749774210000|2025-06-13 00:23:30|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1749774220000|2025-06-13 00:23:40|20.47|20.22|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774230000|2025-06-13 00:23:50|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774240000|2025-06-13 00:24:00|20.49|20.24|20.49|20.24|20.49|20.24|20.47|20.22|0
1749774250000|2025-06-13 00:24:10|20.47|20.22|20.46|20.21|20.49|20.22|20.46|20.19|0
1749774260000|2025-06-13 00:24:20|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1749774270000|2025-06-13 00:24:30|20.47|20.22|20.47|20.22|20.49|20.22|20.47|20.19|0
1749774290000|2025-06-13 00:24:50|20.49|20.19|20.49|20.19|20.49|20.22|20.47|20.19|0
1749774300000|2025-06-13 00:25:00|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1749774340000|2025-06-13 00:25:40|20.44|20.19|20.44|20.19|20.47|20.22|20.44|20.19|0
1749774350000|2025-06-13 00:25:50|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1749774370000|2025-06-13 00:26:10|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774380000|2025-06-13 00:26:20|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774420000|2025-06-13 00:27:00|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1749774430000|2025-06-13 00:27:10|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1749774440000|2025-06-13 00:27:20|20.49|20.24|20.49|20.24|20.49|20.24|20.47|20.22|0
1749774450000|2025-06-13 00:27:30|20.47|20.22|20.49|20.24|20.49|20.24|20.47|20.22|0
1749774460000|2025-06-13 00:27:40|20.47|20.22|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774470000|2025-06-13 00:27:50|20.49|20.24|20.49|20.24|20.49|20.24|20.47|20.22|0
1749774480000|2025-06-13 00:28:00|20.47|20.22|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774490000|2025-06-13 00:28:10|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774580000|2025-06-13 00:29:40|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774600000|2025-06-13 00:30:00|20.49|20.24|20.47|20.22|20.49|20.34|20.41|20.22|0
1749774610000|2025-06-13 00:30:10|20.49|20.24|20.41|20.33|20.49|20.33|20.41|20.24|0
1749774620000|2025-06-13 00:30:20|20.49|20.24|20.47|20.22|20.49|20.24|20.47|20.22|0
1749774640000|2025-06-13 00:30:40|20.45|20.2|20.47|20.22|20.47|20.33|20.37|20.17|0
1749774650000|2025-06-13 00:30:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1749774670000|2025-06-13 00:31:10|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1749774680000|2025-06-13 00:31:20|20.41|20.33|20.47|20.22|20.5|20.33|20.41|20.22|0
1749774690000|2025-06-13 00:31:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1749774750000|2025-06-13 00:32:30|20.48|20.4|20.61|20.31|20.68|20.4|20.48|20.31|10
1749774760000|2025-06-13 00:32:40|20.54|20.29|20.6|20.35|20.62|20.37|20.54|20.29|1
1749774770000|2025-06-13 00:32:50|20.58|20.3|20.58|20.33|20.58|20.33|20.58|20.3|0
1749774780000|2025-06-13 00:33:00|20.6|20.35|20.6|20.35|20.62|20.37|20.6|20.35|0
1749774790000|2025-06-13 00:33:10|20.59|20.34|20.55|20.3|20.62|20.35|20.55|20.28|0
1749774800000|2025-06-13 00:33:20|20.58|20.28|20.55|20.3|20.58|20.3|20.55|20.28|0
1749774810000|2025-06-13 00:33:30|20.6|20.32|20.6|20.35|20.6|20.35|20.57|20.28|0
1749774820000|2025-06-13 00:33:40|20.57|20.3|20.55|20.3|20.6|20.32|20.55|20.3|0
1749774830000|2025-06-13 00:33:50|20.53|20.28|20.55|20.3|20.55|20.3|20.53|20.28|0
1749774840000|2025-06-13 00:34:00|20.54|20.29|20.52|20.27|20.54|20.29|20.5|20.25|0
1749774850000|2025-06-13 00:34:10|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1749774870000|2025-06-13 00:34:30|20.53|20.45|20.62|20.37|20.62|20.45|20.53|20.37|0
1749774880000|2025-06-13 00:34:40|20.59|20.34|20.51|20.43|20.59|20.43|20.51|20.32|0
1749774890000|2025-06-13 00:34:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1749774900000|2025-06-13 00:35:00|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|1
1749774910000|2025-06-13 00:35:10|20.61|20.53|20.68|20.43|20.68|20.53|20.56|20.43|3
1749774930000|2025-06-13 00:35:30|20.61|20.36|20.71|20.46|20.71|20.46|20.61|20.34|0
1749774940000|2025-06-13 00:35:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1749774950000|2025-06-13 00:35:50|20.58|20.5|20.67|20.42|20.71|20.55|20.58|20.42|0
1749774960000|2025-06-13 00:36:00|20.63|20.55|20.61|20.53|20.71|20.55|20.61|20.42|0
1749774970000|2025-06-13 00:36:10|20.71|20.46|20.71|20.46|20.71|20.55|20.61|20.44|0
1749774980000|2025-06-13 00:36:20|20.69|20.44|20.7|20.45|20.8|20.61|20.61|20.44|44
1749775020000|2025-06-13 00:37:00|20.61|20.53|20.61|20.53|20.69|20.53|20.61|20.44|0
1749775030000|2025-06-13 00:37:10|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1749775060000|2025-06-13 00:37:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1749775070000|2025-06-13 00:37:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1749775120000|2025-06-13 00:38:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1749775130000|2025-06-13 00:38:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1749775140000|2025-06-13 00:39:00|||||||||1
1749775150000|2025-06-13 00:39:10|20.67|20.42|20.67|20.42|20.69|20.53|20.61|20.42|4
1749775160000|2025-06-13 00:39:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1749775180000|2025-06-13 00:39:40|20.61|20.53|20.61|20.53|20.69|20.53|20.61|20.44|0
1749775190000|2025-06-13 00:39:50|20.62|20.54|20.77|20.52|20.77|20.64|20.59|20.5|49
1749775200000|2025-06-13 00:40:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|10
1749775220000|2025-06-13 00:40:20|20.66|20.58|20.72|20.47|20.74|20.58|20.66|20.47|0
1749775230000|2025-06-13 00:40:30|20.74|20.49|20.68|20.6|20.74|20.6|20.66|20.49|0
1749775240000|2025-06-13 00:40:40|20.77|20.52|20.77|20.52|20.77|20.6|20.68|20.52|1
1749775260000|2025-06-13 00:41:00|20.69|20.61|20.78|20.53|20.79|20.64|20.69|20.52|7
1749775270000|2025-06-13 00:41:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|10
1749775280000|2025-06-13 00:41:20|20.7|20.62|20.78|20.53|20.78|20.62|20.7|20.53|0
1749775320000|2025-06-13 00:42:00|20.7|20.62|20.79|20.71|20.79|20.71|20.7|20.62|7
1749775330000|2025-06-13 00:42:10|20.87|20.62|20.83|20.58|20.87|20.62|20.83|20.58|0
1749775340000|2025-06-13 00:42:20|20.85|20.6|20.82|20.57|20.85|20.6|20.82|20.57|0
1749775350000|2025-06-13 00:42:30|20.73|20.65|20.87|20.62|20.89|20.65|20.73|20.62|0
1749775360000|2025-06-13 00:42:40|20.76|20.51|20.75|20.5|20.78|20.53|20.75|20.5|10
1749775380000|2025-06-13 00:43:00|20.77|20.52|20.73|20.48|20.77|20.52|20.73|20.48|0
1749775390000|2025-06-13 00:43:10|20.77|20.52|20.73|20.65|20.79|20.65|20.67|20.52|10
1749775460000|2025-06-13 00:44:20|20.82|20.57|20.89|20.64|20.89|20.64|20.82|20.57|20
1749775470000|2025-06-13 00:44:30|20.81|20.73|20.88|20.63|20.89|20.73|20.81|20.63|0
1749775480000|2025-06-13 00:44:40|20.82|20.57|20.84|20.59|20.84|20.59|20.82|20.57|0
1749775490000|2025-06-13 00:44:50|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|2
1749775500000|2025-06-13 00:45:00|20.89|20.64|20.85|20.6|20.89|20.64|20.85|20.6|2
1749775510000|2025-06-13 00:45:10|20.84|20.59|20.84|20.59|20.85|20.6|20.84|20.59|0
1749775520000|2025-06-13 00:45:20|20.82|20.57|20.84|20.59|20.84|20.59|20.82|20.57|0
1749775530000|2025-06-13 00:45:30|20.82|20.57|20.82|20.57|20.84|20.65|20.73|20.57|0
1749775540000|2025-06-13 00:45:40|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1749775550000|2025-06-13 00:45:50|20.84|20.59|20.89|20.64|20.89|20.64|20.84|20.59|0
1749775560000|2025-06-13 00:46:00|20.85|20.6|20.85|20.6|20.87|20.62|20.84|20.59|0
1749775570000|2025-06-13 00:46:10|20.84|20.59|20.87|20.62|20.87|20.62|20.84|20.59|0
1749775580000|2025-06-13 00:46:20|20.92|20.67|20.81|20.73|20.92|20.73|20.81|20.64|0
1749775590000|2025-06-13 00:46:30|20.89|20.64|20.82|20.57|20.89|20.64|20.82|20.57|0
1749775600000|2025-06-13 00:46:40|20.84|20.59|20.82|20.57|20.85|20.6|20.82|20.57|0
1749775620000|2025-06-13 00:47:00|20.84|20.59|20.85|20.6|20.85|20.6|20.84|20.59|0
1749775630000|2025-06-13 00:47:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1749775640000|2025-06-13 00:47:20|20.82|20.57|20.87|20.62|20.87|20.62|20.82|20.57|0
1749775650000|2025-06-13 00:47:30|20.84|20.59|20.89|20.64|20.89|20.64|20.84|20.59|0
1749775660000|2025-06-13 00:47:40|20.81|20.73|20.89|20.64|20.89|20.73|20.81|20.64|0
1749775670000|2025-06-13 00:47:50|20.78|20.7|20.84|20.59|20.87|20.7|20.78|20.59|0
1749775680000|2025-06-13 00:48:00|20.73|20.65|20.82|20.57|20.82|20.65|20.73|20.57|0
1749775710000|2025-06-13 00:48:30|20.84|20.59|20.84|20.59|20.84|20.59|20.82|20.57|0
1749775730000|2025-06-13 00:48:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1749775740000|2025-06-13 00:49:00|20.84|20.59|20.85|20.6|20.85|20.6|20.84|20.59|0
1749775750000|2025-06-13 00:49:10|20.84|20.59|20.84|20.59|20.85|20.6|20.84|20.59|0
1749775760000|2025-06-13 00:49:20|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1749775770000|2025-06-13 00:49:30|20.85|20.6|20.84|20.59|20.85|20.6|20.84|20.59|0
1749775790000|2025-06-13 00:49:50|20.85|20.6|20.85|20.6|20.85|20.6|20.84|20.59|0
1749775800000|2025-06-13 00:50:00|20.87|20.62|20.83|20.75|20.87|20.75|20.83|20.62|0
1749775840000|2025-06-13 00:50:40|||||||||20
1749775870000|2025-06-13 00:51:10|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|5
1749775880000|2025-06-13 00:51:20|20.96|20.71|20.83|20.75|20.96|20.8|20.83|20.71|0
1749775890000|2025-06-13 00:51:30|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|9
1749775920000|2025-06-13 00:52:00|20.86|20.78|20.9|20.82|20.99|20.91|20.86|20.71|10
1749775930000|2025-06-13 00:52:10|20.92|20.84|21.19|20.94|21.19|20.94|20.92|20.84|115
1749775950000|2025-06-13 00:52:30|21.22|20.97|21.27|21.02|21.27|21.02|21.19|20.94|0
1749775960000|2025-06-13 00:52:40|21.29|21.04|21.39|21.14|21.39|21.14|21.27|21.02|0
1749775970000|2025-06-13 00:52:50|21.44|21.19|21.42|21.17|21.47|21.22|21.42|21.17|0
1749775980000|2025-06-13 00:53:00|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1749775990000|2025-06-13 00:53:10|21.36|21.28|21.33|21.25|21.42|21.28|21.33|21.17|0
1749776000000|2025-06-13 00:53:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1749776010000|2025-06-13 00:53:30|21.33|21.25|21.33|21.25|21.42|21.28|21.33|21.17|0
1749776020000|2025-06-13 00:53:40|21.36|21.28|21.42|21.17|21.44|21.28|21.33|21.17|0
1749776030000|2025-06-13 00:53:50|21.33|21.25|21.42|21.17|21.42|21.25|21.33|21.17|0
1749776040000|2025-06-13 00:54:00|21.33|21.25|21.22|20.92|21.36|21.25|21.11|20.92|20
1749776050000|2025-06-13 00:54:10|21.19|20.94|21.2|20.95|21.22|20.95|21.19|20.92|0
1749776060000|2025-06-13 00:54:20|21.19|20.94|21.32|21.07|21.32|21.1|21.13|20.94|0
1749776070000|2025-06-13 00:54:30|21.16|21.08|21.29|21.04|21.32|21.1|21.16|21|0
1749776080000|2025-06-13 00:54:40|21.21|21.13|21.37|21.12|21.37|21.18|21.21|21.04|0
1749776100000|2025-06-13 00:55:00|21.31|21.23|21.39|21.14|21.39|21.23|21.31|21.14|0
1749776120000|2025-06-13 00:55:20|21.31|21.06|21.24|21.16|21.35|21.18|21.24|21.06|1
1749776140000|2025-06-13 00:55:40|21.32|21.07|21.27|21.19|21.32|21.19|21.25|21|26
1749776150000|2025-06-13 00:55:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|18
1749776160000|2025-06-13 00:56:00|21.26|21.18|21.29|21.04|21.34|21.18|21.21|21.04|38
1749776170000|2025-06-13 00:56:10|21.3|21.05|21.21|20.96|21.3|21.05|21.2|20.93|34
1749776180000|2025-06-13 00:56:20|21.18|20.91|21.16|20.91|21.21|20.94|21.16|20.89|20
1749776190000|2025-06-13 00:56:30|21.21|20.93|21.14|20.89|21.21|20.93|21.14|20.89|0
1749776210000|2025-06-13 00:56:50|21.17|20.92|21.14|20.89|21.17|20.92|21.14|20.89|0
1749776220000|2025-06-13 00:57:00|21.16|20.91|21.14|20.89|21.17|20.92|21.14|20.86|7
1749776230000|2025-06-13 00:57:10|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1749776240000|2025-06-13 00:57:20|21.12|20.87|21.22|20.97|21.29|21.06|21.12|20.87|0
1749776250000|2025-06-13 00:57:30|21.19|20.94|21.22|20.97|21.26|20.97|21.17|20.9|0
1749776260000|2025-06-13 00:57:40|21.13|21.05|21.12|20.87|21.31|21.08|21.11|20.86|1
1749776270000|2025-06-13 00:57:50|21.14|20.89|21.21|20.96|21.26|21.1|21.11|20.86|1
1749776290000|2025-06-13 00:58:10|21.23|20.93|21.32|21.07|21.34|21.09|21.14|20.89|0
1749776300000|2025-06-13 00:58:20|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|11
1749776310000|2025-06-13 00:58:30|21.21|21.13|21.45|21.2|21.45|21.28|21.21|21.04|12
1749776320000|2025-06-13 00:58:40|21.39|21.14|21.32|21.07|21.39|21.14|21.32|21.07|0
1749776330000|2025-06-13 00:58:50|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1749776340000|2025-06-13 00:59:00|21.3|21.05|21.28|21.03|21.3|21.05|21.28|21.03|0
1749776360000|2025-06-13 00:59:20|21.3|21.05|21.3|21|21.3|21.05|21.28|21|0
1749776370000|2025-06-13 00:59:30|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1749776380000|2025-06-13 00:59:40|21.25|20.97|21.29|21.04|21.29|21.04|21.25|20.97|0
1749776390000|2025-06-13 00:59:50|21.26|21.18|21.32|21.07|21.35|21.19|21.26|21.07|0
1749776400000|2025-06-13 01:00:00|21.24|21.16|21.22|21.14|21.26|21.18|21.22|21.14|3
1749776410000|2025-06-13 01:00:10|21.21|21.13|21.21|21.13|21.27|21.13|21.19|20.97|10
1749776420000|2025-06-13 01:00:20|21.3|21.05|21.25|20.95|21.3|21.05|21.25|20.95|0
1749776430000|2025-06-13 01:00:30|21.29|20.99|21.25|20.95|21.3|21|21.25|20.95|0
1749776450000|2025-06-13 01:00:50|21.22|20.97|21.12|20.87|21.22|20.97|21.12|20.87|0
1749776460000|2025-06-13 01:01:00|21.14|20.89|21.19|20.94|21.19|20.94|21.14|20.87|0
1749776480000|2025-06-13 01:01:20|21.17|20.92|21.14|20.89|21.19|20.94|21.14|20.89|0
1749776490000|2025-06-13 01:01:30|21.15|20.9|21.19|20.94|21.19|20.94|21.15|20.9|0
1749776510000|2025-06-13 01:01:50|21.22|20.92|21.19|20.94|21.22|20.94|21.19|20.92|0
1749776520000|2025-06-13 01:02:00|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1749776530000|2025-06-13 01:02:10|21.25|20.95|21.24|20.94|21.25|20.95|21.24|20.94|0
1749776540000|2025-06-13 01:02:20|21.23|20.93|21.27|20.97|21.27|20.97|21.22|20.92|0
1749776550000|2025-06-13 01:02:30|21.24|20.94|21.27|21.02|21.3|21.02|21.23|20.93|0
1749776560000|2025-06-13 01:02:40|21.3|21|21.3|21|21.32|21.02|21.27|20.99|0
1749776570000|2025-06-13 01:02:50|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1749776580000|2025-06-13 01:03:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1749776590000|2025-06-13 01:03:10|21.35|21.05|21.35|21.05|21.38|21.1|21.35|21.05|0
1749776600000|2025-06-13 01:03:20|21.38|21.08|21.35|21.05|21.38|21.08|21.35|21.05|0
1749776620000|2025-06-13 01:03:40|21.33|21.08|21.36|21.06|21.36|21.08|21.33|21.05|0
1749776630000|2025-06-13 01:03:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1749776640000|2025-06-13 01:04:00|21.38|21.13|21.4|21.1|21.4|21.13|21.38|21.1|0
1749776650000|2025-06-13 01:04:10|21.38|21.15|21.4|21.1|21.43|21.15|21.38|21.1|0
1749776660000|2025-06-13 01:04:20|21.43|21.15|21.38|21.13|21.43|21.15|21.38|21.1|0
1749776670000|2025-06-13 01:04:30|21.4|21.1|21.43|21.13|21.43|21.15|21.38|21.1|0
1749776680000|2025-06-13 01:04:40|21.38|21.15|21.4|21.1|21.43|21.15|21.38|21.1|0
1749776690000|2025-06-13 01:04:50|21.38|21.13|21.4|21.1|21.43|21.15|21.38|21.1|0
1749776700000|2025-06-13 01:05:00|21.38|21.13|21.35|21.1|21.43|21.18|21.26|21.1|0
1749776710000|2025-06-13 01:05:10|21.33|21.08|21.33|21.08|21.35|21.1|21.33|21.08|0
1749776740000|2025-06-13 01:05:40|21.36|21.06|21.38|21.13|21.43|21.15|21.36|21.06|0
1749776750000|2025-06-13 01:05:50|21.43|21.1|21.32|21.07|21.43|21.18|21.22|21.05|0
1749776760000|2025-06-13 01:06:00|21.26|21.18|21.32|21.07|21.35|21.18|21.24|21.07|0
1749776770000|2025-06-13 01:06:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1749776780000|2025-06-13 01:06:20|21.34|21.09|21.34|21.09|21.35|21.18|21.24|21.07|0
1749776790000|2025-06-13 01:06:30|21.32|21.07|21.32|21.07|21.34|21.18|21.24|21.05|0
1749776800000|2025-06-13 01:06:40|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1749776810000|2025-06-13 01:06:50|21.21|21.13|21.26|21.18|21.34|21.18|21.21|21.05|0
1749776820000|2025-06-13 01:07:00|21.32|21.07|21.23|21.15|21.34|21.18|21.23|21.07|0
1749776830000|2025-06-13 01:07:10|21.3|21.05|21.26|21.18|21.34|21.18|21.24|21.05|0
1749776840000|2025-06-13 01:07:20|21.34|21.09|21.31|21.23|21.35|21.23|21.24|21.07|0
1749776850000|2025-06-13 01:07:30|21.26|21.18|21.35|21.1|21.35|21.18|21.26|21.1|0
1749776860000|2025-06-13 01:07:40|21.26|21.18|21.35|21.1|21.35|21.18|21.26|21.1|0
1749776880000|2025-06-13 01:08:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|4
1749776910000|2025-06-13 01:08:30|21.27|21.19|21.22|21.14|21.31|21.19|21.22|21.06|10
1749776920000|2025-06-13 01:08:40|21.21|21.13|21.25|21.17|21.27|21.19|21.21|21.13|0
1749776940000|2025-06-13 01:09:00|21.23|21.15|21.31|21.06|21.31|21.17|21.23|21.06|0
1749776950000|2025-06-13 01:09:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1749776960000|2025-06-13 01:09:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1749776970000|2025-06-13 01:09:30|21.13|21.05|21.26|21.01|21.33|21.12|21.12|21.01|11
1749776980000|2025-06-13 01:09:40|21.23|20.98|21.29|21.04|21.29|21.12|21.2|20.98|0
1749776990000|2025-06-13 01:09:50|21.2|21.12|21.29|21.04|21.29|21.12|21.2|21.04|0
1749777010000|2025-06-13 01:10:10|21.34|21.06|21.34|21.04|21.34|21.06|21.31|21.04|0
1749777020000|2025-06-13 01:10:20|21.35|21.05|21.32|21.07|21.39|21.09|21.32|21.05|0
1749777040000|2025-06-13 01:10:40|21.29|21.04|21.32|21.07|21.32|21.07|21.29|21.04|0
1749777050000|2025-06-13 01:10:50|21.31|21.06|21.3|21.05|21.31|21.06|21.29|21.04|0
1749777060000|2025-06-13 01:11:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1749777070000|2025-06-13 01:11:10|21.35|21.05|21.34|21.09|21.36|21.11|21.34|21.05|0
1749777080000|2025-06-13 01:11:20|21.32|21.07|21.42|21.17|21.42|21.17|21.32|21.05|0
1749777090000|2025-06-13 01:11:30|21.39|21.14|21.32|21.07|21.44|21.17|21.32|21.07|0
1749777110000|2025-06-13 01:11:50|21.33|21.08|21.32|21.07|21.35|21.1|21.32|21.07|0
1749777130000|2025-06-13 01:12:10|21.35|21.1|21.37|21.12|21.37|21.12|21.32|21.07|0
1749777140000|2025-06-13 01:12:20|21.32|21.07|21.37|21.12|21.37|21.12|21.32|21.07|0
1749777150000|2025-06-13 01:12:30|21.34|21.09|21.37|21.12|21.37|21.12|21.34|21.09|0
1749777210000|2025-06-13 01:13:30|21.42|21.17|21.37|21.12|21.42|21.17|21.37|21.12|0
1749777220000|2025-06-13 01:13:40|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1749777230000|2025-06-13 01:13:50|21.33|21.25|21.42|21.17|21.42|21.25|21.31|21.14|0
1749777240000|2025-06-13 01:14:00|21.31|21.23|21.42|21.17|21.42|21.23|21.31|21.14|0
1749777250000|2025-06-13 01:14:10|21.31|21.23|21.42|21.17|21.44|21.23|21.31|21.14|0
1749777260000|2025-06-13 01:14:20|21.31|21.23|21.38|21.3|21.45|21.3|21.31|21.17|0
1749777270000|2025-06-13 01:14:30|21.36|21.28|21.44|21.19|21.44|21.28|21.36|21.19|0
1749777290000|2025-06-13 01:14:50|21.42|21.17|21.42|21.17|21.44|21.25|21.33|21.17|0
1749777300000|2025-06-13 01:15:00|21.33|21.25|21.33|21.25|21.42|21.25|21.33|21.17|1
1749777310000|2025-06-13 01:15:10|21.35|21.1|21.31|21.23|21.35|21.23|21.27|21.09|0
1749777320000|2025-06-13 01:15:20|21.39|21.14|21.31|21.23|21.39|21.23|21.31|21.14|0
1749777330000|2025-06-13 01:15:30|21.39|21.14|21.26|21.18|21.39|21.18|21.26|21.14|0
1749777340000|2025-06-13 01:15:40|21.42|21.17|21.39|21.14|21.42|21.2|21.28|21.14|0
1749777350000|2025-06-13 01:15:50|21.37|21.12|21.34|21.09|21.39|21.18|21.26|21.09|0
1749777370000|2025-06-13 01:16:10|||||||||1
1749777380000|2025-06-13 01:16:20|21.39|21.14|21.39|21.14|21.39|21.23|21.31|21.14|0
1749777410000|2025-06-13 01:16:50|21.31|21.23|21.37|21.12|21.39|21.23|21.31|21.12|0
1749777420000|2025-06-13 01:17:00|21.39|21.14|21.34|21.09|21.39|21.23|21.26|21.07|0
1749777430000|2025-06-13 01:17:10|21.32|21.07|21.32|21.07|21.37|21.22|21.26|21.07|0
1749777440000|2025-06-13 01:17:20|21.34|21.09|21.39|21.14|21.39|21.14|21.34|21.09|0
1749777470000|2025-06-13 01:17:50|21.31|21.23|21.42|21.17|21.42|21.23|21.31|21.17|0
1749777480000|2025-06-13 01:18:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1749777490000|2025-06-13 01:18:10|21.4|21.15|21.42|21.17|21.42|21.17|21.4|21.15|0
1749777510000|2025-06-13 01:18:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1749777530000|2025-06-13 01:18:50|21.31|21.23|21.39|21.14|21.42|21.25|21.31|21.14|0
1749777550000|2025-06-13 01:19:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1749777560000|2025-06-13 01:19:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|1
1749777570000|2025-06-13 01:19:30|21.37|21.12|21.34|21.09|21.37|21.12|21.34|21.09|0
1749777580000|2025-06-13 01:19:40|21.39|21.04|21.39|21.14|21.39|21.23|21.31|21.04|0
1749777590000|2025-06-13 01:19:50|21.31|21.23|21.42|21.17|21.42|21.23|21.31|21.17|0
1749777610000|2025-06-13 01:20:10|21.41|21.16|21.39|21.14|21.41|21.16|21.39|21.14|0
1749777640000|2025-06-13 01:20:40|21.31|21.23|21.42|21.17|21.42|21.23|21.31|21.14|0
1749777650000|2025-06-13 01:20:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1749777660000|2025-06-13 01:21:00|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1749777670000|2025-06-13 01:21:10|21.41|21.16|21.39|21.09|21.41|21.16|21.37|21.09|0
1749777680000|2025-06-13 01:21:20|21.37|21.12|21.34|21.09|21.37|21.12|21.34|21.09|0
1749777700000|2025-06-13 01:21:40|21.32|21.07|21.38|21.13|21.38|21.13|21.32|21.04|0
1749777710000|2025-06-13 01:21:50|21.4|21.15|21.39|21.14|21.4|21.24|21.32|21.14|3
1749777720000|2025-06-13 01:22:00|21.4|21.15|21.34|21.04|21.4|21.15|21.29|21.04|6
1749777730000|2025-06-13 01:22:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1749777740000|2025-06-13 01:22:20|21.29|21.04|21.29|21.04|21.34|21.09|21.29|21.04|0
1749777750000|2025-06-13 01:22:30|21.28|21.03|21.29|21.04|21.29|21.12|21.2|21.03|0
1749777760000|2025-06-13 01:22:40|21.25|21.17|21.29|21.04|21.29|21.17|21.25|21.04|0
1749777780000|2025-06-13 01:23:00|21.28|21.03|21.29|21.04|21.29|21.04|21.28|21.03|0
1749777790000|2025-06-13 01:23:10|21.28|21.03|21.29|21.04|21.29|21.04|21.28|21.03|0
1749777820000|2025-06-13 01:23:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1749777860000|2025-06-13 01:24:20|21.26|21.01|21.26|21.01|21.27|21.02|21.26|21.01|0
1749777900000|2025-06-13 01:25:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1749777910000|2025-06-13 01:25:10|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1749777920000|2025-06-13 01:25:20|21.18|21.1|21.26|21.01|21.26|21.1|21.18|21.01|0
1749777930000|2025-06-13 01:25:30|21.18|21.1|21.26|21.01|21.26|21.1|21.18|21.01|0
1749777940000|2025-06-13 01:25:40|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749777950000|2025-06-13 01:25:50|21.15|21.07|21.23|20.98|21.23|21.07|21.15|20.98|0
1749777970000|2025-06-13 01:26:10|21.24|20.99|21.18|21.1|21.24|21.1|21.18|20.99|0
1749777980000|2025-06-13 01:26:20|21.26|21.01|21.27|21.02|21.27|21.02|21.26|21.01|0
1749777990000|2025-06-13 01:26:30|21.18|21.1|21.18|21.1|21.27|21.1|21.18|21.02|0
1749778000000|2025-06-13 01:26:40|21.24|20.99|21.15|21.07|21.27|21.1|21.15|20.99|0
1749778010000|2025-06-13 01:26:50|21.23|20.98|21.24|20.99|21.24|21.07|21.15|20.98|0
1749778020000|2025-06-13 01:27:00|21.27|21.02|21.27|21.02|21.27|21.02|21.24|20.99|0
1749778040000|2025-06-13 01:27:20|21.18|21.1|21.27|21.02|21.27|21.1|21.16|21.01|0
1749778050000|2025-06-13 01:27:30|21.26|21.01|21.24|20.99|21.26|21.01|21.24|20.99|0
1749778090000|2025-06-13 01:28:10|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1749778110000|2025-06-13 01:28:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1749778120000|2025-06-13 01:28:40|21.37|21.12|21.34|21.09|21.37|21.12|21.34|21.09|0
1749778130000|2025-06-13 01:28:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1749778160000|2025-06-13 01:29:20|21.36|21.11|21.32|21.07|21.36|21.11|21.32|21.07|0
1749778170000|2025-06-13 01:29:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1749778180000|2025-06-13 01:29:40|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1749778190000|2025-06-13 01:29:50|21.28|21.03|21.3|21.05|21.3|21.05|21.28|21.03|0
1749778230000|2025-06-13 01:30:30|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1749778250000|2025-06-13 01:30:50|21.36|21.11|21.43|21.18|21.45|21.2|21.36|21.11|8
1749778260000|2025-06-13 01:31:00|21.45|21.2|21.48|21.23|21.48|21.23|21.43|21.18|0
1749778270000|2025-06-13 01:31:10|||||||||9
1749778290000|2025-06-13 01:31:30|21.43|21.18|21.48|21.23|21.48|21.23|21.43|21.18|0
1749778300000|2025-06-13 01:31:40|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|0
1749778310000|2025-06-13 01:31:50|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1749778320000|2025-06-13 01:32:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1749778340000|2025-06-13 01:32:20|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|0
1749778380000|2025-06-13 01:33:00|21.41|21.16|21.38|21.13|21.41|21.16|21.38|21.13|0
1749778410000|2025-06-13 01:33:30|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749778440000|2025-06-13 01:34:00|21.35|21.27|21.43|21.18|21.46|21.29|21.35|21.18|0
1749778450000|2025-06-13 01:34:10|21.37|21.29|21.43|21.18|21.46|21.29|21.35|21.18|0
1749778520000|2025-06-13 01:35:20|21.37|21.29|21.51|21.26|21.51|21.37|21.37|21.26|0
1749778530000|2025-06-13 01:35:30|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|0
1749778550000|2025-06-13 01:35:50|21.51|21.26|21.51|21.26|21.51|21.34|21.42|21.26|2
1749778570000|2025-06-13 01:36:10|21.42|21.34|21.51|21.26|21.51|21.34|21.42|21.25|0
1749778590000|2025-06-13 01:36:30|21.42|21.34|21.42|21.34|21.51|21.34|21.42|21.26|0
1749778600000|2025-06-13 01:36:40|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1749778610000|2025-06-13 01:36:50|21.42|21.34|21.41|21.16|21.51|21.34|21.41|21.16|1
1749778620000|2025-06-13 01:37:00|21.33|21.25|21.41|21.16|21.43|21.27|21.33|21.16|0
1749778640000|2025-06-13 01:37:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749778660000|2025-06-13 01:37:40|21.36|21.11|21.36|21.11|21.36|21.19|21.27|21.1|0
1749778720000|2025-06-13 01:38:40|21.27|21.19|21.41|21.16|21.41|21.22|21.25|21.11|0
1749778740000|2025-06-13 01:39:00|21.32|21.24|21.41|21.16|21.41|21.24|21.32|21.16|0
1749778760000|2025-06-13 01:39:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749778870000|2025-06-13 01:41:10|21.39|21.14|21.4|21.32|21.46|21.32|21.39|21.14|0
1749778880000|2025-06-13 01:41:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1749778890000|2025-06-13 01:41:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1749778900000|2025-06-13 01:41:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749778920000|2025-06-13 01:42:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749778930000|2025-06-13 01:42:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749778940000|2025-06-13 01:42:20|21.32|21.24|21.41|21.16|21.41|21.24|21.32|21.16|0
1749778950000|2025-06-13 01:42:30|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1749778960000|2025-06-13 01:42:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749779000000|2025-06-13 01:43:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749779010000|2025-06-13 01:43:30|21.41|21.16|21.46|21.21|21.46|21.21|21.41|21.16|0
1749779020000|2025-06-13 01:43:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749779060000|2025-06-13 01:44:20|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1749779070000|2025-06-13 01:44:30|21.46|21.21|21.37|21.29|21.46|21.29|21.37|21.21|0
1749779080000|2025-06-13 01:44:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749779100000|2025-06-13 01:45:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749779110000|2025-06-13 01:45:10|21.32|21.24|21.15|21.07|21.32|21.24|21.15|21.07|1
1749779120000|2025-06-13 01:45:20|21.26|21.01|21.21|20.96|21.28|21.07|21.08|20.96|0
1749779130000|2025-06-13 01:45:30|21.1|21.02|21.21|20.96|21.21|21.02|21.05|20.96|0
1749779160000|2025-06-13 01:46:00|21.26|21.01|21.26|21.01|21.31|21.06|21.26|21.01|0
1749779190000|2025-06-13 01:46:30|21.28|21.03|21.26|21.01|21.28|21.03|21.26|21.01|0
1749779220000|2025-06-13 01:47:00|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1749779250000|2025-06-13 01:47:30|21.2|20.95|21.21|20.96|21.21|20.96|21.16|20.91|0
1749779260000|2025-06-13 01:47:40|21.18|20.93|21.21|20.96|21.21|20.96|21.18|20.93|0
1749779270000|2025-06-13 01:47:50|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1749779290000|2025-06-13 01:48:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1749779300000|2025-06-13 01:48:20|21.18|20.93|21.18|20.93|21.18|20.93|21.16|20.91|0
1749779310000|2025-06-13 01:48:30|21.21|20.96|21.18|20.93|21.21|20.96|21.18|20.93|0
1749779330000|2025-06-13 01:48:50|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1749779340000|2025-06-13 01:49:00|21.16|20.91|21.18|20.93|21.18|20.93|21.16|20.91|0
1749779360000|2025-06-13 01:49:20|21.19|20.94|21.21|20.96|21.21|20.96|21.19|20.94|0
1749779370000|2025-06-13 01:49:30|21.18|20.93|21.19|20.94|21.19|20.94|21.18|20.93|0
1749779380000|2025-06-13 01:49:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1749779410000|2025-06-13 01:50:10|21.25|21|21.25|21|21.25|21|21.25|21|0
1749779430000|2025-06-13 01:50:30|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1749779520000|2025-06-13 01:52:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1749779530000|2025-06-13 01:52:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749779590000|2025-06-13 01:53:10|21.24|20.99|21.28|21.03|21.28|21.03|21.24|20.99|0
1749779600000|2025-06-13 01:53:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749779700000|2025-06-13 01:55:00|21.24|20.99|21.21|20.96|21.26|21.01|21.21|20.96|0
1749779750000|2025-06-13 01:55:50|21.23|20.98|21.21|20.96|21.23|20.98|21.21|20.96|0
1749779770000|2025-06-13 01:56:10|21.12|21.04|21.21|20.96|21.21|21.04|21.12|20.96|0
1749779780000|2025-06-13 01:56:20|||||||||5
1749779790000|2025-06-13 01:56:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749779800000|2025-06-13 01:56:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1749779810000|2025-06-13 01:56:50|21.12|21.04|21.21|20.96|21.21|21.04|21.12|20.96|0
1749779820000|2025-06-13 01:57:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749779830000|2025-06-13 01:57:10|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1749779840000|2025-06-13 01:57:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749779880000|2025-06-13 01:58:00|21.21|20.96|21.23|20.98|21.23|20.98|21.21|20.96|0
1749779910000|2025-06-13 01:58:30|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1749779920000|2025-06-13 01:58:40|21.23|20.98|21.25|21|21.25|21|21.19|20.94|0
1749779930000|2025-06-13 01:58:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749779970000|2025-06-13 01:59:30|21.12|21.04|21.23|20.98|21.23|21.04|21.12|20.93|0
1749779990000|2025-06-13 01:59:50|21.18|20.93|21.19|20.94|21.23|20.98|21.18|20.93|0
1749780000000|2025-06-13 02:00:00|21.21|20.96|21.28|21.03|21.33|21.08|21.21|20.96|1
1749780020000|2025-06-13 02:00:20|21.31|21.06|21.31|21.06|21.31|21.06|21.28|21.03|0
1749780030000|2025-06-13 02:00:30|21.28|21.03|21.31|21.06|21.33|21.08|21.28|21.03|0
1749780060000|2025-06-13 02:01:00|21.33|21.08|21.31|21.06|21.33|21.08|21.31|21.06|0
1749780080000|2025-06-13 02:01:20|21.3|21.05|21.29|21.04|21.3|21.05|21.28|21.03|0
1749780090000|2025-06-13 02:01:30|21.28|21.03|21.24|20.99|21.28|21.03|21.23|20.98|0
1749780100000|2025-06-13 02:01:40|21.23|20.98|21.24|20.99|21.24|20.99|21.23|20.98|0
1749780110000|2025-06-13 02:01:50|21.26|21.01|21.14|21.06|21.26|21.06|21.14|21.01|0
1749780120000|2025-06-13 02:02:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1749780130000|2025-06-13 02:02:10|21.26|21.01|21.23|20.98|21.26|21.01|21.23|20.98|5
1749780140000|2025-06-13 02:02:20|21.24|20.99|21.14|21.06|21.24|21.06|21.14|20.99|0
1749780150000|2025-06-13 02:02:30|21.12|21.04|21.16|20.91|21.16|21.04|21.1|20.91|12
1749780210000|2025-06-13 02:03:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1749780230000|2025-06-13 02:03:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749780270000|2025-06-13 02:04:30|21.06|20.98|21.21|20.96|21.21|20.98|21.06|20.96|1
1749780310000|2025-06-13 02:05:10|21.23|20.98|21.28|20.98|21.28|20.98|21.21|20.96|0
1749780330000|2025-06-13 02:05:30|21.25|21|21.28|20.98|21.28|21|21.25|20.96|0
1749780340000|2025-06-13 02:05:40|21.25|21|21.25|21|21.28|21|21.25|20.98|0
1749780350000|2025-06-13 02:05:50|21.28|20.98|21.23|20.98|21.28|21|21.23|20.98|0
1749780380000|2025-06-13 02:06:20|21.25|21|21.25|21|21.25|21|21.23|20.98|0
1749780450000|2025-06-13 02:07:30|21.23|20.98|21.25|21|21.25|21|21.23|20.98|0
1749780490000|2025-06-13 02:08:10|21.3|21.03|21.28|21.03|21.3|21.03|21.28|21.03|0
1749780510000|2025-06-13 02:08:30|21.3|21.05|21.33|21.03|21.33|21.05|21.3|21.03|0
1749780520000|2025-06-13 02:08:40|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1749780530000|2025-06-13 02:08:50|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1749780540000|2025-06-13 02:09:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1749780550000|2025-06-13 02:09:10|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1749780560000|2025-06-13 02:09:20|21.3|21.05|21.31|21.06|21.33|21.06|21.3|21.03|0
1749780570000|2025-06-13 02:09:30|21.33|21.03|21.3|21.05|21.33|21.05|21.3|21.03|0
1749780590000|2025-06-13 02:09:50|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1749780610000|2025-06-13 02:10:10|21.31|21.06|21.38|21.08|21.38|21.08|21.31|21.06|0
1749780630000|2025-06-13 02:10:30|21.36|21.11|21.38|21.13|21.38|21.13|21.36|21.11|0
1749780640000|2025-06-13 02:10:40|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1749780650000|2025-06-13 02:10:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749780660000|2025-06-13 02:11:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1749780690000|2025-06-13 02:11:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749780740000|2025-06-13 02:12:20|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1749780750000|2025-06-13 02:12:30|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1749780790000|2025-06-13 02:13:10|21.34|21.09|21.36|21.11|21.36|21.2|21.28|21.09|0
1749780970000|2025-06-13 02:16:10|21.3|21.22|21.36|21.11|21.36|21.22|21.3|21.11|0
1749781040000|2025-06-13 02:17:20|21.28|21.2|21.36|21.11|21.38|21.22|21.28|21.11|0
1749781070000|2025-06-13 02:17:50|21.28|21.2|21.43|21.18|21.43|21.2|21.28|21.16|0
1749781080000|2025-06-13 02:18:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749781090000|2025-06-13 02:18:10|21.33|21.25|21.43|21.18|21.43|21.25|21.33|21.18|0
1749781110000|2025-06-13 02:18:30|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749781160000|2025-06-13 02:19:20|21.33|21.25|21.35|21.27|21.41|21.27|21.33|21.16|0
1749781170000|2025-06-13 02:19:30|21.36|21.28|21.51|21.26|21.51|21.28|21.36|21.26|0
1749781180000|2025-06-13 02:19:40|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1749781190000|2025-06-13 02:19:50|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1749781240000|2025-06-13 02:20:40|21.49|21.24|21.48|21.23|21.49|21.24|21.48|21.23|0
1749781270000|2025-06-13 02:21:10|21.49|21.24|21.51|21.26|21.51|21.26|21.49|21.24|0
1749781280000|2025-06-13 02:21:20|21.38|21.3|21.46|21.21|21.46|21.3|21.38|21.21|0
1749781290000|2025-06-13 02:21:30|21.51|21.26|21.38|21.3|21.51|21.37|21.38|21.26|0
1749781300000|2025-06-13 02:21:40|21.44|21.36|21.46|21.21|21.53|21.37|21.38|21.21|0
1749781310000|2025-06-13 02:21:50|21.45|21.37|21.43|21.35|21.53|21.37|21.38|21.21|0
1749781320000|2025-06-13 02:22:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1749781330000|2025-06-13 02:22:10|21.44|21.36|21.43|21.35|21.45|21.37|21.41|21.33|0
1749781440000|2025-06-13 02:24:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|4
1749781450000|2025-06-13 02:24:10|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1749781460000|2025-06-13 02:24:20|21.43|21.35|21.44|21.36|21.52|21.36|21.43|21.27|0
1749781470000|2025-06-13 02:24:30|21.46|21.38|21.43|21.35|21.54|21.38|21.43|21.29|3
1749781480000|2025-06-13 02:24:40|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|2
1749781490000|2025-06-13 02:24:50|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1749781520000|2025-06-13 02:25:20|21.63|21.55|21.62|21.37|21.64|21.55|21.62|21.34|3
1749781540000|2025-06-13 02:25:40|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1749781550000|2025-06-13 02:25:50|21.62|21.37|21.62|21.37|21.64|21.39|21.62|21.37|0
1749781560000|2025-06-13 02:26:00|21.64|21.34|21.62|21.37|21.64|21.37|21.62|21.34|0
1749781570000|2025-06-13 02:26:10|21.64|21.34|21.61|21.53|21.64|21.55|21.61|21.34|6
1749781960000|2025-06-13 02:32:40|||||||||3
1749782070000|2025-06-13 02:34:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1749782090000|2025-06-13 02:34:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1749782240000|2025-06-13 02:37:20|21.62|21.54|21.66|21.58|21.75|21.59|21.62|21.48|0
1749782250000|2025-06-13 02:37:30|21.64|21.56|21.66|21.58|21.75|21.58|21.64|21.48|0
1749782260000|2025-06-13 02:37:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1749782310000|2025-06-13 02:38:30|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|0
1749782320000|2025-06-13 02:38:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1749782330000|2025-06-13 02:38:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1749782370000|2025-06-13 02:39:30|21.69|21.61|21.77|21.52|21.77|21.61|21.68|21.52|0
1749782380000|2025-06-13 02:39:40|21.68|21.6|21.77|21.52|21.77|21.6|21.66|21.52|0
1749782390000|2025-06-13 02:39:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1749782400000|2025-06-13 02:40:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1749782410000|2025-06-13 02:40:10|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1749782480000|2025-06-13 02:41:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1749782490000|2025-06-13 02:41:30|21.69|21.61|21.69|21.61|21.77|21.61|21.69|21.52|0
1749782500000|2025-06-13 02:41:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1749782520000|2025-06-13 02:42:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|10
1749782530000|2025-06-13 02:42:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1749782540000|2025-06-13 02:42:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1749782550000|2025-06-13 02:42:30|21.79|21.71|21.92|21.67|21.94|21.75|21.79|21.67|0
1749782570000|2025-06-13 02:42:50|21.89|21.64|21.9|21.65|21.92|21.67|21.89|21.64|0
1749782580000|2025-06-13 02:43:00|21.92|21.67|21.92|21.67|21.92|21.67|21.9|21.65|0
1749782600000|2025-06-13 02:43:20|21.9|21.65|21.92|21.67|21.92|21.67|21.9|21.65|0
1749782640000|2025-06-13 02:44:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1749782650000|2025-06-13 02:44:10|21.76|21.68|21.8|21.72|21.85|21.72|21.76|21.6|10
1749782680000|2025-06-13 02:44:40|21.82|21.74|22.04|21.79|22.07|21.9|21.82|21.74|0
1749782690000|2025-06-13 02:44:50|21.96|21.88|22.04|21.79|22.04|21.88|21.94|21.77|20
1749782700000|2025-06-13 02:45:00|22.02|21.77|21.95|21.7|22.02|21.77|21.95|21.7|0
1749782710000|2025-06-13 02:45:10|21.93|21.68|21.93|21.68|21.95|21.7|21.93|21.68|0
1749782730000|2025-06-13 02:45:30|21.94|21.69|21.93|21.68|21.96|21.71|21.93|21.68|0
1749782740000|2025-06-13 02:45:40|21.91|21.66|21.91|21.66|21.93|21.68|21.91|21.66|0
1749782780000|2025-06-13 02:46:20|21.8|21.72|21.91|21.66|21.91|21.72|21.8|21.64|0
1749782790000|2025-06-13 02:46:30|21.82|21.74|21.89|21.64|21.89|21.74|21.8|21.64|0
1749782800000|2025-06-13 02:46:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1749782810000|2025-06-13 02:46:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1749782830000|2025-06-13 02:47:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1749782840000|2025-06-13 02:47:20|||||||||1
1749782850000|2025-06-13 02:47:30|21.91|21.66|21.91|21.66|21.91|21.77|21.85|21.66|8
1749782870000|2025-06-13 02:47:50|21.83|21.75|21.83|21.75|21.91|21.75|21.83|21.66|0
1749782880000|2025-06-13 02:48:00|21.85|21.77|21.96|21.71|21.96|21.79|21.85|21.71|0
1749782890000|2025-06-13 02:48:10|21.85|21.77|21.96|21.71|21.96|21.79|21.85|21.66|0
1749782900000|2025-06-13 02:48:20|21.85|21.77|21.85|21.77|21.96|21.79|21.85|21.69|0
1749782910000|2025-06-13 02:48:30|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|0
1749782920000|2025-06-13 02:48:40|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|0
1749782930000|2025-06-13 02:48:50|21.93|21.68|21.83|21.75|21.93|21.75|21.8|21.64|0
1749782940000|2025-06-13 02:49:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1749782950000|2025-06-13 02:49:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|13
1749782970000|2025-06-13 02:49:30|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1749782980000|2025-06-13 02:49:40|21.89|21.64|21.89|21.64|21.91|21.66|21.89|21.64|0
1749782990000|2025-06-13 02:49:50|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1749783000000|2025-06-13 02:50:00|21.91|21.66|21.91|21.66|21.96|21.71|21.91|21.66|0
1749783010000|2025-06-13 02:50:10|21.89|21.64|21.91|21.66|21.91|21.66|21.89|21.64|0
1749783030000|2025-06-13 02:50:30|21.96|21.71|21.96|21.71|21.96|21.71|21.91|21.66|0
1749783040000|2025-06-13 02:50:40|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1749783050000|2025-06-13 02:50:50|21.92|21.67|21.96|21.71|21.96|21.71|21.92|21.67|0
1749783060000|2025-06-13 02:51:00|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1749783070000|2025-06-13 02:51:10|21.96|21.71|21.91|21.66|21.96|21.71|21.91|21.66|0
1749783080000|2025-06-13 02:51:20|21.92|21.67|22.01|21.71|22.18|21.88|21.92|21.67|11
1749783090000|2025-06-13 02:51:30|21.92|21.84|22.08|21.78|22.18|21.93|21.92|21.67|3
1749783100000|2025-06-13 02:51:40|22.03|21.86|22.11|21.86|22.11|21.92|22|21.86|2
1749783110000|2025-06-13 02:51:50|22.09|21.84|22.09|21.84|22.09|21.84|22.09|21.84|0
1749783120000|2025-06-13 02:52:00|21.98|21.73|22.01|21.71|22.01|21.73|21.98|21.71|0
1749783140000|2025-06-13 02:52:20|21.98|21.73|22.06|21.81|22.06|21.91|21.98|21.71|4
1749783150000|2025-06-13 02:52:30|21.99|21.74|21.95|21.7|22.08|21.83|21.95|21.7|4
1749783160000|2025-06-13 02:52:40|21.97|21.72|21.97|21.72|21.97|21.72|21.95|21.7|0
1749783170000|2025-06-13 02:52:50|22.04|21.79|21.88|21.8|22.04|21.8|21.88|21.7|0
1749783180000|2025-06-13 02:53:00|21.97|21.89|21.95|21.7|22.05|21.89|21.95|21.7|0
1749783190000|2025-06-13 02:53:10|21.93|21.68|21.9|21.65|21.93|21.68|21.9|21.65|0
1749783260000|2025-06-13 02:54:20|21.95|21.67|21.92|21.67|21.95|21.67|21.92|21.67|0
1749783270000|2025-06-13 02:54:30|21.9|21.65|21.95|21.7|22.01|21.76|21.9|21.65|0
1749783290000|2025-06-13 02:54:50|21.92|21.84|22.1|21.85|22.2|21.97|21.92|21.78|11
1749783320000|2025-06-13 02:55:20|22.12|21.82|22.1|21.85|22.12|21.85|22.08|21.82|0
1749783330000|2025-06-13 02:55:30|22.12|21.82|22.1|21.85|22.12|21.85|22.1|21.82|0
1749783340000|2025-06-13 02:55:40|22.09|21.79|22.07|21.77|22.11|21.81|22.04|21.74|0
1749783380000|2025-06-13 02:56:20|22.02|21.86|22.09|21.79|22.16|21.86|22.02|21.75|0
1749783390000|2025-06-13 02:56:30|22.02|21.77|22.09|21.79|22.14|21.84|22.02|21.77|0
1749783420000|2025-06-13 02:57:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1749783430000|2025-06-13 02:57:10|22.04|21.74|22.02|21.77|22.04|21.77|22.02|21.74|0
1749783440000|2025-06-13 02:57:20|22.04|21.74|22.01|21.76|22.04|21.78|22.01|21.72|0
1749783460000|2025-06-13 02:57:40|21.99|21.74|21.97|21.72|21.99|21.74|21.97|21.72|0
1749783470000|2025-06-13 02:57:50|21.99|21.74|22.1|21.85|22.1|21.85|21.99|21.72|0
1749783480000|2025-06-13 02:58:00|22.02|21.77|22.02|21.77|22.13|21.83|22|21.75|0
1749783530000|2025-06-13 02:58:50|22.13|21.83|22.02|21.77|22.13|21.86|22.02|21.75|0
1749783560000|2025-06-13 02:59:20|22.05|21.75|22.06|21.81|22.1|21.85|22.05|21.75|0
1749783570000|2025-06-13 02:59:30|22.02|21.77|22.02|21.77|22.13|21.85|22.02|21.74|0
1749783590000|2025-06-13 02:59:50|22.01|21.76|21.99|21.74|22.01|21.76|21.97|21.72|0
1749783600000|2025-06-13 03:00:00|21.98|21.73|22.01|21.76|22.01|21.76|21.98|21.73|0
1749783610000|2025-06-13 03:00:10|21.99|21.74|21.98|21.73|22.01|21.76|21.98|21.73|0
1749783620000|2025-06-13 03:00:20|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1749783650000|2025-06-13 03:00:50|21.9|21.82|21.86|21.78|21.92|21.82|21.81|21.62|10
1749783660000|2025-06-13 03:01:00|21.94|21.69|21.77|21.69|21.94|21.69|21.77|21.69|0
1749783680000|2025-06-13 03:01:20|21.86|21.61|21.77|21.69|21.88|21.69|21.77|21.61|0
1749783690000|2025-06-13 03:01:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1749783710000|2025-06-13 03:01:50|21.86|21.61|21.77|21.52|21.86|21.61|21.66|21.48|1
1749783720000|2025-06-13 03:02:00|21.79|21.54|21.77|21.52|21.85|21.57|21.77|21.52|0
1749783740000|2025-06-13 03:02:20|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1749783750000|2025-06-13 03:02:30|21.74|21.49|21.67|21.42|21.74|21.49|21.66|21.41|0
1749783790000|2025-06-13 03:03:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1749783810000|2025-06-13 03:03:30|21.67|21.42|21.72|21.42|21.72|21.42|21.67|21.42|4
1749783820000|2025-06-13 03:03:40|21.67|21.46|21.67|21.42|21.71|21.46|21.67|21.42|0
1749783830000|2025-06-13 03:03:50|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1749783840000|2025-06-13 03:04:00|21.67|21.42|21.74|21.49|21.74|21.49|21.67|21.42|1
1749783850000|2025-06-13 03:04:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1749783860000|2025-06-13 03:04:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1749783870000|2025-06-13 03:04:30|||||||||1
1749783900000|2025-06-13 03:05:00|21.74|21.66|21.72|21.64|21.76|21.68|21.69|21.61|8
1749783910000|2025-06-13 03:05:10|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1749783920000|2025-06-13 03:05:20|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1749783950000|2025-06-13 03:05:50|21.78|21.7|21.83|21.58|21.83|21.7|21.78|21.58|0
1749783970000|2025-06-13 03:06:10|21.9|21.65|21.83|21.58|21.9|21.65|21.83|21.58|0
1749783980000|2025-06-13 03:06:20|21.75|21.67|21.83|21.58|21.85|21.67|21.75|21.58|0
1749784000000|2025-06-13 03:06:40|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1749784010000|2025-06-13 03:06:50|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1749784020000|2025-06-13 03:07:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1749784030000|2025-06-13 03:07:10|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1749784040000|2025-06-13 03:07:20|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1749784050000|2025-06-13 03:07:30|21.74|21.66|21.72|21.47|21.83|21.66|21.72|21.45|6
1749784060000|2025-06-13 03:07:40|21.8|21.5|21.75|21.5|21.8|21.5|21.75|21.5|0
1749784070000|2025-06-13 03:07:50|21.74|21.49|21.77|21.52|21.8|21.52|21.72|21.47|0
1749784080000|2025-06-13 03:08:00|21.75|21.5|21.72|21.42|21.75|21.5|21.72|21.42|0
1749784110000|2025-06-13 03:08:30|21.69|21.44|21.67|21.42|21.69|21.44|21.67|21.42|0
1749784160000|2025-06-13 03:09:20|21.66|21.41|21.64|21.39|21.66|21.41|21.64|21.39|0
1749784170000|2025-06-13 03:09:30|21.65|21.4|21.67|21.42|21.67|21.42|21.65|21.4|0
1749784190000|2025-06-13 03:09:50|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1749784200000|2025-06-13 03:10:00|21.75|21.45|21.66|21.41|21.75|21.45|21.66|21.41|0
1749784220000|2025-06-13 03:10:20|21.67|21.42|21.71|21.46|21.72|21.46|21.67|21.42|0
1749784230000|2025-06-13 03:10:30|21.67|21.42|21.66|21.41|21.67|21.5|21.58|21.4|0
1749784240000|2025-06-13 03:10:40|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1749784260000|2025-06-13 03:11:00|21.75|21.45|21.67|21.42|21.75|21.45|21.67|21.42|0
1749784350000|2025-06-13 03:12:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1749784380000|2025-06-13 03:13:00|21.75|21.45|21.67|21.42|21.75|21.48|21.56|21.42|0
1749784390000|2025-06-13 03:13:10|21.58|21.5|21.74|21.44|21.75|21.5|21.56|21.44|0
1749784400000|2025-06-13 03:13:20|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1749784410000|2025-06-13 03:13:30|21.72|21.45|21.72|21.42|21.72|21.45|21.72|21.42|0
1749784420000|2025-06-13 03:13:40|21.9|21.65|21.7|21.4|21.93|21.65|21.7|21.4|0
1749784440000|2025-06-13 03:14:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1749784490000|2025-06-13 03:14:50|21.58|21.5|21.7|21.4|21.7|21.5|21.58|21.4|0
1749784560000|2025-06-13 03:16:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1749784570000|2025-06-13 03:16:10|21.75|21.45|21.75|21.45|21.75|21.5|21.75|21.45|0
1749784600000|2025-06-13 03:16:40|21.7|21.4|21.67|21.42|21.7|21.42|21.67|21.4|0
1749784610000|2025-06-13 03:16:50|21.7|21.4|21.75|21.45|21.75|21.45|21.7|21.4|0
1749784620000|2025-06-13 03:17:00|21.72|21.47|21.72|21.47|21.78|21.48|21.7|21.4|0
1749784630000|2025-06-13 03:17:10|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1749784640000|2025-06-13 03:17:20|21.67|21.45|21.75|21.45|21.75|21.5|21.67|21.42|0
1749784670000|2025-06-13 03:17:50|21.72|21.47|21.67|21.42|21.72|21.47|21.67|21.4|0
1749784690000|2025-06-13 03:18:10|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1749784720000|2025-06-13 03:18:40|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1749784730000|2025-06-13 03:18:50|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1749784740000|2025-06-13 03:19:00|21.65|21.35|21.62|21.37|21.65|21.37|21.62|21.35|0
1749784750000|2025-06-13 03:19:10|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1749784760000|2025-06-13 03:19:20|21.72|21.42|21.7|21.4|21.74|21.44|21.7|21.4|0
1749784780000|2025-06-13 03:19:40|21.62|21.37|21.6|21.35|21.62|21.37|21.6|21.35|0
1749784790000|2025-06-13 03:19:50|21.62|21.37|21.65|21.4|21.65|21.4|21.62|21.37|0
1749784800000|2025-06-13 03:20:00|21.62|21.37|21.7|21.4|21.7|21.4|21.62|21.37|0
1749784890000|2025-06-13 03:21:30|21.67|21.37|21.7|21.4|21.7|21.4|21.67|21.37|0
1749784900000|2025-06-13 03:21:40|21.67|21.37|21.7|21.4|21.7|21.4|21.67|21.37|0
1749784920000|2025-06-13 03:22:00|21.67|21.37|21.67|21.37|21.7|21.4|21.67|21.37|0
1749784930000|2025-06-13 03:22:10|21.7|21.4|21.75|21.45|21.75|21.45|21.67|21.37|0
1749784940000|2025-06-13 03:22:20|21.77|21.47|21.75|21.5|21.77|21.5|21.75|21.47|0
1749785050000|2025-06-13 03:24:10|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1749785070000|2025-06-13 03:24:30|21.75|21.5|21.75|21.5|21.75|21.5|21.74|21.49|0
1749785200000|2025-06-13 03:26:40|21.7|21.45|21.72|21.47|21.72|21.47|21.7|21.45|0
1749785210000|2025-06-13 03:26:50|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1749785220000|2025-06-13 03:27:00|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1749785230000|2025-06-13 03:27:10|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1749785250000|2025-06-13 03:27:30|21.68|21.43|21.7|21.45|21.7|21.45|21.68|21.43|0
1749785270000|2025-06-13 03:27:50|21.75|21.5|21.75|21.5|21.75|21.5|21.75|21.5|0
1749785300000|2025-06-13 03:28:20|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1749785350000|2025-06-13 03:29:10|21.75|21.5|21.77|21.52|21.77|21.52|21.75|21.5|0
1749785370000|2025-06-13 03:29:30|21.85|21.6|21.87|21.62|21.87|21.62|21.82|21.57|0
1749785380000|2025-06-13 03:29:40|22.02|21.77|21.92|21.67|22.02|21.77|21.87|21.6|0
1749785390000|2025-06-13 03:29:50|21.9|21.6|21.89|21.64|21.92|21.73|21.76|21.59|0
1749785400000|2025-06-13 03:30:00|21.78|21.7|21.86|21.61|21.87|21.7|21.74|21.59|22
1749785410000|2025-06-13 03:30:10|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1749785420000|2025-06-13 03:30:20|21.77|21.69|21.85|21.6|21.85|21.69|21.76|21.55|0
1749785430000|2025-06-13 03:30:30|21.87|21.62|21.87|21.62|21.87|21.71|21.78|21.6|0
1749785440000|2025-06-13 03:30:40|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1749785450000|2025-06-13 03:30:50|21.77|21.69|21.84|21.59|21.85|21.69|21.72|21.59|1
1749785460000|2025-06-13 03:31:00|21.87|21.62|21.86|21.61|21.87|21.62|21.84|21.59|0
1749785530000|2025-06-13 03:32:10|21.82|21.57|21.84|21.59|21.84|21.59|21.82|21.57|0
1749785540000|2025-06-13 03:32:20|21.82|21.57|21.84|21.59|21.84|21.59|21.82|21.57|0
1749785550000|2025-06-13 03:32:30|21.82|21.57|21.84|21.59|21.84|21.59|21.82|21.57|0
1749785780000|2025-06-13 03:36:20|21.87|21.57|21.87|21.57|21.87|21.57|21.87|21.57|0
1749785790000|2025-06-13 03:36:30|21.82|21.55|21.82|21.52|21.85|21.57|21.82|21.52|0
1749785800000|2025-06-13 03:36:40|21.8|21.55|21.82|21.52|21.82|21.55|21.8|21.52|0
1749785810000|2025-06-13 03:36:50|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1749785830000|2025-06-13 03:37:10|21.82|21.52|21.8|21.55|21.87|21.57|21.8|21.52|0
1749785840000|2025-06-13 03:37:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1749785850000|2025-06-13 03:37:30|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1749785860000|2025-06-13 03:37:40|21.82|21.57|21.85|21.55|21.85|21.57|21.82|21.52|0
1749785870000|2025-06-13 03:37:50|21.8|21.52|21.8|21.55|21.85|21.55|21.8|21.52|0
1749785960000|2025-06-13 03:39:20|21.82|21.52|21.8|21.55|21.82|21.55|21.8|21.52|0
1749786050000|2025-06-13 03:40:50|21.79|21.54|21.8|21.5|21.8|21.54|21.79|21.5|0
1749786060000|2025-06-13 03:41:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1749786080000|2025-06-13 03:41:20|21.8|21.5|21.8|21.5|21.8|21.52|21.77|21.5|0
1749786090000|2025-06-13 03:41:30|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1749786130000|2025-06-13 03:42:10|21.8|21.5|21.77|21.52|21.8|21.52|21.77|21.5|0
1749786140000|2025-06-13 03:42:20|21.79|21.54|21.77|21.52|21.79|21.54|21.77|21.52|0
1749786150000|2025-06-13 03:42:30|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1749786160000|2025-06-13 03:42:40|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1749786210000|2025-06-13 03:43:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1749786220000|2025-06-13 03:43:40|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1749786230000|2025-06-13 03:43:50|21.72|21.47|21.76|21.46|21.76|21.47|21.72|21.46|0
1749786240000|2025-06-13 03:44:00|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1749786270000|2025-06-13 03:44:30|21.69||21.69||21.69||21.69||0
1749786280000|2025-06-13 03:44:40|21.72|21.47|21.77|21.52|21.77|21.52|21.72|21.47|0
1749786320000|2025-06-13 03:45:20|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1749786360000|2025-06-13 03:46:00|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1749786370000|2025-06-13 03:46:10|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1749786380000|2025-06-13 03:46:20|21.76|21.51|21.77|21.52|21.77|21.52|21.76|21.51|0
1749786440000|2025-06-13 03:47:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1749786510000|2025-06-13 03:48:30|21.77|21.52|21.72|21.47|21.77|21.52|21.72|21.47|0
1749786520000|2025-06-13 03:48:40|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1749786540000|2025-06-13 03:49:00|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1749786550000|2025-06-13 03:49:10|21.76|21.51|21.74|21.49|21.76|21.51|21.74|21.49|0
1749786610000|2025-06-13 03:50:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1749786620000|2025-06-13 03:50:20|21.63|21.55|21.72|21.42|21.72|21.55|21.63|21.4|0
1749786630000|2025-06-13 03:50:30|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1749786640000|2025-06-13 03:50:40|21.72|21.42|21.7|21.4|21.72|21.42|21.7|21.4|0
1749786650000|2025-06-13 03:50:50|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1749786660000|2025-06-13 03:51:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1749786670000|2025-06-13 03:51:10|21.72|21.42|21.7|21.4|21.72|21.42|21.7|21.4|0
1749786680000|2025-06-13 03:51:20|21.67|21.42|21.7|21.4|21.7|21.42|21.67|21.4|0
1749786700000|2025-06-13 03:51:40|21.67|21.37|21.7|21.4|21.7|21.4|21.67|21.37|0
1749786710000|2025-06-13 03:51:50|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1749786750000|2025-06-13 03:52:30|21.62|21.37|21.62|21.37|21.65|21.37|21.62|21.35|0
1749786860000|2025-06-13 03:54:20|21.65|21.4|21.62|21.37|21.65|21.4|21.62|21.37|0
1749786890000|2025-06-13 03:54:50|21.65|21.35|21.62|21.37|21.7|21.4|21.62|21.35|0
1749786900000|2025-06-13 03:55:00|21.65|21.35|21.6|21.35|21.7|21.4|21.6|21.35|0
1749786930000|2025-06-13 03:55:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1749787070000|2025-06-13 03:57:50|21.51|21.43|21.59|21.34|21.59|21.43|21.51|21.34|0
1749787170000|2025-06-13 03:59:30|21.51|21.43|21.59|21.34|21.59|21.43|21.51|21.34|0
1749787190000|2025-06-13 03:59:50|21.51|21.43|21.59|21.34|21.59|21.43|21.51|21.34|0
1749787200000|2025-06-13 04:00:00|21.51|21.43|21.59|21.34|21.59|21.43|21.51|21.34|0
1749787210000|2025-06-13 04:00:10|21.48|21.4|21.49|21.19|21.49|21.4|21.46|21.17|142
1749787220000|2025-06-13 04:00:20|21.47|21.17|21.49|21.19|21.49|21.19|21.47|21.17|0
1749787230000|2025-06-13 04:00:30|21.47|21.17|21.49|21.19|21.49|21.19|21.47|21.17|0
1749787310000|2025-06-13 04:01:50|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1749787320000|2025-06-13 04:02:00|21.54|21.24|21.55|21.25|21.55|21.25|21.54|21.24|0
1749787360000|2025-06-13 04:02:40|21.54|21.24|21.5|21.2|21.54|21.24|21.5|21.2|0
1749787370000|2025-06-13 04:02:50|21.55|21.25|21.52|21.22|21.55|21.25|21.52|21.22|0
1749787400000|2025-06-13 04:03:20|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1749787520000|2025-06-13 04:05:20|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1749787530000|2025-06-13 04:05:30|21.5|21.2|21.49|21.19|21.5|21.2|21.49|21.19|0
1749787540000|2025-06-13 04:05:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1749787560000|2025-06-13 04:06:00|21.45|21.15|21.5|21.2|21.5|21.2|21.44|21.14|0
1749787570000|2025-06-13 04:06:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1749787600000|2025-06-13 04:06:40|21.41|21.33|21.5|21.2|21.5|21.33|21.41|21.2|7
1749787620000|2025-06-13 04:07:00|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1749787660000|2025-06-13 04:07:40|21.52|21.22|21.52|21.22|21.55|21.25|21.52|21.22|0
1749787690000|2025-06-13 04:08:10|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1749787700000|2025-06-13 04:08:20|21.47|21.17|21.47|21.17|21.5|21.2|21.47|21.17|0
1749787750000|2025-06-13 04:09:10|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1749787770000|2025-06-13 04:09:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1749787780000|2025-06-13 04:09:40|21.49|21.19|21.47|21.17|21.5|21.2|21.47|21.17|0
1749787800000|2025-06-13 04:10:00|21.49|21.19|21.5|21.2|21.5|21.2|21.49|21.19|0
1749787810000|2025-06-13 04:10:10|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1749787830000|2025-06-13 04:10:30|21.5|21.2|21.47|21.17|21.5|21.2|21.47|21.17|0
1749787970000|2025-06-13 04:12:50|21.48|21.18|21.47|21.17|21.48|21.18|21.47|21.17|0
1749787980000|2025-06-13 04:13:00|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1749788000000|2025-06-13 04:13:20|21.31|21.23|21.36|21.11|21.36|21.23|21.31|21.11|0
1749788010000|2025-06-13 04:13:30|21.27|21.19|21.55|21.3|21.55|21.3|21.27|21.07|3
1749788040000|2025-06-13 04:14:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1749788050000|2025-06-13 04:14:10|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1749788060000|2025-06-13 04:14:20|21.55|21.3|21.54|21.29|21.55|21.38|21.43|21.29|2
1749788070000|2025-06-13 04:14:30|21.46|21.38|21.54|21.29|21.55|21.38|21.46|21.29|1
1749788130000|2025-06-13 04:15:30|21.46|21.38|21.54|21.29|21.54|21.38|21.46|21.29|0
1749788170000|2025-06-13 04:16:10|21.46|21.38|21.54|21.29|21.54|21.38|21.46|21.29|0
1749788180000|2025-06-13 04:16:20|21.46|21.38|21.54|21.29|21.54|21.38|21.46|21.29|0
1749788280000|2025-06-13 04:18:00|21.46|21.38|21.54|21.29|21.54|21.38|21.46|21.29|0
1749788290000|2025-06-13 04:18:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1749788300000|2025-06-13 04:18:20|21.54|21.29|21.55|21.3|21.55|21.38|21.46|21.29|0
1749788310000|2025-06-13 04:18:30|21.46|21.38|21.53|21.45|21.55|21.45|21.46|21.3|0
1749788320000|2025-06-13 04:18:40|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|0
1749788330000|2025-06-13 04:18:50|21.51|21.43|21.68|21.38|21.68|21.47|21.51|21.38|1
1749788340000|2025-06-13 04:19:00|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1749788420000|2025-06-13 04:20:20|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1749788460000|2025-06-13 04:21:00|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1749788490000|2025-06-13 04:21:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1749788760000|2025-06-13 04:26:00|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1749788770000|2025-06-13 04:26:10|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1749788850000|2025-06-13 04:27:30|21.6|21.35|21.55|21.3|21.6|21.35|21.55|21.3|0
1749788930000|2025-06-13 04:28:50|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1749789090000|2025-06-13 04:31:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1749789100000|2025-06-13 04:31:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1749789130000|2025-06-13 04:32:10|21.52|21.27|21.47|21.22|21.52|21.27|21.47|21.22|7
1749789140000|2025-06-13 04:32:20|21.52||21.52||21.52||21.52||0
1749789150000|2025-06-13 04:32:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|1
1749789160000|2025-06-13 04:32:40|21.47|21.22|21.4|21.15|21.47|21.22|21.4|21.15|0
1749789170000|2025-06-13 04:32:50|21.37|21.12|21.36|21.11|21.37|21.12|21.13|20.88|0
1749789180000|2025-06-13 04:33:00|21.31|21.06|21.31|21.06|21.37|21.12|21.31|21.06|0
1749789190000|2025-06-13 04:33:10|21.36|21.11|21.31|21.06|21.36|21.11|21.31|21.06|0
1749789200000|2025-06-13 04:33:20|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|0
1749789210000|2025-06-13 04:33:30|||||||||1
1749789220000|2025-06-13 04:33:40|21.22|21.14|21.36|21.11|21.36|21.14|21.22|21.06|0
1749789230000|2025-06-13 04:33:50|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1749789260000|2025-06-13 04:34:20|21.31|21.23|21.43|21.13|21.43|21.23|21.31|21.12|2
1749789370000|2025-06-13 04:36:10|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1749789380000|2025-06-13 04:36:20|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1749789400000|2025-06-13 04:36:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1749789460000|2025-06-13 04:37:40|21.38|21.13|21.4|21.15|21.4|21.15|21.38|21.13|0
1749789480000|2025-06-13 04:38:00|21.42|21.12|21.35|21.1|21.42|21.15|21.35|21.1|0
1749789490000|2025-06-13 04:38:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1749789540000|2025-06-13 04:39:00|21.38|21.13|21.42|21.12|21.42|21.13|21.38|21.12|0
1749789550000|2025-06-13 04:39:10|21.37|21.1|21.38|21.13|21.38|21.13|21.35|21.1|0
1749789560000|2025-06-13 04:39:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1749789570000|2025-06-13 04:39:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749789580000|2025-06-13 04:39:40|21.4|21.15|21.45|21.2|21.48|21.29|21.37|21.15|0
1749789600000|2025-06-13 04:40:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749789680000|2025-06-13 04:41:20|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749789740000|2025-06-13 04:42:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1749789820000|2025-06-13 04:43:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1749789960000|2025-06-13 04:46:00|21.45|21.2|21.37|21.29|21.45|21.29|21.36|21.2|0
1749789970000|2025-06-13 04:46:10|21.43|21.18|21.36|21.28|21.43|21.28|21.36|21.18|0
1749789980000|2025-06-13 04:46:20|21.45|21.2|21.43|21.18|21.45|21.29|21.35|21.18|0
1749789990000|2025-06-13 04:46:30|21.35|21.27|21.45|21.2|21.45|21.3|21.35|21.2|0
1749790000000|2025-06-13 04:46:40|21.36|21.28|21.47|21.22|21.47|21.28|21.36|21.2|0
1749790010000|2025-06-13 04:46:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1749790020000|2025-06-13 04:47:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1749790060000|2025-06-13 04:47:40|21.45|21.2|21.36|21.28|21.45|21.28|21.36|21.2|0
1749790080000|2025-06-13 04:48:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1749790090000|2025-06-13 04:48:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1749790190000|2025-06-13 04:49:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|11
1749790250000|2025-06-13 04:50:50|21.35|21.27|21.44|21.19|21.44|21.27|21.35|21.19|0
1749790260000|2025-06-13 04:51:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749790280000|2025-06-13 04:51:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749790380000|2025-06-13 04:53:00|21.39|21.14|21.41|21.16|21.41|21.22|21.3|21.14|0
1749790390000|2025-06-13 04:53:10|21.33|21.25|21.41|21.16|21.41|21.25|21.33|21.16|0
1749790420000|2025-06-13 04:53:40|21.39|21.14|21.3|21.22|21.39|21.22|21.3|21.14|0
1749790440000|2025-06-13 04:54:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1749790470000|2025-06-13 04:54:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749790510000|2025-06-13 04:55:10|21.37|21.12|21.39|21.14|21.41|21.16|21.37|21.12|0
1749790560000|2025-06-13 04:56:00|21.41|21.16|21.39|21.14|21.41|21.16|21.39|21.14|0
1749790580000|2025-06-13 04:56:20|21.3|21.22|21.38|21.13|21.38|21.22|21.3|21.13|3
1749790630000|2025-06-13 04:57:10|21.41|21.16|21.4|21.15|21.41|21.16|21.38|21.13|0
1749790660000|2025-06-13 04:57:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749790670000|2025-06-13 04:57:50|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749790710000|2025-06-13 04:58:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749790730000|2025-06-13 04:58:50|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749790770000|2025-06-13 04:59:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749790780000|2025-06-13 04:59:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749790790000|2025-06-13 04:59:50|21.38|21.13|21.38|21.13|21.4|21.15|21.38|21.13|0
1749790800000|2025-06-13 05:00:00|21.33|21.08|21.35|21.05|21.35|21.08|21.33|21.05|0
1749790950000|2025-06-13 05:02:30|21.34|21.09|21.35|21.1|21.4|21.15|21.34|21.09|0
1749790980000|2025-06-13 05:03:00|21.33|21.08|21.3|21.05|21.33|21.08|21.3|21.05|0
1749790990000|2025-06-13 05:03:10|21.31|21.06|21.3|21.05|21.31|21.06|21.3|21.05|0
1749791000000|2025-06-13 05:03:20|21.31|21.06|21.3|21.05|21.31|21.06|21.3|21.05|0
1749791010000|2025-06-13 05:03:30|21.25|21|21.23|20.98|21.25|21|21.23|20.98|0
1749791070000|2025-06-13 05:04:30|21.25|21|21.43|21.18|21.43|21.18|21.25|21|0
1749791080000|2025-06-13 05:04:40|21.34|21.26|21.43|21.18|21.43|21.26|21.34|21.18|0
1749791100000|2025-06-13 05:05:00|21.34|21.26|21.34|21.26|21.42|21.26|21.34|21.15|0
1749791110000|2025-06-13 05:05:10|21.42|21.17|21.4|21.15|21.42|21.17|21.4|21.15|0
1749791130000|2025-06-13 05:05:30|21.38|21.13|21.35|21.1|21.38|21.13|21.35|21.1|0
1749791150000|2025-06-13 05:05:50|21.38|21.13|21.38|21.13|21.38|21.13|21.35|21.1|0
1749791160000|2025-06-13 05:06:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1749791180000|2025-06-13 05:06:20|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749791190000|2025-06-13 05:06:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749791220000|2025-06-13 05:07:00|21.32|21.24|21.34|21.26|21.45|21.26|21.32|21.2|0
1749791240000|2025-06-13 05:07:20|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749791250000|2025-06-13 05:07:30|21.34|21.26|21.34|21.26|21.43|21.26|21.34|21.18|0
1749791270000|2025-06-13 05:07:50|21.43|21.18|21.43|21.18|21.43|21.26|21.34|21.18|0
1749791280000|2025-06-13 05:08:00|21.34|21.26|21.34|21.26|21.43|21.26|21.34|21.18|0
1749791290000|2025-06-13 05:08:10|21.43|21.18|21.34|21.26|21.43|21.26|21.34|21.18|0
1749791300000|2025-06-13 05:08:20|21.43|21.18|21.34|21.26|21.43|21.26|21.34|21.18|0
1749791320000|2025-06-13 05:08:40|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749791330000|2025-06-13 05:08:50|21.34|21.26|21.34|21.26|21.43|21.26|21.34|21.18|0
1749791340000|2025-06-13 05:09:00|21.42|21.17|21.34|21.26|21.43|21.26|21.34|21.15|0
1749791350000|2025-06-13 05:09:10|21.43|21.18|21.4|21.15|21.43|21.26|21.34|21.15|0
1749791400000|2025-06-13 05:10:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1749791410000|2025-06-13 05:10:10|21.36|21.11|21.4|21.15|21.4|21.15|21.36|21.11|0
1749791520000|2025-06-13 05:12:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749791530000|2025-06-13 05:12:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749791570000|2025-06-13 05:12:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1749791590000|2025-06-13 05:13:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749791710000|2025-06-13 05:15:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1749791740000|2025-06-13 05:15:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749791770000|2025-06-13 05:16:10|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749791790000|2025-06-13 05:16:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749791800000|2025-06-13 05:16:40|21.43|21.18|21.43|21.18|21.43|21.27|21.35|21.18|0
1749791810000|2025-06-13 05:16:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749791830000|2025-06-13 05:17:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1749791860000|2025-06-13 05:17:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749791880000|2025-06-13 05:18:00|21.43|21.18|21.35|21.27|21.43|21.27|21.35|21.18|0
1749791970000|2025-06-13 05:19:30|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1749791980000|2025-06-13 05:19:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749792010000|2025-06-13 05:20:10|21.38|21.13|21.4|21.15|21.4|21.15|21.38|21.13|0
1749792030000|2025-06-13 05:20:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749792040000|2025-06-13 05:20:40|21.27|21.19|21.36|21.11|21.36|21.19|21.27|21.11|0
1749792060000|2025-06-13 05:21:00|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1749792070000|2025-06-13 05:21:10|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749792090000|2025-06-13 05:21:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749792120000|2025-06-13 05:22:00|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1749792170000|2025-06-13 05:22:50|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749792200000|2025-06-13 05:23:20|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1749792210000|2025-06-13 05:23:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749792290000|2025-06-13 05:24:50|21.32|21.24|21.41|21.16|21.41|21.24|21.32|21.16|0
1749792320000|2025-06-13 05:25:20|21.3|21.22|21.38|21.13|21.38|21.22|21.3|21.13|0
1749792380000|2025-06-13 05:26:20|21.39|21.14|21.41|21.16|21.41|21.16|21.39|21.14|0
1749792430000|2025-06-13 05:27:10|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1749792480000|2025-06-13 05:28:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749792490000|2025-06-13 05:28:10|21.43|21.18|21.35|21.27|21.43|21.27|21.35|21.18|0
1749792500000|2025-06-13 05:28:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1749792610000|2025-06-13 05:30:10|21.38|21.13|21.3|21.22|21.38|21.22|21.3|21.13|0
1749792630000|2025-06-13 05:30:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749792640000|2025-06-13 05:30:40|21.41|21.16|21.39|21.14|21.41|21.16|21.39|21.14|1
1749792680000|2025-06-13 05:31:20|21.3|21.22|21.3|21.22|21.38|21.22|21.3|21.13|0
1749792740000|2025-06-13 05:32:20|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1749792750000|2025-06-13 05:32:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749792760000|2025-06-13 05:32:40|21.38|21.13|21.3|21.22|21.38|21.22|21.29|21.13|0
1749792770000|2025-06-13 05:32:50|21.39|21.14|21.3|21.22|21.39|21.22|21.3|21.13|0
1749792780000|2025-06-13 05:33:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1749792790000|2025-06-13 05:33:10|21.38|21.13|21.39|21.14|21.39|21.14|21.38|21.13|0
1749792800000|2025-06-13 05:33:20|21.3|21.22|21.38|21.13|21.38|21.22|21.3|21.13|0
1749792810000|2025-06-13 05:33:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749792820000|2025-06-13 05:33:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749792830000|2025-06-13 05:33:50|21.3|21.22|21.38|21.13|21.39|21.22|21.3|21.13|0
1749793180000|2025-06-13 05:39:40|21.39|21.14|21.38|21.13|21.41|21.16|21.38|21.13|0
1749793250000|2025-06-13 05:40:50|21.41|21.16|21.39|21.14|21.41|21.16|21.38|21.13|0
1749793260000|2025-06-13 05:41:00|21.38|21.13|21.38|21.13|21.4|21.15|21.38|21.13|5
1749793300000|2025-06-13 05:41:40|21.4|21.15|21.41|21.16|21.41|21.16|21.4|21.15|0
1749793310000|2025-06-13 05:41:50|21.4|21.15|21.41|21.16|21.41|21.16|21.38|21.13|0
1749793320000|2025-06-13 05:42:00|21.43|21.18|21.43|21.18|21.43|21.18|21.41|21.16|0
1749793350000|2025-06-13 05:42:30|21.41|21.16|21.39|21.14|21.41|21.24|21.32|21.14|0
1749793360000|2025-06-13 05:42:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1749793380000|2025-06-13 05:43:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749793390000|2025-06-13 05:43:10|21.41|21.16|21.43|21.18|21.43|21.18|21.41|21.16|0
1749793400000|2025-06-13 05:43:20|21.35|21.27|21.39|21.14|21.43|21.27|21.35|21.14|1
1749793430000|2025-06-13 05:43:50|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749793440000|2025-06-13 05:44:00|21.41|21.16|21.39|21.14|21.41|21.16|21.39|21.14|0
1749793510000|2025-06-13 05:45:10|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749793520000|2025-06-13 05:45:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749793530000|2025-06-13 05:45:30|21.43|21.18|21.35|21.27|21.43|21.27|21.35|21.18|0
1749793550000|2025-06-13 05:45:50|21.43|21.18|21.35|21.27|21.43|21.27|21.35|21.18|0
1749793560000|2025-06-13 05:46:00|21.43|21.18|21.35|21.27|21.43|21.27|21.35|21.18|0
1749793580000|2025-06-13 05:46:20|21.41|21.16|21.35|21.27|21.41|21.27|21.35|21.16|0
1749793590000|2025-06-13 05:46:30|21.39|21.14|21.43|21.18|21.43|21.18|21.39|21.14|0
1749793600000|2025-06-13 05:46:40|21.41|21.16|21.35|21.27|21.41|21.27|21.3|21.14|3
1749793610000|2025-06-13 05:46:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1749793670000|2025-06-13 05:47:50|21.39|21.14|21.33|21.25|21.39|21.25|21.3|21.14|0
1749793680000|2025-06-13 05:48:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1749793690000|2025-06-13 05:48:10|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1749793700000|2025-06-13 05:48:20|21.35|21.27|21.35|21.27|21.41|21.27|21.32|21.16|6
1749793720000|2025-06-13 05:48:40|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1749793740000|2025-06-13 05:49:00|21.33|21.25|21.34|21.09|21.39|21.25|21.28|21.09|28
1749793750000|2025-06-13 05:49:10|21.39|21.14|21.3|21.22|21.39|21.22|21.3|21.14|0
1749793760000|2025-06-13 05:49:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749793770000|2025-06-13 05:49:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1749793790000|2025-06-13 05:49:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1749793800000|2025-06-13 05:50:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749793810000|2025-06-13 05:50:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1749793820000|2025-06-13 05:50:20|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1749793830000|2025-06-13 05:50:30|21.35|21.27|21.44|21.19|21.44|21.27|21.35|21.19|0
1749793860000|2025-06-13 05:51:00|21.35|21.27|21.35|21.27|21.44|21.3|21.35|21.19|0
1749793870000|2025-06-13 05:51:10|21.46|21.21|21.44|21.19|21.46|21.27|21.35|21.19|0
1749793890000|2025-06-13 05:51:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749794000000|2025-06-13 05:53:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749794050000|2025-06-13 05:54:10|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1749794060000|2025-06-13 05:54:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749794140000|2025-06-13 05:55:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1749794200000|2025-06-13 05:56:40|21.27|21.19|21.29|21.21|21.3|21.22|21.27|21.19|0
1749794220000|2025-06-13 05:57:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1749794240000|2025-06-13 05:57:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749794320000|2025-06-13 05:58:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749794330000|2025-06-13 05:58:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1749794350000|2025-06-13 05:59:10|21.22|21.14|21.24|21.16|21.25|21.17|21.22|21.14|0
1749794380000|2025-06-13 05:59:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1749794390000|2025-06-13 05:59:50|21.2|21.12|21.19|21.11|21.2|21.12|21.17|21.09|0
1749794400000|2025-06-13 06:00:00|21.22|21.14|21.29|21.21|21.32|21.24|21.22|21.14|4
1749794410000|2025-06-13 06:00:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1749794420000|2025-06-13 06:00:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749794430000|2025-06-13 06:00:30|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|0
1749794440000|2025-06-13 06:00:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|20
1749794460000|2025-06-13 06:01:00|21.19|21.11|21.27|21.02|21.27|21.13|21.19|21.02|0
1749794470000|2025-06-13 06:01:10|21.18|21.1|21.14|21.06|21.27|21.1|21.14|21.02|7
1749794480000|2025-06-13 06:01:20|21.13|21.05|21.14|21.06|21.23|21.08|21.13|20.97|20
1749794490000|2025-06-13 06:01:30|21.16|21.08|21.22|20.97|21.22|21.08|21.14|20.97|0
1749794520000|2025-06-13 06:02:00|21.14|21.06|21.22|20.97|21.22|21.08|21.13|20.97|0
1749794530000|2025-06-13 06:02:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1749794540000|2025-06-13 06:02:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1749794550000|2025-06-13 06:02:30|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|1
1749794560000|2025-06-13 06:02:40|21.3|21.05|21.19|21.11|21.3|21.11|21.19|21.05|0
1749794570000|2025-06-13 06:02:50|21.28|21.03|21.3|21.05|21.3|21.12|21.2|21.03|0
1749794580000|2025-06-13 06:03:00|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1749794590000|2025-06-13 06:03:10|21.19|21.11|21.19|21.11|21.28|21.11|21.19|21.03|2
1749794600000|2025-06-13 06:03:20|21.22|21.14|21.28|21.03|21.3|21.14|21.19|21.03|0
1749794610000|2025-06-13 06:03:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1749794650000|2025-06-13 06:04:10|21.2|21.12|21.28|21.03|21.28|21.12|21.2|21.03|0
1749794710000|2025-06-13 06:05:10|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|0
1749794720000|2025-06-13 06:05:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1749794730000|2025-06-13 06:05:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1749794750000|2025-06-13 06:05:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|1
1749794760000|2025-06-13 06:06:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1749794780000|2025-06-13 06:06:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|8
1749794790000|2025-06-13 06:06:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749794800000|2025-06-13 06:06:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1749794860000|2025-06-13 06:07:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|1
1749794880000|2025-06-13 06:08:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1749794890000|2025-06-13 06:08:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1749794910000|2025-06-13 06:08:30|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1749794920000|2025-06-13 06:08:40|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1749794930000|2025-06-13 06:08:50|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1749795060000|2025-06-13 06:11:00|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|1
1749795100000|2025-06-13 06:11:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749795110000|2025-06-13 06:11:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749795120000|2025-06-13 06:12:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1749795130000|2025-06-13 06:12:10|21.04|20.96|21.01|20.93|21.04|20.96|20.99|20.91|9
1749795140000|2025-06-13 06:12:20|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|7
1749795150000|2025-06-13 06:12:30|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1749795180000|2025-06-13 06:13:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|53
1749795190000|2025-06-13 06:13:10|21.1|21.02|21.11|21.03|21.11|21.03|21.08|21|0
1749795200000|2025-06-13 06:13:20|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|0
1749795210000|2025-06-13 06:13:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1749795220000|2025-06-13 06:13:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1749795300000|2025-06-13 06:15:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1749795330000|2025-06-13 06:15:30|21.12|21.04|21.23|20.98|21.23|21.07|21.12|20.98|12
1749795340000|2025-06-13 06:15:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1749795360000|2025-06-13 06:16:00|21.24|20.99|21.2|21.12|21.24|21.12|21.16|20.99|0
1749795370000|2025-06-13 06:16:10|21.18|21.1|21.15|21.07|21.2|21.12|21.15|21.07|0
1749795400000|2025-06-13 06:16:40|21.2|21.12|21.19|21.11|21.2|21.12|21.17|21.09|0
1749795410000|2025-06-13 06:16:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|5
1749795420000|2025-06-13 06:17:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1749795460000|2025-06-13 06:17:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1749795470000|2025-06-13 06:17:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1749795480000|2025-06-13 06:18:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|5
1749795500000|2025-06-13 06:18:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|2
1749795510000|2025-06-13 06:18:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1749795520000|2025-06-13 06:18:40|21.25|21.17|21.33|21.08|21.33|21.17|21.22|21.08|3
1749795530000|2025-06-13 06:18:50|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1749795540000|2025-06-13 06:19:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1749795550000|2025-06-13 06:19:10|21.25|21.17|21.24|21.16|21.33|21.17|21.24|21.08|0
1749795580000|2025-06-13 06:19:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749795600000|2025-06-13 06:20:00|21.19|21.11|21.22|21.14|21.24|21.16|21.19|21.11|0
1749795610000|2025-06-13 06:20:10|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1749795620000|2025-06-13 06:20:20|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|0
1749795640000|2025-06-13 06:20:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1749795680000|2025-06-13 06:21:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749795700000|2025-06-13 06:21:40|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1749795710000|2025-06-13 06:21:50|21.24|21.16|21.24|21.16|21.33|21.16|21.24|21.08|0
1749795740000|2025-06-13 06:22:20|||||||||1
1749795780000|2025-06-13 06:23:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749795790000|2025-06-13 06:23:10|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1749795800000|2025-06-13 06:23:20|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1749795810000|2025-06-13 06:23:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1749795840000|2025-06-13 06:24:00|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1749795850000|2025-06-13 06:24:10|21.29|21.21|21.29|21.21|21.38|21.21|21.29|21.13|0
1749795860000|2025-06-13 06:24:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749795880000|2025-06-13 06:24:40|21.4|21.15|21.29|21.21|21.4|21.23|21.29|21.15|0
1749795900000|2025-06-13 06:25:00|||||||||1
1749795960000|2025-06-13 06:26:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749795980000|2025-06-13 06:26:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|3
1749796000000|2025-06-13 06:26:40|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|2
1749796030000|2025-06-13 06:27:10|21.35|21.27|21.43|21.18|21.43|21.27|21.35|21.18|0
1749796040000|2025-06-13 06:27:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749796050000|2025-06-13 06:27:30|21.37|21.29|21.35|21.27|21.38|21.3|21.35|21.27|0
1749796060000|2025-06-13 06:27:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1749796070000|2025-06-13 06:27:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749796080000|2025-06-13 06:28:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1749796090000|2025-06-13 06:28:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749796100000|2025-06-13 06:28:20|21.44|21.19|21.33|21.25|21.44|21.25|21.33|21.16|0
1749796110000|2025-06-13 06:28:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749796120000|2025-06-13 06:28:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1749796130000|2025-06-13 06:28:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749796150000|2025-06-13 06:29:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1749796230000|2025-06-13 06:30:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1749796240000|2025-06-13 06:30:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1749796250000|2025-06-13 06:30:50|||||||||2
1749796300000|2025-06-13 06:31:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|8
1749796310000|2025-06-13 06:31:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1749796320000|2025-06-13 06:32:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749796330000|2025-06-13 06:32:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749796340000|2025-06-13 06:32:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749796350000|2025-06-13 06:32:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749796360000|2025-06-13 06:32:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1749796370000|2025-06-13 06:32:50|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|1
1749796380000|2025-06-13 06:33:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749796390000|2025-06-13 06:33:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|1
1749796400000|2025-06-13 06:33:20|21.29|21.21|21.31|21.23|21.32|21.24|21.29|21.21|0
1749796410000|2025-06-13 06:33:30|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|0
1749796430000|2025-06-13 06:33:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1749796440000|2025-06-13 06:34:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749796450000|2025-06-13 06:34:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1749796460000|2025-06-13 06:34:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749796470000|2025-06-13 06:34:30|21.29|21.21|21.4|21.15|21.4|21.21|21.29|21.13|1
1749796530000|2025-06-13 06:35:30|21.38|21.13|21.31|21.23|21.38|21.23|21.29|21.12|1
1749796580000|2025-06-13 06:36:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|1
1749796590000|2025-06-13 06:36:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749796640000|2025-06-13 06:37:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1749796650000|2025-06-13 06:37:30|21.32|21.24|21.32|21.24|21.4|21.24|21.32|21.15|0
1749796660000|2025-06-13 06:37:40|21.34|21.26|21.34|21.26|21.42|21.26|21.34|21.17|0
1749796690000|2025-06-13 06:38:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1749796700000|2025-06-13 06:38:20|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1749796710000|2025-06-13 06:38:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1749796720000|2025-06-13 06:38:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|2
1749796730000|2025-06-13 06:38:50|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1749796740000|2025-06-13 06:39:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1749796750000|2025-06-13 06:39:10|21.46|21.21|21.38|21.3|21.46|21.3|21.38|21.21|0
1749796770000|2025-06-13 06:39:30|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1749796780000|2025-06-13 06:39:40|21.38|21.3|21.38|21.3|21.46|21.3|21.38|21.21|0
1749796790000|2025-06-13 06:39:50|||||||||2
1749796800000|2025-06-13 06:40:00|21.46|21.21|21.51|21.26|21.51|21.26|21.46|21.21|0
1749796810000|2025-06-13 06:40:10|21.42|21.34|21.4|21.32|21.42|21.34|21.38|21.3|0
1749796830000|2025-06-13 06:40:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1749796840000|2025-06-13 06:40:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1749796860000|2025-06-13 06:41:00|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|3
1749796870000|2025-06-13 06:41:10|21.48|21.23|21.4|21.32|21.48|21.32|21.37|21.23|5
1749796900000|2025-06-13 06:41:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1749796910000|2025-06-13 06:41:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1749796920000|2025-06-13 06:42:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1749796930000|2025-06-13 06:42:10|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|0
1749796940000|2025-06-13 06:42:20|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1749796950000|2025-06-13 06:42:30|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1749796970000|2025-06-13 06:42:50|21.38|21.3|21.46|21.21|21.46|21.3|21.38|21.21|1
1749796980000|2025-06-13 06:43:00|21.38|21.3|21.46|21.21|21.46|21.3|21.38|21.21|0
1749797000000|2025-06-13 06:43:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1749797020000|2025-06-13 06:43:40|21.46|21.21|21.44|21.19|21.46|21.21|21.43|21.18|0
1749797050000|2025-06-13 06:44:10|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1749797120000|2025-06-13 06:45:20|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|10
1749797200000|2025-06-13 06:46:40|21.4|21.32|21.37|21.29|21.49|21.32|21.37|21.24|0
1749797210000|2025-06-13 06:46:50|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1749797230000|2025-06-13 06:47:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1749797240000|2025-06-13 06:47:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749797260000|2025-06-13 06:47:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1749797290000|2025-06-13 06:48:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1749797300000|2025-06-13 06:48:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1749797340000|2025-06-13 06:49:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749797350000|2025-06-13 06:49:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749797370000|2025-06-13 06:49:30|21.3|21.22|21.39|21.14|21.39|21.22|21.3|21.14|2
1749797380000|2025-06-13 06:49:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749797390000|2025-06-13 06:49:50|21.25|21.17|21.25|21.17|21.34|21.17|21.25|21.09|0
1749797400000|2025-06-13 06:50:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1749797420000|2025-06-13 06:50:20|21.33|21.08|21.22|21.14|21.33|21.14|21.22|21.06|0
1749797490000|2025-06-13 06:51:30|21.18|21.1|21.19|21.11|21.19|21.11|21.17|21.09|0
1749797500000|2025-06-13 06:51:40|21.2|21.12|21.19|21.11|21.22|21.14|21.19|21.11|7
1749797510000|2025-06-13 06:51:50|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|13
1749797520000|2025-06-13 06:52:00|21.19|21.11|21.17|21.09|21.28|21.12|21.17|21.03|0
1749797530000|2025-06-13 06:52:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1749797550000|2025-06-13 06:52:30|21.25|21|21.17|21.09|21.25|21.09|21.17|21|0
1749797560000|2025-06-13 06:52:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1749797600000|2025-06-13 06:53:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1749797660000|2025-06-13 06:54:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1749797710000|2025-06-13 06:55:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749797720000|2025-06-13 06:55:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|2
1749797730000|2025-06-13 06:55:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1749797740000|2025-06-13 06:55:40|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1749797770000|2025-06-13 06:56:10|21.19|21.11|21.17|21.09|21.28|21.12|21.17|21.01|0
1749797780000|2025-06-13 06:56:20|21.18|21.1|21.24|21.16|21.24|21.16|21.18|21.1|0
1749797800000|2025-06-13 06:56:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749797820000|2025-06-13 06:57:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1749797840000|2025-06-13 06:57:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1749797850000|2025-06-13 06:57:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1749797880000|2025-06-13 06:58:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1749797890000|2025-06-13 06:58:10|21.17|21.09|21.13|21.05|21.25|21.09|21.13|21|2
1749797930000|2025-06-13 06:58:50|21.12|21.04|21.08|21|21.12|21.04|21.08|21|5
1749797940000|2025-06-13 06:59:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1749797950000|2025-06-13 06:59:10|21.22|20.97|21.14|21.06|21.23|21.07|21.14|20.97|16
1749797960000|2025-06-13 06:59:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1749797970000|2025-06-13 06:59:30|21.21|20.96|21.15|21.07|21.21|21.07|21.15|20.96|0
1749797990000|2025-06-13 06:59:50|21.21|20.96|21.13|21.05|21.21|21.05|21.13|20.96|0
1749798000000|2025-06-13 07:00:00|21.15|21.07|21.05|20.97|21.23|21.07|21.04|20.96|4
1749798010000|2025-06-13 07:00:10|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|2
1749798020000|2025-06-13 07:00:20|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|2
1749798050000|2025-06-13 07:00:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1749798080000|2025-06-13 07:01:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1749798090000|2025-06-13 07:01:30|21.08|21|21.04|20.96|21.08|21|21.04|20.96|0
1749798100000|2025-06-13 07:01:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1749798110000|2025-06-13 07:01:50|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|1
1749798120000|2025-06-13 07:02:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1749798150000|2025-06-13 07:02:30|20.98|20.9|21|20.92|21.02|20.94|20.97|20.89|1
1749798160000|2025-06-13 07:02:40|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1749798170000|2025-06-13 07:02:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1749798180000|2025-06-13 07:03:00|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|3
1749798200000|2025-06-13 07:03:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|13
1749798210000|2025-06-13 07:03:30|||||||||1
1749798220000|2025-06-13 07:03:40|||||||||1
1749798240000|2025-06-13 07:04:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1749798250000|2025-06-13 07:04:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|17
1749798270000|2025-06-13 07:04:30|||||||||4
1749798280000|2025-06-13 07:04:40|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|7
1749798300000|2025-06-13 07:05:00|21.04|20.96|20.99|20.91|21.04|20.96|20.99|20.91|0
1749798310000|2025-06-13 07:05:10|21|20.92|21.07|20.99|21.07|20.99|21|20.92|2
1749798320000|2025-06-13 07:05:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|25
1749798330000|2025-06-13 07:05:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|23
1749798340000|2025-06-13 07:05:40|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1749798350000|2025-06-13 07:05:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1749798360000|2025-06-13 07:06:00|||||||||1
1749798370000|2025-06-13 07:06:10|||||||||25
1749798400000|2025-06-13 07:06:40|||||||||1
1749798410000|2025-06-13 07:06:50|||||||||17
1749798420000|2025-06-13 07:07:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|139
1749798440000|2025-06-13 07:07:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|35
1749798450000|2025-06-13 07:07:30|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|12
1749798460000|2025-06-13 07:07:40|||||||||1
1749798480000|2025-06-13 07:08:00|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1749798490000|2025-06-13 07:08:10|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1749798500000|2025-06-13 07:08:20|||||||||5
1749798510000|2025-06-13 07:08:30|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|0
1749798520000|2025-06-13 07:08:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1749798530000|2025-06-13 07:08:50|21.06|20.98|21.06|20.98|21.12|20.98|21.04|20.87|24
1749798540000|2025-06-13 07:09:00|21.04|20.96|21|20.92|21.04|20.96|21|20.92|0
1749798550000|2025-06-13 07:09:10|||||||||3
1749798560000|2025-06-13 07:09:20|||||||||7
1749798590000|2025-06-13 07:09:50|||||||||4
1749798600000|2025-06-13 07:10:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1749798620000|2025-06-13 07:10:20|20.98|20.9|20.98|20.9|20.98|20.9|20.95|20.87|0
1749798630000|2025-06-13 07:10:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|4
1749798640000|2025-06-13 07:10:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749798660000|2025-06-13 07:11:00|||||||||1
1749798670000|2025-06-13 07:11:10|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1749798680000|2025-06-13 07:11:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1749798690000|2025-06-13 07:11:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1749798710000|2025-06-13 07:11:50|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|2
1749798720000|2025-06-13 07:12:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1749798730000|2025-06-13 07:12:10|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1749798800000|2025-06-13 07:13:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749798810000|2025-06-13 07:13:30|||||||||9
1749798820000|2025-06-13 07:13:40|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|44
1749798830000|2025-06-13 07:13:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|8
1749798840000|2025-06-13 07:14:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|35
1749798860000|2025-06-13 07:14:20|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|8
1749798900000|2025-06-13 07:15:00|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|6
1749798910000|2025-06-13 07:15:10|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1749798920000|2025-06-13 07:15:20|||||||||6
1749798930000|2025-06-13 07:15:30|||||||||2
1749798950000|2025-06-13 07:15:50|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|109
1749798960000|2025-06-13 07:16:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|24
1749798970000|2025-06-13 07:16:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1749798990000|2025-06-13 07:16:30|||||||||1
1749799000000|2025-06-13 07:16:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|7
1749799010000|2025-06-13 07:16:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1749799030000|2025-06-13 07:17:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|67
1749799040000|2025-06-13 07:17:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|158
1749799050000|2025-06-13 07:17:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1749799060000|2025-06-13 07:17:40|||||||||30
1749799070000|2025-06-13 07:17:50|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|71
1749799080000|2025-06-13 07:18:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1749799100000|2025-06-13 07:18:20|||||||||10
1749799110000|2025-06-13 07:18:30|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|9
1749799120000|2025-06-13 07:18:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1749799150000|2025-06-13 07:19:10|||||||||421
1749799180000|2025-06-13 07:19:40|||||||||17
1749799190000|2025-06-13 07:19:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1749799200000|2025-06-13 07:20:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|27
1749799210000|2025-06-13 07:20:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1749799230000|2025-06-13 07:20:30|20.83|20.75|20.87|20.79|20.87|20.79|20.83|20.75|12
1749799240000|2025-06-13 07:20:40|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1749799250000|2025-06-13 07:20:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749799260000|2025-06-13 07:21:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|12
1749799270000|2025-06-13 07:21:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1749799290000|2025-06-13 07:21:30|20.8|20.72|20.78|20.7|20.8|20.72|20.77|20.69|59
1749799310000|2025-06-13 07:21:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|21
1749799320000|2025-06-13 07:22:00|||||||||3
1749799330000|2025-06-13 07:22:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1749799340000|2025-06-13 07:22:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749799370000|2025-06-13 07:22:50|||||||||13
1749799380000|2025-06-13 07:23:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|81
1749799390000|2025-06-13 07:23:10|||||||||18
1749799410000|2025-06-13 07:23:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749799430000|2025-06-13 07:23:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|143
1749799440000|2025-06-13 07:24:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1749799500000|2025-06-13 07:25:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|51
1749799510000|2025-06-13 07:25:10|20.85|20.77|20.84|20.76|20.85|20.77|20.83|20.75|77
1749799520000|2025-06-13 07:25:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1749799530000|2025-06-13 07:25:30|||||||||11
1749799540000|2025-06-13 07:25:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|24
1749799610000|2025-06-13 07:26:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|106
1749799650000|2025-06-13 07:27:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749799670000|2025-06-13 07:27:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|34
1749799680000|2025-06-13 07:28:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1749799710000|2025-06-13 07:28:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1749799720000|2025-06-13 07:28:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|71
1749799730000|2025-06-13 07:28:50|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|0
1749799740000|2025-06-13 07:29:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|25
1749799790000|2025-06-13 07:29:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|25
1749799830000|2025-06-13 07:30:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|18
1749799840000|2025-06-13 07:30:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1749799860000|2025-06-13 07:31:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1749799870000|2025-06-13 07:31:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|22
1749799880000|2025-06-13 07:31:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|29
1749799890000|2025-06-13 07:31:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|7
1749799900000|2025-06-13 07:31:40|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|0
1749799920000|2025-06-13 07:32:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|50
1749799930000|2025-06-13 07:32:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749799940000|2025-06-13 07:32:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1749799950000|2025-06-13 07:32:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1749799980000|2025-06-13 07:33:00|||||||||2
1749799990000|2025-06-13 07:33:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|18
1749800000000|2025-06-13 07:33:20|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1749800020000|2025-06-13 07:33:40|||||||||4
1749800050000|2025-06-13 07:34:10|||||||||20
1749800080000|2025-06-13 07:34:40|||||||||53
1749800090000|2025-06-13 07:34:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|109
1749800100000|2025-06-13 07:35:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|50
1749800110000|2025-06-13 07:35:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1749800120000|2025-06-13 07:35:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1749800150000|2025-06-13 07:35:50|||||||||10
1749800160000|2025-06-13 07:36:00|||||||||7
1749800180000|2025-06-13 07:36:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1749800210000|2025-06-13 07:36:50|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|40
1749800220000|2025-06-13 07:37:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749800230000|2025-06-13 07:37:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|12
1749800250000|2025-06-13 07:37:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1749800260000|2025-06-13 07:37:40|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1749800280000|2025-06-13 07:38:00|||||||||36
1749800340000|2025-06-13 07:39:00|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1749800400000|2025-06-13 07:40:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1749800410000|2025-06-13 07:40:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|38
1749800430000|2025-06-13 07:40:30|||||||||1
1749800460000|2025-06-13 07:41:00|||||||||24
1749800480000|2025-06-13 07:41:20|||||||||1
1749800500000|2025-06-13 07:41:40|||||||||1
1749800540000|2025-06-13 07:42:20|||||||||20
1749800550000|2025-06-13 07:42:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1749800560000|2025-06-13 07:42:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1749800570000|2025-06-13 07:42:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1749800580000|2025-06-13 07:43:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1749800590000|2025-06-13 07:43:10|||||||||25
1749800600000|2025-06-13 07:43:20|||||||||2
1749800650000|2025-06-13 07:44:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1749800660000|2025-06-13 07:44:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1749800670000|2025-06-13 07:44:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|74
1749800700000|2025-06-13 07:45:00|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|0
1749800780000|2025-06-13 07:46:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|26
1749800840000|2025-06-13 07:47:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1749800860000|2025-06-13 07:47:40|||||||||2
1749800870000|2025-06-13 07:47:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|18
1749800890000|2025-06-13 07:48:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1749800900000|2025-06-13 07:48:20|||||||||6
1749800910000|2025-06-13 07:48:30|||||||||89
1749800920000|2025-06-13 07:48:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|53
1749800960000|2025-06-13 07:49:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|46
1749800970000|2025-06-13 07:49:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1749800980000|2025-06-13 07:49:40|||||||||35
1749800990000|2025-06-13 07:49:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1749801000000|2025-06-13 07:50:00|||||||||8
1749801030000|2025-06-13 07:50:30|||||||||51
1749801070000|2025-06-13 07:51:10|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|13
1749801080000|2025-06-13 07:51:20|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|23
1749801140000|2025-06-13 07:52:20|||||||||7
1749801160000|2025-06-13 07:52:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|74
1749801180000|2025-06-13 07:53:00|||||||||1
1749801190000|2025-06-13 07:53:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1749801210000|2025-06-13 07:53:30|||||||||9
1749801230000|2025-06-13 07:53:50|||||||||15
1749801240000|2025-06-13 07:54:00|||||||||1
1749801250000|2025-06-13 07:54:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|6
1749801280000|2025-06-13 07:54:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1749801290000|2025-06-13 07:54:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1749801320000|2025-06-13 07:55:20|||||||||30
1749801350000|2025-06-13 07:55:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|7
1749801380000|2025-06-13 07:56:20|||||||||18
1749801440000|2025-06-13 07:57:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|226
1749801450000|2025-06-13 07:57:30|||||||||7
1749801460000|2025-06-13 07:57:40|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1749801480000|2025-06-13 07:58:00|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|6
1749801520000|2025-06-13 07:58:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1749801540000|2025-06-13 07:59:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1749801570000|2025-06-13 07:59:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|8
1749801580000|2025-06-13 07:59:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|25
1749801590000|2025-06-13 07:59:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|29
1749801600000|2025-06-13 08:00:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|17
1749801610000|2025-06-13 08:00:10|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|5
1749801640000|2025-06-13 08:00:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1749801650000|2025-06-13 08:00:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1749801660000|2025-06-13 08:01:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|76
1749801710000|2025-06-13 08:01:50|20.47|20.39|20.45|20.37|20.47|20.39|20.42|20.34|27
1749801720000|2025-06-13 08:02:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1749801740000|2025-06-13 08:02:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1749801750000|2025-06-13 08:02:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1749801870000|2025-06-13 08:04:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1749801880000|2025-06-13 08:04:40|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1749801900000|2025-06-13 08:05:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|56
1749801910000|2025-06-13 08:05:10|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|25
1749801930000|2025-06-13 08:05:30|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|0
1749801950000|2025-06-13 08:05:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1749801980000|2025-06-13 08:06:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|3
1749801990000|2025-06-13 08:06:30|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|18
1749802010000|2025-06-13 08:06:50|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1749802020000|2025-06-13 08:07:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1749802030000|2025-06-13 08:07:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1749802040000|2025-06-13 08:07:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1749802050000|2025-06-13 08:07:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1749802120000|2025-06-13 08:08:40|||||||||5
1749802140000|2025-06-13 08:09:00|||||||||3
1749802200000|2025-06-13 08:10:00|||||||||22
1749802210000|2025-06-13 08:10:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1749802240000|2025-06-13 08:10:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1749802270000|2025-06-13 08:11:10|||||||||9
1749802280000|2025-06-13 08:11:20|||||||||9
1749802320000|2025-06-13 08:12:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|15
1749802330000|2025-06-13 08:12:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1749802340000|2025-06-13 08:12:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1749802350000|2025-06-13 08:12:30|||||||||35
1749802380000|2025-06-13 08:13:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|3
1749802390000|2025-06-13 08:13:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|4
1749802490000|2025-06-13 08:14:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|23
1749802500000|2025-06-13 08:15:00|||||||||1
1749802510000|2025-06-13 08:15:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1749802550000|2025-06-13 08:15:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|7
1749802560000|2025-06-13 08:16:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1749802590000|2025-06-13 08:16:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1749802600000|2025-06-13 08:16:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1749802620000|2025-06-13 08:17:00|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|103
1749802630000|2025-06-13 08:17:10|||||||||2
1749802640000|2025-06-13 08:17:20|||||||||1
1749802690000|2025-06-13 08:18:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|188
1749802700000|2025-06-13 08:18:20|||||||||16
1749802710000|2025-06-13 08:18:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|15
1749802770000|2025-06-13 08:19:30|||||||||23
1749802790000|2025-06-13 08:19:50|||||||||1
1749802800000|2025-06-13 08:20:00|||||||||3
1749802870000|2025-06-13 08:21:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|22
1749802910000|2025-06-13 08:21:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|8
1749802930000|2025-06-13 08:22:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1749802940000|2025-06-13 08:22:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1749802970000|2025-06-13 08:22:50|||||||||9
1749803080000|2025-06-13 08:24:40|||||||||25
1749803110000|2025-06-13 08:25:10|||||||||9
1749803130000|2025-06-13 08:25:30|||||||||3
1749803200000|2025-06-13 08:26:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1749803220000|2025-06-13 08:27:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|41
1749803230000|2025-06-13 08:27:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|7
1749803240000|2025-06-13 08:27:20|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|5
1749803250000|2025-06-13 08:27:30|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|40
1749803260000|2025-06-13 08:27:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|40
1749803280000|2025-06-13 08:28:00|||||||||15
1749803300000|2025-06-13 08:28:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|48
1749803340000|2025-06-13 08:29:00|||||||||1
1749803350000|2025-06-13 08:29:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|27
1749803360000|2025-06-13 08:29:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1749803390000|2025-06-13 08:29:50|||||||||8
1749803400000|2025-06-13 08:30:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1749803410000|2025-06-13 08:30:10|||||||||1
1749803430000|2025-06-13 08:30:30|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1749803470000|2025-06-13 08:31:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|7
1749803510000|2025-06-13 08:31:50|||||||||12
1749803520000|2025-06-13 08:32:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1749803530000|2025-06-13 08:32:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1749803550000|2025-06-13 08:32:30|||||||||9
1749803560000|2025-06-13 08:32:40|||||||||4
1749803680000|2025-06-13 08:34:40|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|2
1749803690000|2025-06-13 08:34:50|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|1
1749803700000|2025-06-13 08:35:00|20.79|20.71|20.78|20.7|20.79|20.71|20.77|20.69|0
1749803710000|2025-06-13 08:35:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1749803720000|2025-06-13 08:35:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1749803730000|2025-06-13 08:35:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1749803770000|2025-06-13 08:36:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1749803780000|2025-06-13 08:36:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1749803790000|2025-06-13 08:36:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1749803800000|2025-06-13 08:36:40|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1749803810000|2025-06-13 08:36:50|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1749803820000|2025-06-13 08:37:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1749803840000|2025-06-13 08:37:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1749803850000|2025-06-13 08:37:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1749803860000|2025-06-13 08:37:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1749803870000|2025-06-13 08:37:50|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|15
1749803910000|2025-06-13 08:38:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|2
1749803950000|2025-06-13 08:39:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1749803960000|2025-06-13 08:39:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|15
1749803970000|2025-06-13 08:39:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1749803980000|2025-06-13 08:39:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|49
1749804000000|2025-06-13 08:40:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1749804010000|2025-06-13 08:40:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1749804030000|2025-06-13 08:40:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1749804060000|2025-06-13 08:41:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1749804120000|2025-06-13 08:42:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|57
1749804190000|2025-06-13 08:43:10|||||||||1
1749804240000|2025-06-13 08:44:00|||||||||1
1749804330000|2025-06-13 08:45:30|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|45
1749804340000|2025-06-13 08:45:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|32
1749804350000|2025-06-13 08:45:50|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|20
1749804360000|2025-06-13 08:46:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|2
1749804370000|2025-06-13 08:46:10|20.96|20.88|21|20.92|21|20.92|20.96|20.88|0
1749804390000|2025-06-13 08:46:30|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|35
1749804400000|2025-06-13 08:46:40|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|6
1749804410000|2025-06-13 08:46:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1749804470000|2025-06-13 08:47:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1749804510000|2025-06-13 08:48:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749804520000|2025-06-13 08:48:40|||||||||1
1749804640000|2025-06-13 08:50:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|5
1749804650000|2025-06-13 08:50:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749804660000|2025-06-13 08:51:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|5
1749804670000|2025-06-13 08:51:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1749804700000|2025-06-13 08:51:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1749804750000|2025-06-13 08:52:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1749804760000|2025-06-13 08:52:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|18
1749804820000|2025-06-13 08:53:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1749804830000|2025-06-13 08:53:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1749804940000|2025-06-13 08:55:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|44
1749804950000|2025-06-13 08:55:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749804960000|2025-06-13 08:56:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749804980000|2025-06-13 08:56:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1749805090000|2025-06-13 08:58:10|||||||||2
1749805110000|2025-06-13 08:58:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749805120000|2025-06-13 08:58:40|||||||||162
1749805140000|2025-06-13 08:59:00|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|6
1749805150000|2025-06-13 08:59:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749805160000|2025-06-13 08:59:20|||||||||1
1749805170000|2025-06-13 08:59:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1749805230000|2025-06-13 09:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|60
1749805260000|2025-06-13 09:01:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1749805280000|2025-06-13 09:01:20|||||||||11
1749805290000|2025-06-13 09:01:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749805320000|2025-06-13 09:02:00|||||||||9
1749805330000|2025-06-13 09:02:10|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|65
1749805340000|2025-06-13 09:02:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|41
1749805380000|2025-06-13 09:03:00|||||||||53
1749805420000|2025-06-13 09:03:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1749805510000|2025-06-13 09:05:10|||||||||3
1749805540000|2025-06-13 09:05:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1749805550000|2025-06-13 09:05:50|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|1
1749805560000|2025-06-13 09:06:00|||||||||11
1749805570000|2025-06-13 09:06:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|4
1749805590000|2025-06-13 09:06:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|14
1749805600000|2025-06-13 09:06:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1749805610000|2025-06-13 09:06:50|||||||||2
1749805690000|2025-06-13 09:08:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749805710000|2025-06-13 09:08:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1749805810000|2025-06-13 09:10:10|||||||||2
1749805840000|2025-06-13 09:10:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|21
1749805850000|2025-06-13 09:10:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|18
1749805890000|2025-06-13 09:11:30|||||||||12
1749805980000|2025-06-13 09:13:00|||||||||70
1749806000000|2025-06-13 09:13:20|||||||||5
1749806020000|2025-06-13 09:13:40|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|10
1749806030000|2025-06-13 09:13:50|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|31
1749806040000|2025-06-13 09:14:00|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|44
1749806050000|2025-06-13 09:14:10|20.98|20.9|20.97|20.89|21|20.92|20.95|20.87|16
1749806060000|2025-06-13 09:14:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|5
1749806070000|2025-06-13 09:14:30|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|1
1749806080000|2025-06-13 09:14:40|20.95|20.87|20.94|20.86|20.97|20.89|20.94|20.86|8
1749806090000|2025-06-13 09:14:50|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|0
1749806100000|2025-06-13 09:15:00|20.92|20.84|21|20.92|21|20.92|20.92|20.84|129
1749806110000|2025-06-13 09:15:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|156
1749806140000|2025-06-13 09:15:40|21|20.92|20.92|20.84|21|20.92|20.92|20.84|97
1749806150000|2025-06-13 09:15:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|22
1749806160000|2025-06-13 09:16:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|31
1749806170000|2025-06-13 09:16:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|12
1749806200000|2025-06-13 09:16:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1749806210000|2025-06-13 09:16:50|||||||||8
1749806240000|2025-06-13 09:17:20|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|0
1749806250000|2025-06-13 09:17:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|1
1749806290000|2025-06-13 09:18:10|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1749806310000|2025-06-13 09:18:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|1
1749806370000|2025-06-13 09:19:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749806390000|2025-06-13 09:19:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749806410000|2025-06-13 09:20:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749806420000|2025-06-13 09:20:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|9
1749806430000|2025-06-13 09:20:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749806470000|2025-06-13 09:21:10|||||||||4
1749806490000|2025-06-13 09:21:30|||||||||3
1749806500000|2025-06-13 09:21:40|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|3
1749806510000|2025-06-13 09:21:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749806520000|2025-06-13 09:22:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1749806530000|2025-06-13 09:22:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1749806540000|2025-06-13 09:22:20|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|52
1749806550000|2025-06-13 09:22:30|||||||||51
1749806560000|2025-06-13 09:22:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1749806570000|2025-06-13 09:22:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|20
1749806580000|2025-06-13 09:23:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|50
1749806600000|2025-06-13 09:23:20|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|50
1749806610000|2025-06-13 09:23:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|40
1749806630000|2025-06-13 09:23:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|12
1749806640000|2025-06-13 09:24:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1749806750000|2025-06-13 09:25:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|38
1749806760000|2025-06-13 09:26:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1749806940000|2025-06-13 09:29:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1749806950000|2025-06-13 09:29:10|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1749807010000|2025-06-13 09:30:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|3
1749807040000|2025-06-13 09:30:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|15
1749807050000|2025-06-13 09:30:50|||||||||25
1749807110000|2025-06-13 09:31:50|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|81
1749807120000|2025-06-13 09:32:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749807140000|2025-06-13 09:32:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|6
1749807160000|2025-06-13 09:32:40|||||||||1
1749807180000|2025-06-13 09:33:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|5
1749807240000|2025-06-13 09:34:00|||||||||3
1749807250000|2025-06-13 09:34:10|||||||||2
1749807260000|2025-06-13 09:34:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1749807300000|2025-06-13 09:35:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749807310000|2025-06-13 09:35:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749807340000|2025-06-13 09:35:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|2
1749807350000|2025-06-13 09:35:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1749807370000|2025-06-13 09:36:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1749807420000|2025-06-13 09:37:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749807440000|2025-06-13 09:37:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1749807460000|2025-06-13 09:37:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|5
1749807470000|2025-06-13 09:37:50|||||||||2
1749807550000|2025-06-13 09:39:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749807560000|2025-06-13 09:39:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749807580000|2025-06-13 09:39:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1749807660000|2025-06-13 09:41:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|1
1749807790000|2025-06-13 09:43:10|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|0
1749807830000|2025-06-13 09:43:50|||||||||1
1749807860000|2025-06-13 09:44:20|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|15
1749807870000|2025-06-13 09:44:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1749807890000|2025-06-13 09:44:50|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|1
1749807920000|2025-06-13 09:45:20|||||||||4
1749807970000|2025-06-13 09:46:10|||||||||50
1749807980000|2025-06-13 09:46:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|11
1749808000000|2025-06-13 09:46:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|95
1749808010000|2025-06-13 09:46:50|||||||||1
1749808050000|2025-06-13 09:47:30|||||||||4
1749808100000|2025-06-13 09:48:20|||||||||11
1749808110000|2025-06-13 09:48:30|||||||||2
1749808120000|2025-06-13 09:48:40|||||||||32
1749808150000|2025-06-13 09:49:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|4
1749808170000|2025-06-13 09:49:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749808180000|2025-06-13 09:49:40|||||||||1
1749808190000|2025-06-13 09:49:50|21|20.92|21.03|20.95|21.03|20.95|21|20.92|3
1749808200000|2025-06-13 09:50:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|58
1749808210000|2025-06-13 09:50:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|19
1749808220000|2025-06-13 09:50:20|21.03|20.95|21.04|20.96|21.05|20.97|21|20.92|3
1749808230000|2025-06-13 09:50:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|2
1749808270000|2025-06-13 09:51:10|||||||||1
1749808290000|2025-06-13 09:51:30|||||||||2
1749808330000|2025-06-13 09:52:10|||||||||2
1749808360000|2025-06-13 09:52:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1749808420000|2025-06-13 09:53:40|||||||||1
1749808460000|2025-06-13 09:54:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749808470000|2025-06-13 09:54:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1749808540000|2025-06-13 09:55:40|||||||||1
1749808550000|2025-06-13 09:55:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749808580000|2025-06-13 09:56:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|53
1749808590000|2025-06-13 09:56:30|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1749808620000|2025-06-13 09:57:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749808630000|2025-06-13 09:57:10|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|0
1749808650000|2025-06-13 09:57:30|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|0
1749808670000|2025-06-13 09:57:50|||||||||1
1749808710000|2025-06-13 09:58:30|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|174
1749808720000|2025-06-13 09:58:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|8
1749808730000|2025-06-13 09:58:50|20.95|20.87|20.93|20.85|20.95|20.87|20.9|20.82|63
1749808740000|2025-06-13 09:59:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1749808750000|2025-06-13 09:59:10|||||||||3
1749808760000|2025-06-13 09:59:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749808770000|2025-06-13 09:59:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1749808780000|2025-06-13 09:59:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|54
1749808790000|2025-06-13 09:59:50|||||||||18
1749808800000|2025-06-13 10:00:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|6
1749808810000|2025-06-13 10:00:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|83
1749808820000|2025-06-13 10:00:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|10
1749808830000|2025-06-13 10:00:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1749808840000|2025-06-13 10:00:40|20.95|20.87|21|20.92|21|20.92|20.95|20.87|8
1749808870000|2025-06-13 10:01:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749808890000|2025-06-13 10:01:30|||||||||25
1749808910000|2025-06-13 10:01:50|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|2
1749808920000|2025-06-13 10:02:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|50
1749808930000|2025-06-13 10:02:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|52
1749808940000|2025-06-13 10:02:20|||||||||1
1749808970000|2025-06-13 10:02:50|21|20.92|21|20.92|21|20.92|21|20.92|1
1749808980000|2025-06-13 10:03:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749808990000|2025-06-13 10:03:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1749809060000|2025-06-13 10:04:20|||||||||51
1749809110000|2025-06-13 10:05:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|51
1749809140000|2025-06-13 10:05:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1749809170000|2025-06-13 10:06:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749809190000|2025-06-13 10:06:30|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|6
1749809200000|2025-06-13 10:06:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1749809240000|2025-06-13 10:07:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|36
1749809350000|2025-06-13 10:09:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1749809410000|2025-06-13 10:10:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1749809420000|2025-06-13 10:10:20|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|0
1749809430000|2025-06-13 10:10:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1749809450000|2025-06-13 10:10:50|||||||||3
1749809460000|2025-06-13 10:11:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1749809470000|2025-06-13 10:11:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749809510000|2025-06-13 10:11:50|||||||||7
1749809580000|2025-06-13 10:13:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|10
1749809590000|2025-06-13 10:13:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|7
1749809600000|2025-06-13 10:13:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749809650000|2025-06-13 10:14:10|||||||||6
1749809660000|2025-06-13 10:14:20|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1749809730000|2025-06-13 10:15:30|20.92|20.84|20.96|20.88|20.96|20.88|20.92|20.84|5
1749809740000|2025-06-13 10:15:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|9
1749809750000|2025-06-13 10:15:50|||||||||1
1749809850000|2025-06-13 10:17:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|10
1749809870000|2025-06-13 10:17:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749809890000|2025-06-13 10:18:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|3
1749809950000|2025-06-13 10:19:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|30
1749809970000|2025-06-13 10:19:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1749810010000|2025-06-13 10:20:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|3
1749810020000|2025-06-13 10:20:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749810040000|2025-06-13 10:20:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1749810050000|2025-06-13 10:20:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|40
1749810060000|2025-06-13 10:21:00|||||||||41
1749810080000|2025-06-13 10:21:20|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|8
1749810110000|2025-06-13 10:21:50|||||||||2
1749810120000|2025-06-13 10:22:00|||||||||17
1749810150000|2025-06-13 10:22:30|21|20.92|21|20.92|21|20.92|21|20.92|22
1749810160000|2025-06-13 10:22:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|4
1749810170000|2025-06-13 10:22:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|11
1749810210000|2025-06-13 10:23:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749810250000|2025-06-13 10:24:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1749810270000|2025-06-13 10:24:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749810280000|2025-06-13 10:24:40|||||||||18
1749810300000|2025-06-13 10:25:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|7
1749810330000|2025-06-13 10:25:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749810360000|2025-06-13 10:26:00|||||||||6
1749810440000|2025-06-13 10:27:20|||||||||2
1749810450000|2025-06-13 10:27:30|||||||||2
1749810460000|2025-06-13 10:27:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1749810470000|2025-06-13 10:27:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|6
1749810540000|2025-06-13 10:29:00|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|115
1749810550000|2025-06-13 10:29:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749810610000|2025-06-13 10:30:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|11
1749810640000|2025-06-13 10:30:40|||||||||5
1749810660000|2025-06-13 10:31:00|||||||||2
1749810750000|2025-06-13 10:32:30|||||||||1
1749810770000|2025-06-13 10:32:50|||||||||1
1749810790000|2025-06-13 10:33:10|||||||||2
1749810800000|2025-06-13 10:33:20|||||||||1
1749810820000|2025-06-13 10:33:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|4
1749810830000|2025-06-13 10:33:50|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|1
1749810840000|2025-06-13 10:34:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1749810850000|2025-06-13 10:34:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1749810870000|2025-06-13 10:34:30|||||||||1
1749810880000|2025-06-13 10:34:40|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|24
1749810960000|2025-06-13 10:36:00|||||||||1
1749811000000|2025-06-13 10:36:40|||||||||2
1749811030000|2025-06-13 10:37:10|||||||||11
1749811060000|2025-06-13 10:37:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1749811110000|2025-06-13 10:38:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1749811150000|2025-06-13 10:39:10|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1749811250000|2025-06-13 10:40:50|||||||||14
1749811260000|2025-06-13 10:41:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|6
1749811270000|2025-06-13 10:41:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1749811280000|2025-06-13 10:41:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1749811290000|2025-06-13 10:41:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|8
1749811300000|2025-06-13 10:41:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1749811370000|2025-06-13 10:42:50|||||||||2
1749811380000|2025-06-13 10:43:00|||||||||2
1749811410000|2025-06-13 10:43:30|||||||||21
1749811480000|2025-06-13 10:44:40|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|11
1749811490000|2025-06-13 10:44:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749811540000|2025-06-13 10:45:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749811550000|2025-06-13 10:45:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|1
1749811560000|2025-06-13 10:46:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1749811570000|2025-06-13 10:46:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1749811620000|2025-06-13 10:47:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|6
1749811630000|2025-06-13 10:47:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749811650000|2025-06-13 10:47:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|4
1749811670000|2025-06-13 10:47:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|23
1749811680000|2025-06-13 10:48:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|6
1749811690000|2025-06-13 10:48:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|27
1749811700000|2025-06-13 10:48:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749811710000|2025-06-13 10:48:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|6
1749811750000|2025-06-13 10:49:10|||||||||3
1749811810000|2025-06-13 10:50:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1749811830000|2025-06-13 10:50:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749811840000|2025-06-13 10:50:40|||||||||33
1749811940000|2025-06-13 10:52:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|7
1749811950000|2025-06-13 10:52:30|||||||||1
1749811970000|2025-06-13 10:52:50|||||||||17
1749812010000|2025-06-13 10:53:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|8
1749812070000|2025-06-13 10:54:30|||||||||1
1749812140000|2025-06-13 10:55:40|||||||||84
1749812150000|2025-06-13 10:55:50|||||||||3
1749812180000|2025-06-13 10:56:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|21
1749812190000|2025-06-13 10:56:30|||||||||1
1749812210000|2025-06-13 10:56:50|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1749812220000|2025-06-13 10:57:00|20.92|20.84|20.94|20.86|20.97|20.89|20.92|20.84|3
1749812230000|2025-06-13 10:57:10|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|12
1749812240000|2025-06-13 10:57:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1749812270000|2025-06-13 10:57:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|20
1749812350000|2025-06-13 10:59:10|||||||||2
1749812390000|2025-06-13 10:59:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|6
1749812400000|2025-06-13 11:00:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749812410000|2025-06-13 11:00:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|4
1749812420000|2025-06-13 11:00:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|10
1749812440000|2025-06-13 11:00:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|9
1749812450000|2025-06-13 11:00:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|16
1749812460000|2025-06-13 11:01:00|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|3
1749812470000|2025-06-13 11:01:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|5
1749812480000|2025-06-13 11:01:20|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|19
1749812490000|2025-06-13 11:01:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|12
1749812510000|2025-06-13 11:01:50|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|21
1749812540000|2025-06-13 11:02:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|5
1749812550000|2025-06-13 11:02:30|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|1
1749812590000|2025-06-13 11:03:10|||||||||1
1749812620000|2025-06-13 11:03:40|20.86|20.78|20.85|20.77|20.86|20.78|20.83|20.75|27
1749812630000|2025-06-13 11:03:50|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|4
1749812640000|2025-06-13 11:04:00|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|1
1749812650000|2025-06-13 11:04:10|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|156
1749812660000|2025-06-13 11:04:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1749812670000|2025-06-13 11:04:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1749812710000|2025-06-13 11:05:10|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|37
1749812780000|2025-06-13 11:06:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|103
1749812790000|2025-06-13 11:06:30|||||||||11
1749812800000|2025-06-13 11:06:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|117
1749812830000|2025-06-13 11:07:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|5
1749812840000|2025-06-13 11:07:20|||||||||1
1749812930000|2025-06-13 11:08:50|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|53
1749812940000|2025-06-13 11:09:00|||||||||5
1749812950000|2025-06-13 11:09:10|20.84|20.76|20.77|20.69|20.84|20.76|20.77|20.69|26
1749812990000|2025-06-13 11:09:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1749813010000|2025-06-13 11:10:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|51
1749813020000|2025-06-13 11:10:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|12
1749813040000|2025-06-13 11:10:40|||||||||1
1749813060000|2025-06-13 11:11:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|35
1749813070000|2025-06-13 11:11:10|||||||||5
1749813080000|2025-06-13 11:11:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|66
1749813120000|2025-06-13 11:12:00|||||||||29
1749813130000|2025-06-13 11:12:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|55
1749813160000|2025-06-13 11:12:40|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|2
1749813180000|2025-06-13 11:13:00|||||||||1
1749813260000|2025-06-13 11:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|16
1749813270000|2025-06-13 11:14:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|7
1749813300000|2025-06-13 11:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1749813320000|2025-06-13 11:15:20|||||||||1
1749813340000|2025-06-13 11:15:40|||||||||1
1749813390000|2025-06-13 11:16:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749813450000|2025-06-13 11:17:30|||||||||19
1749813500000|2025-06-13 11:18:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1749813530000|2025-06-13 11:18:50|||||||||6
1749813570000|2025-06-13 11:19:30|||||||||1
1749813590000|2025-06-13 11:19:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1749813600000|2025-06-13 11:20:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|14
1749813620000|2025-06-13 11:20:20|||||||||2
1749813630000|2025-06-13 11:20:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1749813670000|2025-06-13 11:21:10|||||||||4
1749813710000|2025-06-13 11:21:50|||||||||6
1749813720000|2025-06-13 11:22:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1749813750000|2025-06-13 11:22:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|3
1749813770000|2025-06-13 11:22:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1749813780000|2025-06-13 11:23:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1749813790000|2025-06-13 11:23:10|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|2
1749813820000|2025-06-13 11:23:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1749813830000|2025-06-13 11:23:50|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1749813850000|2025-06-13 11:24:10|||||||||6
1749813860000|2025-06-13 11:24:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1749813870000|2025-06-13 11:24:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1749813900000|2025-06-13 11:25:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1749813950000|2025-06-13 11:25:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|145
1749814010000|2025-06-13 11:26:50|||||||||51
1749814020000|2025-06-13 11:27:00|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|4
1749814050000|2025-06-13 11:27:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|5
1749814060000|2025-06-13 11:27:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749814070000|2025-06-13 11:27:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749814080000|2025-06-13 11:28:00|||||||||4
1749814110000|2025-06-13 11:28:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749814190000|2025-06-13 11:29:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749814210000|2025-06-13 11:30:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1749814220000|2025-06-13 11:30:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749814230000|2025-06-13 11:30:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749814240000|2025-06-13 11:30:40|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1749814250000|2025-06-13 11:30:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1749814310000|2025-06-13 11:31:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|10
1749814390000|2025-06-13 11:33:10|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|5
1749814420000|2025-06-13 11:33:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1749814430000|2025-06-13 11:33:50|||||||||1
1749814440000|2025-06-13 11:34:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749814450000|2025-06-13 11:34:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1749814470000|2025-06-13 11:34:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1749814480000|2025-06-13 11:34:40|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1749814490000|2025-06-13 11:34:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1749814510000|2025-06-13 11:35:10|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|3
1749814520000|2025-06-13 11:35:20|||||||||1
1749814640000|2025-06-13 11:37:20|||||||||1
1749814690000|2025-06-13 11:38:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1749814720000|2025-06-13 11:38:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1749814730000|2025-06-13 11:38:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1749814740000|2025-06-13 11:39:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1749814760000|2025-06-13 11:39:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1749814770000|2025-06-13 11:39:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1749814800000|2025-06-13 11:40:00|20.83|20.75|20.81|20.73|20.83|20.75|20.79|20.71|21
1749814820000|2025-06-13 11:40:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1749814900000|2025-06-13 11:41:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749814980000|2025-06-13 11:43:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1749814990000|2025-06-13 11:43:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749815000000|2025-06-13 11:43:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|31
1749815010000|2025-06-13 11:43:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749815020000|2025-06-13 11:43:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1749815040000|2025-06-13 11:44:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|16
1749815060000|2025-06-13 11:44:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1749815130000|2025-06-13 11:45:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1749815160000|2025-06-13 11:46:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1749815170000|2025-06-13 11:46:10|||||||||3
1749815240000|2025-06-13 11:47:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1749815270000|2025-06-13 11:47:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|5
1749815280000|2025-06-13 11:48:00|20.58|20.5|20.58|20.5|20.61|20.53|20.58|20.5|5
1749815390000|2025-06-13 11:49:50|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|121
1749815400000|2025-06-13 11:50:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1749815410000|2025-06-13 11:50:10|||||||||9
1749815450000|2025-06-13 11:50:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|10
1749815480000|2025-06-13 11:51:20|||||||||2
1749815490000|2025-06-13 11:51:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1749815510000|2025-06-13 11:51:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|3
1749815520000|2025-06-13 11:52:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|1
1749815540000|2025-06-13 11:52:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1749815560000|2025-06-13 11:52:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|3
1749815570000|2025-06-13 11:52:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|3
1749815580000|2025-06-13 11:53:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1749815670000|2025-06-13 11:54:30|20.62|20.54|20.61|20.53|20.63|20.55|20.59|20.51|4
1749815680000|2025-06-13 11:54:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1749815690000|2025-06-13 11:54:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1749815710000|2025-06-13 11:55:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|4
1749815750000|2025-06-13 11:55:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|43
1749815770000|2025-06-13 11:56:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|6
1749815790000|2025-06-13 11:56:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1749815800000|2025-06-13 11:56:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1749815850000|2025-06-13 11:57:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1749815910000|2025-06-13 11:58:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1749815920000|2025-06-13 11:58:40|||||||||1
1749815940000|2025-06-13 11:59:00|||||||||3
1749815970000|2025-06-13 11:59:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1749816000000|2025-06-13 12:00:00|||||||||4
1749816060000|2025-06-13 12:01:00|||||||||3
1749816090000|2025-06-13 12:01:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|6
1749816110000|2025-06-13 12:01:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1749816120000|2025-06-13 12:02:00|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1749816130000|2025-06-13 12:02:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1749816140000|2025-06-13 12:02:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1749816150000|2025-06-13 12:02:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1749816160000|2025-06-13 12:02:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1749816170000|2025-06-13 12:02:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1749816180000|2025-06-13 12:03:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1749816200000|2025-06-13 12:03:20|20.68|20.6|20.74|20.66|20.74|20.66|20.68|20.6|37
1749816210000|2025-06-13 12:03:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1749816230000|2025-06-13 12:03:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1749816340000|2025-06-13 12:05:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1749816380000|2025-06-13 12:06:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1749816470000|2025-06-13 12:07:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1749816740000|2025-06-13 12:12:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1749816810000|2025-06-13 12:13:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1749816870000|2025-06-13 12:14:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1749816890000|2025-06-13 12:14:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1749816900000|2025-06-13 12:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1749816920000|2025-06-13 12:15:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1749816930000|2025-06-13 12:15:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1749816950000|2025-06-13 12:15:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|1
1749816970000|2025-06-13 12:16:10|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|36
1749817000000|2025-06-13 12:16:40|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|16
1749817010000|2025-06-13 12:16:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1749817030000|2025-06-13 12:17:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1749817050000|2025-06-13 12:17:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|2
1749817110000|2025-06-13 12:18:30|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|10
1749817190000|2025-06-13 12:19:50|||||||||8
1749817200000|2025-06-13 12:20:00|||||||||50
1749817210000|2025-06-13 12:20:10|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|34
1749817220000|2025-06-13 12:20:20|||||||||1
1749817230000|2025-06-13 12:20:30|||||||||4
1749817370000|2025-06-13 12:22:50|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|2
1749817440000|2025-06-13 12:24:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1749817450000|2025-06-13 12:24:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|4
1749817470000|2025-06-13 12:24:30|||||||||1
1749817500000|2025-06-13 12:25:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1749817510000|2025-06-13 12:25:10|||||||||1
1749817550000|2025-06-13 12:25:50|||||||||1
1749817560000|2025-06-13 12:26:00|||||||||1
1749817630000|2025-06-13 12:27:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1749817660000|2025-06-13 12:27:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|69
1749817690000|2025-06-13 12:28:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1749817730000|2025-06-13 12:28:50|||||||||10
1749817740000|2025-06-13 12:29:00|||||||||1
1749817840000|2025-06-13 12:30:40|||||||||4
1749817860000|2025-06-13 12:31:00|||||||||1
1749817900000|2025-06-13 12:31:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1749817910000|2025-06-13 12:31:50|||||||||2
1749817920000|2025-06-13 12:32:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1749817960000|2025-06-13 12:32:40|||||||||3
1749818040000|2025-06-13 12:34:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1749818060000|2025-06-13 12:34:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1749818070000|2025-06-13 12:34:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1749818100000|2025-06-13 12:35:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1749818120000|2025-06-13 12:35:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1749818150000|2025-06-13 12:35:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|44
1749818160000|2025-06-13 12:36:00|||||||||42
1749818170000|2025-06-13 12:36:10|||||||||9
1749818180000|2025-06-13 12:36:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|10
1749818200000|2025-06-13 12:36:40|||||||||55
1749818270000|2025-06-13 12:37:50|||||||||2
1749818380000|2025-06-13 12:39:40|||||||||9
1749818400000|2025-06-13 12:40:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|131
1749818410000|2025-06-13 12:40:10|||||||||6
1749818440000|2025-06-13 12:40:40|||||||||1
1749818450000|2025-06-13 12:40:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1749818490000|2025-06-13 12:41:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|2
1749818600000|2025-06-13 12:43:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|273
1749818620000|2025-06-13 12:43:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|9
1749818650000|2025-06-13 12:44:10|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|54
1749818660000|2025-06-13 12:44:20|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1749818670000|2025-06-13 12:44:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|2
1749818680000|2025-06-13 12:44:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1749818690000|2025-06-13 12:44:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|4
1749818710000|2025-06-13 12:45:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|3
1749818720000|2025-06-13 12:45:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1749818730000|2025-06-13 12:45:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1749818740000|2025-06-13 12:45:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1749818750000|2025-06-13 12:45:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1749818760000|2025-06-13 12:46:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1749818770000|2025-06-13 12:46:10|||||||||4
1749818780000|2025-06-13 12:46:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|12
1749818850000|2025-06-13 12:47:30|||||||||19
1749818890000|2025-06-13 12:48:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|12
1749818940000|2025-06-13 12:49:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1749818960000|2025-06-13 12:49:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|5
1749818970000|2025-06-13 12:49:30|||||||||1
1749819010000|2025-06-13 12:50:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|36
1749819030000|2025-06-13 12:50:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|8
1749819070000|2025-06-13 12:51:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1749819080000|2025-06-13 12:51:20|||||||||1
1749819130000|2025-06-13 12:52:10|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|10
1749819170000|2025-06-13 12:52:50|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|53
1749819180000|2025-06-13 12:53:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1749819240000|2025-06-13 12:54:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1749819260000|2025-06-13 12:54:20|||||||||3
1749819280000|2025-06-13 12:54:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1749819300000|2025-06-13 12:55:00|||||||||5
1749819310000|2025-06-13 12:55:10|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1749819330000|2025-06-13 12:55:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749819340000|2025-06-13 12:55:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|40
1749819350000|2025-06-13 12:55:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|18
1749819360000|2025-06-13 12:56:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749819390000|2025-06-13 12:56:30|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|0
1749819400000|2025-06-13 12:56:40|||||||||1
1749819410000|2025-06-13 12:56:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1749819420000|2025-06-13 12:57:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1749819430000|2025-06-13 12:57:10|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|1
1749819460000|2025-06-13 12:57:40|||||||||36
1749819470000|2025-06-13 12:57:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1749819480000|2025-06-13 12:58:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1749819490000|2025-06-13 12:58:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1749819600000|2025-06-13 13:00:00|20.83|20.75|20.89|20.81|20.89|20.81|20.83|20.75|181
1749819610000|2025-06-13 13:00:10|20.9|20.82|20.94|20.86|20.95|20.87|20.9|20.82|200
1749819620000|2025-06-13 13:00:20|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|222
1749819630000|2025-06-13 13:00:30|21|20.92|20.97|20.89|21|20.92|20.97|20.89|119
1749819650000|2025-06-13 13:00:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|10
1749819680000|2025-06-13 13:01:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|15
1749819690000|2025-06-13 13:01:30|||||||||27
1749819740000|2025-06-13 13:02:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1749819750000|2025-06-13 13:02:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|23
1749819930000|2025-06-13 13:05:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749819980000|2025-06-13 13:06:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749820070000|2025-06-13 13:07:50|||||||||1
1749820260000|2025-06-13 13:11:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1749820280000|2025-06-13 13:11:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1749820290000|2025-06-13 13:11:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749820320000|2025-06-13 13:12:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|2
1749820340000|2025-06-13 13:12:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1749820360000|2025-06-13 13:12:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1749820370000|2025-06-13 13:12:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|18
1749820390000|2025-06-13 13:13:10|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|1
1749820410000|2025-06-13 13:13:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|2
1749820420000|2025-06-13 13:13:40|||||||||36
1749820430000|2025-06-13 13:13:50|||||||||50
1749820440000|2025-06-13 13:14:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1749820500000|2025-06-13 13:15:00|21.04|20.96|21.09|21.01|21.09|21.01|21.03|20.95|406
1749820510000|2025-06-13 13:15:10|21.1|21.02|21.15|21.07|21.15|21.07|21.09|21.01|287
1749820520000|2025-06-13 13:15:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|112
1749820530000|2025-06-13 13:15:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|33
1749820540000|2025-06-13 13:15:40|||||||||9
1749820550000|2025-06-13 13:15:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|7
1749820650000|2025-06-13 13:17:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1749820680000|2025-06-13 13:18:00|21.13|21.05|21.19|21.11|21.19|21.11|21.13|21.05|36
1749820690000|2025-06-13 13:18:10|||||||||21
1749820700000|2025-06-13 13:18:20|||||||||7
1749820720000|2025-06-13 13:18:40|||||||||1
1749820730000|2025-06-13 13:18:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1749820740000|2025-06-13 13:19:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|20
1749820810000|2025-06-13 13:20:10|||||||||1
1749820820000|2025-06-13 13:20:20|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|28
1749820830000|2025-06-13 13:20:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|36
1749820840000|2025-06-13 13:20:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1749820880000|2025-06-13 13:21:20|||||||||1
1749820900000|2025-06-13 13:21:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749820910000|2025-06-13 13:21:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1749820940000|2025-06-13 13:22:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1749820950000|2025-06-13 13:22:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1749821000000|2025-06-13 13:23:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1749821010000|2025-06-13 13:23:30|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|2
1749821040000|2025-06-13 13:24:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1749821050000|2025-06-13 13:24:10|||||||||2
1749821060000|2025-06-13 13:24:20|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|138
1749821070000|2025-06-13 13:24:30|||||||||4
1749821110000|2025-06-13 13:25:10|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1749821140000|2025-06-13 13:25:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1749821160000|2025-06-13 13:26:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749821180000|2025-06-13 13:26:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749821190000|2025-06-13 13:26:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749821210000|2025-06-13 13:26:50|||||||||2
1749821250000|2025-06-13 13:27:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1749821260000|2025-06-13 13:27:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1749821270000|2025-06-13 13:27:50|||||||||2
1749821300000|2025-06-13 13:28:20|||||||||2
1749821330000|2025-06-13 13:28:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1749821380000|2025-06-13 13:29:40|||||||||4
1749821390000|2025-06-13 13:29:50|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|1
1749821400000|2025-06-13 13:30:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|10
1749821410000|2025-06-13 13:30:10|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|13
1749821420000|2025-06-13 13:30:20|20.99|20.91|20.94|20.86|21|20.92|20.94|20.86|3
1749821430000|2025-06-13 13:30:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|21
1749821440000|2025-06-13 13:30:40|20.95|20.87|20.92|20.84|20.95|20.87|20.9|20.82|17
1749821450000|2025-06-13 13:30:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749821460000|2025-06-13 13:31:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1749821480000|2025-06-13 13:31:20|||||||||1
1749821490000|2025-06-13 13:31:30|||||||||1
1749821500000|2025-06-13 13:31:40|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|2
1749821510000|2025-06-13 13:31:50|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|21
1749821520000|2025-06-13 13:32:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|8
1749821540000|2025-06-13 13:32:20|20.88|20.8|20.88|20.8|20.88|20.8|20.83|20.75|0
1749821550000|2025-06-13 13:32:30|||||||||4
1749821560000|2025-06-13 13:32:40|||||||||4
1749821600000|2025-06-13 13:33:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|24
1749821610000|2025-06-13 13:33:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|8
1749821620000|2025-06-13 13:33:40|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|107
1749821640000|2025-06-13 13:34:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|10
1749821650000|2025-06-13 13:34:10|20.89|20.81|20.86|20.78|20.89|20.81|20.83|20.75|20
1749821660000|2025-06-13 13:34:20|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1749821670000|2025-06-13 13:34:30|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|38
1749821690000|2025-06-13 13:34:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1749821700000|2025-06-13 13:35:00|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|85
1749821720000|2025-06-13 13:35:20|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|23
1749821730000|2025-06-13 13:35:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|3
1749821740000|2025-06-13 13:35:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1749821750000|2025-06-13 13:35:50|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|0
1749821760000|2025-06-13 13:36:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|1
1749821770000|2025-06-13 13:36:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1749821800000|2025-06-13 13:36:40|||||||||1
1749821830000|2025-06-13 13:37:10|20.84|20.76|20.83|20.75|20.88|20.8|20.83|20.75|36
1749821840000|2025-06-13 13:37:20|||||||||1
1749821870000|2025-06-13 13:37:50|||||||||1
1749821910000|2025-06-13 13:38:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1749821920000|2025-06-13 13:38:40|||||||||3
1749821930000|2025-06-13 13:38:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1749821940000|2025-06-13 13:39:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|8
1749821970000|2025-06-13 13:39:30|20.73|20.65|20.73|20.65|20.77|20.69|20.73|20.65|58
1749821990000|2025-06-13 13:39:50|||||||||21
1749822000000|2025-06-13 13:40:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|2
1749822010000|2025-06-13 13:40:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1749822020000|2025-06-13 13:40:20|20.78|20.7|20.81|20.73|20.83|20.75|20.78|20.7|17
1749822030000|2025-06-13 13:40:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1749822040000|2025-06-13 13:40:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|4
1749822050000|2025-06-13 13:40:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|5
1749822070000|2025-06-13 13:41:10|||||||||1
1749822090000|2025-06-13 13:41:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1749822100000|2025-06-13 13:41:40|20.81|20.73|20.8|20.72|20.81|20.73|20.78|20.7|12
1749822110000|2025-06-13 13:41:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1749822120000|2025-06-13 13:42:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1749822170000|2025-06-13 13:42:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1749822190000|2025-06-13 13:43:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|30
1749822200000|2025-06-13 13:43:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|143
1749822210000|2025-06-13 13:43:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1749822250000|2025-06-13 13:44:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|30
1749822270000|2025-06-13 13:44:30|||||||||1
1749822290000|2025-06-13 13:44:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|13
1749822300000|2025-06-13 13:45:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|8
1749822310000|2025-06-13 13:45:10|||||||||9
1749822320000|2025-06-13 13:45:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749822330000|2025-06-13 13:45:30|||||||||112
1749822370000|2025-06-13 13:46:10|||||||||1
1749822380000|2025-06-13 13:46:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1749822390000|2025-06-13 13:46:30|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|10
1749822400000|2025-06-13 13:46:40|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1749822410000|2025-06-13 13:46:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1749822420000|2025-06-13 13:47:00|||||||||1
1749822430000|2025-06-13 13:47:10|||||||||234
1749822460000|2025-06-13 13:47:40|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|1
1749822470000|2025-06-13 13:47:50|||||||||100
1749822480000|2025-06-13 13:48:00|||||||||1
1749822510000|2025-06-13 13:48:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1749822520000|2025-06-13 13:48:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1749822530000|2025-06-13 13:48:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749822540000|2025-06-13 13:49:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|5
1749822550000|2025-06-13 13:49:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1749822560000|2025-06-13 13:49:20|||||||||1
1749822580000|2025-06-13 13:49:40|20.92|20.84|20.9|20.82|20.92|20.84|20.89|20.81|0
1749822590000|2025-06-13 13:49:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749822600000|2025-06-13 13:50:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1749822610000|2025-06-13 13:50:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1749822620000|2025-06-13 13:50:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749822650000|2025-06-13 13:50:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|9
1749822660000|2025-06-13 13:51:00|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|0
1749822670000|2025-06-13 13:51:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|4
1749822680000|2025-06-13 13:51:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1749822690000|2025-06-13 13:51:30|||||||||1
1749822720000|2025-06-13 13:52:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|2
1749822730000|2025-06-13 13:52:10|||||||||3
1749822750000|2025-06-13 13:52:30|||||||||5
1749822800000|2025-06-13 13:53:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|3
1749822810000|2025-06-13 13:53:30|||||||||100
1749822820000|2025-06-13 13:53:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|107
1749822830000|2025-06-13 13:53:50|||||||||1
1749822840000|2025-06-13 13:54:00|||||||||12
1749822850000|2025-06-13 13:54:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|12
1749822860000|2025-06-13 13:54:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|146
1749822870000|2025-06-13 13:54:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|16
1749822880000|2025-06-13 13:54:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1749822890000|2025-06-13 13:54:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|15
1749822900000|2025-06-13 13:55:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1749822920000|2025-06-13 13:55:20|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1749822930000|2025-06-13 13:55:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1749822940000|2025-06-13 13:55:40|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1749822950000|2025-06-13 13:55:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1749822960000|2025-06-13 13:56:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749822980000|2025-06-13 13:56:20|||||||||1
1749823000000|2025-06-13 13:56:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1749823010000|2025-06-13 13:56:50|20.93|20.85|20.95|20.87|20.95|20.87|20.91|20.83|9
1749823020000|2025-06-13 13:57:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749823030000|2025-06-13 13:57:10|||||||||18
1749823050000|2025-06-13 13:57:30|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|20
1749823070000|2025-06-13 13:57:50|||||||||1
1749823080000|2025-06-13 13:58:00|||||||||7
1749823090000|2025-06-13 13:58:10|||||||||2
1749823110000|2025-06-13 13:58:30|||||||||14
1749823170000|2025-06-13 13:59:30|21|20.92|21|20.92|21|20.92|21|20.92|1
1749823180000|2025-06-13 13:59:40|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1749823200000|2025-06-13 14:00:00|20.96|20.88|20.92|20.84|21.01|20.88|20.9|20.76|0
1749823210000|2025-06-13 14:00:10|20.94|20.86|20.9|20.82|20.95|20.87|20.9|20.82|0
1749823220000|2025-06-13 14:00:20|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|24
1749823230000|2025-06-13 14:00:30|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|1
1749823240000|2025-06-13 14:00:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|4
1749823260000|2025-06-13 14:01:00|20.95|20.87|20.96|20.88|20.96|20.88|20.91|20.83|7
1749823270000|2025-06-13 14:01:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1749823280000|2025-06-13 14:01:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1749823290000|2025-06-13 14:01:30|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1749823300000|2025-06-13 14:01:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|20
1749823320000|2025-06-13 14:02:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1749823340000|2025-06-13 14:02:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|64
1749823350000|2025-06-13 14:02:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749823360000|2025-06-13 14:02:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1749823380000|2025-06-13 14:03:00|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|4
1749823390000|2025-06-13 14:03:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749823400000|2025-06-13 14:03:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1749823410000|2025-06-13 14:03:30|||||||||24
1749823420000|2025-06-13 14:03:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|2
1749823430000|2025-06-13 14:03:50|||||||||3
1749823460000|2025-06-13 14:04:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|3
1749823470000|2025-06-13 14:04:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749823480000|2025-06-13 14:04:40|||||||||5
1749823520000|2025-06-13 14:05:20|||||||||3
1749823540000|2025-06-13 14:05:40|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1749823570000|2025-06-13 14:06:10|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1749823580000|2025-06-13 14:06:20|20.89|20.81|20.88|20.8|20.89|20.81|20.86|20.78|1
1749823590000|2025-06-13 14:06:30|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|0
1749823600000|2025-06-13 14:06:40|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1749823610000|2025-06-13 14:06:50|20.88|20.8|20.86|20.78|20.9|20.82|20.86|20.78|0
1749823620000|2025-06-13 14:07:00|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|0
1749823630000|2025-06-13 14:07:10|20.86|20.78|20.86|20.78|20.91|20.83|20.86|20.78|4
1749823640000|2025-06-13 14:07:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749823650000|2025-06-13 14:07:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|3
1749823680000|2025-06-13 14:08:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749823690000|2025-06-13 14:08:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|3
1749823700000|2025-06-13 14:08:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|57
1749823740000|2025-06-13 14:09:00|||||||||52
1749823750000|2025-06-13 14:09:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|32
1749823760000|2025-06-13 14:09:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749823780000|2025-06-13 14:09:40|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1749823790000|2025-06-13 14:09:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|8
1749823800000|2025-06-13 14:10:00|||||||||2
1749823810000|2025-06-13 14:10:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749823820000|2025-06-13 14:10:20|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|8
1749823830000|2025-06-13 14:10:30|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|1
1749823850000|2025-06-13 14:10:50|||||||||3
1749823890000|2025-06-13 14:11:30|||||||||1
1749823900000|2025-06-13 14:11:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1749823910000|2025-06-13 14:11:50|||||||||7
1749823930000|2025-06-13 14:12:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749823970000|2025-06-13 14:12:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749823980000|2025-06-13 14:13:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|25
1749823990000|2025-06-13 14:13:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|1
1749824000000|2025-06-13 14:13:20|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|1
1749824010000|2025-06-13 14:13:30|||||||||1
1749824060000|2025-06-13 14:14:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749824070000|2025-06-13 14:14:30|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|22
1749824080000|2025-06-13 14:14:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749824090000|2025-06-13 14:14:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|38
1749824100000|2025-06-13 14:15:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1749824200000|2025-06-13 14:16:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1749824220000|2025-06-13 14:17:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1749824230000|2025-06-13 14:17:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749824240000|2025-06-13 14:17:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749824270000|2025-06-13 14:17:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1749824280000|2025-06-13 14:18:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|7
1749824320000|2025-06-13 14:18:40|||||||||2
1749824370000|2025-06-13 14:19:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749824380000|2025-06-13 14:19:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|50
1749824400000|2025-06-13 14:20:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1749824420000|2025-06-13 14:20:20|||||||||2
1749824450000|2025-06-13 14:20:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|13
1749824460000|2025-06-13 14:21:00|||||||||3
1749824500000|2025-06-13 14:21:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1749824510000|2025-06-13 14:21:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1749824520000|2025-06-13 14:22:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1749824540000|2025-06-13 14:22:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1749824550000|2025-06-13 14:22:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1749824600000|2025-06-13 14:23:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749824610000|2025-06-13 14:23:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1749824620000|2025-06-13 14:23:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1749824630000|2025-06-13 14:23:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|39
1749824650000|2025-06-13 14:24:10|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|0
1749824660000|2025-06-13 14:24:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749824670000|2025-06-13 14:24:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1749824700000|2025-06-13 14:25:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|4
1749824710000|2025-06-13 14:25:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|14
1749824720000|2025-06-13 14:25:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|77
1749824730000|2025-06-13 14:25:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1749824740000|2025-06-13 14:25:40|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|15
1749824750000|2025-06-13 14:25:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749824780000|2025-06-13 14:26:20|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1749824790000|2025-06-13 14:26:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1749824800000|2025-06-13 14:26:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1749824850000|2025-06-13 14:27:30|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|18
1749824880000|2025-06-13 14:28:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1749824920000|2025-06-13 14:28:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1749824940000|2025-06-13 14:29:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1749824950000|2025-06-13 14:29:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|3
1749825000000|2025-06-13 14:30:00|21.14|21.06|21.2|21.12|21.23|21.15|21.14|21.06|215
1749825010000|2025-06-13 14:30:10|21.21|21.13|21.23|21.15|21.23|21.15|21.18|21.1|235
1749825020000|2025-06-13 14:30:20|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|302
1749825030000|2025-06-13 14:30:30|||||||||14
1749825050000|2025-06-13 14:30:50|21.26|21.18|21.28|21.2|21.28|21.2|21.24|21.16|0
1749825080000|2025-06-13 14:31:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|26
1749825140000|2025-06-13 14:32:20|||||||||7
1749825150000|2025-06-13 14:32:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1749825160000|2025-06-13 14:32:40|||||||||16
1749825180000|2025-06-13 14:33:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|13
1749825210000|2025-06-13 14:33:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1749825240000|2025-06-13 14:34:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|2
1749825250000|2025-06-13 14:34:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|13
1749825270000|2025-06-13 14:34:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1749825280000|2025-06-13 14:34:40|||||||||23
1749825290000|2025-06-13 14:34:50|||||||||2
1749825300000|2025-06-13 14:35:00|21.21|21.13|21.19|21.11|21.22|21.14|21.19|21.11|15
1749825330000|2025-06-13 14:35:30|21.17|21.09|21.19|21.11|21.22|21.14|21.17|21.09|7
1749825340000|2025-06-13 14:35:40|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1749825350000|2025-06-13 14:35:50|||||||||1
1749825360000|2025-06-13 14:36:00|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|2
1749825370000|2025-06-13 14:36:10|||||||||5
1749825380000|2025-06-13 14:36:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|35
1749825390000|2025-06-13 14:36:30|||||||||3
1749825400000|2025-06-13 14:36:40|||||||||42
1749825410000|2025-06-13 14:36:50|||||||||5
1749825420000|2025-06-13 14:37:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|111
1749825430000|2025-06-13 14:37:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|26
1749825440000|2025-06-13 14:37:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|32
1749825450000|2025-06-13 14:37:30|||||||||6
1749825460000|2025-06-13 14:37:40|||||||||49
1749825480000|2025-06-13 14:38:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|82
1749825490000|2025-06-13 14:38:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|7
1749825500000|2025-06-13 14:38:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|135
1749825510000|2025-06-13 14:38:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|50
1749825520000|2025-06-13 14:38:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|30
1749825550000|2025-06-13 14:39:10|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|1
1749825560000|2025-06-13 14:39:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|68
1749825600000|2025-06-13 14:40:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|6
1749825620000|2025-06-13 14:40:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|74
1749825640000|2025-06-13 14:40:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1749825650000|2025-06-13 14:40:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1749825660000|2025-06-13 14:41:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|190
1749825680000|2025-06-13 14:41:20|||||||||166
1749825690000|2025-06-13 14:41:30|||||||||40
1749825700000|2025-06-13 14:41:40|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|3
1749825720000|2025-06-13 14:42:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|33
1749825740000|2025-06-13 14:42:20|21.11|21.03|21.1|21.02|21.13|21.05|21.1|21.02|40
1749825750000|2025-06-13 14:42:30|21.12|21.04|21.15|21.07|21.15|21.07|21.1|21.02|6
1749825780000|2025-06-13 14:43:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1749825790000|2025-06-13 14:43:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|198
1749825800000|2025-06-13 14:43:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|2
1749825810000|2025-06-13 14:43:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|76
1749825820000|2025-06-13 14:43:40|||||||||27
1749825840000|2025-06-13 14:44:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1749825850000|2025-06-13 14:44:10|||||||||20
1749825860000|2025-06-13 14:44:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1749825870000|2025-06-13 14:44:30|||||||||1
1749825880000|2025-06-13 14:44:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|5
1749825900000|2025-06-13 14:45:00|21.22|21.14|21.29|21.21|21.32|21.24|21.22|21.14|299
1749825910000|2025-06-13 14:45:10|21.32|21.24|21.35|21.27|21.37|21.29|21.32|21.24|287
1749825920000|2025-06-13 14:45:20|21.37|21.29|21.34|21.26|21.38|21.3|21.34|21.26|132
1749825930000|2025-06-13 14:45:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|19
1749825940000|2025-06-13 14:45:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|16
1749825950000|2025-06-13 14:45:50|||||||||37
1749825960000|2025-06-13 14:46:00|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|107
1749825970000|2025-06-13 14:46:10|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|76
1749825980000|2025-06-13 14:46:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|20
1749826000000|2025-06-13 14:46:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|9
1749826010000|2025-06-13 14:46:50|||||||||1
1749826040000|2025-06-13 14:47:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|66
1749826070000|2025-06-13 14:47:50|||||||||26
1749826080000|2025-06-13 14:48:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1749826100000|2025-06-13 14:48:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749826110000|2025-06-13 14:48:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|223
1749826120000|2025-06-13 14:48:40|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|117
1749826130000|2025-06-13 14:48:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|103
1749826140000|2025-06-13 14:49:00|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|98
1749826150000|2025-06-13 14:49:10|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|194
1749826160000|2025-06-13 14:49:20|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|101
1749826170000|2025-06-13 14:49:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1749826230000|2025-06-13 14:50:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1749826260000|2025-06-13 14:51:00|21.34|21.26|21.35|21.27|21.35|21.27|21.33|21.25|7
1749826270000|2025-06-13 14:51:10|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1749826290000|2025-06-13 14:51:30|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|0
1749826320000|2025-06-13 14:52:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|1828
1749826330000|2025-06-13 14:52:10|||||||||8
1749826350000|2025-06-13 14:52:30|||||||||21
1749826360000|2025-06-13 14:52:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|120
1749826370000|2025-06-13 14:52:50|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|3
1749826380000|2025-06-13 14:53:00|||||||||13
1749826390000|2025-06-13 14:53:10|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|50
1749826420000|2025-06-13 14:53:40|||||||||10
1749826430000|2025-06-13 14:53:50|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|12
1749826440000|2025-06-13 14:54:00|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|41
1749826450000|2025-06-13 14:54:10|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1749826460000|2025-06-13 14:54:20|21.06|20.98|21.05|20.97|21.09|21.01|21.05|20.97|9
1749826470000|2025-06-13 14:54:30|21.06|20.98|21.08|21|21.08|21|21.05|20.97|101
1749826480000|2025-06-13 14:54:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|65
1749826490000|2025-06-13 14:54:50|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1749826510000|2025-06-13 14:55:10|||||||||60
1749826520000|2025-06-13 14:55:20|||||||||10
1749826530000|2025-06-13 14:55:30|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|0
1749826540000|2025-06-13 14:55:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1749826550000|2025-06-13 14:55:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749826560000|2025-06-13 14:56:00|21|20.92|21|20.92|21|20.92|21|20.92|8
1749826570000|2025-06-13 14:56:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|10
1749826620000|2025-06-13 14:57:00|21|20.92|21|20.92|21|20.92|21|20.92|9
1749826630000|2025-06-13 14:57:10|||||||||1
1749826640000|2025-06-13 14:57:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749826680000|2025-06-13 14:58:00|21|20.92|21|20.92|21|20.92|21|20.92|1
1749826690000|2025-06-13 14:58:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749826700000|2025-06-13 14:58:20|21|20.92|21|20.92|21|20.92|21|20.92|10
1749826750000|2025-06-13 14:59:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|6
1749826770000|2025-06-13 14:59:30|||||||||28
1749826790000|2025-06-13 14:59:50|||||||||2
1749826800000|2025-06-13 15:00:00|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|199
1749826810000|2025-06-13 15:00:10|21.02|20.94|21.07|20.99|21.07|20.99|21.02|20.94|260
1749826820000|2025-06-13 15:00:20|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|247
1749826830000|2025-06-13 15:00:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|123
1749826840000|2025-06-13 15:00:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|16
1749826920000|2025-06-13 15:02:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1749826930000|2025-06-13 15:02:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|16
1749826940000|2025-06-13 15:02:20|21.01|20.93|21.05|20.97|21.05|20.97|21|20.92|0
1749826950000|2025-06-13 15:02:30|||||||||1
1749826960000|2025-06-13 15:02:40|21.03|20.95|21|20.92|21.05|20.97|21|20.92|1
1749826980000|2025-06-13 15:03:00|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|41
1749826990000|2025-06-13 15:03:10|||||||||13
1749827000000|2025-06-13 15:03:20|||||||||16
1749827040000|2025-06-13 15:04:00|||||||||13
1749827050000|2025-06-13 15:04:10|21.08|21|21.07|20.99|21.08|21|21.07|20.99|1
1749827060000|2025-06-13 15:04:20|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|2
1749827070000|2025-06-13 15:04:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|9
1749827090000|2025-06-13 15:04:50|21.03|20.95|21|20.92|21.05|20.97|21|20.92|1
1749827100000|2025-06-13 15:05:00|21.02|20.94|21|20.92|21.02|20.94|21|20.92|66
1749827130000|2025-06-13 15:05:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1749827140000|2025-06-13 15:05:40|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|24
1749827160000|2025-06-13 15:06:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|59
1749827180000|2025-06-13 15:06:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749827190000|2025-06-13 15:06:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|41
1749827200000|2025-06-13 15:06:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1749827210000|2025-06-13 15:06:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1749827220000|2025-06-13 15:07:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749827240000|2025-06-13 15:07:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|3
1749827280000|2025-06-13 15:08:00|||||||||35
1749827370000|2025-06-13 15:09:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|41
1749827380000|2025-06-13 15:09:40|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1749827390000|2025-06-13 15:09:50|||||||||11
1749827400000|2025-06-13 15:10:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1749827410000|2025-06-13 15:10:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749827420000|2025-06-13 15:10:20|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1749827430000|2025-06-13 15:10:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|17
1749827450000|2025-06-13 15:10:50|21.01|20.93|21.09|21.01|21.09|21.01|21.01|20.93|107
1749827460000|2025-06-13 15:11:00|||||||||1
1749827470000|2025-06-13 15:11:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1749827480000|2025-06-13 15:11:20|21.05|20.97|21.09|21.01|21.09|21.01|21.04|20.96|20
1749827490000|2025-06-13 15:11:30|||||||||1
1749827520000|2025-06-13 15:12:00|21.08|21|21.08|21|21.08|21|21.08|21|14
1749827540000|2025-06-13 15:12:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1749827550000|2025-06-13 15:12:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1749827560000|2025-06-13 15:12:40|21.09|21.01|21.03|20.95|21.09|21.01|21.03|20.95|1
1749827570000|2025-06-13 15:12:50|||||||||27
1749827580000|2025-06-13 15:13:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|19
1749827590000|2025-06-13 15:13:10|21.08|21|21.08|21|21.08|21|21.08|21|37
1749827600000|2025-06-13 15:13:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1749827620000|2025-06-13 15:13:40|||||||||1
1749827660000|2025-06-13 15:14:20|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|20
1749827670000|2025-06-13 15:14:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749827690000|2025-06-13 15:14:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1749827700000|2025-06-13 15:15:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|173
1749827710000|2025-06-13 15:15:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|132
1749827720000|2025-06-13 15:15:20|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|45
1749827730000|2025-06-13 15:15:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|20
1749827740000|2025-06-13 15:15:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1749827750000|2025-06-13 15:15:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|3
1749827830000|2025-06-13 15:17:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|5
1749827860000|2025-06-13 15:17:40|||||||||2
1749827880000|2025-06-13 15:18:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|21
1749827900000|2025-06-13 15:18:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1749827910000|2025-06-13 15:18:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|2
1749827920000|2025-06-13 15:18:40|||||||||16
1749827970000|2025-06-13 15:19:30|||||||||10
1749827990000|2025-06-13 15:19:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1749828000000|2025-06-13 15:20:00|||||||||9
1749828010000|2025-06-13 15:20:10|||||||||16
1749828020000|2025-06-13 15:20:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1749828030000|2025-06-13 15:20:30|||||||||41
1749828040000|2025-06-13 15:20:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1749828080000|2025-06-13 15:21:20|||||||||4
1749828090000|2025-06-13 15:21:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|37
1749828110000|2025-06-13 15:21:50|||||||||7
1749828120000|2025-06-13 15:22:00|21.08|21|21.08|21|21.08|21|21.08|21|16
1749828130000|2025-06-13 15:22:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1749828140000|2025-06-13 15:22:20|||||||||21
1749828150000|2025-06-13 15:22:30|||||||||5
1749828160000|2025-06-13 15:22:40|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|52
1749828170000|2025-06-13 15:22:50|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|26
1749828190000|2025-06-13 15:23:10|20.99|20.91|21.02|20.94|21.02|20.94|20.97|20.89|1
1749828200000|2025-06-13 15:23:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|62
1749828210000|2025-06-13 15:23:30|||||||||2
1749828280000|2025-06-13 15:24:40|||||||||1
1749828300000|2025-06-13 15:25:00|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|49
1749828320000|2025-06-13 15:25:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1749828330000|2025-06-13 15:25:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1749828340000|2025-06-13 15:25:40|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|0
1749828350000|2025-06-13 15:25:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|59
1749828360000|2025-06-13 15:26:00|||||||||6
1749828370000|2025-06-13 15:26:10|||||||||4
1749828390000|2025-06-13 15:26:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|304
1749828400000|2025-06-13 15:26:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749828410000|2025-06-13 15:26:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1749828420000|2025-06-13 15:27:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|0
1749828430000|2025-06-13 15:27:10|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|1
1749828440000|2025-06-13 15:27:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1749828460000|2025-06-13 15:27:40|20.99|20.91|20.97|20.89|21.02|20.94|20.97|20.89|49
1749828470000|2025-06-13 15:27:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|11
1749828480000|2025-06-13 15:28:00|||||||||78
1749828500000|2025-06-13 15:28:20|||||||||63
1749828510000|2025-06-13 15:28:30|||||||||60
1749828520000|2025-06-13 15:28:40|||||||||43
1749828530000|2025-06-13 15:28:50|||||||||126
1749828540000|2025-06-13 15:29:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|162
1749828550000|2025-06-13 15:29:10|||||||||4
1749828560000|2025-06-13 15:29:20|||||||||2
1749828570000|2025-06-13 15:29:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1749828580000|2025-06-13 15:29:40|21.08|21|21.08|21|21.08|21|21.08|21|2
1749828590000|2025-06-13 15:29:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|8
1749828600000|2025-06-13 15:30:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|184
1749828610000|2025-06-13 15:30:10|||||||||21
1749828670000|2025-06-13 15:31:10|||||||||12
1749828680000|2025-06-13 15:31:20|||||||||20
1749828700000|2025-06-13 15:31:40|||||||||4
1749828740000|2025-06-13 15:32:20|||||||||2
1749828840000|2025-06-13 15:34:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|7
1749828900000|2025-06-13 15:35:00|||||||||1
1749828910000|2025-06-13 15:35:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|54
1749828950000|2025-06-13 15:35:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1749828960000|2025-06-13 15:36:00|||||||||1
1749828980000|2025-06-13 15:36:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|51
1749829000000|2025-06-13 15:36:40|||||||||5
1749829020000|2025-06-13 15:37:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|9
1749829040000|2025-06-13 15:37:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1749829050000|2025-06-13 15:37:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|10
1749829060000|2025-06-13 15:37:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|14
1749829080000|2025-06-13 15:38:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|211
1749829100000|2025-06-13 15:38:20|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|2
1749829110000|2025-06-13 15:38:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749829120000|2025-06-13 15:38:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1749829140000|2025-06-13 15:39:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1749829170000|2025-06-13 15:39:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|27
1749829180000|2025-06-13 15:39:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|118
1749829190000|2025-06-13 15:39:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1749829200000|2025-06-13 15:40:00|||||||||2
1749829210000|2025-06-13 15:40:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|40
1749829220000|2025-06-13 15:40:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|10
1749829230000|2025-06-13 15:40:30|||||||||24
1749829250000|2025-06-13 15:40:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|10
1749829290000|2025-06-13 15:41:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749829300000|2025-06-13 15:41:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749829320000|2025-06-13 15:42:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|26
1749829330000|2025-06-13 15:42:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749829350000|2025-06-13 15:42:30|||||||||21
1749829370000|2025-06-13 15:42:50|||||||||4
1749829390000|2025-06-13 15:43:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|2
1749829400000|2025-06-13 15:43:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|118
1749829460000|2025-06-13 15:44:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749829500000|2025-06-13 15:45:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1749829550000|2025-06-13 15:45:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|5
1749829610000|2025-06-13 15:46:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1749829620000|2025-06-13 15:47:00|||||||||1
1749829640000|2025-06-13 15:47:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749829690000|2025-06-13 15:48:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1749829700000|2025-06-13 15:48:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1749829710000|2025-06-13 15:48:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1749829770000|2025-06-13 15:49:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|34
1749829800000|2025-06-13 15:50:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1749829810000|2025-06-13 15:50:10|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1749829820000|2025-06-13 15:50:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749829840000|2025-06-13 15:50:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1749829870000|2025-06-13 15:51:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1749829890000|2025-06-13 15:51:30|||||||||10
1749829930000|2025-06-13 15:52:10|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1749829980000|2025-06-13 15:53:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1749829990000|2025-06-13 15:53:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|100
1749830000000|2025-06-13 15:53:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|43
1749830020000|2025-06-13 15:53:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1749830120000|2025-06-13 15:55:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1749830140000|2025-06-13 15:55:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|5
1749830230000|2025-06-13 15:57:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1749830240000|2025-06-13 15:57:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749830260000|2025-06-13 15:57:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|2
1749830300000|2025-06-13 15:58:20|||||||||1
1749830390000|2025-06-13 15:59:50|||||||||6
1749830400000|2025-06-13 16:00:00|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|0
1749830430000|2025-06-13 16:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749830470000|2025-06-13 16:01:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749830480000|2025-06-13 16:01:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1749830490000|2025-06-13 16:01:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749830500000|2025-06-13 16:01:40|20.92|20.84|20.91|20.83|20.94|20.86|20.91|20.83|4
1749830520000|2025-06-13 16:02:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1749830530000|2025-06-13 16:02:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1749830570000|2025-06-13 16:02:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1749830580000|2025-06-13 16:03:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1749830630000|2025-06-13 16:03:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1749830640000|2025-06-13 16:04:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|1
1749830670000|2025-06-13 16:04:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749830680000|2025-06-13 16:04:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1749830690000|2025-06-13 16:04:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1749830790000|2025-06-13 16:06:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1749830880000|2025-06-13 16:08:00|||||||||1
1749830910000|2025-06-13 16:08:30|||||||||1
1749830930000|2025-06-13 16:08:50|||||||||10
1749830940000|2025-06-13 16:09:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|10
1749830950000|2025-06-13 16:09:10|||||||||4
1749831040000|2025-06-13 16:10:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|27
1749831050000|2025-06-13 16:10:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|23
1749831170000|2025-06-13 16:12:50|||||||||3
1749831280000|2025-06-13 16:14:40|||||||||23
1749831290000|2025-06-13 16:14:50|||||||||3
1749831330000|2025-06-13 16:15:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|18
1749831340000|2025-06-13 16:15:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1749831350000|2025-06-13 16:15:50|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|0
1749831380000|2025-06-13 16:16:20|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|2
1749831420000|2025-06-13 16:17:00|||||||||2
1749831470000|2025-06-13 16:17:50|||||||||25
1749831500000|2025-06-13 16:18:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|27
1749831600000|2025-06-13 16:20:00|||||||||1
1749831660000|2025-06-13 16:21:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749831680000|2025-06-13 16:21:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1749831860000|2025-06-13 16:24:20|||||||||1
1749831900000|2025-06-13 16:25:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1749831970000|2025-06-13 16:26:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1749831990000|2025-06-13 16:26:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1749832110000|2025-06-13 16:28:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|10
1749832120000|2025-06-13 16:28:40|||||||||1
1749832140000|2025-06-13 16:29:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749832160000|2025-06-13 16:29:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1749832180000|2025-06-13 16:29:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749832190000|2025-06-13 16:29:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749832200000|2025-06-13 16:30:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|2
1749832210000|2025-06-13 16:30:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1749832260000|2025-06-13 16:31:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1749832270000|2025-06-13 16:31:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1749832310000|2025-06-13 16:31:50|||||||||13
1749832330000|2025-06-13 16:32:10|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1749832340000|2025-06-13 16:32:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1749832350000|2025-06-13 16:32:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1749832370000|2025-06-13 16:32:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1749832380000|2025-06-13 16:33:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1749832390000|2025-06-13 16:33:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1749832490000|2025-06-13 16:34:50|||||||||1
1749832500000|2025-06-13 16:35:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1749832640000|2025-06-13 16:37:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749832800000|2025-06-13 16:40:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|1
1749832810000|2025-06-13 16:40:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1749832960000|2025-06-13 16:42:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749832980000|2025-06-13 16:43:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1749833000000|2025-06-13 16:43:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749833010000|2025-06-13 16:43:30|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1749833100000|2025-06-13 16:45:00|||||||||1
1749833140000|2025-06-13 16:45:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749833150000|2025-06-13 16:45:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749833180000|2025-06-13 16:46:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|5
1749833220000|2025-06-13 16:47:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749833230000|2025-06-13 16:47:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1749833290000|2025-06-13 16:48:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749833300000|2025-06-13 16:48:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749833370000|2025-06-13 16:49:30|||||||||1
1749833430000|2025-06-13 16:50:30|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|0
1749833440000|2025-06-13 16:50:40|21.04|20.96|21.03|20.95|21.04|20.96|21.01|20.93|0
1749833450000|2025-06-13 16:50:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749833460000|2025-06-13 16:51:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1749833470000|2025-06-13 16:51:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1749833510000|2025-06-13 16:51:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1749833520000|2025-06-13 16:52:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1749833530000|2025-06-13 16:52:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1749833620000|2025-06-13 16:53:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1749833640000|2025-06-13 16:54:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1749833700000|2025-06-13 16:55:00|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|22
1749833790000|2025-06-13 16:56:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1749833900000|2025-06-13 16:58:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1749833920000|2025-06-13 16:58:40|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1749834000000|2025-06-13 17:00:00|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|8
1749834060000|2025-06-13 17:01:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1749834070000|2025-06-13 17:01:10|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834120000|2025-06-13 17:02:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834140000|2025-06-13 17:02:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1749834150000|2025-06-13 17:02:30|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834160000|2025-06-13 17:02:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834180000|2025-06-13 17:03:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834190000|2025-06-13 17:03:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834200000|2025-06-13 17:03:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1749834230000|2025-06-13 17:03:50|21.02|20.94|21.04|20.96|21.04|20.96|21.01|20.93|1
1749834300000|2025-06-13 17:05:00|||||||||2
1749834310000|2025-06-13 17:05:10|21.05|20.97|21.04|20.96|21.07|20.99|21.04|20.96|0
1749834330000|2025-06-13 17:05:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1749834340000|2025-06-13 17:05:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1749834370000|2025-06-13 17:06:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1749834390000|2025-06-13 17:06:30|||||||||1
1749834410000|2025-06-13 17:06:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1749834430000|2025-06-13 17:07:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1749834440000|2025-06-13 17:07:20|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|0
1749834450000|2025-06-13 17:07:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1749834540000|2025-06-13 17:09:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749834570000|2025-06-13 17:09:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1749834610000|2025-06-13 17:10:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749834620000|2025-06-13 17:10:20|21.13|21.05|21.15|21.07|21.17|21.09|21.13|21.05|0
1749834630000|2025-06-13 17:10:30|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1749834640000|2025-06-13 17:10:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1749834650000|2025-06-13 17:10:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1749834690000|2025-06-13 17:11:30|||||||||1
1749834710000|2025-06-13 17:11:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1749834740000|2025-06-13 17:12:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1749834780000|2025-06-13 17:13:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1749834810000|2025-06-13 17:13:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1749834820000|2025-06-13 17:13:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1749834830000|2025-06-13 17:13:50|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1749834900000|2025-06-13 17:15:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1749834930000|2025-06-13 17:15:30|||||||||1
1749834950000|2025-06-13 17:15:50|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1749834960000|2025-06-13 17:16:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1749834970000|2025-06-13 17:16:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1749834980000|2025-06-13 17:16:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749834990000|2025-06-13 17:16:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749835000000|2025-06-13 17:16:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749835030000|2025-06-13 17:17:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1749835040000|2025-06-13 17:17:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1749835050000|2025-06-13 17:17:30|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1749835060000|2025-06-13 17:17:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749835080000|2025-06-13 17:18:00|21.25|21.17|21.2|21.12|21.31|21.17|21.2|21.03|0
1749835090000|2025-06-13 17:18:10|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1749835110000|2025-06-13 17:18:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1749835130000|2025-06-13 17:18:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1749835140000|2025-06-13 17:19:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749835200000|2025-06-13 17:20:00|21.2|21.12|21.2|21.12|21.28|21.12|21.2|21.03|2
1749835210000|2025-06-13 17:20:10|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|0
1749835240000|2025-06-13 17:20:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749835260000|2025-06-13 17:21:00|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|1
1749835290000|2025-06-13 17:21:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1749835300000|2025-06-13 17:21:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1749835310000|2025-06-13 17:21:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1749835330000|2025-06-13 17:22:10|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1749835350000|2025-06-13 17:22:30|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1749835370000|2025-06-13 17:22:50|21.17|21.09|21.26|21.01|21.26|21.09|21.17|21.01|0
1749835380000|2025-06-13 17:23:00|21.28|21.03|21.28|21.03|21.28|21.12|21.2|21.03|0
1749835390000|2025-06-13 17:23:10|21.17|21.09|21.28|21.03|21.28|21.09|21.17|21.01|0
1749835400000|2025-06-13 17:23:20|21.2|21.12|21.22|21.14|21.28|21.14|21.2|21.03|0
1749835430000|2025-06-13 17:23:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1749835450000|2025-06-13 17:24:10|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1749835460000|2025-06-13 17:24:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1749835470000|2025-06-13 17:24:30|21.17|21.09|21.17|21.09|21.19|21.11|21.17|21.09|0
1749835480000|2025-06-13 17:24:40|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|0
1749835550000|2025-06-13 17:25:50|||||||||40
1749835570000|2025-06-13 17:26:10|||||||||2
1749835630000|2025-06-13 17:27:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|19
1749835670000|2025-06-13 17:27:50|||||||||1
1749835720000|2025-06-13 17:28:40|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1749835740000|2025-06-13 17:29:00|||||||||20
1749835760000|2025-06-13 17:29:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749835810000|2025-06-13 17:30:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749835870000|2025-06-13 17:31:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1749835910000|2025-06-13 17:31:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|1
1749835920000|2025-06-13 17:32:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1749835930000|2025-06-13 17:32:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1749835990000|2025-06-13 17:33:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1749836010000|2025-06-13 17:33:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1749836040000|2025-06-13 17:34:00|||||||||1
1749836060000|2025-06-13 17:34:20|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|7
1749836100000|2025-06-13 17:35:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|3
1749836140000|2025-06-13 17:35:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749836150000|2025-06-13 17:35:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749836250000|2025-06-13 17:37:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749836260000|2025-06-13 17:37:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749836270000|2025-06-13 17:37:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|35
1749836280000|2025-06-13 17:38:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749836290000|2025-06-13 17:38:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1749836300000|2025-06-13 17:38:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1749836310000|2025-06-13 17:38:30|||||||||14
1749836330000|2025-06-13 17:38:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|9
1749836440000|2025-06-13 17:40:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1749836460000|2025-06-13 17:41:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749836520000|2025-06-13 17:42:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1749836530000|2025-06-13 17:42:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|14
1749836610000|2025-06-13 17:43:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1749836630000|2025-06-13 17:43:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|1
1749836650000|2025-06-13 17:44:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749836680000|2025-06-13 17:44:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1749836690000|2025-06-13 17:44:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1749836700000|2025-06-13 17:45:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1749836710000|2025-06-13 17:45:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749836720000|2025-06-13 17:45:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1749836760000|2025-06-13 17:46:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1749836770000|2025-06-13 17:46:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749836830000|2025-06-13 17:47:10|21.29|21.21|21.27|21.19|21.3|21.22|21.27|21.19|0
1749836840000|2025-06-13 17:47:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749836860000|2025-06-13 17:47:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1749836880000|2025-06-13 17:48:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1749836910000|2025-06-13 17:48:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1749836920000|2025-06-13 17:48:40|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1749837000000|2025-06-13 17:50:00|||||||||2
1749837020000|2025-06-13 17:50:20|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1749837030000|2025-06-13 17:50:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1749837060000|2025-06-13 17:51:00|21.25|21.17|21.24|21.16|21.25|21.17|21.22|21.14|0
1749837070000|2025-06-13 17:51:10|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|0
1749837080000|2025-06-13 17:51:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|4
1749837240000|2025-06-13 17:54:00|21.21|21.13|21.22|21.14|21.24|21.16|21.21|21.13|8
1749837250000|2025-06-13 17:54:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1749837300000|2025-06-13 17:55:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|1
1749837310000|2025-06-13 17:55:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1749837330000|2025-06-13 17:55:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1749837490000|2025-06-13 17:58:10|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1749837500000|2025-06-13 17:58:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749837540000|2025-06-13 17:59:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1749837600000|2025-06-13 18:00:00|||||||||1
1749837610000|2025-06-13 18:00:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749837620000|2025-06-13 18:00:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1749837630000|2025-06-13 18:00:30|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|24
1749837650000|2025-06-13 18:00:50|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|5
1749837660000|2025-06-13 18:01:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1749837670000|2025-06-13 18:01:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749837680000|2025-06-13 18:01:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1749837690000|2025-06-13 18:01:30|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1749837700000|2025-06-13 18:01:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1749837720000|2025-06-13 18:02:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1749837730000|2025-06-13 18:02:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1749837790000|2025-06-13 18:03:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1749837800000|2025-06-13 18:03:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1749837830000|2025-06-13 18:03:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1749837840000|2025-06-13 18:04:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|2
1749837850000|2025-06-13 18:04:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|6
1749837860000|2025-06-13 18:04:20|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1749837870000|2025-06-13 18:04:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749837890000|2025-06-13 18:04:50|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1749837900000|2025-06-13 18:05:00|21.32|21.24|21.3|21.22|21.32|21.24|21.27|21.19|0
1749837910000|2025-06-13 18:05:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749837920000|2025-06-13 18:05:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1749837950000|2025-06-13 18:05:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1749837960000|2025-06-13 18:06:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749837990000|2025-06-13 18:06:30|||||||||18
1749838010000|2025-06-13 18:06:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749838020000|2025-06-13 18:07:00|||||||||4
1749838040000|2025-06-13 18:07:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1749838050000|2025-06-13 18:07:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749838120000|2025-06-13 18:08:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1749838130000|2025-06-13 18:08:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749838220000|2025-06-13 18:10:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1749838230000|2025-06-13 18:10:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1749838310000|2025-06-13 18:11:50|21.33|21.25|21.35|21.27|21.35|21.27|21.32|21.24|0
1749838350000|2025-06-13 18:12:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1749838380000|2025-06-13 18:13:00|21.35|21.27|21.35|21.27|21.43|21.27|21.35|21.18|0
1749838490000|2025-06-13 18:14:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1749838510000|2025-06-13 18:15:10|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|3
1749838530000|2025-06-13 18:15:30|21.4|21.32|21.4|21.32|21.49|21.34|21.4|21.24|0
1749838540000|2025-06-13 18:15:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1749838550000|2025-06-13 18:15:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1749838570000|2025-06-13 18:16:10|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1749838630000|2025-06-13 18:17:10|21.51|21.26|21.4|21.32|21.51|21.34|21.4|21.26|0
1749838640000|2025-06-13 18:17:20|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1749838650000|2025-06-13 18:17:30|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1749838660000|2025-06-13 18:17:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1749838670000|2025-06-13 18:17:50|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1749838740000|2025-06-13 18:19:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1749838750000|2025-06-13 18:19:10|21.46|21.21|21.4|21.32|21.48|21.32|21.4|21.21|0
1749838800000|2025-06-13 18:20:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1749838880000|2025-06-13 18:21:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1749838890000|2025-06-13 18:21:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1749838910000|2025-06-13 18:21:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1749838920000|2025-06-13 18:22:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1749838990000|2025-06-13 18:23:10|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1749839010000|2025-06-13 18:23:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1749839020000|2025-06-13 18:23:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1749839060000|2025-06-13 18:24:20|21.51|21.26|21.43|21.35|21.51|21.35|21.43|21.26|0
1749839090000|2025-06-13 18:24:50|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|11
1749839100000|2025-06-13 18:25:00|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|0
1749839110000|2025-06-13 18:25:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1749839120000|2025-06-13 18:25:20|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1749839130000|2025-06-13 18:25:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1749839140000|2025-06-13 18:25:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1749839150000|2025-06-13 18:25:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1749839160000|2025-06-13 18:26:00|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1749839170000|2025-06-13 18:26:10|21.54|21.46|21.52|21.44|21.54|21.46|21.51|21.43|1
1749839180000|2025-06-13 18:26:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|2
1749839190000|2025-06-13 18:26:30|||||||||29
1749839210000|2025-06-13 18:26:50|||||||||2
1749839220000|2025-06-13 18:27:00|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|0
1749839230000|2025-06-13 18:27:10|21.58|21.5|21.66|21.58|21.66|21.58|21.58|21.5|2
1749839240000|2025-06-13 18:27:20|21.74|21.49|21.65|21.57|21.74|21.57|21.63|21.49|0
1749839250000|2025-06-13 18:27:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1749839260000|2025-06-13 18:27:40|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|1
1749839270000|2025-06-13 18:27:50|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|0
1749839280000|2025-06-13 18:28:00|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|0
1749839290000|2025-06-13 18:28:10|21.68|21.6|21.69|21.61|21.71|21.63|21.66|21.58|9
1749839300000|2025-06-13 18:28:20|21.77|21.52|21.69|21.61|21.77|21.63|21.69|21.52|0
1749839310000|2025-06-13 18:28:30|21.77|21.52|21.69|21.61|21.77|21.61|21.69|21.52|0
1749839320000|2025-06-13 18:28:40|21.66|21.58|21.69|21.61|21.77|21.61|21.66|21.52|0
1749839330000|2025-06-13 18:28:50|21.77|21.52|21.68|21.6|21.77|21.61|21.68|21.52|1
1749839360000|2025-06-13 18:29:20|21.67|21.59|21.67|21.59|21.7|21.62|21.65|21.57|0
1749839370000|2025-06-13 18:29:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1749839390000|2025-06-13 18:29:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1749839400000|2025-06-13 18:30:00|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1749839410000|2025-06-13 18:30:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1749839420000|2025-06-13 18:30:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|16
1749839430000|2025-06-13 18:30:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1749839440000|2025-06-13 18:30:40|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|2
1749839490000|2025-06-13 18:31:30|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|0
1749839500000|2025-06-13 18:31:40|||||||||8
1749839530000|2025-06-13 18:32:10|21.76|21.68|21.76|21.68|21.76|21.68|21.73|21.65|3
1749839540000|2025-06-13 18:32:20|21.85|21.6|21.79|21.71|21.85|21.71|21.76|21.6|0
1749839550000|2025-06-13 18:32:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1749839560000|2025-06-13 18:32:40|21.87|21.62|21.78|21.7|21.87|21.71|21.78|21.62|2
1749839570000|2025-06-13 18:32:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1749839590000|2025-06-13 18:33:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1749839600000|2025-06-13 18:33:20|21.81|21.73|21.79|21.71|21.87|21.73|21.79|21.62|0
1749839610000|2025-06-13 18:33:30|21.81|21.73|21.83|21.75|21.83|21.75|21.79|21.71|0
1749839620000|2025-06-13 18:33:40|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1749839630000|2025-06-13 18:33:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1749839640000|2025-06-13 18:34:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1749839650000|2025-06-13 18:34:10|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1749839670000|2025-06-13 18:34:30|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1749839680000|2025-06-13 18:34:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1749839690000|2025-06-13 18:34:50|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1749839700000|2025-06-13 18:35:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|2
1749839710000|2025-06-13 18:35:10|21.79|21.71|21.87|21.62|21.87|21.71|21.79|21.62|0
1749839720000|2025-06-13 18:35:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1749839730000|2025-06-13 18:35:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1749839750000|2025-06-13 18:35:50|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1749839760000|2025-06-13 18:36:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1749839780000|2025-06-13 18:36:20|||||||||1
1749839790000|2025-06-13 18:36:30|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|3
1749839800000|2025-06-13 18:36:40|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1749839820000|2025-06-13 18:37:00|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1749839860000|2025-06-13 18:37:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|26
1749839870000|2025-06-13 18:37:50|21.92|21.67|21.86|21.78|21.92|21.78|21.86|21.67|16
1749839880000|2025-06-13 18:38:00|21.97|21.72|21.91|21.83|21.99|21.83|21.91|21.72|0
1749839890000|2025-06-13 18:38:10|||||||||4
1749839910000|2025-06-13 18:38:30|||||||||2
1749839920000|2025-06-13 18:38:40|21.9|21.82|21.99|21.74|21.99|21.83|21.88|21.74|0
1749839930000|2025-06-13 18:38:50|21.97|21.72|21.97|21.72|21.99|21.74|21.97|21.72|0
1749839940000|2025-06-13 18:39:00|21.99|21.74|21.99|21.74|21.99|21.83|21.91|21.74|0
1749839950000|2025-06-13 18:39:10|21.97|21.72|21.88|21.8|21.97|21.82|21.88|21.72|0
1749839960000|2025-06-13 18:39:20|21.97|21.72|21.97|21.72|21.99|21.74|21.97|21.72|3
1749839970000|2025-06-13 18:39:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|20
1749839980000|2025-06-13 18:39:40|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1749839990000|2025-06-13 18:39:50|21.9|21.82|21.88|21.8|21.91|21.83|21.88|21.8|0
1749840000000|2025-06-13 18:40:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|2
1749840020000|2025-06-13 18:40:20|21.9|21.82|21.83|21.75|21.9|21.82|21.83|21.75|0
1749840030000|2025-06-13 18:40:30|21.85|21.77|21.84|21.76|21.86|21.78|21.83|21.75|2
1749840040000|2025-06-13 18:40:40|21.86|21.78|21.83|21.75|21.94|21.78|21.83|21.69|0
1749840050000|2025-06-13 18:40:50|21.85|21.77|21.83|21.75|21.94|21.78|21.83|21.67|0
1749840060000|2025-06-13 18:41:00|21.84|21.76|21.84|21.76|21.92|21.76|21.84|21.67|0
1749840070000|2025-06-13 18:41:10|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1749840080000|2025-06-13 18:41:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|6
1749840090000|2025-06-13 18:41:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1749840100000|2025-06-13 18:41:40|21.84|21.76|21.84|21.76|21.92|21.76|21.84|21.67|1
1749840110000|2025-06-13 18:41:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1749840130000|2025-06-13 18:42:10|21.84|21.76|21.84|21.76|21.92|21.76|21.84|21.67|0
1749840140000|2025-06-13 18:42:20|21.92|21.67|21.92|21.67|21.92|21.76|21.84|21.67|0
1749840150000|2025-06-13 18:42:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1749840160000|2025-06-13 18:42:40|21.84|21.76|21.84|21.76|21.92|21.76|21.84|21.67|0
1749840170000|2025-06-13 18:42:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1749840200000|2025-06-13 18:43:20|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1749840240000|2025-06-13 18:44:00|||||||||5
1749840260000|2025-06-13 18:44:20|21.89|21.81|21.89|21.81|21.95|21.81|21.86|21.7|0
1749840270000|2025-06-13 18:44:30|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|0
1749840280000|2025-06-13 18:44:40|21.89|21.81|21.89|21.81|21.97|21.81|21.89|21.72|0
1749840300000|2025-06-13 18:45:00|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|0
1749840310000|2025-06-13 18:45:10|21.92|21.67|21.84|21.76|21.92|21.76|21.84|21.67|0
1749840320000|2025-06-13 18:45:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1749840370000|2025-06-13 18:46:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1749840440000|2025-06-13 18:47:20|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|16
1749840450000|2025-06-13 18:47:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1749840470000|2025-06-13 18:47:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1749840480000|2025-06-13 18:48:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1749840490000|2025-06-13 18:48:10|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|0
1749840500000|2025-06-13 18:48:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1749840530000|2025-06-13 18:48:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1749840540000|2025-06-13 18:49:00|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1749840560000|2025-06-13 18:49:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1749840570000|2025-06-13 18:49:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1749840600000|2025-06-13 18:50:00|21.87|21.79|21.89|21.81|21.98|21.81|21.87|21.7|1
1749840610000|2025-06-13 18:50:10|21.97|21.72|21.84|21.76|21.97|21.78|21.81|21.67|0
1749840620000|2025-06-13 18:50:20|21.92|21.67|21.84|21.76|21.92|21.76|21.84|21.67|0
1749840630000|2025-06-13 18:50:30|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1749840640000|2025-06-13 18:50:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1749840660000|2025-06-13 18:51:00|21.84|21.76|21.84|21.76|21.95|21.76|21.84|21.67|0
1749840680000|2025-06-13 18:51:20|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|0
1749840690000|2025-06-13 18:51:30|21.84|21.76|21.87|21.62|21.87|21.76|21.81|21.62|0
1749840700000|2025-06-13 18:51:40|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1749840710000|2025-06-13 18:51:50|21.81|21.73|21.9|21.65|21.9|21.74|21.81|21.65|0
1749840720000|2025-06-13 18:52:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1749840730000|2025-06-13 18:52:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1749840760000|2025-06-13 18:52:40|21.87|21.62|21.79|21.71|21.87|21.71|21.79|21.62|0
1749840770000|2025-06-13 18:52:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1749840780000|2025-06-13 18:53:00|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|5
1749840790000|2025-06-13 18:53:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1749840810000|2025-06-13 18:53:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|3
1749840820000|2025-06-13 18:53:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749840830000|2025-06-13 18:53:50|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1749840860000|2025-06-13 18:54:20|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|0
1749840870000|2025-06-13 18:54:30|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|8
1749840890000|2025-06-13 18:54:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1749840900000|2025-06-13 18:55:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1749840910000|2025-06-13 18:55:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1749840930000|2025-06-13 18:55:30|21.71|21.63|21.79|21.54|21.79|21.63|21.71|21.54|0
1749840940000|2025-06-13 18:55:40|21.68|21.6|21.71|21.63|21.77|21.63|21.68|21.52|0
1749840950000|2025-06-13 18:55:50|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|1
1749840980000|2025-06-13 18:56:20|21.82|21.57|21.73|21.65|21.82|21.65|21.71|21.57|0
1749840990000|2025-06-13 18:56:30|21.82|21.57|21.74|21.66|21.82|21.68|21.74|21.57|0
1749841000000|2025-06-13 18:56:40|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1749841020000|2025-06-13 18:57:00|21.71|21.63|21.82|21.57|21.82|21.68|21.71|21.57|0
1749841030000|2025-06-13 18:57:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1749841050000|2025-06-13 18:57:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749841090000|2025-06-13 18:58:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1749841120000|2025-06-13 18:58:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749841130000|2025-06-13 18:58:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|36
1749841150000|2025-06-13 18:59:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|20
1749841180000|2025-06-13 18:59:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1749841190000|2025-06-13 18:59:50|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1749841200000|2025-06-13 19:00:00|21.73|21.65|21.71|21.63|21.74|21.66|21.71|21.63|0
1749841210000|2025-06-13 19:00:10|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|0
1749841230000|2025-06-13 19:00:30|21.73|21.65|21.74|21.66|21.82|21.66|21.71|21.57|0
1749841240000|2025-06-13 19:00:40|21.82|21.57|21.71|21.63|21.82|21.66|21.71|21.57|0
1749841250000|2025-06-13 19:00:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1749841270000|2025-06-13 19:01:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1749841280000|2025-06-13 19:01:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749841290000|2025-06-13 19:01:30|21.85|21.6|21.76|21.68|21.85|21.68|21.76|21.6|2
1749841320000|2025-06-13 19:02:00|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1749841330000|2025-06-13 19:02:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1749841340000|2025-06-13 19:02:20|21.84|21.76|21.84|21.76|21.84|21.76|21.81|21.73|0
1749841350000|2025-06-13 19:02:30|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|0
1749841360000|2025-06-13 19:02:40|21.84|21.76|21.84|21.76|21.84|21.76|21.81|21.73|0
1749841380000|2025-06-13 19:03:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1749841390000|2025-06-13 19:03:10|21.81|21.73|21.79|21.71|21.81|21.73|21.76|21.68|0
1749841410000|2025-06-13 19:03:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1749841420000|2025-06-13 19:03:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1749841430000|2025-06-13 19:03:50|21.87|21.62|21.79|21.71|21.87|21.71|21.79|21.62|0
1749841440000|2025-06-13 19:04:00|21.87|21.62|21.79|21.71|21.87|21.71|21.79|21.62|0
1749841450000|2025-06-13 19:04:10|21.77|21.69|21.76|21.68|21.85|21.69|21.76|21.6|0
1749841460000|2025-06-13 19:04:20|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|0
1749841470000|2025-06-13 19:04:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1749841500000|2025-06-13 19:05:00|||||||||1
1749841540000|2025-06-13 19:05:40|21.87|21.62|21.79|21.71|21.87|21.71|21.76|21.6|0
1749841550000|2025-06-13 19:05:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749841560000|2025-06-13 19:06:00|21.79|21.71|21.87|21.62|21.87|21.71|21.76|21.62|0
1749841570000|2025-06-13 19:06:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1749841580000|2025-06-13 19:06:20|21.87|21.62|21.87|21.62|21.87|21.62|21.87|21.62|0
1749841590000|2025-06-13 19:06:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1749841630000|2025-06-13 19:07:10|21.87|21.62|21.79|21.71|21.87|21.71|21.79|21.62|0
1749841640000|2025-06-13 19:07:20|21.76|21.68|21.74|21.66|21.82|21.68|21.74|21.57|0
1749841650000|2025-06-13 19:07:30|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1749841660000|2025-06-13 19:07:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1749841740000|2025-06-13 19:09:00|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1749841750000|2025-06-13 19:09:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|10
1749841760000|2025-06-13 19:09:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1749841770000|2025-06-13 19:09:30|21.63|21.55|21.72|21.47|21.72|21.55|21.63|21.47|0
1749841780000|2025-06-13 19:09:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|9
1749841820000|2025-06-13 19:10:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1749841830000|2025-06-13 19:10:30|21.72|21.47|21.72|21.47|21.72|21.55|21.63|21.47|0
1749841840000|2025-06-13 19:10:40|21.64|21.56|21.63|21.55|21.72|21.56|21.63|21.47|6
1749841860000|2025-06-13 19:11:00|21.72|21.47|21.72|21.47|21.72|21.55|21.63|21.47|0
1749841870000|2025-06-13 19:11:10|21.63|21.55|21.64|21.56|21.72|21.56|21.63|21.47|0
1749841890000|2025-06-13 19:11:30|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1749841900000|2025-06-13 19:11:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1749841930000|2025-06-13 19:12:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1749841940000|2025-06-13 19:12:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1749841960000|2025-06-13 19:12:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1749841980000|2025-06-13 19:13:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|3
1749841990000|2025-06-13 19:13:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1749842010000|2025-06-13 19:13:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|11
1749842020000|2025-06-13 19:13:40|21.62|21.54|21.62|21.54|21.71|21.54|21.62|21.46|0
1749842050000|2025-06-13 19:14:10|21.71|21.46|21.62|21.54|21.71|21.54|21.62|21.46|0
1749842060000|2025-06-13 19:14:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|0
1749842070000|2025-06-13 19:14:30|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1749842090000|2025-06-13 19:14:50|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1749842100000|2025-06-13 19:15:00|21.57|21.49|21.57|21.49|21.66|21.49|21.57|21.41|0
1749842120000|2025-06-13 19:15:20|||||||||1
1749842190000|2025-06-13 19:16:30|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1749842200000|2025-06-13 19:16:40|21.57|21.49|21.68|21.43|21.68|21.49|21.57|21.43|0
1749842210000|2025-06-13 19:16:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1749842230000|2025-06-13 19:17:10|21.66|21.41|21.57|21.49|21.68|21.52|21.57|21.41|0
1749842240000|2025-06-13 19:17:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1749842250000|2025-06-13 19:17:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1749842260000|2025-06-13 19:17:40|21.6|21.52|21.57|21.49|21.6|21.52|21.57|21.49|0
1749842290000|2025-06-13 19:18:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1749842300000|2025-06-13 19:18:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1749842320000|2025-06-13 19:18:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1749842330000|2025-06-13 19:18:50|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1749842340000|2025-06-13 19:19:00|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1749842350000|2025-06-13 19:19:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1749842370000|2025-06-13 19:19:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1749842390000|2025-06-13 19:19:50|21.62|21.54|21.71|21.46|21.71|21.54|21.6|21.46|0
1749842400000|2025-06-13 19:20:00|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|2
1749842420000|2025-06-13 19:20:20|21.65|21.57|21.62|21.54|21.71|21.57|21.6|21.46|0
1749842450000|2025-06-13 19:20:50|21.59|21.51|21.61|21.53|21.7|21.54|21.59|21.45|0
1749842460000|2025-06-13 19:21:00|21.7|21.45|21.59|21.51|21.7|21.53|21.59|21.45|0
1749842470000|2025-06-13 19:21:10|21.7|21.45|21.62|21.54|21.7|21.54|21.62|21.45|0
1749842480000|2025-06-13 19:21:20|21.61|21.53|21.7|21.45|21.7|21.53|21.61|21.45|0
1749842490000|2025-06-13 19:21:30|21.61|21.53|21.62|21.54|21.7|21.54|21.61|21.45|0
1749842510000|2025-06-13 19:21:50|21.73|21.48|21.64|21.56|21.73|21.56|21.62|21.48|0
1749842520000|2025-06-13 19:22:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1749842530000|2025-06-13 19:22:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1749842540000|2025-06-13 19:22:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1749842550000|2025-06-13 19:22:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|14
1749842560000|2025-06-13 19:22:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|14
1749842570000|2025-06-13 19:22:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|1
1749842580000|2025-06-13 19:23:00|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1749842650000|2025-06-13 19:24:10|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1749842670000|2025-06-13 19:24:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1749842680000|2025-06-13 19:24:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1749842700000|2025-06-13 19:25:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1749842710000|2025-06-13 19:25:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1749842760000|2025-06-13 19:26:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1749842780000|2025-06-13 19:26:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1749842790000|2025-06-13 19:26:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1749842800000|2025-06-13 19:26:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1749842820000|2025-06-13 19:27:00|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1749842830000|2025-06-13 19:27:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|2
1749842890000|2025-06-13 19:28:10|21.84|21.59|21.76|21.68|21.84|21.68|21.76|21.59|0
1749842900000|2025-06-13 19:28:20|21.74|21.66|21.82|21.57|21.82|21.66|21.73|21.57|0
1749842910000|2025-06-13 19:28:30|21.84|21.59|21.76|21.68|21.84|21.68|21.76|21.59|0
1749842970000|2025-06-13 19:29:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1749842980000|2025-06-13 19:29:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1749842990000|2025-06-13 19:29:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|10
1749843000000|2025-06-13 19:30:00|||||||||5
1749843010000|2025-06-13 19:30:10|21.79|21.71|21.78|21.7|21.81|21.73|21.78|21.7|0
1749843020000|2025-06-13 19:30:20|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1749843030000|2025-06-13 19:30:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|1
1749843040000|2025-06-13 19:30:40|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1749843050000|2025-06-13 19:30:50|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1749843060000|2025-06-13 19:31:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1749843070000|2025-06-13 19:31:10|21.76|21.68|21.78|21.7|21.87|21.7|21.76|21.62|0
1749843090000|2025-06-13 19:31:30|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1749843100000|2025-06-13 19:31:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1749843110000|2025-06-13 19:31:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1749843120000|2025-06-13 19:32:00|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1749843130000|2025-06-13 19:32:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749843140000|2025-06-13 19:32:20|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1749843150000|2025-06-13 19:32:30|21.78|21.7|21.87|21.62|21.87|21.7|21.78|21.62|0
1749843160000|2025-06-13 19:32:40|21.78|21.7|21.78|21.7|21.87|21.7|21.78|21.62|0
1749843170000|2025-06-13 19:32:50|21.87|21.62|21.78|21.7|21.87|21.7|21.78|21.62|0
1749843180000|2025-06-13 19:33:00|21.87|21.62|21.81|21.73|21.87|21.73|21.79|21.62|0
1749843280000|2025-06-13 19:34:40|21.79|21.71|21.79|21.71|21.87|21.71|21.79|21.62|3
1749843300000|2025-06-13 19:35:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1749843330000|2025-06-13 19:35:30|21.76|21.68|21.76|21.68|21.79|21.71|21.74|21.66|2
1749843340000|2025-06-13 19:35:40|21.74|21.66|21.74|21.66|21.76|21.68|21.74|21.66|0
1749843350000|2025-06-13 19:35:50|21.76|21.68|21.87|21.62|21.87|21.68|21.76|21.62|0
1749843360000|2025-06-13 19:36:00|21.79|21.71|21.74|21.66|21.82|21.71|21.74|21.57|4
1749843380000|2025-06-13 19:36:20|21.71|21.63|21.8|21.55|21.82|21.63|21.71|21.55|0
1749843390000|2025-06-13 19:36:30|21.71|21.63|21.71|21.63|21.82|21.66|21.71|21.55|0
1749843410000|2025-06-13 19:36:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1749843420000|2025-06-13 19:37:00|21.71|21.63|21.71|21.63|21.82|21.63|21.71|21.55|0
1749843430000|2025-06-13 19:37:10|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1749843450000|2025-06-13 19:37:30|21.77|21.52|21.69|21.61|21.77|21.61|21.69|21.52|0
1749843490000|2025-06-13 19:38:10|21.8|21.55|21.69|21.61|21.8|21.63|21.69|21.55|0
1749843500000|2025-06-13 19:38:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1749843510000|2025-06-13 19:38:30|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1749843550000|2025-06-13 19:39:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1749843560000|2025-06-13 19:39:20|21.85|21.6|21.76|21.68|21.85|21.68|21.76|21.6|0
1749843600000|2025-06-13 19:40:00|21.79|21.71|21.76|21.68|21.87|21.71|21.76|21.62|1
1749843640000|2025-06-13 19:40:40|21.85|21.6|21.74|21.66|21.85|21.66|21.74|21.57|0
1749843670000|2025-06-13 19:41:10|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1749843680000|2025-06-13 19:41:20|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|0
1749843690000|2025-06-13 19:41:30|21.85|21.6|21.79|21.71|21.85|21.71|21.76|21.6|0
1749843700000|2025-06-13 19:41:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1749843710000|2025-06-13 19:41:50|21.79|21.71|21.87|21.62|21.87|21.71|21.76|21.62|0
1749843720000|2025-06-13 19:42:00|21.79|21.71|21.79|21.71|21.87|21.71|21.79|21.62|0
1749843740000|2025-06-13 19:42:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1749843750000|2025-06-13 19:42:30|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1749843810000|2025-06-13 19:43:30|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1749843840000|2025-06-13 19:44:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1749843850000|2025-06-13 19:44:10|21.85|21.77|21.85|21.77|21.93|21.77|21.85|21.68|0
1749843860000|2025-06-13 19:44:20|21.93|21.68|21.93|21.68|21.93|21.77|21.84|21.68|0
1749843900000|2025-06-13 19:45:00|21.96|21.71|21.92|21.84|22.01|21.84|21.89|21.68|108
1749843910000|2025-06-13 19:45:10|21.9|21.82|22.06|21.81|22.06|21.89|21.89|21.76|3
1749843930000|2025-06-13 19:45:30|21.97|21.89|22.08|21.83|22.08|21.92|21.97|21.81|17
1749843940000|2025-06-13 19:45:40|22|21.92|22.02|21.94|22.02|21.94|22|21.92|1
1749843950000|2025-06-13 19:45:50|22.08|21.83|22.02|21.94|22.08|21.94|22.02|21.83|4
1749843960000|2025-06-13 19:46:00|22.07|21.99|22.13|21.88|22.15|21.99|22.05|21.88|3
1749843970000|2025-06-13 19:46:10|22.04|21.96|22.02|21.94|22.11|21.96|22.02|21.85|0
1749843980000|2025-06-13 19:46:20|22.04|21.96|22.02|21.94|22.13|21.96|22.02|21.86|0
1749843990000|2025-06-13 19:46:30|22.04|21.96|22.13|21.88|22.13|21.96|22|21.83|9
1749844000000|2025-06-13 19:46:40|22.05|21.97|22.05|21.97|22.08|21.97|22.02|21.83|1
1749844020000|2025-06-13 19:47:00|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1749844030000|2025-06-13 19:47:10|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1749844040000|2025-06-13 19:47:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1749844050000|2025-06-13 19:47:30|22.05|21.97|21.66|21.36|22.05|21.97|21.66|21.36|826
1749844060000|2025-06-13 19:47:40|21.71|21.41|21.66|21.58|21.74|21.62|21.61|21.38|211
1749844070000|2025-06-13 19:47:50|21.74|21.49|21.78|21.7|21.8|21.7|21.66|21.49|77
1749844080000|2025-06-13 19:48:00|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|22
1749844090000|2025-06-13 19:48:10|21.79|21.71|21.72|21.64|21.87|21.71|21.72|21.61|0
1749844100000|2025-06-13 19:48:20|21.75|21.67|21.73|21.65|21.75|21.67|21.72|21.64|24
1749844110000|2025-06-13 19:48:30|21.72|21.64|21.75|21.67|21.83|21.67|21.72|21.56|13
1749844120000|2025-06-13 19:48:40|21.72|21.64|21.72|21.64|21.81|21.65|21.72|21.56|28
1749844130000|2025-06-13 19:48:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1749844140000|2025-06-13 19:49:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|15
1749844150000|2025-06-13 19:49:10|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|1
1749844160000|2025-06-13 19:49:20|21.65|21.57|21.66|21.58|21.66|21.58|21.6|21.52|45
1749844170000|2025-06-13 19:49:30|21.63|21.55|21.68|21.6|21.77|21.6|21.63|21.52|1
1749844180000|2025-06-13 19:49:40|21.77|21.52|21.68|21.6|21.77|21.6|21.68|21.52|0
1749844190000|2025-06-13 19:49:50|21.77|21.52|21.71|21.63|21.77|21.63|21.68|21.52|1
1749844200000|2025-06-13 19:50:00|21.68|21.6|21.68|21.6|21.79|21.63|21.68|21.52|16
1749844210000|2025-06-13 19:50:10|21.77|21.52|21.77|21.52|21.77|21.6|21.68|21.52|5
1749844220000|2025-06-13 19:50:20|21.68|21.6|21.77|21.52|21.77|21.6|21.68|21.52|0
1749844230000|2025-06-13 19:50:30|21.68|21.6|21.69|21.61|21.77|21.61|21.68|21.52|3
1749844250000|2025-06-13 19:50:50|21.77|21.52|21.68|21.6|21.77|21.6|21.68|21.52|0
1749844260000|2025-06-13 19:51:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|10
1749844280000|2025-06-13 19:51:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1749844290000|2025-06-13 19:51:30|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|1
1749844300000|2025-06-13 19:51:40|||||||||1
1749844310000|2025-06-13 19:51:50|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|2
1749844320000|2025-06-13 19:52:00|21.78|21.53|21.7|21.62|21.78|21.62|21.7|21.53|9
1749844330000|2025-06-13 19:52:10|21.78|21.53|21.7|21.62|21.78|21.62|21.7|21.53|5
1749844350000|2025-06-13 19:52:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|3
1749844380000|2025-06-13 19:53:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1749844400000|2025-06-13 19:53:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1749844420000|2025-06-13 19:53:40|21.81|21.56|21.72|21.64|21.81|21.64|21.72|21.53|5
1749844430000|2025-06-13 19:53:50|21.81|21.56|21.72|21.64|21.81|21.64|21.72|21.56|8
1749844450000|2025-06-13 19:54:10|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|1
1749844460000|2025-06-13 19:54:20|21.73|21.65|21.72|21.64|21.81|21.65|21.72|21.56|2
1749844480000|2025-06-13 19:54:40|21.81|21.56|21.72|21.64|21.81|21.64|21.72|21.56|0
1749844500000|2025-06-13 19:55:00|21.75|21.67|21.75|21.67|21.83|21.67|21.7|21.53|0
1749844510000|2025-06-13 19:55:10|21.81|21.56|21.7|21.62|21.81|21.62|21.7|21.56|0
1749844530000|2025-06-13 19:55:30|21.69|21.61|21.7|21.62|21.7|21.62|21.69|21.61|0
1749844540000|2025-06-13 19:55:40|21.72|21.64|21.78|21.53|21.78|21.64|21.72|21.53|1
1749844550000|2025-06-13 19:55:50|21.7|21.62|21.69|21.61|21.78|21.62|21.69|21.53|0
1749844560000|2025-06-13 19:56:00|21.67|21.59|21.65|21.57|21.69|21.61|21.65|21.57|0
1749844590000|2025-06-13 19:56:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1749844610000|2025-06-13 19:56:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1749844620000|2025-06-13 19:57:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1749844630000|2025-06-13 19:57:10|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1749844640000|2025-06-13 19:57:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1749844670000|2025-06-13 19:57:50|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|0
1749844690000|2025-06-13 19:58:10|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1749844700000|2025-06-13 19:58:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1749844710000|2025-06-13 19:58:30|||||||||1
1749844720000|2025-06-13 19:58:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1749844730000|2025-06-13 19:58:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1749844740000|2025-06-13 19:59:00|21.68|21.6|21.65|21.57|21.78|21.62|21.65|21.53|32
1749844750000|2025-06-13 19:59:10|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1749844760000|2025-06-13 19:59:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1749844780000|2025-06-13 19:59:40|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|5
1749844790000|2025-06-13 19:59:50|21.59|21.51|21.69|21.44|21.75|21.51|21.54|21.41|3
1749844800000|2025-06-13 20:00:00|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1750032900000|2025-06-16 00:15:00|21.1|20.8|21.05|20.75|21.1|20.8|21.05|20.75|0
1750032910000|2025-06-16 00:15:10|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1750032920000|2025-06-16 00:15:20|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1750032930000|2025-06-16 00:15:30|21.05|20.75|21.06|20.76|21.06|20.76|21.05|20.75|0
1750032960000|2025-06-16 00:16:00|21.09|20.79|21.08|20.78|21.09|20.79|21.08|20.78|0
1750032970000|2025-06-16 00:16:10|21.06|20.76|21.11|20.81|21.11|20.81|21.06|20.76|0
1750032980000|2025-06-16 00:16:20|21.13|20.83|21.06|20.76|21.13|20.83|21.06|20.76|0
1750033000000|2025-06-16 00:16:40|21.04|20.74|21.05|20.75|21.05|20.75|21.04|20.74|0
1750033010000|2025-06-16 00:16:50|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1750033020000|2025-06-16 00:17:00|21.09|20.79|21.09|20.79|21.11|20.81|21.09|20.79|0
1750033030000|2025-06-16 00:17:10|21.06|20.76|21.05|20.75|21.07|20.77|21.03|20.73|0
1750033040000|2025-06-16 00:17:20|21.03|20.73|21.02|20.72|21.03|20.73|21.02|20.72|0
1750033130000|2025-06-16 00:18:50|21.05|20.75|21.07|20.77|21.07|20.77|21.05|20.75|0
1750033180000|2025-06-16 00:19:40|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1750033190000|2025-06-16 00:19:50|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1750033200000|2025-06-16 00:20:00|21.1|20.8|21.1|20.85|21.1|20.85|21.07|20.77|0
1750033270000|2025-06-16 00:21:10|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1750033280000|2025-06-16 00:21:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1750033290000|2025-06-16 00:21:30|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1750033300000|2025-06-16 00:21:40|21.1|21.02|21.1|21.02|21.1|21.02|21.06|20.98|0
1750033310000|2025-06-16 00:21:50|21.16|20.91|21.1|21.02|21.16|21.02|21.1|20.91|0
1750033320000|2025-06-16 00:22:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750033330000|2025-06-16 00:22:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1750033430000|2025-06-16 00:23:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750033440000|2025-06-16 00:24:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1750033720000|2025-06-16 00:28:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1750033840000|2025-06-16 00:30:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1750033850000|2025-06-16 00:30:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750033860000|2025-06-16 00:31:00|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1750033900000|2025-06-16 00:31:40|21.11|21.03|21.22|20.97|21.22|21.03|21.11|20.97|0
1750033920000|2025-06-16 00:32:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750033930000|2025-06-16 00:32:10|21.22|20.97|21.11|21.03|21.22|21.03|21.11|20.97|0
1750033940000|2025-06-16 00:32:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1750033990000|2025-06-16 00:33:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750034360000|2025-06-16 00:39:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1750034370000|2025-06-16 00:39:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750034530000|2025-06-16 00:42:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1750034720000|2025-06-16 00:45:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1750034730000|2025-06-16 00:45:30|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|0
1750034900000|2025-06-16 00:48:20|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1750034950000|2025-06-16 00:49:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|2
1750034960000|2025-06-16 00:49:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1750034970000|2025-06-16 00:49:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1750035060000|2025-06-16 00:51:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750035070000|2025-06-16 00:51:10|21.08|20.83|21.06|20.81|21.08|20.83|21.06|20.81|2
1750035080000|2025-06-16 00:51:20|21|20.92|21.11|20.86|21.11|20.92|21|20.83|0
1750035360000|2025-06-16 00:56:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750035370000|2025-06-16 00:56:10|21.11|20.86|21.05|20.97|21.11|20.97|21.05|20.86|0
1750035730000|2025-06-16 01:02:10|21.11|20.86|21.02|20.94|21.11|20.94|21|20.86|1
1750035810000|2025-06-16 01:03:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750035930000|2025-06-16 01:05:30|21.11|20.86|21.02|20.94|21.11|20.94|21|20.86|1
1750035990000|2025-06-16 01:06:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750036130000|2025-06-16 01:08:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1750036250000|2025-06-16 01:10:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|1
1750036300000|2025-06-16 01:11:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1750036330000|2025-06-16 01:12:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|2
1750036340000|2025-06-16 01:12:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1750036350000|2025-06-16 01:12:30|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|1
1750036360000|2025-06-16 01:12:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1750036370000|2025-06-16 01:12:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750036480000|2025-06-16 01:14:40|21|20.92|21.1|20.85|21.1|20.92|21|20.85|0
1750036500000|2025-06-16 01:15:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1750036510000|2025-06-16 01:15:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750036600000|2025-06-16 01:16:40|21|20.92|21.1|20.85|21.1|20.92|21|20.85|0
1750036750000|2025-06-16 01:19:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750036810000|2025-06-16 01:20:10|21|20.92|21.1|20.85|21.1|20.92|21|20.85|0
1750036900000|2025-06-16 01:21:40|21.13|20.88|21.1|20.85|21.13|20.88|21.1|20.85|0
1750037080000|2025-06-16 01:24:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750037090000|2025-06-16 01:24:50|21.15|20.9|21.1|20.85|21.15|20.9|21.1|20.85|0
1750037120000|2025-06-16 01:25:20|21.11|20.86|21.1|20.85|21.13|20.88|21.1|20.85|0
1750037140000|2025-06-16 01:25:40|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1750037210000|2025-06-16 01:26:50|21.2|20.95|21.2|20.95|21.2|20.95|21.18|20.93|0
1750037260000|2025-06-16 01:27:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1750037450000|2025-06-16 01:30:50|21.23|20.98|21.25|21|21.25|21.06|21.14|20.98|0
1750037460000|2025-06-16 01:31:00|21.23|20.98|21.25|21|21.25|21|21.23|20.98|0
1750037470000|2025-06-16 01:31:10|21.23|20.98|21.25|21|21.25|21|21.23|20.98|0
1750037480000|2025-06-16 01:31:20|21.23|20.98|21.25|21|21.25|21|21.23|20.98|0
1750037550000|2025-06-16 01:32:30|21.23|20.98|21.25|21|21.25|21.06|21.14|20.95|0
1750037560000|2025-06-16 01:32:40|21.23|20.98|21.2|20.95|21.23|20.98|21.2|20.95|0
1750037700000|2025-06-16 01:35:00|21.18|20.93|21.15|20.9|21.18|20.93|21.15|20.9|0
1750037820000|2025-06-16 01:37:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1750037830000|2025-06-16 01:37:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750037840000|2025-06-16 01:37:20|||||||||6
1750037850000|2025-06-16 01:37:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1750037860000|2025-06-16 01:37:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038000000|2025-06-16 01:40:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038120000|2025-06-16 01:42:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038140000|2025-06-16 01:42:20|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038170000|2025-06-16 01:42:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038190000|2025-06-16 01:43:10|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038210000|2025-06-16 01:43:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038220000|2025-06-16 01:43:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038240000|2025-06-16 01:44:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038250000|2025-06-16 01:44:10|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038260000|2025-06-16 01:44:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038270000|2025-06-16 01:44:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038640000|2025-06-16 01:50:40|21|20.92|21.11|20.86|21.11|20.92|21|20.86|0
1750038760000|2025-06-16 01:52:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1750038800000|2025-06-16 01:53:20|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750038870000|2025-06-16 01:54:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750038940000|2025-06-16 01:55:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750039040000|2025-06-16 01:57:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750039090000|2025-06-16 01:58:10|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750039610000|2025-06-16 02:06:50|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1750039650000|2025-06-16 02:07:30|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750039660000|2025-06-16 02:07:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1750039680000|2025-06-16 02:08:00|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750039700000|2025-06-16 02:08:20|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1750039720000|2025-06-16 02:08:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750039770000|2025-06-16 02:09:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750039850000|2025-06-16 02:10:50|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750039970000|2025-06-16 02:12:50|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750040440000|2025-06-16 02:20:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1750040460000|2025-06-16 02:21:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750040710000|2025-06-16 02:25:10|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750041290000|2025-06-16 02:34:50|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041380000|2025-06-16 02:36:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750041400000|2025-06-16 02:36:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041450000|2025-06-16 02:37:30|21.13|20.88|21.13|20.88|21.13|20.88|21.11|20.86|0
1750041470000|2025-06-16 02:37:50|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041510000|2025-06-16 02:38:30|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750041530000|2025-06-16 02:38:50|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041620000|2025-06-16 02:40:20|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750041630000|2025-06-16 02:40:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041760000|2025-06-16 02:42:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1750041780000|2025-06-16 02:43:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750041960000|2025-06-16 02:46:00|||||||||1
1750041970000|2025-06-16 02:46:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1750041980000|2025-06-16 02:46:20|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1750042000000|2025-06-16 02:46:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|1
1750042030000|2025-06-16 02:47:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750042040000|2025-06-16 02:47:20|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1750042050000|2025-06-16 02:47:30|21.07|20.99|21.1|21.02|21.16|21.02|21.07|20.88|6
1750042070000|2025-06-16 02:47:50|21.11|21.03|21.1|21.02|21.13|21.05|21.1|21.02|1
1750042150000|2025-06-16 02:49:10|21.13|20.88|21.13|20.88|21.13|20.88|21.11|20.86|6
1750043430000|2025-06-16 03:10:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1750043520000|2025-06-16 03:12:00|21.05|20.97|21.15|20.9|21.15|20.97|21.05|20.88|0
1750043830000|2025-06-16 03:17:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750043960000|2025-06-16 03:19:20|||||||||1
1750043990000|2025-06-16 03:19:50|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1750044070000|2025-06-16 03:21:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750044100000|2025-06-16 03:21:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750044220000|2025-06-16 03:23:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750044240000|2025-06-16 03:24:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750044520000|2025-06-16 03:28:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750044550000|2025-06-16 03:29:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750044580000|2025-06-16 03:29:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750044750000|2025-06-16 03:32:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750044820000|2025-06-16 03:33:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750044830000|2025-06-16 03:33:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750044940000|2025-06-16 03:35:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750044960000|2025-06-16 03:36:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750044980000|2025-06-16 03:36:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750045020000|2025-06-16 03:37:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750045150000|2025-06-16 03:39:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750045330000|2025-06-16 03:42:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750045560000|2025-06-16 03:46:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750045570000|2025-06-16 03:46:10|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|0
1750045630000|2025-06-16 03:47:10|21.2|20.95|21.09|21.01|21.2|21.01|21.09|20.95|0
1750045650000|2025-06-16 03:47:30|21.2|20.95|21.09|21.01|21.2|21.01|21.06|20.95|0
1750045660000|2025-06-16 03:47:40|21.2|20.95|21.2|20.95|21.2|21.03|21.06|20.95|0
1750045670000|2025-06-16 03:47:50|21.09|21.01|21.09|21.01|21.2|21.03|21.09|20.92|0
1750045680000|2025-06-16 03:48:00|21.2|20.95|21.11|21.03|21.2|21.03|21.09|20.95|0
1750045690000|2025-06-16 03:48:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750045800000|2025-06-16 03:50:00|21.2|20.95|21.09|21.01|21.2|21.06|21.09|20.95|0
1750045950000|2025-06-16 03:52:30|21.2|20.95|21.14|21.06|21.2|21.06|21.11|20.95|0
1750045960000|2025-06-16 03:52:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1750045990000|2025-06-16 03:53:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1750046020000|2025-06-16 03:53:40|21.2|20.95|21.14|21.06|21.2|21.06|21.14|20.95|0
1750046030000|2025-06-16 03:53:50|21.2|20.95|21.2|20.95|21.22|21.06|21.14|20.95|0
1750046040000|2025-06-16 03:54:00|21.14|21.06|21.2|20.95|21.2|21.06|21.14|20.95|0
1750046100000|2025-06-16 03:55:00|21.14|21.06|21.2|20.95|21.2|21.06|21.14|20.95|0
1750046150000|2025-06-16 03:55:50|21.09|21.01|21.09|21.01|21.2|21.01|21.09|20.95|0
1750046160000|2025-06-16 03:56:00|21.2|20.95|21.09|21.01|21.2|21.06|21.09|20.95|0
1750046170000|2025-06-16 03:56:10|21.2|20.95|21.09|21.01|21.2|21.06|21.09|20.95|0
1750046180000|2025-06-16 03:56:20|21.2|20.95|21.09|21.01|21.2|21.06|21.09|20.95|0
1750046190000|2025-06-16 03:56:30|21.2|20.95|21.09|21.01|21.2|21.06|21.09|20.95|0
1750046200000|2025-06-16 03:56:40|21.2|20.95|21.06|20.98|21.2|21.06|21.06|20.95|0
1750046390000|2025-06-16 03:59:50|21.15|20.9|21.17|20.87|21.17|20.92|21.12|20.87|1
1750046400000|2025-06-16 04:00:00|21.12||21.17||21.17||21.12||0
1750046410000|2025-06-16 04:00:10|21.12||21.17||21.17||21.12||0
1750046420000|2025-06-16 04:00:20|21.12||21.17||21.17||21.12||0
1750046430000|2025-06-16 04:00:30|21.12||21.12||21.17||21.12||0
1750046440000|2025-06-16 04:00:40|21.17||21.17||21.17||21.12||0
1750046540000|2025-06-16 04:02:20|21.12||21.17||21.17||21.12||0
1750046550000|2025-06-16 04:02:30|21.12||21.17||21.17||21.12||0
1750046560000|2025-06-16 04:02:40|21.12||21.17||21.17||21.12||0
1750046570000|2025-06-16 04:02:50|21.12||21.17||21.17||21.12||0
1750046580000|2025-06-16 04:03:00|21.12||21.17||21.17||21.12||0
1750046590000|2025-06-16 04:03:10|21.12||21.12||21.17||21.12||0
1750046600000|2025-06-16 04:03:20|21.17||21.12||21.17||21.12||0
1750046610000|2025-06-16 04:03:30|21.17||21.17||21.17||21.12||0
1750046620000|2025-06-16 04:03:40|21.12||21.17||21.17||21.12||0
1750046630000|2025-06-16 04:03:50|21.12||21.12||21.17||21.12||0
1750046640000|2025-06-16 04:04:00|21.17||21.12||21.17||21.12||0
1750046650000|2025-06-16 04:04:10|21.17|20.85|21.17|20.87|21.17|20.87|21.12|20.85|0
1750046660000|2025-06-16 04:04:20|21.12||21.17||21.17||21.12||0
1750046670000|2025-06-16 04:04:30|21.12||21.17||21.17||21.12||0
1750046680000|2025-06-16 04:04:40|21.12||21.12||21.17||21.12||0
1750046690000|2025-06-16 04:04:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750046700000|2025-06-16 04:05:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|2
1750046710000|2025-06-16 04:05:10|||||||||1
1750046720000|2025-06-16 04:05:20|||||||||3
1750047170000|2025-06-16 04:12:50|||||||||1
1750047600000|2025-06-16 04:20:00|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.82|0
1750048490000|2025-06-16 04:34:50|21.17||21.17||21.17||21.17||0
1750048800000|2025-06-16 04:40:00|21.12|20.82|21.17|20.87|21.17|20.87|21.12|20.82|4
1750049020000|2025-06-16 04:43:40||20.92||20.92||20.92||20.92|0
1750049140000|2025-06-16 04:45:40||20.87||20.87||20.87||20.87|0
1750049190000|2025-06-16 04:46:30||20.92||20.92||20.92||20.92|0
1750049360000|2025-06-16 04:49:20||20.87||20.87||20.87||20.87|0
1750049430000|2025-06-16 04:50:30|21.12||21.12||21.12||21.12||2
1750049440000|2025-06-16 04:50:40|||||||||1
1750050310000|2025-06-16 05:05:10|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050740000|2025-06-16 05:12:20|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050750000|2025-06-16 05:12:30|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050760000|2025-06-16 05:12:40|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050770000|2025-06-16 05:12:50|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050800000|2025-06-16 05:13:20|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750050810000|2025-06-16 05:13:30|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750051050000|2025-06-16 05:17:30|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1750051060000|2025-06-16 05:17:40|21.1|20.85|21.1|20.85|21.12|20.87|21.1|20.85|0
1750051070000|2025-06-16 05:17:50|21.12|20.87|21.1|20.85|21.12|20.87|21.1|20.85|0
1750052310000|2025-06-16 05:38:30|20.99|20.91|20.99|20.91|21.1|20.91|20.99|20.85|0
1750052330000|2025-06-16 05:38:50|20.91|20.83|21.05|20.8|21.05|20.83|20.91|20.8|4
1750052350000|2025-06-16 05:39:10|20.99|20.91|21.05|20.8|21.05|20.91|20.91|20.8|0
1750052380000|2025-06-16 05:39:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750052390000|2025-06-16 05:39:50|21.05|20.8|21.05|20.8|21.05|20.91|20.99|20.8|1
1750052420000|2025-06-16 05:40:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750052430000|2025-06-16 05:40:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1750052490000|2025-06-16 05:41:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750052700000|2025-06-16 05:45:00|20.96|20.88|21.05|20.8|21.05|20.88|20.96|20.8|1
1750052770000|2025-06-16 05:46:10|20.99|20.91|20.99|20.91|21.05|20.91|20.99|20.8|0
1750052780000|2025-06-16 05:46:20|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1750052800000|2025-06-16 05:46:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750052910000|2025-06-16 05:48:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1750052930000|2025-06-16 05:48:50|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1750053000000|2025-06-16 05:50:00|21.12|20.96|20.99|20.91|21.12|20.96|20.99|20.91|0
1750053020000|2025-06-16 05:50:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750053060000|2025-06-16 05:51:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750053080000|2025-06-16 05:51:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750053100000|2025-06-16 05:51:40|||||||||1
1750053600000|2025-06-16 06:00:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750053610000|2025-06-16 06:00:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|23
1750053880000|2025-06-16 06:04:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750053910000|2025-06-16 06:05:10|||||||||16
1750053930000|2025-06-16 06:05:30|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|13
1750053970000|2025-06-16 06:06:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|6
1750054060000|2025-06-16 06:07:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750054140000|2025-06-16 06:09:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1750054150000|2025-06-16 06:09:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|2
1750054300000|2025-06-16 06:11:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1750054350000|2025-06-16 06:12:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|12
1750054360000|2025-06-16 06:12:40|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|0
1750054380000|2025-06-16 06:13:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1750054400000|2025-06-16 06:13:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1750054410000|2025-06-16 06:13:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750054440000|2025-06-16 06:14:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750054510000|2025-06-16 06:15:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750054550000|2025-06-16 06:15:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750054590000|2025-06-16 06:16:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|4
1750054610000|2025-06-16 06:16:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750054630000|2025-06-16 06:17:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|3
1750054680000|2025-06-16 06:18:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750054690000|2025-06-16 06:18:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750054770000|2025-06-16 06:19:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|8
1750054820000|2025-06-16 06:20:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750054830000|2025-06-16 06:20:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750054890000|2025-06-16 06:21:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750055430000|2025-06-16 06:30:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750055440000|2025-06-16 06:30:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750055480000|2025-06-16 06:31:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1750055490000|2025-06-16 06:31:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750055510000|2025-06-16 06:31:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|4
1750055520000|2025-06-16 06:32:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|3
1750055530000|2025-06-16 06:32:10|||||||||4
1750055540000|2025-06-16 06:32:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1750055560000|2025-06-16 06:32:40|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|5
1750055570000|2025-06-16 06:32:50|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|5
1750055580000|2025-06-16 06:33:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|3
1750055600000|2025-06-16 06:33:20|||||||||1
1750055640000|2025-06-16 06:34:00|||||||||1
1750055660000|2025-06-16 06:34:20|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|1
1750055680000|2025-06-16 06:34:40|20.92|20.84|20.94|20.86|20.94|20.86|20.91|20.83|3
1750055690000|2025-06-16 06:34:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1750055700000|2025-06-16 06:35:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750055710000|2025-06-16 06:35:10|20.91|20.83|20.92|20.84|20.94|20.86|20.91|20.83|1
1750055720000|2025-06-16 06:35:20|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1750055730000|2025-06-16 06:35:30|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|1
1750055740000|2025-06-16 06:35:40|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1750055750000|2025-06-16 06:35:50|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|0
1750055760000|2025-06-16 06:36:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750055770000|2025-06-16 06:36:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750055780000|2025-06-16 06:36:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750055800000|2025-06-16 06:36:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750055870000|2025-06-16 06:37:50|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750055930000|2025-06-16 06:38:50|||||||||2
1750056000000|2025-06-16 06:40:00|||||||||3
1750056080000|2025-06-16 06:41:20|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1750056090000|2025-06-16 06:41:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|5
1750056100000|2025-06-16 06:41:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750056150000|2025-06-16 06:42:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750056160000|2025-06-16 06:42:40|||||||||1
1750056200000|2025-06-16 06:43:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750056220000|2025-06-16 06:43:40|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1750056230000|2025-06-16 06:43:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750056240000|2025-06-16 06:44:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750056270000|2025-06-16 06:44:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1750056280000|2025-06-16 06:44:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750056290000|2025-06-16 06:44:50|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1750056780000|2025-06-16 06:53:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|7
1750056890000|2025-06-16 06:54:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1750057080000|2025-06-16 06:58:00|20.86|20.78|20.86|20.78|20.86|20.78|20.81|20.73|18
1750057160000|2025-06-16 06:59:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|66
1750057190000|2025-06-16 06:59:50|||||||||1
1750057200000|2025-06-16 07:00:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|49
1750057250000|2025-06-16 07:00:50|||||||||2
1750057300000|2025-06-16 07:01:40|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|82
1750057320000|2025-06-16 07:02:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1750057330000|2025-06-16 07:02:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1750057350000|2025-06-16 07:02:30|||||||||10
1750057360000|2025-06-16 07:02:40|||||||||19
1750057380000|2025-06-16 07:03:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|14
1750057400000|2025-06-16 07:03:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|13
1750057410000|2025-06-16 07:03:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1750057430000|2025-06-16 07:03:50|||||||||62
1750057440000|2025-06-16 07:04:00|||||||||2
1750057450000|2025-06-16 07:04:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1750057490000|2025-06-16 07:04:50|||||||||1
1750057530000|2025-06-16 07:05:30|||||||||2
1750057600000|2025-06-16 07:06:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750057610000|2025-06-16 07:06:50|||||||||3
1750057620000|2025-06-16 07:07:00|||||||||3
1750057630000|2025-06-16 07:07:10|||||||||1
1750057670000|2025-06-16 07:07:50|||||||||2
1750057780000|2025-06-16 07:09:40|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|56
1750057820000|2025-06-16 07:10:20|||||||||114
1750057860000|2025-06-16 07:11:00|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|15
1750057880000|2025-06-16 07:11:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1750057890000|2025-06-16 07:11:30|||||||||17
1750057900000|2025-06-16 07:11:40|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|15
1750057920000|2025-06-16 07:12:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1750057950000|2025-06-16 07:12:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1750058000000|2025-06-16 07:13:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|22
1750058030000|2025-06-16 07:13:50|||||||||1
1750058060000|2025-06-16 07:14:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1750058070000|2025-06-16 07:14:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1750058100000|2025-06-16 07:15:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|11
1750058110000|2025-06-16 07:15:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|2
1750058150000|2025-06-16 07:15:50|||||||||100
1750058170000|2025-06-16 07:16:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1750058180000|2025-06-16 07:16:20|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1750058210000|2025-06-16 07:16:50|||||||||12
1750058230000|2025-06-16 07:17:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1750058260000|2025-06-16 07:17:40|||||||||1
1750058270000|2025-06-16 07:17:50|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|10
1750058280000|2025-06-16 07:18:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|12
1750058300000|2025-06-16 07:18:20|||||||||2
1750058310000|2025-06-16 07:18:30|||||||||20
1750058370000|2025-06-16 07:19:30|||||||||10
1750058380000|2025-06-16 07:19:40|||||||||2
1750058390000|2025-06-16 07:19:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|18
1750058400000|2025-06-16 07:20:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1750058420000|2025-06-16 07:20:20|||||||||28
1750058430000|2025-06-16 07:20:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|8
1750058450000|2025-06-16 07:20:50|||||||||1
1750058460000|2025-06-16 07:21:00|||||||||16
1750058470000|2025-06-16 07:21:10|||||||||19
1750058490000|2025-06-16 07:21:30|||||||||13
1750058520000|2025-06-16 07:22:00|||||||||2
1750058620000|2025-06-16 07:23:40|||||||||2
1750058630000|2025-06-16 07:23:50|||||||||1
1750058670000|2025-06-16 07:24:30|||||||||2
1750058700000|2025-06-16 07:25:00|||||||||1
1750058710000|2025-06-16 07:25:10|||||||||1
1750058720000|2025-06-16 07:25:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|27
1750058740000|2025-06-16 07:25:40|||||||||1
1750058760000|2025-06-16 07:26:00|||||||||15
1750058820000|2025-06-16 07:27:00|||||||||1
1750058850000|2025-06-16 07:27:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|13
1750058940000|2025-06-16 07:29:00|||||||||3
1750058960000|2025-06-16 07:29:20|||||||||2
1750059000000|2025-06-16 07:30:00|||||||||4
1750059010000|2025-06-16 07:30:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|16
1750059020000|2025-06-16 07:30:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1750059030000|2025-06-16 07:30:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1750059060000|2025-06-16 07:31:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1750059110000|2025-06-16 07:31:50|||||||||2
1750059120000|2025-06-16 07:32:00|||||||||12
1750059140000|2025-06-16 07:32:20|||||||||1
1750059190000|2025-06-16 07:33:10|||||||||2
1750059280000|2025-06-16 07:34:40|||||||||1
1750059320000|2025-06-16 07:35:20|||||||||1
1750059330000|2025-06-16 07:35:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|14
1750059360000|2025-06-16 07:36:00|||||||||1
1750059410000|2025-06-16 07:36:50|||||||||1
1750059450000|2025-06-16 07:37:30|||||||||2
1750059560000|2025-06-16 07:39:20|||||||||2
1750059660000|2025-06-16 07:41:00|||||||||1
1750059700000|2025-06-16 07:41:40|||||||||1
1750059710000|2025-06-16 07:41:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|33
1750059730000|2025-06-16 07:42:10|||||||||180
1750059740000|2025-06-16 07:42:20|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|104
1750059760000|2025-06-16 07:42:40|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|21
1750059880000|2025-06-16 07:44:40|||||||||2
1750059910000|2025-06-16 07:45:10|||||||||1
1750059930000|2025-06-16 07:45:30|||||||||3
1750059960000|2025-06-16 07:46:00|||||||||2
1750060000000|2025-06-16 07:46:40|||||||||22
1750060010000|2025-06-16 07:46:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|7
1750060090000|2025-06-16 07:48:10|||||||||1
1750060100000|2025-06-16 07:48:20|||||||||3
1750060110000|2025-06-16 07:48:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|3
1750060150000|2025-06-16 07:49:10|||||||||2
1750060220000|2025-06-16 07:50:20|||||||||11
1750060230000|2025-06-16 07:50:30|||||||||1
1750060260000|2025-06-16 07:51:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|7
1750060270000|2025-06-16 07:51:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1750060410000|2025-06-16 07:53:30|||||||||2
1750060440000|2025-06-16 07:54:00|||||||||1
1750060470000|2025-06-16 07:54:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|133
1750060520000|2025-06-16 07:55:20|||||||||1
1750060550000|2025-06-16 07:55:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1750060600000|2025-06-16 07:56:40|||||||||4
1750060650000|2025-06-16 07:57:30|||||||||2
1750060670000|2025-06-16 07:57:50|||||||||1
1750060690000|2025-06-16 07:58:10|||||||||12
1750060760000|2025-06-16 07:59:20|||||||||1
1750060780000|2025-06-16 07:59:40|||||||||2
1750060790000|2025-06-16 07:59:50|||||||||1
1750060840000|2025-06-16 08:00:40|||||||||29
1750060860000|2025-06-16 08:01:00|||||||||2
1750060870000|2025-06-16 08:01:10|||||||||2
1750060880000|2025-06-16 08:01:20|||||||||1
1750060910000|2025-06-16 08:01:50|||||||||1
1750060950000|2025-06-16 08:02:30|||||||||2
1750061010000|2025-06-16 08:03:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|105
1750061040000|2025-06-16 08:04:00|||||||||1
1750061080000|2025-06-16 08:04:40|||||||||3
1750061090000|2025-06-16 08:04:50|||||||||2
1750061200000|2025-06-16 08:06:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|26
1750061310000|2025-06-16 08:08:30|||||||||3
1750061380000|2025-06-16 08:09:40|||||||||2
1750061500000|2025-06-16 08:11:40|||||||||1
1750061540000|2025-06-16 08:12:20|||||||||12
1750061560000|2025-06-16 08:12:40|||||||||1
1750061570000|2025-06-16 08:12:50|||||||||96
1750061600000|2025-06-16 08:13:20|||||||||3
1750061610000|2025-06-16 08:13:30|||||||||9
1750061640000|2025-06-16 08:14:00|||||||||1
1750061690000|2025-06-16 08:14:50|||||||||1
1750061700000|2025-06-16 08:15:00|||||||||1
1750061730000|2025-06-16 08:15:30|||||||||2
1750061780000|2025-06-16 08:16:20|||||||||1
1750061840000|2025-06-16 08:17:20|||||||||1
1750061850000|2025-06-16 08:17:30|||||||||1
1750061870000|2025-06-16 08:17:50|||||||||2
1750061900000|2025-06-16 08:18:20|||||||||1
1750061920000|2025-06-16 08:18:40|||||||||1
1750061950000|2025-06-16 08:19:10|||||||||10
1750061960000|2025-06-16 08:19:20|||||||||1
1750062000000|2025-06-16 08:20:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|8
1750062020000|2025-06-16 08:20:20|||||||||1
1750062030000|2025-06-16 08:20:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750062040000|2025-06-16 08:20:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|9
1750062060000|2025-06-16 08:21:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1750062070000|2025-06-16 08:21:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|85
1750062240000|2025-06-16 08:24:00|||||||||1
1750062280000|2025-06-16 08:24:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|138
1750062370000|2025-06-16 08:26:10|||||||||2
1750062420000|2025-06-16 08:27:00|||||||||175
1750062430000|2025-06-16 08:27:10|||||||||19
1750062440000|2025-06-16 08:27:20|||||||||20
1750062480000|2025-06-16 08:28:00|||||||||12
1750062500000|2025-06-16 08:28:20|||||||||5
1750062510000|2025-06-16 08:28:30|||||||||16
1750062530000|2025-06-16 08:28:50|||||||||1
1750062540000|2025-06-16 08:29:00|||||||||23
1750062570000|2025-06-16 08:29:30|||||||||2
1750062600000|2025-06-16 08:30:00|||||||||60
1750062610000|2025-06-16 08:30:10|||||||||4
1750062630000|2025-06-16 08:30:30|||||||||1
1750062660000|2025-06-16 08:31:00|||||||||102
1750062670000|2025-06-16 08:31:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|8
1750062690000|2025-06-16 08:31:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1750062700000|2025-06-16 08:31:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1750062720000|2025-06-16 08:32:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|11
1750062740000|2025-06-16 08:32:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|4
1750062830000|2025-06-16 08:33:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750062890000|2025-06-16 08:34:50|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|4
1750062920000|2025-06-16 08:35:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1750062930000|2025-06-16 08:35:30|||||||||3
1750062990000|2025-06-16 08:36:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1750063100000|2025-06-16 08:38:20|||||||||2
1750063120000|2025-06-16 08:38:40|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|128
1750063140000|2025-06-16 08:39:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1750063160000|2025-06-16 08:39:20|||||||||7
1750063210000|2025-06-16 08:40:10|||||||||254
1750063220000|2025-06-16 08:40:20|||||||||19
1750063230000|2025-06-16 08:40:30|||||||||22
1750063240000|2025-06-16 08:40:40|||||||||8
1750063250000|2025-06-16 08:40:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1750063260000|2025-06-16 08:41:00|||||||||2
1750063270000|2025-06-16 08:41:10|||||||||3
1750063280000|2025-06-16 08:41:20|||||||||2
1750063290000|2025-06-16 08:41:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|7
1750063300000|2025-06-16 08:41:40|||||||||2
1750063380000|2025-06-16 08:43:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1750063390000|2025-06-16 08:43:10|||||||||1
1750063530000|2025-06-16 08:45:30|||||||||2
1750063560000|2025-06-16 08:46:00|||||||||5
1750063570000|2025-06-16 08:46:10|||||||||3
1750063580000|2025-06-16 08:46:20|||||||||2
1750063600000|2025-06-16 08:46:40|||||||||37
1750063610000|2025-06-16 08:46:50|||||||||20
1750063620000|2025-06-16 08:47:00|||||||||7
1750063630000|2025-06-16 08:47:10|||||||||6
1750063640000|2025-06-16 08:47:20|||||||||1
1750063650000|2025-06-16 08:47:30|||||||||29
1750063660000|2025-06-16 08:47:40|||||||||1
1750063680000|2025-06-16 08:48:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1750063720000|2025-06-16 08:48:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750063750000|2025-06-16 08:49:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|7
1750063760000|2025-06-16 08:49:20|||||||||2
1750063840000|2025-06-16 08:50:40|||||||||12
1750063900000|2025-06-16 08:51:40|||||||||2
1750063940000|2025-06-16 08:52:20|||||||||3
1750063950000|2025-06-16 08:52:30|||||||||4
1750063980000|2025-06-16 08:53:00|||||||||1
1750063990000|2025-06-16 08:53:10|||||||||1
1750064060000|2025-06-16 08:54:20|||||||||5
1750064070000|2025-06-16 08:54:30|||||||||17
1750064080000|2025-06-16 08:54:40|||||||||6
1750064090000|2025-06-16 08:54:50|||||||||17
1750064100000|2025-06-16 08:55:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1750064110000|2025-06-16 08:55:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1750064200000|2025-06-16 08:56:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1750064210000|2025-06-16 08:56:50|||||||||10
1750064220000|2025-06-16 08:57:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|159
1750064230000|2025-06-16 08:57:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|10
1750064270000|2025-06-16 08:57:50|||||||||3
1750064280000|2025-06-16 08:58:00|||||||||2
1750064290000|2025-06-16 08:58:10|||||||||25
1750064300000|2025-06-16 08:58:20|||||||||18
1750064330000|2025-06-16 08:58:50|||||||||18
1750064340000|2025-06-16 08:59:00|||||||||1
1750064370000|2025-06-16 08:59:30|||||||||18
1750064390000|2025-06-16 08:59:50|||||||||1
1750064420000|2025-06-16 09:00:20|||||||||1
1750064440000|2025-06-16 09:00:40|||||||||1
1750064450000|2025-06-16 09:00:50|||||||||332
1750064460000|2025-06-16 09:01:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|148
1750064470000|2025-06-16 09:01:10|||||||||43
1750064480000|2025-06-16 09:01:20|||||||||6
1750064490000|2025-06-16 09:01:30|||||||||2
1750064510000|2025-06-16 09:01:50|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|6
1750064520000|2025-06-16 09:02:00|20.64|20.56|20.66|20.58|20.66|20.58|20.61|20.53|1
1750064570000|2025-06-16 09:02:50|||||||||30
1750064580000|2025-06-16 09:03:00|||||||||23
1750064610000|2025-06-16 09:03:30|||||||||5
1750064630000|2025-06-16 09:03:50|||||||||1
1750064640000|2025-06-16 09:04:00|||||||||212
1750064680000|2025-06-16 09:04:40|||||||||2
1750064730000|2025-06-16 09:05:30|||||||||2
1750064790000|2025-06-16 09:06:30|||||||||1
1750064830000|2025-06-16 09:07:10|||||||||16
1750064850000|2025-06-16 09:07:30|||||||||9
1750064930000|2025-06-16 09:08:50|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|43
1750064940000|2025-06-16 09:09:00|||||||||1
1750064950000|2025-06-16 09:09:10|||||||||2
1750064960000|2025-06-16 09:09:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1750064970000|2025-06-16 09:09:30|||||||||2
1750064980000|2025-06-16 09:09:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1750064990000|2025-06-16 09:09:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1750065030000|2025-06-16 09:10:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1750065050000|2025-06-16 09:10:50|||||||||2
1750065080000|2025-06-16 09:11:20|||||||||2
1750065100000|2025-06-16 09:11:40|||||||||1
1750065110000|2025-06-16 09:11:50|||||||||1
1750065120000|2025-06-16 09:12:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|27
1750065130000|2025-06-16 09:12:10|||||||||1
1750065140000|2025-06-16 09:12:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1750065150000|2025-06-16 09:12:30|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|1
1750065160000|2025-06-16 09:12:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|201
1750065170000|2025-06-16 09:12:50|||||||||20
1750065180000|2025-06-16 09:13:00|||||||||1
1750065200000|2025-06-16 09:13:20|||||||||3
1750065210000|2025-06-16 09:13:30|||||||||7
1750065250000|2025-06-16 09:14:10|||||||||1
1750065270000|2025-06-16 09:14:30|||||||||2
1750065280000|2025-06-16 09:14:40|||||||||2
1750065300000|2025-06-16 09:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|10
1750065330000|2025-06-16 09:15:30|||||||||3
1750065380000|2025-06-16 09:16:20|||||||||2
1750065450000|2025-06-16 09:17:30|||||||||2
1750065490000|2025-06-16 09:18:10|||||||||2
1750065500000|2025-06-16 09:18:20|||||||||14
1750065550000|2025-06-16 09:19:10|||||||||17
1750065560000|2025-06-16 09:19:20|||||||||10
1750065570000|2025-06-16 09:19:30|||||||||10
1750065590000|2025-06-16 09:19:50|||||||||2
1750065610000|2025-06-16 09:20:10|||||||||20
1750065690000|2025-06-16 09:21:30|||||||||13
1750065720000|2025-06-16 09:22:00|||||||||2
1750065780000|2025-06-16 09:23:00|||||||||1
1750065800000|2025-06-16 09:23:20|||||||||1
1750065870000|2025-06-16 09:24:30|||||||||2
1750065900000|2025-06-16 09:25:00|||||||||7
1750065920000|2025-06-16 09:25:20|||||||||1
1750065940000|2025-06-16 09:25:40|||||||||10
1750065950000|2025-06-16 09:25:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|12
1750065990000|2025-06-16 09:26:30|||||||||1
1750066000000|2025-06-16 09:26:40|||||||||1
1750066030000|2025-06-16 09:27:10|||||||||1
1750066130000|2025-06-16 09:28:50|||||||||1
1750066140000|2025-06-16 09:29:00|||||||||4
1750066180000|2025-06-16 09:29:40|||||||||64
1750066220000|2025-06-16 09:30:20|||||||||2
1750066310000|2025-06-16 09:31:50|||||||||4
1750066320000|2025-06-16 09:32:00|||||||||1
1750066400000|2025-06-16 09:33:20|||||||||2
1750066570000|2025-06-16 09:36:10|||||||||2
1750066610000|2025-06-16 09:36:50|||||||||2
1750066690000|2025-06-16 09:38:10|||||||||12
1750066710000|2025-06-16 09:38:30|||||||||2
1750066720000|2025-06-16 09:38:40|||||||||347
1750066730000|2025-06-16 09:38:50|||||||||185
1750066750000|2025-06-16 09:39:10|||||||||25
1750066760000|2025-06-16 09:39:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|116
1750066780000|2025-06-16 09:39:40|||||||||14
1750066840000|2025-06-16 09:40:40|||||||||2
1750066850000|2025-06-16 09:40:50|||||||||2
1750066910000|2025-06-16 09:41:50|||||||||10
1750066960000|2025-06-16 09:42:40|||||||||2
1750067010000|2025-06-16 09:43:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|258
1750067040000|2025-06-16 09:44:00|||||||||2
1750067080000|2025-06-16 09:44:40|||||||||4
1750067200000|2025-06-16 09:46:40|||||||||2
1750067210000|2025-06-16 09:46:50|||||||||4
1750067280000|2025-06-16 09:48:00|||||||||7
1750067340000|2025-06-16 09:49:00|||||||||2
1750067360000|2025-06-16 09:49:20|||||||||343
1750067390000|2025-06-16 09:49:50|||||||||50
1750067430000|2025-06-16 09:50:30|||||||||1
1750067500000|2025-06-16 09:51:40|||||||||2
1750067650000|2025-06-16 09:54:10|||||||||3
1750067750000|2025-06-16 09:55:50|||||||||5
1750067760000|2025-06-16 09:56:00|||||||||2
1750067840000|2025-06-16 09:57:20|||||||||1
1750067920000|2025-06-16 09:58:40|||||||||2
1750067930000|2025-06-16 09:58:50|||||||||12
1750067940000|2025-06-16 09:59:00|||||||||1
1750067960000|2025-06-16 09:59:20|||||||||1
1750067990000|2025-06-16 09:59:50|||||||||2
1750068000000|2025-06-16 10:00:00|||||||||4
1750068030000|2025-06-16 10:00:30|||||||||2
1750068040000|2025-06-16 10:00:40|||||||||1
1750068130000|2025-06-16 10:02:10|||||||||1
1750068160000|2025-06-16 10:02:40|||||||||3
1750068170000|2025-06-16 10:02:50|||||||||1
1750068200000|2025-06-16 10:03:20|||||||||2
1750068230000|2025-06-16 10:03:50|||||||||2
1750068280000|2025-06-16 10:04:40|||||||||1
1750068320000|2025-06-16 10:05:20|||||||||1
1750068350000|2025-06-16 10:05:50|||||||||2
1750068390000|2025-06-16 10:06:30|||||||||7
1750068420000|2025-06-16 10:07:00|||||||||3
1750068430000|2025-06-16 10:07:10|||||||||7
1750068460000|2025-06-16 10:07:40|||||||||2
1750068500000|2025-06-16 10:08:20|||||||||1
1750068510000|2025-06-16 10:08:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|33
1750068600000|2025-06-16 10:10:00|||||||||1
1750068630000|2025-06-16 10:10:30|||||||||1
1750068650000|2025-06-16 10:10:50|||||||||14
1750068700000|2025-06-16 10:11:40|||||||||1
1750068710000|2025-06-16 10:11:50|||||||||1
1750068760000|2025-06-16 10:12:40|||||||||7
1750068780000|2025-06-16 10:13:00|||||||||3
1750068790000|2025-06-16 10:13:10|||||||||197
1750068880000|2025-06-16 10:14:40|||||||||1
1750068920000|2025-06-16 10:15:20|||||||||1
1750068980000|2025-06-16 10:16:20|||||||||1
1750069000000|2025-06-16 10:16:40|||||||||1
1750069080000|2025-06-16 10:18:00|||||||||2
1750069120000|2025-06-16 10:18:40|||||||||70
1750069150000|2025-06-16 10:19:10|||||||||417
1750069160000|2025-06-16 10:19:20|||||||||34
1750069180000|2025-06-16 10:19:40|||||||||2
1750069190000|2025-06-16 10:19:50|||||||||1
1750069290000|2025-06-16 10:21:30|||||||||202
1750069300000|2025-06-16 10:21:40|||||||||1
1750069330000|2025-06-16 10:22:10|||||||||1
1750069340000|2025-06-16 10:22:20|||||||||1
1750069360000|2025-06-16 10:22:40|||||||||2
1750069370000|2025-06-16 10:22:50|||||||||1
1750069410000|2025-06-16 10:23:30|||||||||1
1750069430000|2025-06-16 10:23:50|||||||||12
1750069450000|2025-06-16 10:24:10|||||||||2
1750069480000|2025-06-16 10:24:40|||||||||2
1750069520000|2025-06-16 10:25:20|||||||||1
1750069530000|2025-06-16 10:25:30|||||||||7
1750069550000|2025-06-16 10:25:50|||||||||2
1750069560000|2025-06-16 10:26:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|336
1750069630000|2025-06-16 10:27:10|||||||||2
1750069640000|2025-06-16 10:27:20|||||||||2
1750069730000|2025-06-16 10:28:50|||||||||1
1750069740000|2025-06-16 10:29:00|||||||||5
1750069780000|2025-06-16 10:29:40|||||||||12
1750069790000|2025-06-16 10:29:50|||||||||1
1750069830000|2025-06-16 10:30:30|||||||||154
1750069860000|2025-06-16 10:31:00|||||||||2
1750069870000|2025-06-16 10:31:10|||||||||2
1750069990000|2025-06-16 10:33:10|||||||||2
1750070000000|2025-06-16 10:33:20|||||||||2
1750070030000|2025-06-16 10:33:50|||||||||2
1750070090000|2025-06-16 10:34:50|||||||||1
1750070120000|2025-06-16 10:35:20|||||||||2
1750070140000|2025-06-16 10:35:40|||||||||430
1750070230000|2025-06-16 10:37:10|||||||||2
1750070240000|2025-06-16 10:37:20|||||||||2
1750070280000|2025-06-16 10:38:00|||||||||1
1750070320000|2025-06-16 10:38:40|||||||||1
1750070390000|2025-06-16 10:39:50|||||||||1
1750070440000|2025-06-16 10:40:40|||||||||1
1750070460000|2025-06-16 10:41:00|||||||||4
1750070490000|2025-06-16 10:41:30|||||||||12
1750070560000|2025-06-16 10:42:40|||||||||1
1750070650000|2025-06-16 10:44:10|||||||||2
1750070660000|2025-06-16 10:44:20|||||||||1
1750070700000|2025-06-16 10:45:00|||||||||2
1750070790000|2025-06-16 10:46:30|||||||||1
1750070830000|2025-06-16 10:47:10|||||||||2
1750070910000|2025-06-16 10:48:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|32
1750070930000|2025-06-16 10:48:50|||||||||1
1750071070000|2025-06-16 10:51:10|||||||||1
1750071210000|2025-06-16 10:53:30|||||||||2
1750071220000|2025-06-16 10:53:40|||||||||1
1750071270000|2025-06-16 10:54:30|||||||||116
1750071350000|2025-06-16 10:55:50|||||||||1
1750071360000|2025-06-16 10:56:00|||||||||2
1750071370000|2025-06-16 10:56:10|||||||||2
1750071380000|2025-06-16 10:56:20|||||||||2
1750071430000|2025-06-16 10:57:10|||||||||32
1750071490000|2025-06-16 10:58:10|||||||||1
1750071520000|2025-06-16 10:58:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|94
1750071540000|2025-06-16 10:59:00|||||||||2
1750071590000|2025-06-16 10:59:50|||||||||2
1750071600000|2025-06-16 11:00:00|||||||||12
1750071640000|2025-06-16 11:00:40|||||||||1
1750071670000|2025-06-16 11:01:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|248
1750071680000|2025-06-16 11:01:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1750071710000|2025-06-16 11:01:50|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|192
1750071720000|2025-06-16 11:02:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1750071730000|2025-06-16 11:02:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1750071740000|2025-06-16 11:02:20|||||||||2
1750071770000|2025-06-16 11:02:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1750071790000|2025-06-16 11:03:10|||||||||1
1750071800000|2025-06-16 11:03:20|||||||||17
1750071820000|2025-06-16 11:03:40|||||||||3
1750071840000|2025-06-16 11:04:00|||||||||1
1750071950000|2025-06-16 11:05:50|||||||||1
1750071960000|2025-06-16 11:06:00|||||||||37
1750071990000|2025-06-16 11:06:30|||||||||20
1750072000000|2025-06-16 11:06:40|||||||||37
1750072050000|2025-06-16 11:07:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|24
1750072070000|2025-06-16 11:07:50|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|153
1750072110000|2025-06-16 11:08:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1750072220000|2025-06-16 11:10:20|||||||||2
1750072270000|2025-06-16 11:11:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1750072280000|2025-06-16 11:11:20|||||||||2
1750072290000|2025-06-16 11:11:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1750072400000|2025-06-16 11:13:20|||||||||2
1750072530000|2025-06-16 11:15:30|||||||||6
1750072550000|2025-06-16 11:15:50|||||||||2
1750072660000|2025-06-16 11:17:40|||||||||2
1750072700000|2025-06-16 11:18:20|||||||||1
1750072740000|2025-06-16 11:19:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|10
1750072750000|2025-06-16 11:19:10|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|21
1750072790000|2025-06-16 11:19:50|||||||||2
1750072800000|2025-06-16 11:20:00|||||||||1
1750072810000|2025-06-16 11:20:10|||||||||1
1750072870000|2025-06-16 11:21:10|||||||||12
1750072910000|2025-06-16 11:21:50|||||||||2
1750072920000|2025-06-16 11:22:00|||||||||1
1750072960000|2025-06-16 11:22:40|||||||||2
1750072990000|2025-06-16 11:23:10|||||||||2
1750073030000|2025-06-16 11:23:50|||||||||1
1750073040000|2025-06-16 11:24:00|||||||||2
1750073050000|2025-06-16 11:24:10|||||||||4
1750073100000|2025-06-16 11:25:00|||||||||1
1750073120000|2025-06-16 11:25:20|||||||||1
1750073180000|2025-06-16 11:26:20|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|47
1750073190000|2025-06-16 11:26:30|||||||||3
1750073210000|2025-06-16 11:26:50|||||||||1
1750073220000|2025-06-16 11:27:00|||||||||1
1750073310000|2025-06-16 11:28:30|||||||||1
1750073350000|2025-06-16 11:29:10|||||||||1
1750073360000|2025-06-16 11:29:20|||||||||2
1750073420000|2025-06-16 11:30:20|||||||||1
1750073460000|2025-06-16 11:31:00|||||||||1
1750073480000|2025-06-16 11:31:20|||||||||2
1750073510000|2025-06-16 11:31:50|||||||||2
1750073520000|2025-06-16 11:32:00|||||||||2
1750073560000|2025-06-16 11:32:40|||||||||3
1750073570000|2025-06-16 11:32:50|||||||||12
1750073600000|2025-06-16 11:33:20|||||||||3
1750073610000|2025-06-16 11:33:30|||||||||1
1750073620000|2025-06-16 11:33:40|||||||||1
1750073640000|2025-06-16 11:34:00|||||||||2
1750073670000|2025-06-16 11:34:30|||||||||5
1750073680000|2025-06-16 11:34:40|||||||||1
1750073700000|2025-06-16 11:35:00|||||||||3
1750073710000|2025-06-16 11:35:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|12
1750073740000|2025-06-16 11:35:40|||||||||10
1750073760000|2025-06-16 11:36:00|||||||||4
1750073780000|2025-06-16 11:36:20|||||||||4
1750073800000|2025-06-16 11:36:40|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|70
1750073810000|2025-06-16 11:36:50|20.36|20.28|20.39|20.31|20.41|20.33|20.36|20.28|2
1750073820000|2025-06-16 11:37:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1750073830000|2025-06-16 11:37:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1750073870000|2025-06-16 11:37:50|||||||||1
1750073890000|2025-06-16 11:38:10|||||||||1
1750073910000|2025-06-16 11:38:30|||||||||1
1750073960000|2025-06-16 11:39:20|||||||||12
1750073980000|2025-06-16 11:39:40|||||||||1
1750074000000|2025-06-16 11:40:00|||||||||1
1750074010000|2025-06-16 11:40:10|||||||||3
1750074050000|2025-06-16 11:40:50|||||||||1
1750074060000|2025-06-16 11:41:00|||||||||2
1750074080000|2025-06-16 11:41:20|||||||||2
1750074090000|2025-06-16 11:41:30|||||||||1
1750074110000|2025-06-16 11:41:50|||||||||3
1750074120000|2025-06-16 11:42:00|||||||||1
1750074130000|2025-06-16 11:42:10|||||||||2
1750074140000|2025-06-16 11:42:20|||||||||2
1750074160000|2025-06-16 11:42:40|||||||||1
1750074180000|2025-06-16 11:43:00|||||||||3
1750074190000|2025-06-16 11:43:10|||||||||3
1750074210000|2025-06-16 11:43:30|||||||||1
1750074220000|2025-06-16 11:43:40|||||||||1
1750074230000|2025-06-16 11:43:50|||||||||2
1750074240000|2025-06-16 11:44:00|||||||||2
1750074250000|2025-06-16 11:44:10|||||||||1
1750074260000|2025-06-16 11:44:20|||||||||2
1750074270000|2025-06-16 11:44:30|||||||||14
1750074290000|2025-06-16 11:44:50|||||||||3
1750074300000|2025-06-16 11:45:00|||||||||2
1750074340000|2025-06-16 11:45:40|||||||||1
1750074390000|2025-06-16 11:46:30|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|50
1750074400000|2025-06-16 11:46:40|||||||||1
1750074410000|2025-06-16 11:46:50|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|3
1750074440000|2025-06-16 11:47:20|||||||||1
1750074480000|2025-06-16 11:48:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1750074520000|2025-06-16 11:48:40|||||||||1
1750074550000|2025-06-16 11:49:10|||||||||1
1750074600000|2025-06-16 11:50:00|||||||||2
1750074640000|2025-06-16 11:50:40|||||||||1
1750074650000|2025-06-16 11:50:50|||||||||2
1750074670000|2025-06-16 11:51:10|||||||||1
1750074720000|2025-06-16 11:52:00|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|693
1750074760000|2025-06-16 11:52:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1750074880000|2025-06-16 11:54:40|||||||||1
1750074890000|2025-06-16 11:54:50|||||||||1
1750074900000|2025-06-16 11:55:00|||||||||2
1750074960000|2025-06-16 11:56:00|||||||||1
1750075010000|2025-06-16 11:56:50|||||||||3
1750075020000|2025-06-16 11:57:00|||||||||1
1750075090000|2025-06-16 11:58:10|||||||||1
1750075100000|2025-06-16 11:58:20|||||||||1
1750075130000|2025-06-16 11:58:50|||||||||1
1750075140000|2025-06-16 11:59:00|||||||||10
1750075150000|2025-06-16 11:59:10|||||||||2
1750075170000|2025-06-16 11:59:30|||||||||10
1750075190000|2025-06-16 11:59:50|||||||||1
1750075200000|2025-06-16 12:00:00|||||||||2
1750075210000|2025-06-16 12:00:10|||||||||1
1750075220000|2025-06-16 12:00:20|||||||||10
1750075240000|2025-06-16 12:00:40|||||||||3
1750075260000|2025-06-16 12:01:00|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|444
1750075270000|2025-06-16 12:01:10|||||||||13
1750075280000|2025-06-16 12:01:20|||||||||1
1750075300000|2025-06-16 12:01:40|||||||||2
1750075340000|2025-06-16 12:02:20|||||||||1
1750075360000|2025-06-16 12:02:40|||||||||1
1750075380000|2025-06-16 12:03:00|||||||||1
1750075410000|2025-06-16 12:03:30|||||||||1
1750075420000|2025-06-16 12:03:40|||||||||1
1750075430000|2025-06-16 12:03:50|||||||||4
1750075470000|2025-06-16 12:04:30|||||||||4
1750075500000|2025-06-16 12:05:00|||||||||3
1750075540000|2025-06-16 12:05:40|||||||||2
1750075550000|2025-06-16 12:05:50|||||||||2
1750075560000|2025-06-16 12:06:00|||||||||1
1750075640000|2025-06-16 12:07:20|||||||||7
1750075670000|2025-06-16 12:07:50|||||||||1
1750075680000|2025-06-16 12:08:00|||||||||8
1750075700000|2025-06-16 12:08:20|||||||||111
1750075730000|2025-06-16 12:08:50|||||||||1
1750075790000|2025-06-16 12:09:50|||||||||25
1750075800000|2025-06-16 12:10:00|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|4
1750075820000|2025-06-16 12:10:20|||||||||1
1750075900000|2025-06-16 12:11:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1750075910000|2025-06-16 12:11:50|||||||||1
1750075920000|2025-06-16 12:12:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|8
1750076030000|2025-06-16 12:13:50|||||||||1
1750076060000|2025-06-16 12:14:20|||||||||1
1750076070000|2025-06-16 12:14:30|||||||||2
1750076100000|2025-06-16 12:15:00|||||||||2
1750076120000|2025-06-16 12:15:20|||||||||1
1750076140000|2025-06-16 12:15:40|||||||||7
1750076150000|2025-06-16 12:15:50|||||||||1
1750076180000|2025-06-16 12:16:20|||||||||31
1750076200000|2025-06-16 12:16:40|||||||||1
1750076260000|2025-06-16 12:17:40|||||||||3
1750076290000|2025-06-16 12:18:10|||||||||1
1750076310000|2025-06-16 12:18:30|||||||||1
1750076370000|2025-06-16 12:19:30|||||||||2
1750076400000|2025-06-16 12:20:00|||||||||2
1750076450000|2025-06-16 12:20:50|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|232
1750076460000|2025-06-16 12:21:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|72
1750076480000|2025-06-16 12:21:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750076520000|2025-06-16 12:22:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|26
1750076530000|2025-06-16 12:22:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750076560000|2025-06-16 12:22:40|||||||||1
1750076620000|2025-06-16 12:23:40|||||||||23
1750076630000|2025-06-16 12:23:50|||||||||3
1750076650000|2025-06-16 12:24:10|||||||||7
1750076660000|2025-06-16 12:24:20|||||||||50
1750076670000|2025-06-16 12:24:30|||||||||1
1750076700000|2025-06-16 12:25:00|||||||||2
1750076750000|2025-06-16 12:25:50|||||||||1
1750076780000|2025-06-16 12:26:20|||||||||2
1750076820000|2025-06-16 12:27:00|||||||||1
1750076830000|2025-06-16 12:27:10|||||||||1
1750076870000|2025-06-16 12:27:50|||||||||3
1750076880000|2025-06-16 12:28:00|||||||||1
1750076890000|2025-06-16 12:28:10|||||||||2
1750076910000|2025-06-16 12:28:30|||||||||7
1750076940000|2025-06-16 12:29:00|||||||||1
1750076960000|2025-06-16 12:29:20|||||||||14
1750076970000|2025-06-16 12:29:30|||||||||17
1750076980000|2025-06-16 12:29:40|||||||||1
1750077000000|2025-06-16 12:30:00|||||||||2
1750077010000|2025-06-16 12:30:10|||||||||39
1750077020000|2025-06-16 12:30:20|||||||||1
1750077030000|2025-06-16 12:30:30|||||||||2
1750077040000|2025-06-16 12:30:40|||||||||1
1750077090000|2025-06-16 12:31:30|||||||||3
1750077100000|2025-06-16 12:31:40|||||||||6
1750077110000|2025-06-16 12:31:50|||||||||2
1750077150000|2025-06-16 12:32:30|||||||||1
1750077160000|2025-06-16 12:32:40|||||||||2
1750077180000|2025-06-16 12:33:00|||||||||1
1750077220000|2025-06-16 12:33:40|||||||||2
1750077240000|2025-06-16 12:34:00|||||||||2
1750077250000|2025-06-16 12:34:10|||||||||1
1750077300000|2025-06-16 12:35:00|||||||||16
1750077320000|2025-06-16 12:35:20|||||||||3
1750077340000|2025-06-16 12:35:40|||||||||1
1750077370000|2025-06-16 12:36:10|||||||||52
1750077380000|2025-06-16 12:36:20|||||||||1
1750077420000|2025-06-16 12:37:00|||||||||2
1750077430000|2025-06-16 12:37:10|||||||||2
1750077460000|2025-06-16 12:37:40|||||||||5
1750077480000|2025-06-16 12:38:00|||||||||12
1750077490000|2025-06-16 12:38:10|||||||||1
1750077500000|2025-06-16 12:38:20|||||||||3
1750077520000|2025-06-16 12:38:40|||||||||2
1750077540000|2025-06-16 12:39:00|||||||||1
1750077590000|2025-06-16 12:39:50|||||||||6
1750077600000|2025-06-16 12:40:00|||||||||12
1750077610000|2025-06-16 12:40:10|||||||||2
1750077630000|2025-06-16 12:40:30|||||||||6
1750077650000|2025-06-16 12:40:50|||||||||1
1750077660000|2025-06-16 12:41:00|||||||||6
1750077670000|2025-06-16 12:41:10|||||||||1
1750077700000|2025-06-16 12:41:40|||||||||6
1750077710000|2025-06-16 12:41:50|||||||||1
1750077740000|2025-06-16 12:42:20|||||||||1
1750077760000|2025-06-16 12:42:40|||||||||5
1750077780000|2025-06-16 12:43:00|||||||||2
1750077820000|2025-06-16 12:43:40|||||||||2
1750077870000|2025-06-16 12:44:30|||||||||22
1750077880000|2025-06-16 12:44:40|||||||||1
1750077900000|2025-06-16 12:45:00|||||||||10
1750077910000|2025-06-16 12:45:10|||||||||2
1750077940000|2025-06-16 12:45:40|||||||||1
1750077980000|2025-06-16 12:46:20|||||||||1
1750078000000|2025-06-16 12:46:40|||||||||1
1750078020000|2025-06-16 12:47:00|||||||||1
1750078060000|2025-06-16 12:47:40|||||||||2
1750078070000|2025-06-16 12:47:50|||||||||1
1750078080000|2025-06-16 12:48:00|||||||||7
1750078110000|2025-06-16 12:48:30|||||||||6
1750078140000|2025-06-16 12:49:00|||||||||13
1750078150000|2025-06-16 12:49:10|||||||||1
1750078190000|2025-06-16 12:49:50|||||||||2
1750078200000|2025-06-16 12:50:00|||||||||11
1750078220000|2025-06-16 12:50:20|||||||||5
1750078230000|2025-06-16 12:50:30|||||||||2
1750078260000|2025-06-16 12:51:00|||||||||1
1750078270000|2025-06-16 12:51:10|||||||||1
1750078290000|2025-06-16 12:51:30|||||||||1
1750078300000|2025-06-16 12:51:40|||||||||6
1750078320000|2025-06-16 12:52:00|||||||||1
1750078330000|2025-06-16 12:52:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|119
1750078360000|2025-06-16 12:52:40|||||||||167
1750078380000|2025-06-16 12:53:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|16
1750078410000|2025-06-16 12:53:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750078490000|2025-06-16 12:54:50|||||||||1
1750078520000|2025-06-16 12:55:20|||||||||1
1750078530000|2025-06-16 12:55:30|||||||||2
1750078540000|2025-06-16 12:55:40|||||||||163
1750078560000|2025-06-16 12:56:00|||||||||3
1750078570000|2025-06-16 12:56:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1750078580000|2025-06-16 12:56:20|||||||||3
1750078590000|2025-06-16 12:56:30|||||||||1
1750078610000|2025-06-16 12:56:50|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|12
1750078650000|2025-06-16 12:57:30|||||||||1
1750078660000|2025-06-16 12:57:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1750078670000|2025-06-16 12:57:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1750078680000|2025-06-16 12:58:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|4
1750078710000|2025-06-16 12:58:30|||||||||1
1750078720000|2025-06-16 12:58:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|30
1750078730000|2025-06-16 12:58:50|||||||||1
1750078780000|2025-06-16 12:59:40|||||||||1
1750078800000|2025-06-16 13:00:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|125
1750078820000|2025-06-16 13:00:20|||||||||1
1750078840000|2025-06-16 13:00:40|||||||||2
1750078850000|2025-06-16 13:00:50|||||||||9
1750078870000|2025-06-16 13:01:10|||||||||18
1750078890000|2025-06-16 13:01:30|||||||||1
1750078910000|2025-06-16 13:01:50|||||||||3
1750078960000|2025-06-16 13:02:40|||||||||1
1750078970000|2025-06-16 13:02:50|||||||||4
1750079000000|2025-06-16 13:03:20|||||||||1
1750079020000|2025-06-16 13:03:40|||||||||6
1750079030000|2025-06-16 13:03:50|||||||||1
1750079040000|2025-06-16 13:04:00|||||||||1
1750079050000|2025-06-16 13:04:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|131
1750079060000|2025-06-16 13:04:20|||||||||5
1750079070000|2025-06-16 13:04:30|||||||||1
1750079080000|2025-06-16 13:04:40|||||||||2
1750079090000|2025-06-16 13:04:50|||||||||11
1750079100000|2025-06-16 13:05:00|||||||||13
1750079110000|2025-06-16 13:05:10|||||||||3
1750079130000|2025-06-16 13:05:30|||||||||7
1750079170000|2025-06-16 13:06:10|||||||||1
1750079190000|2025-06-16 13:06:30|||||||||10
1750079200000|2025-06-16 13:06:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|77
1750079280000|2025-06-16 13:08:00|||||||||2
1750079290000|2025-06-16 13:08:10|||||||||8
1750079350000|2025-06-16 13:09:10|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|55
1750079360000|2025-06-16 13:09:20|||||||||7
1750079380000|2025-06-16 13:09:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1750079430000|2025-06-16 13:10:30|||||||||1
1750079440000|2025-06-16 13:10:40|||||||||1
1750079450000|2025-06-16 13:10:50|||||||||7
1750079500000|2025-06-16 13:11:40|||||||||7
1750079520000|2025-06-16 13:12:00|||||||||1
1750079560000|2025-06-16 13:12:40|||||||||3
1750079630000|2025-06-16 13:13:50|||||||||138
1750079650000|2025-06-16 13:14:10|||||||||7
1750079670000|2025-06-16 13:14:30|||||||||2
1750079690000|2025-06-16 13:14:50|||||||||6
1750079700000|2025-06-16 13:15:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|31
1750079720000|2025-06-16 13:15:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|126
1750079750000|2025-06-16 13:15:50|||||||||5
1750079760000|2025-06-16 13:16:00|||||||||12
1750079780000|2025-06-16 13:16:20|||||||||12
1750079840000|2025-06-16 13:17:20|||||||||1
1750079870000|2025-06-16 13:17:50|||||||||3
1750079890000|2025-06-16 13:18:10|||||||||1
1750079900000|2025-06-16 13:18:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|15
1750079920000|2025-06-16 13:18:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1750079990000|2025-06-16 13:19:50|||||||||2
1750080000000|2025-06-16 13:20:00|||||||||12
1750080010000|2025-06-16 13:20:10|||||||||1
1750080020000|2025-06-16 13:20:20|||||||||1
1750080040000|2025-06-16 13:20:40|||||||||6
1750080050000|2025-06-16 13:20:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|1
1750080070000|2025-06-16 13:21:10|||||||||6
1750080080000|2025-06-16 13:21:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|27
1750080100000|2025-06-16 13:21:40|||||||||1
1750080120000|2025-06-16 13:22:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1750080130000|2025-06-16 13:22:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1750080150000|2025-06-16 13:22:30|||||||||1
1750080180000|2025-06-16 13:23:00|||||||||2
1750080220000|2025-06-16 13:23:40|||||||||26
1750080250000|2025-06-16 13:24:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1750080260000|2025-06-16 13:24:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1750080270000|2025-06-16 13:24:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1750080280000|2025-06-16 13:24:40|||||||||33
1750080300000|2025-06-16 13:25:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|15
1750080330000|2025-06-16 13:25:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|30
1750080350000|2025-06-16 13:25:50|||||||||1
1750080360000|2025-06-16 13:26:00|||||||||1
1750080370000|2025-06-16 13:26:10|||||||||26
1750080410000|2025-06-16 13:26:50|||||||||2
1750080430000|2025-06-16 13:27:10|||||||||2
1750080450000|2025-06-16 13:27:30|||||||||5
1750080480000|2025-06-16 13:28:00|||||||||3
1750080520000|2025-06-16 13:28:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1750080540000|2025-06-16 13:29:00|||||||||13
1750080550000|2025-06-16 13:29:10|||||||||8
1750080600000|2025-06-16 13:30:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|65
1750080610000|2025-06-16 13:30:10|||||||||1
1750080630000|2025-06-16 13:30:30|||||||||8
1750080640000|2025-06-16 13:30:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|53
1750080650000|2025-06-16 13:30:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|95
1750080660000|2025-06-16 13:31:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1750080680000|2025-06-16 13:31:20|||||||||1
1750080690000|2025-06-16 13:31:30|||||||||7
1750080700000|2025-06-16 13:31:40|||||||||14
1750080720000|2025-06-16 13:32:00|||||||||10
1750080740000|2025-06-16 13:32:20|||||||||1
1750080750000|2025-06-16 13:32:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|70
1750080770000|2025-06-16 13:32:50|||||||||8
1750080780000|2025-06-16 13:33:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|16
1750080790000|2025-06-16 13:33:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1750080800000|2025-06-16 13:33:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750080810000|2025-06-16 13:33:30|||||||||2
1750080820000|2025-06-16 13:33:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1750080830000|2025-06-16 13:33:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750080850000|2025-06-16 13:34:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|16
1750080860000|2025-06-16 13:34:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750080890000|2025-06-16 13:34:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1750080910000|2025-06-16 13:35:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|6
1750080960000|2025-06-16 13:36:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|7
1750081000000|2025-06-16 13:36:40|||||||||7
1750081040000|2025-06-16 13:37:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1750081050000|2025-06-16 13:37:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750081060000|2025-06-16 13:37:40|||||||||5
1750081090000|2025-06-16 13:38:10|||||||||1
1750081110000|2025-06-16 13:38:30|||||||||1
1750081130000|2025-06-16 13:38:50|||||||||1
1750081140000|2025-06-16 13:39:00|||||||||1
1750081160000|2025-06-16 13:39:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|37
1750081170000|2025-06-16 13:39:30|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|1
1750081200000|2025-06-16 13:40:00|||||||||7
1750081240000|2025-06-16 13:40:40|||||||||9
1750081270000|2025-06-16 13:41:10|||||||||6
1750081280000|2025-06-16 13:41:20|||||||||2
1750081290000|2025-06-16 13:41:30|||||||||19
1750081300000|2025-06-16 13:41:40|||||||||12
1750081320000|2025-06-16 13:42:00|||||||||2
1750081330000|2025-06-16 13:42:10|||||||||2
1750081340000|2025-06-16 13:42:20|||||||||1
1750081350000|2025-06-16 13:42:30|||||||||6
1750081360000|2025-06-16 13:42:40|||||||||4
1750081400000|2025-06-16 13:43:20|||||||||126
1750081420000|2025-06-16 13:43:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|55
1750081430000|2025-06-16 13:43:50|||||||||7
1750081440000|2025-06-16 13:44:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|41
1750081470000|2025-06-16 13:44:30|||||||||17
1750081480000|2025-06-16 13:44:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|13
1750081490000|2025-06-16 13:44:50|||||||||11
1750081500000|2025-06-16 13:45:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|13
1750081540000|2025-06-16 13:45:40|||||||||4
1750081550000|2025-06-16 13:45:50|||||||||2
1750081570000|2025-06-16 13:46:10|||||||||7
1750081600000|2025-06-16 13:46:40|||||||||7
1750081620000|2025-06-16 13:47:00|||||||||2
1750081630000|2025-06-16 13:47:10|||||||||5
1750081650000|2025-06-16 13:47:30|||||||||3
1750081660000|2025-06-16 13:47:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|33
1750081670000|2025-06-16 13:47:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750081690000|2025-06-16 13:48:10|||||||||7
1750081720000|2025-06-16 13:48:40|||||||||1
1750081740000|2025-06-16 13:49:00|||||||||2
1750081750000|2025-06-16 13:49:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|47
1750081770000|2025-06-16 13:49:30|||||||||1
1750081800000|2025-06-16 13:50:00|||||||||7
1750081830000|2025-06-16 13:50:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|83
1750081840000|2025-06-16 13:50:40|||||||||5
1750081870000|2025-06-16 13:51:10|||||||||11
1750081880000|2025-06-16 13:51:20|||||||||11
1750081890000|2025-06-16 13:51:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|31
1750081900000|2025-06-16 13:51:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|7
1750081920000|2025-06-16 13:52:00|||||||||7
1750081940000|2025-06-16 13:52:20|||||||||7
1750081960000|2025-06-16 13:52:40|||||||||7
1750081970000|2025-06-16 13:52:50|||||||||5
1750081980000|2025-06-16 13:53:00|||||||||8
1750082000000|2025-06-16 13:53:20|||||||||6
1750082010000|2025-06-16 13:53:30|||||||||7
1750082020000|2025-06-16 13:53:40|||||||||8
1750082030000|2025-06-16 13:53:50|20.11|20.03|20.14|20.06|20.16|20.08|20.11|20.03|94
1750082040000|2025-06-16 13:54:00|20.11|20.03|20.11|20.03|20.11|20.03|20.06|19.98|34
1750082050000|2025-06-16 13:54:10|||||||||7
1750082060000|2025-06-16 13:54:20|||||||||15
1750082100000|2025-06-16 13:55:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|25
1750082110000|2025-06-16 13:55:10|||||||||1
1750082120000|2025-06-16 13:55:20|||||||||6
1750082130000|2025-06-16 13:55:30|||||||||206
1750082160000|2025-06-16 13:56:00|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|27
1750082170000|2025-06-16 13:56:10|||||||||7
1750082180000|2025-06-16 13:56:20|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|5
1750082210000|2025-06-16 13:56:50|||||||||5
1750082220000|2025-06-16 13:57:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|50
1750082230000|2025-06-16 13:57:10|||||||||2
1750082250000|2025-06-16 13:57:30|||||||||6
1750082260000|2025-06-16 13:57:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|12
1750082270000|2025-06-16 13:57:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|12
1750082300000|2025-06-16 13:58:20|||||||||1
1750082340000|2025-06-16 13:59:00|20.04|19.96|20.06|19.98|20.06|19.98|20.01|19.93|35
1750082370000|2025-06-16 13:59:30|||||||||3
1750082390000|2025-06-16 13:59:50|||||||||2
1750082400000|2025-06-16 14:00:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|16
1750082410000|2025-06-16 14:00:10|||||||||5
1750082430000|2025-06-16 14:00:30|||||||||7
1750082440000|2025-06-16 14:00:40|||||||||1
1750082450000|2025-06-16 14:00:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|18
1750082470000|2025-06-16 14:01:10|||||||||5
1750082480000|2025-06-16 14:01:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|15
1750082490000|2025-06-16 14:01:30|||||||||13
1750082510000|2025-06-16 14:01:50|||||||||2
1750082520000|2025-06-16 14:02:00|||||||||7
1750082540000|2025-06-16 14:02:20|||||||||12
1750082550000|2025-06-16 14:02:30|||||||||5
1750082560000|2025-06-16 14:02:40|||||||||2
1750082580000|2025-06-16 14:03:00|||||||||5
1750082600000|2025-06-16 14:03:20|||||||||7
1750082610000|2025-06-16 14:03:30|||||||||1
1750082620000|2025-06-16 14:03:40|||||||||1
1750082630000|2025-06-16 14:03:50|||||||||14
1750082640000|2025-06-16 14:04:00|||||||||12
1750082670000|2025-06-16 14:04:30|||||||||30
1750082680000|2025-06-16 14:04:40|||||||||4
1750082690000|2025-06-16 14:04:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|30
1750082700000|2025-06-16 14:05:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|65
1750082710000|2025-06-16 14:05:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1750082730000|2025-06-16 14:05:30|||||||||1
1750082740000|2025-06-16 14:05:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|51
1750082750000|2025-06-16 14:05:50|||||||||1
1750082760000|2025-06-16 14:06:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|7
1750082780000|2025-06-16 14:06:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|49
1750082810000|2025-06-16 14:06:50|||||||||1
1750082820000|2025-06-16 14:07:00|||||||||19
1750082830000|2025-06-16 14:07:10|||||||||2
1750082860000|2025-06-16 14:07:40|||||||||1
1750082880000|2025-06-16 14:08:00|||||||||2
1750082890000|2025-06-16 14:08:10|||||||||7
1750082910000|2025-06-16 14:08:30|||||||||12
1750082920000|2025-06-16 14:08:40|||||||||13
1750082960000|2025-06-16 14:09:20|||||||||1
1750082970000|2025-06-16 14:09:30|||||||||8
1750082980000|2025-06-16 14:09:40|||||||||2
1750082990000|2025-06-16 14:09:50|||||||||16
1750083000000|2025-06-16 14:10:00|||||||||12
1750083010000|2025-06-16 14:10:10|||||||||1
1750083020000|2025-06-16 14:10:20|||||||||4
1750083040000|2025-06-16 14:10:40|||||||||2
1750083050000|2025-06-16 14:10:50|||||||||9
1750083060000|2025-06-16 14:11:00|||||||||8
1750083070000|2025-06-16 14:11:10|||||||||2
1750083090000|2025-06-16 14:11:30|||||||||4
1750083100000|2025-06-16 14:11:40|||||||||2
1750083110000|2025-06-16 14:11:50|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|1
1750083120000|2025-06-16 14:12:00|||||||||16
1750083130000|2025-06-16 14:12:10|||||||||6
1750083150000|2025-06-16 14:12:30|||||||||6
1750083160000|2025-06-16 14:12:40|||||||||2
1750083180000|2025-06-16 14:13:00|||||||||6
1750083190000|2025-06-16 14:13:10|||||||||2
1750083200000|2025-06-16 14:13:20|||||||||6
1750083220000|2025-06-16 14:13:40|||||||||11
1750083230000|2025-06-16 14:13:50|||||||||3
1750083240000|2025-06-16 14:14:00|||||||||1
1750083250000|2025-06-16 14:14:10|||||||||6
1750083260000|2025-06-16 14:14:20|||||||||2
1750083270000|2025-06-16 14:14:30|||||||||19
1750083280000|2025-06-16 14:14:40|||||||||6
1750083290000|2025-06-16 14:14:50|||||||||7
1750083300000|2025-06-16 14:15:00|||||||||19
1750083330000|2025-06-16 14:15:30|||||||||5
1750083340000|2025-06-16 14:15:40|||||||||1
1750083350000|2025-06-16 14:15:50|||||||||5
1750083370000|2025-06-16 14:16:10|||||||||2
1750083390000|2025-06-16 14:16:30|||||||||1
1750083410000|2025-06-16 14:16:50|||||||||7
1750083420000|2025-06-16 14:17:00|||||||||1
1750083450000|2025-06-16 14:17:30|||||||||2
1750083510000|2025-06-16 14:18:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|189
1750083520000|2025-06-16 14:18:40|||||||||20
1750083540000|2025-06-16 14:19:00|||||||||1
1750083560000|2025-06-16 14:19:20|||||||||1
1750083590000|2025-06-16 14:19:50|||||||||12
1750083600000|2025-06-16 14:20:00|||||||||13
1750083620000|2025-06-16 14:20:20|||||||||1
1750083630000|2025-06-16 14:20:30|||||||||10
1750083640000|2025-06-16 14:20:40|||||||||3
1750083680000|2025-06-16 14:21:20|||||||||8
1750083700000|2025-06-16 14:21:40|||||||||1
1750083720000|2025-06-16 14:22:00|||||||||10
1750083740000|2025-06-16 14:22:20|||||||||1
1750083750000|2025-06-16 14:22:30|||||||||165
1750083770000|2025-06-16 14:22:50|||||||||2
1750083780000|2025-06-16 14:23:00|||||||||5
1750083800000|2025-06-16 14:23:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|24
1750083810000|2025-06-16 14:23:30|||||||||2
1750083830000|2025-06-16 14:23:50|||||||||5
1750083840000|2025-06-16 14:24:00|||||||||2
1750083850000|2025-06-16 14:24:10|||||||||1
1750083860000|2025-06-16 14:24:20|||||||||5
1750083870000|2025-06-16 14:24:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|25
1750083880000|2025-06-16 14:24:40|||||||||9
1750083890000|2025-06-16 14:24:50|||||||||19
1750083900000|2025-06-16 14:25:00|||||||||11
1750083920000|2025-06-16 14:25:20|||||||||7
1750083930000|2025-06-16 14:25:30|||||||||1
1750083950000|2025-06-16 14:25:50|||||||||5
1750083960000|2025-06-16 14:26:00|||||||||1
1750083990000|2025-06-16 14:26:30|||||||||2
1750084020000|2025-06-16 14:27:00|||||||||3
1750084030000|2025-06-16 14:27:10|||||||||10
1750084040000|2025-06-16 14:27:20|||||||||2
1750084050000|2025-06-16 14:27:30|||||||||1
1750084090000|2025-06-16 14:28:10|||||||||6
1750084100000|2025-06-16 14:28:20|||||||||10
1750084110000|2025-06-16 14:28:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|20
1750084120000|2025-06-16 14:28:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1750084140000|2025-06-16 14:29:00|||||||||7
1750084150000|2025-06-16 14:29:10|||||||||10
1750084160000|2025-06-16 14:29:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1750084170000|2025-06-16 14:29:30|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1750084190000|2025-06-16 14:29:50|||||||||5
1750084200000|2025-06-16 14:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|106
1750084210000|2025-06-16 14:30:10|||||||||1
1750084230000|2025-06-16 14:30:30|||||||||138
1750084250000|2025-06-16 14:30:50|||||||||7
1750084260000|2025-06-16 14:31:00|||||||||2
1750084280000|2025-06-16 14:31:20|||||||||7
1750084290000|2025-06-16 14:31:30|||||||||1
1750084310000|2025-06-16 14:31:50|||||||||2
1750084340000|2025-06-16 14:32:20|||||||||6
1750084350000|2025-06-16 14:32:30|||||||||7
1750084360000|2025-06-16 14:32:40|||||||||1
1750084380000|2025-06-16 14:33:00|||||||||5
1750084400000|2025-06-16 14:33:20|||||||||3
1750084420000|2025-06-16 14:33:40|||||||||1
1750084430000|2025-06-16 14:33:50|||||||||68
1750084450000|2025-06-16 14:34:10|||||||||3
1750084470000|2025-06-16 14:34:30|||||||||7
1750084480000|2025-06-16 14:34:40|||||||||2
1750084500000|2025-06-16 14:35:00|||||||||16
1750084520000|2025-06-16 14:35:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|70
1750084530000|2025-06-16 14:35:30|||||||||12
1750084540000|2025-06-16 14:35:40|||||||||17
1750084550000|2025-06-16 14:35:50|||||||||1
1750084580000|2025-06-16 14:36:20|||||||||2
1750084620000|2025-06-16 14:37:00|||||||||2
1750084660000|2025-06-16 14:37:40|||||||||5
1750084700000|2025-06-16 14:38:20|||||||||1
1750084720000|2025-06-16 14:38:40|||||||||2
1750084740000|2025-06-16 14:39:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|14
1750084750000|2025-06-16 14:39:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1750084770000|2025-06-16 14:39:30|||||||||5
1750084780000|2025-06-16 14:39:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1750084800000|2025-06-16 14:40:00|||||||||2
1750084820000|2025-06-16 14:40:20|||||||||11
1750084840000|2025-06-16 14:40:40|||||||||1
1750084860000|2025-06-16 14:41:00|||||||||8
1750084880000|2025-06-16 14:41:20|||||||||2
1750084900000|2025-06-16 14:41:40|||||||||7
1750084920000|2025-06-16 14:42:00|||||||||1
1750084940000|2025-06-16 14:42:20|||||||||2
1750084950000|2025-06-16 14:42:30|||||||||5
1750084970000|2025-06-16 14:42:50|||||||||2
1750084990000|2025-06-16 14:43:10|||||||||6
1750085000000|2025-06-16 14:43:20|||||||||4
1750085020000|2025-06-16 14:43:40|||||||||2
1750085030000|2025-06-16 14:43:50|||||||||6
1750085040000|2025-06-16 14:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|95
1750085050000|2025-06-16 14:44:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1750085070000|2025-06-16 14:44:30|||||||||9
1750085080000|2025-06-16 14:44:40|||||||||121
1750085100000|2025-06-16 14:45:00|||||||||78
1750085110000|2025-06-16 14:45:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|22
1750085130000|2025-06-16 14:45:30|||||||||13
1750085140000|2025-06-16 14:45:40|||||||||7
1750085160000|2025-06-16 14:46:00|||||||||1
1750085170000|2025-06-16 14:46:10|||||||||4
1750085180000|2025-06-16 14:46:20|||||||||8
1750085190000|2025-06-16 14:46:30|||||||||1
1750085210000|2025-06-16 14:46:50|||||||||6
1750085220000|2025-06-16 14:47:00|||||||||3
1750085240000|2025-06-16 14:47:20|||||||||9
1750085260000|2025-06-16 14:47:40|||||||||5
1750085270000|2025-06-16 14:47:50|||||||||4
1750085290000|2025-06-16 14:48:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|187
1750085300000|2025-06-16 14:48:20|||||||||3
1750085320000|2025-06-16 14:48:40|||||||||5
1750085370000|2025-06-16 14:49:30|||||||||1
1750085400000|2025-06-16 14:50:00|||||||||21
1750085420000|2025-06-16 14:50:20|||||||||2
1750085430000|2025-06-16 14:50:30|||||||||1
1750085450000|2025-06-16 14:50:50|||||||||7
1750085460000|2025-06-16 14:51:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|14
1750085470000|2025-06-16 14:51:10|||||||||1
1750085480000|2025-06-16 14:51:20|||||||||7
1750085490000|2025-06-16 14:51:30|||||||||6
1750085510000|2025-06-16 14:51:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1750085520000|2025-06-16 14:52:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|3
1750085540000|2025-06-16 14:52:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|16
1750085560000|2025-06-16 14:52:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1750085570000|2025-06-16 14:52:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1750085590000|2025-06-16 14:53:10|||||||||1
1750085620000|2025-06-16 14:53:40|||||||||1
1750085640000|2025-06-16 14:54:00|||||||||1
1750085650000|2025-06-16 14:54:10|||||||||1
1750085690000|2025-06-16 14:54:50|||||||||2
1750085700000|2025-06-16 14:55:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|19
1750085710000|2025-06-16 14:55:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1750085720000|2025-06-16 14:55:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1750085740000|2025-06-16 14:55:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1750085760000|2025-06-16 14:56:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1750085790000|2025-06-16 14:56:30|||||||||4
1750085840000|2025-06-16 14:57:20|||||||||9
1750085890000|2025-06-16 14:58:10|||||||||2
1750085930000|2025-06-16 14:58:50|||||||||198
1750085940000|2025-06-16 14:59:00|||||||||2
1750085960000|2025-06-16 14:59:20|||||||||7
1750085970000|2025-06-16 14:59:30|||||||||1
1750085980000|2025-06-16 14:59:40|||||||||1
1750085990000|2025-06-16 14:59:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|14
1750086000000|2025-06-16 15:00:00|19.79|19.71|19.79|19.71|19.81|19.73|19.76|19.68|94
1750086010000|2025-06-16 15:00:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1750086020000|2025-06-16 15:00:20|||||||||2
1750086030000|2025-06-16 15:00:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|12
1750086040000|2025-06-16 15:00:40|||||||||2
1750086070000|2025-06-16 15:01:10|||||||||1
1750086080000|2025-06-16 15:01:20|||||||||1
1750086090000|2025-06-16 15:01:30|||||||||7
1750086110000|2025-06-16 15:01:50|||||||||2
1750086140000|2025-06-16 15:02:20|||||||||7
1750086160000|2025-06-16 15:02:40|||||||||2
1750086170000|2025-06-16 15:02:50|||||||||7
1750086190000|2025-06-16 15:03:10|||||||||1
1750086210000|2025-06-16 15:03:30|||||||||2
1750086220000|2025-06-16 15:03:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|14
1750086240000|2025-06-16 15:04:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1750086260000|2025-06-16 15:04:20|||||||||6
1750086270000|2025-06-16 15:04:30|||||||||15
1750086280000|2025-06-16 15:04:40|||||||||25
1750086300000|2025-06-16 15:05:00|||||||||1
1750086330000|2025-06-16 15:05:30|||||||||35
1750086370000|2025-06-16 15:06:10|||||||||3
1750086390000|2025-06-16 15:06:30|||||||||1
1750086410000|2025-06-16 15:06:50|||||||||11
1750086430000|2025-06-16 15:07:10|||||||||1
1750086440000|2025-06-16 15:07:20|||||||||177
1750086450000|2025-06-16 15:07:30|||||||||2
1750086490000|2025-06-16 15:08:10|||||||||4
1750086510000|2025-06-16 15:08:30|||||||||1
1750086530000|2025-06-16 15:08:50|||||||||4
1750086550000|2025-06-16 15:09:10|||||||||7
1750086570000|2025-06-16 15:09:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|267
1750086580000|2025-06-16 15:09:40|||||||||1
1750086590000|2025-06-16 15:09:50|||||||||37
1750086600000|2025-06-16 15:10:00|||||||||11
1750086610000|2025-06-16 15:10:10|||||||||1
1750086630000|2025-06-16 15:10:30|||||||||1
1750086650000|2025-06-16 15:10:50|||||||||2
1750086660000|2025-06-16 15:11:00|||||||||8
1750086670000|2025-06-16 15:11:10|||||||||2
1750086720000|2025-06-16 15:12:00|||||||||3
1750086750000|2025-06-16 15:12:30|||||||||2
1750086760000|2025-06-16 15:12:40|||||||||2
1750086770000|2025-06-16 15:12:50|||||||||2
1750086780000|2025-06-16 15:13:00|||||||||1
1750086790000|2025-06-16 15:13:10|||||||||3
1750086810000|2025-06-16 15:13:30|||||||||7
1750086820000|2025-06-16 15:13:40|||||||||1
1750086830000|2025-06-16 15:13:50|||||||||1
1750086840000|2025-06-16 15:14:00|||||||||1
1750086850000|2025-06-16 15:14:10|||||||||5
1750086860000|2025-06-16 15:14:20|||||||||3
1750086870000|2025-06-16 15:14:30|||||||||6
1750086880000|2025-06-16 15:14:40|||||||||5
1750086890000|2025-06-16 15:14:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|226
1750086900000|2025-06-16 15:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|55
1750086920000|2025-06-16 15:15:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1750086930000|2025-06-16 15:15:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|86
1750086940000|2025-06-16 15:15:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1750086980000|2025-06-16 15:16:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1750087020000|2025-06-16 15:17:00|||||||||7
1750087030000|2025-06-16 15:17:10|||||||||1
1750087040000|2025-06-16 15:17:20|||||||||3
1750087050000|2025-06-16 15:17:30|||||||||2
1750087070000|2025-06-16 15:17:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1750087080000|2025-06-16 15:18:00|||||||||7
1750087100000|2025-06-16 15:18:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|8
1750087120000|2025-06-16 15:18:40|||||||||5
1750087140000|2025-06-16 15:19:00|||||||||7
1750087160000|2025-06-16 15:19:20|||||||||1
1750087170000|2025-06-16 15:19:30|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|36
1750087180000|2025-06-16 15:19:40|||||||||15
1750087200000|2025-06-16 15:20:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|23
1750087220000|2025-06-16 15:20:20|||||||||7
1750087230000|2025-06-16 15:20:30|||||||||2
1750087250000|2025-06-16 15:20:50|||||||||5
1750087260000|2025-06-16 15:21:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|10
1750087270000|2025-06-16 15:21:10|||||||||8
1750087290000|2025-06-16 15:21:30|||||||||3
1750087300000|2025-06-16 15:21:40|19.81|19.73|19.81|19.73|19.86|19.78|19.81|19.73|49
1750087350000|2025-06-16 15:22:30|||||||||6
1750087370000|2025-06-16 15:22:50|||||||||1
1750087380000|2025-06-16 15:23:00|||||||||2
1750087390000|2025-06-16 15:23:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|21
1750087400000|2025-06-16 15:23:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1750087420000|2025-06-16 15:23:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1750087430000|2025-06-16 15:23:50|||||||||3
1750087450000|2025-06-16 15:24:10|||||||||6
1750087460000|2025-06-16 15:24:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1750087470000|2025-06-16 15:24:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1750087480000|2025-06-16 15:24:40|||||||||2
1750087490000|2025-06-16 15:24:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1750087500000|2025-06-16 15:25:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1750087520000|2025-06-16 15:25:20|||||||||1
1750087530000|2025-06-16 15:25:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|41
1750087540000|2025-06-16 15:25:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1750087550000|2025-06-16 15:25:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1750087560000|2025-06-16 15:26:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1750087570000|2025-06-16 15:26:10|||||||||5
1750087590000|2025-06-16 15:26:30|||||||||5
1750087600000|2025-06-16 15:26:40|||||||||6
1750087610000|2025-06-16 15:26:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|59
1750087620000|2025-06-16 15:27:00|||||||||7
1750087650000|2025-06-16 15:27:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|28
1750087660000|2025-06-16 15:27:40|||||||||13
1750087670000|2025-06-16 15:27:50|||||||||8
1750087680000|2025-06-16 15:28:00|||||||||9
1750087690000|2025-06-16 15:28:10|||||||||12
1750087700000|2025-06-16 15:28:20|||||||||13
1750087710000|2025-06-16 15:28:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1750087720000|2025-06-16 15:28:40|||||||||6
1750087730000|2025-06-16 15:28:50|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|27
1750087740000|2025-06-16 15:29:00|||||||||6
1750087750000|2025-06-16 15:29:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|18
1750087760000|2025-06-16 15:29:20|||||||||9
1750087770000|2025-06-16 15:29:30|||||||||8
1750087780000|2025-06-16 15:29:40|||||||||69
1750087790000|2025-06-16 15:29:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|38
1750087800000|2025-06-16 15:30:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|18
1750087810000|2025-06-16 15:30:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1750087820000|2025-06-16 15:30:20|||||||||30
1750087830000|2025-06-16 15:30:30|||||||||1
1750087840000|2025-06-16 15:30:40|||||||||1
1750087850000|2025-06-16 15:30:50|||||||||3
1750087860000|2025-06-16 15:31:00|||||||||1
1750087870000|2025-06-16 15:31:10|||||||||2
1750087890000|2025-06-16 15:31:30|||||||||1
1750087910000|2025-06-16 15:31:50|||||||||2
1750087960000|2025-06-16 15:32:40|||||||||2
1750087970000|2025-06-16 15:32:50|||||||||2
1750088000000|2025-06-16 15:33:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1750088010000|2025-06-16 15:33:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1750088030000|2025-06-16 15:33:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1750088040000|2025-06-16 15:34:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1750088080000|2025-06-16 15:34:40|||||||||1
1750088100000|2025-06-16 15:35:00|||||||||12
1750088110000|2025-06-16 15:35:10|19.94|19.86|19.94|19.86|19.94|19.86|19.91|19.83|23
1750088130000|2025-06-16 15:35:30|||||||||42
1750088140000|2025-06-16 15:35:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|1
1750088150000|2025-06-16 15:35:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1750088180000|2025-06-16 15:36:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|19
1750088190000|2025-06-16 15:36:30|||||||||1
1750088230000|2025-06-16 15:37:10|||||||||1
1750088250000|2025-06-16 15:37:30|||||||||1
1750088260000|2025-06-16 15:37:40|||||||||1
1750088270000|2025-06-16 15:37:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1750088280000|2025-06-16 15:38:00|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1750088290000|2025-06-16 15:38:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1750088340000|2025-06-16 15:39:00|||||||||1
1750088350000|2025-06-16 15:39:10|||||||||1
1750088370000|2025-06-16 15:39:30|||||||||1
1750088380000|2025-06-16 15:39:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|15
1750088390000|2025-06-16 15:39:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1750088400000|2025-06-16 15:40:00|||||||||62
1750088420000|2025-06-16 15:40:20|||||||||1
1750088440000|2025-06-16 15:40:40|||||||||2
1750088500000|2025-06-16 15:41:40|||||||||1
1750088510000|2025-06-16 15:41:50|||||||||1
1750088520000|2025-06-16 15:42:00|||||||||1
1750088570000|2025-06-16 15:42:50|||||||||102
1750088590000|2025-06-16 15:43:10|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|274
1750088600000|2025-06-16 15:43:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|71
1750088630000|2025-06-16 15:43:50|||||||||52
1750088650000|2025-06-16 15:44:10|||||||||1
1750088660000|2025-06-16 15:44:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|301
1750088720000|2025-06-16 15:45:20|||||||||3
1750088740000|2025-06-16 15:45:40|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|11
1750088750000|2025-06-16 15:45:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|10
1750088760000|2025-06-16 15:46:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750088860000|2025-06-16 15:47:40|||||||||2
1750088890000|2025-06-16 15:48:10|||||||||1
1750088970000|2025-06-16 15:49:30|||||||||1
1750089000000|2025-06-16 15:50:00|||||||||62
1750089020000|2025-06-16 15:50:20|||||||||1
1750089030000|2025-06-16 15:50:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|91
1750089040000|2025-06-16 15:50:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1750089050000|2025-06-16 15:50:50|||||||||1
1750089060000|2025-06-16 15:51:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1750089070000|2025-06-16 15:51:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1750089080000|2025-06-16 15:51:20|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1750089090000|2025-06-16 15:51:30|||||||||3
1750089100000|2025-06-16 15:51:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750089110000|2025-06-16 15:51:50|||||||||1
1750089130000|2025-06-16 15:52:10|||||||||2
1750089170000|2025-06-16 15:52:50|||||||||1
1750089220000|2025-06-16 15:53:40|||||||||1
1750089240000|2025-06-16 15:54:00|||||||||3
1750089320000|2025-06-16 15:55:20|||||||||1
1750089340000|2025-06-16 15:55:40|||||||||11
1750089360000|2025-06-16 15:56:00|||||||||1
1750089370000|2025-06-16 15:56:10|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|173
1750089380000|2025-06-16 15:56:20|||||||||6
1750089430000|2025-06-16 15:57:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1750089450000|2025-06-16 15:57:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1750089480000|2025-06-16 15:58:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750089490000|2025-06-16 15:58:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750089530000|2025-06-16 15:58:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|43
1750089540000|2025-06-16 15:59:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750089550000|2025-06-16 15:59:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1750089580000|2025-06-16 15:59:40|||||||||1
1750089590000|2025-06-16 15:59:50|||||||||12
1750089600000|2025-06-16 16:00:00|||||||||17
1750089710000|2025-06-16 16:01:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750089750000|2025-06-16 16:02:30|||||||||1
1750089760000|2025-06-16 16:02:40|||||||||1
1750089800000|2025-06-16 16:03:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|25
1750089810000|2025-06-16 16:03:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1750089820000|2025-06-16 16:03:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750089870000|2025-06-16 16:04:30|||||||||54
1750089900000|2025-06-16 16:05:00|||||||||25
1750090080000|2025-06-16 16:08:00|||||||||1
1750090140000|2025-06-16 16:09:00|||||||||1
1750090250000|2025-06-16 16:10:50|||||||||1
1750090330000|2025-06-16 16:12:10|||||||||1
1750090350000|2025-06-16 16:12:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|11
1750090370000|2025-06-16 16:12:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750090450000|2025-06-16 16:14:10|||||||||1
1750090460000|2025-06-16 16:14:20|||||||||1
1750090500000|2025-06-16 16:15:00|||||||||16
1750090640000|2025-06-16 16:17:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750090650000|2025-06-16 16:17:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750090960000|2025-06-16 16:22:40|||||||||1
1750091100000|2025-06-16 16:25:00|||||||||12
1750091110000|2025-06-16 16:25:10|||||||||1
1750091140000|2025-06-16 16:25:40|||||||||1
1750091170000|2025-06-16 16:26:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1750091200000|2025-06-16 16:26:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750091310000|2025-06-16 16:28:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1750091320000|2025-06-16 16:28:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1750091370000|2025-06-16 16:29:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750091600000|2025-06-16 16:33:20|||||||||1
1750091700000|2025-06-16 16:35:00|||||||||11
1750091710000|2025-06-16 16:35:10|||||||||1
1750091720000|2025-06-16 16:35:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|11
1750091750000|2025-06-16 16:35:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750091800000|2025-06-16 16:36:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1750091820000|2025-06-16 16:37:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750091840000|2025-06-16 16:37:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1750091850000|2025-06-16 16:37:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750091970000|2025-06-16 16:39:30|||||||||44
1750092020000|2025-06-16 16:40:20|||||||||1
1750092120000|2025-06-16 16:42:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1750092250000|2025-06-16 16:44:10|||||||||1
1750092270000|2025-06-16 16:44:30|||||||||1
1750092300000|2025-06-16 16:45:00|||||||||11
1750092410000|2025-06-16 16:46:50|||||||||1
1750092430000|2025-06-16 16:47:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|21
1750092460000|2025-06-16 16:47:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1750092710000|2025-06-16 16:51:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|12
1750092730000|2025-06-16 16:52:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750092860000|2025-06-16 16:54:20|||||||||1
1750092870000|2025-06-16 16:54:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|2
1750092910000|2025-06-16 16:55:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750092940000|2025-06-16 16:55:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750092990000|2025-06-16 16:56:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1750093000000|2025-06-16 16:56:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750093010000|2025-06-16 16:56:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750093020000|2025-06-16 16:57:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750093030000|2025-06-16 16:57:10|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1750093040000|2025-06-16 16:57:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750093080000|2025-06-16 16:58:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1750093140000|2025-06-16 16:59:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750093160000|2025-06-16 16:59:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750093170000|2025-06-16 16:59:30|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093210000|2025-06-16 17:00:10|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1750093220000|2025-06-16 17:00:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750093230000|2025-06-16 17:00:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750093280000|2025-06-16 17:01:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1750093290000|2025-06-16 17:01:30|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093320000|2025-06-16 17:02:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750093350000|2025-06-16 17:02:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750093360000|2025-06-16 17:02:40|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093370000|2025-06-16 17:02:50|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1750093380000|2025-06-16 17:03:00|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093390000|2025-06-16 17:03:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093400000|2025-06-16 17:03:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093450000|2025-06-16 17:04:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750093460000|2025-06-16 17:04:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750093470000|2025-06-16 17:04:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750093480000|2025-06-16 17:04:40|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093490000|2025-06-16 17:04:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093530000|2025-06-16 17:05:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750093540000|2025-06-16 17:05:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1750093620000|2025-06-16 17:07:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750093760000|2025-06-16 17:09:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750093770000|2025-06-16 17:09:30|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1750093790000|2025-06-16 17:09:50|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1750093800000|2025-06-16 17:10:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750093810000|2025-06-16 17:10:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1750093930000|2025-06-16 17:12:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|3
1750094130000|2025-06-16 17:15:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1750094190000|2025-06-16 17:16:30|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1750094200000|2025-06-16 17:16:40|20.26|20.18|20.26|20.18|20.29|20.21|20.26|20.18|0
1750094290000|2025-06-16 17:18:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1750094330000|2025-06-16 17:18:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750094340000|2025-06-16 17:19:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1750094440000|2025-06-16 17:20:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1750094750000|2025-06-16 17:25:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750094770000|2025-06-16 17:26:10|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1750094780000|2025-06-16 17:26:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750094810000|2025-06-16 17:26:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750094850000|2025-06-16 17:27:30|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1750094860000|2025-06-16 17:27:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750094880000|2025-06-16 17:28:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1750094890000|2025-06-16 17:28:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750094950000|2025-06-16 17:29:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1750095000000|2025-06-16 17:30:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1750095010000|2025-06-16 17:30:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750095070000|2025-06-16 17:31:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750095130000|2025-06-16 17:32:10|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|7
1750095140000|2025-06-16 17:32:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1750095180000|2025-06-16 17:33:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750095190000|2025-06-16 17:33:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750095270000|2025-06-16 17:34:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|17
1750095300000|2025-06-16 17:35:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|12
1750095320000|2025-06-16 17:35:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750095470000|2025-06-16 17:37:50|||||||||25
1750095530000|2025-06-16 17:38:50|||||||||31
1750095600000|2025-06-16 17:40:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|11
1750095650000|2025-06-16 17:40:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750095730000|2025-06-16 17:42:10|||||||||14
1750095760000|2025-06-16 17:42:40|||||||||2
1750095800000|2025-06-16 17:43:20|||||||||1
1750095890000|2025-06-16 17:44:50|||||||||2
1750095980000|2025-06-16 17:46:20|||||||||5
1750096090000|2025-06-16 17:48:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750096110000|2025-06-16 17:48:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750096320000|2025-06-16 17:52:00|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1750096330000|2025-06-16 17:52:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750096360000|2025-06-16 17:52:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750096370000|2025-06-16 17:52:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750096410000|2025-06-16 17:53:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750096420000|2025-06-16 17:53:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750096470000|2025-06-16 17:54:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750096500000|2025-06-16 17:55:00|||||||||2
1750096800000|2025-06-16 18:00:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|12
1750096840000|2025-06-16 18:00:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750096850000|2025-06-16 18:00:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1750096880000|2025-06-16 18:01:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750097820000|2025-06-16 18:17:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|5
1750097940000|2025-06-16 18:19:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1750097950000|2025-06-16 18:19:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1750097970000|2025-06-16 18:19:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1750098020000|2025-06-16 18:20:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1750098030000|2025-06-16 18:20:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750098100000|2025-06-16 18:21:40|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|17
1750098200000|2025-06-16 18:23:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750098290000|2025-06-16 18:24:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750098300000|2025-06-16 18:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1750098310000|2025-06-16 18:25:10|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750098320000|2025-06-16 18:25:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750098330000|2025-06-16 18:25:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750098630000|2025-06-16 18:30:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750099200000|2025-06-16 18:40:00|||||||||12
1750099500000|2025-06-16 18:45:00|||||||||11
1750099510000|2025-06-16 18:45:10|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|22
1750099530000|2025-06-16 18:45:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1750099540000|2025-06-16 18:45:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750099560000|2025-06-16 18:46:00|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|0
1750099610000|2025-06-16 18:46:50|||||||||1
1750099880000|2025-06-16 18:51:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1750099920000|2025-06-16 18:52:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750099980000|2025-06-16 18:53:00|||||||||2
1750100020000|2025-06-16 18:53:40|||||||||2
1750100090000|2025-06-16 18:54:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|16
1750100100000|2025-06-16 18:55:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|13
1750100170000|2025-06-16 18:56:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750100220000|2025-06-16 18:57:00|20.21|20.13|20.19|20.11|20.21|20.13|20.16|20.08|5
1750100240000|2025-06-16 18:57:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750100250000|2025-06-16 18:57:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750100260000|2025-06-16 18:57:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750100330000|2025-06-16 18:58:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1750100400000|2025-06-16 19:00:00|||||||||12
1750100420000|2025-06-16 19:00:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750100480000|2025-06-16 19:01:20|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1750100490000|2025-06-16 19:01:30|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|0
1750100500000|2025-06-16 19:01:40|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1750100510000|2025-06-16 19:01:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750100520000|2025-06-16 19:02:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750100880000|2025-06-16 19:08:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750101000000|2025-06-16 19:10:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|11
1750101030000|2025-06-16 19:10:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750101150000|2025-06-16 19:12:30|||||||||10
1750101190000|2025-06-16 19:13:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750101230000|2025-06-16 19:13:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750101240000|2025-06-16 19:14:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750101400000|2025-06-16 19:16:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750101410000|2025-06-16 19:16:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750101420000|2025-06-16 19:17:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750101500000|2025-06-16 19:18:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750101550000|2025-06-16 19:19:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1750101560000|2025-06-16 19:19:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750101600000|2025-06-16 19:20:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|11
1750101670000|2025-06-16 19:21:10|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1750101700000|2025-06-16 19:21:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750101710000|2025-06-16 19:21:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750101740000|2025-06-16 19:22:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750101750000|2025-06-16 19:22:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750101790000|2025-06-16 19:23:10|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1750101810000|2025-06-16 19:23:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750101820000|2025-06-16 19:23:40|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750101830000|2025-06-16 19:23:50|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750101840000|2025-06-16 19:24:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750101850000|2025-06-16 19:24:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|36
1750101860000|2025-06-16 19:24:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750101900000|2025-06-16 19:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|11
1750102050000|2025-06-16 19:27:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750102070000|2025-06-16 19:27:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1750102090000|2025-06-16 19:28:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750102380000|2025-06-16 19:33:00|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102400000|2025-06-16 19:33:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102450000|2025-06-16 19:34:10|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102480000|2025-06-16 19:34:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750102490000|2025-06-16 19:34:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750102520000|2025-06-16 19:35:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750102530000|2025-06-16 19:35:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750102550000|2025-06-16 19:35:50|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102580000|2025-06-16 19:36:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102590000|2025-06-16 19:36:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1750102600000|2025-06-16 19:36:40|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1750102610000|2025-06-16 19:36:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750102630000|2025-06-16 19:37:10|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|0
1750102640000|2025-06-16 19:37:20|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750102650000|2025-06-16 19:37:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1750102720000|2025-06-16 19:38:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750102800000|2025-06-16 19:40:00|||||||||12
1750102830000|2025-06-16 19:40:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1750102920000|2025-06-16 19:42:00|||||||||3
1750103090000|2025-06-16 19:44:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750103120000|2025-06-16 19:45:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103270000|2025-06-16 19:47:50|||||||||15
1750103280000|2025-06-16 19:48:00|||||||||8
1750103350000|2025-06-16 19:49:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|11
1750103400000|2025-06-16 19:50:00|20.14|20.06|20.14|20.06|20.16|20.08|20.11|20.03|0
1750103410000|2025-06-16 19:50:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103420000|2025-06-16 19:50:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1750103430000|2025-06-16 19:50:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1750103440000|2025-06-16 19:50:40|20.11|20.03|20.14|20.06|20.16|20.08|20.11|20.03|0
1750103450000|2025-06-16 19:50:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103470000|2025-06-16 19:51:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1750103490000|2025-06-16 19:51:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750103500000|2025-06-16 19:51:40|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|0
1750103510000|2025-06-16 19:51:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750103520000|2025-06-16 19:52:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103560000|2025-06-16 19:52:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1750103570000|2025-06-16 19:52:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103580000|2025-06-16 19:53:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1750103600000|2025-06-16 19:53:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1750103610000|2025-06-16 19:53:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1750103620000|2025-06-16 19:53:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103640000|2025-06-16 19:54:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750103650000|2025-06-16 19:54:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103680000|2025-06-16 19:54:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|1
1750103700000|2025-06-16 19:55:00|||||||||11
1750103840000|2025-06-16 19:57:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1750103880000|2025-06-16 19:58:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1750103940000|2025-06-16 19:59:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|17
1750103980000|2025-06-16 19:59:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750103990000|2025-06-16 19:59:50|||||||||31
1750104000000|2025-06-16 20:00:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1750119300000|2025-06-17 00:15:00|20.75|20.45|20.75|20.45|20.75|20.45|20.75|20.45|0
1750119310000|2025-06-17 00:15:10|20.73|20.43|20.7|20.4|20.75|20.45|20.7|20.4|0
1750119320000|2025-06-17 00:15:20|20.73|20.43|20.7|20.4|20.75|20.45|20.7|20.4|0
1750119350000|2025-06-17 00:15:50|20.73|20.43|20.75|20.45|20.75|20.45|20.73|20.43|0
1750119360000|2025-06-17 00:16:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1750119400000|2025-06-17 00:16:40|20.73|20.43|20.7|20.4|20.75|20.45|20.7|20.4|0
1750119410000|2025-06-17 00:16:50|20.73|20.43|20.7|20.4|20.75|20.45|20.7|20.4|0
1750119420000|2025-06-17 00:17:00|20.73|20.43|20.7|20.4|20.75|20.45|20.7|20.4|0
1750119460000|2025-06-17 00:17:40|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1750119470000|2025-06-17 00:17:50|20.65|20.35|20.7|20.4|20.7|20.4|20.65|20.35|0
1750119480000|2025-06-17 00:18:00|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1750119500000|2025-06-17 00:18:20|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1750119510000|2025-06-17 00:18:30|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1750119520000|2025-06-17 00:18:40|20.68|20.38|20.7|20.4|20.7|20.4|20.65|20.35|0
1750119530000|2025-06-17 00:18:50|20.68|20.38|20.65|20.35|20.68|20.38|20.65|20.35|0
1750119600000|2025-06-17 00:20:00|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1750119620000|2025-06-17 00:20:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750119680000|2025-06-17 00:21:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1750119890000|2025-06-17 00:24:50|20.58||20.58||20.58||20.58||0
1750119900000|2025-06-17 00:25:00|20.55|20.28|20.58|20.33|20.58|20.33|20.55|20.28|0
1750120340000|2025-06-17 00:32:20||20.28||20.28||20.28||20.28|0
1750120500000|2025-06-17 00:35:00|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750120570000|2025-06-17 00:36:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1750120670000|2025-06-17 00:37:50|20.6|20.35|20.6|20.35|20.6|20.35|20.58|20.28|0
1750120730000|2025-06-17 00:38:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750120740000|2025-06-17 00:39:00|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750120780000|2025-06-17 00:39:40|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1750120800000|2025-06-17 00:40:00|20.49|20.41|20.49|20.41|20.6|20.46|20.49|20.35|0
1750120900000|2025-06-17 00:41:40|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|1
1750120920000|2025-06-17 00:42:00|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750120960000|2025-06-17 00:42:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750121090000|2025-06-17 00:44:50|20.69|20.61|20.68|20.43|20.69|20.61|20.68|20.43|4
1750121150000|2025-06-17 00:45:50|20.73|20.48|20.73|20.43|20.73|20.48|20.73|20.43|0
1750121160000|2025-06-17 00:46:00||20.48||20.48||20.48||20.43|0
1750121170000|2025-06-17 00:46:10||20.43||20.43||20.43||20.43|0
1750121180000|2025-06-17 00:46:20||20.48||20.43||20.48||20.43|0
1750121190000|2025-06-17 00:46:30||20.48||20.43||20.48||20.43|0
1750121210000|2025-06-17 00:46:50||20.48||20.48||20.48||20.48|0
1750121220000|2025-06-17 00:47:00||20.43||20.43||20.43||20.43|0
1750121230000|2025-06-17 00:47:10||20.48||20.48||20.48||20.48|0
1750121240000|2025-06-17 00:47:20||20.43||20.43||20.48||20.43|0
1750121260000|2025-06-17 00:47:40||20.48||20.43||20.48||20.43|0
1750121300000|2025-06-17 00:48:20||20.48||20.43||20.48||20.43|0
1750121320000|2025-06-17 00:48:40||20.48||20.48||20.48||20.48|0
1750121330000|2025-06-17 00:48:50||20.43||20.43||20.48||20.43|0
1750121450000|2025-06-17 00:50:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750121550000|2025-06-17 00:52:30|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1750121560000|2025-06-17 00:52:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750121640000|2025-06-17 00:54:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1750121710000|2025-06-17 00:55:10|20.68|20.38|20.73|20.43|20.73|20.43|20.68|20.38|0
1750121730000|2025-06-17 00:55:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750121770000|2025-06-17 00:56:10|20.63|20.33|20.68|20.38|20.68|20.38|20.63|20.33|0
1750121780000|2025-06-17 00:56:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1750122000000|2025-06-17 01:00:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750122010000|2025-06-17 01:00:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1750122240000|2025-06-17 01:04:00|20.68|20.38|20.68|20.38|20.68|20.38|20.63|20.33|0
1750122250000|2025-06-17 01:04:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1750122260000|2025-06-17 01:04:20|20.68|20.38|20.63|20.33|20.68|20.38|20.63|20.33|0
1750122440000|2025-06-17 01:07:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750122460000|2025-06-17 01:07:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1750122470000|2025-06-17 01:07:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1750122540000|2025-06-17 01:09:00||20.43||20.43||20.43||20.43|0
1750122630000|2025-06-17 01:10:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750122640000|2025-06-17 01:10:40|20.68|20.43|20.7|20.45|20.7|20.45|20.68|20.43|0
1750122680000|2025-06-17 01:11:20|20.64|20.56|20.78|20.53|20.78|20.56|20.64|20.53|0
1750122690000|2025-06-17 01:11:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750122950000|2025-06-17 01:15:50|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750122970000|2025-06-17 01:16:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750123230000|2025-06-17 01:20:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750123290000|2025-06-17 01:21:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750123300000|2025-06-17 01:21:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750123460000|2025-06-17 01:24:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750123500000|2025-06-17 01:25:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750123520000|2025-06-17 01:25:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750123540000|2025-06-17 01:25:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750123610000|2025-06-17 01:26:50|20.75|20.5|20.78|20.53|20.78|20.53|20.75|20.5|0
1750123630000|2025-06-17 01:27:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750123800000|2025-06-17 01:30:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750123850000|2025-06-17 01:30:50|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750123880000|2025-06-17 01:31:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750123890000|2025-06-17 01:31:30|20.8|20.55|20.75|20.5|20.8|20.66|20.74|20.5|0
1750123900000|2025-06-17 01:31:40|20.78|20.53|20.74|20.66|20.78|20.66|20.74|20.53|1
1750123910000|2025-06-17 01:31:50|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|1
1750123920000|2025-06-17 01:32:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1750123930000|2025-06-17 01:32:10|20.74|20.66|20.78|20.53|20.78|20.66|20.74|20.5|5
1750123950000|2025-06-17 01:32:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750124020000|2025-06-17 01:33:40|20.62|20.54|20.69|20.61|20.75|20.61|20.62|20.5|4
1750124030000|2025-06-17 01:33:50|20.64|20.56|20.75|20.5|20.75|20.61|20.64|20.5|8
1750124060000|2025-06-17 01:34:20|20.64|20.56|20.64|20.56|20.75|20.56|20.64|20.5|0
1750124110000|2025-06-17 01:35:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750124940000|2025-06-17 01:49:00|20.68|20.43|20.68|20.43|20.73|20.43|20.68|20.43|0
1750125020000|2025-06-17 01:50:20||20.38||20.43||20.43||20.38|0
1750125140000|2025-06-17 01:52:20|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750125150000|2025-06-17 01:52:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750125160000|2025-06-17 01:52:40|20.65|20.4|20.65|20.4|20.65|20.4|20.63|20.38|0
1750125170000|2025-06-17 01:52:50|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750125220000|2025-06-17 01:53:40|20.65|20.4|20.63|20.38|20.65|20.4|20.63|20.38|0
1750125230000|2025-06-17 01:53:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750125240000|2025-06-17 01:54:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750125270000|2025-06-17 01:54:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750125300000|2025-06-17 01:55:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750125340000|2025-06-17 01:55:40|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750125350000|2025-06-17 01:55:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750125360000|2025-06-17 01:56:00|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750125390000|2025-06-17 01:56:30|20.54|20.46|20.65|20.4|20.65|20.46|20.54|20.4|0
1750125400000|2025-06-17 01:56:40|20.6|20.35|20.6|20.35|20.65|20.4|20.6|20.35|0
1750125420000|2025-06-17 01:57:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750125510000|2025-06-17 01:58:30|20.54|20.46|20.65|20.4|20.65|20.46|20.54|20.4|0
1750125620000|2025-06-17 02:00:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750125650000|2025-06-17 02:00:50|20.65|20.4|20.65|20.4|20.65|20.46|20.54|20.38|0
1750125660000|2025-06-17 02:01:00|20.54|20.46|20.59|20.51|20.65|20.51|20.54|20.38|0
1750125670000|2025-06-17 02:01:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|4
1750125700000|2025-06-17 02:01:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750125780000|2025-06-17 02:03:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1750125790000|2025-06-17 02:03:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|5
1750125820000|2025-06-17 02:03:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750125830000|2025-06-17 02:03:50|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750125850000|2025-06-17 02:04:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750125860000|2025-06-17 02:04:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750125890000|2025-06-17 02:04:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750125910000|2025-06-17 02:05:10|20.78||20.73||20.78||20.73||6
1750125920000|2025-06-17 02:05:20|20.8|20.55|20.73|20.48|20.8|20.55|20.73|20.48|3
1750125930000|2025-06-17 02:05:30|20.78||20.73||20.78||20.73||11
1750125940000|2025-06-17 02:05:40|20.77|20.43|20.78|20.48|20.85|20.69|20.73|20.43|25
1750125950000|2025-06-17 02:05:50|20.74|20.66|20.73|20.48|20.77|20.69|20.73|20.48|5
1750125960000|2025-06-17 02:06:00|20.75|20.5|20.77|20.69|20.78|20.69|20.75|20.5|0
1750126000000|2025-06-17 02:06:40|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|22
1750126050000|2025-06-17 02:07:30|20.77|20.69|20.9|20.65|20.9|20.69|20.77|20.65|2
1750126060000|2025-06-17 02:07:40|20.95|20.7|20.84|20.76|20.95|20.76|20.77|20.69|11
1750126070000|2025-06-17 02:07:50|20.77|20.69|20.9|20.65|20.9|20.71|20.77|20.65|1
1750126110000|2025-06-17 02:08:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1750126130000|2025-06-17 02:08:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1750126150000|2025-06-17 02:09:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1750126160000|2025-06-17 02:09:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1750126190000|2025-06-17 02:09:50|20.77|20.69|20.77|20.69|20.9|20.71|20.77|20.65|0
1750126200000|2025-06-17 02:10:00|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|0
1750126210000|2025-06-17 02:10:10|20.77|20.69|20.77|20.69|20.9|20.69|20.77|20.65|1
1750126220000|2025-06-17 02:10:20|20.79|20.71|20.79|20.71|20.9|20.71|20.79|20.65|0
1750126230000|2025-06-17 02:10:30|20.9|20.65|20.79|20.71|20.9|20.76|20.79|20.65|0
1750126290000|2025-06-17 02:11:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1750126320000|2025-06-17 02:12:00|20.8|20.55|20.8|20.55|20.8|20.61|20.69|20.55|0
1750126330000|2025-06-17 02:12:10|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.53|0
1750126370000|2025-06-17 02:12:50|20.75|20.5|20.8|20.55|20.8|20.55|20.75|20.5|0
1750126520000|2025-06-17 02:15:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750126540000|2025-06-17 02:15:40|20.75|20.5|20.78|20.53|20.78|20.53|20.75|20.5|0
1750126570000|2025-06-17 02:16:10|20.75|20.5|20.78|20.53|20.78|20.53|20.75|20.5|0
1750126580000|2025-06-17 02:16:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750126590000|2025-06-17 02:16:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750126670000|2025-06-17 02:17:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1750126680000|2025-06-17 02:18:00|20.83|20.58|20.78|20.53|20.83|20.58|20.78|20.53|0
1750126720000|2025-06-17 02:18:40|20.8|20.55|20.8|20.55|20.83|20.58|20.8|20.55|0
1750126740000|2025-06-17 02:19:00|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750126750000|2025-06-17 02:19:10|20.83|20.58|20.83|20.58|20.83|20.58|20.8|20.55|0
1750126820000|2025-06-17 02:20:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750126830000|2025-06-17 02:20:30|20.83|20.58|20.78|20.53|20.83|20.58|20.78|20.53|0
1750126840000|2025-06-17 02:20:40|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750126850000|2025-06-17 02:20:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750126860000|2025-06-17 02:21:00|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1750126870000|2025-06-17 02:21:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1750126880000|2025-06-17 02:21:20|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750126910000|2025-06-17 02:21:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750126920000|2025-06-17 02:22:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750126930000|2025-06-17 02:22:10|20.85|20.6|20.83|20.58|20.85|20.6|20.78|20.53|0
1750126940000|2025-06-17 02:22:20|20.8|20.55|20.78|20.53|20.8|20.55|20.78|20.53|0
1750126950000|2025-06-17 02:22:30|20.8|20.55|20.83|20.58|20.83|20.58|20.78|20.53|0
1750126960000|2025-06-17 02:22:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1750126980000|2025-06-17 02:23:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750127020000|2025-06-17 02:23:40|20.8|20.55|20.83|20.58|20.83|20.58|20.8|20.55|0
1750127040000|2025-06-17 02:24:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1750127050000|2025-06-17 02:24:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750127060000|2025-06-17 02:24:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750127160000|2025-06-17 02:26:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750127170000|2025-06-17 02:26:10|20.8|20.55|20.78|20.53|20.8|20.55|20.78|20.53|0
1750127180000|2025-06-17 02:26:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1750127210000|2025-06-17 02:26:50|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750127260000|2025-06-17 02:27:40|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1750127280000|2025-06-17 02:28:00|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1750127310000|2025-06-17 02:28:30|20.8|20.55|20.8|20.55|20.83|20.58|20.8|20.55|0
1750127320000|2025-06-17 02:28:40|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750127330000|2025-06-17 02:28:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750127340000|2025-06-17 02:29:00|20.8|20.55|20.8|20.55|20.83|20.58|20.8|20.55|0
1750127370000|2025-06-17 02:29:30|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750127390000|2025-06-17 02:29:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750127410000|2025-06-17 02:30:10|20.8|20.55|20.83|20.58|20.83|20.58|20.8|20.55|0
1750127430000|2025-06-17 02:30:30|20.8|20.55|20.83|20.58|20.83|20.58|20.8|20.55|0
1750127440000|2025-06-17 02:30:40|20.8|20.55|20.83|20.58|20.83|20.58|20.8|20.55|0
1750127450000|2025-06-17 02:30:50|20.8|20.55|20.83|20.58|20.83|20.58|20.8|20.55|0
1750127460000|2025-06-17 02:31:00|20.85|20.6|20.83|20.58|20.85|20.6|20.8|20.55|0
1750127480000|2025-06-17 02:31:20|20.8|20.55|20.85|20.6|20.85|20.6|20.8|20.55|0
1750127570000|2025-06-17 02:32:50|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750127740000|2025-06-17 02:35:40|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750127760000|2025-06-17 02:36:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750127800000|2025-06-17 02:36:40|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1750127810000|2025-06-17 02:36:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750127820000|2025-06-17 02:37:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1750127850000|2025-06-17 02:37:30|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1750127870000|2025-06-17 02:37:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1750127940000|2025-06-17 02:39:00|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750127950000|2025-06-17 02:39:10|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750127970000|2025-06-17 02:39:30|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750128100000|2025-06-17 02:41:40|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750128110000|2025-06-17 02:41:50|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1750128120000|2025-06-17 02:42:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1750128140000|2025-06-17 02:42:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750128150000|2025-06-17 02:42:30|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1750128160000|2025-06-17 02:42:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1750128210000|2025-06-17 02:43:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1750128230000|2025-06-17 02:43:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1750128680000|2025-06-17 02:51:20|20.83|20.58|20.8|20.55|20.83|20.58|20.8|20.55|0
1750128690000|2025-06-17 02:51:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750128700000|2025-06-17 02:51:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750128710000|2025-06-17 02:51:50|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1750128720000|2025-06-17 02:52:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1750128730000|2025-06-17 02:52:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750128770000|2025-06-17 02:52:50|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750128780000|2025-06-17 02:53:00|20.73|20.48|20.73|20.48|20.75|20.5|20.7|20.45|0
1750128790000|2025-06-17 02:53:10|20.7|20.45|20.7|20.45|20.7|20.45|20.68|20.43|0
1750128820000|2025-06-17 02:53:40|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750128830000|2025-06-17 02:53:50|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750128840000|2025-06-17 02:54:00|20.63|20.38|20.65|20.4|20.65|20.4|20.63|20.38|0
1750128850000|2025-06-17 02:54:10|20.63|20.38|20.65|20.4|20.65|20.4|20.63|20.38|0
1750128860000|2025-06-17 02:54:20|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750128870000|2025-06-17 02:54:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750128880000|2025-06-17 02:54:40|20.63|20.38|20.68|20.43|20.68|20.43|20.63|20.38|0
1750128890000|2025-06-17 02:54:50|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750128920000|2025-06-17 02:55:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750128930000|2025-06-17 02:55:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750128980000|2025-06-17 02:56:20|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750129130000|2025-06-17 02:58:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750129140000|2025-06-17 02:59:00|20.63|20.38|20.65|20.4|20.65|20.4|20.63|20.38|0
1750129160000|2025-06-17 02:59:20|20.68|20.43|20.63|20.38|20.68|20.43|20.63|20.38|0
1750129200000|2025-06-17 03:00:00|20.65|20.4|20.65|20.4|20.68|20.43|20.65|20.4|0
1750129210000|2025-06-17 03:00:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750129330000|2025-06-17 03:02:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750129350000|2025-06-17 03:02:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750129380000|2025-06-17 03:03:00|20.75|20.5|20.73|20.48|20.75|20.5|20.73|20.48|0
1750129390000|2025-06-17 03:03:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1750129410000|2025-06-17 03:03:30|20.78|20.53|20.78|20.53|20.78|20.53|20.75|20.5|0
1750129680000|2025-06-17 03:08:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750129760000|2025-06-17 03:09:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750129790000|2025-06-17 03:09:50|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750129830000|2025-06-17 03:10:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750129840000|2025-06-17 03:10:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750129850000|2025-06-17 03:10:50|20.7|20.45|20.68|20.43|20.7|20.45|20.68|20.43|0
1750129900000|2025-06-17 03:11:40|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750129920000|2025-06-17 03:12:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750130290000|2025-06-17 03:18:10|20.73|20.48|20.68|20.43|20.73|20.48|20.68|20.43|0
1750130300000|2025-06-17 03:18:20|20.7|20.45|20.68|20.43|20.7|20.45|20.68|20.43|0
1750130320000|2025-06-17 03:18:40|20.7|20.45|20.68|20.43|20.7|20.45|20.68|20.43|0
1750130560000|2025-06-17 03:22:40|20.7|20.45|20.7|20.45|20.7|20.45|20.68|20.43|0
1750130580000|2025-06-17 03:23:00|20.73|20.48|20.7|20.45|20.73|20.48|20.7|20.45|0
1750130610000|2025-06-17 03:23:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1750130650000|2025-06-17 03:24:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750130670000|2025-06-17 03:24:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750130700000|2025-06-17 03:25:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750130800000|2025-06-17 03:26:40|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750131120000|2025-06-17 03:32:00|20.65|20.4|20.65|20.4|20.65|20.4|20.63|20.38|0
1750131130000|2025-06-17 03:32:10|20.63|20.38|20.65|20.4|20.65|20.4|20.6|20.35|0
1750131370000|2025-06-17 03:36:10|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750131380000|2025-06-17 03:36:20|20.65|20.4|20.6|20.35|20.65|20.4|20.6|20.35|0
1750131470000|2025-06-17 03:37:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750131780000|2025-06-17 03:43:00|20.6|20.35|20.54|20.46|20.6|20.46|20.54|20.35|0
1750131800000|2025-06-17 03:43:20|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1750131830000|2025-06-17 03:43:50|20.54|20.46|20.6|20.35|20.6|20.46|20.54|20.35|0
1750131860000|2025-06-17 03:44:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750132340000|2025-06-17 03:52:20|20.65|20.4|20.54|20.46|20.65|20.46|20.54|20.4|0
1750132350000|2025-06-17 03:52:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750132390000|2025-06-17 03:53:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750132400000|2025-06-17 03:53:20|20.65|20.4|20.6|20.35|20.65|20.46|20.54|20.35|0
1750132440000|2025-06-17 03:54:00|20.54|20.46|20.65|20.4|20.65|20.46|20.54|20.4|0
1750132460000|2025-06-17 03:54:20|20.54|20.46|20.6|20.35|20.6|20.46|20.54|20.35|0
1750132490000|2025-06-17 03:54:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750132530000|2025-06-17 03:55:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750132680000|2025-06-17 03:58:00|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750132780000|2025-06-17 03:59:40|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750132790000|2025-06-17 03:59:50|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750132800000|2025-06-17 04:00:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|1
1750132810000|2025-06-17 04:00:10|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750132840000|2025-06-17 04:00:40|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750132850000|2025-06-17 04:00:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750132860000|2025-06-17 04:01:00|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750133450000|2025-06-17 04:10:50|20.68|20.43|20.68|20.43|20.68|20.43|20.65|20.4|0
1750133460000|2025-06-17 04:11:00|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750133770000|2025-06-17 04:16:10|20.65|20.4|20.68|20.43|20.68|20.43|20.65|20.4|0
1750133890000|2025-06-17 04:18:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750134200000|2025-06-17 04:23:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750134250000|2025-06-17 04:24:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750134260000|2025-06-17 04:24:20|20.68|20.43|20.68|20.43|20.68|20.43|20.65|20.4|0
1750134270000|2025-06-17 04:24:30|20.65|20.4|20.65|20.4|20.68|20.43|20.65|20.4|0
1750134340000|2025-06-17 04:25:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|6
1750134820000|2025-06-17 04:33:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1750135010000|2025-06-17 04:36:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1750135130000|2025-06-17 04:38:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750135210000|2025-06-17 04:40:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1750135230000|2025-06-17 04:40:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750135250000|2025-06-17 04:40:50|20.68|20.43|20.65|20.4|20.68|20.43|20.65|20.4|0
1750135450000|2025-06-17 04:44:10|20.54|20.46|20.6|20.35|20.6|20.46|20.54|20.35|0
1750135480000|2025-06-17 04:44:40|20.54|20.46|20.6|20.35|20.6|20.46|20.54|20.35|2
1750135520000|2025-06-17 04:45:20|20.58|20.28|20.39|20.31|20.58|20.31|20.39|20.28|2
1750135570000|2025-06-17 04:46:10|||||||||1
1750135700000|2025-06-17 04:48:20|20.45|20.2|20.54|20.46|20.54|20.46|20.34|20.2|1
1750135710000|2025-06-17 04:48:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750135800000|2025-06-17 04:50:00|20.63|20.33|20.65|20.4|20.65|20.4|20.63|20.33|0
1750137210000|2025-06-17 05:13:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750137250000|2025-06-17 05:14:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750137260000|2025-06-17 05:14:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750137340000|2025-06-17 05:15:40|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750137380000|2025-06-17 05:16:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750137430000|2025-06-17 05:17:10|20.65|20.4|20.59|20.51|20.65|20.51|20.59|20.4|0
1750137440000|2025-06-17 05:17:20|20.65|20.4|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137460000|2025-06-17 05:17:40|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137480000|2025-06-17 05:18:00|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137490000|2025-06-17 05:18:10|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137560000|2025-06-17 05:19:20|||||||||2
1750137580000|2025-06-17 05:19:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750137590000|2025-06-17 05:19:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750137600000|2025-06-17 05:20:00|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137610000|2025-06-17 05:20:10|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137620000|2025-06-17 05:20:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750137630000|2025-06-17 05:20:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750137660000|2025-06-17 05:21:00|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750137670000|2025-06-17 05:21:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750137680000|2025-06-17 05:21:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750137700000|2025-06-17 05:21:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750137720000|2025-06-17 05:22:00|20.65|20.4|20.59|20.51|20.65|20.51|20.59|20.4|0
1750138020000|2025-06-17 05:27:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750138800000|2025-06-17 05:40:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|6
1750139160000|2025-06-17 05:46:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1750139210000|2025-06-17 05:46:50|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1750139350000|2025-06-17 05:49:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1750139360000|2025-06-17 05:49:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750139420000|2025-06-17 05:50:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1750139640000|2025-06-17 05:54:00|||||||||1
1750139820000|2025-06-17 05:57:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750140060000|2025-06-17 06:01:00|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|16
1750140070000|2025-06-17 06:01:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750140170000|2025-06-17 06:02:50|||||||||20
1750140280000|2025-06-17 06:04:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1750140470000|2025-06-17 06:07:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|2
1750140730000|2025-06-17 06:12:10|||||||||1
1750141080000|2025-06-17 06:18:00|||||||||1
1750141180000|2025-06-17 06:19:40|||||||||9
1750141730000|2025-06-17 06:28:50|||||||||1
1750141740000|2025-06-17 06:29:00|||||||||17
1750141940000|2025-06-17 06:32:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|3
1750141970000|2025-06-17 06:32:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1750142180000|2025-06-17 06:36:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|16
1750142200000|2025-06-17 06:36:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1750142360000|2025-06-17 06:39:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1750142640000|2025-06-17 06:44:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750142820000|2025-06-17 06:47:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|25
1750142840000|2025-06-17 06:47:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750142850000|2025-06-17 06:47:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750142880000|2025-06-17 06:48:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750142990000|2025-06-17 06:49:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|50
1750143070000|2025-06-17 06:51:10|||||||||1
1750143120000|2025-06-17 06:52:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1750143130000|2025-06-17 06:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750143180000|2025-06-17 06:53:00|||||||||33
1750143190000|2025-06-17 06:53:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1750143230000|2025-06-17 06:53:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1750143280000|2025-06-17 06:54:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|1
1750143290000|2025-06-17 06:54:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1750143330000|2025-06-17 06:55:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1750143440000|2025-06-17 06:57:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1750143470000|2025-06-17 06:57:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|6
1750143510000|2025-06-17 06:58:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1750143570000|2025-06-17 06:59:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1750143590000|2025-06-17 06:59:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1750143600000|2025-06-17 07:00:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|61
1750143610000|2025-06-17 07:00:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1750143640000|2025-06-17 07:00:40|||||||||3
1750143670000|2025-06-17 07:01:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|1
1750143680000|2025-06-17 07:01:20|||||||||5
1750143700000|2025-06-17 07:01:40|||||||||1
1750143720000|2025-06-17 07:02:00|||||||||4
1750143730000|2025-06-17 07:02:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|12
1750143750000|2025-06-17 07:02:30|||||||||4
1750143760000|2025-06-17 07:02:40|||||||||2
1750143800000|2025-06-17 07:03:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|22
1750143830000|2025-06-17 07:03:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|22
1750143840000|2025-06-17 07:04:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|34
1750143890000|2025-06-17 07:04:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750143900000|2025-06-17 07:05:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|115
1750143910000|2025-06-17 07:05:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1750143920000|2025-06-17 07:05:20|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|101
1750143940000|2025-06-17 07:05:40|||||||||17
1750144010000|2025-06-17 07:06:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1750144020000|2025-06-17 07:07:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750144060000|2025-06-17 07:07:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1750144070000|2025-06-17 07:07:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750144080000|2025-06-17 07:08:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1750144110000|2025-06-17 07:08:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750144140000|2025-06-17 07:09:00|||||||||2
1750144190000|2025-06-17 07:09:50|||||||||2
1750144250000|2025-06-17 07:10:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|121
1750144260000|2025-06-17 07:11:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|1
1750144270000|2025-06-17 07:11:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750144360000|2025-06-17 07:12:40|||||||||69
1750144370000|2025-06-17 07:12:50|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|1
1750144380000|2025-06-17 07:13:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750144410000|2025-06-17 07:13:30|||||||||3
1750144430000|2025-06-17 07:13:50|||||||||2
1750144450000|2025-06-17 07:14:10|||||||||2
1750144470000|2025-06-17 07:14:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1750144480000|2025-06-17 07:14:40|||||||||4
1750144500000|2025-06-17 07:15:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|31
1750144540000|2025-06-17 07:15:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750144570000|2025-06-17 07:16:10|||||||||3
1750144610000|2025-06-17 07:16:50|||||||||7
1750144660000|2025-06-17 07:17:40|||||||||1
1750144700000|2025-06-17 07:18:20|||||||||2
1750144790000|2025-06-17 07:19:50|||||||||1
1750144800000|2025-06-17 07:20:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|148
1750144810000|2025-06-17 07:20:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|83
1750144820000|2025-06-17 07:20:20|||||||||19
1750144830000|2025-06-17 07:20:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|10
1750144840000|2025-06-17 07:20:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1750144860000|2025-06-17 07:21:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|38
1750144870000|2025-06-17 07:21:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750144880000|2025-06-17 07:21:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|38
1750144890000|2025-06-17 07:21:30|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|6
1750144900000|2025-06-17 07:21:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|25
1750144910000|2025-06-17 07:21:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1750144940000|2025-06-17 07:22:20|||||||||2
1750144970000|2025-06-17 07:22:50|||||||||2
1750145010000|2025-06-17 07:23:30|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|72
1750145020000|2025-06-17 07:23:40|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|0
1750145030000|2025-06-17 07:23:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750145040000|2025-06-17 07:24:00|||||||||16
1750145060000|2025-06-17 07:24:20|||||||||3
1750145080000|2025-06-17 07:24:40|||||||||1
1750145100000|2025-06-17 07:25:00|||||||||1
1750145110000|2025-06-17 07:25:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|13
1750145130000|2025-06-17 07:25:30|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|3
1750145140000|2025-06-17 07:25:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|26
1750145150000|2025-06-17 07:25:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1750145160000|2025-06-17 07:26:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750145180000|2025-06-17 07:26:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1750145190000|2025-06-17 07:26:30|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|11
1750145240000|2025-06-17 07:27:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|158
1750145260000|2025-06-17 07:27:40|||||||||3
1750145320000|2025-06-17 07:28:40|||||||||12
1750145380000|2025-06-17 07:29:40|||||||||3
1750145390000|2025-06-17 07:29:50|||||||||21
1750145400000|2025-06-17 07:30:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|2
1750145420000|2025-06-17 07:30:20|||||||||1
1750145440000|2025-06-17 07:30:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|41
1750145450000|2025-06-17 07:30:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|19
1750145480000|2025-06-17 07:31:20|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|11
1750145490000|2025-06-17 07:31:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|1
1750145500000|2025-06-17 07:31:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|30
1750145510000|2025-06-17 07:31:50|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|116
1750145520000|2025-06-17 07:32:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1750145530000|2025-06-17 07:32:10|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|3
1750145610000|2025-06-17 07:33:30|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|3
1750145620000|2025-06-17 07:33:40|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1750145630000|2025-06-17 07:33:50|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|2
1750145670000|2025-06-17 07:34:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1750145710000|2025-06-17 07:35:10|||||||||3
1750145750000|2025-06-17 07:35:50|||||||||2
1750145810000|2025-06-17 07:36:50|||||||||2
1750145820000|2025-06-17 07:37:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1750145830000|2025-06-17 07:37:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750145840000|2025-06-17 07:37:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1750145850000|2025-06-17 07:37:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750145880000|2025-06-17 07:38:00|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|1
1750145890000|2025-06-17 07:38:10|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|103
1750145950000|2025-06-17 07:39:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|115
1750145960000|2025-06-17 07:39:20|||||||||3
1750145970000|2025-06-17 07:39:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750146040000|2025-06-17 07:40:40|||||||||10
1750146050000|2025-06-17 07:40:50|||||||||1
1750146070000|2025-06-17 07:41:10|||||||||3
1750146180000|2025-06-17 07:43:00|||||||||2
1750146190000|2025-06-17 07:43:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|99
1750146240000|2025-06-17 07:44:00|||||||||51
1750146280000|2025-06-17 07:44:40|||||||||11
1750146310000|2025-06-17 07:45:10|||||||||1
1750146320000|2025-06-17 07:45:20|||||||||13
1750146340000|2025-06-17 07:45:40|||||||||2
1750146360000|2025-06-17 07:46:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|21
1750146400000|2025-06-17 07:46:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|120
1750146410000|2025-06-17 07:46:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|21
1750146570000|2025-06-17 07:49:30|||||||||3
1750146580000|2025-06-17 07:49:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|84
1750146610000|2025-06-17 07:50:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|13
1750146620000|2025-06-17 07:50:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750146630000|2025-06-17 07:50:30|||||||||1
1750146650000|2025-06-17 07:50:50|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|10
1750146660000|2025-06-17 07:51:00|||||||||3
1750146670000|2025-06-17 07:51:10|||||||||89
1750146680000|2025-06-17 07:51:20|||||||||2
1750146710000|2025-06-17 07:51:50|||||||||2
1750146770000|2025-06-17 07:52:50|||||||||2
1750146840000|2025-06-17 07:54:00|||||||||2
1750146950000|2025-06-17 07:55:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|50
1750146980000|2025-06-17 07:56:20|||||||||3
1750147000000|2025-06-17 07:56:40|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|22
1750147010000|2025-06-17 07:56:50|||||||||3
1750147020000|2025-06-17 07:57:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|78
1750147030000|2025-06-17 07:57:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|123
1750147050000|2025-06-17 07:57:30|||||||||20
1750147060000|2025-06-17 07:57:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|23
1750147080000|2025-06-17 07:58:00|20.86|20.78|20.89|20.81|20.91|20.83|20.86|20.78|25
1750147090000|2025-06-17 07:58:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750147100000|2025-06-17 07:58:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|3
1750147110000|2025-06-17 07:58:30|||||||||34
1750147130000|2025-06-17 07:58:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|22
1750147140000|2025-06-17 07:59:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750147150000|2025-06-17 07:59:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1750147200000|2025-06-17 08:00:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750147210000|2025-06-17 08:00:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|14
1750147220000|2025-06-17 08:00:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750147230000|2025-06-17 08:00:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|5
1750147240000|2025-06-17 08:00:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1750147250000|2025-06-17 08:00:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|54
1750147270000|2025-06-17 08:01:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|22
1750147290000|2025-06-17 08:01:30|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|0
1750147300000|2025-06-17 08:01:40|||||||||16
1750147380000|2025-06-17 08:03:00|||||||||5
1750147420000|2025-06-17 08:03:40|||||||||3
1750147500000|2025-06-17 08:05:00|||||||||5
1750147510000|2025-06-17 08:05:10|||||||||9
1750147590000|2025-06-17 08:06:30|||||||||7
1750147600000|2025-06-17 08:06:40|||||||||97
1750147610000|2025-06-17 08:06:50|||||||||2
1750147660000|2025-06-17 08:07:40|||||||||3
1750147670000|2025-06-17 08:07:50|||||||||3
1750147790000|2025-06-17 08:09:50|||||||||17
1750147870000|2025-06-17 08:11:10|||||||||20
1750147890000|2025-06-17 08:11:30|||||||||16
1750147920000|2025-06-17 08:12:00|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|14
1750148100000|2025-06-17 08:15:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|20
1750148110000|2025-06-17 08:15:10|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1750148120000|2025-06-17 08:15:20|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1750148140000|2025-06-17 08:15:40|||||||||7
1750148150000|2025-06-17 08:15:50|||||||||2
1750148170000|2025-06-17 08:16:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750148190000|2025-06-17 08:16:30|||||||||7
1750148210000|2025-06-17 08:16:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|3
1750148250000|2025-06-17 08:17:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1750148280000|2025-06-17 08:18:00|||||||||1
1750148320000|2025-06-17 08:18:40|||||||||3
1750148380000|2025-06-17 08:19:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750148390000|2025-06-17 08:19:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1750148400000|2025-06-17 08:20:00|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|311
1750148410000|2025-06-17 08:20:10|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|15
1750148450000|2025-06-17 08:20:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750148460000|2025-06-17 08:21:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1750148470000|2025-06-17 08:21:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750148490000|2025-06-17 08:21:30|||||||||7
1750148500000|2025-06-17 08:21:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|58
1750148510000|2025-06-17 08:21:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|4
1750148550000|2025-06-17 08:22:30|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|0
1750148570000|2025-06-17 08:22:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|10
1750148600000|2025-06-17 08:23:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750148630000|2025-06-17 08:23:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1750148640000|2025-06-17 08:24:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750148650000|2025-06-17 08:24:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1750148660000|2025-06-17 08:24:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1750148670000|2025-06-17 08:24:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750148720000|2025-06-17 08:25:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1750148730000|2025-06-17 08:25:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750148770000|2025-06-17 08:26:10|||||||||1
1750148790000|2025-06-17 08:26:30|||||||||7
1750148810000|2025-06-17 08:26:50|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|30
1750148820000|2025-06-17 08:27:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|25
1750148830000|2025-06-17 08:27:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1750148870000|2025-06-17 08:27:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750148940000|2025-06-17 08:29:00|||||||||3
1750148980000|2025-06-17 08:29:40|||||||||3
1750148990000|2025-06-17 08:29:50|||||||||4
1750149010000|2025-06-17 08:30:10|||||||||1
1750149060000|2025-06-17 08:31:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|9
1750149100000|2025-06-17 08:31:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|9
1750149140000|2025-06-17 08:32:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750149170000|2025-06-17 08:32:50|||||||||2
1750149190000|2025-06-17 08:33:10|||||||||47
1750149230000|2025-06-17 08:33:50|||||||||50
1750149240000|2025-06-17 08:34:00|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1750149250000|2025-06-17 08:34:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750149300000|2025-06-17 08:35:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|41
1750149350000|2025-06-17 08:35:50|||||||||2
1750149380000|2025-06-17 08:36:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|52
1750149390000|2025-06-17 08:36:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750149430000|2025-06-17 08:37:10|||||||||24
1750149470000|2025-06-17 08:37:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1750149510000|2025-06-17 08:38:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750149540000|2025-06-17 08:39:00|||||||||10
1750149570000|2025-06-17 08:39:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|11
1750149600000|2025-06-17 08:40:00|||||||||68
1750149610000|2025-06-17 08:40:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1750149620000|2025-06-17 08:40:20|||||||||8
1750149630000|2025-06-17 08:40:30|||||||||97
1750149640000|2025-06-17 08:40:40|||||||||48
1750149650000|2025-06-17 08:40:50|||||||||3
1750149740000|2025-06-17 08:42:20|||||||||16
1750149750000|2025-06-17 08:42:30|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|2
1750149760000|2025-06-17 08:42:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750149780000|2025-06-17 08:43:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1750149940000|2025-06-17 08:45:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|13
1750149960000|2025-06-17 08:46:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1750149980000|2025-06-17 08:46:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1750150130000|2025-06-17 08:48:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|39
1750150140000|2025-06-17 08:49:00|||||||||1
1750150220000|2025-06-17 08:50:20|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|10
1750150310000|2025-06-17 08:51:50|||||||||1
1750150340000|2025-06-17 08:52:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1750150460000|2025-06-17 08:54:20|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|40
1750150470000|2025-06-17 08:54:30|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|21
1750150480000|2025-06-17 08:54:40|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|87
1750150490000|2025-06-17 08:54:50|20.74|20.66|20.81|20.73|20.81|20.73|20.74|20.66|77
1750150500000|2025-06-17 08:55:00|20.79|20.71|20.81|20.73|20.84|20.76|20.79|20.71|34
1750150520000|2025-06-17 08:55:20|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|13
1750150530000|2025-06-17 08:55:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750150550000|2025-06-17 08:55:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|74
1750150560000|2025-06-17 08:56:00|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|3
1750150570000|2025-06-17 08:56:10|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1750150580000|2025-06-17 08:56:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1750150710000|2025-06-17 08:58:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|10
1750150720000|2025-06-17 08:58:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750150770000|2025-06-17 08:59:30|||||||||10
1750150860000|2025-06-17 09:01:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|56
1750150890000|2025-06-17 09:01:30|||||||||3
1750150920000|2025-06-17 09:02:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1750150930000|2025-06-17 09:02:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750150940000|2025-06-17 09:02:20|||||||||2
1750150950000|2025-06-17 09:02:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|4
1750150990000|2025-06-17 09:03:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1750151060000|2025-06-17 09:04:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|8
1750151070000|2025-06-17 09:04:30|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1750151100000|2025-06-17 09:05:00|||||||||3
1750151110000|2025-06-17 09:05:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750151160000|2025-06-17 09:06:00|||||||||7
1750151290000|2025-06-17 09:08:10|||||||||2
1750151340000|2025-06-17 09:09:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1750151370000|2025-06-17 09:09:30|||||||||1
1750151390000|2025-06-17 09:09:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750151430000|2025-06-17 09:10:30|||||||||1
1750151500000|2025-06-17 09:11:40|||||||||9
1750151530000|2025-06-17 09:12:10|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|14
1750151540000|2025-06-17 09:12:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|9
1750151560000|2025-06-17 09:12:40|||||||||20
1750151570000|2025-06-17 09:12:50|||||||||20
1750151580000|2025-06-17 09:13:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|22
1750151590000|2025-06-17 09:13:10|20.94|20.86|20.96|20.88|20.96|20.88|20.91|20.83|5
1750151600000|2025-06-17 09:13:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|5
1750151610000|2025-06-17 09:13:30|||||||||2
1750151620000|2025-06-17 09:13:40|||||||||5
1750151640000|2025-06-17 09:14:00|||||||||6
1750151680000|2025-06-17 09:14:40|||||||||3
1750151700000|2025-06-17 09:15:00|||||||||55
1750151710000|2025-06-17 09:15:10|||||||||10
1750151720000|2025-06-17 09:15:20|||||||||1
1750151740000|2025-06-17 09:15:40|||||||||2
1750151770000|2025-06-17 09:16:10|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|163
1750151810000|2025-06-17 09:16:50|||||||||2
1750151850000|2025-06-17 09:17:30|||||||||7
1750151930000|2025-06-17 09:18:50|||||||||3
1750152000000|2025-06-17 09:20:00|||||||||3
1750152030000|2025-06-17 09:20:30|||||||||3
1750152040000|2025-06-17 09:20:40|||||||||2
1750152050000|2025-06-17 09:20:50|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|78
1750152060000|2025-06-17 09:21:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|105
1750152070000|2025-06-17 09:21:10|||||||||20
1750152110000|2025-06-17 09:21:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1750152120000|2025-06-17 09:22:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|24
1750152180000|2025-06-17 09:23:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|17
1750152230000|2025-06-17 09:23:50|||||||||5
1750152240000|2025-06-17 09:24:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1750152250000|2025-06-17 09:24:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1750152260000|2025-06-17 09:24:20|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1750152270000|2025-06-17 09:24:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1750152290000|2025-06-17 09:24:50|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|2
1750152300000|2025-06-17 09:25:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|2
1750152320000|2025-06-17 09:25:20|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|11
1750152330000|2025-06-17 09:25:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1750152340000|2025-06-17 09:25:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1750152350000|2025-06-17 09:25:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750152360000|2025-06-17 09:26:00|||||||||8
1750152440000|2025-06-17 09:27:20|||||||||1
1750152480000|2025-06-17 09:28:00|||||||||22
1750152500000|2025-06-17 09:28:20|||||||||3
1750152570000|2025-06-17 09:29:30|||||||||7
1750152580000|2025-06-17 09:29:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|7
1750152590000|2025-06-17 09:29:50|21.04|20.96|21.04|20.96|21.06|20.98|21.01|20.93|0
1750152600000|2025-06-17 09:30:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|1
1750152610000|2025-06-17 09:30:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|1
1750152650000|2025-06-17 09:30:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750152670000|2025-06-17 09:31:10|||||||||1
1750152680000|2025-06-17 09:31:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1750152710000|2025-06-17 09:31:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750152730000|2025-06-17 09:32:10|||||||||2
1750152800000|2025-06-17 09:33:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|13
1750152810000|2025-06-17 09:33:30|||||||||2
1750152920000|2025-06-17 09:35:20|||||||||1
1750153000000|2025-06-17 09:36:40|||||||||2
1750153070000|2025-06-17 09:37:50|||||||||11
1750153160000|2025-06-17 09:39:20|||||||||60
1750153270000|2025-06-17 09:41:10|||||||||2
1750153290000|2025-06-17 09:41:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|29
1750153320000|2025-06-17 09:42:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|30
1750153370000|2025-06-17 09:42:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750153410000|2025-06-17 09:43:30|||||||||1
1750153570000|2025-06-17 09:46:10|||||||||2
1750153600000|2025-06-17 09:46:40|||||||||1
1750153620000|2025-06-17 09:47:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1750153640000|2025-06-17 09:47:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|12
1750153650000|2025-06-17 09:47:30|||||||||7
1750153660000|2025-06-17 09:47:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1750153690000|2025-06-17 09:48:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750153730000|2025-06-17 09:48:50|||||||||1
1750153740000|2025-06-17 09:49:00|||||||||1
1750153850000|2025-06-17 09:50:50|||||||||2
1750153870000|2025-06-17 09:51:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|46
1750153880000|2025-06-17 09:51:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750153890000|2025-06-17 09:51:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|22
1750153900000|2025-06-17 09:51:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750153930000|2025-06-17 09:52:10|||||||||2
1750153940000|2025-06-17 09:52:20|||||||||20
1750153960000|2025-06-17 09:52:40|||||||||102
1750153980000|2025-06-17 09:53:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|14
1750154010000|2025-06-17 09:53:30|||||||||2
1750154040000|2025-06-17 09:54:00|||||||||61
1750154050000|2025-06-17 09:54:10|||||||||52
1750154060000|2025-06-17 09:54:20|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|20
1750154110000|2025-06-17 09:55:10|||||||||4
1750154250000|2025-06-17 09:57:30|||||||||2
1750154260000|2025-06-17 09:57:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|20
1750154340000|2025-06-17 09:59:00|||||||||1
1750154360000|2025-06-17 09:59:20|||||||||15
1750154450000|2025-06-17 10:00:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|51
1750154570000|2025-06-17 10:02:50|||||||||2
1750154590000|2025-06-17 10:03:10|||||||||6
1750154610000|2025-06-17 10:03:30|||||||||2
1750154640000|2025-06-17 10:04:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|69
1750154800000|2025-06-17 10:06:40|||||||||7
1750154830000|2025-06-17 10:07:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|80
1750154840000|2025-06-17 10:07:20|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|16
1750154880000|2025-06-17 10:08:00|||||||||6
1750154890000|2025-06-17 10:08:10|||||||||2
1750154940000|2025-06-17 10:09:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|13
1750155030000|2025-06-17 10:10:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750155050000|2025-06-17 10:10:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|9
1750155070000|2025-06-17 10:11:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1750155080000|2025-06-17 10:11:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1750155140000|2025-06-17 10:12:20|||||||||2
1750155150000|2025-06-17 10:12:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|35
1750155180000|2025-06-17 10:13:00|||||||||1
1750155300000|2025-06-17 10:15:00|||||||||1
1750155330000|2025-06-17 10:15:30|||||||||7
1750155350000|2025-06-17 10:15:50|||||||||2
1750155390000|2025-06-17 10:16:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|20
1750155400000|2025-06-17 10:16:40|||||||||2
1750155410000|2025-06-17 10:16:50|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|29
1750155420000|2025-06-17 10:17:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|50
1750155470000|2025-06-17 10:17:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|7
1750155490000|2025-06-17 10:18:10|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1750155510000|2025-06-17 10:18:30|||||||||4
1750155520000|2025-06-17 10:18:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|4
1750155530000|2025-06-17 10:18:50|||||||||19
1750155580000|2025-06-17 10:19:40|||||||||7
1750155630000|2025-06-17 10:20:30|||||||||3
1750155670000|2025-06-17 10:21:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|3
1750155680000|2025-06-17 10:21:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1750155690000|2025-06-17 10:21:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750155710000|2025-06-17 10:21:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|3
1750155720000|2025-06-17 10:22:00|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|7
1750155780000|2025-06-17 10:23:00|||||||||2
1750155840000|2025-06-17 10:24:00|||||||||7
1750155850000|2025-06-17 10:24:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1750155900000|2025-06-17 10:25:00|||||||||2
1750155940000|2025-06-17 10:25:40|21.08|21|21.08|21|21.08|21|21.08|21|2
1750155990000|2025-06-17 10:26:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750156090000|2025-06-17 10:28:10|||||||||7
1750156140000|2025-06-17 10:29:00|||||||||1
1750156190000|2025-06-17 10:29:50|||||||||1
1750156220000|2025-06-17 10:30:20|||||||||2
1750156240000|2025-06-17 10:30:40|||||||||3
1750156440000|2025-06-17 10:34:00|||||||||3
1750156490000|2025-06-17 10:34:50|||||||||2
1750156590000|2025-06-17 10:36:30|||||||||1
1750156600000|2025-06-17 10:36:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|16
1750156610000|2025-06-17 10:36:50|||||||||1
1750156620000|2025-06-17 10:37:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|4
1750156690000|2025-06-17 10:38:10|||||||||3
1750156720000|2025-06-17 10:38:40|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|9
1750156790000|2025-06-17 10:39:50|||||||||1
1750156850000|2025-06-17 10:40:50|||||||||2
1750156910000|2025-06-17 10:41:50|||||||||1
1750156990000|2025-06-17 10:43:10|||||||||2
1750157080000|2025-06-17 10:44:40|||||||||4
1750157180000|2025-06-17 10:46:20|||||||||1
1750157200000|2025-06-17 10:46:40|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|21
1750157210000|2025-06-17 10:46:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1750157280000|2025-06-17 10:48:00|||||||||1
1750157290000|2025-06-17 10:48:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|6
1750157300000|2025-06-17 10:48:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750157390000|2025-06-17 10:49:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|16
1750157400000|2025-06-17 10:50:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1750157410000|2025-06-17 10:50:10|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1750157420000|2025-06-17 10:50:20|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1750157510000|2025-06-17 10:51:50|||||||||6
1750157730000|2025-06-17 10:55:30|||||||||1
1750157760000|2025-06-17 10:56:00|21.08|21|21.08|21|21.08|21|21.08|21|3
1750157790000|2025-06-17 10:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750157810000|2025-06-17 10:56:50|||||||||1
1750157820000|2025-06-17 10:57:00|||||||||10
1750157880000|2025-06-17 10:58:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|47
1750157900000|2025-06-17 10:58:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1750157940000|2025-06-17 10:59:00|||||||||42
1750157990000|2025-06-17 10:59:50|||||||||1
1750158000000|2025-06-17 11:00:00|||||||||48
1750158010000|2025-06-17 11:00:10|||||||||12
1750158100000|2025-06-17 11:01:40|||||||||1
1750158140000|2025-06-17 11:02:20|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|61
1750158160000|2025-06-17 11:02:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|40
1750158170000|2025-06-17 11:02:50|||||||||10
1750158180000|2025-06-17 11:03:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|30
1750158190000|2025-06-17 11:03:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|20
1750158210000|2025-06-17 11:03:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|30
1750158240000|2025-06-17 11:04:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|21
1750158250000|2025-06-17 11:04:10|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|20
1750158300000|2025-06-17 11:05:00|||||||||1
1750158350000|2025-06-17 11:05:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|19
1750158440000|2025-06-17 11:07:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|31
1750158480000|2025-06-17 11:08:00|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|16
1750158490000|2025-06-17 11:08:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|20
1750158500000|2025-06-17 11:08:20|||||||||12
1750158510000|2025-06-17 11:08:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1750158600000|2025-06-17 11:10:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1750158630000|2025-06-17 11:10:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750158640000|2025-06-17 11:10:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750158660000|2025-06-17 11:11:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750158690000|2025-06-17 11:11:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1750158760000|2025-06-17 11:12:40|||||||||2
1750158790000|2025-06-17 11:13:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|28
1750158890000|2025-06-17 11:14:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750158970000|2025-06-17 11:16:10|||||||||20
1750159000000|2025-06-17 11:16:40|||||||||1
1750159010000|2025-06-17 11:16:50|||||||||1
1750159110000|2025-06-17 11:18:30|||||||||107
1750159120000|2025-06-17 11:18:40|||||||||38
1750159130000|2025-06-17 11:18:50|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|25
1750159200000|2025-06-17 11:20:00|||||||||13
1750159220000|2025-06-17 11:20:20|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|15
1750159230000|2025-06-17 11:20:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|10
1750159240000|2025-06-17 11:20:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750159250000|2025-06-17 11:20:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1750159260000|2025-06-17 11:21:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750159300000|2025-06-17 11:21:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|16
1750159320000|2025-06-17 11:22:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750159340000|2025-06-17 11:22:20|||||||||1
1750159470000|2025-06-17 11:24:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|9
1750159540000|2025-06-17 11:25:40|||||||||10
1750159560000|2025-06-17 11:26:00|||||||||1
1750159650000|2025-06-17 11:27:30|||||||||3
1750159780000|2025-06-17 11:29:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|21
1750159790000|2025-06-17 11:29:50|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|17
1750159800000|2025-06-17 11:30:00|||||||||1
1750159830000|2025-06-17 11:30:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|24
1750159860000|2025-06-17 11:31:00|||||||||1
1750160090000|2025-06-17 11:34:50|||||||||1
1750160100000|2025-06-17 11:35:00|||||||||1
1750160120000|2025-06-17 11:35:20|||||||||2
1750160150000|2025-06-17 11:35:50|||||||||1
1750160160000|2025-06-17 11:36:00|||||||||5
1750160200000|2025-06-17 11:36:40|||||||||1
1750160220000|2025-06-17 11:37:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|26
1750160230000|2025-06-17 11:37:10|||||||||1
1750160270000|2025-06-17 11:37:50|||||||||1
1750160300000|2025-06-17 11:38:20|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|10
1750160340000|2025-06-17 11:39:00|||||||||1
1750160410000|2025-06-17 11:40:10|||||||||7
1750160420000|2025-06-17 11:40:20|||||||||2
1750160440000|2025-06-17 11:40:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|16
1750160450000|2025-06-17 11:40:50|||||||||1
1750160460000|2025-06-17 11:41:00|||||||||3
1750160470000|2025-06-17 11:41:10|||||||||1
1750160480000|2025-06-17 11:41:20|||||||||1
1750160510000|2025-06-17 11:41:50|||||||||1
1750160530000|2025-06-17 11:42:10|||||||||1
1750160560000|2025-06-17 11:42:40|||||||||2
1750160570000|2025-06-17 11:42:50|||||||||1
1750160580000|2025-06-17 11:43:00|||||||||1
1750160600000|2025-06-17 11:43:20|||||||||1
1750160620000|2025-06-17 11:43:40|||||||||3
1750160630000|2025-06-17 11:43:50|||||||||2
1750160690000|2025-06-17 11:44:50|||||||||8
1750160700000|2025-06-17 11:45:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1750160750000|2025-06-17 11:45:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750160840000|2025-06-17 11:47:20|||||||||2
1750160850000|2025-06-17 11:47:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1750160860000|2025-06-17 11:47:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|23
1750160960000|2025-06-17 11:49:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750160970000|2025-06-17 11:49:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|14
1750161000000|2025-06-17 11:50:00|||||||||12
1750161060000|2025-06-17 11:51:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|2
1750161130000|2025-06-17 11:52:10|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|2
1750161300000|2025-06-17 11:55:00|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|13
1750161340000|2025-06-17 11:55:40|||||||||2
1750161360000|2025-06-17 11:56:00|||||||||45
1750161370000|2025-06-17 11:56:10|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|2
1750161390000|2025-06-17 11:56:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750161410000|2025-06-17 11:56:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1750161420000|2025-06-17 11:57:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750161580000|2025-06-17 11:59:40|||||||||1
1750161590000|2025-06-17 11:59:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|221
1750161600000|2025-06-17 12:00:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750161620000|2025-06-17 12:00:20|||||||||1
1750161700000|2025-06-17 12:01:40|||||||||3
1750161730000|2025-06-17 12:02:10|||||||||1
1750161760000|2025-06-17 12:02:40|||||||||5
1750161770000|2025-06-17 12:02:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1750161780000|2025-06-17 12:03:00|20.74|20.66|20.74|20.66|20.76|20.68|20.71|20.63|3
1750161820000|2025-06-17 12:03:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750161830000|2025-06-17 12:03:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1750161850000|2025-06-17 12:04:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750161870000|2025-06-17 12:04:30|||||||||1
1750161880000|2025-06-17 12:04:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|10
1750161900000|2025-06-17 12:05:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|11
1750161930000|2025-06-17 12:05:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|53
1750161970000|2025-06-17 12:06:10|||||||||7
1750162010000|2025-06-17 12:06:50|||||||||2
1750162040000|2025-06-17 12:07:20|||||||||7
1750162110000|2025-06-17 12:08:30|||||||||1
1750162150000|2025-06-17 12:09:10|||||||||2
1750162160000|2025-06-17 12:09:20|||||||||6
1750162180000|2025-06-17 12:09:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|24
1750162200000|2025-06-17 12:10:00|||||||||12
1750162240000|2025-06-17 12:10:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|66
1750162250000|2025-06-17 12:10:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750162260000|2025-06-17 12:11:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|7
1750162270000|2025-06-17 12:11:10|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1750162350000|2025-06-17 12:12:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1750162360000|2025-06-17 12:12:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750162370000|2025-06-17 12:12:50|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1750162380000|2025-06-17 12:13:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1750162480000|2025-06-17 12:14:40|||||||||54
1750162500000|2025-06-17 12:15:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|10
1750162520000|2025-06-17 12:15:20|||||||||1
1750162580000|2025-06-17 12:16:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1750162640000|2025-06-17 12:17:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|17
1750162670000|2025-06-17 12:17:50|||||||||3
1750162720000|2025-06-17 12:18:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|14
1750162730000|2025-06-17 12:18:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750162830000|2025-06-17 12:20:30|||||||||7
1750162890000|2025-06-17 12:21:30|||||||||2
1750162900000|2025-06-17 12:21:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|9
1750162940000|2025-06-17 12:22:20|||||||||1
1750163090000|2025-06-17 12:24:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750163100000|2025-06-17 12:25:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|9
1750163170000|2025-06-17 12:26:10|||||||||1
1750163200000|2025-06-17 12:26:40|||||||||1
1750163220000|2025-06-17 12:27:00|||||||||3
1750163280000|2025-06-17 12:28:00|||||||||3
1750163290000|2025-06-17 12:28:10|||||||||3
1750163330000|2025-06-17 12:28:50|||||||||104
1750163340000|2025-06-17 12:29:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|13
1750163350000|2025-06-17 12:29:10|||||||||21
1750163360000|2025-06-17 12:29:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1750163380000|2025-06-17 12:29:40|||||||||1
1750163390000|2025-06-17 12:29:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750163400000|2025-06-17 12:30:00|20.95|20.7|20.84|20.76|20.95|20.81|20.81|20.7|106
1750163410000|2025-06-17 12:30:10|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|2
1750163420000|2025-06-17 12:30:20|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|1
1750163430000|2025-06-17 12:30:30|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1750163460000|2025-06-17 12:31:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1750163470000|2025-06-17 12:31:10|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|29
1750163490000|2025-06-17 12:31:30|||||||||44
1750163510000|2025-06-17 12:31:50|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|6
1750163520000|2025-06-17 12:32:00|||||||||6
1750163530000|2025-06-17 12:32:10|||||||||2
1750163550000|2025-06-17 12:32:30|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1750163570000|2025-06-17 12:32:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750163580000|2025-06-17 12:33:00|||||||||1
1750163610000|2025-06-17 12:33:30|||||||||1
1750163650000|2025-06-17 12:34:10|||||||||2
1750163680000|2025-06-17 12:34:40|||||||||3
1750163690000|2025-06-17 12:34:50|||||||||9
1750163700000|2025-06-17 12:35:00|||||||||12
1750163710000|2025-06-17 12:35:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|5
1750163720000|2025-06-17 12:35:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750163840000|2025-06-17 12:37:20|||||||||1
1750163880000|2025-06-17 12:38:00|||||||||3
1750163930000|2025-06-17 12:38:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1750163990000|2025-06-17 12:39:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|126
1750164060000|2025-06-17 12:41:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|4
1750164080000|2025-06-17 12:41:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1750164090000|2025-06-17 12:41:30|||||||||3
1750164130000|2025-06-17 12:42:10|||||||||1
1750164190000|2025-06-17 12:43:10|||||||||3
1750164210000|2025-06-17 12:43:30|||||||||10
1750164220000|2025-06-17 12:43:40|||||||||2
1750164230000|2025-06-17 12:43:50|||||||||20
1750164280000|2025-06-17 12:44:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|10
1750164290000|2025-06-17 12:44:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1750164300000|2025-06-17 12:45:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|50
1750164320000|2025-06-17 12:45:20|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|7
1750164350000|2025-06-17 12:45:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1750164360000|2025-06-17 12:46:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|38
1750164370000|2025-06-17 12:46:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|12
1750164380000|2025-06-17 12:46:20|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|0
1750164450000|2025-06-17 12:47:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1750164490000|2025-06-17 12:48:10|||||||||118
1750164520000|2025-06-17 12:48:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|127
1750164530000|2025-06-17 12:48:50|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|0
1750164540000|2025-06-17 12:49:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|1
1750164550000|2025-06-17 12:49:10|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|22
1750164610000|2025-06-17 12:50:10|||||||||1
1750164670000|2025-06-17 12:51:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|35
1750164680000|2025-06-17 12:51:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750164690000|2025-06-17 12:51:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|15
1750164700000|2025-06-17 12:51:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1750164730000|2025-06-17 12:52:10|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|1
1750164800000|2025-06-17 12:53:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1750164810000|2025-06-17 12:53:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1750164870000|2025-06-17 12:54:30|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|11
1750164880000|2025-06-17 12:54:40|||||||||1
1750164900000|2025-06-17 12:55:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|8
1750164910000|2025-06-17 12:55:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1750164980000|2025-06-17 12:56:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|6
1750165200000|2025-06-17 13:00:00|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|75
1750165220000|2025-06-17 13:00:20|||||||||2
1750165230000|2025-06-17 13:00:30|||||||||22
1750165250000|2025-06-17 13:00:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|8
1750165260000|2025-06-17 13:01:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|26
1750165270000|2025-06-17 13:01:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750165280000|2025-06-17 13:01:20|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|19
1750165300000|2025-06-17 13:01:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|23
1750165310000|2025-06-17 13:01:50|||||||||5
1750165320000|2025-06-17 13:02:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1750165330000|2025-06-17 13:02:10|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|5
1750165340000|2025-06-17 13:02:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1750165350000|2025-06-17 13:02:30|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1750165360000|2025-06-17 13:02:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750165380000|2025-06-17 13:03:00|||||||||5
1750165390000|2025-06-17 13:03:10|||||||||5
1750165460000|2025-06-17 13:04:20|||||||||1
1750165480000|2025-06-17 13:04:40|||||||||3
1750165500000|2025-06-17 13:05:00|||||||||12
1750165520000|2025-06-17 13:05:20|||||||||1
1750165540000|2025-06-17 13:05:40|||||||||4
1750165550000|2025-06-17 13:05:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|4
1750165570000|2025-06-17 13:06:10|||||||||2
1750165590000|2025-06-17 13:06:30|||||||||7
1750165680000|2025-06-17 13:08:00|||||||||2
1750165710000|2025-06-17 13:08:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|210
1750165730000|2025-06-17 13:08:50|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|20
1750165750000|2025-06-17 13:09:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|8
1750165790000|2025-06-17 13:09:50|||||||||29
1750165800000|2025-06-17 13:10:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|14
1750165810000|2025-06-17 13:10:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750165850000|2025-06-17 13:10:50|||||||||2
1750165870000|2025-06-17 13:11:10|||||||||1
1750165890000|2025-06-17 13:11:30|||||||||7
1750165900000|2025-06-17 13:11:40|||||||||1
1750165920000|2025-06-17 13:12:00|||||||||1
1750165950000|2025-06-17 13:12:30|||||||||3
1750165970000|2025-06-17 13:12:50|||||||||20
1750166020000|2025-06-17 13:13:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|163
1750166030000|2025-06-17 13:13:50|||||||||20
1750166040000|2025-06-17 13:14:00|||||||||5
1750166060000|2025-06-17 13:14:20|||||||||5
1750166070000|2025-06-17 13:14:30|||||||||8
1750166100000|2025-06-17 13:15:00|||||||||32
1750166110000|2025-06-17 13:15:10|||||||||19
1750166130000|2025-06-17 13:15:30|||||||||3
1750166140000|2025-06-17 13:15:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|65
1750166150000|2025-06-17 13:15:50|||||||||3
1750166160000|2025-06-17 13:16:00|||||||||1
1750166180000|2025-06-17 13:16:20|||||||||2
1750166190000|2025-06-17 13:16:30|||||||||27
1750166240000|2025-06-17 13:17:20|||||||||2
1750166280000|2025-06-17 13:18:00|||||||||7
1750166300000|2025-06-17 13:18:20|||||||||3
1750166310000|2025-06-17 13:18:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|109
1750166350000|2025-06-17 13:19:10|||||||||29
1750166360000|2025-06-17 13:19:20|||||||||1
1750166390000|2025-06-17 13:19:50|||||||||1
1750166400000|2025-06-17 13:20:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|92
1750166420000|2025-06-17 13:20:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750166440000|2025-06-17 13:20:40|||||||||2
1750166480000|2025-06-17 13:21:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|36
1750166490000|2025-06-17 13:21:30|||||||||8
1750166510000|2025-06-17 13:21:50|||||||||3
1750166520000|2025-06-17 13:22:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|10
1750166530000|2025-06-17 13:22:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|5
1750166550000|2025-06-17 13:22:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750166670000|2025-06-17 13:24:30|||||||||3
1750166680000|2025-06-17 13:24:40|||||||||18
1750166690000|2025-06-17 13:24:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|23
1750166790000|2025-06-17 13:26:30|||||||||7
1750166840000|2025-06-17 13:27:20|||||||||20
1750166850000|2025-06-17 13:27:30|||||||||1
1750166860000|2025-06-17 13:27:40|||||||||6
1750166880000|2025-06-17 13:28:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|23
1750166890000|2025-06-17 13:28:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750166910000|2025-06-17 13:28:30|||||||||56
1750166920000|2025-06-17 13:28:40|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|19
1750166930000|2025-06-17 13:28:50|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1750166940000|2025-06-17 13:29:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|22
1750166970000|2025-06-17 13:29:30|||||||||1
1750166980000|2025-06-17 13:29:40|||||||||1
1750166990000|2025-06-17 13:29:50|||||||||8
1750167000000|2025-06-17 13:30:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|145
1750167010000|2025-06-17 13:30:10|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|4
1750167020000|2025-06-17 13:30:20|||||||||5
1750167030000|2025-06-17 13:30:30|||||||||9
1750167050000|2025-06-17 13:30:50|||||||||4
1750167060000|2025-06-17 13:31:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|57
1750167070000|2025-06-17 13:31:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1750167090000|2025-06-17 13:31:30|||||||||1
1750167100000|2025-06-17 13:31:40|||||||||3
1750167140000|2025-06-17 13:32:20|||||||||3
1750167200000|2025-06-17 13:33:20|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|55
1750167220000|2025-06-17 13:33:40|||||||||2
1750167260000|2025-06-17 13:34:20|||||||||16
1750167270000|2025-06-17 13:34:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|4
1750167280000|2025-06-17 13:34:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|31
1750167300000|2025-06-17 13:35:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|23
1750167320000|2025-06-17 13:35:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|59
1750167330000|2025-06-17 13:35:30|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|25
1750167340000|2025-06-17 13:35:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750167350000|2025-06-17 13:35:50|||||||||20
1750167360000|2025-06-17 13:36:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|6
1750167370000|2025-06-17 13:36:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|3
1750167390000|2025-06-17 13:36:30|||||||||20
1750167400000|2025-06-17 13:36:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|22
1750167410000|2025-06-17 13:36:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1750167420000|2025-06-17 13:37:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|20
1750167430000|2025-06-17 13:37:10|||||||||35
1750167440000|2025-06-17 13:37:20|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|19
1750167450000|2025-06-17 13:37:30|||||||||23
1750167460000|2025-06-17 13:37:40|||||||||7
1750167480000|2025-06-17 13:38:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|23
1750167500000|2025-06-17 13:38:20|||||||||22
1750167510000|2025-06-17 13:38:30|||||||||3
1750167520000|2025-06-17 13:38:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|43
1750167530000|2025-06-17 13:38:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750167540000|2025-06-17 13:39:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1750167550000|2025-06-17 13:39:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|20
1750167570000|2025-06-17 13:39:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1750167580000|2025-06-17 13:39:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|42
1750167590000|2025-06-17 13:39:50|||||||||26
1750167600000|2025-06-17 13:40:00|||||||||13
1750167610000|2025-06-17 13:40:10|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|5
1750167640000|2025-06-17 13:40:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750167660000|2025-06-17 13:41:00|||||||||8
1750167670000|2025-06-17 13:41:10|||||||||2
1750167680000|2025-06-17 13:41:20|20.94|20.86|20.94|20.86|20.94|20.86|20.91|20.83|20
1750167690000|2025-06-17 13:41:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750167700000|2025-06-17 13:41:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|3
1750167710000|2025-06-17 13:41:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|4
1750167720000|2025-06-17 13:42:00|21.01|20.93|21.06|20.98|21.06|20.98|20.99|20.91|59
1750167730000|2025-06-17 13:42:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|206
1750167740000|2025-06-17 13:42:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1750167750000|2025-06-17 13:42:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|48
1750167760000|2025-06-17 13:42:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|9
1750167770000|2025-06-17 13:42:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|7
1750167790000|2025-06-17 13:43:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|5
1750167800000|2025-06-17 13:43:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1750167810000|2025-06-17 13:43:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|91
1750167830000|2025-06-17 13:43:50|||||||||2
1750167860000|2025-06-17 13:44:20|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|5
1750167870000|2025-06-17 13:44:30|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1750167880000|2025-06-17 13:44:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1750167890000|2025-06-17 13:44:50|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1750167910000|2025-06-17 13:45:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1005
1750167950000|2025-06-17 13:45:50|||||||||1
1750167960000|2025-06-17 13:46:00|||||||||2
1750167980000|2025-06-17 13:46:20|||||||||2
1750168000000|2025-06-17 13:46:40|||||||||2
1750168020000|2025-06-17 13:47:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|40
1750168030000|2025-06-17 13:47:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|9
1750168040000|2025-06-17 13:47:20|21.04|20.96|21.04|20.96|21.06|20.98|21.01|20.93|5
1750168050000|2025-06-17 13:47:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750168070000|2025-06-17 13:47:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|95
1750168080000|2025-06-17 13:48:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|14
1750168110000|2025-06-17 13:48:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1750168120000|2025-06-17 13:48:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|1
1750168130000|2025-06-17 13:48:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|1
1750168140000|2025-06-17 13:49:00|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1750168150000|2025-06-17 13:49:10|||||||||7
1750168180000|2025-06-17 13:49:40|||||||||9
1750168200000|2025-06-17 13:50:00|||||||||2
1750168220000|2025-06-17 13:50:20|||||||||8
1750168240000|2025-06-17 13:50:40|||||||||3
1750168260000|2025-06-17 13:51:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|75
1750168270000|2025-06-17 13:51:10|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|42
1750168310000|2025-06-17 13:51:50|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|42
1750168320000|2025-06-17 13:52:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|12
1750168330000|2025-06-17 13:52:10|||||||||4
1750168340000|2025-06-17 13:52:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|12
1750168350000|2025-06-17 13:52:30|||||||||1
1750168360000|2025-06-17 13:52:40|||||||||1
1750168370000|2025-06-17 13:52:50|||||||||2
1750168380000|2025-06-17 13:53:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|137
1750168390000|2025-06-17 13:53:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1750168400000|2025-06-17 13:53:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750168410000|2025-06-17 13:53:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1750168430000|2025-06-17 13:53:50|||||||||2
1750168440000|2025-06-17 13:54:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|13
1750168450000|2025-06-17 13:54:10|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|11
1750168480000|2025-06-17 13:54:40|||||||||1
1750168490000|2025-06-17 13:54:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|3
1750168500000|2025-06-17 13:55:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|2
1750168530000|2025-06-17 13:55:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1750168550000|2025-06-17 13:55:50|||||||||1
1750168570000|2025-06-17 13:56:10|||||||||3
1750168590000|2025-06-17 13:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|11
1750168650000|2025-06-17 13:57:30|||||||||1
1750168660000|2025-06-17 13:57:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|17
1750168670000|2025-06-17 13:57:50|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|23
1750168710000|2025-06-17 13:58:30|||||||||2
1750168750000|2025-06-17 13:59:10|||||||||9
1750168770000|2025-06-17 13:59:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|11
1750168780000|2025-06-17 13:59:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1750168790000|2025-06-17 13:59:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|9
1750168830000|2025-06-17 14:00:30|||||||||1
1750168840000|2025-06-17 14:00:40|||||||||1
1750168850000|2025-06-17 14:00:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|77
1750168880000|2025-06-17 14:01:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|50
1750168890000|2025-06-17 14:01:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|2
1750168900000|2025-06-17 14:01:40|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|22
1750168910000|2025-06-17 14:01:50|||||||||3
1750168920000|2025-06-17 14:02:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|51
1750168940000|2025-06-17 14:02:20|||||||||12
1750168950000|2025-06-17 14:02:30|||||||||2
1750168980000|2025-06-17 14:03:00|||||||||2
1750168990000|2025-06-17 14:03:10|||||||||6
1750169010000|2025-06-17 14:03:30|||||||||1
1750169030000|2025-06-17 14:03:50|||||||||3
1750169060000|2025-06-17 14:04:20|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|118
1750169070000|2025-06-17 14:04:30|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|43
1750169080000|2025-06-17 14:04:40|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|10
1750169090000|2025-06-17 14:04:50|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|23
1750169100000|2025-06-17 14:05:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|50
1750169110000|2025-06-17 14:05:10|||||||||2
1750169120000|2025-06-17 14:05:20|||||||||4
1750169130000|2025-06-17 14:05:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|91
1750169140000|2025-06-17 14:05:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|10
1750169150000|2025-06-17 14:05:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1750169160000|2025-06-17 14:06:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1750169170000|2025-06-17 14:06:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|15
1750169180000|2025-06-17 14:06:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750169210000|2025-06-17 14:06:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|7
1750169220000|2025-06-17 14:07:00|||||||||20
1750169230000|2025-06-17 14:07:10|||||||||1
1750169240000|2025-06-17 14:07:20|||||||||16
1750169260000|2025-06-17 14:07:40|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|21
1750169280000|2025-06-17 14:08:00|||||||||21
1750169300000|2025-06-17 14:08:20|||||||||12
1750169320000|2025-06-17 14:08:40|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|29
1750169340000|2025-06-17 14:09:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|33
1750169350000|2025-06-17 14:09:10|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|20
1750169380000|2025-06-17 14:09:40|||||||||14
1750169390000|2025-06-17 14:09:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|18
1750169410000|2025-06-17 14:10:10|||||||||12
1750169420000|2025-06-17 14:10:20|||||||||19
1750169430000|2025-06-17 14:10:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|10
1750169440000|2025-06-17 14:10:40|||||||||1
1750169460000|2025-06-17 14:11:00|||||||||29
1750169480000|2025-06-17 14:11:20|||||||||2
1750169510000|2025-06-17 14:11:50|||||||||2
1750169520000|2025-06-17 14:12:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|115
1750169530000|2025-06-17 14:12:10|||||||||1
1750169550000|2025-06-17 14:12:30|||||||||1
1750169560000|2025-06-17 14:12:40|||||||||1
1750169570000|2025-06-17 14:12:50|||||||||1
1750169590000|2025-06-17 14:13:10|||||||||2
1750169630000|2025-06-17 14:13:50|||||||||1
1750169650000|2025-06-17 14:14:10|||||||||3
1750169670000|2025-06-17 14:14:30|||||||||7
1750169680000|2025-06-17 14:14:40|||||||||2
1750169690000|2025-06-17 14:14:50|||||||||2
1750169720000|2025-06-17 14:15:20|||||||||3
1750169740000|2025-06-17 14:15:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|76
1750169750000|2025-06-17 14:15:50|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|26
1750169760000|2025-06-17 14:16:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750169800000|2025-06-17 14:16:40|||||||||1
1750169820000|2025-06-17 14:17:00|||||||||2
1750169880000|2025-06-17 14:18:00|||||||||11
1750169890000|2025-06-17 14:18:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1750169900000|2025-06-17 14:18:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|8
1750169910000|2025-06-17 14:18:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750169960000|2025-06-17 14:19:20|||||||||3
1750170010000|2025-06-17 14:20:10|||||||||7
1750170030000|2025-06-17 14:20:30|||||||||3
1750170040000|2025-06-17 14:20:40|||||||||1
1750170050000|2025-06-17 14:20:50|||||||||3
1750170070000|2025-06-17 14:21:10|||||||||3
1750170080000|2025-06-17 14:21:20|||||||||1
1750170100000|2025-06-17 14:21:40|||||||||3
1750170120000|2025-06-17 14:22:00|||||||||9
1750170170000|2025-06-17 14:22:50|||||||||1
1750170190000|2025-06-17 14:23:10|||||||||2
1750170240000|2025-06-17 14:24:00|||||||||2
1750170270000|2025-06-17 14:24:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|29
1750170280000|2025-06-17 14:24:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|2
1750170290000|2025-06-17 14:24:50|||||||||2
1750170300000|2025-06-17 14:25:00|||||||||33
1750170340000|2025-06-17 14:25:40|||||||||3
1750170360000|2025-06-17 14:26:00|||||||||20
1750170380000|2025-06-17 14:26:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|118
1750170390000|2025-06-17 14:26:30|||||||||20
1750170400000|2025-06-17 14:26:40|||||||||66
1750170410000|2025-06-17 14:26:50|||||||||3
1750170420000|2025-06-17 14:27:00|||||||||27
1750170460000|2025-06-17 14:27:40|||||||||5
1750170480000|2025-06-17 14:28:00|||||||||1
1750170490000|2025-06-17 14:28:10|||||||||7
1750170510000|2025-06-17 14:28:30|||||||||8
1750170560000|2025-06-17 14:29:20|||||||||6
1750170570000|2025-06-17 14:29:30|||||||||4
1750170580000|2025-06-17 14:29:40|||||||||2
1750170600000|2025-06-17 14:30:00|||||||||132
1750170610000|2025-06-17 14:30:10|||||||||7
1750170630000|2025-06-17 14:30:30|||||||||2
1750170640000|2025-06-17 14:30:40|||||||||9
1750170650000|2025-06-17 14:30:50|||||||||2
1750170670000|2025-06-17 14:31:10|||||||||1
1750170680000|2025-06-17 14:31:20|||||||||12
1750170700000|2025-06-17 14:31:40|||||||||5
1750170710000|2025-06-17 14:31:50|||||||||2
1750170730000|2025-06-17 14:32:10|||||||||5
1750170740000|2025-06-17 14:32:20|||||||||2
1750170760000|2025-06-17 14:32:40|||||||||3
1750170770000|2025-06-17 14:32:50|||||||||1
1750170800000|2025-06-17 14:33:20|||||||||1
1750170810000|2025-06-17 14:33:30|||||||||5
1750170820000|2025-06-17 14:33:40|||||||||3
1750170830000|2025-06-17 14:33:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|117
1750170840000|2025-06-17 14:34:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750170850000|2025-06-17 14:34:10|||||||||9
1750170870000|2025-06-17 14:34:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|223
1750170900000|2025-06-17 14:35:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|104
1750170920000|2025-06-17 14:35:20|||||||||1
1750170930000|2025-06-17 14:35:30|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|2
1750170940000|2025-06-17 14:35:40|21.01|20.93|21.01|20.93|21.06|20.98|21.01|20.93|88
1750171000000|2025-06-17 14:36:40|||||||||3
1750171040000|2025-06-17 14:37:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|8
1750171060000|2025-06-17 14:37:40|||||||||10
1750171090000|2025-06-17 14:38:10|||||||||2
1750171110000|2025-06-17 14:38:30|||||||||4
1750171120000|2025-06-17 14:38:40|||||||||50
1750171150000|2025-06-17 14:39:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|24
1750171160000|2025-06-17 14:39:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750171170000|2025-06-17 14:39:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|9
1750171180000|2025-06-17 14:39:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750171200000|2025-06-17 14:40:00|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|12
1750171230000|2025-06-17 14:40:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|75
1750171240000|2025-06-17 14:40:40|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|22
1750171250000|2025-06-17 14:40:50|||||||||2
1750171260000|2025-06-17 14:41:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750171270000|2025-06-17 14:41:10|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|40
1750171280000|2025-06-17 14:41:20|||||||||10
1750171290000|2025-06-17 14:41:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750171320000|2025-06-17 14:42:00|||||||||3
1750171330000|2025-06-17 14:42:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|8
1750171360000|2025-06-17 14:42:40|||||||||8
1750171380000|2025-06-17 14:43:00|||||||||3
1750171390000|2025-06-17 14:43:10|||||||||5
1750171400000|2025-06-17 14:43:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1750171410000|2025-06-17 14:43:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750171420000|2025-06-17 14:43:40|||||||||5
1750171460000|2025-06-17 14:44:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|90
1750171470000|2025-06-17 14:44:30|||||||||1
1750171490000|2025-06-17 14:44:50|||||||||3
1750171500000|2025-06-17 14:45:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|214
1750171510000|2025-06-17 14:45:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|28
1750171530000|2025-06-17 14:45:30|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|2
1750171540000|2025-06-17 14:45:40|||||||||2
1750171560000|2025-06-17 14:46:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|41
1750171580000|2025-06-17 14:46:20|||||||||26
1750171590000|2025-06-17 14:46:30|||||||||30
1750171620000|2025-06-17 14:47:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|5
1750171630000|2025-06-17 14:47:10|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1750171650000|2025-06-17 14:47:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750171670000|2025-06-17 14:47:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|106
1750171680000|2025-06-17 14:48:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1750171690000|2025-06-17 14:48:10|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1750171700000|2025-06-17 14:48:20|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1750171710000|2025-06-17 14:48:30|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1750171720000|2025-06-17 14:48:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750171770000|2025-06-17 14:49:30|||||||||7
1750171800000|2025-06-17 14:50:00|||||||||1
1750171810000|2025-06-17 14:50:10|||||||||4
1750171860000|2025-06-17 14:51:00|||||||||2
1750171870000|2025-06-17 14:51:10|||||||||39
1750171880000|2025-06-17 14:51:20|||||||||35
1750171890000|2025-06-17 14:51:30|||||||||12
1750171950000|2025-06-17 14:52:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|28
1750171980000|2025-06-17 14:53:00|||||||||7
1750171990000|2025-06-17 14:53:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|62
1750172000000|2025-06-17 14:53:20|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|4
1750172100000|2025-06-17 14:55:00|||||||||13
1750172110000|2025-06-17 14:55:10|||||||||146
1750172120000|2025-06-17 14:55:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750172180000|2025-06-17 14:56:20|||||||||13
1750172190000|2025-06-17 14:56:30|||||||||22
1750172200000|2025-06-17 14:56:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|263
1750172210000|2025-06-17 14:56:50|||||||||50
1750172220000|2025-06-17 14:57:00|||||||||14
1750172230000|2025-06-17 14:57:10|||||||||4
1750172240000|2025-06-17 14:57:20|||||||||46
1750172250000|2025-06-17 14:57:30|||||||||41
1750172260000|2025-06-17 14:57:40|||||||||61
1750172290000|2025-06-17 14:58:10|||||||||1
1750172310000|2025-06-17 14:58:30|||||||||8
1750172320000|2025-06-17 14:58:40|||||||||5
1750172350000|2025-06-17 14:59:10|||||||||5
1750172360000|2025-06-17 14:59:20|||||||||3
1750172400000|2025-06-17 15:00:00|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|163
1750172410000|2025-06-17 15:00:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|194
1750172460000|2025-06-17 15:01:00|||||||||3
1750172490000|2025-06-17 15:01:30|||||||||1
1750172500000|2025-06-17 15:01:40|||||||||3
1750172540000|2025-06-17 15:02:20|||||||||2
1750172550000|2025-06-17 15:02:30|||||||||4
1750172570000|2025-06-17 15:02:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1750172580000|2025-06-17 15:03:00|||||||||30
1750172600000|2025-06-17 15:03:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|9
1750172610000|2025-06-17 15:03:30|||||||||5
1750172620000|2025-06-17 15:03:40|||||||||26
1750172630000|2025-06-17 15:03:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|21
1750172640000|2025-06-17 15:04:00|||||||||1
1750172650000|2025-06-17 15:04:10|||||||||2
1750172660000|2025-06-17 15:04:20|||||||||9
1750172680000|2025-06-17 15:04:40|||||||||6
1750172690000|2025-06-17 15:04:50|||||||||5
1750172700000|2025-06-17 15:05:00|||||||||2
1750172710000|2025-06-17 15:05:10|||||||||3
1750172720000|2025-06-17 15:05:20|||||||||3
1750172730000|2025-06-17 15:05:30|||||||||4
1750172740000|2025-06-17 15:05:40|||||||||1
1750172750000|2025-06-17 15:05:50|||||||||4
1750172760000|2025-06-17 15:06:00|||||||||62
1750172770000|2025-06-17 15:06:10|||||||||2
1750172780000|2025-06-17 15:06:20|||||||||12
1750172790000|2025-06-17 15:06:30|||||||||2
1750172800000|2025-06-17 15:06:40|||||||||2
1750172810000|2025-06-17 15:06:50|||||||||3
1750172830000|2025-06-17 15:07:10|||||||||5
1750172840000|2025-06-17 15:07:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|11
1750172850000|2025-06-17 15:07:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1750172860000|2025-06-17 15:07:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|13
1750172870000|2025-06-17 15:07:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|51
1750172880000|2025-06-17 15:08:00|||||||||2
1750172890000|2025-06-17 15:08:10|||||||||1
1750172900000|2025-06-17 15:08:20|||||||||3
1750172910000|2025-06-17 15:08:30|||||||||6
1750172920000|2025-06-17 15:08:40|||||||||4
1750172930000|2025-06-17 15:08:50|||||||||2
1750172940000|2025-06-17 15:09:00|||||||||2
1750172950000|2025-06-17 15:09:10|||||||||2
1750172960000|2025-06-17 15:09:20|||||||||25
1750172970000|2025-06-17 15:09:30|||||||||3
1750172980000|2025-06-17 15:09:40|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|367
1750172990000|2025-06-17 15:09:50|||||||||2
1750173000000|2025-06-17 15:10:00|||||||||69
1750173010000|2025-06-17 15:10:10|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|106
1750173020000|2025-06-17 15:10:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|53
1750173030000|2025-06-17 15:10:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|40
1750173050000|2025-06-17 15:10:50|||||||||5
1750173060000|2025-06-17 15:11:00|||||||||2
1750173070000|2025-06-17 15:11:10|||||||||3
1750173080000|2025-06-17 15:11:20|||||||||5
1750173090000|2025-06-17 15:11:30|||||||||23
1750173100000|2025-06-17 15:11:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|202
1750173110000|2025-06-17 15:11:50|||||||||33
1750173120000|2025-06-17 15:12:00|||||||||1
1750173130000|2025-06-17 15:12:10|||||||||2
1750173140000|2025-06-17 15:12:20|||||||||2
1750173150000|2025-06-17 15:12:30|||||||||3
1750173160000|2025-06-17 15:12:40|||||||||2
1750173170000|2025-06-17 15:12:50|||||||||3
1750173180000|2025-06-17 15:13:00|||||||||9
1750173190000|2025-06-17 15:13:10|||||||||8
1750173200000|2025-06-17 15:13:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|126
1750173210000|2025-06-17 15:13:30|||||||||5
1750173230000|2025-06-17 15:13:50|||||||||1
1750173240000|2025-06-17 15:14:00|||||||||1
1750173250000|2025-06-17 15:14:10|||||||||4
1750173260000|2025-06-17 15:14:20|||||||||1
1750173270000|2025-06-17 15:14:30|||||||||12
1750173280000|2025-06-17 15:14:40|||||||||6
1750173290000|2025-06-17 15:14:50|||||||||11
1750173300000|2025-06-17 15:15:00|||||||||56
1750173310000|2025-06-17 15:15:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|336
1750173320000|2025-06-17 15:15:20|||||||||4
1750173340000|2025-06-17 15:15:40|||||||||12
1750173350000|2025-06-17 15:15:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|27
1750173360000|2025-06-17 15:16:00|||||||||12
1750173370000|2025-06-17 15:16:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|120
1750173380000|2025-06-17 15:16:20|||||||||73
1750173390000|2025-06-17 15:16:30|||||||||2
1750173400000|2025-06-17 15:16:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|35
1750173410000|2025-06-17 15:16:50|||||||||2
1750173420000|2025-06-17 15:17:00|||||||||2
1750173440000|2025-06-17 15:17:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|666
1750173450000|2025-06-17 15:17:30|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|206
1750173460000|2025-06-17 15:17:40|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|8
1750173520000|2025-06-17 15:18:40|||||||||9
1750173530000|2025-06-17 15:18:50|||||||||2
1750173570000|2025-06-17 15:19:30|||||||||3
1750173580000|2025-06-17 15:19:40|||||||||10
1750173600000|2025-06-17 15:20:00|||||||||2
1750173610000|2025-06-17 15:20:10|||||||||20
1750173620000|2025-06-17 15:20:20|||||||||1
1750173630000|2025-06-17 15:20:30|||||||||2
1750173650000|2025-06-17 15:20:50|||||||||12
1750173670000|2025-06-17 15:21:10|||||||||7
1750173690000|2025-06-17 15:21:30|||||||||1
1750173700000|2025-06-17 15:21:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|124
1750173710000|2025-06-17 15:21:50|||||||||6
1750173730000|2025-06-17 15:22:10|||||||||2
1750173750000|2025-06-17 15:22:30|||||||||12
1750173760000|2025-06-17 15:22:40|||||||||3
1750173800000|2025-06-17 15:23:20|||||||||3
1750173820000|2025-06-17 15:23:40|||||||||1
1750173830000|2025-06-17 15:23:50|||||||||10
1750173850000|2025-06-17 15:24:10|||||||||3
1750173870000|2025-06-17 15:24:30|||||||||1
1750173890000|2025-06-17 15:24:50|||||||||14
1750173910000|2025-06-17 15:25:10|||||||||2
1750173930000|2025-06-17 15:25:30|||||||||1
1750173950000|2025-06-17 15:25:50|||||||||1
1750173960000|2025-06-17 15:26:00|||||||||3
1750173980000|2025-06-17 15:26:20|||||||||4
1750173990000|2025-06-17 15:26:30|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|318
1750174000000|2025-06-17 15:26:40|||||||||50
1750174030000|2025-06-17 15:27:10|||||||||2
1750174040000|2025-06-17 15:27:20|||||||||1
1750174050000|2025-06-17 15:27:30|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|15
1750174060000|2025-06-17 15:27:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|53
1750174070000|2025-06-17 15:27:50|||||||||2
1750174080000|2025-06-17 15:28:00|||||||||4
1750174090000|2025-06-17 15:28:10|||||||||2
1750174100000|2025-06-17 15:28:20|||||||||2
1750174110000|2025-06-17 15:28:30|||||||||3
1750174130000|2025-06-17 15:28:50|||||||||3
1750174140000|2025-06-17 15:29:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|152
1750174160000|2025-06-17 15:29:20|||||||||2
1750174170000|2025-06-17 15:29:30|||||||||7
1750174180000|2025-06-17 15:29:40|||||||||37
1750174190000|2025-06-17 15:29:50|||||||||2
1750174200000|2025-06-17 15:30:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|68
1750174210000|2025-06-17 15:30:10|||||||||2
1750174230000|2025-06-17 15:30:30|||||||||56
1750174240000|2025-06-17 15:30:40|||||||||3
1750174260000|2025-06-17 15:31:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|39
1750174270000|2025-06-17 15:31:10|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|45
1750174310000|2025-06-17 15:31:50|||||||||1
1750174320000|2025-06-17 15:32:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|132
1750174340000|2025-06-17 15:32:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1750174350000|2025-06-17 15:32:30|||||||||1
1750174360000|2025-06-17 15:32:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|3
1750174410000|2025-06-17 15:33:30|||||||||2
1750174440000|2025-06-17 15:34:00|||||||||1
1750174460000|2025-06-17 15:34:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|11
1750174480000|2025-06-17 15:34:40|||||||||3
1750174500000|2025-06-17 15:35:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|22
1750174510000|2025-06-17 15:35:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750174520000|2025-06-17 15:35:20|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|2
1750174550000|2025-06-17 15:35:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|17
1750174560000|2025-06-17 15:36:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1750174570000|2025-06-17 15:36:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|41
1750174580000|2025-06-17 15:36:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750174620000|2025-06-17 15:37:00|||||||||1
1750174690000|2025-06-17 15:38:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1750174700000|2025-06-17 15:38:20|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|1
1750174710000|2025-06-17 15:38:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750174760000|2025-06-17 15:39:20|||||||||2
1750174800000|2025-06-17 15:40:00|||||||||24
1750174810000|2025-06-17 15:40:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|77
1750174820000|2025-06-17 15:40:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750174850000|2025-06-17 15:40:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|4
1750174880000|2025-06-17 15:41:20|||||||||2
1750174890000|2025-06-17 15:41:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|77
1750174920000|2025-06-17 15:42:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1750174950000|2025-06-17 15:42:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750174960000|2025-06-17 15:42:40|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|1
1750174970000|2025-06-17 15:42:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750174980000|2025-06-17 15:43:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1750175020000|2025-06-17 15:43:40|||||||||3
1750175040000|2025-06-17 15:44:00|||||||||1
1750175060000|2025-06-17 15:44:20|||||||||17
1750175100000|2025-06-17 15:45:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|14
1750175110000|2025-06-17 15:45:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1750175120000|2025-06-17 15:45:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1750175130000|2025-06-17 15:45:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|11
1750175140000|2025-06-17 15:45:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750175230000|2025-06-17 15:47:10|||||||||1
1750175290000|2025-06-17 15:48:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1750175310000|2025-06-17 15:48:30|||||||||2
1750175400000|2025-06-17 15:50:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|6
1750175430000|2025-06-17 15:50:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|15
1750175530000|2025-06-17 15:52:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750175540000|2025-06-17 15:52:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|3
1750175580000|2025-06-17 15:53:00|||||||||1
1750175680000|2025-06-17 15:54:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|3
1750175710000|2025-06-17 15:55:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|15
1750175740000|2025-06-17 15:55:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|36
1750175750000|2025-06-17 15:55:50|||||||||79
1750175790000|2025-06-17 15:56:30|||||||||3
1750175820000|2025-06-17 15:57:00|||||||||1
1750175890000|2025-06-17 15:58:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1750175900000|2025-06-17 15:58:20|||||||||15
1750175910000|2025-06-17 15:58:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|4
1750175940000|2025-06-17 15:59:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750175980000|2025-06-17 15:59:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750175990000|2025-06-17 15:59:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1750176000000|2025-06-17 16:00:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|13
1750176010000|2025-06-17 16:00:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750176020000|2025-06-17 16:00:20|||||||||1
1750176030000|2025-06-17 16:00:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|7
1750176270000|2025-06-17 16:04:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1750176280000|2025-06-17 16:04:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750176490000|2025-06-17 16:08:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|64
1750176540000|2025-06-17 16:09:00|||||||||1
1750176560000|2025-06-17 16:09:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|92
1750176570000|2025-06-17 16:09:30|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|32
1750176580000|2025-06-17 16:09:40|21.06|20.98|21.04|20.96|21.06|20.98|21.01|20.93|2
1750176600000|2025-06-17 16:10:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|18
1750176650000|2025-06-17 16:10:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|31
1750176710000|2025-06-17 16:11:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|50
1750176760000|2025-06-17 16:12:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|13
1750176780000|2025-06-17 16:13:00|||||||||23
1750176800000|2025-06-17 16:13:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|41
1750176810000|2025-06-17 16:13:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|10
1750176850000|2025-06-17 16:14:10|||||||||1
1750176900000|2025-06-17 16:15:00|||||||||15
1750176910000|2025-06-17 16:15:10|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|1
1750176920000|2025-06-17 16:15:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750176930000|2025-06-17 16:15:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1750176950000|2025-06-17 16:15:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1750177050000|2025-06-17 16:17:30|||||||||23
1750177180000|2025-06-17 16:19:40|||||||||6
1750177200000|2025-06-17 16:20:00|20.94|20.86|20.96|20.88|20.96|20.88|20.91|20.83|39
1750177360000|2025-06-17 16:22:40|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|41
1750177380000|2025-06-17 16:23:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|41
1750177460000|2025-06-17 16:24:20|||||||||8
1750177480000|2025-06-17 16:24:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|13
1750177500000|2025-06-17 16:25:00|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1750177710000|2025-06-17 16:28:30|||||||||1
1750177810000|2025-06-17 16:30:10|||||||||10
1750177820000|2025-06-17 16:30:20|||||||||1
1750178000000|2025-06-17 16:33:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1750178020000|2025-06-17 16:33:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|29
1750178080000|2025-06-17 16:34:40|||||||||14
1750178100000|2025-06-17 16:35:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|14
1750178110000|2025-06-17 16:35:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1750178170000|2025-06-17 16:36:10|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|45
1750178190000|2025-06-17 16:36:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750178210000|2025-06-17 16:36:50|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|0
1750178220000|2025-06-17 16:37:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|1
1750178260000|2025-06-17 16:37:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750178300000|2025-06-17 16:38:20|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|3
1750178400000|2025-06-17 16:40:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|35
1750178440000|2025-06-17 16:40:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1750178450000|2025-06-17 16:40:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1750178490000|2025-06-17 16:41:30|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1750178500000|2025-06-17 16:41:40|||||||||9
1750178510000|2025-06-17 16:41:50|||||||||10
1750178570000|2025-06-17 16:42:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|18
1750178590000|2025-06-17 16:43:10|||||||||15
1750178680000|2025-06-17 16:44:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|19
1750178690000|2025-06-17 16:44:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|27
1750178700000|2025-06-17 16:45:00|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|28
1750178710000|2025-06-17 16:45:10|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|24
1750178730000|2025-06-17 16:45:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|21
1750178750000|2025-06-17 16:45:50|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|1
1750178780000|2025-06-17 16:46:20|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1750178790000|2025-06-17 16:46:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750178800000|2025-06-17 16:46:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750178840000|2025-06-17 16:47:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750178850000|2025-06-17 16:47:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750178880000|2025-06-17 16:48:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1750178890000|2025-06-17 16:48:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750178950000|2025-06-17 16:49:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1750178960000|2025-06-17 16:49:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750178970000|2025-06-17 16:49:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750178980000|2025-06-17 16:49:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750178990000|2025-06-17 16:49:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750179000000|2025-06-17 16:50:00|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1750179010000|2025-06-17 16:50:10|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1750179040000|2025-06-17 16:50:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|1
1750179050000|2025-06-17 16:50:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750179080000|2025-06-17 16:51:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750179150000|2025-06-17 16:52:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750179160000|2025-06-17 16:52:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750179170000|2025-06-17 16:52:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1750179180000|2025-06-17 16:53:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750179190000|2025-06-17 16:53:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750179260000|2025-06-17 16:54:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1750179270000|2025-06-17 16:54:30|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|92
1750179300000|2025-06-17 16:55:00|||||||||25
1750179310000|2025-06-17 16:55:10|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|64
1750179330000|2025-06-17 16:55:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1750179340000|2025-06-17 16:55:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1750179350000|2025-06-17 16:55:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|11
1750179420000|2025-06-17 16:57:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1750179480000|2025-06-17 16:58:00|||||||||9
1750179540000|2025-06-17 16:59:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|44
1750179550000|2025-06-17 16:59:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|9
1750179570000|2025-06-17 16:59:30|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1750179600000|2025-06-17 17:00:00|||||||||13
1750179610000|2025-06-17 17:00:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750179630000|2025-06-17 17:00:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750179640000|2025-06-17 17:00:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750179660000|2025-06-17 17:01:00|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1750179760000|2025-06-17 17:02:40|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1750179770000|2025-06-17 17:02:50|21.23|21.15|21.21|21.13|21.26|21.18|21.21|21.13|0
1750179790000|2025-06-17 17:03:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750179810000|2025-06-17 17:03:30|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1750179910000|2025-06-17 17:05:10|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|20
1750180200000|2025-06-17 17:10:00|||||||||13
1750180440000|2025-06-17 17:14:00|||||||||1
1750180490000|2025-06-17 17:14:50|21.28|21.2|21.26|21.18|21.28|21.2|21.23|21.15|45
1750180500000|2025-06-17 17:15:00|||||||||13
1750180540000|2025-06-17 17:15:40|||||||||11
1750180570000|2025-06-17 17:16:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|28
1750180650000|2025-06-17 17:17:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1750180660000|2025-06-17 17:17:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1750180670000|2025-06-17 17:17:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750180700000|2025-06-17 17:18:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750180750000|2025-06-17 17:19:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750180770000|2025-06-17 17:19:30|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1750180790000|2025-06-17 17:19:50|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1750180800000|2025-06-17 17:20:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1750180830000|2025-06-17 17:20:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|13
1750180840000|2025-06-17 17:20:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750180850000|2025-06-17 17:20:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1750180860000|2025-06-17 17:21:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750181100000|2025-06-17 17:25:00|||||||||13
1750181170000|2025-06-17 17:26:10|||||||||1
1750181190000|2025-06-17 17:26:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|56
1750181210000|2025-06-17 17:26:50|||||||||1
1750181240000|2025-06-17 17:27:20|||||||||50
1750181260000|2025-06-17 17:27:40|||||||||25
1750181360000|2025-06-17 17:29:20|||||||||13
1750181370000|2025-06-17 17:29:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|38
1750181400000|2025-06-17 17:30:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|25
1750181410000|2025-06-17 17:30:10|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|18
1750181420000|2025-06-17 17:30:20|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|0
1750181480000|2025-06-17 17:31:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750181490000|2025-06-17 17:31:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750181600000|2025-06-17 17:33:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|11
1750181650000|2025-06-17 17:34:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1750181690000|2025-06-17 17:34:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750181700000|2025-06-17 17:35:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|13
1750181840000|2025-06-17 17:37:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1750181900000|2025-06-17 17:38:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750181910000|2025-06-17 17:38:30|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1750181920000|2025-06-17 17:38:40|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|0
1750181950000|2025-06-17 17:39:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1750181960000|2025-06-17 17:39:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750181970000|2025-06-17 17:39:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750181980000|2025-06-17 17:39:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750182020000|2025-06-17 17:40:20|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|17
1750182030000|2025-06-17 17:40:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750182070000|2025-06-17 17:41:10|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|15
1750182080000|2025-06-17 17:41:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1750182090000|2025-06-17 17:41:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750182140000|2025-06-17 17:42:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750182170000|2025-06-17 17:42:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750182210000|2025-06-17 17:43:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750182250000|2025-06-17 17:44:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1750182300000|2025-06-17 17:45:00|||||||||13
1750182360000|2025-06-17 17:46:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|19
1750182370000|2025-06-17 17:46:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1750182380000|2025-06-17 17:46:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|20
1750182390000|2025-06-17 17:46:30|21.43|21.35|21.43|21.35|21.46|21.38|21.41|21.33|0
1750182400000|2025-06-17 17:46:40|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1750182410000|2025-06-17 17:46:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750182430000|2025-06-17 17:47:10|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1750182440000|2025-06-17 17:47:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750182470000|2025-06-17 17:47:50|||||||||4
1750182490000|2025-06-17 17:48:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|21
1750182500000|2025-06-17 17:48:20|||||||||8
1750182510000|2025-06-17 17:48:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|6
1750182570000|2025-06-17 17:49:30|||||||||2
1750182580000|2025-06-17 17:49:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|16
1750182590000|2025-06-17 17:49:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1750182620000|2025-06-17 17:50:20|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|26
1750182630000|2025-06-17 17:50:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750182640000|2025-06-17 17:50:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750182680000|2025-06-17 17:51:20|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|36
1750182700000|2025-06-17 17:51:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750182710000|2025-06-17 17:51:50|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1750182720000|2025-06-17 17:52:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750182730000|2025-06-17 17:52:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750182790000|2025-06-17 17:53:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750182810000|2025-06-17 17:53:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750182840000|2025-06-17 17:54:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750182850000|2025-06-17 17:54:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750182860000|2025-06-17 17:54:20|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750182870000|2025-06-17 17:54:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750182900000|2025-06-17 17:55:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750182920000|2025-06-17 17:55:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750182930000|2025-06-17 17:55:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750182940000|2025-06-17 17:55:40|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750183140000|2025-06-17 17:59:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750183150000|2025-06-17 17:59:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750183200000|2025-06-17 18:00:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|14
1750183230000|2025-06-17 18:00:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|25
1750183240000|2025-06-17 18:00:40|21.51|21.43|21.51|21.43|21.56|21.48|21.51|21.43|10
1750183250000|2025-06-17 18:00:50|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1750183260000|2025-06-17 18:01:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750183290000|2025-06-17 18:01:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|7
1750183310000|2025-06-17 18:01:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750183320000|2025-06-17 18:02:00|||||||||1
1750183350000|2025-06-17 18:02:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1750183360000|2025-06-17 18:02:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750183370000|2025-06-17 18:02:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750183380000|2025-06-17 18:03:00|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1750183390000|2025-06-17 18:03:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750183400000|2025-06-17 18:03:20|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1750183500000|2025-06-17 18:05:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|10
1750183510000|2025-06-17 18:05:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|2
1750183530000|2025-06-17 18:05:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750183540000|2025-06-17 18:05:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1750183550000|2025-06-17 18:05:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750183560000|2025-06-17 18:06:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750183570000|2025-06-17 18:06:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|10
1750183650000|2025-06-17 18:07:30|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|20
1750183680000|2025-06-17 18:08:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1750183710000|2025-06-17 18:08:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750183750000|2025-06-17 18:09:10|||||||||3
1750183790000|2025-06-17 18:09:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750183800000|2025-06-17 18:10:00|||||||||13
1750183810000|2025-06-17 18:10:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750183820000|2025-06-17 18:10:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750183860000|2025-06-17 18:11:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|11
1750183890000|2025-06-17 18:11:30|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750183910000|2025-06-17 18:11:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750183920000|2025-06-17 18:12:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1750183980000|2025-06-17 18:13:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1750184000000|2025-06-17 18:13:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750184090000|2025-06-17 18:14:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750184100000|2025-06-17 18:15:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|13
1750184130000|2025-06-17 18:15:30|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|2
1750184140000|2025-06-17 18:15:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|1
1750184160000|2025-06-17 18:16:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750184180000|2025-06-17 18:16:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184190000|2025-06-17 18:16:30|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1750184200000|2025-06-17 18:16:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184260000|2025-06-17 18:17:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750184270000|2025-06-17 18:17:50|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|0
1750184340000|2025-06-17 18:19:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750184350000|2025-06-17 18:19:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750184360000|2025-06-17 18:19:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184380000|2025-06-17 18:19:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750184400000|2025-06-17 18:20:00|||||||||13
1750184540000|2025-06-17 18:22:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750184550000|2025-06-17 18:22:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184700000|2025-06-17 18:25:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|27
1750184730000|2025-06-17 18:25:30|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1750184740000|2025-06-17 18:25:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750184750000|2025-06-17 18:25:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184770000|2025-06-17 18:26:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750184780000|2025-06-17 18:26:20|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1750184790000|2025-06-17 18:26:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184800000|2025-06-17 18:26:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750184810000|2025-06-17 18:26:50|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750184820000|2025-06-17 18:27:00|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1750184830000|2025-06-17 18:27:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750184840000|2025-06-17 18:27:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|16
1750184850000|2025-06-17 18:27:30|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1750184860000|2025-06-17 18:27:40|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1750184870000|2025-06-17 18:27:50|||||||||10
1750184880000|2025-06-17 18:28:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|11
1750184890000|2025-06-17 18:28:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|33
1750184900000|2025-06-17 18:28:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750184930000|2025-06-17 18:28:50|||||||||2
1750184940000|2025-06-17 18:29:00|||||||||7
1750184960000|2025-06-17 18:29:20|||||||||20
1750184970000|2025-06-17 18:29:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1750184980000|2025-06-17 18:29:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750184990000|2025-06-17 18:29:50|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750185000000|2025-06-17 18:30:00|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|0
1750185010000|2025-06-17 18:30:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750185020000|2025-06-17 18:30:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185030000|2025-06-17 18:30:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|5
1750185040000|2025-06-17 18:30:40|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185050000|2025-06-17 18:30:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185060000|2025-06-17 18:31:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1750185070000|2025-06-17 18:31:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750185110000|2025-06-17 18:31:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185130000|2025-06-17 18:32:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750185140000|2025-06-17 18:32:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750185170000|2025-06-17 18:32:50|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|9
1750185180000|2025-06-17 18:33:00|21.56|21.48|21.53|21.45|21.56|21.48|21.51|21.43|39
1750185190000|2025-06-17 18:33:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750185200000|2025-06-17 18:33:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750185230000|2025-06-17 18:33:50|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|1
1750185240000|2025-06-17 18:34:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750185250000|2025-06-17 18:34:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750185260000|2025-06-17 18:34:20|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185310000|2025-06-17 18:35:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1750185320000|2025-06-17 18:35:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750185360000|2025-06-17 18:36:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1750185370000|2025-06-17 18:36:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750185380000|2025-06-17 18:36:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1750185390000|2025-06-17 18:36:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|0
1750185410000|2025-06-17 18:36:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|10
1750185420000|2025-06-17 18:37:00|||||||||9
1750185460000|2025-06-17 18:37:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1750185470000|2025-06-17 18:37:50|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750185480000|2025-06-17 18:38:00|21.51|21.43|21.48|21.4|21.51|21.43|21.46|21.38|0
1750185490000|2025-06-17 18:38:10|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750185520000|2025-06-17 18:38:40|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|0
1750185540000|2025-06-17 18:39:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|20
1750185550000|2025-06-17 18:39:10|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|21
1750185560000|2025-06-17 18:39:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185580000|2025-06-17 18:39:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750185600000|2025-06-17 18:40:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|1
1750185660000|2025-06-17 18:41:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|20
1750185730000|2025-06-17 18:42:10|||||||||1
1750185790000|2025-06-17 18:43:10|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|12
1750185800000|2025-06-17 18:43:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750185850000|2025-06-17 18:44:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|54
1750185860000|2025-06-17 18:44:20|||||||||1
1750185870000|2025-06-17 18:44:30|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|19
1750185880000|2025-06-17 18:44:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1750185900000|2025-06-17 18:45:00|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|14
1750185910000|2025-06-17 18:45:10|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|1
1750185920000|2025-06-17 18:45:20|21.6|21.52|21.61|21.53|21.61|21.53|21.58|21.5|0
1750185930000|2025-06-17 18:45:30|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|0
1750185940000|2025-06-17 18:45:40|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|0
1750185950000|2025-06-17 18:45:50|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1750185970000|2025-06-17 18:46:10|21.58|21.5|21.58|21.5|21.61|21.53|21.58|21.5|1
1750186010000|2025-06-17 18:46:50|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|1
1750186020000|2025-06-17 18:47:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1750186030000|2025-06-17 18:47:10|21.58|21.5|21.58|21.5|21.61|21.53|21.58|21.5|1
1750186060000|2025-06-17 18:47:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1750186080000|2025-06-17 18:48:00|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1750186090000|2025-06-17 18:48:10|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1750186100000|2025-06-17 18:48:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1750186120000|2025-06-17 18:48:40|21.6|21.52|21.61|21.53|21.61|21.53|21.58|21.5|0
1750186130000|2025-06-17 18:48:50|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|0
1750186140000|2025-06-17 18:49:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750186150000|2025-06-17 18:49:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750186160000|2025-06-17 18:49:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750186200000|2025-06-17 18:50:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750186220000|2025-06-17 18:50:20|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1750186260000|2025-06-17 18:51:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|4
1750186270000|2025-06-17 18:51:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750186300000|2025-06-17 18:51:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750186350000|2025-06-17 18:52:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750186480000|2025-06-17 18:54:40|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|30
1750186490000|2025-06-17 18:54:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1750186500000|2025-06-17 18:55:00|||||||||1
1750186530000|2025-06-17 18:55:30|||||||||1
1750186580000|2025-06-17 18:56:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|9
1750186590000|2025-06-17 18:56:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750186610000|2025-06-17 18:56:50|||||||||3
1750186620000|2025-06-17 18:57:00|||||||||10
1750186650000|2025-06-17 18:57:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1750186660000|2025-06-17 18:57:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|15
1750186700000|2025-06-17 18:58:20|||||||||1
1750186710000|2025-06-17 18:58:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|12
1750186720000|2025-06-17 18:58:40|21.51|21.43|21.51|21.43|21.53|21.45|21.51|21.43|1
1750186770000|2025-06-17 18:59:30|||||||||2
1750186790000|2025-06-17 18:59:50|||||||||16
1750186800000|2025-06-17 19:00:00|||||||||55
1750186840000|2025-06-17 19:00:40|||||||||10
1750186860000|2025-06-17 19:01:00|21.56|21.48|21.56|21.48|21.56|21.48|21.53|21.45|23
1750186870000|2025-06-17 19:01:10|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1750186880000|2025-06-17 19:01:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750186890000|2025-06-17 19:01:30|||||||||5
1750186900000|2025-06-17 19:01:40|||||||||12
1750186910000|2025-06-17 19:01:50|||||||||2
1750186920000|2025-06-17 19:02:00|||||||||33
1750186950000|2025-06-17 19:02:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|2
1750186960000|2025-06-17 19:02:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750186970000|2025-06-17 19:02:50|||||||||1
1750186990000|2025-06-17 19:03:10|||||||||10
1750187000000|2025-06-17 19:03:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1750187010000|2025-06-17 19:03:30|||||||||3
1750187040000|2025-06-17 19:04:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1750187050000|2025-06-17 19:04:10|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1750187060000|2025-06-17 19:04:20|||||||||1
1750187100000|2025-06-17 19:05:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|23
1750187110000|2025-06-17 19:05:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750187140000|2025-06-17 19:05:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750187150000|2025-06-17 19:05:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750187170000|2025-06-17 19:06:10|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|9
1750187180000|2025-06-17 19:06:20|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1750187190000|2025-06-17 19:06:30|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750187200000|2025-06-17 19:06:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750187210000|2025-06-17 19:06:50|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750187220000|2025-06-17 19:07:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|11
1750187230000|2025-06-17 19:07:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750187240000|2025-06-17 19:07:20|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1750187270000|2025-06-17 19:07:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|16
1750187290000|2025-06-17 19:08:10|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|1
1750187300000|2025-06-17 19:08:20|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1750187310000|2025-06-17 19:08:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|6
1750187320000|2025-06-17 19:08:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750187330000|2025-06-17 19:08:50|21.55|21.47|21.51|21.43|21.55|21.47|21.51|21.43|7
1750187340000|2025-06-17 19:09:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|5
1750187350000|2025-06-17 19:09:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1750187360000|2025-06-17 19:09:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750187420000|2025-06-17 19:10:20|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1750187430000|2025-06-17 19:10:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750187450000|2025-06-17 19:10:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750187460000|2025-06-17 19:11:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1750187470000|2025-06-17 19:11:10|21.53|21.45|21.53|21.45|21.53|21.45|21.5|21.42|0
1750187480000|2025-06-17 19:11:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1750187530000|2025-06-17 19:12:10|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1750187540000|2025-06-17 19:12:20|21.5|21.42|21.48|21.4|21.5|21.42|21.46|21.38|0
1750187610000|2025-06-17 19:13:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1750187620000|2025-06-17 19:13:40|21.5|21.42|21.46|21.38|21.5|21.42|21.46|21.38|9
1750187700000|2025-06-17 19:15:00|||||||||13
1750187730000|2025-06-17 19:15:30|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|19
1750187750000|2025-06-17 19:15:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1750187780000|2025-06-17 19:16:20|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1750187790000|2025-06-17 19:16:30|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1750187800000|2025-06-17 19:16:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750187810000|2025-06-17 19:16:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750187820000|2025-06-17 19:17:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750188000000|2025-06-17 19:20:00|||||||||18
1750188020000|2025-06-17 19:20:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1750188040000|2025-06-17 19:20:40|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1750188310000|2025-06-17 19:25:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|2
1750188320000|2025-06-17 19:25:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750188340000|2025-06-17 19:25:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750188350000|2025-06-17 19:25:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750188400000|2025-06-17 19:26:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750188410000|2025-06-17 19:26:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750188440000|2025-06-17 19:27:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750188500000|2025-06-17 19:28:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750188560000|2025-06-17 19:29:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750188570000|2025-06-17 19:29:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750188580000|2025-06-17 19:29:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750188600000|2025-06-17 19:30:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|18
1750188650000|2025-06-17 19:30:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750188660000|2025-06-17 19:31:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|27
1750188670000|2025-06-17 19:31:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750188680000|2025-06-17 19:31:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1750188690000|2025-06-17 19:31:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|5
1750188730000|2025-06-17 19:32:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750188740000|2025-06-17 19:32:20|||||||||11
1750188760000|2025-06-17 19:32:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750188770000|2025-06-17 19:32:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1750188780000|2025-06-17 19:33:00|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1750188810000|2025-06-17 19:33:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|10
1750188830000|2025-06-17 19:33:50|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1750188840000|2025-06-17 19:34:00|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|3
1750188900000|2025-06-17 19:35:00|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|13
1750188910000|2025-06-17 19:35:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750188980000|2025-06-17 19:36:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750189000000|2025-06-17 19:36:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1750189010000|2025-06-17 19:36:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750189020000|2025-06-17 19:37:00|21.36|21.28|21.36|21.28|21.41|21.33|21.36|21.28|1
1750189030000|2025-06-17 19:37:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1750189040000|2025-06-17 19:37:20|||||||||1
1750189050000|2025-06-17 19:37:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1750189060000|2025-06-17 19:37:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750189070000|2025-06-17 19:37:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|10
1750189080000|2025-06-17 19:38:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750189090000|2025-06-17 19:38:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750189110000|2025-06-17 19:38:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|9
1750189130000|2025-06-17 19:38:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|5
1750189140000|2025-06-17 19:39:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750189160000|2025-06-17 19:39:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750189170000|2025-06-17 19:39:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750189200000|2025-06-17 19:40:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|12
1750189210000|2025-06-17 19:40:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|15
1750189220000|2025-06-17 19:40:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1750189250000|2025-06-17 19:40:50|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|13
1750189260000|2025-06-17 19:41:00|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1750189270000|2025-06-17 19:41:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1750189280000|2025-06-17 19:41:20|||||||||4
1750189300000|2025-06-17 19:41:40|||||||||20
1750189310000|2025-06-17 19:41:50|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1750189340000|2025-06-17 19:42:20|||||||||6
1750189500000|2025-06-17 19:45:00|||||||||23
1750189510000|2025-06-17 19:45:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1750189530000|2025-06-17 19:45:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750189570000|2025-06-17 19:46:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750189590000|2025-06-17 19:46:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1750189600000|2025-06-17 19:46:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|4
1750189610000|2025-06-17 19:46:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750189630000|2025-06-17 19:47:10|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|0
1750189640000|2025-06-17 19:47:20|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|21
1750189730000|2025-06-17 19:48:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|3
1750189740000|2025-06-17 19:49:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1750189790000|2025-06-17 19:49:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1750189800000|2025-06-17 19:50:00|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|9
1750189810000|2025-06-17 19:50:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|9
1750189820000|2025-06-17 19:50:20|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1750189860000|2025-06-17 19:51:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750189870000|2025-06-17 19:51:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750189910000|2025-06-17 19:51:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1750189920000|2025-06-17 19:52:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|26
1750190050000|2025-06-17 19:54:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1750190060000|2025-06-17 19:54:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750190070000|2025-06-17 19:54:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750190080000|2025-06-17 19:54:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750190090000|2025-06-17 19:54:50|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1750190100000|2025-06-17 19:55:00|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|14
1750190110000|2025-06-17 19:55:10|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|0
1750190130000|2025-06-17 19:55:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|6
1750190180000|2025-06-17 19:56:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750190190000|2025-06-17 19:56:30|||||||||1
1750190200000|2025-06-17 19:56:40|||||||||12
1750190230000|2025-06-17 19:57:10|||||||||7
1750190240000|2025-06-17 19:57:20|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|17
1750190250000|2025-06-17 19:57:30|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1750190260000|2025-06-17 19:57:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|2
1750190280000|2025-06-17 19:58:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|3
1750190290000|2025-06-17 19:58:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|30
1750190300000|2025-06-17 19:58:20|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1750190310000|2025-06-17 19:58:30|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|0
1750190320000|2025-06-17 19:58:40|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1750190330000|2025-06-17 19:58:50|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|1
1750190340000|2025-06-17 19:59:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|13
1750190360000|2025-06-17 19:59:20|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|38
1750190370000|2025-06-17 19:59:30|||||||||1
1750190390000|2025-06-17 19:59:50|21.45|21.37|21.59|21.34|21.59|21.37|21.45|21.34|0
1750190400000|2025-06-17 20:00:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1750292100000|2025-06-19 00:15:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750292110000|2025-06-19 00:15:10|21.28|20.98|21.26|20.96|21.28|20.98|21.26|20.96|0
1750292120000|2025-06-19 00:15:20|21.28|20.98|21.31|21.01|21.31|21.01|21.28|20.98|0
1750292140000|2025-06-19 00:15:40|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750292170000|2025-06-19 00:16:10|21.38|21.08|21.36|21.06|21.41|21.11|21.36|21.06|0
1750292180000|2025-06-19 00:16:20|21.38|21.08|21.43|21.13|21.46|21.16|21.38|21.08|0
1750292190000|2025-06-19 00:16:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750292210000|2025-06-19 00:16:50|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750292220000|2025-06-19 00:17:00|21.38|21.08|21.41|21.11|21.41|21.11|21.36|21.06|0
1750292230000|2025-06-19 00:17:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750292240000|2025-06-19 00:17:20|21.36|21.06|21.36|21.06|21.41|21.11|21.36|21.06|0
1750292250000|2025-06-19 00:17:30|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1750292260000|2025-06-19 00:17:40|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750292280000|2025-06-19 00:18:00|21.38|21.08|21.36|21.06|21.41|21.11|21.36|21.06|0
1750292290000|2025-06-19 00:18:10|21.38|21.08|21.38|21.08|21.41|21.11|21.36|21.06|0
1750292300000|2025-06-19 00:18:20|21.36|21.06|21.38|21.08|21.41|21.11|21.36|21.06|0
1750292310000|2025-06-19 00:18:30|21.41|21.11|21.38|21.08|21.41|21.11|21.38|21.08|0
1750292320000|2025-06-19 00:18:40|21.36|21.06|21.41|21.11|21.41|21.11|21.36|21.06|0
1750292330000|2025-06-19 00:18:50|21.38|21.08|21.41|21.11|21.41|21.11|21.38|21.08|0
1750292380000|2025-06-19 00:19:40|21.43|21.13|21.46|21.16|21.46|21.16|21.43|21.13|0
1750292390000|2025-06-19 00:19:50|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1750292400000|2025-06-19 00:20:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750292470000|2025-06-19 00:21:10|21.36|21.06|21.33|21.03|21.36|21.06|21.33|21.03|0
1750292530000|2025-06-19 00:22:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750292540000|2025-06-19 00:22:20|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1750292550000|2025-06-19 00:22:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1750292560000|2025-06-19 00:22:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750292570000|2025-06-19 00:22:50|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1750292580000|2025-06-19 00:23:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1750292590000|2025-06-19 00:23:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750292600000|2025-06-19 00:23:20|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1750292630000|2025-06-19 00:23:50|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1750292660000|2025-06-19 00:24:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750292670000|2025-06-19 00:24:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1750292810000|2025-06-19 00:26:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750292820000|2025-06-19 00:27:00|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1750292830000|2025-06-19 00:27:10|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1750292870000|2025-06-19 00:27:50|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1750292880000|2025-06-19 00:28:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750292890000|2025-06-19 00:28:10|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1750292900000|2025-06-19 00:28:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750292930000|2025-06-19 00:28:50|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1750292940000|2025-06-19 00:29:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1750293070000|2025-06-19 00:31:10|21.26|20.96|21.28|20.98|21.28|20.98|21.23|20.93|0
1750293080000|2025-06-19 00:31:20|21.26|20.96|21.26|20.96|21.26|20.96|21.23|20.93|0
1750293090000|2025-06-19 00:31:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1750293300000|2025-06-19 00:35:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1750293310000|2025-06-19 00:35:10|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750293320000|2025-06-19 00:35:20|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1750293330000|2025-06-19 00:35:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1750293350000|2025-06-19 00:35:50|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1750293370000|2025-06-19 00:36:10|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1750293380000|2025-06-19 00:36:20|21.24|20.94|21.28|20.98|21.28|20.98|21.24|20.94|0
1750293400000|2025-06-19 00:36:40|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1750293580000|2025-06-19 00:39:40|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1750293840000|2025-06-19 00:44:00|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750294070000|2025-06-19 00:47:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1750294100000|2025-06-19 00:48:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750294270000|2025-06-19 00:51:10|21.23|20.93|21.26|20.96|21.26|20.96|21.23|20.93|0
1750294760000|2025-06-19 00:59:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750294780000|2025-06-19 00:59:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750294830000|2025-06-19 01:00:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750294840000|2025-06-19 01:00:40|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750294890000|2025-06-19 01:01:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750295070000|2025-06-19 01:04:30|21.41|21.11|21.45|21.15|21.46|21.2|21.41|21.11|0
1750295080000|2025-06-19 01:04:40|21.43|21.2|21.41|21.11|21.46|21.2|21.38|21.08|0
1750295090000|2025-06-19 01:04:50|21.43|21.13|21.45|21.15|21.45|21.15|21.43|21.13|0
1750295100000|2025-06-19 01:05:00|21.46|21.2|21.45|21.15|21.46|21.2|21.45|21.15|0
1750295110000|2025-06-19 01:05:10|21.48|21.2|21.48|21.23|21.48|21.23|21.45|21.15|0
1750295120000|2025-06-19 01:05:20|21.45|21.2|21.45|21.2|21.48|21.23|21.43|21.15|0
1750295130000|2025-06-19 01:05:30|21.48|21.23|21.43|21.13|21.48|21.33|21.41|21.13|0
1750295140000|2025-06-19 01:05:40|21.4|21.1|21.43|21.13|21.43|21.13|21.38|21.08|0
1750295150000|2025-06-19 01:05:50|21.45|21.15|21.45|21.15|21.45|21.2|21.45|21.15|0
1750295160000|2025-06-19 01:06:00||21.2||21.15||21.2||21.15|0
1750295170000|2025-06-19 01:06:10||21.2||21.15||21.2||21.15|0
1750295180000|2025-06-19 01:06:20||21.2||21.15||21.2||21.15|0
1750295190000|2025-06-19 01:06:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750295200000|2025-06-19 01:06:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1750295210000|2025-06-19 01:06:50|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750295220000|2025-06-19 01:07:00|21.45|21.15|21.45|21.15|21.45|21.15|21.43|21.13|0
1750295230000|2025-06-19 01:07:10|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1750295240000|2025-06-19 01:07:20|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1750295250000|2025-06-19 01:07:30|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1750295270000|2025-06-19 01:07:50|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1750295280000|2025-06-19 01:08:00||21.2||21.2||21.2||21.2|0
1750295320000|2025-06-19 01:08:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1750295330000|2025-06-19 01:08:50|21.45|21.2|21.45|21.2|21.48|21.23|21.45|21.2|0
1750295390000|2025-06-19 01:09:50||21.15||21.15||21.15||21.15|0
1750295430000|2025-06-19 01:10:30|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1750295440000|2025-06-19 01:10:40|21.45|21.15|21.45|21.15|21.45|21.15|21.43|21.13|0
1750295450000|2025-06-19 01:10:50|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750295460000|2025-06-19 01:11:00|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1750295490000|2025-06-19 01:11:30|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1750295510000|2025-06-19 01:11:50|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750295600000|2025-06-19 01:13:20|21.36|21.06|21.38|21.08|21.38|21.08|21.36|21.06|0
1750295620000|2025-06-19 01:13:40|21.36|21.06|21.38|21.08|21.41|21.11|21.36|21.06|0
1750295630000|2025-06-19 01:13:50|21.36|21.06|21.41|21.11|21.41|21.11|21.36|21.06|0
1750295640000|2025-06-19 01:14:00|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750295670000|2025-06-19 01:14:30|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750295690000|2025-06-19 01:14:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750295710000|2025-06-19 01:15:10|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750295820000|2025-06-19 01:17:00|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750295850000|2025-06-19 01:17:30|21.41|21.11|21.36|21.06|21.41|21.11|21.36|21.06|0
1750295860000|2025-06-19 01:17:40|21.41|21.11|21.36|21.06|21.41|21.11|21.36|21.06|0
1750295870000|2025-06-19 01:17:50|21.38|21.11|21.36|21.06|21.41|21.11|21.36|21.06|0
1750295900000|2025-06-19 01:18:20|21.41|21.11|21.36|21.06|21.41|21.11|21.36|21.06|0
1750295940000|2025-06-19 01:19:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750295950000|2025-06-19 01:19:10|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750295970000|2025-06-19 01:19:30|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750295980000|2025-06-19 01:19:40|21.38|21.08|21.38|21.08|21.4|21.1|21.36|21.06|0
1750295990000|2025-06-19 01:19:50|21.36|21.06|21.38|21.08|21.38|21.08|21.36|21.06|0
1750296000000|2025-06-19 01:20:00|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750296020000|2025-06-19 01:20:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750296070000|2025-06-19 01:21:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750296080000|2025-06-19 01:21:20|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1750296090000|2025-06-19 01:21:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750296170000|2025-06-19 01:22:50|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750296190000|2025-06-19 01:23:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750296200000|2025-06-19 01:23:20|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750296210000|2025-06-19 01:23:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750296300000|2025-06-19 01:25:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750296320000|2025-06-19 01:25:20|21.36|21.06|21.38|21.08|21.38|21.08|21.36|21.06|0
1750296340000|2025-06-19 01:25:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750296350000|2025-06-19 01:25:50|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1750296360000|2025-06-19 01:26:00|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750296370000|2025-06-19 01:26:10|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1750296400000|2025-06-19 01:26:40|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750296450000|2025-06-19 01:27:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750296670000|2025-06-19 01:31:10|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1750296690000|2025-06-19 01:31:30|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1750296710000|2025-06-19 01:31:50|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750296720000|2025-06-19 01:32:00|21.4|21.1|21.36|21.06|21.4|21.1|21.36|21.06|0
1750296770000|2025-06-19 01:32:50|21.35|21.05|21.36|21.06|21.36|21.06|21.33|21.03|0
1750296790000|2025-06-19 01:33:10|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1750296900000|2025-06-19 01:35:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750297030000|2025-06-19 01:37:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750297050000|2025-06-19 01:37:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750297120000|2025-06-19 01:38:40|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1750297130000|2025-06-19 01:38:50|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750297140000|2025-06-19 01:39:00|21.43|21.13|21.43|21.13|21.43|21.13|21.41|21.11|0
1750297260000|2025-06-19 01:41:00|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1750297270000|2025-06-19 01:41:10|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1750297280000|2025-06-19 01:41:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750297410000|2025-06-19 01:43:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750297450000|2025-06-19 01:44:10|21.45|21.2|21.5|21.2|21.5|21.2|21.45|21.18|0
1750297460000|2025-06-19 01:44:20|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1750297470000|2025-06-19 01:44:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1750297510000|2025-06-19 01:45:10|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1750297530000|2025-06-19 01:45:30|21.5|21.2|21.46|21.16|21.5|21.2|21.46|21.16|0
1750297540000|2025-06-19 01:45:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1750297570000|2025-06-19 01:46:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750297600000|2025-06-19 01:46:40|21.45|21.15|21.46|21.16|21.46|21.16|21.45|21.15|0
1750297610000|2025-06-19 01:46:50|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1750297620000|2025-06-19 01:47:00|21.45|21.15|21.43|21.13|21.46|21.16|21.43|21.13|0
1750297860000|2025-06-19 01:51:00|21.46|21.16|21.5|21.2|21.5|21.2|21.46|21.16|0
1750298110000|2025-06-19 01:55:10|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1750298120000|2025-06-19 01:55:20|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1750298130000|2025-06-19 01:55:30|21.48|21.18|21.5|21.2|21.5|21.2|21.48|21.18|0
1750298240000|2025-06-19 01:57:20|21.48|21.18|21.46|21.16|21.5|21.2|21.46|21.16|0
1750298250000|2025-06-19 01:57:30|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1750298520000|2025-06-19 02:02:00|21.5|21.2|21.45|21.15|21.5|21.2|21.45|21.15|0
1750298530000|2025-06-19 02:02:10|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1750298550000|2025-06-19 02:02:30|21.5|21.2|21.5|21.2|21.5|21.2|21.46|21.16|0
1750298570000|2025-06-19 02:02:50|21.46|21.16|21.45|21.15|21.46|21.16|21.45|21.15|0
1750298580000|2025-06-19 02:03:00||21.2||21.15||21.2||21.15|0
1750298840000|2025-06-19 02:07:20|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750298990000|2025-06-19 02:09:50|21.41|21.11|21.41|21.11|21.43|21.13|21.41|21.11|0
1750299000000|2025-06-19 02:10:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750299120000|2025-06-19 02:12:00|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1750299330000|2025-06-19 02:15:30|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1750299350000|2025-06-19 02:15:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750299470000|2025-06-19 02:17:50|21.38|21.08|21.4|21.1|21.4|21.1|21.38|21.08|0
1750299650000|2025-06-19 02:20:50|21.38|21.08|21.4|21.1|21.4|21.1|21.36|21.06|0
1750299660000|2025-06-19 02:21:00|21.35|21.06|21.4|21.1|21.4|21.1|21.35|21.06|0
1750300170000|2025-06-19 02:29:30|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1750300540000|2025-06-19 02:35:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750300570000|2025-06-19 02:36:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1750300800000|2025-06-19 02:40:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750300840000|2025-06-19 02:40:40|21.38|21.08|21.41|21.11|21.41|21.11|21.38|21.08|0
1750300850000|2025-06-19 02:40:50|21.4|21.1|21.36|21.06|21.4|21.1|21.36|21.06|0
1750300870000|2025-06-19 02:41:10|21.4|21.1|21.36|21.06|21.4|21.1|21.36|21.06|0
1750300960000|2025-06-19 02:42:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750300990000|2025-06-19 02:43:10|21.38|21.08|21.36|21.06|21.38|21.08|21.36|21.06|0
1750301000000|2025-06-19 02:43:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750301020000|2025-06-19 02:43:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750301100000|2025-06-19 02:45:00|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750301430000|2025-06-19 02:50:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750301460000|2025-06-19 02:51:00|21.36|21.06|21.4|21.1|21.4|21.1|21.36|21.06|0
1750301560000|2025-06-19 02:52:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750301580000|2025-06-19 02:53:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750301820000|2025-06-19 02:57:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750302020000|2025-06-19 03:00:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750302030000|2025-06-19 03:00:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1750302100000|2025-06-19 03:01:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750302110000|2025-06-19 03:01:50|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1750302140000|2025-06-19 03:02:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750302190000|2025-06-19 03:03:10|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750302200000|2025-06-19 03:03:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1750302210000|2025-06-19 03:03:30|21.36|21.06|21.4|21.1|21.4|21.1|21.36|21.06|0
1750302220000|2025-06-19 03:03:40|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750302310000|2025-06-19 03:05:10|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750302470000|2025-06-19 03:07:50|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750302510000|2025-06-19 03:08:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750302720000|2025-06-19 03:12:00|21.28|20.98|21.31|21.01|21.31|21.01|21.28|20.98|0
1750303850000|2025-06-19 03:30:50|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1750303860000|2025-06-19 03:31:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750303920000|2025-06-19 03:32:00|||||||||2
1750303970000|2025-06-19 03:32:50|21.35|21.05|21.36|21.06|21.36|21.06|21.35|21.05|0
1750303980000|2025-06-19 03:33:00|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1750304010000|2025-06-19 03:33:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|3
1750304020000|2025-06-19 03:33:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1750304060000|2025-06-19 03:34:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750304140000|2025-06-19 03:35:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1750304170000|2025-06-19 03:36:10|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750304180000|2025-06-19 03:36:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1750304390000|2025-06-19 03:39:50|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1750305170000|2025-06-19 03:52:50|21.33|21.03|21.36|21.06|21.36|21.06|21.33|21.03|0
1750305390000|2025-06-19 03:56:30|21.33|21.03|21.31|21.01|21.33|21.03|21.31|21.01|0
1750306400000|2025-06-19 04:13:20|21.3|21|21.26|20.96|21.3|21|21.26|20.96|0
1750306410000|2025-06-19 04:13:30|21.3|21|21.3|21|21.3|21|21.26|20.96|0
1750306520000|2025-06-19 04:15:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750306710000|2025-06-19 04:18:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750306760000|2025-06-19 04:19:20|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750307040000|2025-06-19 04:24:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1750307160000|2025-06-19 04:26:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1750307170000|2025-06-19 04:26:10|21.25|21|21.25|21|21.25|21|21.25|21|0
1750307440000|2025-06-19 04:30:40|21.26|21.01|21.3|21|21.3|21.01|21.26|21|0
1750307550000|2025-06-19 04:32:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750308030000|2025-06-19 04:40:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1750308230000|2025-06-19 04:43:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1750308920000|2025-06-19 04:55:20|21.25|20.95|21.26|20.96|21.26|20.96|21.25|20.95|0
1750309050000|2025-06-19 04:57:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|20.96|0
1750309180000|2025-06-19 04:59:40|21.26||21.26||21.26||21.26||0
1750309380000|2025-06-19 05:03:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1750309390000|2025-06-19 05:03:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750309470000|2025-06-19 05:04:30|21.26||21.26||21.26||21.26||0
1750309730000|2025-06-19 05:08:50|21.3|21|21.31|21.01|21.31|21.01|21.3|21|0
1750309740000|2025-06-19 05:09:00|21.3|21|21.26|21.01|21.3|21.01|21.26|21|0
1750309790000|2025-06-19 05:09:50|21.3|21|21.3|21|21.3|21|21.3|21|0
1750309800000|2025-06-19 05:10:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750310120000|2025-06-19 05:15:20|21.26||21.26||21.26||21.26||0
1750310240000|2025-06-19 05:17:20|21.31||21.31||21.31||21.31||0
1750310280000|2025-06-19 05:18:00|21.26||21.26||21.26||21.26||0
1750310350000|2025-06-19 05:19:10|21.3|21|21.31|21.01|21.31|21.01|21.3|21|0
1750310390000|2025-06-19 05:19:50|21.26||21.26||21.26||21.26||0
1750310580000|2025-06-19 05:23:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1750310590000|2025-06-19 05:23:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750310630000|2025-06-19 05:23:50|21.26||21.31||21.31||21.26||0
1750310640000|2025-06-19 05:24:00|21.26||21.26||21.26||21.26||0
1750310690000|2025-06-19 05:24:50|21.3|21|21.3|21|21.3|21|21.3|21|0
1750310700000|2025-06-19 05:25:00|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750310710000|2025-06-19 05:25:10|21.26||21.26||21.26||21.26||0
1750310790000|2025-06-19 05:26:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1750310800000|2025-06-19 05:26:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1750310990000|2025-06-19 05:29:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1750311180000|2025-06-19 05:33:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1750311380000|2025-06-19 05:36:20|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1750311460000|2025-06-19 05:37:40|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1750311540000|2025-06-19 05:39:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1750311600000|2025-06-19 05:40:00|21.33|21.08|21.31|21.06|21.33|21.08|21.31|21.06|0
1750311670000|2025-06-19 05:41:10|21.33|21.08|21.3|21.05|21.33|21.08|21.3|21.05|0
1750311760000|2025-06-19 05:42:40|21.33|21.08|21.3|21.05|21.33|21.08|21.3|21.05|0
1750311770000|2025-06-19 05:42:50|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1750312080000|2025-06-19 05:48:00|||||||||2
1750312460000|2025-06-19 05:54:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750312560000|2025-06-19 05:56:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1750312570000|2025-06-19 05:56:10|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1750312580000|2025-06-19 05:56:20|||||||||1
1750312590000|2025-06-19 05:56:30|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|0
1750312760000|2025-06-19 05:59:20|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1750312810000|2025-06-19 06:00:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|3
1750312830000|2025-06-19 06:00:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|3
1750312840000|2025-06-19 06:00:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|3
1750312860000|2025-06-19 06:01:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750312870000|2025-06-19 06:01:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1750312880000|2025-06-19 06:01:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750312890000|2025-06-19 06:01:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|10
1750312900000|2025-06-19 06:01:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|2
1750312910000|2025-06-19 06:01:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1750312920000|2025-06-19 06:02:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1750312930000|2025-06-19 06:02:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750313020000|2025-06-19 06:03:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1750313080000|2025-06-19 06:04:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750313100000|2025-06-19 06:05:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750313120000|2025-06-19 06:05:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750313130000|2025-06-19 06:05:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1750313160000|2025-06-19 06:06:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750313170000|2025-06-19 06:06:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750313180000|2025-06-19 06:06:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750313190000|2025-06-19 06:06:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750313200000|2025-06-19 06:06:40|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1750313210000|2025-06-19 06:06:50|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|0
1750313220000|2025-06-19 06:07:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750313250000|2025-06-19 06:07:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750313360000|2025-06-19 06:09:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|10
1750313680000|2025-06-19 06:14:40|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1750313730000|2025-06-19 06:15:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750313760000|2025-06-19 06:16:00|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|0
1750313770000|2025-06-19 06:16:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750313810000|2025-06-19 06:16:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1750314070000|2025-06-19 06:21:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750314240000|2025-06-19 06:24:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750314330000|2025-06-19 06:25:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750314340000|2025-06-19 06:25:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750314570000|2025-06-19 06:29:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750314630000|2025-06-19 06:30:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750314690000|2025-06-19 06:31:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750314700000|2025-06-19 06:31:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750314740000|2025-06-19 06:32:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750314830000|2025-06-19 06:33:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750314840000|2025-06-19 06:34:00|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1750314870000|2025-06-19 06:34:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750314880000|2025-06-19 06:34:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1750314900000|2025-06-19 06:35:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750314970000|2025-06-19 06:36:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1750315030000|2025-06-19 06:37:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750315050000|2025-06-19 06:37:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|4
1750315100000|2025-06-19 06:38:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750315120000|2025-06-19 06:38:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750315130000|2025-06-19 06:38:50|||||||||2
1750315140000|2025-06-19 06:39:00|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1750315230000|2025-06-19 06:40:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|4
1750315370000|2025-06-19 06:42:50|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|0
1750315430000|2025-06-19 06:43:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1750315510000|2025-06-19 06:45:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|40
1750315520000|2025-06-19 06:45:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750315560000|2025-06-19 06:46:00|||||||||6
1750315570000|2025-06-19 06:46:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|6
1750315670000|2025-06-19 06:47:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|2
1750315680000|2025-06-19 06:48:00|||||||||2
1750315740000|2025-06-19 06:49:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1750315790000|2025-06-19 06:49:50|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1750315800000|2025-06-19 06:50:00|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|0
1750315810000|2025-06-19 06:50:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750315860000|2025-06-19 06:51:00|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|0
1750315900000|2025-06-19 06:51:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750315950000|2025-06-19 06:52:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750315960000|2025-06-19 06:52:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750315970000|2025-06-19 06:52:50|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1750315980000|2025-06-19 06:53:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750316010000|2025-06-19 06:53:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750316020000|2025-06-19 06:53:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750316040000|2025-06-19 06:54:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750316080000|2025-06-19 06:54:40|||||||||15
1750316120000|2025-06-19 06:55:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1750316320000|2025-06-19 06:58:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|43
1750316400000|2025-06-19 07:00:00|21.39|21.31|21.38|21.3|21.41|21.33|21.38|21.3|11
1750316410000|2025-06-19 07:00:10|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|3
1750316420000|2025-06-19 07:00:20|21.38|21.3|21.38|21.3|21.41|21.33|21.38|21.3|0
1750316430000|2025-06-19 07:00:30|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1750316460000|2025-06-19 07:01:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|43
1750316470000|2025-06-19 07:01:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|17
1750316500000|2025-06-19 07:01:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|31
1750316520000|2025-06-19 07:02:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750316540000|2025-06-19 07:02:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1750316590000|2025-06-19 07:03:10|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|3
1750316600000|2025-06-19 07:03:20|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|0
1750316620000|2025-06-19 07:03:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750316630000|2025-06-19 07:03:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|4
1750316640000|2025-06-19 07:04:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|37
1750316720000|2025-06-19 07:05:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750316730000|2025-06-19 07:05:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750316750000|2025-06-19 07:05:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750316770000|2025-06-19 07:06:10|||||||||2
1750316780000|2025-06-19 07:06:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750316840000|2025-06-19 07:07:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750316860000|2025-06-19 07:07:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750316870000|2025-06-19 07:07:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750316980000|2025-06-19 07:09:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750317050000|2025-06-19 07:10:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750317120000|2025-06-19 07:12:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1750317130000|2025-06-19 07:12:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750317150000|2025-06-19 07:12:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|49
1750317190000|2025-06-19 07:13:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750317200000|2025-06-19 07:13:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750317270000|2025-06-19 07:14:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750317280000|2025-06-19 07:14:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|11
1750317290000|2025-06-19 07:14:50|21.39|21.31|21.41|21.33|21.43|21.35|21.39|21.31|86
1750317300000|2025-06-19 07:15:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750317390000|2025-06-19 07:16:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|100
1750317400000|2025-06-19 07:16:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750317410000|2025-06-19 07:16:50|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|255
1750317420000|2025-06-19 07:17:00|21.48|21.4|21.46|21.38|21.5|21.42|21.43|21.35|243
1750317440000|2025-06-19 07:17:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|200
1750317450000|2025-06-19 07:17:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|20
1750317460000|2025-06-19 07:17:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|189
1750317470000|2025-06-19 07:17:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1750317490000|2025-06-19 07:18:10|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|44
1750317530000|2025-06-19 07:18:50|||||||||1
1750317610000|2025-06-19 07:20:10|||||||||6
1750317620000|2025-06-19 07:20:20|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|17
1750317630000|2025-06-19 07:20:30|21.46|21.38|21.41|21.33|21.46|21.38|21.39|21.31|228
1750317640000|2025-06-19 07:20:40|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|50
1750317650000|2025-06-19 07:20:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|200
1750317660000|2025-06-19 07:21:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|27
1750317670000|2025-06-19 07:21:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|172
1750317680000|2025-06-19 07:21:20|21.39|21.31|21.43|21.35|21.43|21.35|21.39|21.31|200
1750317690000|2025-06-19 07:21:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|70
1750317700000|2025-06-19 07:21:40|||||||||1
1750317720000|2025-06-19 07:22:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|169
1750317730000|2025-06-19 07:22:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750317740000|2025-06-19 07:22:20|||||||||39
1750317750000|2025-06-19 07:22:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|172
1750317760000|2025-06-19 07:22:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|400
1750317770000|2025-06-19 07:22:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|10
1750317810000|2025-06-19 07:23:30|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|48
1750317840000|2025-06-19 07:24:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1750317860000|2025-06-19 07:24:20|21.48|21.4|21.49|21.41|21.51|21.43|21.48|21.4|5
1750317870000|2025-06-19 07:24:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|97
1750317890000|2025-06-19 07:24:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750317900000|2025-06-19 07:25:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1750317910000|2025-06-19 07:25:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750317930000|2025-06-19 07:25:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750317950000|2025-06-19 07:25:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750317960000|2025-06-19 07:26:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750317980000|2025-06-19 07:26:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750318000000|2025-06-19 07:26:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750318010000|2025-06-19 07:26:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750318030000|2025-06-19 07:27:10|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1750318070000|2025-06-19 07:27:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750318090000|2025-06-19 07:28:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|36
1750318140000|2025-06-19 07:29:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1750318190000|2025-06-19 07:29:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1750318200000|2025-06-19 07:30:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|29
1750318210000|2025-06-19 07:30:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750318220000|2025-06-19 07:30:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750318230000|2025-06-19 07:30:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750318290000|2025-06-19 07:31:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1750318300000|2025-06-19 07:31:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|4
1750318330000|2025-06-19 07:32:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|6
1750318350000|2025-06-19 07:32:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750318400000|2025-06-19 07:33:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|50
1750318430000|2025-06-19 07:33:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750318440000|2025-06-19 07:34:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|76
1750318470000|2025-06-19 07:34:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|26
1750318510000|2025-06-19 07:35:10|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1750318530000|2025-06-19 07:35:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750318540000|2025-06-19 07:35:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1750318550000|2025-06-19 07:35:50|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|24
1750318560000|2025-06-19 07:36:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1750318570000|2025-06-19 07:36:10|||||||||1
1750318590000|2025-06-19 07:36:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750318600000|2025-06-19 07:36:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|7
1750318620000|2025-06-19 07:37:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|2
1750318650000|2025-06-19 07:37:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750318730000|2025-06-19 07:38:50|||||||||16
1750318770000|2025-06-19 07:39:30|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1750318780000|2025-06-19 07:39:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1750318790000|2025-06-19 07:39:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750318830000|2025-06-19 07:40:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750318840000|2025-06-19 07:40:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|4
1750318920000|2025-06-19 07:42:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|45
1750318980000|2025-06-19 07:43:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|13
1750319060000|2025-06-19 07:44:20|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|78
1750319070000|2025-06-19 07:44:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750319080000|2025-06-19 07:44:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750319100000|2025-06-19 07:45:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|45
1750319140000|2025-06-19 07:45:40|||||||||28
1750319230000|2025-06-19 07:47:10|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1750319290000|2025-06-19 07:48:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|9
1750319300000|2025-06-19 07:48:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|13
1750319350000|2025-06-19 07:49:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|9
1750319360000|2025-06-19 07:49:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750319410000|2025-06-19 07:50:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|102
1750319430000|2025-06-19 07:50:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|19
1750319440000|2025-06-19 07:50:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|6
1750319450000|2025-06-19 07:50:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750319580000|2025-06-19 07:53:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|3
1750319590000|2025-06-19 07:53:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1750319670000|2025-06-19 07:54:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750319680000|2025-06-19 07:54:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|7
1750319690000|2025-06-19 07:54:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1750319720000|2025-06-19 07:55:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750319730000|2025-06-19 07:55:30|||||||||1
1750319740000|2025-06-19 07:55:40|||||||||12
1750319780000|2025-06-19 07:56:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|50
1750319790000|2025-06-19 07:56:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|122
1750319810000|2025-06-19 07:56:50|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1750319830000|2025-06-19 07:57:10|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1750319850000|2025-06-19 07:57:30|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|6
1750320000000|2025-06-19 08:00:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|101
1750320010000|2025-06-19 08:00:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|51
1750320020000|2025-06-19 08:00:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750320040000|2025-06-19 08:00:40|||||||||10
1750320050000|2025-06-19 08:00:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|9
1750320060000|2025-06-19 08:01:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750320080000|2025-06-19 08:01:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1750320100000|2025-06-19 08:01:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750320180000|2025-06-19 08:03:00|||||||||4
1750320240000|2025-06-19 08:04:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|5
1750320260000|2025-06-19 08:04:20|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|14
1750320290000|2025-06-19 08:04:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750320390000|2025-06-19 08:06:30|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|6
1750320400000|2025-06-19 08:06:40|||||||||6
1750320410000|2025-06-19 08:06:50|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|7
1750320510000|2025-06-19 08:08:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|6
1750320530000|2025-06-19 08:08:50|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|0
1750320680000|2025-06-19 08:11:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|30
1750320690000|2025-06-19 08:11:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750320730000|2025-06-19 08:12:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|7
1750320790000|2025-06-19 08:13:10|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1750320800000|2025-06-19 08:13:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750320810000|2025-06-19 08:13:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1750320820000|2025-06-19 08:13:40|||||||||9
1750320840000|2025-06-19 08:14:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1750320880000|2025-06-19 08:14:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750320950000|2025-06-19 08:15:50|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1750320960000|2025-06-19 08:16:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750321030000|2025-06-19 08:17:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|2
1750321080000|2025-06-19 08:18:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1750321180000|2025-06-19 08:19:40|||||||||6
1750321190000|2025-06-19 08:19:50|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|1
1750321200000|2025-06-19 08:20:00|21.71|21.63|21.7|21.62|21.71|21.63|21.68|21.6|0
1750321210000|2025-06-19 08:20:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1750321230000|2025-06-19 08:20:30|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1750321260000|2025-06-19 08:21:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750321340000|2025-06-19 08:22:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|4
1750321380000|2025-06-19 08:23:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750321470000|2025-06-19 08:24:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|79
1750321500000|2025-06-19 08:25:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1750321530000|2025-06-19 08:25:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1750321540000|2025-06-19 08:25:40|||||||||12
1750321560000|2025-06-19 08:26:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|20
1750321570000|2025-06-19 08:26:10|||||||||5
1750321710000|2025-06-19 08:28:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|104
1750321720000|2025-06-19 08:28:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750321740000|2025-06-19 08:29:00|||||||||2
1750321750000|2025-06-19 08:29:10|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|19
1750321760000|2025-06-19 08:29:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750321790000|2025-06-19 08:29:50|||||||||2
1750321800000|2025-06-19 08:30:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1750321820000|2025-06-19 08:30:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1750321830000|2025-06-19 08:30:30|21.68|21.6|21.68|21.6|21.68|21.6|21.66|21.58|0
1750322060000|2025-06-19 08:34:20|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|25
1750322070000|2025-06-19 08:34:30|||||||||20
1750322080000|2025-06-19 08:34:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|27
1750322170000|2025-06-19 08:36:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750322450000|2025-06-19 08:40:50|||||||||1
1750322460000|2025-06-19 08:41:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1750322520000|2025-06-19 08:42:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750322600000|2025-06-19 08:43:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|36
1750322680000|2025-06-19 08:44:40|||||||||9
1750322710000|2025-06-19 08:45:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1750323000000|2025-06-19 08:50:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750323020000|2025-06-19 08:50:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1750323110000|2025-06-19 08:51:50|||||||||2
1750323280000|2025-06-19 08:54:40|||||||||1
1750323350000|2025-06-19 08:55:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750323380000|2025-06-19 08:56:20|||||||||1
1750323400000|2025-06-19 08:56:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|200
1750323670000|2025-06-19 09:01:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750323750000|2025-06-19 09:02:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|101
1750323780000|2025-06-19 09:03:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|1
1750323910000|2025-06-19 09:05:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750323970000|2025-06-19 09:06:10|||||||||6
1750324090000|2025-06-19 09:08:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|13
1750324170000|2025-06-19 09:09:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750324200000|2025-06-19 09:10:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750324210000|2025-06-19 09:10:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|19
1750324280000|2025-06-19 09:11:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750324290000|2025-06-19 09:11:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750324350000|2025-06-19 09:12:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|6
1750324360000|2025-06-19 09:12:40|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|2
1750324370000|2025-06-19 09:12:50|||||||||1
1750324560000|2025-06-19 09:16:00|||||||||1
1750324720000|2025-06-19 09:18:40|||||||||6
1750324730000|2025-06-19 09:18:50|||||||||1
1750324740000|2025-06-19 09:19:00|||||||||1
1750324830000|2025-06-19 09:20:30|||||||||1
1750324860000|2025-06-19 09:21:00|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|214
1750324890000|2025-06-19 09:21:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1750324900000|2025-06-19 09:21:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|50
1750324930000|2025-06-19 09:22:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1750324960000|2025-06-19 09:22:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750324980000|2025-06-19 09:23:00|||||||||7
1750324990000|2025-06-19 09:23:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|25
1750325100000|2025-06-19 09:25:00|||||||||6
1750325160000|2025-06-19 09:26:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|2
1750325240000|2025-06-19 09:27:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1750325340000|2025-06-19 09:29:00|||||||||2
1750325400000|2025-06-19 09:30:00|||||||||1
1750325430000|2025-06-19 09:30:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|45
1750325450000|2025-06-19 09:30:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750325460000|2025-06-19 09:31:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750325490000|2025-06-19 09:31:30|||||||||2
1750325560000|2025-06-19 09:32:40|||||||||1
1750325620000|2025-06-19 09:33:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750325740000|2025-06-19 09:35:40|||||||||1
1750325810000|2025-06-19 09:36:50|||||||||1
1750325830000|2025-06-19 09:37:10|||||||||1
1750325860000|2025-06-19 09:37:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|6
1750325880000|2025-06-19 09:38:00|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1750325940000|2025-06-19 09:39:00|||||||||2
1750325970000|2025-06-19 09:39:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1750325980000|2025-06-19 09:39:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750326030000|2025-06-19 09:40:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|3
1750326050000|2025-06-19 09:40:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1750326070000|2025-06-19 09:41:10|||||||||6
1750326080000|2025-06-19 09:41:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750326100000|2025-06-19 09:41:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750326230000|2025-06-19 09:43:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750326250000|2025-06-19 09:44:10|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|110
1750326290000|2025-06-19 09:44:50|||||||||1
1750326300000|2025-06-19 09:45:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750326380000|2025-06-19 09:46:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|95
1750326410000|2025-06-19 09:46:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750326440000|2025-06-19 09:47:20|21.42|21.34|21.43|21.35|21.43|21.35|21.41|21.33|40
1750326450000|2025-06-19 09:47:30|||||||||16
1750326490000|2025-06-19 09:48:10|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|5
1750326500000|2025-06-19 09:48:20|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|1
1750326560000|2025-06-19 09:49:20|||||||||1
1750326590000|2025-06-19 09:49:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|10
1750326600000|2025-06-19 09:50:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|0
1750326710000|2025-06-19 09:51:50|||||||||2
1750326950000|2025-06-19 09:55:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1750326960000|2025-06-19 09:56:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750326970000|2025-06-19 09:56:10|||||||||50
1750327010000|2025-06-19 09:56:50|||||||||21
1750327100000|2025-06-19 09:58:20|||||||||2
1750327190000|2025-06-19 09:59:50|||||||||1
1750327260000|2025-06-19 10:01:00|||||||||10
1750327340000|2025-06-19 10:02:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|39
1750327350000|2025-06-19 10:02:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750327380000|2025-06-19 10:03:00|||||||||3
1750327460000|2025-06-19 10:04:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750327490000|2025-06-19 10:04:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750327530000|2025-06-19 10:05:30|||||||||33
1750327580000|2025-06-19 10:06:20|||||||||17
1750327590000|2025-06-19 10:06:30|||||||||98
1750327650000|2025-06-19 10:07:30|||||||||6
1750327910000|2025-06-19 10:11:50|||||||||4
1750328060000|2025-06-19 10:14:20|||||||||9
1750328070000|2025-06-19 10:14:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|87
1750328100000|2025-06-19 10:15:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750328130000|2025-06-19 10:15:30|||||||||6
1750328230000|2025-06-19 10:17:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750328260000|2025-06-19 10:17:40|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|0
1750328270000|2025-06-19 10:17:50|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750328410000|2025-06-19 10:20:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|72
1750328470000|2025-06-19 10:21:10|21.41|21.33|21.41|21.33|21.41|21.33|21.39|21.31|62
1750328500000|2025-06-19 10:21:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750328570000|2025-06-19 10:22:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750328590000|2025-06-19 10:23:10|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|0
1750328610000|2025-06-19 10:23:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|7
1750328640000|2025-06-19 10:24:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1750328650000|2025-06-19 10:24:10|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1750328940000|2025-06-19 10:29:00|||||||||1
1750328950000|2025-06-19 10:29:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750329610000|2025-06-19 10:40:10|||||||||9
1750329690000|2025-06-19 10:41:30|||||||||2
1750330190000|2025-06-19 10:49:50|||||||||1
1750330330000|2025-06-19 10:52:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|24
1750330340000|2025-06-19 10:52:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|24
1750330560000|2025-06-19 10:56:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|52
1750330600000|2025-06-19 10:56:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750330750000|2025-06-19 10:59:10|||||||||9
1750330760000|2025-06-19 10:59:20|||||||||11
1750330770000|2025-06-19 10:59:30|||||||||3
1750330790000|2025-06-19 10:59:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750330800000|2025-06-19 11:00:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750330810000|2025-06-19 11:00:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|12
1750330830000|2025-06-19 11:00:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1750330960000|2025-06-19 11:02:40|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1750331030000|2025-06-19 11:03:50|||||||||3
1750331220000|2025-06-19 11:07:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|5
1750331230000|2025-06-19 11:07:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750331280000|2025-06-19 11:08:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|7
1750331450000|2025-06-19 11:10:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750331460000|2025-06-19 11:11:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750331480000|2025-06-19 11:11:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|11
1750331490000|2025-06-19 11:11:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1750331500000|2025-06-19 11:11:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750331520000|2025-06-19 11:12:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750331530000|2025-06-19 11:12:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750331550000|2025-06-19 11:12:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750331580000|2025-06-19 11:13:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750331640000|2025-06-19 11:14:00|||||||||1
1750331660000|2025-06-19 11:14:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|4
1750331690000|2025-06-19 11:14:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1750331700000|2025-06-19 11:15:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1750331750000|2025-06-19 11:15:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750331780000|2025-06-19 11:16:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1750331880000|2025-06-19 11:18:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750331900000|2025-06-19 11:18:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750331960000|2025-06-19 11:19:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750332020000|2025-06-19 11:20:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750332110000|2025-06-19 11:21:50|||||||||3
1750332160000|2025-06-19 11:22:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750332400000|2025-06-19 11:26:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|25
1750332890000|2025-06-19 11:34:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750333150000|2025-06-19 11:39:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|100
1750333260000|2025-06-19 11:41:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750333730000|2025-06-19 11:48:50|||||||||2
1750333860000|2025-06-19 11:51:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|6
1750333900000|2025-06-19 11:51:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750334150000|2025-06-19 11:55:50|||||||||1
1750334170000|2025-06-19 11:56:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|11
1750334250000|2025-06-19 11:57:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750334380000|2025-06-19 11:59:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750334400000|2025-06-19 12:00:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|1
1750334410000|2025-06-19 12:00:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750334440000|2025-06-19 12:00:40|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|26
1750334520000|2025-06-19 12:02:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750334530000|2025-06-19 12:02:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750334590000|2025-06-19 12:03:10|||||||||4
1750334620000|2025-06-19 12:03:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750334660000|2025-06-19 12:04:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|36
1750334820000|2025-06-19 12:07:00|||||||||1
1750334830000|2025-06-19 12:07:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|6
1750334950000|2025-06-19 12:09:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1750335210000|2025-06-19 12:13:30|||||||||6
1750335280000|2025-06-19 12:14:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|6
1750335290000|2025-06-19 12:14:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750335300000|2025-06-19 12:15:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|3
1750335310000|2025-06-19 12:15:10|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|1
1750335320000|2025-06-19 12:15:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750335410000|2025-06-19 12:16:50|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|1
1750335430000|2025-06-19 12:17:10|21.58|21.5|21.58|21.5|21.58|21.5|21.55|21.47|0
1750335580000|2025-06-19 12:19:40|||||||||6
1750335640000|2025-06-19 12:20:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|9
1750335770000|2025-06-19 12:22:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750335800000|2025-06-19 12:23:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750335950000|2025-06-19 12:25:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750335960000|2025-06-19 12:26:00|||||||||6
1750336040000|2025-06-19 12:27:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|50
1750336050000|2025-06-19 12:27:30|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|1
1750336140000|2025-06-19 12:29:00|||||||||1
1750336290000|2025-06-19 12:31:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750336390000|2025-06-19 12:33:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|38
1750336410000|2025-06-19 12:33:30|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|9
1750336430000|2025-06-19 12:33:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750336490000|2025-06-19 12:34:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750336500000|2025-06-19 12:35:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1750336510000|2025-06-19 12:35:10|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|1
1750336520000|2025-06-19 12:35:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1750336710000|2025-06-19 12:38:30|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|9
1750336780000|2025-06-19 12:39:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|38
1750336930000|2025-06-19 12:42:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750336940000|2025-06-19 12:42:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750337010000|2025-06-19 12:43:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1750337020000|2025-06-19 12:43:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1750337030000|2025-06-19 12:43:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750337100000|2025-06-19 12:45:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750337230000|2025-06-19 12:47:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750337240000|2025-06-19 12:47:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750337260000|2025-06-19 12:47:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750337340000|2025-06-19 12:49:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|41
1750337360000|2025-06-19 12:49:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750337370000|2025-06-19 12:49:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750337380000|2025-06-19 12:49:40|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|25
1750337480000|2025-06-19 12:51:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|22
1750337500000|2025-06-19 12:51:40|||||||||1
1750337590000|2025-06-19 12:53:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750337600000|2025-06-19 12:53:20|||||||||27
1750337660000|2025-06-19 12:54:20|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|5
1750337740000|2025-06-19 12:55:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1750337750000|2025-06-19 12:55:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750337760000|2025-06-19 12:56:00|21.72|21.64|21.7|21.62|21.72|21.64|21.68|21.6|0
1750337780000|2025-06-19 12:56:20|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|20
1750337790000|2025-06-19 12:56:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1750337800000|2025-06-19 12:56:40|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|9
1750337810000|2025-06-19 12:56:50|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1750337820000|2025-06-19 12:57:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1750337910000|2025-06-19 12:58:30|||||||||27
1750337920000|2025-06-19 12:58:40|||||||||20
1750338030000|2025-06-19 13:00:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|60
1750338090000|2025-06-19 13:01:30|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|22
1750338120000|2025-06-19 13:02:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750338180000|2025-06-19 13:03:00|||||||||4
1750338190000|2025-06-19 13:03:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750338310000|2025-06-19 13:05:10|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1750338320000|2025-06-19 13:05:20|21.68|21.6|21.68|21.6|21.68|21.6|21.65|21.57|18
1750338330000|2025-06-19 13:05:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1750338340000|2025-06-19 13:05:40|21.67|21.59|21.63|21.55|21.68|21.6|21.63|21.55|2
1750338350000|2025-06-19 13:05:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750338370000|2025-06-19 13:06:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|3
1750338420000|2025-06-19 13:07:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|6
1750338440000|2025-06-19 13:07:20|||||||||4
1750338520000|2025-06-19 13:08:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|56
1750338540000|2025-06-19 13:09:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1750338550000|2025-06-19 13:09:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|1
1750338580000|2025-06-19 13:09:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750338600000|2025-06-19 13:10:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|3
1750338700000|2025-06-19 13:11:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750338730000|2025-06-19 13:12:10|21.65|21.57|21.65|21.57|21.68|21.6|21.65|21.57|13
1750338740000|2025-06-19 13:12:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750338760000|2025-06-19 13:12:40|||||||||6
1750338880000|2025-06-19 13:14:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1750338900000|2025-06-19 13:15:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|3
1750338980000|2025-06-19 13:16:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750339110000|2025-06-19 13:18:30|||||||||6
1750339230000|2025-06-19 13:20:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|55
1750339240000|2025-06-19 13:20:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750339300000|2025-06-19 13:21:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|5
1750339400000|2025-06-19 13:23:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750339410000|2025-06-19 13:23:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|46
1750339430000|2025-06-19 13:23:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750339450000|2025-06-19 13:24:10|||||||||6
1750339740000|2025-06-19 13:29:00|||||||||3
1750339800000|2025-06-19 13:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750339820000|2025-06-19 13:30:20|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|33
1750339830000|2025-06-19 13:30:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|39
1750339840000|2025-06-19 13:30:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1750339880000|2025-06-19 13:31:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750339910000|2025-06-19 13:31:50|21.65|21.57|21.67|21.59|21.67|21.59|21.63|21.55|121
1750339930000|2025-06-19 13:32:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|34
1750339950000|2025-06-19 13:32:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|37
1750340010000|2025-06-19 13:33:30|||||||||1
1750340030000|2025-06-19 13:33:50|||||||||17
1750340090000|2025-06-19 13:34:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750340140000|2025-06-19 13:35:40|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|72
1750340190000|2025-06-19 13:36:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|32
1750340240000|2025-06-19 13:37:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1750340250000|2025-06-19 13:37:30|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1750340270000|2025-06-19 13:37:50|||||||||1
1750340280000|2025-06-19 13:38:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1750340340000|2025-06-19 13:39:00|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|86
1750340370000|2025-06-19 13:39:30|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|19
1750340420000|2025-06-19 13:40:20|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|1
1750340460000|2025-06-19 13:41:00|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|5
1750340480000|2025-06-19 13:41:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1750340650000|2025-06-19 13:44:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1750340690000|2025-06-19 13:44:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1750340700000|2025-06-19 13:45:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|4
1750340720000|2025-06-19 13:45:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1750340750000|2025-06-19 13:45:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1750340760000|2025-06-19 13:46:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|37
1750340770000|2025-06-19 13:46:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|65
1750340800000|2025-06-19 13:46:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750340810000|2025-06-19 13:46:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|1
1750340820000|2025-06-19 13:47:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|71
1750340840000|2025-06-19 13:47:20|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|69
1750340870000|2025-06-19 13:47:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|7
1750340880000|2025-06-19 13:48:00|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|30
1750340890000|2025-06-19 13:48:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1750340900000|2025-06-19 13:48:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1750340910000|2025-06-19 13:48:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|46
1750340920000|2025-06-19 13:48:40|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|80
1750340930000|2025-06-19 13:48:50|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|41
1750340940000|2025-06-19 13:49:00|22.11|22.03|22.06|21.98|22.11|22.03|22.06|21.98|29
1750340950000|2025-06-19 13:49:10|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|18
1750341000000|2025-06-19 13:50:00|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|160
1750341010000|2025-06-19 13:50:10|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|47
1750341020000|2025-06-19 13:50:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|16
1750341030000|2025-06-19 13:50:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1750341040000|2025-06-19 13:50:40|21.96|21.88|21.94|21.86|21.97|21.89|21.94|21.86|250
1750341050000|2025-06-19 13:50:50|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|1
1750341060000|2025-06-19 13:51:00|21.96|21.88|21.94|21.86|21.96|21.88|21.92|21.84|3
1750341070000|2025-06-19 13:51:10|21.96|21.88|21.92|21.84|21.97|21.89|21.92|21.84|24
1750341080000|2025-06-19 13:51:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|15
1750341090000|2025-06-19 13:51:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1750341100000|2025-06-19 13:51:40|||||||||3
1750341110000|2025-06-19 13:51:50|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1750341120000|2025-06-19 13:52:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1750341130000|2025-06-19 13:52:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1750341140000|2025-06-19 13:52:20|21.96|21.88|21.94|21.86|21.96|21.88|21.92|21.84|18
1750341150000|2025-06-19 13:52:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750341160000|2025-06-19 13:52:40|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|1
1750341170000|2025-06-19 13:52:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750341180000|2025-06-19 13:53:00|||||||||30
1750341190000|2025-06-19 13:53:10|||||||||1
1750341350000|2025-06-19 13:55:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|117
1750341370000|2025-06-19 13:56:10|21.96|21.88|21.92|21.84|21.96|21.88|21.92|21.84|12
1750341380000|2025-06-19 13:56:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1750341510000|2025-06-19 13:58:30|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1750341520000|2025-06-19 13:58:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1750341530000|2025-06-19 13:58:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1750341540000|2025-06-19 13:59:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1750341590000|2025-06-19 13:59:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1750341600000|2025-06-19 14:00:00|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|49
1750341610000|2025-06-19 14:00:10|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1750341620000|2025-06-19 14:00:20|||||||||1
1750341640000|2025-06-19 14:00:40|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|0
1750341660000|2025-06-19 14:01:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750341670000|2025-06-19 14:01:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|12
1750341680000|2025-06-19 14:01:20|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|0
1750341690000|2025-06-19 14:01:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1750341720000|2025-06-19 14:02:00|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1750341730000|2025-06-19 14:02:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750341750000|2025-06-19 14:02:30|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|148
1750341760000|2025-06-19 14:02:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|3
1750341820000|2025-06-19 14:03:40|||||||||8
1750341840000|2025-06-19 14:04:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1750341850000|2025-06-19 14:04:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|7
1750341880000|2025-06-19 14:04:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1750341900000|2025-06-19 14:05:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|19
1750341920000|2025-06-19 14:05:20|21.87|21.79|21.87|21.79|21.87|21.79|21.84|21.76|0
1750341940000|2025-06-19 14:05:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1750341970000|2025-06-19 14:06:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1750342010000|2025-06-19 14:06:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1750342020000|2025-06-19 14:07:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|5
1750342060000|2025-06-19 14:07:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1750342130000|2025-06-19 14:08:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|45
1750342160000|2025-06-19 14:09:20|||||||||1
1750342170000|2025-06-19 14:09:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1750342200000|2025-06-19 14:10:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1750342250000|2025-06-19 14:10:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|8
1750342400000|2025-06-19 14:13:20|||||||||7
1750342530000|2025-06-19 14:15:30|||||||||6
1750342550000|2025-06-19 14:15:50|21.86|21.78|21.84|21.76|21.86|21.78|21.82|21.74|52
1750342560000|2025-06-19 14:16:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1750342570000|2025-06-19 14:16:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1750342580000|2025-06-19 14:16:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1750342590000|2025-06-19 14:16:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1750342620000|2025-06-19 14:17:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1750342630000|2025-06-19 14:17:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1750342750000|2025-06-19 14:19:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1750342800000|2025-06-19 14:20:00|||||||||1
1750342810000|2025-06-19 14:20:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|34
1750342820000|2025-06-19 14:20:20|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|44
1750342830000|2025-06-19 14:20:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|1
1750342850000|2025-06-19 14:20:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1750342860000|2025-06-19 14:21:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|0
1750342890000|2025-06-19 14:21:30|21.91|21.83|21.89|21.81|21.91|21.83|21.87|21.79|205
1750342900000|2025-06-19 14:21:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1750342920000|2025-06-19 14:22:00|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1750342950000|2025-06-19 14:22:30|||||||||1
1750342990000|2025-06-19 14:23:10|||||||||1
1750343050000|2025-06-19 14:24:10|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|165
1750343150000|2025-06-19 14:25:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750343230000|2025-06-19 14:27:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|140
1750343240000|2025-06-19 14:27:20|||||||||20
1750343280000|2025-06-19 14:28:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|5
1750343310000|2025-06-19 14:28:30|21.92|21.84|21.94|21.86|21.94|21.86|21.91|21.83|0
1750343320000|2025-06-19 14:28:40|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|1
1750343330000|2025-06-19 14:28:50|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|0
1750343340000|2025-06-19 14:29:00|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|66
1750343350000|2025-06-19 14:29:10|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|15
1750343360000|2025-06-19 14:29:20|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|174
1750343370000|2025-06-19 14:29:30|21.94|21.86|21.94|21.86|21.96|21.88|21.91|21.83|36
1750343380000|2025-06-19 14:29:40|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|192
1750343390000|2025-06-19 14:29:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|327
1750343400000|2025-06-19 14:30:00|21.99|21.91|21.99|21.91|21.99|21.91|21.96|21.88|50
1750343410000|2025-06-19 14:30:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1750343430000|2025-06-19 14:30:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1750343490000|2025-06-19 14:31:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1750343510000|2025-06-19 14:31:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|13
1750343580000|2025-06-19 14:33:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|3
1750343650000|2025-06-19 14:34:10|22.08|22|22.08|22|22.08|22|22.08|22|121
1750343660000|2025-06-19 14:34:20|||||||||3
1750343670000|2025-06-19 14:34:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1750343690000|2025-06-19 14:34:50|||||||||1
1750343700000|2025-06-19 14:35:00|22.08|22|22.08|22|22.08|22|22.08|22|4
1750343720000|2025-06-19 14:35:20|||||||||1
1750343740000|2025-06-19 14:35:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1750343770000|2025-06-19 14:36:10|||||||||3
1750343780000|2025-06-19 14:36:20|||||||||1
1750343790000|2025-06-19 14:36:30|22.08|22|22.08|22|22.08|22|22.08|22|30
1750343820000|2025-06-19 14:37:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1750343850000|2025-06-19 14:37:30|||||||||1
1750343860000|2025-06-19 14:37:40|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|1
1750343880000|2025-06-19 14:38:00|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|166
1750343890000|2025-06-19 14:38:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1750343900000|2025-06-19 14:38:20|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1750343910000|2025-06-19 14:38:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1750343920000|2025-06-19 14:38:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1750343960000|2025-06-19 14:39:20|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1750343970000|2025-06-19 14:39:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1750344080000|2025-06-19 14:41:20|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|4
1750344120000|2025-06-19 14:42:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|0
1750344140000|2025-06-19 14:42:20|||||||||1
1750344150000|2025-06-19 14:42:30|22.08|22|22.08|22|22.08|22|22.08|22|4
1750344160000|2025-06-19 14:42:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1750344170000|2025-06-19 14:42:50|22.08|22|22.08|22|22.08|22|22.08|22|4
1750344180000|2025-06-19 14:43:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1750344190000|2025-06-19 14:43:10|||||||||2
1750344200000|2025-06-19 14:43:20|22.08|22|22.08|22|22.08|22|22.08|22|1
1750344220000|2025-06-19 14:43:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1750344250000|2025-06-19 14:44:10|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|6
1750344280000|2025-06-19 14:44:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750344300000|2025-06-19 14:45:00|22.13|22.05|22.13|22.05|22.15|22.07|22.1|22.02|12
1750344310000|2025-06-19 14:45:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750344320000|2025-06-19 14:45:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1750344330000|2025-06-19 14:45:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1750344340000|2025-06-19 14:45:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1750344350000|2025-06-19 14:45:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|5
1750344360000|2025-06-19 14:46:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|9
1750344540000|2025-06-19 14:49:00|||||||||6
1750344550000|2025-06-19 14:49:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1750344560000|2025-06-19 14:49:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1750344580000|2025-06-19 14:49:40|||||||||1
1750344630000|2025-06-19 14:50:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1750344660000|2025-06-19 14:51:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|65
1750344700000|2025-06-19 14:51:40|||||||||9
1750344830000|2025-06-19 14:53:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1750344850000|2025-06-19 14:54:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1750344860000|2025-06-19 14:54:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1750344870000|2025-06-19 14:54:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750344890000|2025-06-19 14:54:50|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|2
1750344920000|2025-06-19 14:55:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1750344960000|2025-06-19 14:56:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1750344970000|2025-06-19 14:56:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750345000000|2025-06-19 14:56:40|||||||||10
1750345090000|2025-06-19 14:58:10|||||||||21
1750345190000|2025-06-19 14:59:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|42
1750345210000|2025-06-19 15:00:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|151
1750345220000|2025-06-19 15:00:20|||||||||72
1750345290000|2025-06-19 15:01:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|225
1750345300000|2025-06-19 15:01:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|43
1750345320000|2025-06-19 15:02:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|151
1750345380000|2025-06-19 15:03:00|||||||||1
1750345390000|2025-06-19 15:03:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|10
1750345400000|2025-06-19 15:03:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|108
1750345410000|2025-06-19 15:03:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1750345460000|2025-06-19 15:04:20|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|0
1750345500000|2025-06-19 15:05:00|||||||||7
1750345610000|2025-06-19 15:06:50|||||||||5
1750345620000|2025-06-19 15:07:00|||||||||11
1750345640000|2025-06-19 15:07:20|||||||||5
1750345680000|2025-06-19 15:08:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|39
1750345690000|2025-06-19 15:08:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|364
1750345700000|2025-06-19 15:08:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|45
1750345710000|2025-06-19 15:08:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|169
1750345730000|2025-06-19 15:08:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|56
1750345740000|2025-06-19 15:09:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750345760000|2025-06-19 15:09:20|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|300
1750345770000|2025-06-19 15:09:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1750345800000|2025-06-19 15:10:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|1
1750345810000|2025-06-19 15:10:10|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|7
1750345820000|2025-06-19 15:10:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|50
1750345890000|2025-06-19 15:11:30|||||||||2
1750345910000|2025-06-19 15:11:50|||||||||11
1750346030000|2025-06-19 15:13:50|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|243
1750346040000|2025-06-19 15:14:00|||||||||50
1750346070000|2025-06-19 15:14:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|151
1750346080000|2025-06-19 15:14:40|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|2
1750346090000|2025-06-19 15:14:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|8
1750346110000|2025-06-19 15:15:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750346120000|2025-06-19 15:15:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|4
1750346210000|2025-06-19 15:16:50|||||||||1
1750346230000|2025-06-19 15:17:10|||||||||11
1750346350000|2025-06-19 15:19:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|27
1750346370000|2025-06-19 15:19:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1750346390000|2025-06-19 15:19:50|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1750346400000|2025-06-19 15:20:00|||||||||11
1750346410000|2025-06-19 15:20:10|22.04|21.96|22.04|21.96|22.06|21.98|22.01|21.93|2
1750346420000|2025-06-19 15:20:20|22.01|21.93|22.04|21.96|22.06|21.98|22.01|21.93|1
1750346430000|2025-06-19 15:20:30|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|1
1750346440000|2025-06-19 15:20:40|||||||||3
1750346450000|2025-06-19 15:20:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|1
1750346460000|2025-06-19 15:21:00|22.08|22|22.08|22|22.08|22|22.06|21.98|0
1750346470000|2025-06-19 15:21:10|22.11|22.03|22.08|22|22.11|22.03|22.08|22|3
1750346480000|2025-06-19 15:21:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1750346490000|2025-06-19 15:21:30|||||||||1
1750346510000|2025-06-19 15:21:50|22.08|22|22.11|22.03|22.11|22.03|22.08|22|1
1750346520000|2025-06-19 15:22:00|||||||||1
1750346540000|2025-06-19 15:22:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|10
1750346550000|2025-06-19 15:22:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750346560000|2025-06-19 15:22:40|||||||||2
1750346580000|2025-06-19 15:23:00|||||||||2
1750346620000|2025-06-19 15:23:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|10
1750346640000|2025-06-19 15:24:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1750346660000|2025-06-19 15:24:20|||||||||1
1750346670000|2025-06-19 15:24:30|22.14|22.06|22.16|22.08|22.16|22.08|22.13|22.05|17
1750346690000|2025-06-19 15:24:50|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|3
1750346700000|2025-06-19 15:25:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1750346710000|2025-06-19 15:25:10|||||||||1
1750346730000|2025-06-19 15:25:30|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|5
1750346750000|2025-06-19 15:25:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|1
1750346760000|2025-06-19 15:26:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1750346780000|2025-06-19 15:26:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1750346790000|2025-06-19 15:26:30|22.11|22.03|22.16|22.08|22.16|22.08|22.11|22.03|2
1750346800000|2025-06-19 15:26:40|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|11
1750346810000|2025-06-19 15:26:50|22.11|22.03|22.14|22.06|22.16|22.08|22.11|22.03|7
1750346820000|2025-06-19 15:27:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1750346830000|2025-06-19 15:27:10|||||||||2
1750346870000|2025-06-19 15:27:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|136
1750346900000|2025-06-19 15:28:20|22.06|21.98|22.11|22.03|22.11|22.03|22.06|21.98|76
1750346910000|2025-06-19 15:28:30|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|2
1750346930000|2025-06-19 15:28:50|||||||||2
1750346940000|2025-06-19 15:29:00|22.13|22.05|22.13|22.05|22.13|22.05|22.11|22.03|2
1750346950000|2025-06-19 15:29:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750346970000|2025-06-19 15:29:30|||||||||2
1750346980000|2025-06-19 15:29:40|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|0
1750346990000|2025-06-19 15:29:50|22.13|22.05|22.11|22.03|22.13|22.05|22.11|22.03|1
1750347000000|2025-06-19 15:30:00|||||||||19
1750347070000|2025-06-19 15:31:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1750347160000|2025-06-19 15:32:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1750347170000|2025-06-19 15:32:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|10
1750347180000|2025-06-19 15:33:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|14
1750347270000|2025-06-19 15:34:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|5
1750347290000|2025-06-19 15:34:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1750347310000|2025-06-19 15:35:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|5
1750347360000|2025-06-19 15:36:00|||||||||4
1750347430000|2025-06-19 15:37:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|10
1750347470000|2025-06-19 15:37:50|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1750347540000|2025-06-19 15:39:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|50
1750347790000|2025-06-19 15:43:10|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|10
1750347800000|2025-06-19 15:43:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1750347820000|2025-06-19 15:43:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|43
1750347830000|2025-06-19 15:43:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|57
1750347860000|2025-06-19 15:44:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1750347870000|2025-06-19 15:44:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1750348110000|2025-06-19 15:48:30|||||||||148
1750348120000|2025-06-19 15:48:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1750348140000|2025-06-19 15:49:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|11
1750348360000|2025-06-19 15:52:40|22.08|22|22.08|22|22.08|22|22.08|22|20
1750348380000|2025-06-19 15:53:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750348390000|2025-06-19 15:53:10|||||||||6
1750348440000|2025-06-19 15:54:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|1
1750348480000|2025-06-19 15:54:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1750348500000|2025-06-19 15:55:00|||||||||21
1750348510000|2025-06-19 15:55:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|104
1750348540000|2025-06-19 15:55:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|11
1750348570000|2025-06-19 15:56:10|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1750348790000|2025-06-19 15:59:50|||||||||5
1750348810000|2025-06-19 16:00:10|22.11|22.03|22.08|22|22.11|22.03|22.08|22|2
1750349100000|2025-06-19 16:05:00|||||||||1
1750349320000|2025-06-19 16:08:40|||||||||1
1750349360000|2025-06-19 16:09:20|||||||||1
1750349420000|2025-06-19 16:10:20|||||||||1
1750349440000|2025-06-19 16:10:40|||||||||1
1750349630000|2025-06-19 16:13:50|||||||||1
1750349920000|2025-06-19 16:18:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750349930000|2025-06-19 16:18:50|||||||||1
1750350440000|2025-06-19 16:27:20|||||||||1
1750350810000|2025-06-19 16:33:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|6
1750350830000|2025-06-19 16:33:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1750350920000|2025-06-19 16:35:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1750351000000|2025-06-19 16:36:40|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1750351100000|2025-06-19 16:38:20|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|0
1750351150000|2025-06-19 16:39:10|||||||||1
1750351570000|2025-06-19 16:46:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|12
1750351610000|2025-06-19 16:46:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1750351620000|2025-06-19 16:47:00|||||||||2
1750351640000|2025-06-19 16:47:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|27
1750351910000|2025-06-19 16:51:50|||||||||2
1750351970000|2025-06-19 16:52:50|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|107
1750352030000|2025-06-19 16:53:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|9
1750352100000|2025-06-19 16:55:00|||||||||10
1750352150000|2025-06-19 16:55:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1750352160000|2025-06-19 16:56:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|6
1750352200000|2025-06-19 16:56:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1750352220000|2025-06-19 16:57:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1750352230000|2025-06-19 16:57:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1750352320000|2025-06-19 16:58:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1750352390000|2025-06-19 16:59:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1750354360000|2025-06-19 17:32:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|32
1750354370000|2025-06-19 17:32:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1750354380000|2025-06-19 17:33:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|11
1750354390000|2025-06-19 17:33:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1750354490000|2025-06-19 17:34:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1750354570000|2025-06-19 17:36:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1750354620000|2025-06-19 17:37:00|||||||||1
1750355530000|2025-06-19 17:52:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|3
1750355780000|2025-06-19 17:56:20|||||||||5
1750355930000|2025-06-19 17:58:50|||||||||1
1750356070000|2025-06-19 18:01:10|22.08|22|22.08|22|22.08|22|22.08|22|10
1750356270000|2025-06-19 18:04:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1750356290000|2025-06-19 18:04:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|64
1750356300000|2025-06-19 18:05:00|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|5
1750356330000|2025-06-19 18:05:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|5
1750356370000|2025-06-19 18:06:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1750356390000|2025-06-19 18:06:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1750356420000|2025-06-19 18:07:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750357080000|2025-06-19 18:18:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1750357130000|2025-06-19 18:18:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1750357260000|2025-06-19 18:21:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1750357290000|2025-06-19 18:21:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750357340000|2025-06-19 18:22:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1750357360000|2025-06-19 18:22:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750357380000|2025-06-19 18:23:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1750357400000|2025-06-19 18:23:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750357440000|2025-06-19 18:24:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750357450000|2025-06-19 18:24:10|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1750357460000|2025-06-19 18:24:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750357500000|2025-06-19 18:25:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1750357510000|2025-06-19 18:25:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750357530000|2025-06-19 18:25:30|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1750357790000|2025-06-19 18:29:50|22|21.92|21.98|21.9|22|21.92|21.98|21.9|2
1750358020000|2025-06-19 18:33:40|22|21.92|22.03|21.95|22.03|21.95|22|21.92|103
1750358040000|2025-06-19 18:34:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750358100000|2025-06-19 18:35:00|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1750358470000|2025-06-19 18:41:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1750358820000|2025-06-19 18:47:00|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1750358870000|2025-06-19 18:47:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750359170000|2025-06-19 18:52:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1750359600000|2025-06-19 19:00:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750359630000|2025-06-19 19:00:30|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1750359840000|2025-06-19 19:04:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750360280000|2025-06-19 19:11:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1750360310000|2025-06-19 19:11:50|22.02|21.94|22|21.92|22.02|21.94|22|21.92|0
1750360330000|2025-06-19 19:12:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750360350000|2025-06-19 19:12:30|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1750360440000|2025-06-19 19:14:00|22|21.92|22|21.92|22|21.92|22|21.92|0
1750360460000|2025-06-19 19:14:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750360890000|2025-06-19 19:21:30|22|21.92|22|21.92|22|21.92|22|21.92|0
1750361110000|2025-06-19 19:25:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750361330000|2025-06-19 19:28:50|22|21.92|22|21.92|22|21.92|22|21.92|0
1750361360000|2025-06-19 19:29:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1750361890000|2025-06-19 19:38:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1750361910000|2025-06-19 19:38:30|||||||||2
1750362090000|2025-06-19 19:41:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1750362120000|2025-06-19 19:42:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1750362130000|2025-06-19 19:42:10|||||||||4
1750362230000|2025-06-19 19:43:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|4
1750362330000|2025-06-19 19:45:30|22.05|21.97|22|21.92|22.05|21.97|22|21.92|60
1750362340000|2025-06-19 19:45:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|30
1750362860000|2025-06-19 19:54:20|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|7
1750362870000|2025-06-19 19:54:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750362890000|2025-06-19 19:54:50|||||||||1
1750362900000|2025-06-19 19:55:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1750362950000|2025-06-19 19:55:50|||||||||2
1750362960000|2025-06-19 19:56:00|||||||||2
1750363020000|2025-06-19 19:57:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1750363080000|2025-06-19 19:58:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|3
1750363140000|2025-06-19 19:59:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1750363170000|2025-06-19 19:59:30|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|9
1750363190000|2025-06-19 19:59:50|21.91|21.83|21.92|21.84|21.96|21.88|21.91|21.83|17
1750363200000|2025-06-19 20:00:00|21.89|21.81|21.96|21.71|21.96|21.81|21.89|21.71|0
1750378750000|2025-06-20 00:19:10|21.45|21.2|21.45|21.2|21.45|21.26|21.34|21.2|9
1750378760000|2025-06-20 00:19:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|12
1750378770000|2025-06-20 00:19:30|21.43|21.35|21.44|21.36|21.44|21.36|21.43|21.35|0
1750378800000|2025-06-20 00:20:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750378810000|2025-06-20 00:20:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1750378830000|2025-06-20 00:20:30|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1750378850000|2025-06-20 00:20:50|21.45|21.2|21.39|21.31|21.45|21.31|21.39|21.2|4
1750378870000|2025-06-20 00:21:10|21.45|21.2|21.45|21.2|21.45|21.31|21.39|21.2|0
1750378880000|2025-06-20 00:21:20|21.39|21.31|21.45|21.2|21.45|21.31|21.39|21.2|0
1750378900000|2025-06-20 00:21:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750378910000|2025-06-20 00:21:50|21.45|21.2|21.39|21.31|21.45|21.31|21.39|21.2|0
1750378920000|2025-06-20 00:22:00|21.45|21.2|21.45|21.2|21.45|21.2|21.45|21.2|0
1750378960000|2025-06-20 00:22:40|21.44|21.19|21.45|21.2|21.45|21.2|21.44|21.19|0
1750379230000|2025-06-20 00:27:10|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1750379250000|2025-06-20 00:27:30|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1750379260000|2025-06-20 00:27:40|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1750379280000|2025-06-20 00:28:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1750379460000|2025-06-20 00:31:00|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1750379670000|2025-06-20 00:34:30|21.33|21.25|21.44|21.19|21.44|21.25|21.33|21.19|0
1750379680000|2025-06-20 00:34:40|21.33|21.25|21.44|21.19|21.44|21.25|21.33|21.19|0
1750379700000|2025-06-20 00:35:00|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|0
1750379710000|2025-06-20 00:35:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1750379740000|2025-06-20 00:35:40|21.33|21.25|21.33|21.25|21.33|21.25|21.31|21.23|15
1750379750000|2025-06-20 00:35:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1750379760000|2025-06-20 00:36:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|2
1750379930000|2025-06-20 00:38:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|10
1750380110000|2025-06-20 00:41:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750380120000|2025-06-20 00:42:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750380130000|2025-06-20 00:42:10|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|1
1750380240000|2025-06-20 00:44:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|2
1750380290000|2025-06-20 00:44:50|||||||||1
1750380370000|2025-06-20 00:46:10|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750380380000|2025-06-20 00:46:20|21.43|21.35|21.49|21.24|21.49|21.35|21.43|21.24|0
1750380420000|2025-06-20 00:47:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750380530000|2025-06-20 00:48:50|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750380590000|2025-06-20 00:49:50|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750380600000|2025-06-20 00:50:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750380610000|2025-06-20 00:50:10|21.49|21.24|21.38|21.3|21.49|21.3|21.38|21.24|0
1750380630000|2025-06-20 00:50:30|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750380950000|2025-06-20 00:55:50|21.49|21.24|21.38|21.3|21.49|21.3|21.38|21.24|0
1750381100000|2025-06-20 00:58:20|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750381140000|2025-06-20 00:59:00|21.49|21.24|21.49|21.24|21.49|21.35|21.38|21.24|0
1750381150000|2025-06-20 00:59:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750381160000|2025-06-20 00:59:20|21.49|21.24|21.38|21.3|21.49|21.3|21.38|21.24|0
1750381170000|2025-06-20 00:59:30|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750381200000|2025-06-20 01:00:00|21.49|21.24|21.49|21.24|21.49|21.35|21.43|21.24|0
1750381210000|2025-06-20 01:00:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750381220000|2025-06-20 01:00:20|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750381230000|2025-06-20 01:00:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750381480000|2025-06-20 01:04:40|21.49|21.24|21.38|21.3|21.49|21.32|21.38|21.24|0
1750381500000|2025-06-20 01:05:00|21.49|21.24|21.38|21.3|21.49|21.35|21.38|21.24|0
1750381520000|2025-06-20 01:05:20|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750381540000|2025-06-20 01:05:40|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750381560000|2025-06-20 01:06:00|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750381570000|2025-06-20 01:06:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750381610000|2025-06-20 01:06:50|21.53|21.28|21.43|21.35|21.54|21.35|21.43|21.28|0
1750381620000|2025-06-20 01:07:00|21.54|21.29|21.43|21.35|21.54|21.35|21.43|21.24|0
1750381640000|2025-06-20 01:07:20|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750381650000|2025-06-20 01:07:30|21.43|21.35|21.49|21.24|21.49|21.35|21.43|21.24|0
1750381670000|2025-06-20 01:07:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750381680000|2025-06-20 01:08:00|21.49|21.24|21.43|21.35|21.51|21.35|21.43|21.24|0
1750381690000|2025-06-20 01:08:10|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750381700000|2025-06-20 01:08:20|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750381710000|2025-06-20 01:08:30|21.43|21.35|21.49|21.24|21.49|21.35|21.43|21.24|0
1750381740000|2025-06-20 01:09:00|21.43|21.35|21.49|21.24|21.49|21.35|21.43|21.24|0
1750381750000|2025-06-20 01:09:10|21.43|21.35|21.54|21.29|21.54|21.35|21.43|21.29|0
1750381760000|2025-06-20 01:09:20|21.49|21.24|21.54|21.29|21.54|21.35|21.43|21.24|0
1750381840000|2025-06-20 01:10:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1750381850000|2025-06-20 01:10:50|21.54|21.29|21.54|21.29|21.56|21.31|21.54|21.29|0
1750381870000|2025-06-20 01:11:10|21.51|21.26|21.54|21.29|21.54|21.29|21.51|21.26|0
1750381930000|2025-06-20 01:12:10|21.56|21.31|21.56|21.31|21.56|21.31|21.54|21.29|0
1750381940000|2025-06-20 01:12:20|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1750381950000|2025-06-20 01:12:30|21.51|21.26|21.54|21.29|21.54|21.29|21.51|21.26|0
1750381980000|2025-06-20 01:13:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1750382020000|2025-06-20 01:13:40|21.54|21.29|21.51|21.26|21.54|21.29|21.51|21.26|0
1750382030000|2025-06-20 01:13:50|21.54|21.29|21.54|21.29|21.54|21.29|21.51|21.26|0
1750382060000|2025-06-20 01:14:20|21.51|21.26|21.54|21.29|21.54|21.29|21.51|21.26|0
1750382090000|2025-06-20 01:14:50|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1750382100000|2025-06-20 01:15:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1750382140000|2025-06-20 01:15:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1750382210000|2025-06-20 01:16:50|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750382600000|2025-06-20 01:23:20|21.43|21.35|21.49|21.24|21.54|21.35|21.43|21.24|0
1750382690000|2025-06-20 01:24:50|21.43|21.35|21.54|21.29|21.54|21.35|21.43|21.29|0
1750382730000|2025-06-20 01:25:30|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750382770000|2025-06-20 01:26:10|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1750382780000|2025-06-20 01:26:20|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1750382790000|2025-06-20 01:26:30|21.54|21.29|21.49|21.24|21.54|21.29|21.49|21.24|0
1750382820000|2025-06-20 01:27:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1750382920000|2025-06-20 01:28:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1750382930000|2025-06-20 01:28:50|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1750383000000|2025-06-20 01:30:00|21.51|21.26|21.54|21.29|21.54|21.29|21.49|21.24|0
1750383080000|2025-06-20 01:31:20|21.49|21.24|21.54|21.29|21.54|21.29|21.49|21.24|0
1750383090000|2025-06-20 01:31:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750383240000|2025-06-20 01:34:00|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750383290000|2025-06-20 01:34:50|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750383300000|2025-06-20 01:35:00|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1750383360000|2025-06-20 01:36:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1750383370000|2025-06-20 01:36:10|21.58|21.33|21.58|21.33|21.58|21.39|21.47|21.31|0
1750383380000|2025-06-20 01:36:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1750383390000|2025-06-20 01:36:30|21.58|21.33|21.58|21.33|21.6|21.44|21.52|21.33|0
1750383520000|2025-06-20 01:38:40|21.47|21.39|21.58|21.33|21.58|21.39|21.47|21.33|0
1750383530000|2025-06-20 01:38:50|21.47|21.39|21.58|21.33|21.58|21.39|21.47|21.33|0
1750383620000|2025-06-20 01:40:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750383660000|2025-06-20 01:41:00|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750383670000|2025-06-20 01:41:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1750383690000|2025-06-20 01:41:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750383700000|2025-06-20 01:41:40|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750383980000|2025-06-20 01:46:20|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384150000|2025-06-20 01:49:10|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1750384160000|2025-06-20 01:49:20|21.47|21.39|21.58|21.33|21.58|21.39|21.47|21.33|0
1750384180000|2025-06-20 01:49:40|21.52|21.44|21.58|21.33|21.58|21.44|21.52|21.33|0
1750384200000|2025-06-20 01:50:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750384210000|2025-06-20 01:50:10|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384290000|2025-06-20 01:51:30|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1750384310000|2025-06-20 01:51:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750384430000|2025-06-20 01:53:50|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1750384440000|2025-06-20 01:54:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750384460000|2025-06-20 01:54:20|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384470000|2025-06-20 01:54:30|21.58|21.33|21.58|21.33|21.58|21.39|21.47|21.33|0
1750384490000|2025-06-20 01:54:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750384680000|2025-06-20 01:58:00|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384700000|2025-06-20 01:58:20|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750384980000|2025-06-20 02:03:00|21.58|21.33|21.52|21.44|21.58|21.44|21.52|21.33|0
1750384990000|2025-06-20 02:03:10|21.58|21.33|21.47|21.39|21.58|21.39|21.47|21.33|0
1750386020000|2025-06-20 02:20:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1750388030000|2025-06-20 02:53:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|4
1750388040000|2025-06-20 02:54:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750388050000|2025-06-20 02:54:10|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|0
1750388060000|2025-06-20 02:54:20|21.41|21.33|21.56|21.31|21.56|21.33|21.41|21.28|4
1750388070000|2025-06-20 02:54:30|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1750388080000|2025-06-20 02:54:40|21.56|21.31|21.5|21.42|21.56|21.42|21.5|21.31|10
1750388090000|2025-06-20 02:54:50|21.56|21.31|21.45|21.37|21.56|21.37|21.45|21.31|34
1750388110000|2025-06-20 02:55:10|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1750388120000|2025-06-20 02:55:20|21.44|21.36|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388130000|2025-06-20 02:55:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388140000|2025-06-20 02:55:40|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388150000|2025-06-20 02:55:50|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|1
1750388160000|2025-06-20 02:56:00|21.55|21.3|21.45|21.37|21.55|21.37|21.44|21.3|0
1750388170000|2025-06-20 02:56:10|21.44|21.36|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388180000|2025-06-20 02:56:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388190000|2025-06-20 02:56:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388200000|2025-06-20 02:56:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388210000|2025-06-20 02:56:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388220000|2025-06-20 02:57:00|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388230000|2025-06-20 02:57:10|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388240000|2025-06-20 02:57:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388250000|2025-06-20 02:57:30|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388260000|2025-06-20 02:57:40|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388270000|2025-06-20 02:57:50|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388280000|2025-06-20 02:58:00|21.55|21.3|21.45|21.37|21.55|21.37|21.44|21.3|0
1750388290000|2025-06-20 02:58:10|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388300000|2025-06-20 02:58:20|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388310000|2025-06-20 02:58:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388320000|2025-06-20 02:58:40|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388330000|2025-06-20 02:58:50|21.55|21.3|21.45|21.37|21.55|21.37|21.44|21.3|0
1750388340000|2025-06-20 02:59:00|21.44|21.36|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388350000|2025-06-20 02:59:10|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388360000|2025-06-20 02:59:20|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388370000|2025-06-20 02:59:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388380000|2025-06-20 02:59:40|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388390000|2025-06-20 02:59:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388400000|2025-06-20 03:00:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388410000|2025-06-20 03:00:10|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388420000|2025-06-20 03:00:20|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388430000|2025-06-20 03:00:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388440000|2025-06-20 03:00:40|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388450000|2025-06-20 03:00:50|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388460000|2025-06-20 03:01:00|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388470000|2025-06-20 03:01:10|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388480000|2025-06-20 03:01:20|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388490000|2025-06-20 03:01:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388500000|2025-06-20 03:01:40|21.45|21.37|21.45|21.37|21.55|21.37|21.44|21.3|0
1750388510000|2025-06-20 03:01:50|21.44|21.36|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388520000|2025-06-20 03:02:00|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388530000|2025-06-20 03:02:10|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388540000|2025-06-20 03:02:20|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388550000|2025-06-20 03:02:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750388560000|2025-06-20 03:02:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388570000|2025-06-20 03:02:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388580000|2025-06-20 03:03:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750388590000|2025-06-20 03:03:10|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.3|0
1750388600000|2025-06-20 03:03:20|21.56|21.31|21.45|21.37|21.56|21.37|21.44|21.3|0
1750388620000|2025-06-20 03:03:40|21.55|21.3|21.45|21.37|21.55|21.37|21.45|21.3|0
1750388680000|2025-06-20 03:04:40|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750388700000|2025-06-20 03:05:00|21.55|21.3|21.45|21.37|21.55|21.37|21.45|21.3|0
1750388710000|2025-06-20 03:05:10|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750388800000|2025-06-20 03:06:40|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1750388820000|2025-06-20 03:07:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1750388840000|2025-06-20 03:07:20|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1750388850000|2025-06-20 03:07:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1750388860000|2025-06-20 03:07:40|21.55|21.3|21.49|21.41|21.55|21.41|21.49|21.3|0
1750388870000|2025-06-20 03:07:50|21.55|21.3|21.55|21.3|21.55|21.41|21.49|21.3|0
1750388880000|2025-06-20 03:08:00|21.49|21.41|21.56|21.31|21.56|21.41|21.49|21.3|0
1750388890000|2025-06-20 03:08:10|21.55|21.3|21.56|21.31|21.56|21.41|21.49|21.3|0
1750388900000|2025-06-20 03:08:20|21.49|21.41|21.56|21.31|21.56|21.41|21.49|21.31|0
1750388910000|2025-06-20 03:08:30|21.55|21.3|21.56|21.31|21.56|21.41|21.49|21.3|0
1750388920000|2025-06-20 03:08:40|21.55|21.3|21.44|21.36|21.56|21.41|21.44|21.3|1
1750388930000|2025-06-20 03:08:50|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1750388940000|2025-06-20 03:09:00|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.31|0
1750388950000|2025-06-20 03:09:10|21.56|21.31|21.45|21.37|21.56|21.37|21.44|21.3|0
1750388960000|2025-06-20 03:09:20|21.55|21.3|21.55|21.3|21.56|21.31|21.55|21.3|0
1750388970000|2025-06-20 03:09:30|21.56|21.31|21.55|21.3|21.56|21.31|21.55|21.3|0
1750388980000|2025-06-20 03:09:40|21.56|21.31|21.55|21.3|21.56|21.31|21.55|21.3|0
1750388990000|2025-06-20 03:09:50|21.56|21.31|21.44|21.36|21.56|21.36|21.44|21.3|0
1750389000000|2025-06-20 03:10:00|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.3|0
1750389010000|2025-06-20 03:10:10|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.3|0
1750389020000|2025-06-20 03:10:20|21.44|21.36|21.45|21.37|21.55|21.37|21.44|21.3|0
1750389030000|2025-06-20 03:10:30|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389040000|2025-06-20 03:10:40|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.31|0
1750389050000|2025-06-20 03:10:50|21.45|21.37|21.45|21.37|21.55|21.37|21.44|21.3|0
1750389060000|2025-06-20 03:11:00|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389070000|2025-06-20 03:11:10|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750389080000|2025-06-20 03:11:20|21.45|21.37|21.44|21.36|21.56|21.37|21.44|21.31|0
1750389090000|2025-06-20 03:11:30|21.45|21.37|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389100000|2025-06-20 03:11:40|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389110000|2025-06-20 03:11:50|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1750389120000|2025-06-20 03:12:00|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.3|0
1750389130000|2025-06-20 03:12:10|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389140000|2025-06-20 03:12:20|21.45|21.37|21.44|21.36|21.56|21.37|21.44|21.31|0
1750389150000|2025-06-20 03:12:30|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389160000|2025-06-20 03:12:40|21.56|21.31|21.45|21.37|21.56|21.37|21.44|21.3|0
1750389170000|2025-06-20 03:12:50|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389180000|2025-06-20 03:13:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1750389190000|2025-06-20 03:13:10|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389200000|2025-06-20 03:13:20|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1750389210000|2025-06-20 03:13:30|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750389220000|2025-06-20 03:13:40|21.56|21.31|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389230000|2025-06-20 03:13:50|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.31|1
1750389240000|2025-06-20 03:14:00|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.3|0
1750389250000|2025-06-20 03:14:10|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389260000|2025-06-20 03:14:20|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1750389270000|2025-06-20 03:14:30|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1750389280000|2025-06-20 03:14:40|21.55|21.3|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389290000|2025-06-20 03:14:50|21.45|21.37|21.44|21.36|21.56|21.37|21.44|21.31|0
1750389300000|2025-06-20 03:15:00|21.45|21.37|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389310000|2025-06-20 03:15:10|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1750389320000|2025-06-20 03:15:20|21.44|21.36|21.44|21.36|21.55|21.37|21.44|21.3|0
1750389330000|2025-06-20 03:15:30|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1750389340000|2025-06-20 03:15:40|21.45|21.37|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389350000|2025-06-20 03:15:50|21.44|21.36|21.45|21.37|21.55|21.37|21.44|21.3|0
1750389360000|2025-06-20 03:16:00|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.31|0
1750389370000|2025-06-20 03:16:10|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1750389380000|2025-06-20 03:16:20|21.44|21.36|21.44|21.36|21.55|21.37|21.44|21.3|0
1750389390000|2025-06-20 03:16:30|21.45|21.37|21.44|21.36|21.55|21.37|21.44|21.3|0
1750389400000|2025-06-20 03:16:40|21.45|21.37|21.55|21.3|21.56|21.37|21.44|21.3|0
1750389410000|2025-06-20 03:16:50|21.56|21.31|21.56|21.31|21.56|21.42|21.49|21.3|0
1750389420000|2025-06-20 03:17:00|21.55|21.3|21.56|21.31|21.56|21.42|21.49|21.3|0
1750389430000|2025-06-20 03:17:10|21.49|21.41|21.56|21.31|21.56|21.42|21.49|21.3|0
1750389440000|2025-06-20 03:17:20|21.5|21.42|21.55|21.3|21.56|21.42|21.49|21.3|0
1750389450000|2025-06-20 03:17:30|21.56|21.31|21.55|21.3|21.56|21.41|21.49|21.3|0
1750389460000|2025-06-20 03:17:40|21.49|21.41|21.56|21.31|21.56|21.42|21.49|21.3|0
1750389470000|2025-06-20 03:17:50|21.49|21.41|21.55|21.3|21.56|21.42|21.49|21.3|1
1750389480000|2025-06-20 03:18:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1750389540000|2025-06-20 03:19:00|21.44|21.36|21.45|21.37|21.55|21.37|21.44|21.3|0
1750389570000|2025-06-20 03:19:30|21.55|21.3|21.44|21.36|21.55|21.37|21.44|21.3|0
1750389580000|2025-06-20 03:19:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1750389610000|2025-06-20 03:20:10|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389630000|2025-06-20 03:20:30|21.44|21.36|21.45|21.37|21.55|21.37|21.44|21.3|0
1750389660000|2025-06-20 03:21:00|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389670000|2025-06-20 03:21:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1750389730000|2025-06-20 03:22:10|21.56|21.31|21.45|21.37|21.56|21.37|21.45|21.31|0
1750389750000|2025-06-20 03:22:30|21.55|21.3|21.45|21.37|21.55|21.37|21.45|21.3|0
1750389770000|2025-06-20 03:22:50|21.55|21.3|21.45|21.37|21.55|21.37|21.45|21.3|1
1750389790000|2025-06-20 03:23:10|21.44|21.36|21.44|21.36|21.56|21.37|21.44|21.3|0
1750389800000|2025-06-20 03:23:20|21.55|21.3|21.45|21.37|21.56|21.37|21.44|21.3|0
1750389810000|2025-06-20 03:23:30|21.44|21.36|21.45|21.37|21.56|21.37|21.44|21.31|0
1750389820000|2025-06-20 03:23:40|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1750389840000|2025-06-20 03:24:00|21.55|21.3|21.45|21.37|21.55|21.39|21.45|21.3|0
1750389890000|2025-06-20 03:24:50|21.56|21.31|21.45|21.37|21.56|21.37|21.45|21.31|0
1750389950000|2025-06-20 03:25:50|21.44|21.36|21.45|21.37|21.55|21.37|21.44|21.3|0
1750389990000|2025-06-20 03:26:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750390000000|2025-06-20 03:26:40|21.55|21.3|21.42|21.34|21.55|21.36|21.42|21.3|0
1750390020000|2025-06-20 03:27:00|||||||||2
1750390050000|2025-06-20 03:27:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750390060000|2025-06-20 03:27:40|21.45|21.37|21.45|21.37|21.55|21.37|21.44|21.3|0
1750390070000|2025-06-20 03:27:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750390080000|2025-06-20 03:28:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|3
1750390100000|2025-06-20 03:28:20|21.38|21.3|21.44|21.36|21.55|21.36|21.37|21.29|5
1750390110000|2025-06-20 03:28:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390120000|2025-06-20 03:28:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390130000|2025-06-20 03:28:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390140000|2025-06-20 03:29:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390150000|2025-06-20 03:29:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390160000|2025-06-20 03:29:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390180000|2025-06-20 03:29:40|21.55|21.3|21.44|21.36|21.55|21.39|21.44|21.3|0
1750390200000|2025-06-20 03:30:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390210000|2025-06-20 03:30:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390220000|2025-06-20 03:30:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390240000|2025-06-20 03:30:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390260000|2025-06-20 03:31:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390270000|2025-06-20 03:31:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390280000|2025-06-20 03:31:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390350000|2025-06-20 03:32:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390360000|2025-06-20 03:32:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390370000|2025-06-20 03:32:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390380000|2025-06-20 03:33:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390390000|2025-06-20 03:33:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390400000|2025-06-20 03:33:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390410000|2025-06-20 03:33:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390420000|2025-06-20 03:33:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390430000|2025-06-20 03:33:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390440000|2025-06-20 03:34:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390460000|2025-06-20 03:34:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390470000|2025-06-20 03:34:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390500000|2025-06-20 03:35:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390510000|2025-06-20 03:35:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390530000|2025-06-20 03:35:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390540000|2025-06-20 03:35:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390550000|2025-06-20 03:35:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390560000|2025-06-20 03:36:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390570000|2025-06-20 03:36:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390620000|2025-06-20 03:37:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390640000|2025-06-20 03:37:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390650000|2025-06-20 03:37:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390660000|2025-06-20 03:37:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390670000|2025-06-20 03:37:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390680000|2025-06-20 03:38:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750390780000|2025-06-20 03:39:40|21.41|21.33|21.44|21.36|21.55|21.36|21.41|21.3|0
1750390790000|2025-06-20 03:39:50|21.41|21.33|21.44|21.36|21.55|21.36|21.41|21.3|0
1750390820000|2025-06-20 03:40:20|21.42|21.34|21.44|21.36|21.55|21.36|21.42|21.3|0
1750390830000|2025-06-20 03:40:30|21.41|21.33|21.44|21.36|21.55|21.36|21.41|21.3|0
1750390950000|2025-06-20 03:42:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750390960000|2025-06-20 03:42:40|21.41|21.33|21.42|21.34|21.42|21.34|21.41|21.33|0
1750390970000|2025-06-20 03:42:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750390980000|2025-06-20 03:43:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391010000|2025-06-20 03:43:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750391020000|2025-06-20 03:43:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750391050000|2025-06-20 03:44:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391070000|2025-06-20 03:44:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750391080000|2025-06-20 03:44:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750391100000|2025-06-20 03:45:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391110000|2025-06-20 03:45:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1750391140000|2025-06-20 03:45:40|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1750391160000|2025-06-20 03:46:00|21.55|21.3|21.42|21.34|21.55|21.34|21.42|21.3|0
1750391180000|2025-06-20 03:46:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1750391210000|2025-06-20 03:46:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750391220000|2025-06-20 03:47:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391230000|2025-06-20 03:47:10|21.54|21.29|21.42|21.34|21.54|21.34|21.42|21.29|0
1750391270000|2025-06-20 03:47:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750391280000|2025-06-20 03:48:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391300000|2025-06-20 03:48:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750391330000|2025-06-20 03:48:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391350000|2025-06-20 03:49:10|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1750391380000|2025-06-20 03:49:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750391410000|2025-06-20 03:50:10|21.55|21.3|21.42|21.34|21.55|21.34|21.42|21.3|0
1750391420000|2025-06-20 03:50:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750391450000|2025-06-20 03:50:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750391490000|2025-06-20 03:51:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391520000|2025-06-20 03:52:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391530000|2025-06-20 03:52:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391540000|2025-06-20 03:52:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391570000|2025-06-20 03:52:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391580000|2025-06-20 03:53:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391590000|2025-06-20 03:53:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391600000|2025-06-20 03:53:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391610000|2025-06-20 03:53:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391620000|2025-06-20 03:53:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391630000|2025-06-20 03:53:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391640000|2025-06-20 03:54:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391650000|2025-06-20 03:54:10|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391660000|2025-06-20 03:54:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391670000|2025-06-20 03:54:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391680000|2025-06-20 03:54:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391690000|2025-06-20 03:54:50|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391730000|2025-06-20 03:55:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391740000|2025-06-20 03:55:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391760000|2025-06-20 03:56:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391820000|2025-06-20 03:57:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391840000|2025-06-20 03:57:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391880000|2025-06-20 03:58:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391900000|2025-06-20 03:58:20|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391910000|2025-06-20 03:58:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391920000|2025-06-20 03:58:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391940000|2025-06-20 03:59:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391970000|2025-06-20 03:59:30|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750391980000|2025-06-20 03:59:40|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750392000000|2025-06-20 04:00:00|21.55|21.3|21.44|21.36|21.55|21.36|21.44|21.3|0
1750392040000|2025-06-20 04:00:40|21.41|21.33|21.44|21.36|21.55|21.36|21.41|21.3|0
1750392060000|2025-06-20 04:01:00|21.42|21.34|21.44|21.36|21.55|21.36|21.42|21.3|0
1750392090000|2025-06-20 04:01:30|21.41|21.33|21.44|21.36|21.54|21.36|21.41|21.29|0
1750392340000|2025-06-20 04:05:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750392370000|2025-06-20 04:06:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750392420000|2025-06-20 04:07:00|21.42|21.34|21.44|21.36|21.55|21.36|21.41|21.3|0
1750392430000|2025-06-20 04:07:10|21.42|21.34|21.44|21.36|21.55|21.36|21.41|21.3|0
1750392480000|2025-06-20 04:08:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750392520000|2025-06-20 04:08:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750392530000|2025-06-20 04:08:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750392560000|2025-06-20 04:09:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750392630000|2025-06-20 04:10:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750392840000|2025-06-20 04:14:00|21.55|21.3|21.39|21.31|21.55|21.32|21.39|21.3|2
1750392850000|2025-06-20 04:14:10|21.55|21.3|21.39|21.31|21.55|21.32|21.39|21.3|0
1750392860000|2025-06-20 04:14:20|21.4|21.32|21.39|21.31|21.55|21.32|21.39|21.3|0
1750392870000|2025-06-20 04:14:30|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750392880000|2025-06-20 04:14:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750392890000|2025-06-20 04:14:50|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750392900000|2025-06-20 04:15:00|21.39|21.31|21.4|21.32|21.55|21.32|21.39|21.3|0
1750392910000|2025-06-20 04:15:10|21.39|21.31|21.4|21.32|21.53|21.32|21.39|21.28|0
1750392920000|2025-06-20 04:15:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750392930000|2025-06-20 04:15:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750392940000|2025-06-20 04:15:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750392950000|2025-06-20 04:15:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750392960000|2025-06-20 04:16:00|21.4|21.32|21.5|21.25|21.52|21.32|21.39|21.25|0
1750392970000|2025-06-20 04:16:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750392980000|2025-06-20 04:16:20|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750392990000|2025-06-20 04:16:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393000000|2025-06-20 04:16:40|21.51|21.26|21.39|21.31|21.53|21.32|21.39|21.25|0
1750393010000|2025-06-20 04:16:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750393020000|2025-06-20 04:17:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750393030000|2025-06-20 04:17:10|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750393040000|2025-06-20 04:17:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750393050000|2025-06-20 04:17:30|21.4|21.32|21.39|21.31|21.52|21.32|21.39|21.27|0
1750393060000|2025-06-20 04:17:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750393070000|2025-06-20 04:17:50|21.5|21.25|21.39|21.31|21.5|21.32|21.39|21.25|0
1750393080000|2025-06-20 04:18:00|21.4|21.32|21.5|21.25|21.5|21.32|21.39|21.25|0
1750393130000|2025-06-20 04:18:50|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393140000|2025-06-20 04:19:00|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393150000|2025-06-20 04:19:10|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393160000|2025-06-20 04:19:20|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393170000|2025-06-20 04:19:30|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393180000|2025-06-20 04:19:40|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393190000|2025-06-20 04:19:50|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393200000|2025-06-20 04:20:00|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393210000|2025-06-20 04:20:10|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393220000|2025-06-20 04:20:20|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393230000|2025-06-20 04:20:30|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393240000|2025-06-20 04:20:40|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393250000|2025-06-20 04:20:50|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393260000|2025-06-20 04:21:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393290000|2025-06-20 04:21:30|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393300000|2025-06-20 04:21:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393310000|2025-06-20 04:21:50|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393320000|2025-06-20 04:22:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393330000|2025-06-20 04:22:10|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393340000|2025-06-20 04:22:20|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393360000|2025-06-20 04:22:40|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393370000|2025-06-20 04:22:50|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393380000|2025-06-20 04:23:00|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393400000|2025-06-20 04:23:20|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393410000|2025-06-20 04:23:30|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393420000|2025-06-20 04:23:40|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393430000|2025-06-20 04:23:50|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393440000|2025-06-20 04:24:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393450000|2025-06-20 04:24:10|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393460000|2025-06-20 04:24:20|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393500000|2025-06-20 04:25:00|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393510000|2025-06-20 04:25:10|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393520000|2025-06-20 04:25:20|21.52|21.27|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393530000|2025-06-20 04:25:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393540000|2025-06-20 04:25:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393550000|2025-06-20 04:25:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393560000|2025-06-20 04:26:00|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393570000|2025-06-20 04:26:10|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393580000|2025-06-20 04:26:20|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393590000|2025-06-20 04:26:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393600000|2025-06-20 04:26:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393610000|2025-06-20 04:26:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393620000|2025-06-20 04:27:00|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393630000|2025-06-20 04:27:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393640000|2025-06-20 04:27:20|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393650000|2025-06-20 04:27:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393660000|2025-06-20 04:27:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393670000|2025-06-20 04:27:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393680000|2025-06-20 04:28:00|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750393690000|2025-06-20 04:28:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393700000|2025-06-20 04:28:20|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393710000|2025-06-20 04:28:30|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393720000|2025-06-20 04:28:40|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393730000|2025-06-20 04:28:50|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393740000|2025-06-20 04:29:00|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393750000|2025-06-20 04:29:10|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393760000|2025-06-20 04:29:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393770000|2025-06-20 04:29:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393780000|2025-06-20 04:29:40|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393790000|2025-06-20 04:29:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393800000|2025-06-20 04:30:00|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393810000|2025-06-20 04:30:10|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393820000|2025-06-20 04:30:20|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393830000|2025-06-20 04:30:30|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393840000|2025-06-20 04:30:40|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393850000|2025-06-20 04:30:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393860000|2025-06-20 04:31:00|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393870000|2025-06-20 04:31:10|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|0
1750393880000|2025-06-20 04:31:20|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393890000|2025-06-20 04:31:30|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393900000|2025-06-20 04:31:40|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393910000|2025-06-20 04:31:50|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393920000|2025-06-20 04:32:00|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393930000|2025-06-20 04:32:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393940000|2025-06-20 04:32:20|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393950000|2025-06-20 04:32:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393960000|2025-06-20 04:32:40|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750393970000|2025-06-20 04:32:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750393980000|2025-06-20 04:33:00|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750393990000|2025-06-20 04:33:10|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394000000|2025-06-20 04:33:20|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394010000|2025-06-20 04:33:30|21.52|21.27|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394020000|2025-06-20 04:33:40|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394030000|2025-06-20 04:33:50|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394040000|2025-06-20 04:34:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394050000|2025-06-20 04:34:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394060000|2025-06-20 04:34:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394070000|2025-06-20 04:34:30|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394080000|2025-06-20 04:34:40|21.53|21.28|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394090000|2025-06-20 04:34:50|21.52|21.27|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394100000|2025-06-20 04:35:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394110000|2025-06-20 04:35:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394120000|2025-06-20 04:35:20|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394140000|2025-06-20 04:35:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394150000|2025-06-20 04:35:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394160000|2025-06-20 04:36:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394170000|2025-06-20 04:36:10|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394180000|2025-06-20 04:36:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394190000|2025-06-20 04:36:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394200000|2025-06-20 04:36:40|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750394210000|2025-06-20 04:36:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394220000|2025-06-20 04:37:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394230000|2025-06-20 04:37:10|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394240000|2025-06-20 04:37:20|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394250000|2025-06-20 04:37:30|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394260000|2025-06-20 04:37:40|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394270000|2025-06-20 04:37:50|21.52|21.27|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394280000|2025-06-20 04:38:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394290000|2025-06-20 04:38:10|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394300000|2025-06-20 04:38:20|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394310000|2025-06-20 04:38:30|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394320000|2025-06-20 04:38:40|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394330000|2025-06-20 04:38:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394340000|2025-06-20 04:39:00|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394350000|2025-06-20 04:39:10|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394360000|2025-06-20 04:39:20|21.51|21.26|21.5|21.25|21.53|21.28|21.5|21.25|0
1750394370000|2025-06-20 04:39:30|21.54|21.29|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394380000|2025-06-20 04:39:40|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394390000|2025-06-20 04:39:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394400000|2025-06-20 04:40:00|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394410000|2025-06-20 04:40:10|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394420000|2025-06-20 04:40:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394430000|2025-06-20 04:40:30|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394440000|2025-06-20 04:40:40|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|0
1750394450000|2025-06-20 04:40:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394460000|2025-06-20 04:41:00|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394470000|2025-06-20 04:41:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394480000|2025-06-20 04:41:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394490000|2025-06-20 04:41:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394500000|2025-06-20 04:41:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394510000|2025-06-20 04:41:50|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394520000|2025-06-20 04:42:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394530000|2025-06-20 04:42:10|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394540000|2025-06-20 04:42:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394550000|2025-06-20 04:42:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394560000|2025-06-20 04:42:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394570000|2025-06-20 04:42:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394580000|2025-06-20 04:43:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394590000|2025-06-20 04:43:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394600000|2025-06-20 04:43:20|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394610000|2025-06-20 04:43:30|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394620000|2025-06-20 04:43:40|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|0
1750394630000|2025-06-20 04:43:50|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394640000|2025-06-20 04:44:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394650000|2025-06-20 04:44:10|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394660000|2025-06-20 04:44:20|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394670000|2025-06-20 04:44:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394680000|2025-06-20 04:44:40|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394690000|2025-06-20 04:44:50|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394700000|2025-06-20 04:45:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394720000|2025-06-20 04:45:20|21.51|21.26|21.5|21.25|21.54|21.29|21.5|21.25|1
1750394730000|2025-06-20 04:45:30|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394740000|2025-06-20 04:45:40|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394750000|2025-06-20 04:45:50|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394760000|2025-06-20 04:46:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394770000|2025-06-20 04:46:10|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394790000|2025-06-20 04:46:30|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394800000|2025-06-20 04:46:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394810000|2025-06-20 04:46:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394820000|2025-06-20 04:47:00|21.54|21.29|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394830000|2025-06-20 04:47:10|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394850000|2025-06-20 04:47:30|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394860000|2025-06-20 04:47:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394870000|2025-06-20 04:47:50|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394880000|2025-06-20 04:48:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394890000|2025-06-20 04:48:10|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394900000|2025-06-20 04:48:20|21.53|21.28|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394910000|2025-06-20 04:48:30|21.51|21.26|21.5|21.25|21.52|21.27|21.5|21.25|0
1750394920000|2025-06-20 04:48:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394930000|2025-06-20 04:48:50|21.51|21.26|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394940000|2025-06-20 04:49:00|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1750394950000|2025-06-20 04:49:10|21.55|21.3|21.5|21.25|21.55|21.3|21.5|21.25|0
1750394960000|2025-06-20 04:49:20|21.52|21.27|21.39|21.31|21.52|21.32|21.39|21.25|0
1750394970000|2025-06-20 04:49:30|21.55|21.3|21.39|21.31|21.55|21.32|21.39|21.3|0
1750394980000|2025-06-20 04:49:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750394990000|2025-06-20 04:49:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395000000|2025-06-20 04:50:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395010000|2025-06-20 04:50:10|21.5|21.25|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395020000|2025-06-20 04:50:20|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395040000|2025-06-20 04:50:40|21.5|21.25|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395050000|2025-06-20 04:50:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395060000|2025-06-20 04:51:00|21.55|21.3|21.39|21.31|21.55|21.32|21.39|21.3|0
1750395070000|2025-06-20 04:51:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395080000|2025-06-20 04:51:20|21.55|21.3|21.39|21.31|21.55|21.32|21.39|21.3|0
1750395090000|2025-06-20 04:51:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395100000|2025-06-20 04:51:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395110000|2025-06-20 04:51:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395120000|2025-06-20 04:52:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395130000|2025-06-20 04:52:10|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395140000|2025-06-20 04:52:20|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395150000|2025-06-20 04:52:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395160000|2025-06-20 04:52:40|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395170000|2025-06-20 04:52:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395180000|2025-06-20 04:53:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395240000|2025-06-20 04:54:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395270000|2025-06-20 04:54:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395290000|2025-06-20 04:54:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395300000|2025-06-20 04:55:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395310000|2025-06-20 04:55:10|21.4|21.32|21.4|21.32|21.5|21.32|21.39|21.25|0
1750395320000|2025-06-20 04:55:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750395330000|2025-06-20 04:55:30|21.39|21.31|21.4|21.32|21.5|21.32|21.39|21.25|0
1750395340000|2025-06-20 04:55:40|21.39|21.31|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395350000|2025-06-20 04:55:50|21.4|21.32|21.4|21.32|21.5|21.32|21.39|21.25|0
1750395360000|2025-06-20 04:56:00|21.39|21.31|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395370000|2025-06-20 04:56:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395380000|2025-06-20 04:56:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395390000|2025-06-20 04:56:30|21.5|21.25|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395400000|2025-06-20 04:56:40|21.5|21.25|21.4|21.32|21.5|21.32|21.39|21.25|0
1750395410000|2025-06-20 04:56:50|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750395420000|2025-06-20 04:57:00|21.39|21.31|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395430000|2025-06-20 04:57:10|21.5|21.25|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395440000|2025-06-20 04:57:20|21.4|21.32|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395450000|2025-06-20 04:57:30|21.4|21.32|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395460000|2025-06-20 04:57:40|21.4|21.32|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395470000|2025-06-20 04:57:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395480000|2025-06-20 04:58:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395490000|2025-06-20 04:58:10|21.4|21.32|21.4|21.32|21.5|21.32|21.39|21.25|0
1750395500000|2025-06-20 04:58:20|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750395510000|2025-06-20 04:58:30|21.39|21.31|21.5|21.25|21.5|21.32|21.39|21.25|0
1750395540000|2025-06-20 04:59:00|21.39|21.31|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395550000|2025-06-20 04:59:10|21.4|21.32|21.39|21.31|21.5|21.32|21.39|21.25|0
1750395560000|2025-06-20 04:59:20|21.4|21.32|21.5|21.25|21.5|21.32|21.39|21.25|0
1750395570000|2025-06-20 04:59:30|21.53|21.28|21.5|21.25|21.53|21.32|21.4|21.25|0
1750395590000|2025-06-20 04:59:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750395600000|2025-06-20 05:00:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1750395620000|2025-06-20 05:00:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750395630000|2025-06-20 05:00:30|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|0
1750395640000|2025-06-20 05:00:40|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395660000|2025-06-20 05:01:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395670000|2025-06-20 05:01:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395710000|2025-06-20 05:01:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395730000|2025-06-20 05:02:10|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395740000|2025-06-20 05:02:20|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395760000|2025-06-20 05:02:40|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395790000|2025-06-20 05:03:10|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750395970000|2025-06-20 05:06:10|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750395980000|2025-06-20 05:06:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750395990000|2025-06-20 05:06:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396000000|2025-06-20 05:06:40|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396010000|2025-06-20 05:06:50|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396020000|2025-06-20 05:07:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396320000|2025-06-20 05:12:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396330000|2025-06-20 05:12:10|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396340000|2025-06-20 05:12:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396350000|2025-06-20 05:12:30|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396360000|2025-06-20 05:12:40|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396370000|2025-06-20 05:12:50|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396380000|2025-06-20 05:13:00|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396390000|2025-06-20 05:13:10|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396400000|2025-06-20 05:13:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396410000|2025-06-20 05:13:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396420000|2025-06-20 05:13:40|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396430000|2025-06-20 05:13:50|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396440000|2025-06-20 05:14:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396450000|2025-06-20 05:14:10|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396460000|2025-06-20 05:14:20|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396470000|2025-06-20 05:14:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396480000|2025-06-20 05:14:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396490000|2025-06-20 05:14:50|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396500000|2025-06-20 05:15:00|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396510000|2025-06-20 05:15:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750396520000|2025-06-20 05:15:20|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750396530000|2025-06-20 05:15:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750396540000|2025-06-20 05:15:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|1
1750396550000|2025-06-20 05:15:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396560000|2025-06-20 05:16:00|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396570000|2025-06-20 05:16:10|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396580000|2025-06-20 05:16:20|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396590000|2025-06-20 05:16:30|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396600000|2025-06-20 05:16:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396610000|2025-06-20 05:16:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396620000|2025-06-20 05:17:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396630000|2025-06-20 05:17:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396640000|2025-06-20 05:17:20|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396650000|2025-06-20 05:17:30|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1750396660000|2025-06-20 05:17:40|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1750396670000|2025-06-20 05:17:50|21.5|21.25|21.44|21.36|21.5|21.36|21.39|21.25|0
1750396680000|2025-06-20 05:18:00|21.43|21.35|21.43|21.35|21.5|21.35|21.39|21.25|8
1750396690000|2025-06-20 05:18:10|21.5|21.25|21.5|21.25|21.5|21.31|21.39|21.25|0
1750396700000|2025-06-20 05:18:20|21.39|21.31|21.39|21.31|21.5|21.31|21.39|21.25|0
1750396710000|2025-06-20 05:18:30|21.5|21.25|21.43|21.35|21.5|21.35|21.39|21.25|0
1750396790000|2025-06-20 05:19:50|21.5|21.25|21.5|21.25|21.5|21.35|21.39|21.25|0
1750396800000|2025-06-20 05:20:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750396810000|2025-06-20 05:20:10|21.43|21.35|21.44|21.36|21.5|21.36|21.43|21.25|0
1750396820000|2025-06-20 05:20:20|21.5|21.25|21.39|21.31|21.5|21.36|21.39|21.25|0
1750396830000|2025-06-20 05:20:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750396840000|2025-06-20 05:20:40|21.5|21.25|21.39|21.31|21.5|21.36|21.39|21.25|0
1750396850000|2025-06-20 05:20:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750396880000|2025-06-20 05:21:20|21.5|21.25|21.44|21.36|21.5|21.36|21.44|21.25|0
1750396890000|2025-06-20 05:21:30|21.43|21.35|21.44|21.36|21.5|21.36|21.43|21.25|0
1750396900000|2025-06-20 05:21:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750396910000|2025-06-20 05:21:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750397160000|2025-06-20 05:26:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1750397180000|2025-06-20 05:26:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750397260000|2025-06-20 05:27:40|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397270000|2025-06-20 05:27:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397280000|2025-06-20 05:28:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397290000|2025-06-20 05:28:10|21.5|21.25|21.5|21.25|21.5|21.33|21.39|21.25|0
1750397300000|2025-06-20 05:28:20|21.44|21.36|21.39|21.31|21.5|21.36|21.39|21.25|0
1750397310000|2025-06-20 05:28:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397320000|2025-06-20 05:28:40|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1750397340000|2025-06-20 05:29:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750397350000|2025-06-20 05:29:10|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1750397360000|2025-06-20 05:29:20|21.39|21.31|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397380000|2025-06-20 05:29:40|21.43|21.35|21.39|21.31|21.5|21.35|21.39|21.25|0
1750397390000|2025-06-20 05:29:50|21.5|21.25|21.5|21.25|21.5|21.36|21.39|21.25|0
1750397400000|2025-06-20 05:30:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750397410000|2025-06-20 05:30:10|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397430000|2025-06-20 05:30:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397440000|2025-06-20 05:30:40|21.5|21.25|21.5|21.25|21.5|21.31|21.39|21.25|0
1750397450000|2025-06-20 05:30:50|21.43|21.35|21.39|21.31|21.5|21.35|21.39|21.25|0
1750397460000|2025-06-20 05:31:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397470000|2025-06-20 05:31:10|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397480000|2025-06-20 05:31:20|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397490000|2025-06-20 05:31:30|21.49|21.24|21.39|21.31|21.5|21.33|21.39|21.24|0
1750397500000|2025-06-20 05:31:40|21.49|21.24|21.43|21.35|21.5|21.35|21.43|21.24|0
1750397510000|2025-06-20 05:31:50|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750397520000|2025-06-20 05:32:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397530000|2025-06-20 05:32:10|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397540000|2025-06-20 05:32:20|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397580000|2025-06-20 05:33:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397590000|2025-06-20 05:33:10|21.49|21.24|21.39|21.31|21.49|21.35|21.39|21.24|0
1750397600000|2025-06-20 05:33:20|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397610000|2025-06-20 05:33:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397620000|2025-06-20 05:33:40|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397630000|2025-06-20 05:33:50|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397640000|2025-06-20 05:34:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750397650000|2025-06-20 05:34:10|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397660000|2025-06-20 05:34:20|21.5|21.25|21.5|21.25|21.5|21.35|21.39|21.24|0
1750397670000|2025-06-20 05:34:30|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750397710000|2025-06-20 05:35:10|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750397720000|2025-06-20 05:35:20|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750397730000|2025-06-20 05:35:30|21.49|21.24|21.5|21.25|21.5|21.35|21.39|21.24|0
1750397740000|2025-06-20 05:35:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750397760000|2025-06-20 05:36:00|21.49|21.24|21.39|21.31|21.5|21.33|21.39|21.24|0
1750397770000|2025-06-20 05:36:10|21.49|21.24|21.43|21.35|21.49|21.35|21.39|21.24|0
1750397780000|2025-06-20 05:36:20|21.49|21.24|21.43|21.35|21.49|21.35|21.43|21.24|0
1750397790000|2025-06-20 05:36:30|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750397800000|2025-06-20 05:36:40|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.22|0
1750397810000|2025-06-20 05:36:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.25|0
1750398330000|2025-06-20 05:45:30|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398340000|2025-06-20 05:45:40|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398350000|2025-06-20 05:45:50|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398360000|2025-06-20 05:46:00|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398370000|2025-06-20 05:46:10|21.5|21.25|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398380000|2025-06-20 05:46:20|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398390000|2025-06-20 05:46:30|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398400000|2025-06-20 05:46:40|21.43|21.35|21.39|21.31|21.5|21.35|21.39|21.22|0
1750398410000|2025-06-20 05:46:50|21.5|21.25|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398420000|2025-06-20 05:47:00|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398430000|2025-06-20 05:47:10|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398440000|2025-06-20 05:47:20|21.5|21.25|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398450000|2025-06-20 05:47:30|21.49|21.24|21.39|21.31|21.5|21.33|21.39|21.24|0
1750398460000|2025-06-20 05:47:40|21.49|21.24|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398470000|2025-06-20 05:47:50|21.43|21.35|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398480000|2025-06-20 05:48:00|21.5|21.25|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398490000|2025-06-20 05:48:10|21.49|21.24|21.39|21.31|21.49|21.31|21.39|21.24|0
1750398520000|2025-06-20 05:48:40|21.49|21.24|21.39|21.31|21.5|21.31|21.39|21.24|0
1750398530000|2025-06-20 05:48:50|21.5|21.25|21.39|21.31|21.5|21.35|21.39|21.24|0
1750398730000|2025-06-20 05:52:10|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|0
1750398750000|2025-06-20 05:52:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750398760000|2025-06-20 05:52:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750398780000|2025-06-20 05:53:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750398790000|2025-06-20 05:53:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750398820000|2025-06-20 05:53:40|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1750398830000|2025-06-20 05:53:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1750398860000|2025-06-20 05:54:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1750398940000|2025-06-20 05:55:40|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|2
1750398960000|2025-06-20 05:56:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|1
1750399210000|2025-06-20 06:00:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399340000|2025-06-20 06:02:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399350000|2025-06-20 06:02:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399360000|2025-06-20 06:02:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399390000|2025-06-20 06:03:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399400000|2025-06-20 06:03:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399410000|2025-06-20 06:03:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750399420000|2025-06-20 06:03:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750399430000|2025-06-20 06:03:50|21.31|21.23|21.29|21.21|21.32|21.24|21.27|21.19|54
1750399440000|2025-06-20 06:04:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1750399570000|2025-06-20 06:06:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399610000|2025-06-20 06:06:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399640000|2025-06-20 06:07:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399650000|2025-06-20 06:07:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399660000|2025-06-20 06:07:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399690000|2025-06-20 06:08:10|||||||||1
1750399710000|2025-06-20 06:08:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399720000|2025-06-20 06:08:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399840000|2025-06-20 06:10:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399850000|2025-06-20 06:10:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750399930000|2025-06-20 06:12:10|||||||||2
1750400010000|2025-06-20 06:13:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750400020000|2025-06-20 06:13:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750400050000|2025-06-20 06:14:10|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750400060000|2025-06-20 06:14:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1750400070000|2025-06-20 06:14:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750400210000|2025-06-20 06:16:50|21.31|21.23|21.29|21.21|21.31|21.23|21.27|21.19|8
1750400220000|2025-06-20 06:17:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1750400230000|2025-06-20 06:17:10|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1750400240000|2025-06-20 06:17:20|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1750400460000|2025-06-20 06:21:00|||||||||10
1750400570000|2025-06-20 06:22:50|||||||||1
1750400660000|2025-06-20 06:24:20|||||||||9
1750400800000|2025-06-20 06:26:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|48
1750400840000|2025-06-20 06:27:20|||||||||20
1750400930000|2025-06-20 06:28:50|||||||||10
1750400980000|2025-06-20 06:29:40|||||||||2
1750400990000|2025-06-20 06:29:50|||||||||1
1750401000000|2025-06-20 06:30:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1750401060000|2025-06-20 06:31:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750401070000|2025-06-20 06:31:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750401100000|2025-06-20 06:31:40|||||||||4
1750401160000|2025-06-20 06:32:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750401550000|2025-06-20 06:39:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750401640000|2025-06-20 06:40:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|12
1750401960000|2025-06-20 06:46:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750402100000|2025-06-20 06:48:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|13
1750402110000|2025-06-20 06:48:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1750402120000|2025-06-20 06:48:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750402180000|2025-06-20 06:49:40|||||||||1
1750402500000|2025-06-20 06:55:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|17
1750402650000|2025-06-20 06:57:30|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|9
1750402720000|2025-06-20 06:58:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1750402740000|2025-06-20 06:59:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750402790000|2025-06-20 06:59:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1750402800000|2025-06-20 07:00:00|21.39|21.31|21.44|21.36|21.46|21.38|21.39|21.31|44
1750402810000|2025-06-20 07:00:10|21.41|21.33|21.41|21.33|21.46|21.38|21.41|21.33|2
1750402820000|2025-06-20 07:00:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|10
1750402840000|2025-06-20 07:00:40|||||||||2
1750402850000|2025-06-20 07:00:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|51
1750402870000|2025-06-20 07:01:10|||||||||2
1750402880000|2025-06-20 07:01:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1750402900000|2025-06-20 07:01:40|||||||||1
1750402920000|2025-06-20 07:02:00|||||||||3
1750403000000|2025-06-20 07:03:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|35
1750403040000|2025-06-20 07:04:00|||||||||4
1750403050000|2025-06-20 07:04:10|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|4
1750403080000|2025-06-20 07:04:40|||||||||3
1750403090000|2025-06-20 07:04:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750403150000|2025-06-20 07:05:50|||||||||2
1750403200000|2025-06-20 07:06:40|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|33
1750403220000|2025-06-20 07:07:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750403230000|2025-06-20 07:07:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|14
1750403240000|2025-06-20 07:07:20|21.46|21.38|21.43|21.35|21.46|21.38|21.41|21.33|3
1750403270000|2025-06-20 07:07:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750403320000|2025-06-20 07:08:40|||||||||5
1750403330000|2025-06-20 07:08:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|99
1750403340000|2025-06-20 07:09:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|13
1750403360000|2025-06-20 07:09:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|141
1750403390000|2025-06-20 07:09:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|4
1750403460000|2025-06-20 07:11:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750403480000|2025-06-20 07:11:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750403530000|2025-06-20 07:12:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750403590000|2025-06-20 07:13:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1750403650000|2025-06-20 07:14:10|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|140
1750403660000|2025-06-20 07:14:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750403710000|2025-06-20 07:15:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1750403720000|2025-06-20 07:15:20|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|0
1750403740000|2025-06-20 07:15:40|||||||||1
1750403770000|2025-06-20 07:16:10|||||||||3
1750403780000|2025-06-20 07:16:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1750403830000|2025-06-20 07:17:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750403840000|2025-06-20 07:17:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750403860000|2025-06-20 07:17:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1750403870000|2025-06-20 07:17:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750403900000|2025-06-20 07:18:20|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|8
1750403910000|2025-06-20 07:18:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1750404000000|2025-06-20 07:20:00|||||||||3
1750404060000|2025-06-20 07:21:00|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|3
1750404100000|2025-06-20 07:21:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750404190000|2025-06-20 07:23:10|||||||||1
1750404230000|2025-06-20 07:23:50|||||||||1
1750404260000|2025-06-20 07:24:20|||||||||3
1750404270000|2025-06-20 07:24:30|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|3
1750404330000|2025-06-20 07:25:30|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1750404340000|2025-06-20 07:25:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750404410000|2025-06-20 07:26:50|||||||||2
1750404450000|2025-06-20 07:27:30|||||||||2
1750404490000|2025-06-20 07:28:10|||||||||50
1750404500000|2025-06-20 07:28:20|||||||||26
1750404630000|2025-06-20 07:30:30|||||||||3
1750404650000|2025-06-20 07:30:50|||||||||50
1750404660000|2025-06-20 07:31:00|||||||||1
1750404670000|2025-06-20 07:31:10|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|2
1750404680000|2025-06-20 07:31:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|0
1750404710000|2025-06-20 07:31:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1750404750000|2025-06-20 07:32:30|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|365
1750404770000|2025-06-20 07:32:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|35
1750404790000|2025-06-20 07:33:10|21.45|21.37|21.43|21.35|21.46|21.38|21.41|21.33|62
1750404800000|2025-06-20 07:33:20|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1750404820000|2025-06-20 07:33:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|1
1750404850000|2025-06-20 07:34:10|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|2
1750404870000|2025-06-20 07:34:30|||||||||2
1750404880000|2025-06-20 07:34:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1750404890000|2025-06-20 07:34:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750404930000|2025-06-20 07:35:30|||||||||3
1750405010000|2025-06-20 07:36:50|||||||||3
1750405040000|2025-06-20 07:37:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|19
1750405050000|2025-06-20 07:37:30|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750405060000|2025-06-20 07:37:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750405070000|2025-06-20 07:37:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750405080000|2025-06-20 07:38:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750405160000|2025-06-20 07:39:20|||||||||2
1750405170000|2025-06-20 07:39:30|||||||||20
1750405180000|2025-06-20 07:39:40|||||||||10
1750405190000|2025-06-20 07:39:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|19
1750405220000|2025-06-20 07:40:20|||||||||3
1750405300000|2025-06-20 07:41:40|||||||||2
1750405390000|2025-06-20 07:43:10|||||||||2
1750405430000|2025-06-20 07:43:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|44
1750405540000|2025-06-20 07:45:40|||||||||3
1750405610000|2025-06-20 07:46:50|||||||||2
1750405630000|2025-06-20 07:47:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|12
1750405680000|2025-06-20 07:48:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750405730000|2025-06-20 07:48:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1750405740000|2025-06-20 07:49:00|||||||||8
1750405770000|2025-06-20 07:49:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|6
1750405780000|2025-06-20 07:49:40|||||||||60
1750405800000|2025-06-20 07:50:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1750405820000|2025-06-20 07:50:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750405860000|2025-06-20 07:51:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|52
1750405880000|2025-06-20 07:51:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1750405890000|2025-06-20 07:51:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|1
1750405930000|2025-06-20 07:52:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|3
1750405970000|2025-06-20 07:52:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750406020000|2025-06-20 07:53:40|21.27|21.19|21.28|21.2|21.31|21.23|21.27|21.19|52
1750406030000|2025-06-20 07:53:50|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|100
1750406040000|2025-06-20 07:54:00|||||||||120
1750406050000|2025-06-20 07:54:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|20
1750406100000|2025-06-20 07:55:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|13
1750406120000|2025-06-20 07:55:20|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|10
1750406240000|2025-06-20 07:57:20|||||||||2
1750406270000|2025-06-20 07:57:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|5
1750406290000|2025-06-20 07:58:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|1
1750406310000|2025-06-20 07:58:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750406400000|2025-06-20 08:00:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|39
1750406410000|2025-06-20 08:00:10|||||||||1
1750406440000|2025-06-20 08:00:40|||||||||4
1750406520000|2025-06-20 08:02:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|2
1750406530000|2025-06-20 08:02:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|162
1750406540000|2025-06-20 08:02:20|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|0
1750406580000|2025-06-20 08:03:00|||||||||100
1750406600000|2025-06-20 08:03:20|||||||||51
1750406610000|2025-06-20 08:03:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|49
1750406620000|2025-06-20 08:03:40|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1750406670000|2025-06-20 08:04:30|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1750406680000|2025-06-20 08:04:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1750406690000|2025-06-20 08:04:50|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|50
1750406780000|2025-06-20 08:06:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750406790000|2025-06-20 08:06:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1750406830000|2025-06-20 08:07:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750406840000|2025-06-20 08:07:20|||||||||1
1750406870000|2025-06-20 08:07:50|||||||||1
1750406920000|2025-06-20 08:08:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|130
1750406930000|2025-06-20 08:08:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750406990000|2025-06-20 08:09:50|||||||||3
1750407030000|2025-06-20 08:10:30|||||||||7
1750407050000|2025-06-20 08:10:50|||||||||218
1750407060000|2025-06-20 08:11:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1750407070000|2025-06-20 08:11:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750407090000|2025-06-20 08:11:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750407120000|2025-06-20 08:12:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|51
1750407140000|2025-06-20 08:12:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750407160000|2025-06-20 08:12:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1750407240000|2025-06-20 08:14:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750407360000|2025-06-20 08:16:00|||||||||2
1750407390000|2025-06-20 08:16:30|||||||||2
1750407430000|2025-06-20 08:17:10|||||||||3
1750407500000|2025-06-20 08:18:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|70
1750407540000|2025-06-20 08:19:00|||||||||102
1750407550000|2025-06-20 08:19:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1750407560000|2025-06-20 08:19:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1750407570000|2025-06-20 08:19:30|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|49
1750407580000|2025-06-20 08:19:40|||||||||100
1750407640000|2025-06-20 08:20:40|||||||||3
1750407680000|2025-06-20 08:21:20|||||||||2
1750407710000|2025-06-20 08:21:50|||||||||2
1750407720000|2025-06-20 08:22:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|24
1750407840000|2025-06-20 08:24:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|10
1750407860000|2025-06-20 08:24:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|37
1750407890000|2025-06-20 08:24:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750407900000|2025-06-20 08:25:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|16
1750407980000|2025-06-20 08:26:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750408000000|2025-06-20 08:26:40|||||||||3
1750408080000|2025-06-20 08:28:00|||||||||4
1750408100000|2025-06-20 08:28:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|100
1750408120000|2025-06-20 08:28:40|||||||||10
1750408170000|2025-06-20 08:29:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|15
1750408200000|2025-06-20 08:30:00|||||||||3
1750408220000|2025-06-20 08:30:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|40
1750408230000|2025-06-20 08:30:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|2
1750408300000|2025-06-20 08:31:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750408320000|2025-06-20 08:32:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1750408330000|2025-06-20 08:32:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750408350000|2025-06-20 08:32:30|||||||||3
1750408420000|2025-06-20 08:33:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1750408430000|2025-06-20 08:33:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|50
1750408460000|2025-06-20 08:34:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750408580000|2025-06-20 08:36:20|||||||||10
1750408630000|2025-06-20 08:37:10|||||||||3
1750408730000|2025-06-20 08:38:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|50
1750408760000|2025-06-20 08:39:20|||||||||1
1750408810000|2025-06-20 08:40:10|||||||||2
1750408860000|2025-06-20 08:41:00|||||||||2
1750408890000|2025-06-20 08:41:30|||||||||11
1750408910000|2025-06-20 08:41:50|||||||||2
1750408920000|2025-06-20 08:42:00|||||||||2
1750408950000|2025-06-20 08:42:30|||||||||1
1750409010000|2025-06-20 08:43:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|19
1750409020000|2025-06-20 08:43:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750409030000|2025-06-20 08:43:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1750409080000|2025-06-20 08:44:40|||||||||1
1750409140000|2025-06-20 08:45:40|||||||||2
1750409210000|2025-06-20 08:46:50|||||||||1
1750409230000|2025-06-20 08:47:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750409240000|2025-06-20 08:47:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|8
1750409300000|2025-06-20 08:48:20|||||||||1
1750409330000|2025-06-20 08:48:50|||||||||3
1750409360000|2025-06-20 08:49:20|||||||||1
1750409450000|2025-06-20 08:50:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1750409460000|2025-06-20 08:51:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|38
1750409500000|2025-06-20 08:51:40|||||||||1
1750409540000|2025-06-20 08:52:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|18
1750409550000|2025-06-20 08:52:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750409590000|2025-06-20 08:53:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|47
1750409660000|2025-06-20 08:54:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|14
1750409780000|2025-06-20 08:56:20|21.51|21.43|21.49|21.41|21.51|21.43|21.47|21.39|8
1750409980000|2025-06-20 08:59:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1750410010000|2025-06-20 09:00:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1750410100000|2025-06-20 09:01:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750410150000|2025-06-20 09:02:30|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|1
1750410160000|2025-06-20 09:02:40|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1750410180000|2025-06-20 09:03:00|||||||||1
1750410190000|2025-06-20 09:03:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|3
1750410200000|2025-06-20 09:03:20|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750410300000|2025-06-20 09:05:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1750410330000|2025-06-20 09:05:30|||||||||1
1750410410000|2025-06-20 09:06:50|||||||||2
1750410440000|2025-06-20 09:07:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|17
1750410480000|2025-06-20 09:08:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1750410500000|2025-06-20 09:08:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750410510000|2025-06-20 09:08:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1750410550000|2025-06-20 09:09:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750410600000|2025-06-20 09:10:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|14
1750410620000|2025-06-20 09:10:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750410690000|2025-06-20 09:11:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750410710000|2025-06-20 09:11:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750410750000|2025-06-20 09:12:30|||||||||6
1750410780000|2025-06-20 09:13:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1750410790000|2025-06-20 09:13:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|5
1750410810000|2025-06-20 09:13:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|6
1750410840000|2025-06-20 09:14:00|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|0
1750410870000|2025-06-20 09:14:30|||||||||2
1750410910000|2025-06-20 09:15:10|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|43
1750410960000|2025-06-20 09:16:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750411000000|2025-06-20 09:16:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|48
1750411020000|2025-06-20 09:17:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750411220000|2025-06-20 09:20:20|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1750411260000|2025-06-20 09:21:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750411290000|2025-06-20 09:21:30|||||||||2
1750411340000|2025-06-20 09:22:20|||||||||3
1750411530000|2025-06-20 09:25:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750411620000|2025-06-20 09:27:00|||||||||3
1750411630000|2025-06-20 09:27:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750411740000|2025-06-20 09:29:00|||||||||3
1750411760000|2025-06-20 09:29:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750411780000|2025-06-20 09:29:40|||||||||2
1750411810000|2025-06-20 09:30:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1750411820000|2025-06-20 09:30:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750411890000|2025-06-20 09:31:30|||||||||2
1750411910000|2025-06-20 09:31:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750411920000|2025-06-20 09:32:00|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|1
1750411970000|2025-06-20 09:32:50|||||||||1
1750412030000|2025-06-20 09:33:50|||||||||3
1750412160000|2025-06-20 09:36:00|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|2
1750412180000|2025-06-20 09:36:20|||||||||1
1750412210000|2025-06-20 09:36:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750412350000|2025-06-20 09:39:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1750412410000|2025-06-20 09:40:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750412420000|2025-06-20 09:40:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|2
1750412450000|2025-06-20 09:40:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750412570000|2025-06-20 09:42:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750412600000|2025-06-20 09:43:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1750412630000|2025-06-20 09:43:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750412660000|2025-06-20 09:44:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1750412700000|2025-06-20 09:45:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1750412790000|2025-06-20 09:46:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750412890000|2025-06-20 09:48:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|13
1750412940000|2025-06-20 09:49:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|11
1750412950000|2025-06-20 09:49:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750412990000|2025-06-20 09:49:50|||||||||1
1750413000000|2025-06-20 09:50:00|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|12
1750413020000|2025-06-20 09:50:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750413030000|2025-06-20 09:50:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750413070000|2025-06-20 09:51:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750413140000|2025-06-20 09:52:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|12
1750413170000|2025-06-20 09:52:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750413230000|2025-06-20 09:53:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|7
1750413310000|2025-06-20 09:55:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|2
1750413370000|2025-06-20 09:56:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750413380000|2025-06-20 09:56:20|||||||||1
1750413510000|2025-06-20 09:58:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|7
1750413520000|2025-06-20 09:58:40|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|0
1750413550000|2025-06-20 09:59:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750413570000|2025-06-20 09:59:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750413620000|2025-06-20 10:00:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|3
1750413750000|2025-06-20 10:02:30|21.37|21.29|21.39|21.31|21.42|21.34|21.37|21.29|3
1750413830000|2025-06-20 10:03:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1750413890000|2025-06-20 10:04:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750413930000|2025-06-20 10:05:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|11
1750413950000|2025-06-20 10:05:50|21.46|21.38|21.44|21.36|21.47|21.39|21.44|21.36|1
1750414030000|2025-06-20 10:07:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750414130000|2025-06-20 10:08:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|9
1750414140000|2025-06-20 10:09:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1750414160000|2025-06-20 10:09:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750414170000|2025-06-20 10:09:30|||||||||9
1750414200000|2025-06-20 10:10:00|||||||||1
1750414240000|2025-06-20 10:10:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750414360000|2025-06-20 10:12:40|||||||||2
1750414420000|2025-06-20 10:13:40|||||||||2
1750414440000|2025-06-20 10:14:00|||||||||1
1750414540000|2025-06-20 10:15:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|51
1750414570000|2025-06-20 10:16:10|||||||||1
1750414650000|2025-06-20 10:17:30|||||||||1
1750414670000|2025-06-20 10:17:50|||||||||1
1750414750000|2025-06-20 10:19:10|||||||||2
1750414770000|2025-06-20 10:19:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750414860000|2025-06-20 10:21:00|||||||||1
1750414880000|2025-06-20 10:21:20|||||||||3
1750414920000|2025-06-20 10:22:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|47
1750415000000|2025-06-20 10:23:20|||||||||6
1750415080000|2025-06-20 10:24:40|||||||||1
1750415100000|2025-06-20 10:25:00|||||||||1
1750415160000|2025-06-20 10:26:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750415170000|2025-06-20 10:26:10|||||||||14
1750415180000|2025-06-20 10:26:20|||||||||1
1750415230000|2025-06-20 10:27:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|218
1750415260000|2025-06-20 10:27:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1750415400000|2025-06-20 10:30:00|||||||||3
1750415490000|2025-06-20 10:31:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750415580000|2025-06-20 10:33:00|||||||||2
1750415630000|2025-06-20 10:33:50|||||||||5
1750415780000|2025-06-20 10:36:20|||||||||4
1750415860000|2025-06-20 10:37:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|140
1750415920000|2025-06-20 10:38:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|2
1750415940000|2025-06-20 10:39:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|6
1750415980000|2025-06-20 10:39:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|16
1750416000000|2025-06-20 10:40:00|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|44
1750416010000|2025-06-20 10:40:10|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|10
1750416030000|2025-06-20 10:40:30|||||||||3
1750416180000|2025-06-20 10:43:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|59
1750416240000|2025-06-20 10:44:00|||||||||2
1750416350000|2025-06-20 10:45:50|||||||||1
1750416440000|2025-06-20 10:47:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750416510000|2025-06-20 10:48:30|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|141
1750416520000|2025-06-20 10:48:40|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1750416540000|2025-06-20 10:49:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|30
1750416570000|2025-06-20 10:49:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|1
1750416720000|2025-06-20 10:52:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750416800000|2025-06-20 10:53:20|||||||||3
1750416860000|2025-06-20 10:54:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|13
1750416870000|2025-06-20 10:54:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|8
1750416920000|2025-06-20 10:55:20|||||||||2
1750416970000|2025-06-20 10:56:10|||||||||3
1750417070000|2025-06-20 10:57:50|||||||||3
1750417200000|2025-06-20 11:00:00|||||||||1
1750417230000|2025-06-20 11:00:30|||||||||1
1750417260000|2025-06-20 11:01:00|||||||||3
1750417380000|2025-06-20 11:03:00|||||||||2
1750417440000|2025-06-20 11:04:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|38
1750417450000|2025-06-20 11:04:10|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1750417460000|2025-06-20 11:04:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1750417470000|2025-06-20 11:04:30|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|10
1750417490000|2025-06-20 11:04:50|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|141
1750417500000|2025-06-20 11:05:00|||||||||90
1750417510000|2025-06-20 11:05:10|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|35
1750417550000|2025-06-20 11:05:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|280
1750417560000|2025-06-20 11:06:00|||||||||20
1750417570000|2025-06-20 11:06:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|183
1750417680000|2025-06-20 11:08:00|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|25
1750417690000|2025-06-20 11:08:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750417840000|2025-06-20 11:10:40|||||||||3
1750417860000|2025-06-20 11:11:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750417870000|2025-06-20 11:11:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1750417990000|2025-06-20 11:13:10|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|54
1750418000000|2025-06-20 11:13:20|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|32
1750418020000|2025-06-20 11:13:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750418030000|2025-06-20 11:13:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750418110000|2025-06-20 11:15:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|18
1750418130000|2025-06-20 11:15:30|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1750418140000|2025-06-20 11:15:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1750418220000|2025-06-20 11:17:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|22
1750418320000|2025-06-20 11:18:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1750418510000|2025-06-20 11:21:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750418570000|2025-06-20 11:22:50|||||||||3
1750418750000|2025-06-20 11:25:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|109
1750418780000|2025-06-20 11:26:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750418830000|2025-06-20 11:27:10|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|4
1750418910000|2025-06-20 11:28:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750418940000|2025-06-20 11:29:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1750419050000|2025-06-20 11:30:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750419110000|2025-06-20 11:31:50|||||||||3
1750419220000|2025-06-20 11:33:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|7
1750419400000|2025-06-20 11:36:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|9
1750419590000|2025-06-20 11:39:50|||||||||5
1750419610000|2025-06-20 11:40:10|||||||||3
1750419650000|2025-06-20 11:40:50|||||||||1
1750419700000|2025-06-20 11:41:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|10
1750419710000|2025-06-20 11:41:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750419740000|2025-06-20 11:42:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|6
1750419800000|2025-06-20 11:43:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750419810000|2025-06-20 11:43:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1750419890000|2025-06-20 11:44:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|538
1750419900000|2025-06-20 11:45:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|57
1750419910000|2025-06-20 11:45:10|21.08|21|21.11|21.03|21.13|21.05|21.08|21|271
1750419920000|2025-06-20 11:45:20|21.08|21|21.01|20.93|21.08|21|21.01|20.93|352
1750419930000|2025-06-20 11:45:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1750419940000|2025-06-20 11:45:40|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|9
1750419950000|2025-06-20 11:45:50|21.08|21|21.1|21.02|21.1|21.02|21.08|21|2
1750419960000|2025-06-20 11:46:00|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|3
1750419970000|2025-06-20 11:46:10|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|0
1750419980000|2025-06-20 11:46:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|91
1750420020000|2025-06-20 11:47:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1750420030000|2025-06-20 11:47:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|16
1750420040000|2025-06-20 11:47:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|10
1750420050000|2025-06-20 11:47:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420070000|2025-06-20 11:47:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|161
1750420080000|2025-06-20 11:48:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1750420090000|2025-06-20 11:48:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420110000|2025-06-20 11:48:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|20
1750420130000|2025-06-20 11:48:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1750420140000|2025-06-20 11:49:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1750420150000|2025-06-20 11:49:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1750420160000|2025-06-20 11:49:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420180000|2025-06-20 11:49:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1750420190000|2025-06-20 11:49:50|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|0
1750420210000|2025-06-20 11:50:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1750420220000|2025-06-20 11:50:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420230000|2025-06-20 11:50:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|36
1750420270000|2025-06-20 11:51:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1750420280000|2025-06-20 11:51:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|3
1750420290000|2025-06-20 11:51:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420310000|2025-06-20 11:51:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|15
1750420320000|2025-06-20 11:52:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|19
1750420370000|2025-06-20 11:52:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1750420380000|2025-06-20 11:53:00|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|234
1750420420000|2025-06-20 11:53:40|||||||||20
1750420440000|2025-06-20 11:54:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|94
1750420460000|2025-06-20 11:54:20|||||||||100
1750420470000|2025-06-20 11:54:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1750420500000|2025-06-20 11:55:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420510000|2025-06-20 11:55:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|23
1750420530000|2025-06-20 11:55:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1750420560000|2025-06-20 11:56:00|||||||||10
1750420580000|2025-06-20 11:56:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420590000|2025-06-20 11:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|6
1750420630000|2025-06-20 11:57:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1750420650000|2025-06-20 11:57:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750420720000|2025-06-20 11:58:40|||||||||3
1750420730000|2025-06-20 11:58:50|||||||||1
1750420800000|2025-06-20 12:00:00|||||||||2
1750420810000|2025-06-20 12:00:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1750420830000|2025-06-20 12:00:30|21.08|21|21.08|21|21.08|21|21.08|21|2
1750420870000|2025-06-20 12:01:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750420880000|2025-06-20 12:01:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1750420910000|2025-06-20 12:01:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750420940000|2025-06-20 12:02:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|235
1750420950000|2025-06-20 12:02:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1750420980000|2025-06-20 12:03:00|||||||||3
1750420990000|2025-06-20 12:03:10|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1750421010000|2025-06-20 12:03:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750421020000|2025-06-20 12:03:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|19
1750421060000|2025-06-20 12:04:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|18
1750421080000|2025-06-20 12:04:40|||||||||3
1750421100000|2025-06-20 12:05:00|||||||||2
1750421160000|2025-06-20 12:06:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1750421210000|2025-06-20 12:06:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|65
1750421260000|2025-06-20 12:07:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1750421280000|2025-06-20 12:08:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1750421300000|2025-06-20 12:08:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1750421310000|2025-06-20 12:08:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750421330000|2025-06-20 12:08:50|||||||||3
1750421340000|2025-06-20 12:09:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750421380000|2025-06-20 12:09:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1750421400000|2025-06-20 12:10:00|||||||||1
1750421430000|2025-06-20 12:10:30|||||||||7
1750421490000|2025-06-20 12:11:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|40
1750421520000|2025-06-20 12:12:00|||||||||2
1750421540000|2025-06-20 12:12:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1750421550000|2025-06-20 12:12:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750421560000|2025-06-20 12:12:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1750421660000|2025-06-20 12:14:20|||||||||2
1750421750000|2025-06-20 12:15:50|||||||||2
1750421790000|2025-06-20 12:16:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1750421800000|2025-06-20 12:16:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1750421810000|2025-06-20 12:16:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1750421820000|2025-06-20 12:17:00|||||||||1
1750421850000|2025-06-20 12:17:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|3
1750421860000|2025-06-20 12:17:40|21.08|21|21.11|21.03|21.11|21.03|21.08|21|1
1750421920000|2025-06-20 12:18:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1750421930000|2025-06-20 12:18:50|||||||||1
1750421940000|2025-06-20 12:19:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|16
1750422020000|2025-06-20 12:20:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1750422070000|2025-06-20 12:21:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1750422090000|2025-06-20 12:21:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|3
1750422160000|2025-06-20 12:22:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1750422170000|2025-06-20 12:22:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1750422190000|2025-06-20 12:23:10|||||||||10
1750422210000|2025-06-20 12:23:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1750422220000|2025-06-20 12:23:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1750422300000|2025-06-20 12:25:00|||||||||1
1750422320000|2025-06-20 12:25:20|||||||||3
1750422420000|2025-06-20 12:27:00|||||||||7
1750422430000|2025-06-20 12:27:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750422450000|2025-06-20 12:27:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1750422470000|2025-06-20 12:27:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1750422480000|2025-06-20 12:28:00|||||||||4
1750422510000|2025-06-20 12:28:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750422520000|2025-06-20 12:28:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1750422580000|2025-06-20 12:29:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|3
1750422600000|2025-06-20 12:30:00|||||||||1
1750422610000|2025-06-20 12:30:10|||||||||1
1750422630000|2025-06-20 12:30:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1750422650000|2025-06-20 12:30:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1750422690000|2025-06-20 12:31:30|||||||||3
1750422740000|2025-06-20 12:32:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|30
1750422750000|2025-06-20 12:32:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750422790000|2025-06-20 12:33:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|19
1750422800000|2025-06-20 12:33:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750422810000|2025-06-20 12:33:30|21.06|20.98|20.99|20.91|21.06|20.98|20.99|20.91|30
1750422820000|2025-06-20 12:33:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|105
1750422830000|2025-06-20 12:33:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1750422850000|2025-06-20 12:34:10|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|55
1750422890000|2025-06-20 12:34:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1750422900000|2025-06-20 12:35:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|3
1750422910000|2025-06-20 12:35:10|||||||||2
1750422970000|2025-06-20 12:36:10|||||||||2
1750422990000|2025-06-20 12:36:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1750423000000|2025-06-20 12:36:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|13
1750423010000|2025-06-20 12:36:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750423040000|2025-06-20 12:37:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|15
1750423070000|2025-06-20 12:37:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750423080000|2025-06-20 12:38:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1750423110000|2025-06-20 12:38:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750423120000|2025-06-20 12:38:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1750423170000|2025-06-20 12:39:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750423190000|2025-06-20 12:39:50|||||||||1
1750423210000|2025-06-20 12:40:10|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1750423220000|2025-06-20 12:40:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|15
1750423230000|2025-06-20 12:40:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1750423270000|2025-06-20 12:41:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1750423290000|2025-06-20 12:41:30|||||||||1
1750423300000|2025-06-20 12:41:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1750423320000|2025-06-20 12:42:00|||||||||1
1750423390000|2025-06-20 12:43:10|||||||||1
1750423470000|2025-06-20 12:44:30|||||||||2
1750423630000|2025-06-20 12:47:10|21.08|21|21.08|21|21.08|21|21.08|21|2
1750423650000|2025-06-20 12:47:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|259
1750423670000|2025-06-20 12:47:50|21.08|21|21.08|21|21.08|21|21.08|21|3
1750423690000|2025-06-20 12:48:10|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1750423700000|2025-06-20 12:48:20|21.08|21|21.11|21.03|21.13|21.05|21.08|21|1
1750423710000|2025-06-20 12:48:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750423720000|2025-06-20 12:48:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750423740000|2025-06-20 12:49:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1750423850000|2025-06-20 12:50:50|||||||||1
1750423890000|2025-06-20 12:51:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|9
1750423920000|2025-06-20 12:52:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750423990000|2025-06-20 12:53:10|||||||||1
1750424020000|2025-06-20 12:53:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1750424030000|2025-06-20 12:53:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1750424130000|2025-06-20 12:55:30|21.03|20.95|21.06|20.98|21.08|21|21.03|20.95|74
1750424140000|2025-06-20 12:55:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1750424150000|2025-06-20 12:55:50|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1750424180000|2025-06-20 12:56:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|12
1750424190000|2025-06-20 12:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|11
1750424230000|2025-06-20 12:57:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1750424320000|2025-06-20 12:58:40|||||||||2
1750424400000|2025-06-20 13:00:00|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|41
1750424430000|2025-06-20 13:00:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|3
1750424450000|2025-06-20 13:00:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750424530000|2025-06-20 13:02:10|||||||||8
1750424540000|2025-06-20 13:02:20|||||||||3
1750424570000|2025-06-20 13:02:50|||||||||1
1750424660000|2025-06-20 13:04:20|||||||||1
1750424690000|2025-06-20 13:04:50|||||||||1
1750424700000|2025-06-20 13:05:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|65
1750424750000|2025-06-20 13:05:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|35
1750424760000|2025-06-20 13:06:00|||||||||3
1750424890000|2025-06-20 13:08:10|||||||||3
1750424920000|2025-06-20 13:08:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|297
1750425030000|2025-06-20 13:10:30|||||||||2
1750425090000|2025-06-20 13:11:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750425100000|2025-06-20 13:11:40|||||||||2
1750425190000|2025-06-20 13:13:10|||||||||2
1750425260000|2025-06-20 13:14:20|||||||||8
1750425280000|2025-06-20 13:14:40|||||||||3
1750425300000|2025-06-20 13:15:00|||||||||1
1750425350000|2025-06-20 13:15:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|142
1750425360000|2025-06-20 13:16:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1750425380000|2025-06-20 13:16:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1750425400000|2025-06-20 13:16:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1750425410000|2025-06-20 13:16:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750425420000|2025-06-20 13:17:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|18
1750425440000|2025-06-20 13:17:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1750425460000|2025-06-20 13:17:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750425500000|2025-06-20 13:18:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1750425570000|2025-06-20 13:19:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750425580000|2025-06-20 13:19:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1750425700000|2025-06-20 13:21:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1750425710000|2025-06-20 13:21:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|6
1750425750000|2025-06-20 13:22:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750425830000|2025-06-20 13:23:50|||||||||3
1750425860000|2025-06-20 13:24:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750425950000|2025-06-20 13:25:50|||||||||3
1750426060000|2025-06-20 13:27:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1750426080000|2025-06-20 13:28:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|14
1750426130000|2025-06-20 13:28:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1750426140000|2025-06-20 13:29:00|||||||||3
1750426190000|2025-06-20 13:29:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|150
1750426200000|2025-06-20 13:30:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|52
1750426210000|2025-06-20 13:30:10|21.08|21|21.06|20.98|21.08|21|21.04|20.96|44
1750426220000|2025-06-20 13:30:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750426240000|2025-06-20 13:30:40|||||||||2
1750426250000|2025-06-20 13:30:50|||||||||16
1750426260000|2025-06-20 13:31:00|||||||||11
1750426270000|2025-06-20 13:31:10|||||||||2
1750426280000|2025-06-20 13:31:20|||||||||10
1750426290000|2025-06-20 13:31:30|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|8
1750426300000|2025-06-20 13:31:40|21.06|20.98|21.08|21|21.08|21|21.06|20.98|3
1750426320000|2025-06-20 13:32:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|44
1750426330000|2025-06-20 13:32:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1750426340000|2025-06-20 13:32:20|||||||||9
1750426350000|2025-06-20 13:32:30|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|102
1750426360000|2025-06-20 13:32:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1750426390000|2025-06-20 13:33:10|||||||||1
1750426400000|2025-06-20 13:33:20|||||||||2
1750426420000|2025-06-20 13:33:40|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|35
1750426430000|2025-06-20 13:33:50|||||||||1
1750426450000|2025-06-20 13:34:10|||||||||3
1750426470000|2025-06-20 13:34:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1750426480000|2025-06-20 13:34:40|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1750426490000|2025-06-20 13:34:50|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1750426500000|2025-06-20 13:35:00|||||||||1
1750426520000|2025-06-20 13:35:20|||||||||4
1750426530000|2025-06-20 13:35:30|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|50
1750426560000|2025-06-20 13:36:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1750426570000|2025-06-20 13:36:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1750426580000|2025-06-20 13:36:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1750426610000|2025-06-20 13:36:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1750426680000|2025-06-20 13:38:00|||||||||2
1750426720000|2025-06-20 13:38:40|||||||||1
1750426740000|2025-06-20 13:39:00|||||||||10
1750426800000|2025-06-20 13:40:00|||||||||1
1750426810000|2025-06-20 13:40:10|||||||||2
1750426870000|2025-06-20 13:41:10|||||||||3
1750426900000|2025-06-20 13:41:40|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|55
1750426960000|2025-06-20 13:42:40|||||||||1
1750426970000|2025-06-20 13:42:50|||||||||4
1750426980000|2025-06-20 13:43:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1750427010000|2025-06-20 13:43:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|250
1750427030000|2025-06-20 13:43:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1750427070000|2025-06-20 13:44:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1750427090000|2025-06-20 13:44:50|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|10
1750427100000|2025-06-20 13:45:00|||||||||1
1750427120000|2025-06-20 13:45:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|3
1750427130000|2025-06-20 13:45:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|26
1750427140000|2025-06-20 13:45:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1750427150000|2025-06-20 13:45:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|10
1750427160000|2025-06-20 13:46:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1750427170000|2025-06-20 13:46:10|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|113
1750427180000|2025-06-20 13:46:20|21.13|21.05|21.08|21|21.13|21.05|21.08|21|65
1750427210000|2025-06-20 13:46:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750427220000|2025-06-20 13:47:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|1
1750427230000|2025-06-20 13:47:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|34
1750427270000|2025-06-20 13:47:50|||||||||3
1750427300000|2025-06-20 13:48:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|13
1750427310000|2025-06-20 13:48:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1750427320000|2025-06-20 13:48:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1750427330000|2025-06-20 13:48:50|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|4
1750427340000|2025-06-20 13:49:00|||||||||1
1750427360000|2025-06-20 13:49:20|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1750427370000|2025-06-20 13:49:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|77
1750427390000|2025-06-20 13:49:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|3
1750427400000|2025-06-20 13:50:00|||||||||1
1750427410000|2025-06-20 13:50:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750427420000|2025-06-20 13:50:20|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|1
1750427430000|2025-06-20 13:50:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1750427440000|2025-06-20 13:50:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|5
1750427460000|2025-06-20 13:51:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|3
1750427490000|2025-06-20 13:51:30|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|21
1750427500000|2025-06-20 13:51:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1750427510000|2025-06-20 13:51:50|||||||||3
1750427520000|2025-06-20 13:52:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1750427540000|2025-06-20 13:52:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|12
1750427550000|2025-06-20 13:52:30|21.18|21.1|21.15|21.07|21.18|21.1|21.13|21.05|34
1750427560000|2025-06-20 13:52:40|||||||||2
1750427580000|2025-06-20 13:53:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1750427590000|2025-06-20 13:53:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|24
1750427600000|2025-06-20 13:53:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1750427620000|2025-06-20 13:53:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|39
1750427630000|2025-06-20 13:53:50|||||||||3
1750427640000|2025-06-20 13:54:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750427650000|2025-06-20 13:54:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|47
1750427680000|2025-06-20 13:54:40|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|1
1750427700000|2025-06-20 13:55:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750427730000|2025-06-20 13:55:30|||||||||1
1750427750000|2025-06-20 13:55:50|21.25|21.17|21.23|21.15|21.27|21.19|21.23|21.15|3
1750427770000|2025-06-20 13:56:10|||||||||3
1750427830000|2025-06-20 13:57:10|||||||||1
1750427850000|2025-06-20 13:57:30|||||||||3
1750427860000|2025-06-20 13:57:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|28
1750427880000|2025-06-20 13:58:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750427900000|2025-06-20 13:58:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1750427950000|2025-06-20 13:59:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750427960000|2025-06-20 13:59:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|2
1750427980000|2025-06-20 13:59:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750427990000|2025-06-20 13:59:50|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|20
1750428000000|2025-06-20 14:00:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|3
1750428010000|2025-06-20 14:00:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1750428030000|2025-06-20 14:00:30|||||||||1
1750428040000|2025-06-20 14:00:40|||||||||2
1750428070000|2025-06-20 14:01:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|22
1750428080000|2025-06-20 14:01:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|12
1750428100000|2025-06-20 14:01:40|||||||||3
1750428110000|2025-06-20 14:01:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750428120000|2025-06-20 14:02:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|15
1750428150000|2025-06-20 14:02:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|6
1750428160000|2025-06-20 14:02:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|12
1750428190000|2025-06-20 14:03:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750428200000|2025-06-20 14:03:20|||||||||12
1750428220000|2025-06-20 14:03:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1750428240000|2025-06-20 14:04:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750428250000|2025-06-20 14:04:10|||||||||15
1750428260000|2025-06-20 14:04:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1750428300000|2025-06-20 14:05:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|14
1750428310000|2025-06-20 14:05:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750428330000|2025-06-20 14:05:30|||||||||3
1750428340000|2025-06-20 14:05:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|7
1750428350000|2025-06-20 14:05:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|17
1750428370000|2025-06-20 14:06:10|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|13
1750428400000|2025-06-20 14:06:40|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|36
1750428410000|2025-06-20 14:06:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|30
1750428420000|2025-06-20 14:07:00|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1750428430000|2025-06-20 14:07:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|37
1750428440000|2025-06-20 14:07:20|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|21
1750428460000|2025-06-20 14:07:40|||||||||12
1750428490000|2025-06-20 14:08:10|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|12
1750428510000|2025-06-20 14:08:30|||||||||3
1750428520000|2025-06-20 14:08:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|7
1750428540000|2025-06-20 14:09:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|13
1750428550000|2025-06-20 14:09:10|||||||||12
1750428570000|2025-06-20 14:09:30|||||||||7
1750428590000|2025-06-20 14:09:50|||||||||14
1750428600000|2025-06-20 14:10:00|||||||||3
1750428630000|2025-06-20 14:10:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1750428650000|2025-06-20 14:10:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1750428660000|2025-06-20 14:11:00|||||||||3
1750428680000|2025-06-20 14:11:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750428690000|2025-06-20 14:11:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750428730000|2025-06-20 14:12:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|5
1750428740000|2025-06-20 14:12:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1750428760000|2025-06-20 14:12:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|1
1750428770000|2025-06-20 14:12:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750428820000|2025-06-20 14:13:40|||||||||3
1750428830000|2025-06-20 14:13:50|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|26
1750428840000|2025-06-20 14:14:00|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|2
1750428850000|2025-06-20 14:14:10|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1750428870000|2025-06-20 14:14:30|||||||||1
1750428890000|2025-06-20 14:14:50|||||||||6
1750428900000|2025-06-20 14:15:00|||||||||1
1750428910000|2025-06-20 14:15:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1750428920000|2025-06-20 14:15:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750428960000|2025-06-20 14:16:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|15
1750428970000|2025-06-20 14:16:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1750428980000|2025-06-20 14:16:20|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|5
1750428990000|2025-06-20 14:16:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750429020000|2025-06-20 14:17:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|6
1750429060000|2025-06-20 14:17:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|19
1750429080000|2025-06-20 14:18:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750429100000|2025-06-20 14:18:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|8
1750429130000|2025-06-20 14:18:50|||||||||5
1750429160000|2025-06-20 14:19:20|||||||||2
1750429180000|2025-06-20 14:19:40|||||||||9
1750429220000|2025-06-20 14:20:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|8
1750429250000|2025-06-20 14:20:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1750429260000|2025-06-20 14:21:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750429320000|2025-06-20 14:22:00|||||||||3
1750429330000|2025-06-20 14:22:10|21.2|21.12|21.18|21.1|21.21|21.13|21.18|21.1|84
1750429380000|2025-06-20 14:23:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1750429390000|2025-06-20 14:23:10|||||||||2
1750429400000|2025-06-20 14:23:20|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|6
1750429420000|2025-06-20 14:23:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|63
1750429430000|2025-06-20 14:23:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750429440000|2025-06-20 14:24:00|||||||||1
1750429450000|2025-06-20 14:24:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1750429460000|2025-06-20 14:24:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1750429470000|2025-06-20 14:24:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1750429480000|2025-06-20 14:24:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750429500000|2025-06-20 14:25:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|34
1750429520000|2025-06-20 14:25:20|||||||||41
1750429530000|2025-06-20 14:25:30|||||||||44
1750429540000|2025-06-20 14:25:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|15
1750429550000|2025-06-20 14:25:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|6
1750429560000|2025-06-20 14:26:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1750429570000|2025-06-20 14:26:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|1
1750429590000|2025-06-20 14:26:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750429600000|2025-06-20 14:26:40|||||||||1
1750429620000|2025-06-20 14:27:00|||||||||1
1750429630000|2025-06-20 14:27:10|21.4|21.32|21.4|21.32|21.42|21.34|21.38|21.3|63
1750429640000|2025-06-20 14:27:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750429660000|2025-06-20 14:27:40|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|63
1750429670000|2025-06-20 14:27:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750429680000|2025-06-20 14:28:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750429690000|2025-06-20 14:28:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|9
1750429710000|2025-06-20 14:28:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|1
1750429720000|2025-06-20 14:28:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750429740000|2025-06-20 14:29:00|||||||||3
1750429750000|2025-06-20 14:29:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|17
1750429760000|2025-06-20 14:29:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750429770000|2025-06-20 14:29:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750429790000|2025-06-20 14:29:50|||||||||3
1750429810000|2025-06-20 14:30:10|21.4|21.32|21.4|21.32|21.42|21.34|21.38|21.3|44
1750429820000|2025-06-20 14:30:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750429830000|2025-06-20 14:30:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|15
1750429840000|2025-06-20 14:30:40|21.4|21.32|21.42|21.34|21.42|21.34|21.38|21.3|42
1750429850000|2025-06-20 14:30:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1750429870000|2025-06-20 14:31:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|28
1750429880000|2025-06-20 14:31:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|24
1750429900000|2025-06-20 14:31:40|21.38|21.3|21.4|21.32|21.42|21.34|21.38|21.3|2
1750429920000|2025-06-20 14:32:00|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|0
1750429930000|2025-06-20 14:32:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|14
1750429940000|2025-06-20 14:32:20|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1750429950000|2025-06-20 14:32:30|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1750429980000|2025-06-20 14:33:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1750429990000|2025-06-20 14:33:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|6
1750430010000|2025-06-20 14:33:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750430020000|2025-06-20 14:33:40|||||||||1
1750430040000|2025-06-20 14:34:00|||||||||2
1750430070000|2025-06-20 14:34:30|21.39|21.31|21.4|21.32|21.42|21.34|21.39|21.31|7
1750430100000|2025-06-20 14:35:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|3
1750430110000|2025-06-20 14:35:10|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1750430160000|2025-06-20 14:36:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|21
1750430180000|2025-06-20 14:36:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|35
1750430190000|2025-06-20 14:36:30|||||||||3
1750430200000|2025-06-20 14:36:40|||||||||21
1750430230000|2025-06-20 14:37:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|14
1750430260000|2025-06-20 14:37:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750430270000|2025-06-20 14:37:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|7
1750430300000|2025-06-20 14:38:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|4
1750430310000|2025-06-20 14:38:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|14
1750430320000|2025-06-20 14:38:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|17
1750430330000|2025-06-20 14:38:50|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|15
1750430350000|2025-06-20 14:39:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750430360000|2025-06-20 14:39:20|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1750430370000|2025-06-20 14:39:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750430380000|2025-06-20 14:39:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750430390000|2025-06-20 14:39:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|41
1750430400000|2025-06-20 14:40:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|1
1750430420000|2025-06-20 14:40:20|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|26
1750430430000|2025-06-20 14:40:30|21.27|21.19|21.29|21.21|21.3|21.22|21.27|21.19|4
1750430440000|2025-06-20 14:40:40|21.3|21.22|21.32|21.24|21.34|21.26|21.3|21.22|8
1750430450000|2025-06-20 14:40:50|21.34|21.26|21.35|21.27|21.37|21.29|21.32|21.24|8
1750430460000|2025-06-20 14:41:00|21.37|21.29|21.44|21.36|21.44|21.36|21.37|21.29|103
1750430470000|2025-06-20 14:41:10|21.42|21.34|21.41|21.33|21.42|21.34|21.39|21.31|38
1750430480000|2025-06-20 14:41:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|1
1750430490000|2025-06-20 14:41:30|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1750430500000|2025-06-20 14:41:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|1
1750430520000|2025-06-20 14:42:00|21.47|21.39|21.46|21.38|21.49|21.41|21.46|21.38|24
1750430530000|2025-06-20 14:42:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|23
1750430540000|2025-06-20 14:42:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1750430550000|2025-06-20 14:42:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1750430560000|2025-06-20 14:42:40|21.47|21.39|21.49|21.41|21.51|21.43|21.47|21.39|5
1750430570000|2025-06-20 14:42:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750430580000|2025-06-20 14:43:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1750430590000|2025-06-20 14:43:10|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|44
1750430630000|2025-06-20 14:43:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1750430640000|2025-06-20 14:44:00|||||||||1
1750430650000|2025-06-20 14:44:10|||||||||2
1750430660000|2025-06-20 14:44:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750430670000|2025-06-20 14:44:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|23
1750430680000|2025-06-20 14:44:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750430700000|2025-06-20 14:45:00|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|3
1750430740000|2025-06-20 14:45:40|||||||||17
1750430750000|2025-06-20 14:45:50|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|28
1750430760000|2025-06-20 14:46:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750430780000|2025-06-20 14:46:20|||||||||1
1750430810000|2025-06-20 14:46:50|21.53|21.45|21.49|21.41|21.53|21.45|21.49|21.41|51
1750430820000|2025-06-20 14:47:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1750430830000|2025-06-20 14:47:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1750430840000|2025-06-20 14:47:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750430850000|2025-06-20 14:47:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750430860000|2025-06-20 14:47:40|||||||||10
1750430870000|2025-06-20 14:47:50|||||||||10
1750430880000|2025-06-20 14:48:00|||||||||10
1750430910000|2025-06-20 14:48:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|17
1750430930000|2025-06-20 14:48:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|9
1750430940000|2025-06-20 14:49:00|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|5
1750430950000|2025-06-20 14:49:10|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|2
1750430960000|2025-06-20 14:49:20|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750430970000|2025-06-20 14:49:30|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1750430990000|2025-06-20 14:49:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750431000000|2025-06-20 14:50:00|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|17
1750431020000|2025-06-20 14:50:20|21.58|21.5|21.58|21.5|21.61|21.53|21.56|21.48|272
1750431030000|2025-06-20 14:50:30|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|1
1750431050000|2025-06-20 14:50:50|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|1
1750431060000|2025-06-20 14:51:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750431070000|2025-06-20 14:51:10|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|54
1750431080000|2025-06-20 14:51:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|14
1750431090000|2025-06-20 14:51:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750431100000|2025-06-20 14:51:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750431110000|2025-06-20 14:51:50|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|7
1750431140000|2025-06-20 14:52:20|||||||||25
1750431160000|2025-06-20 14:52:40|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|74
1750431170000|2025-06-20 14:52:50|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|28
1750431180000|2025-06-20 14:53:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|12
1750431190000|2025-06-20 14:53:10|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750431200000|2025-06-20 14:53:20|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|31
1750431210000|2025-06-20 14:53:30|||||||||2
1750431220000|2025-06-20 14:53:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750431230000|2025-06-20 14:53:50|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1750431240000|2025-06-20 14:54:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750431260000|2025-06-20 14:54:20|||||||||13
1750431300000|2025-06-20 14:55:00|21.56|21.48|21.58|21.5|21.6|21.52|21.56|21.48|80
1750431310000|2025-06-20 14:55:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750431330000|2025-06-20 14:55:30|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|6
1750431370000|2025-06-20 14:56:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750431420000|2025-06-20 14:57:00|21.49|21.41|21.48|21.4|21.49|21.41|21.46|21.38|14
1750431430000|2025-06-20 14:57:10|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|0
1750431450000|2025-06-20 14:57:30|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1750431460000|2025-06-20 14:57:40|21.44|21.36|21.46|21.38|21.46|21.38|21.42|21.34|126
1750431490000|2025-06-20 14:58:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|10
1750431500000|2025-06-20 14:58:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750431520000|2025-06-20 14:58:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|24
1750431530000|2025-06-20 14:58:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750431550000|2025-06-20 14:59:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1750431560000|2025-06-20 14:59:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750431570000|2025-06-20 14:59:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|10
1750431600000|2025-06-20 15:00:00|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|28
1750431610000|2025-06-20 15:00:10|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|50
1750431620000|2025-06-20 15:00:20|||||||||3
1750431630000|2025-06-20 15:00:30|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|24
1750431660000|2025-06-20 15:01:00|||||||||2
1750431680000|2025-06-20 15:01:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|8
1750431690000|2025-06-20 15:01:30|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1750431700000|2025-06-20 15:01:40|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1750431710000|2025-06-20 15:01:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|1
1750431720000|2025-06-20 15:02:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|7
1750431730000|2025-06-20 15:02:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750431740000|2025-06-20 15:02:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|110
1750431750000|2025-06-20 15:02:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|83
1750431760000|2025-06-20 15:02:40|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|0
1750431770000|2025-06-20 15:02:50|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|99
1750431780000|2025-06-20 15:03:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|5
1750431790000|2025-06-20 15:03:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750431800000|2025-06-20 15:03:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|9
1750431830000|2025-06-20 15:03:50|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|1
1750431850000|2025-06-20 15:04:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750431860000|2025-06-20 15:04:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|13
1750431870000|2025-06-20 15:04:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|4
1750431890000|2025-06-20 15:04:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1750431900000|2025-06-20 15:05:00|||||||||3
1750431910000|2025-06-20 15:05:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|9
1750431920000|2025-06-20 15:05:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750431930000|2025-06-20 15:05:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|6
1750431940000|2025-06-20 15:05:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750431960000|2025-06-20 15:06:00|21.53|21.45|21.56|21.48|21.56|21.48|21.51|21.43|101
1750431970000|2025-06-20 15:06:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750431980000|2025-06-20 15:06:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750431990000|2025-06-20 15:06:30|||||||||2
1750432000000|2025-06-20 15:06:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1750432010000|2025-06-20 15:06:50|21.6|21.52|21.58|21.5|21.61|21.53|21.58|21.5|7
1750432020000|2025-06-20 15:07:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1750432040000|2025-06-20 15:07:20|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|50
1750432050000|2025-06-20 15:07:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|23
1750432060000|2025-06-20 15:07:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|42
1750432090000|2025-06-20 15:08:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750432100000|2025-06-20 15:08:20|||||||||1
1750432110000|2025-06-20 15:08:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|27
1750432120000|2025-06-20 15:08:40|||||||||3
1750432140000|2025-06-20 15:09:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750432150000|2025-06-20 15:09:10|||||||||3
1750432170000|2025-06-20 15:09:30|||||||||1
1750432180000|2025-06-20 15:09:40|||||||||7
1750432200000|2025-06-20 15:10:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|6
1750432210000|2025-06-20 15:10:10|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|2
1750432220000|2025-06-20 15:10:20|21.56|21.48|21.58|21.5|21.61|21.53|21.56|21.48|2
1750432240000|2025-06-20 15:10:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|1
1750432250000|2025-06-20 15:10:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|1
1750432270000|2025-06-20 15:11:10|||||||||3
1750432280000|2025-06-20 15:11:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750432320000|2025-06-20 15:12:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|11
1750432330000|2025-06-20 15:12:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|1
1750432340000|2025-06-20 15:12:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|3
1750432360000|2025-06-20 15:12:40|||||||||4
1750432370000|2025-06-20 15:12:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750432380000|2025-06-20 15:13:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1750432390000|2025-06-20 15:13:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1750432410000|2025-06-20 15:13:30|||||||||17
1750432420000|2025-06-20 15:13:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|52
1750432440000|2025-06-20 15:14:00|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|1
1750432450000|2025-06-20 15:14:10|||||||||3
1750432460000|2025-06-20 15:14:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|6
1750432470000|2025-06-20 15:14:30|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|47
1750432480000|2025-06-20 15:14:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1750432490000|2025-06-20 15:14:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|3
1750432500000|2025-06-20 15:15:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|4
1750432510000|2025-06-20 15:15:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750432520000|2025-06-20 15:15:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|2
1750432530000|2025-06-20 15:15:30|||||||||3
1750432540000|2025-06-20 15:15:40|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|1
1750432560000|2025-06-20 15:16:00|||||||||3
1750432570000|2025-06-20 15:16:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750432580000|2025-06-20 15:16:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1750432590000|2025-06-20 15:16:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750432610000|2025-06-20 15:16:50|||||||||3
1750432640000|2025-06-20 15:17:20|||||||||1
1750432650000|2025-06-20 15:17:30|||||||||3
1750432670000|2025-06-20 15:17:50|||||||||4
1750432680000|2025-06-20 15:18:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|216
1750432700000|2025-06-20 15:18:20|||||||||1
1750432710000|2025-06-20 15:18:30|21.43|21.35|21.46|21.38|21.46|21.38|21.41|21.33|3
1750432730000|2025-06-20 15:18:50|||||||||1
1750432740000|2025-06-20 15:19:00|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|39
1750432750000|2025-06-20 15:19:10|||||||||1
1750432760000|2025-06-20 15:19:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|1
1750432770000|2025-06-20 15:19:30|||||||||3
1750432800000|2025-06-20 15:20:00|||||||||11
1750432810000|2025-06-20 15:20:10|||||||||2
1750432820000|2025-06-20 15:20:20|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|3
1750432830000|2025-06-20 15:20:30|||||||||3
1750432850000|2025-06-20 15:20:50|||||||||4
1750432880000|2025-06-20 15:21:20|||||||||6
1750432890000|2025-06-20 15:21:30|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|8
1750432900000|2025-06-20 15:21:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1750432920000|2025-06-20 15:22:00|||||||||2
1750432930000|2025-06-20 15:22:10|||||||||2
1750432940000|2025-06-20 15:22:20|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|7
1750432950000|2025-06-20 15:22:30|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|46
1750432960000|2025-06-20 15:22:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750432980000|2025-06-20 15:23:00|||||||||1
1750432990000|2025-06-20 15:23:10|21.46|21.38|21.46|21.38|21.48|21.4|21.46|21.38|76
1750433000000|2025-06-20 15:23:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|6
1750433010000|2025-06-20 15:23:30|||||||||1
1750433020000|2025-06-20 15:23:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750433040000|2025-06-20 15:24:00|21.43|21.35|21.43|21.35|21.46|21.38|21.43|21.35|67
1750433050000|2025-06-20 15:24:10|21.46|21.38|21.44|21.36|21.46|21.38|21.43|21.35|6
1750433060000|2025-06-20 15:24:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1750433070000|2025-06-20 15:24:30|21.44|21.36|21.43|21.35|21.44|21.36|21.41|21.33|6
1750433080000|2025-06-20 15:24:40|||||||||19
1750433090000|2025-06-20 15:24:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|8
1750433100000|2025-06-20 15:25:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1750433110000|2025-06-20 15:25:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|34
1750433120000|2025-06-20 15:25:20|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750433130000|2025-06-20 15:25:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|14
1750433140000|2025-06-20 15:25:40|||||||||1
1750433150000|2025-06-20 15:25:50|||||||||4
1750433160000|2025-06-20 15:26:00|21.37|21.29|21.41|21.33|21.41|21.33|21.37|21.29|1
1750433180000|2025-06-20 15:26:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|15
1750433190000|2025-06-20 15:26:30|||||||||5
1750433210000|2025-06-20 15:26:50|||||||||3
1750433220000|2025-06-20 15:27:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|8
1750433230000|2025-06-20 15:27:10|||||||||9
1750433240000|2025-06-20 15:27:20|||||||||18
1750433250000|2025-06-20 15:27:30|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|11
1750433260000|2025-06-20 15:27:40|21.39|21.31|21.37|21.29|21.41|21.33|21.37|21.29|18
1750433270000|2025-06-20 15:27:50|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|9
1750433280000|2025-06-20 15:28:00|||||||||1
1750433290000|2025-06-20 15:28:10|||||||||11
1750433300000|2025-06-20 15:28:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|130
1750433310000|2025-06-20 15:28:30|||||||||13
1750433320000|2025-06-20 15:28:40|||||||||13
1750433330000|2025-06-20 15:28:50|||||||||20
1750433340000|2025-06-20 15:29:00|||||||||10
1750433350000|2025-06-20 15:29:10|||||||||17
1750433360000|2025-06-20 15:29:20|||||||||34
1750433370000|2025-06-20 15:29:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|9
1750433380000|2025-06-20 15:29:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|24
1750433390000|2025-06-20 15:29:50|||||||||30
1750433400000|2025-06-20 15:30:00|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|370
1750433410000|2025-06-20 15:30:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|34
1750433420000|2025-06-20 15:30:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750433430000|2025-06-20 15:30:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1750433440000|2025-06-20 15:30:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1750433450000|2025-06-20 15:30:50|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|17
1750433460000|2025-06-20 15:31:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750433480000|2025-06-20 15:31:20|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|90
1750433490000|2025-06-20 15:31:30|21.36|21.28|21.32|21.24|21.36|21.28|21.32|21.24|70
1750433510000|2025-06-20 15:31:50|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1750433520000|2025-06-20 15:32:00|21.32|21.24|21.32|21.24|21.32|21.24|21.31|21.23|0
1750433550000|2025-06-20 15:32:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|286
1750433570000|2025-06-20 15:32:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1750433580000|2025-06-20 15:33:00|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|1
1750433590000|2025-06-20 15:33:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|2
1750433610000|2025-06-20 15:33:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750433630000|2025-06-20 15:33:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|53
1750433640000|2025-06-20 15:34:00|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|1
1750433670000|2025-06-20 15:34:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1750433690000|2025-06-20 15:34:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1750433700000|2025-06-20 15:35:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1750433740000|2025-06-20 15:35:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|72
1750433760000|2025-06-20 15:36:00|21.29|21.21|21.27|21.19|21.29|21.21|21.24|21.16|6
1750433790000|2025-06-20 15:36:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750433800000|2025-06-20 15:36:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|2
1750433820000|2025-06-20 15:37:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750433890000|2025-06-20 15:38:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|5
1750433940000|2025-06-20 15:39:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|80
1750433950000|2025-06-20 15:39:10|||||||||2
1750434000000|2025-06-20 15:40:00|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|18
1750434080000|2025-06-20 15:41:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1750434120000|2025-06-20 15:42:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750434130000|2025-06-20 15:42:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|8
1750434160000|2025-06-20 15:42:40|||||||||2
1750434240000|2025-06-20 15:44:00|||||||||1
1750434260000|2025-06-20 15:44:20|||||||||2
1750434300000|2025-06-20 15:45:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1750434310000|2025-06-20 15:45:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|3
1750434350000|2025-06-20 15:45:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750434390000|2025-06-20 15:46:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|28
1750434400000|2025-06-20 15:46:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750434410000|2025-06-20 15:46:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750434420000|2025-06-20 15:47:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1750434430000|2025-06-20 15:47:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|25
1750434440000|2025-06-20 15:47:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1750434470000|2025-06-20 15:47:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750434480000|2025-06-20 15:48:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|4
1750434600000|2025-06-20 15:50:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|108
1750434610000|2025-06-20 15:50:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750434620000|2025-06-20 15:50:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1750434690000|2025-06-20 15:51:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1750434710000|2025-06-20 15:51:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750434720000|2025-06-20 15:52:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|18
1750434730000|2025-06-20 15:52:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750434750000|2025-06-20 15:52:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750434790000|2025-06-20 15:53:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1750434800000|2025-06-20 15:53:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|3
1750434870000|2025-06-20 15:54:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750434880000|2025-06-20 15:54:40|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|53
1750434900000|2025-06-20 15:55:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750434920000|2025-06-20 15:55:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|20
1750434930000|2025-06-20 15:55:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1750434950000|2025-06-20 15:55:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750434960000|2025-06-20 15:56:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750434980000|2025-06-20 15:56:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750435020000|2025-06-20 15:57:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|9
1750435040000|2025-06-20 15:57:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1750435120000|2025-06-20 15:58:40|||||||||3
1750435140000|2025-06-20 15:59:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|4
1750435180000|2025-06-20 15:59:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1750435190000|2025-06-20 15:59:50|||||||||16
1750435200000|2025-06-20 16:00:00|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|2
1750435210000|2025-06-20 16:00:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750435330000|2025-06-20 16:02:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750435380000|2025-06-20 16:03:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|75
1750435430000|2025-06-20 16:03:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750435470000|2025-06-20 16:04:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750435490000|2025-06-20 16:04:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1750435500000|2025-06-20 16:05:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|2
1750435550000|2025-06-20 16:05:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750435560000|2025-06-20 16:06:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750435570000|2025-06-20 16:06:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1750435580000|2025-06-20 16:06:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750435600000|2025-06-20 16:06:40|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1750435610000|2025-06-20 16:06:50|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|21
1750435630000|2025-06-20 16:07:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750435670000|2025-06-20 16:07:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|25
1750435800000|2025-06-20 16:10:00|||||||||2
1750435820000|2025-06-20 16:10:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750435830000|2025-06-20 16:10:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750435860000|2025-06-20 16:11:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750435970000|2025-06-20 16:12:50|||||||||1
1750435980000|2025-06-20 16:13:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1750436000000|2025-06-20 16:13:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750436070000|2025-06-20 16:14:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1750436100000|2025-06-20 16:15:00|||||||||2
1750436120000|2025-06-20 16:15:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750436150000|2025-06-20 16:15:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1750436200000|2025-06-20 16:16:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750436210000|2025-06-20 16:16:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|2
1750436220000|2025-06-20 16:17:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|7
1750436260000|2025-06-20 16:17:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1750436290000|2025-06-20 16:18:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750436300000|2025-06-20 16:18:20|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|42
1750436330000|2025-06-20 16:18:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1750436460000|2025-06-20 16:21:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750436470000|2025-06-20 16:21:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750436610000|2025-06-20 16:23:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750436650000|2025-06-20 16:24:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|4
1750436680000|2025-06-20 16:24:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750436690000|2025-06-20 16:24:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|11
1750436730000|2025-06-20 16:25:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750436770000|2025-06-20 16:26:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750436870000|2025-06-20 16:27:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750436910000|2025-06-20 16:28:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1750437000000|2025-06-20 16:30:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1750437010000|2025-06-20 16:30:10|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1750437020000|2025-06-20 16:30:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1750437030000|2025-06-20 16:30:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1750437040000|2025-06-20 16:30:40|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1750437050000|2025-06-20 16:30:50|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|0
1750437060000|2025-06-20 16:31:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1750437090000|2025-06-20 16:31:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|18
1750437360000|2025-06-20 16:36:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750437460000|2025-06-20 16:37:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750437470000|2025-06-20 16:37:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750437500000|2025-06-20 16:38:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750437590000|2025-06-20 16:39:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|30
1750437620000|2025-06-20 16:40:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750437630000|2025-06-20 16:40:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1750437750000|2025-06-20 16:42:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750437760000|2025-06-20 16:42:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|24
1750438050000|2025-06-20 16:47:30|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|3
1750438430000|2025-06-20 16:53:50|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1750438500000|2025-06-20 16:55:00|||||||||9
1750438750000|2025-06-20 16:59:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|5
1750438770000|2025-06-20 16:59:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750438780000|2025-06-20 16:59:40|21.43|21.35|21.44|21.36|21.46|21.38|21.43|21.35|4
1750438800000|2025-06-20 17:00:00|||||||||2
1750438900000|2025-06-20 17:01:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1750438920000|2025-06-20 17:02:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750439040000|2025-06-20 17:04:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750439060000|2025-06-20 17:04:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750439090000|2025-06-20 17:04:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750439100000|2025-06-20 17:05:00|||||||||2
1750439160000|2025-06-20 17:06:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750439290000|2025-06-20 17:08:10|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|0
1750439300000|2025-06-20 17:08:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|9
1750439330000|2025-06-20 17:08:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750439350000|2025-06-20 17:09:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750439440000|2025-06-20 17:10:40|21.48|21.4|21.48|21.4|21.48|21.4|21.46|21.38|5
1750439520000|2025-06-20 17:12:00|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|5
1750439530000|2025-06-20 17:12:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750439540000|2025-06-20 17:12:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|5
1750439560000|2025-06-20 17:12:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750439570000|2025-06-20 17:12:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750439600000|2025-06-20 17:13:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750439650000|2025-06-20 17:14:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750439740000|2025-06-20 17:15:40|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|10
1750439760000|2025-06-20 17:16:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750439770000|2025-06-20 17:16:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1750439780000|2025-06-20 17:16:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750439820000|2025-06-20 17:17:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750439830000|2025-06-20 17:17:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|13
1750439840000|2025-06-20 17:17:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750439910000|2025-06-20 17:18:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|3
1750439990000|2025-06-20 17:19:50|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|5
1750440000000|2025-06-20 17:20:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|7
1750440010000|2025-06-20 17:20:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750440020000|2025-06-20 17:20:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|10
1750440030000|2025-06-20 17:20:30|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750440040000|2025-06-20 17:20:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750440070000|2025-06-20 17:21:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1750440080000|2025-06-20 17:21:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1750440150000|2025-06-20 17:22:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750440230000|2025-06-20 17:23:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750440350000|2025-06-20 17:25:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|8
1750440360000|2025-06-20 17:26:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750440370000|2025-06-20 17:26:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750440390000|2025-06-20 17:26:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750440420000|2025-06-20 17:27:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1750440450000|2025-06-20 17:27:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750440500000|2025-06-20 17:28:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750440510000|2025-06-20 17:28:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750440540000|2025-06-20 17:29:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750440600000|2025-06-20 17:30:00|21.68|21.6|21.68|21.6|21.68|21.6|21.65|21.57|1
1750440610000|2025-06-20 17:30:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750440620000|2025-06-20 17:30:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750440670000|2025-06-20 17:31:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750440710000|2025-06-20 17:31:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750440720000|2025-06-20 17:32:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750440770000|2025-06-20 17:32:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|13
1750440790000|2025-06-20 17:33:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750440810000|2025-06-20 17:33:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|5
1750440900000|2025-06-20 17:35:00|||||||||2
1750440920000|2025-06-20 17:35:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750440960000|2025-06-20 17:36:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1750440970000|2025-06-20 17:36:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1750440980000|2025-06-20 17:36:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750440990000|2025-06-20 17:36:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1750441000000|2025-06-20 17:36:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|13
1750441020000|2025-06-20 17:37:00|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|9
1750441090000|2025-06-20 17:38:10|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1750441100000|2025-06-20 17:38:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1750441130000|2025-06-20 17:38:50|21.75|21.67|21.75|21.67|21.75|21.67|21.73|21.65|0
1750441140000|2025-06-20 17:39:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1750441200000|2025-06-20 17:40:00|||||||||2
1750441210000|2025-06-20 17:40:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1750441220000|2025-06-20 17:40:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1750441250000|2025-06-20 17:40:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750441270000|2025-06-20 17:41:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|5
1750441280000|2025-06-20 17:41:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750441330000|2025-06-20 17:42:10|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|50
1750441340000|2025-06-20 17:42:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750441400000|2025-06-20 17:43:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750441410000|2025-06-20 17:43:30|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750441470000|2025-06-20 17:44:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750441480000|2025-06-20 17:44:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750441560000|2025-06-20 17:46:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|2
1750441580000|2025-06-20 17:46:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750441590000|2025-06-20 17:46:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750441680000|2025-06-20 17:48:00|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|8
1750441940000|2025-06-20 17:52:20|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|2
1750441970000|2025-06-20 17:52:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750442150000|2025-06-20 17:55:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|100
1750442230000|2025-06-20 17:57:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750442260000|2025-06-20 17:57:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750442360000|2025-06-20 17:59:20|||||||||7
1750442400000|2025-06-20 18:00:00|||||||||2
1750442670000|2025-06-20 18:04:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750442680000|2025-06-20 18:04:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|100
1750442920000|2025-06-20 18:08:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750442930000|2025-06-20 18:08:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750442960000|2025-06-20 18:09:20|21.54|21.46|21.54|21.46|21.54|21.46|21.53|21.45|0
1750442990000|2025-06-20 18:09:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750443270000|2025-06-20 18:14:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750443300000|2025-06-20 18:15:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750443410000|2025-06-20 18:16:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|17
1750443440000|2025-06-20 18:17:20|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|3
1750443480000|2025-06-20 18:18:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1750443580000|2025-06-20 18:19:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750443600000|2025-06-20 18:20:00|||||||||2
1750443650000|2025-06-20 18:20:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750443660000|2025-06-20 18:21:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1750443670000|2025-06-20 18:21:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1750443680000|2025-06-20 18:21:20|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1750444080000|2025-06-20 18:28:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750444090000|2025-06-20 18:28:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|7
1750444100000|2025-06-20 18:28:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750444200000|2025-06-20 18:30:00|||||||||2
1750444310000|2025-06-20 18:31:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|100
1750444380000|2025-06-20 18:33:00|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1750444500000|2025-06-20 18:35:00|||||||||2
1750444590000|2025-06-20 18:36:30|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1750444630000|2025-06-20 18:37:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750444650000|2025-06-20 18:37:30|21.48|21.4|21.49|21.41|21.49|21.41|21.46|21.38|26
1750444800000|2025-06-20 18:40:00|||||||||2
1750444810000|2025-06-20 18:40:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750444820000|2025-06-20 18:40:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|36
1750444880000|2025-06-20 18:41:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750444970000|2025-06-20 18:42:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1750444990000|2025-06-20 18:43:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1750445140000|2025-06-20 18:45:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750445150000|2025-06-20 18:45:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750445160000|2025-06-20 18:46:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750445280000|2025-06-20 18:48:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750445300000|2025-06-20 18:48:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|3
1750445400000|2025-06-20 18:50:00|||||||||2
1750445530000|2025-06-20 18:52:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1750445540000|2025-06-20 18:52:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1750445550000|2025-06-20 18:52:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|2
1750445560000|2025-06-20 18:52:40|||||||||1
1750445580000|2025-06-20 18:53:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750445650000|2025-06-20 18:54:10|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1750445660000|2025-06-20 18:54:20|21.51|21.43|21.53|21.45|21.53|21.45|21.5|21.42|0
1750445700000|2025-06-20 18:55:00|||||||||2
1750445790000|2025-06-20 18:56:30|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|18
1750445800000|2025-06-20 18:56:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1750445810000|2025-06-20 18:56:50|21.6|21.52|21.63|21.55|21.65|21.57|21.6|21.52|34
1750445830000|2025-06-20 18:57:10|21.6|21.52|21.6|21.52|21.63|21.55|21.6|21.52|0
1750445840000|2025-06-20 18:57:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750445860000|2025-06-20 18:57:40|||||||||7
1750446000000|2025-06-20 19:00:00|||||||||2
1750446060000|2025-06-20 19:01:00|21.61|21.53|21.6|21.52|21.63|21.55|21.6|21.52|0
1750446070000|2025-06-20 19:01:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750446090000|2025-06-20 19:01:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750446100000|2025-06-20 19:01:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750446110000|2025-06-20 19:01:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750446120000|2025-06-20 19:02:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750446130000|2025-06-20 19:02:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750446140000|2025-06-20 19:02:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|10
1750446150000|2025-06-20 19:02:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750446170000|2025-06-20 19:02:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750446310000|2025-06-20 19:05:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750446330000|2025-06-20 19:05:30|||||||||1
1750446350000|2025-06-20 19:05:50|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1750446360000|2025-06-20 19:06:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750446440000|2025-06-20 19:07:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750446510000|2025-06-20 19:08:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750446520000|2025-06-20 19:08:40|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750446530000|2025-06-20 19:08:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750446540000|2025-06-20 19:09:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|1
1750446560000|2025-06-20 19:09:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750446570000|2025-06-20 19:09:30|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|1
1750446600000|2025-06-20 19:10:00|||||||||3
1750446610000|2025-06-20 19:10:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1750446640000|2025-06-20 19:10:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|1
1750446650000|2025-06-20 19:10:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750446680000|2025-06-20 19:11:20|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1750446690000|2025-06-20 19:11:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1750446700000|2025-06-20 19:11:40|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1750446710000|2025-06-20 19:11:50|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1750446730000|2025-06-20 19:12:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750446800000|2025-06-20 19:13:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750446820000|2025-06-20 19:13:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750446930000|2025-06-20 19:15:30|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|0
1750446940000|2025-06-20 19:15:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750447440000|2025-06-20 19:24:00|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1750447580000|2025-06-20 19:26:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750447590000|2025-06-20 19:26:30|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|16
1750447600000|2025-06-20 19:26:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750447610000|2025-06-20 19:26:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750447620000|2025-06-20 19:27:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750447640000|2025-06-20 19:27:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750447650000|2025-06-20 19:27:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|0
1750447690000|2025-06-20 19:28:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1750447750000|2025-06-20 19:29:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750447770000|2025-06-20 19:29:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750447800000|2025-06-20 19:30:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1750447920000|2025-06-20 19:32:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750448040000|2025-06-20 19:34:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750448230000|2025-06-20 19:37:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750448270000|2025-06-20 19:37:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750448290000|2025-06-20 19:38:10|||||||||25
1750448320000|2025-06-20 19:38:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|75
1750448330000|2025-06-20 19:38:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750448360000|2025-06-20 19:39:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|100
1750448370000|2025-06-20 19:39:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750448440000|2025-06-20 19:40:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750448450000|2025-06-20 19:40:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|3
1750448460000|2025-06-20 19:41:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750448700000|2025-06-20 19:45:00|21.62|21.54|21.61|21.53|21.63|21.55|21.58|21.5|262
1750448730000|2025-06-20 19:45:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750448740000|2025-06-20 19:45:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750448760000|2025-06-20 19:46:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750448880000|2025-06-20 19:48:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750448900000|2025-06-20 19:48:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750448940000|2025-06-20 19:49:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750449000000|2025-06-20 19:50:00|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|0
1750449010000|2025-06-20 19:50:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750449020000|2025-06-20 19:50:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750449060000|2025-06-20 19:51:00|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1750449080000|2025-06-20 19:51:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1750449090000|2025-06-20 19:51:30|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1750449110000|2025-06-20 19:51:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750449120000|2025-06-20 19:52:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750449140000|2025-06-20 19:52:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|10
1750449150000|2025-06-20 19:52:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750449160000|2025-06-20 19:52:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|10
1750449180000|2025-06-20 19:53:00|21.56|21.48|21.55|21.47|21.58|21.5|21.55|21.47|0
1750449190000|2025-06-20 19:53:10|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1750449240000|2025-06-20 19:54:00|21.56|21.48|21.58|21.5|21.58|21.5|21.55|21.47|0
1750449250000|2025-06-20 19:54:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750449260000|2025-06-20 19:54:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1750449270000|2025-06-20 19:54:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750449280000|2025-06-20 19:54:40|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1750449290000|2025-06-20 19:54:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750449300000|2025-06-20 19:55:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|41
1750449310000|2025-06-20 19:55:10|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|0
1750449340000|2025-06-20 19:55:40|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|0
1750449350000|2025-06-20 19:55:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750449360000|2025-06-20 19:56:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750449380000|2025-06-20 19:56:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750449440000|2025-06-20 19:57:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1750449460000|2025-06-20 19:57:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|5
1750449480000|2025-06-20 19:58:00|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|1
1750449540000|2025-06-20 19:59:00|||||||||1
1750449550000|2025-06-20 19:59:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750449590000|2025-06-20 19:59:50|21.58|21.5|21.65|21.4|21.65|21.51|21.58|21.4|0
1750637700000|2025-06-23 00:15:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1750637710000|2025-06-23 00:15:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1750637720000|2025-06-23 00:15:20|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1750637730000|2025-06-23 00:15:30|22.13|21.83|22.03|21.73|22.13|21.83|22.03|21.73|0
1750637740000|2025-06-23 00:15:40|21.91|21.66|22.03|21.73|22.03|21.73|21.75|21.58|0
1750637750000|2025-06-23 00:15:50|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1750637760000|2025-06-23 00:16:00|22.06|21.76|22.03|21.73|22.06|21.76|22.03|21.73|0
1750637770000|2025-06-23 00:16:10|21.77|21.69|22.04|21.74|22.04|21.74|21.77|21.69|1
1750637780000|2025-06-23 00:16:20|21.8|21.72|21.91|21.66|22.08|21.8|21.8|21.66|2
1750637790000|2025-06-23 00:16:30|21.8|21.72|22.03|21.73|22.03|21.73|21.8|21.65|2
1750637800000|2025-06-23 00:16:40|21.91|21.66|22.03|21.73|22.03|21.73|21.91|21.66|0
1750637810000|2025-06-23 00:16:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1750637850000|2025-06-23 00:17:30|21.89|21.64|22.01|21.71|22.01|21.71|21.89|21.61|1
1750637860000|2025-06-23 00:17:40|21.98|21.68|21.97|21.67|21.98|21.68|21.97|21.67|0
1750637870000|2025-06-23 00:17:50|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1750637910000|2025-06-23 00:18:30|21.93|21.63|21.94|21.64|21.94|21.64|21.84|21.59|10
1750637920000|2025-06-23 00:18:40|21.95|21.65|21.97|21.72|21.97|21.72|21.95|21.65|1
1750637930000|2025-06-23 00:18:50|21.99|21.74|21.87|21.79|22|21.79|21.87|21.74|0
1750637940000|2025-06-23 00:19:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|1
1750637950000|2025-06-23 00:19:10|21.87|21.79|21.87|21.79|21.88|21.79|21.85|21.63|2
1750637960000|2025-06-23 00:19:20|21.88|21.63|21.88|21.63|21.88|21.79|21.83|21.63|13
1750637970000|2025-06-23 00:19:30|21.75|21.67|21.86|21.61|21.88|21.67|21.75|21.59|1
1750637980000|2025-06-23 00:19:40|21.87|21.62|21.88|21.63|21.89|21.64|21.85|21.6|1
1750638000000|2025-06-23 00:20:00|21.86|21.61|21.89|21.64|21.89|21.8|21.79|21.6|3
1750638010000|2025-06-23 00:20:10|21.83|21.75|21.83|21.75|21.9|21.78|21.79|21.6|2
1750638020000|2025-06-23 00:20:20|21.85|21.6|21.85|21.6|21.95|21.78|21.81|21.6|0
1750638030000|2025-06-23 00:20:30|21.86|21.78|21.85|21.6|21.95|21.8|21.79|21.6|7
1750638040000|2025-06-23 00:20:40|21.88|21.8|21.89|21.64|21.89|21.8|21.85|21.6|2
1750638050000|2025-06-23 00:20:50|21.88|21.63|21.85|21.6|21.89|21.78|21.85|21.6|0
1750638060000|2025-06-23 00:21:00|21.83|21.75|21.86|21.61|21.89|21.75|21.79|21.6|0
1750638080000|2025-06-23 00:21:20|21.85|21.6|21.86|21.61|21.86|21.78|21.85|21.6|0
1750638090000|2025-06-23 00:21:30|21.88|21.8|21.83|21.75|21.89|21.8|21.83|21.6|1
1750638100000|2025-06-23 00:21:40|21.85|21.6|21.9|21.65|21.9|21.78|21.83|21.6|0
1750638140000|2025-06-23 00:22:20|21.88|21.8|21.9|21.65|21.92|21.8|21.82|21.65|0
1750638150000|2025-06-23 00:22:30|21.82|21.74|22.03|21.73|22.06|21.81|21.82|21.65|1
1750638170000|2025-06-23 00:22:50|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1750638180000|2025-06-23 00:23:00|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|0
1750638250000|2025-06-23 00:24:10|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1750638260000|2025-06-23 00:24:20|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1750638360000|2025-06-23 00:26:00||21.83||21.83||21.83||21.83|0
1750638620000|2025-06-23 00:30:20|22.05|21.8|21.95|21.87|22.05|21.87|21.95|21.8|0
1750638630000|2025-06-23 00:30:30|22.01|21.76|22.01|21.76|22.01|21.87|21.94|21.76|6
1750638650000|2025-06-23 00:30:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1750638660000|2025-06-23 00:31:00|21.99|21.74|21.95|21.87|21.99|21.87|21.94|21.74|6
1750638670000|2025-06-23 00:31:10|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|2
1750638690000|2025-06-23 00:31:30|22.01|21.76|22.04|21.79|22.04|21.79|22.01|21.76|0
1750638700000|2025-06-23 00:31:40|22.01|21.76|21.88|21.8|22.01|21.83|21.88|21.76|0
1750638710000|2025-06-23 00:31:50|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1750638720000|2025-06-23 00:32:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1750638730000|2025-06-23 00:32:10|21.91|21.83|22.04|21.79|22.04|21.84|21.91|21.79|0
1750638860000|2025-06-23 00:34:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1750638870000|2025-06-23 00:34:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1750638890000|2025-06-23 00:34:50|21.9|21.82|21.88|21.8|21.91|21.83|21.88|21.8|0
1750638920000|2025-06-23 00:35:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1750638930000|2025-06-23 00:35:30|21.99|21.74|22.05|21.75|22.05|21.75|21.99|21.71|0
1750638940000|2025-06-23 00:35:40|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1750638970000|2025-06-23 00:36:10|22.02|21.77|22.05|21.75|22.05|21.79|22.02|21.75|0
1750638990000|2025-06-23 00:36:30|22.04|21.79|21.99|21.74|22.04|21.79|21.99|21.74|0
1750639030000|2025-06-23 00:37:10|22.04|21.79|22.04|21.79|22.04|21.79|22.03|21.74|0
1750639040000|2025-06-23 00:37:20||21.74||21.74||21.74||21.74|0
1750639050000|2025-06-23 00:37:30|21.99||21.99||21.99||21.99||0
1750639060000|2025-06-23 00:37:40|21.97|21.72|21.94|21.69|21.97|21.72|21.94|21.69|0
1750639080000|2025-06-23 00:38:00|21.83|21.75|21.81|21.73|21.94|21.75|21.81|21.69|0
1750639090000|2025-06-23 00:38:10|21.83|21.75|21.99|21.74|22.04|21.76|21.81|21.71|2
1750639100000|2025-06-23 00:38:20|21.82||21.82||21.82||21.82||0
1750639110000|2025-06-23 00:38:30|21.74|21.66|21.74|21.66|21.87|21.75|21.74|21.62|6
1750639120000|2025-06-23 00:38:40|21.82|21.74|21.69|21.39|21.83|21.75|21.69|21.39|10
1750639140000|2025-06-23 00:39:00|21.73|21.43|21.77|21.47|21.77|21.47|21.73|21.43|0
1750639150000|2025-06-23 00:39:10|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1750639160000|2025-06-23 00:39:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1750639180000|2025-06-23 00:39:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1750639210000|2025-06-23 00:40:10|22|21.7|21.84|21.54|22|21.7|21.84|21.54|0
1750639220000|2025-06-23 00:40:20|21.86|21.56|21.98|21.68|21.98|21.68|21.86|21.56|0
1750639230000|2025-06-23 00:40:30|22|21.7|22|21.7|22|21.7|22|21.7|0
1750639240000|2025-06-23 00:40:40|21.98|21.68|21.86|21.56|21.98|21.68|21.86|21.56|0
1750639270000|2025-06-23 00:41:10|21.88|21.58|21.86|21.56|21.89|21.59|21.86|21.56|0
1750639830000|2025-06-23 00:50:30|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1750639840000|2025-06-23 00:50:40|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1750639850000|2025-06-23 00:50:50|21.71|21.41|21.86|21.56|21.86|21.56|21.71|21.41|0
1750639860000|2025-06-23 00:51:00|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1750639870000|2025-06-23 00:51:10|21.72|21.42|21.86|21.56|21.86|21.56|21.72|21.42|0
1750639880000|2025-06-23 00:51:20|21.7|21.4|21.68|21.38|21.7|21.4|21.68|21.38|0
1750639900000|2025-06-23 00:51:40|21.82|21.52|21.86|21.56|21.86|21.56|21.82|21.52|0
1750639920000|2025-06-23 00:52:00|21.7|21.4|21.86|21.56|21.86|21.56|21.68|21.38|0
1750639940000|2025-06-23 00:52:20|21.7|21.4|21.68|21.38|21.7|21.4|21.68|21.38|0
1750640390000|2025-06-23 00:59:50|21.47|21.39|21.68|21.38|21.68|21.39|21.47|21.3|12
1750640410000|2025-06-23 01:00:10|||||||||1
1750640870000|2025-06-23 01:07:50|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1750640890000|2025-06-23 01:08:10|21.62|21.32|21.63|21.55|21.63|21.55|21.58|21.32|0
1750640900000|2025-06-23 01:08:20|||||||||1
1750640950000|2025-06-23 01:09:10|21.58|21.33|21.59|21.51|21.66|21.55|21.54|21.33|0
1750640970000|2025-06-23 01:09:30|21.63|21.55|21.59|21.51|21.71|21.55|21.55|21.33|0
1750640980000|2025-06-23 01:09:40|21.63|21.55|21.62|21.37|21.65|21.55|21.53|21.33|0
1750640990000|2025-06-23 01:09:50|21.61|21.53|21.63|21.38|21.71|21.55|21.53|21.33|3
1750641000000|2025-06-23 01:10:00|21.59|21.34|21.58|21.33|21.59|21.34|21.58|21.33|0
1750641360000|2025-06-23 01:16:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1750641530000|2025-06-23 01:18:50|21.63|21.33|21.59|21.34|21.63|21.34|21.59|21.33|0
1750641540000|2025-06-23 01:19:00|21.63|21.33|21.59|21.34|21.63|21.36|21.59|21.33|0
1750641550000|2025-06-23 01:19:10|21.63|21.33|21.59|21.34|21.63|21.34|21.59|21.33|0
1750641560000|2025-06-23 01:19:20|21.63|21.33|21.59|21.34|21.63|21.34|21.59|21.33|0
1750641570000|2025-06-23 01:19:30|21.63|21.33|21.64|21.56|21.64|21.56|21.59|21.33|5
1750641580000|2025-06-23 01:19:40|21.69|21.39|21.63|21.33|21.69|21.39|21.63|21.33|0
1750641610000|2025-06-23 01:20:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1750641640000|2025-06-23 01:20:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1750641900000|2025-06-23 01:25:00|21.64|21.34|21.67|21.59|21.67|21.59|21.64|21.34|1
1750641910000|2025-06-23 01:25:10|21.66|21.36|21.64|21.34|21.66|21.36|21.64|21.34|20
1750642480000|2025-06-23 01:34:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1750643480000|2025-06-23 01:51:20|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1750643520000|2025-06-23 01:52:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750643820000|2025-06-23 01:57:00|21.66|21.41|21.65|21.4|21.66|21.51|21.59|21.4|0
1750643840000|2025-06-23 01:57:20|21.59|21.51|21.66|21.41|21.66|21.51|21.59|21.41|0
1750643850000|2025-06-23 01:57:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1750644550000|2025-06-23 02:09:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750644570000|2025-06-23 02:09:30|21.61|21.53|21.61|21.53|21.65|21.57|21.6|21.52|16
1750644580000|2025-06-23 02:09:40|||||||||2
1750644590000|2025-06-23 02:09:50|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|12
1750644600000|2025-06-23 02:10:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1750644610000|2025-06-23 02:10:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|2
1750644640000|2025-06-23 02:10:40|21.63|21.55|21.65|21.57|21.68|21.6|21.63|21.55|7
1750644660000|2025-06-23 02:11:00|21.67|21.59|21.67|21.59|21.78|21.63|21.67|21.52|6
1750644670000|2025-06-23 02:11:10|21.77|21.52|21.77|21.52|21.77|21.64|21.72|21.52|3
1750644680000|2025-06-23 02:11:20|21.67|21.59|21.67|21.59|21.77|21.59|21.67|21.51|9
1750644690000|2025-06-23 02:11:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750644730000|2025-06-23 02:12:10|21.65|21.57|21.61|21.53|21.73|21.58|21.61|21.48|9
1750644740000|2025-06-23 02:12:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750644760000|2025-06-23 02:12:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750644860000|2025-06-23 02:14:20|21.72|21.47|21.61|21.53|21.72|21.53|21.61|21.47|4
1750644870000|2025-06-23 02:14:30|21.72|21.47|21.61|21.53|21.72|21.57|21.61|21.47|0
1750644950000|2025-06-23 02:15:50|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1750645110000|2025-06-23 02:18:30|21.61|21.53|21.72|21.47|21.72|21.53|21.61|21.47|2
1750645200000|2025-06-23 02:20:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750645230000|2025-06-23 02:20:30|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1750645340000|2025-06-23 02:22:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750645390000|2025-06-23 02:23:10|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1750645450000|2025-06-23 02:24:10|21.65|21.57|21.65|21.57|21.72|21.57|21.65|21.47|1
1750645460000|2025-06-23 02:24:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750645480000|2025-06-23 02:24:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750645500000|2025-06-23 02:25:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750645510000|2025-06-23 02:25:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750645530000|2025-06-23 02:25:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750645930000|2025-06-23 02:32:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750645950000|2025-06-23 02:32:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750646080000|2025-06-23 02:34:40|21.72|21.64|21.72|21.64|21.72|21.64|21.68|21.6|6
1750646100000|2025-06-23 02:35:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1750646210000|2025-06-23 02:36:50|21.7|21.62|21.66|21.58|21.7|21.62|21.66|21.58|1
1750646410000|2025-06-23 02:40:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750646440000|2025-06-23 02:40:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750646650000|2025-06-23 02:44:10|21.72|21.47|21.62|21.54|21.72|21.57|21.62|21.47|0
1750646670000|2025-06-23 02:44:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750646680000|2025-06-23 02:44:40|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1750646770000|2025-06-23 02:46:10|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1750646780000|2025-06-23 02:46:20|21.66|21.58|21.72|21.47|21.72|21.58|21.65|21.47|0
1750646820000|2025-06-23 02:47:00|21.73|21.48|21.66|21.58|21.73|21.58|21.65|21.48|0
1750646830000|2025-06-23 02:47:10|21.72|21.47|21.72|21.47|21.73|21.58|21.65|21.47|0
1750646840000|2025-06-23 02:47:20|21.65|21.57|21.65|21.57|21.73|21.58|21.65|21.47|0
1750646850000|2025-06-23 02:47:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1750646860000|2025-06-23 02:47:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1750646870000|2025-06-23 02:47:50|21.66|21.58|21.72|21.47|21.72|21.58|21.65|21.47|0
1750646880000|2025-06-23 02:48:00|21.65|21.57|21.66|21.58|21.72|21.58|21.65|21.47|0
1750646890000|2025-06-23 02:48:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1750646990000|2025-06-23 02:49:50|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1750647110000|2025-06-23 02:51:50|21.61|21.53|21.72|21.47|21.72|21.53|21.61|21.47|0
1750647200000|2025-06-23 02:53:20|21.61|21.53|21.72|21.47|21.72|21.53|21.61|21.47|0
1750647320000|2025-06-23 02:55:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750647380000|2025-06-23 02:56:20|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1750647480000|2025-06-23 02:58:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750647930000|2025-06-23 03:05:30|21.6|21.52|21.67|21.42|21.67|21.53|21.6|21.42|0
1750647940000|2025-06-23 03:05:40|21.6|21.52|21.67|21.42|21.68|21.53|21.6|21.42|0
1750647950000|2025-06-23 03:05:50|21.6|21.52|21.67|21.42|21.68|21.53|21.6|21.42|0
1750647960000|2025-06-23 03:06:00|21.6|21.52|21.67|21.42|21.68|21.53|21.6|21.42|0
1750647970000|2025-06-23 03:06:10|21.61|21.53|21.67|21.42|21.7|21.53|21.61|21.42|0
1750647990000|2025-06-23 03:06:30|21.6|21.52|21.68|21.43|21.68|21.52|21.6|21.42|0
1750648000000|2025-06-23 03:06:40|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750648010000|2025-06-23 03:06:50|21.61|21.53|21.67|21.42|21.67|21.53|21.61|21.42|0
1750648050000|2025-06-23 03:07:30|21.61|21.53|21.67|21.42|21.67|21.53|21.61|21.42|0
1750648200000|2025-06-23 03:10:00|21.68|21.43|21.67|21.42|21.68|21.43|21.67|21.42|0
1750648260000|2025-06-23 03:11:00|21.61|21.53|21.61|21.53|21.67|21.53|21.61|21.42|0
1750648320000|2025-06-23 03:12:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750648350000|2025-06-23 03:12:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750648440000|2025-06-23 03:14:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750648510000|2025-06-23 03:15:10|21.61|21.53|21.67|21.42|21.67|21.53|21.6|21.42|0
1750648580000|2025-06-23 03:16:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750648810000|2025-06-23 03:20:10|21.67|21.42|21.56|21.48|21.67|21.48|21.56|21.42|0
1750649080000|2025-06-23 03:24:40|21.67|21.42|21.67|21.42|21.67|21.52|21.56|21.4|1
1750649140000|2025-06-23 03:25:40|21.6|21.52|21.6|21.52|21.67|21.52|21.6|21.42|0
1750649170000|2025-06-23 03:26:10|21.67|21.42|21.6|21.52|21.67|21.52|21.6|21.42|0
1750649270000|2025-06-23 03:27:50|21.67|21.42|21.6|21.52|21.67|21.52|21.6|21.42|0
1750649280000|2025-06-23 03:28:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750649310000|2025-06-23 03:28:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750649400000|2025-06-23 03:30:00|21.67|21.42|21.56|21.48|21.67|21.48|21.56|21.42|1
1750650410000|2025-06-23 03:46:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750650750000|2025-06-23 03:52:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750650790000|2025-06-23 03:53:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750650830000|2025-06-23 03:53:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750650840000|2025-06-23 03:54:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750650870000|2025-06-23 03:54:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750650990000|2025-06-23 03:56:30|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750651010000|2025-06-23 03:56:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750651030000|2025-06-23 03:57:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750651040000|2025-06-23 03:57:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750651060000|2025-06-23 03:57:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750651100000|2025-06-23 03:58:20|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1750651110000|2025-06-23 03:58:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750651120000|2025-06-23 03:58:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750651130000|2025-06-23 03:58:50|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750651170000|2025-06-23 03:59:30|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1750651180000|2025-06-23 03:59:40|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750651190000|2025-06-23 03:59:50|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|0
1750651220000|2025-06-23 04:00:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750651240000|2025-06-23 04:00:40|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750651260000|2025-06-23 04:01:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750651270000|2025-06-23 04:01:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750651280000|2025-06-23 04:01:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750651290000|2025-06-23 04:01:30|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1750651300000|2025-06-23 04:01:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750651320000|2025-06-23 04:02:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1750651340000|2025-06-23 04:02:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750651350000|2025-06-23 04:02:30|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|0
1750651500000|2025-06-23 04:05:00|21.58|21.5|21.6|21.52|21.67|21.52|21.58|21.42|13
1750651650000|2025-06-23 04:07:30|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750651660000|2025-06-23 04:07:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750651860000|2025-06-23 04:11:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750651880000|2025-06-23 04:11:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750651890000|2025-06-23 04:11:30|||||||||3
1750651930000|2025-06-23 04:12:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750651940000|2025-06-23 04:12:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750652080000|2025-06-23 04:14:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750652100000|2025-06-23 04:15:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750652180000|2025-06-23 04:16:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750652250000|2025-06-23 04:17:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750652260000|2025-06-23 04:17:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750652280000|2025-06-23 04:18:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750652290000|2025-06-23 04:18:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750652300000|2025-06-23 04:18:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750652310000|2025-06-23 04:18:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750652320000|2025-06-23 04:18:40|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750652440000|2025-06-23 04:20:40|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750652450000|2025-06-23 04:20:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750652650000|2025-06-23 04:24:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750652770000|2025-06-23 04:26:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750652800000|2025-06-23 04:26:40|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1750652840000|2025-06-23 04:27:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750653350000|2025-06-23 04:35:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750653360000|2025-06-23 04:36:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750653370000|2025-06-23 04:36:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750653600000|2025-06-23 04:40:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750653610000|2025-06-23 04:40:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750653660000|2025-06-23 04:41:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750653690000|2025-06-23 04:41:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750653700000|2025-06-23 04:41:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1750653710000|2025-06-23 04:41:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750653720000|2025-06-23 04:42:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750653730000|2025-06-23 04:42:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750653740000|2025-06-23 04:42:20|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1750653750000|2025-06-23 04:42:30|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750653880000|2025-06-23 04:44:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750653890000|2025-06-23 04:44:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1750653900000|2025-06-23 04:45:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750653910000|2025-06-23 04:45:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1750653920000|2025-06-23 04:45:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750653930000|2025-06-23 04:45:30|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|10
1750654030000|2025-06-23 04:47:10|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750654070000|2025-06-23 04:47:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750654080000|2025-06-23 04:48:00|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|10
1750654090000|2025-06-23 04:48:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|2
1750654740000|2025-06-23 04:59:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1750654750000|2025-06-23 04:59:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1750654760000|2025-06-23 04:59:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|4
1750654770000|2025-06-23 04:59:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750654860000|2025-06-23 05:01:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750654890000|2025-06-23 05:01:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750654950000|2025-06-23 05:02:30|||||||||1
1750655090000|2025-06-23 05:04:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750655260000|2025-06-23 05:07:40|21.7|21.45|21.63|21.55|21.7|21.55|21.63|21.45|0
1750655280000|2025-06-23 05:08:00|21.7|21.45|21.63|21.55|21.7|21.55|21.63|21.45|0
1750655290000|2025-06-23 05:08:10|21.7|21.45|21.69|21.44|21.7|21.55|21.63|21.44|0
1750655440000|2025-06-23 05:10:40|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1750655490000|2025-06-23 05:11:30|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1750655500000|2025-06-23 05:11:40|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|0
1750655510000|2025-06-23 05:11:50|21.69|21.44|21.7|21.45|21.7|21.45|21.69|21.44|0
1750655520000|2025-06-23 05:12:00|21.69|21.44|21.7|21.45|21.7|21.45|21.69|21.44|0
1750655540000|2025-06-23 05:12:20|21.69|21.44|21.7|21.45|21.7|21.45|21.69|21.44|0
1750655550000|2025-06-23 05:12:30|21.69|21.44|21.69|21.44|21.7|21.45|21.69|21.44|0
1750655670000|2025-06-23 05:14:30|21.63|21.55|21.69|21.44|21.69|21.55|21.63|21.44|0
1750655680000|2025-06-23 05:14:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750655720000|2025-06-23 05:15:20|21.69|21.44|21.7|21.45|21.7|21.55|21.63|21.44|0
1750655730000|2025-06-23 05:15:30|21.69|21.44|21.69|21.44|21.7|21.55|21.63|21.44|0
1750655740000|2025-06-23 05:15:40|21.7|21.45|21.7|21.45|21.7|21.45|21.69|21.44|0
1750655750000|2025-06-23 05:15:50|21.63|21.55|21.69|21.44|21.7|21.55|21.63|21.44|0
1750655760000|2025-06-23 05:16:00|21.7|21.45|21.69|21.44|21.7|21.45|21.69|21.44|0
1750655810000|2025-06-23 05:16:50|21.62|21.54|21.69|21.44|21.69|21.55|21.62|21.44|0
1750655860000|2025-06-23 05:17:40|21.62|21.54|21.69|21.44|21.69|21.54|21.62|21.44|0
1750655880000|2025-06-23 05:18:00|21.62|21.54|21.63|21.55|21.69|21.55|21.62|21.44|0
1750655890000|2025-06-23 05:18:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750655980000|2025-06-23 05:19:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750656000000|2025-06-23 05:20:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750656360000|2025-06-23 05:26:00|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750656490000|2025-06-23 05:28:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750656720000|2025-06-23 05:32:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750656730000|2025-06-23 05:32:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750656740000|2025-06-23 05:32:20|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1750656760000|2025-06-23 05:32:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750656770000|2025-06-23 05:32:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750656790000|2025-06-23 05:33:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750656940000|2025-06-23 05:35:40|||||||||1
1750657030000|2025-06-23 05:37:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750657270000|2025-06-23 05:41:10|21.62|21.54|21.64|21.56|21.64|21.56|21.61|21.53|0
1750657430000|2025-06-23 05:43:50|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1750657440000|2025-06-23 05:44:00|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1750657450000|2025-06-23 05:44:10|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1750657660000|2025-06-23 05:47:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1750657800000|2025-06-23 05:50:00|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|10
1750657830000|2025-06-23 05:50:30|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|4
1750658460000|2025-06-23 06:01:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750658490000|2025-06-23 06:01:30|||||||||1
1750658540000|2025-06-23 06:02:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750658570000|2025-06-23 06:02:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1750658620000|2025-06-23 06:03:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750658640000|2025-06-23 06:04:00|21.64|21.56|21.64|21.56|21.64|21.56|21.63|21.55|31
1750658680000|2025-06-23 06:04:40|||||||||1
1750658700000|2025-06-23 06:05:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750658720000|2025-06-23 06:05:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750658810000|2025-06-23 06:06:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750658940000|2025-06-23 06:09:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|9
1750659090000|2025-06-23 06:11:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750659130000|2025-06-23 06:12:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1750659270000|2025-06-23 06:14:30|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|68
1750659300000|2025-06-23 06:15:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750659460000|2025-06-23 06:17:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|30
1750659470000|2025-06-23 06:17:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750659510000|2025-06-23 06:18:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750659520000|2025-06-23 06:18:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750659790000|2025-06-23 06:23:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750659840000|2025-06-23 06:24:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|10
1750659990000|2025-06-23 06:26:30|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1750660070000|2025-06-23 06:27:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750660090000|2025-06-23 06:28:10|21.63|21.55|21.67|21.59|21.67|21.59|21.63|21.55|10
1750660120000|2025-06-23 06:28:40|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|23
1750660180000|2025-06-23 06:29:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750660190000|2025-06-23 06:29:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750660210000|2025-06-23 06:30:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1750660430000|2025-06-23 06:33:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750660530000|2025-06-23 06:35:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750660560000|2025-06-23 06:36:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1750660710000|2025-06-23 06:38:30|||||||||10
1750660940000|2025-06-23 06:42:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750661040000|2025-06-23 06:44:00|21.66|21.58|21.66|21.58|21.67|21.59|21.66|21.58|37
1750661050000|2025-06-23 06:44:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750661110000|2025-06-23 06:45:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1750661130000|2025-06-23 06:45:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1750661140000|2025-06-23 06:45:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750661160000|2025-06-23 06:46:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1750661390000|2025-06-23 06:49:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1750661630000|2025-06-23 06:53:50|||||||||1
1750661670000|2025-06-23 06:54:30|21.65|21.57|21.67|21.59|21.67|21.59|21.65|21.57|10
1750661720000|2025-06-23 06:55:20|||||||||4
1750661740000|2025-06-23 06:55:40|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|45
1750661820000|2025-06-23 06:57:00|21.63|21.55|21.54|21.46|21.63|21.55|21.54|21.46|100
1750661840000|2025-06-23 06:57:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|49
1750661850000|2025-06-23 06:57:30|21.54|21.46|21.56|21.48|21.56|21.48|21.51|21.43|27
1750661860000|2025-06-23 06:57:40|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|5
1750661870000|2025-06-23 06:57:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1750661880000|2025-06-23 06:58:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1750661910000|2025-06-23 06:58:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|16
1750661980000|2025-06-23 06:59:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|1
1750662000000|2025-06-23 07:00:00|21.59|21.51|21.58|21.5|21.6|21.52|21.56|21.48|3
1750662010000|2025-06-23 07:00:10|||||||||1
1750662060000|2025-06-23 07:01:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750662070000|2025-06-23 07:01:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1750662090000|2025-06-23 07:01:30|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|21
1750662110000|2025-06-23 07:01:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750662120000|2025-06-23 07:02:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|10
1750662140000|2025-06-23 07:02:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|30
1750662280000|2025-06-23 07:04:40|||||||||1
1750662300000|2025-06-23 07:05:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|94
1750662310000|2025-06-23 07:05:10|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|54
1750662350000|2025-06-23 07:05:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|12
1750662360000|2025-06-23 07:06:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750662370000|2025-06-23 07:06:10|||||||||3
1750662390000|2025-06-23 07:06:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|12
1750662460000|2025-06-23 07:07:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750662470000|2025-06-23 07:07:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|44
1750662480000|2025-06-23 07:08:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|29
1750662500000|2025-06-23 07:08:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|11
1750662530000|2025-06-23 07:08:50|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|136
1750662570000|2025-06-23 07:09:30|||||||||3
1750662590000|2025-06-23 07:09:50|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|35
1750662600000|2025-06-23 07:10:00|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|37
1750662610000|2025-06-23 07:10:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|12
1750662620000|2025-06-23 07:10:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|10
1750662640000|2025-06-23 07:10:40|||||||||2
1750662650000|2025-06-23 07:10:50|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|45
1750662700000|2025-06-23 07:11:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|29
1750662720000|2025-06-23 07:12:00|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|100
1750662760000|2025-06-23 07:12:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750662830000|2025-06-23 07:13:50|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|19
1750662860000|2025-06-23 07:14:20|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|31
1750662880000|2025-06-23 07:14:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1750662900000|2025-06-23 07:15:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|17
1750662940000|2025-06-23 07:15:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|14
1750662950000|2025-06-23 07:15:50|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|4
1750662970000|2025-06-23 07:16:10|||||||||1
1750662990000|2025-06-23 07:16:30|||||||||2
1750663020000|2025-06-23 07:17:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|51
1750663040000|2025-06-23 07:17:20|||||||||1
1750663050000|2025-06-23 07:17:30|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|46
1750663090000|2025-06-23 07:18:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|32
1750663100000|2025-06-23 07:18:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|46
1750663120000|2025-06-23 07:18:40|||||||||9
1750663140000|2025-06-23 07:19:00|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|10
1750663200000|2025-06-23 07:20:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|4
1750663210000|2025-06-23 07:20:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750663220000|2025-06-23 07:20:20|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|0
1750663230000|2025-06-23 07:20:30|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|9
1750663240000|2025-06-23 07:20:40|||||||||1
1750663270000|2025-06-23 07:21:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750663290000|2025-06-23 07:21:30|||||||||2
1750663320000|2025-06-23 07:22:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|31
1750663330000|2025-06-23 07:22:10|||||||||15
1750663340000|2025-06-23 07:22:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|3
1750663350000|2025-06-23 07:22:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|3
1750663370000|2025-06-23 07:22:50|||||||||1
1750663430000|2025-06-23 07:23:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|3
1750663470000|2025-06-23 07:24:30|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750663490000|2025-06-23 07:24:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1750663500000|2025-06-23 07:25:00|||||||||7
1750663540000|2025-06-23 07:25:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|15
1750663570000|2025-06-23 07:26:10|||||||||10
1750663580000|2025-06-23 07:26:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1750663610000|2025-06-23 07:26:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|35
1750663620000|2025-06-23 07:27:00|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|203
1750663630000|2025-06-23 07:27:10|||||||||21
1750663640000|2025-06-23 07:27:20|||||||||33
1750663650000|2025-06-23 07:27:30|||||||||29
1750663710000|2025-06-23 07:28:30|||||||||50
1750663730000|2025-06-23 07:28:50|||||||||1
1750663740000|2025-06-23 07:29:00|||||||||40
1750663750000|2025-06-23 07:29:10|||||||||41
1750663760000|2025-06-23 07:29:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|30
1750663770000|2025-06-23 07:29:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|16
1750663780000|2025-06-23 07:29:40|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|3
1750663790000|2025-06-23 07:29:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1750663840000|2025-06-23 07:30:40|||||||||1
1750663850000|2025-06-23 07:30:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|63
1750663880000|2025-06-23 07:31:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750663910000|2025-06-23 07:31:50|||||||||3
1750663920000|2025-06-23 07:32:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|107
1750663930000|2025-06-23 07:32:10|||||||||43
1750663950000|2025-06-23 07:32:30|||||||||30
1750663980000|2025-06-23 07:33:00|21.21|21.13|21.15|21.07|21.21|21.13|21.15|21.07|252
1750663990000|2025-06-23 07:33:10|||||||||1
1750664000000|2025-06-23 07:33:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|91
1750664070000|2025-06-23 07:34:30|||||||||1
1750664090000|2025-06-23 07:34:50|||||||||3
1750664110000|2025-06-23 07:35:10|||||||||4
1750664130000|2025-06-23 07:35:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|60
1750664150000|2025-06-23 07:35:50|||||||||1
1750664170000|2025-06-23 07:36:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|35
1750664190000|2025-06-23 07:36:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|2
1750664280000|2025-06-23 07:38:00|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|3
1750664290000|2025-06-23 07:38:10|21.19|21.11|21.17|21.09|21.19|21.11|21.16|21.08|39
1750664390000|2025-06-23 07:39:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1750664440000|2025-06-23 07:40:40|||||||||1
1750664450000|2025-06-23 07:40:50|21.17|21.09|21.15|21.07|21.17|21.09|21.14|21.06|1
1750664470000|2025-06-23 07:41:10|||||||||14
1750664490000|2025-06-23 07:41:30|||||||||4
1750664620000|2025-06-23 07:43:40|||||||||1
1750664650000|2025-06-23 07:44:10|||||||||3
1750664660000|2025-06-23 07:44:20|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|72
1750664720000|2025-06-23 07:45:20|||||||||1
1750664740000|2025-06-23 07:45:40|||||||||2
1750664790000|2025-06-23 07:46:30|||||||||1
1750664810000|2025-06-23 07:46:50|||||||||3
1750664880000|2025-06-23 07:48:00|||||||||1
1750664910000|2025-06-23 07:48:30|||||||||3
1750664960000|2025-06-23 07:49:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|72
1750664970000|2025-06-23 07:49:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1750664990000|2025-06-23 07:49:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|131
1750665000000|2025-06-23 07:50:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1750665020000|2025-06-23 07:50:20|||||||||1
1750665060000|2025-06-23 07:51:00|||||||||1
1750665080000|2025-06-23 07:51:20|||||||||67
1750665100000|2025-06-23 07:51:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|76
1750665110000|2025-06-23 07:51:50|||||||||1
1750665120000|2025-06-23 07:52:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750665180000|2025-06-23 07:53:00|||||||||4
1750665190000|2025-06-23 07:53:10|||||||||1
1750665230000|2025-06-23 07:53:50|||||||||2
1750665260000|2025-06-23 07:54:20|21.08|21|21.08|21|21.08|21|21.08|21|37
1750665330000|2025-06-23 07:55:30|||||||||3
1750665350000|2025-06-23 07:55:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1750665380000|2025-06-23 07:56:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1750665410000|2025-06-23 07:56:50|||||||||2
1750665420000|2025-06-23 07:57:00|||||||||1
1750665450000|2025-06-23 07:57:30|||||||||2
1750665470000|2025-06-23 07:57:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|10
1750665510000|2025-06-23 07:58:30|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|1
1750665520000|2025-06-23 07:58:40|||||||||1
1750665530000|2025-06-23 07:58:50|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1750665550000|2025-06-23 07:59:10|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|16
1750665580000|2025-06-23 07:59:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|1
1750665590000|2025-06-23 07:59:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1750665620000|2025-06-23 08:00:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1750665630000|2025-06-23 08:00:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|4
1750665660000|2025-06-23 08:01:00|21|20.92|21|20.92|21|20.92|21|20.92|3
1750665670000|2025-06-23 08:01:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1750665720000|2025-06-23 08:02:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1750665750000|2025-06-23 08:02:30|||||||||14
1750665770000|2025-06-23 08:02:50|||||||||4
1750665800000|2025-06-23 08:03:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|13
1750665810000|2025-06-23 08:03:30|||||||||1
1750665820000|2025-06-23 08:03:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1750665830000|2025-06-23 08:03:50|||||||||1
1750665870000|2025-06-23 08:04:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|91
1750665880000|2025-06-23 08:04:40|||||||||1
1750665940000|2025-06-23 08:05:40|||||||||2
1750665980000|2025-06-23 08:06:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|37
1750665990000|2025-06-23 08:06:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|53
1750666030000|2025-06-23 08:07:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1750666050000|2025-06-23 08:07:30|||||||||1
1750666070000|2025-06-23 08:07:50|||||||||1
1750666080000|2025-06-23 08:08:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|93
1750666130000|2025-06-23 08:08:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1750666140000|2025-06-23 08:09:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|12
1750666190000|2025-06-23 08:09:50|||||||||1
1750666200000|2025-06-23 08:10:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1750666250000|2025-06-23 08:10:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|10
1750666300000|2025-06-23 08:11:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1750666340000|2025-06-23 08:12:20|||||||||2
1750666370000|2025-06-23 08:12:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|17
1750666420000|2025-06-23 08:13:40|||||||||3
1750666460000|2025-06-23 08:14:20|||||||||7
1750666500000|2025-06-23 08:15:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1750666560000|2025-06-23 08:16:00|||||||||2
1750666570000|2025-06-23 08:16:10|||||||||14
1750666590000|2025-06-23 08:16:30|||||||||2
1750666600000|2025-06-23 08:16:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|35
1750666610000|2025-06-23 08:16:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|10
1750666620000|2025-06-23 08:17:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|18
1750666630000|2025-06-23 08:17:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|12
1750666640000|2025-06-23 08:17:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|16
1750666670000|2025-06-23 08:17:50|||||||||3
1750666760000|2025-06-23 08:19:20|||||||||1
1750666790000|2025-06-23 08:19:50|||||||||3
1750666810000|2025-06-23 08:20:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|44
1750666820000|2025-06-23 08:20:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1750666830000|2025-06-23 08:20:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1750666860000|2025-06-23 08:21:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1750666890000|2025-06-23 08:21:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|3
1750666900000|2025-06-23 08:21:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1750667040000|2025-06-23 08:24:00|||||||||1
1750667070000|2025-06-23 08:24:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|171
1750667080000|2025-06-23 08:24:40|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|2
1750667090000|2025-06-23 08:24:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1750667130000|2025-06-23 08:25:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|43
1750667140000|2025-06-23 08:25:40|||||||||2
1750667150000|2025-06-23 08:25:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1750667200000|2025-06-23 08:26:40|||||||||2
1750667260000|2025-06-23 08:27:40|||||||||3
1750667320000|2025-06-23 08:28:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750667330000|2025-06-23 08:28:50|||||||||5
1750667340000|2025-06-23 08:29:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1750667360000|2025-06-23 08:29:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750667370000|2025-06-23 08:29:30|||||||||20
1750667380000|2025-06-23 08:29:40|||||||||3
1750667480000|2025-06-23 08:31:20|||||||||1
1750667510000|2025-06-23 08:31:50|||||||||2
1750667540000|2025-06-23 08:32:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|18
1750667550000|2025-06-23 08:32:30|||||||||3
1750667620000|2025-06-23 08:33:40|||||||||1
1750667640000|2025-06-23 08:34:00|||||||||82
1750667650000|2025-06-23 08:34:10|||||||||2
1750667750000|2025-06-23 08:35:50|||||||||1
1750667790000|2025-06-23 08:36:30|||||||||2
1750667860000|2025-06-23 08:37:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|5
1750667890000|2025-06-23 08:38:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1750667940000|2025-06-23 08:39:00|||||||||1
1750668000000|2025-06-23 08:40:00|||||||||1
1750668020000|2025-06-23 08:40:20|||||||||3
1750668050000|2025-06-23 08:40:50|||||||||74
1750668060000|2025-06-23 08:41:00|||||||||14
1750668070000|2025-06-23 08:41:10|||||||||2
1750668100000|2025-06-23 08:41:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|51
1750668110000|2025-06-23 08:41:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1750668130000|2025-06-23 08:42:10|||||||||2
1750668150000|2025-06-23 08:42:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|25
1750668170000|2025-06-23 08:42:50|||||||||3
1750668240000|2025-06-23 08:44:00|||||||||4
1750668290000|2025-06-23 08:44:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|11
1750668300000|2025-06-23 08:45:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750668420000|2025-06-23 08:47:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|104
1750668490000|2025-06-23 08:48:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750668530000|2025-06-23 08:48:50|||||||||2
1750668570000|2025-06-23 08:49:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|50
1750668590000|2025-06-23 08:49:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750668630000|2025-06-23 08:50:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|20
1750668670000|2025-06-23 08:51:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750668680000|2025-06-23 08:51:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1750668740000|2025-06-23 08:52:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750668820000|2025-06-23 08:53:40|||||||||1
1750668880000|2025-06-23 08:54:40|||||||||1
1750668900000|2025-06-23 08:55:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1750668940000|2025-06-23 08:55:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750668950000|2025-06-23 08:55:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|9
1750668960000|2025-06-23 08:56:00|||||||||1
1750669030000|2025-06-23 08:57:10|||||||||14
1750669040000|2025-06-23 08:57:20|||||||||1
1750669070000|2025-06-23 08:57:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750669120000|2025-06-23 08:58:40|||||||||1
1750669140000|2025-06-23 08:59:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1750669190000|2025-06-23 08:59:50|||||||||3
1750669200000|2025-06-23 09:00:00|||||||||1
1750669230000|2025-06-23 09:00:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750669260000|2025-06-23 09:01:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|21
1750669290000|2025-06-23 09:01:30|||||||||3
1750669360000|2025-06-23 09:02:40|||||||||1
1750669370000|2025-06-23 09:02:50|||||||||1
1750669390000|2025-06-23 09:03:10|||||||||2
1750669420000|2025-06-23 09:03:40|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|87
1750669450000|2025-06-23 09:04:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1750669500000|2025-06-23 09:05:00|||||||||3
1750669660000|2025-06-23 09:07:40|||||||||4
1750669680000|2025-06-23 09:08:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|17
1750669700000|2025-06-23 09:08:20|||||||||2
1750669780000|2025-06-23 09:09:40|||||||||3
1750669840000|2025-06-23 09:10:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750669860000|2025-06-23 09:11:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1750669890000|2025-06-23 09:11:30|||||||||7
1750669910000|2025-06-23 09:11:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1750669970000|2025-06-23 09:12:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|237
1750669980000|2025-06-23 09:13:00|||||||||14
1750670000000|2025-06-23 09:13:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750670010000|2025-06-23 09:13:30|||||||||3
1750670060000|2025-06-23 09:14:20|||||||||9
1750670090000|2025-06-23 09:14:50|||||||||5
1750670120000|2025-06-23 09:15:20|||||||||4
1750670140000|2025-06-23 09:15:40|||||||||2
1750670190000|2025-06-23 09:16:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|67
1750670210000|2025-06-23 09:16:50|||||||||15
1750670280000|2025-06-23 09:18:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|320
1750670440000|2025-06-23 09:20:40|||||||||1
1750670450000|2025-06-23 09:20:50|||||||||1
1750670460000|2025-06-23 09:21:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|7
1750670500000|2025-06-23 09:21:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1750670530000|2025-06-23 09:22:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|2
1750670550000|2025-06-23 09:22:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1750670630000|2025-06-23 09:23:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1750670680000|2025-06-23 09:24:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|2
1750670690000|2025-06-23 09:24:50|||||||||1
1750670700000|2025-06-23 09:25:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1750670710000|2025-06-23 09:25:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|18
1750670740000|2025-06-23 09:25:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|30
1750670760000|2025-06-23 09:26:00|||||||||1
1750670770000|2025-06-23 09:26:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|20
1750670860000|2025-06-23 09:27:40|||||||||3
1750670940000|2025-06-23 09:29:00|||||||||3
1750670990000|2025-06-23 09:29:50|||||||||1
1750671010000|2025-06-23 09:30:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|39
1750671030000|2025-06-23 09:30:30|||||||||810
1750671040000|2025-06-23 09:30:40|||||||||540
1750671060000|2025-06-23 09:31:00|||||||||1
1750671120000|2025-06-23 09:32:00|||||||||2
1750671170000|2025-06-23 09:32:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|64
1750671180000|2025-06-23 09:33:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|2
1750671200000|2025-06-23 09:33:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750671280000|2025-06-23 09:34:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|11
1750671300000|2025-06-23 09:35:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1750671470000|2025-06-23 09:37:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|20
1750671480000|2025-06-23 09:38:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750671490000|2025-06-23 09:38:10|||||||||2
1750671590000|2025-06-23 09:39:50|||||||||3
1750671650000|2025-06-23 09:40:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750671670000|2025-06-23 09:41:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750671770000|2025-06-23 09:42:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1750671780000|2025-06-23 09:43:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|75
1750671800000|2025-06-23 09:43:20|||||||||3
1750671940000|2025-06-23 09:45:40|||||||||3
1750671980000|2025-06-23 09:46:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|30
1750672110000|2025-06-23 09:48:30|||||||||2
1750672130000|2025-06-23 09:48:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750672140000|2025-06-23 09:49:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1750672150000|2025-06-23 09:49:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|7
1750672160000|2025-06-23 09:49:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750672170000|2025-06-23 09:49:30|||||||||1
1750672180000|2025-06-23 09:49:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|13
1750672190000|2025-06-23 09:49:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|4
1750672210000|2025-06-23 09:50:10|||||||||14
1750672370000|2025-06-23 09:52:50|||||||||1
1750672380000|2025-06-23 09:53:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750672430000|2025-06-23 09:53:50|||||||||2
1750672500000|2025-06-23 09:55:00|||||||||50
1750672570000|2025-06-23 09:56:10|||||||||1
1750672610000|2025-06-23 09:56:50|||||||||1
1750672660000|2025-06-23 09:57:40|||||||||1
1750672790000|2025-06-23 09:59:50|||||||||2
1750672830000|2025-06-23 10:00:30|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|62
1750672850000|2025-06-23 10:00:50|||||||||4
1750672860000|2025-06-23 10:01:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|7
1750672880000|2025-06-23 10:01:20|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|18
1750672890000|2025-06-23 10:01:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750672970000|2025-06-23 10:02:50|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|18
1750673020000|2025-06-23 10:03:40|||||||||4
1750673050000|2025-06-23 10:04:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1750673060000|2025-06-23 10:04:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1750673070000|2025-06-23 10:04:30|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|7
1750673130000|2025-06-23 10:05:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750673140000|2025-06-23 10:05:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1750673240000|2025-06-23 10:07:20|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|93
1750673290000|2025-06-23 10:08:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|9
1750673330000|2025-06-23 10:08:50|||||||||1
1750673340000|2025-06-23 10:09:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|7
1750673400000|2025-06-23 10:10:00|||||||||1
1750673410000|2025-06-23 10:10:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1750673420000|2025-06-23 10:10:20|21.31|21.23|21.32|21.24|21.32|21.24|21.29|21.21|0
1750673430000|2025-06-23 10:10:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750673440000|2025-06-23 10:10:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750673450000|2025-06-23 10:10:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1750673480000|2025-06-23 10:11:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|30
1750673520000|2025-06-23 10:12:00|21.27|21.19|21.17|21.09|21.27|21.19|21.17|21.09|122
1750673530000|2025-06-23 10:12:10|21.15|21.07|21.15|21.07|21.17|21.09|21.13|21.05|39
1750673540000|2025-06-23 10:12:20|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|50
1750673550000|2025-06-23 10:12:30|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1750673580000|2025-06-23 10:13:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|7
1750673590000|2025-06-23 10:13:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1750673660000|2025-06-23 10:14:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1750673670000|2025-06-23 10:14:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|7
1750673690000|2025-06-23 10:14:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750673710000|2025-06-23 10:15:10|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|21
1750673760000|2025-06-23 10:16:00|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1750673840000|2025-06-23 10:17:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|5
1750673920000|2025-06-23 10:18:40|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|6
1750673940000|2025-06-23 10:19:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1750673950000|2025-06-23 10:19:10|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1750674010000|2025-06-23 10:20:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750674020000|2025-06-23 10:20:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1750674040000|2025-06-23 10:20:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1750674050000|2025-06-23 10:20:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750674060000|2025-06-23 10:21:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|38
1750674080000|2025-06-23 10:21:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1750674090000|2025-06-23 10:21:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|3
1750674140000|2025-06-23 10:22:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750674160000|2025-06-23 10:22:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1750674210000|2025-06-23 10:23:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750674230000|2025-06-23 10:23:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1750674320000|2025-06-23 10:25:20|||||||||3
1750674450000|2025-06-23 10:27:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750674460000|2025-06-23 10:27:40|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|24
1750674540000|2025-06-23 10:29:00|||||||||16
1750674560000|2025-06-23 10:29:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|2
1750674600000|2025-06-23 10:30:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750674610000|2025-06-23 10:30:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|164
1750674770000|2025-06-23 10:32:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750674780000|2025-06-23 10:33:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|6
1750674920000|2025-06-23 10:35:20|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|0
1750674940000|2025-06-23 10:35:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750674970000|2025-06-23 10:36:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|10
1750674980000|2025-06-23 10:36:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|10
1750675050000|2025-06-23 10:37:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1750675150000|2025-06-23 10:39:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1750675190000|2025-06-23 10:39:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1750675250000|2025-06-23 10:40:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750675260000|2025-06-23 10:41:00|21.34|21.26|21.39|21.31|21.4|21.32|21.34|21.26|151
1750675270000|2025-06-23 10:41:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|2
1750675350000|2025-06-23 10:42:30|||||||||1
1750675380000|2025-06-23 10:43:00|||||||||1
1750675430000|2025-06-23 10:43:50|||||||||3
1750675510000|2025-06-23 10:45:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|7
1750675560000|2025-06-23 10:46:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750675620000|2025-06-23 10:47:00|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|13
1750675640000|2025-06-23 10:47:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1750675660000|2025-06-23 10:47:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1750675750000|2025-06-23 10:49:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750675760000|2025-06-23 10:49:20|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|1
1750675780000|2025-06-23 10:49:40|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1750675790000|2025-06-23 10:49:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1750676000000|2025-06-23 10:53:20|||||||||1
1750676040000|2025-06-23 10:54:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|5
1750676070000|2025-06-23 10:54:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|2
1750676110000|2025-06-23 10:55:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|1
1750676120000|2025-06-23 10:55:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750676150000|2025-06-23 10:55:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1750676180000|2025-06-23 10:56:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|3
1750676190000|2025-06-23 10:56:30|||||||||14
1750676210000|2025-06-23 10:56:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1750676240000|2025-06-23 10:57:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750676280000|2025-06-23 10:58:00|||||||||5
1750676360000|2025-06-23 10:59:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750676390000|2025-06-23 10:59:50|||||||||1
1750676420000|2025-06-23 11:00:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|14
1750676440000|2025-06-23 11:00:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1750676460000|2025-06-23 11:01:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|5
1750676490000|2025-06-23 11:01:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1750676510000|2025-06-23 11:01:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1750676560000|2025-06-23 11:02:40|||||||||2
1750676630000|2025-06-23 11:03:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1750676660000|2025-06-23 11:04:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750676700000|2025-06-23 11:05:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|8
1750676710000|2025-06-23 11:05:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|2
1750676730000|2025-06-23 11:05:30|||||||||4
1750676780000|2025-06-23 11:06:20|||||||||6
1750676830000|2025-06-23 11:07:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|57
1750676850000|2025-06-23 11:07:30|||||||||2
1750676970000|2025-06-23 11:09:30|||||||||1
1750677020000|2025-06-23 11:10:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|1
1750677070000|2025-06-23 11:11:10|||||||||3
1750677080000|2025-06-23 11:11:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750677090000|2025-06-23 11:11:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|18
1750677150000|2025-06-23 11:12:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750677180000|2025-06-23 11:13:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|59
1750677220000|2025-06-23 11:13:40|||||||||3
1750677370000|2025-06-23 11:16:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1750677380000|2025-06-23 11:16:20|||||||||3
1750677450000|2025-06-23 11:17:30|||||||||2
1750677460000|2025-06-23 11:17:40|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|196
1750677480000|2025-06-23 11:18:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1750677520000|2025-06-23 11:18:40|||||||||2
1750677560000|2025-06-23 11:19:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|4
1750677570000|2025-06-23 11:19:30|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1750677600000|2025-06-23 11:20:00|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|13
1750677620000|2025-06-23 11:20:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|3
1750677630000|2025-06-23 11:20:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1750677690000|2025-06-23 11:21:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750677720000|2025-06-23 11:22:00|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|38
1750677730000|2025-06-23 11:22:10|||||||||1
1750677750000|2025-06-23 11:22:30|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|1
1750677770000|2025-06-23 11:22:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|115
1750677780000|2025-06-23 11:23:00|21.57|21.49|21.61|21.53|21.61|21.53|21.57|21.49|20
1750677920000|2025-06-23 11:25:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|300
1750677940000|2025-06-23 11:25:40|||||||||3
1750677980000|2025-06-23 11:26:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750677990000|2025-06-23 11:26:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|8
1750678010000|2025-06-23 11:26:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750678020000|2025-06-23 11:27:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1750678050000|2025-06-23 11:27:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750678080000|2025-06-23 11:28:00|||||||||1
1750678140000|2025-06-23 11:29:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1750678200000|2025-06-23 11:30:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|3
1750678260000|2025-06-23 11:31:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750678390000|2025-06-23 11:33:10|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|11
1750678460000|2025-06-23 11:34:20|||||||||3
1750678500000|2025-06-23 11:35:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|48
1750678590000|2025-06-23 11:36:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750678600000|2025-06-23 11:36:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|6
1750678660000|2025-06-23 11:37:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|1
1750678670000|2025-06-23 11:37:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|50
1750678740000|2025-06-23 11:39:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750678800000|2025-06-23 11:40:00|||||||||2
1750678810000|2025-06-23 11:40:10|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|44
1750678820000|2025-06-23 11:40:20|||||||||4
1750678840000|2025-06-23 11:40:40|||||||||1
1750678860000|2025-06-23 11:41:00|||||||||1
1750678870000|2025-06-23 11:41:10|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|80
1750678940000|2025-06-23 11:42:20|||||||||1
1750679000000|2025-06-23 11:43:20|||||||||3
1750679050000|2025-06-23 11:44:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|119
1750679090000|2025-06-23 11:44:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|49
1750679100000|2025-06-23 11:45:00|||||||||2
1750679130000|2025-06-23 11:45:30|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|353
1750679140000|2025-06-23 11:45:40|21.79|21.71|21.85|21.77|21.88|21.8|21.79|21.71|479
1750679150000|2025-06-23 11:45:50|21.87|21.79|21.85|21.77|21.89|21.81|21.85|21.77|103
1750679160000|2025-06-23 11:46:00|21.87|21.79|21.81|21.73|21.88|21.8|21.81|21.73|4
1750679170000|2025-06-23 11:46:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|2
1750679180000|2025-06-23 11:46:20|21.73|21.65|21.74|21.66|21.74|21.66|21.73|21.65|2
1750679190000|2025-06-23 11:46:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|1
1750679200000|2025-06-23 11:46:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|5
1750679220000|2025-06-23 11:47:00|||||||||10
1750679250000|2025-06-23 11:47:30|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1750679270000|2025-06-23 11:47:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1750679280000|2025-06-23 11:48:00|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|295
1750679290000|2025-06-23 11:48:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|3
1750679330000|2025-06-23 11:48:50|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1750679350000|2025-06-23 11:49:10|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|0
1750679400000|2025-06-23 11:50:00|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|4
1750679430000|2025-06-23 11:50:30|21.69|21.61|21.69|21.61|21.71|21.63|21.69|21.61|1
1750679440000|2025-06-23 11:50:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|14
1750679450000|2025-06-23 11:50:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1750679490000|2025-06-23 11:51:30|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|1
1750679520000|2025-06-23 11:52:00|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1750679570000|2025-06-23 11:52:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|8
1750679580000|2025-06-23 11:53:00|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|2
1750679590000|2025-06-23 11:53:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1750679600000|2025-06-23 11:53:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1750679650000|2025-06-23 11:54:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750679690000|2025-06-23 11:54:50|||||||||3
1750679700000|2025-06-23 11:55:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|2
1750679710000|2025-06-23 11:55:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750679720000|2025-06-23 11:55:20|||||||||1
1750679740000|2025-06-23 11:55:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|68
1750679800000|2025-06-23 11:56:40|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|232
1750679830000|2025-06-23 11:57:10|||||||||3
1750679840000|2025-06-23 11:57:20|||||||||2
1750679850000|2025-06-23 11:57:30|||||||||4
1750679880000|2025-06-23 11:58:00|||||||||6
1750679940000|2025-06-23 11:59:00|||||||||1
1750679950000|2025-06-23 11:59:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1750680000000|2025-06-23 12:00:00|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|37
1750680050000|2025-06-23 12:00:50|||||||||50
1750680060000|2025-06-23 12:01:00|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|13
1750680070000|2025-06-23 12:01:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750680080000|2025-06-23 12:01:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|1
1750680140000|2025-06-23 12:02:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750680170000|2025-06-23 12:02:50|||||||||1
1750680190000|2025-06-23 12:03:10|||||||||3
1750680210000|2025-06-23 12:03:30|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|0
1750680260000|2025-06-23 12:04:20|||||||||2
1750680300000|2025-06-23 12:05:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|5
1750680320000|2025-06-23 12:05:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750680430000|2025-06-23 12:07:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|20
1750680440000|2025-06-23 12:07:20|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|63
1750680450000|2025-06-23 12:07:30|21.63|21.55|21.63|21.55|21.65|21.57|21.63|21.55|0
1750680460000|2025-06-23 12:07:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750680490000|2025-06-23 12:08:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750680520000|2025-06-23 12:08:40|||||||||1
1750680570000|2025-06-23 12:09:30|||||||||3
1750680600000|2025-06-23 12:10:00|||||||||1
1750680610000|2025-06-23 12:10:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|5
1750680650000|2025-06-23 12:10:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|3
1750680700000|2025-06-23 12:11:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750680710000|2025-06-23 12:11:50|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|51
1750680720000|2025-06-23 12:12:00|||||||||6
1750680740000|2025-06-23 12:12:20|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|1
1750680750000|2025-06-23 12:12:30|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|14
1750680760000|2025-06-23 12:12:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750680770000|2025-06-23 12:12:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|51
1750680840000|2025-06-23 12:14:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|2
1750680870000|2025-06-23 12:14:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750680880000|2025-06-23 12:14:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750680970000|2025-06-23 12:16:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1750681060000|2025-06-23 12:17:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750681080000|2025-06-23 12:18:00|||||||||3
1750681130000|2025-06-23 12:18:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|16
1750681200000|2025-06-23 12:20:00|||||||||3
1750681210000|2025-06-23 12:20:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750681250000|2025-06-23 12:20:50|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|8
1750681300000|2025-06-23 12:21:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|1
1750681360000|2025-06-23 12:22:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|1
1750681440000|2025-06-23 12:24:00|||||||||6
1750681460000|2025-06-23 12:24:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|3
1750681490000|2025-06-23 12:24:50|||||||||14
1750681500000|2025-06-23 12:25:00|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|2
1750681560000|2025-06-23 12:26:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1750681650000|2025-06-23 12:27:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1750681690000|2025-06-23 12:28:10|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|10
1750681700000|2025-06-23 12:28:20|21.5|21.42|21.49|21.41|21.5|21.42|21.49|21.41|1
1750681730000|2025-06-23 12:28:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|3
1750681780000|2025-06-23 12:29:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750681800000|2025-06-23 12:30:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|33
1750681810000|2025-06-23 12:30:10|||||||||2
1750681830000|2025-06-23 12:30:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|2
1750681860000|2025-06-23 12:31:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|2
1750681900000|2025-06-23 12:31:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|1
1750681930000|2025-06-23 12:32:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750681980000|2025-06-23 12:33:00|||||||||1
1750681990000|2025-06-23 12:33:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|19
1750682030000|2025-06-23 12:33:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|2
1750682050000|2025-06-23 12:34:10|||||||||14
1750682060000|2025-06-23 12:34:20|||||||||1
1750682070000|2025-06-23 12:34:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750682090000|2025-06-23 12:34:50|21.46|21.38|21.45|21.37|21.46|21.38|21.44|21.36|3
1750682100000|2025-06-23 12:35:00|||||||||1
1750682120000|2025-06-23 12:35:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1750682150000|2025-06-23 12:35:50|||||||||4
1750682190000|2025-06-23 12:36:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1750682230000|2025-06-23 12:37:10|||||||||1
1750682260000|2025-06-23 12:37:40|||||||||1
1750682280000|2025-06-23 12:38:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1750682320000|2025-06-23 12:38:40|||||||||1
1750682330000|2025-06-23 12:38:50|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1750682340000|2025-06-23 12:39:00|||||||||2
1750682350000|2025-06-23 12:39:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|8
1750682380000|2025-06-23 12:39:40|||||||||1
1750682400000|2025-06-23 12:40:00|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1750682420000|2025-06-23 12:40:20|||||||||1
1750682430000|2025-06-23 12:40:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1750682450000|2025-06-23 12:40:50|||||||||1
1750682470000|2025-06-23 12:41:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|3
1750682490000|2025-06-23 12:41:30|||||||||1
1750682540000|2025-06-23 12:42:20|||||||||1
1750682570000|2025-06-23 12:42:50|||||||||15
1750682580000|2025-06-23 12:43:00|||||||||3
1750682620000|2025-06-23 12:43:40|||||||||1
1750682640000|2025-06-23 12:44:00|||||||||1
1750682690000|2025-06-23 12:44:50|||||||||1
1750682700000|2025-06-23 12:45:00|||||||||2
1750682730000|2025-06-23 12:45:30|||||||||1
1750682740000|2025-06-23 12:45:40|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1750682770000|2025-06-23 12:46:10|||||||||2
1750682810000|2025-06-23 12:46:50|||||||||1
1750682820000|2025-06-23 12:47:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750682850000|2025-06-23 12:47:30|||||||||1
1750682900000|2025-06-23 12:48:20|||||||||1
1750682910000|2025-06-23 12:48:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|11
1750682950000|2025-06-23 12:49:10|||||||||1
1750682980000|2025-06-23 12:49:40|21.42|21.34|21.42|21.34|21.43|21.35|21.42|21.34|1
1750682990000|2025-06-23 12:49:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750683000000|2025-06-23 12:50:00|||||||||4
1750683010000|2025-06-23 12:50:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|22
1750683020000|2025-06-23 12:50:20|||||||||3
1750683030000|2025-06-23 12:50:30|||||||||4
1750683050000|2025-06-23 12:50:50|||||||||14
1750683090000|2025-06-23 12:51:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|17
1750683150000|2025-06-23 12:52:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750683200000|2025-06-23 12:53:20|||||||||2
1750683260000|2025-06-23 12:54:20|||||||||1
1750683300000|2025-06-23 12:55:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1750683320000|2025-06-23 12:55:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|2
1750683390000|2025-06-23 12:56:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1750683430000|2025-06-23 12:57:10|||||||||2
1750683440000|2025-06-23 12:57:20|21.43|21.35|21.42|21.34|21.43|21.35|21.42|21.34|0
1750683460000|2025-06-23 12:57:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750683500000|2025-06-23 12:58:20|||||||||12
1750683510000|2025-06-23 12:58:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|20
1750683520000|2025-06-23 12:58:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1750683530000|2025-06-23 12:58:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|25
1750683540000|2025-06-23 12:59:00|21.4|21.32|21.42|21.34|21.42|21.34|21.38|21.3|30
1750683550000|2025-06-23 12:59:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750683600000|2025-06-23 13:00:00|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|25
1750683630000|2025-06-23 13:00:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|23
1750683650000|2025-06-23 13:00:50|||||||||3
1750683680000|2025-06-23 13:01:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750683700000|2025-06-23 13:01:40|||||||||1
1750683720000|2025-06-23 13:02:00|||||||||3
1750683830000|2025-06-23 13:03:50|||||||||3
1750683840000|2025-06-23 13:04:00|||||||||1
1750683880000|2025-06-23 13:04:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|39
1750683890000|2025-06-23 13:04:50|||||||||3
1750683900000|2025-06-23 13:05:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|2
1750683950000|2025-06-23 13:05:50|||||||||2
1750684090000|2025-06-23 13:08:10|||||||||3
1750684100000|2025-06-23 13:08:20|21.54|21.46|21.57|21.49|21.61|21.53|21.54|21.46|195
1750684110000|2025-06-23 13:08:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|320
1750684120000|2025-06-23 13:08:40|||||||||97
1750684140000|2025-06-23 13:09:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|0
1750684170000|2025-06-23 13:09:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750684180000|2025-06-23 13:09:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1750684200000|2025-06-23 13:10:00|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|96
1750684210000|2025-06-23 13:10:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|7
1750684220000|2025-06-23 13:10:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750684250000|2025-06-23 13:10:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|6
1750684270000|2025-06-23 13:11:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|3
1750684290000|2025-06-23 13:11:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1750684300000|2025-06-23 13:11:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750684340000|2025-06-23 13:12:20|||||||||50
1750684350000|2025-06-23 13:12:30|||||||||30
1750684370000|2025-06-23 13:12:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|5
1750684380000|2025-06-23 13:13:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|20
1750684390000|2025-06-23 13:13:10|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|18
1750684420000|2025-06-23 13:13:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|27
1750684430000|2025-06-23 13:13:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|4
1750684450000|2025-06-23 13:14:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|167
1750684500000|2025-06-23 13:15:00|21.67|21.59|21.67|21.59|21.67|21.59|21.65|21.57|29
1750684520000|2025-06-23 13:15:20|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|50
1750684530000|2025-06-23 13:15:30|||||||||3
1750684550000|2025-06-23 13:15:50|||||||||6
1750684620000|2025-06-23 13:17:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750684630000|2025-06-23 13:17:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1750684640000|2025-06-23 13:17:20|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|2
1750684650000|2025-06-23 13:17:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1750684700000|2025-06-23 13:18:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750684740000|2025-06-23 13:19:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750684750000|2025-06-23 13:19:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|3
1750684760000|2025-06-23 13:19:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|15
1750684790000|2025-06-23 13:19:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750684820000|2025-06-23 13:20:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750684840000|2025-06-23 13:20:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|28
1750684860000|2025-06-23 13:21:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|3
1750684920000|2025-06-23 13:22:00|||||||||3
1750685000000|2025-06-23 13:23:20|||||||||3
1750685010000|2025-06-23 13:23:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1750685030000|2025-06-23 13:23:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1750685040000|2025-06-23 13:24:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750685100000|2025-06-23 13:25:00|21.58|21.5|21.61|21.53|21.61|21.53|21.56|21.48|36
1750685110000|2025-06-23 13:25:10|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|19
1750685140000|2025-06-23 13:25:40|||||||||14
1750685180000|2025-06-23 13:26:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750685200000|2025-06-23 13:26:40|||||||||4
1750685210000|2025-06-23 13:26:50|||||||||3
1750685260000|2025-06-23 13:27:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|4
1750685270000|2025-06-23 13:27:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750685280000|2025-06-23 13:28:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|10
1750685310000|2025-06-23 13:28:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750685340000|2025-06-23 13:29:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|28
1750685350000|2025-06-23 13:29:10|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|0
1750685370000|2025-06-23 13:29:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750685380000|2025-06-23 13:29:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|22
1750685390000|2025-06-23 13:29:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750685400000|2025-06-23 13:30:00|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|6
1750685410000|2025-06-23 13:30:10|||||||||2
1750685420000|2025-06-23 13:30:20|21.58|21.5|21.61|21.53|21.61|21.53|21.58|21.5|5
1750685430000|2025-06-23 13:30:30|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|3
1750685440000|2025-06-23 13:30:40|||||||||2
1750685460000|2025-06-23 13:31:00|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|26
1750685470000|2025-06-23 13:31:10|||||||||1
1750685480000|2025-06-23 13:31:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|10
1750685490000|2025-06-23 13:31:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|7
1750685500000|2025-06-23 13:31:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|3
1750685510000|2025-06-23 13:31:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750685520000|2025-06-23 13:32:00|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|13
1750685530000|2025-06-23 13:32:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|26
1750685540000|2025-06-23 13:32:20|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1750685550000|2025-06-23 13:32:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|7
1750685560000|2025-06-23 13:32:40|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|40
1750685570000|2025-06-23 13:32:50|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|24
1750685580000|2025-06-23 13:33:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|6
1750685590000|2025-06-23 13:33:10|21.69|21.61|21.68|21.6|21.7|21.62|21.68|21.6|16
1750685600000|2025-06-23 13:33:20|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|11
1750685610000|2025-06-23 13:33:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|56
1750685620000|2025-06-23 13:33:40|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|13
1750685630000|2025-06-23 13:33:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|5
1750685640000|2025-06-23 13:34:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750685650000|2025-06-23 13:34:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|7
1750685660000|2025-06-23 13:34:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750685670000|2025-06-23 13:34:30|21.68|21.6|21.62|21.54|21.68|21.6|21.62|21.54|3
1750685690000|2025-06-23 13:34:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|10
1750685700000|2025-06-23 13:35:00|21.62|21.54|21.61|21.53|21.65|21.57|21.6|21.52|27
1750685710000|2025-06-23 13:35:10|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|0
1750685720000|2025-06-23 13:35:20|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|50
1750685730000|2025-06-23 13:35:30|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|2
1750685740000|2025-06-23 13:35:40|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|1
1750685750000|2025-06-23 13:35:50|||||||||1
1750685760000|2025-06-23 13:36:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750685770000|2025-06-23 13:36:10|||||||||1
1750685790000|2025-06-23 13:36:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|7
1750685810000|2025-06-23 13:36:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750685820000|2025-06-23 13:37:00|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750685860000|2025-06-23 13:37:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750685880000|2025-06-23 13:38:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|27
1750685890000|2025-06-23 13:38:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|102
1750685900000|2025-06-23 13:38:20|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1750685930000|2025-06-23 13:38:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|69
1750685960000|2025-06-23 13:39:20|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|3
1750685990000|2025-06-23 13:39:50|21.47|21.39|21.48|21.4|21.48|21.4|21.47|21.39|27
1750686000000|2025-06-23 13:40:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1750686010000|2025-06-23 13:40:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750686030000|2025-06-23 13:40:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750686080000|2025-06-23 13:41:20|||||||||3
1750686100000|2025-06-23 13:41:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|23
1750686120000|2025-06-23 13:42:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|35
1750686130000|2025-06-23 13:42:10|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1750686140000|2025-06-23 13:42:20|||||||||3
1750686160000|2025-06-23 13:42:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1750686170000|2025-06-23 13:42:50|||||||||3
1750686180000|2025-06-23 13:43:00|21.48|21.4|21.49|21.41|21.5|21.42|21.48|21.4|0
1750686190000|2025-06-23 13:43:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|2
1750686210000|2025-06-23 13:43:30|||||||||2
1750686230000|2025-06-23 13:43:50|||||||||1
1750686240000|2025-06-23 13:44:00|||||||||11
1750686250000|2025-06-23 13:44:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|8
1750686290000|2025-06-23 13:44:50|||||||||2
1750686300000|2025-06-23 13:45:00|21.52|21.44|21.48|21.4|21.52|21.44|21.48|21.4|27
1750686320000|2025-06-23 13:45:20|21.46|21.38|21.47|21.39|21.48|21.4|21.46|21.38|101
1750686330000|2025-06-23 13:45:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750686350000|2025-06-23 13:45:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|20
1750686360000|2025-06-23 13:46:00|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|1
1750686370000|2025-06-23 13:46:10|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|131
1750686380000|2025-06-23 13:46:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|5
1750686390000|2025-06-23 13:46:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|3
1750686400000|2025-06-23 13:46:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750686410000|2025-06-23 13:46:50|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750686420000|2025-06-23 13:47:00|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|2
1750686440000|2025-06-23 13:47:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|3
1750686450000|2025-06-23 13:47:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|3
1750686480000|2025-06-23 13:48:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|2
1750686490000|2025-06-23 13:48:10|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|5
1750686510000|2025-06-23 13:48:30|||||||||5
1750686520000|2025-06-23 13:48:40|||||||||1
1750686530000|2025-06-23 13:48:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|100
1750686540000|2025-06-23 13:49:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750686570000|2025-06-23 13:49:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|15
1750686580000|2025-06-23 13:49:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|40
1750686590000|2025-06-23 13:49:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1750686600000|2025-06-23 13:50:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|2
1750686610000|2025-06-23 13:50:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1750686630000|2025-06-23 13:50:30|||||||||2
1750686650000|2025-06-23 13:50:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1750686660000|2025-06-23 13:51:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750686670000|2025-06-23 13:51:10|||||||||1
1750686680000|2025-06-23 13:51:20|||||||||3
1750686710000|2025-06-23 13:51:50|||||||||1
1750686720000|2025-06-23 13:52:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|5
1750686730000|2025-06-23 13:52:10|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|9
1750686750000|2025-06-23 13:52:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|3
1750686760000|2025-06-23 13:52:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1750686780000|2025-06-23 13:53:00|||||||||3
1750686800000|2025-06-23 13:53:20|||||||||3
1750686810000|2025-06-23 13:53:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|4
1750686820000|2025-06-23 13:53:40|||||||||2
1750686830000|2025-06-23 13:53:50|||||||||295
1750686870000|2025-06-23 13:54:30|||||||||3
1750686880000|2025-06-23 13:54:40|||||||||2
1750686890000|2025-06-23 13:54:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|10
1750686900000|2025-06-23 13:55:00|||||||||41
1750686910000|2025-06-23 13:55:10|||||||||4
1750686920000|2025-06-23 13:55:20|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|8
1750686950000|2025-06-23 13:55:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|78
1750686990000|2025-06-23 13:56:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1750687010000|2025-06-23 13:56:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750687020000|2025-06-23 13:57:00|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|4
1750687030000|2025-06-23 13:57:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750687040000|2025-06-23 13:57:20|||||||||14
1750687090000|2025-06-23 13:58:10|||||||||2
1750687100000|2025-06-23 13:58:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|17
1750687130000|2025-06-23 13:58:50|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1750687170000|2025-06-23 13:59:30|||||||||1
1750687190000|2025-06-23 13:59:50|||||||||1
1750687200000|2025-06-23 14:00:00|21.31|21.23|21.29|21.21|21.31|21.23|21.28|21.2|57
1750687230000|2025-06-23 14:00:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|50
1750687250000|2025-06-23 14:00:50|||||||||2
1750687260000|2025-06-23 14:01:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|25
1750687270000|2025-06-23 14:01:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1750687280000|2025-06-23 14:01:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|8
1750687290000|2025-06-23 14:01:30|||||||||2
1750687300000|2025-06-23 14:01:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|15
1750687320000|2025-06-23 14:02:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|2
1750687340000|2025-06-23 14:02:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1750687360000|2025-06-23 14:02:40|||||||||17
1750687380000|2025-06-23 14:03:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|19
1750687390000|2025-06-23 14:03:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750687400000|2025-06-23 14:03:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|6
1750687410000|2025-06-23 14:03:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1750687430000|2025-06-23 14:03:50|||||||||6
1750687450000|2025-06-23 14:04:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|220
1750687470000|2025-06-23 14:04:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1750687490000|2025-06-23 14:04:50|||||||||1
1750687500000|2025-06-23 14:05:00|||||||||1
1750687510000|2025-06-23 14:05:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1750687520000|2025-06-23 14:05:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1750687540000|2025-06-23 14:05:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|5
1750687570000|2025-06-23 14:06:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|15
1750687580000|2025-06-23 14:06:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|14
1750687590000|2025-06-23 14:06:30|||||||||5
1750687620000|2025-06-23 14:07:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|6
1750687640000|2025-06-23 14:07:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750687650000|2025-06-23 14:07:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|23
1750687660000|2025-06-23 14:07:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1750687670000|2025-06-23 14:07:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750687690000|2025-06-23 14:08:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|6
1750687710000|2025-06-23 14:08:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|2
1750687730000|2025-06-23 14:08:50|||||||||14
1750687740000|2025-06-23 14:09:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|1
1750687760000|2025-06-23 14:09:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|3
1750687790000|2025-06-23 14:09:50|||||||||14
1750687800000|2025-06-23 14:10:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|3
1750687810000|2025-06-23 14:10:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|14
1750687820000|2025-06-23 14:10:20|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|110
1750687830000|2025-06-23 14:10:30|||||||||1
1750687860000|2025-06-23 14:11:00|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|4
1750687880000|2025-06-23 14:11:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|10
1750687890000|2025-06-23 14:11:30|||||||||1
1750687900000|2025-06-23 14:11:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|18
1750687910000|2025-06-23 14:11:50|21.31|21.23|21.33|21.25|21.33|21.25|21.29|21.21|142
1750687920000|2025-06-23 14:12:00|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|218
1750687940000|2025-06-23 14:12:20|||||||||1
1750687950000|2025-06-23 14:12:30|||||||||1
1750687970000|2025-06-23 14:12:50|||||||||2
1750688000000|2025-06-23 14:13:20|||||||||3
1750688060000|2025-06-23 14:14:20|||||||||1
1750688080000|2025-06-23 14:14:40|||||||||3
1750688100000|2025-06-23 14:15:00|||||||||2
1750688160000|2025-06-23 14:16:00|||||||||1
1750688200000|2025-06-23 14:16:40|||||||||1
1750688230000|2025-06-23 14:17:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750688250000|2025-06-23 14:17:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750688260000|2025-06-23 14:17:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|14
1750688270000|2025-06-23 14:17:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|80
1750688280000|2025-06-23 14:18:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|3
1750688300000|2025-06-23 14:18:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750688310000|2025-06-23 14:18:30|||||||||6
1750688320000|2025-06-23 14:18:40|||||||||5
1750688330000|2025-06-23 14:18:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|20
1750688380000|2025-06-23 14:19:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750688400000|2025-06-23 14:20:00|||||||||2
1750688420000|2025-06-23 14:20:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|18
1750688480000|2025-06-23 14:21:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|32
1750688520000|2025-06-23 14:22:00|||||||||3
1750688560000|2025-06-23 14:22:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750688570000|2025-06-23 14:22:50|||||||||3
1750688580000|2025-06-23 14:23:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|5
1750688590000|2025-06-23 14:23:10|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1750688610000|2025-06-23 14:23:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|15
1750688620000|2025-06-23 14:23:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750688650000|2025-06-23 14:24:10|||||||||1
1750688660000|2025-06-23 14:24:20|||||||||3
1750688700000|2025-06-23 14:25:00|||||||||1
1750688710000|2025-06-23 14:25:10|||||||||1
1750688730000|2025-06-23 14:25:30|||||||||3
1750688750000|2025-06-23 14:25:50|||||||||14
1750688760000|2025-06-23 14:26:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|3
1750688780000|2025-06-23 14:26:20|||||||||3
1750688790000|2025-06-23 14:26:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750688810000|2025-06-23 14:26:50|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|35
1750688830000|2025-06-23 14:27:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|1
1750688860000|2025-06-23 14:27:40|||||||||3
1750688890000|2025-06-23 14:28:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|24
1750688900000|2025-06-23 14:28:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1750688910000|2025-06-23 14:28:30|21.37|21.29|21.33|21.25|21.38|21.3|21.33|21.25|4
1750688940000|2025-06-23 14:29:00|||||||||9
1750688970000|2025-06-23 14:29:30|||||||||3
1750689000000|2025-06-23 14:30:00|||||||||1
1750689010000|2025-06-23 14:30:10|||||||||3
1750689020000|2025-06-23 14:30:20|||||||||1
1750689040000|2025-06-23 14:30:40|||||||||1
1750689050000|2025-06-23 14:30:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|39
1750689070000|2025-06-23 14:31:10|||||||||1
1750689080000|2025-06-23 14:31:20|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|1
1750689090000|2025-06-23 14:31:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|11
1750689130000|2025-06-23 14:32:10|||||||||2
1750689140000|2025-06-23 14:32:20|||||||||2
1750689160000|2025-06-23 14:32:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|16
1750689170000|2025-06-23 14:32:50|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|11
1750689180000|2025-06-23 14:33:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750689210000|2025-06-23 14:33:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750689230000|2025-06-23 14:33:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750689250000|2025-06-23 14:34:10|||||||||1
1750689260000|2025-06-23 14:34:20|||||||||1
1750689270000|2025-06-23 14:34:30|||||||||2
1750689300000|2025-06-23 14:35:00|||||||||3
1750689330000|2025-06-23 14:35:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|48
1750689340000|2025-06-23 14:35:40|||||||||1
1750689350000|2025-06-23 14:35:50|21.35|21.27|21.35|21.27|21.36|21.28|21.35|21.27|5
1750689360000|2025-06-23 14:36:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|2
1750689390000|2025-06-23 14:36:30|||||||||22
1750689410000|2025-06-23 14:36:50|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|20
1750689440000|2025-06-23 14:37:20|||||||||2
1750689460000|2025-06-23 14:37:40|||||||||1
1750689470000|2025-06-23 14:37:50|||||||||3
1750689510000|2025-06-23 14:38:30|||||||||3
1750689550000|2025-06-23 14:39:10|||||||||2
1750689580000|2025-06-23 14:39:40|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|12
1750689590000|2025-06-23 14:39:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750689600000|2025-06-23 14:40:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1750689610000|2025-06-23 14:40:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1750689640000|2025-06-23 14:40:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1750689650000|2025-06-23 14:40:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|17
1750689690000|2025-06-23 14:41:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|4
1750689720000|2025-06-23 14:42:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|31
1750689740000|2025-06-23 14:42:20|||||||||4
1750689810000|2025-06-23 14:43:30|||||||||4
1750689830000|2025-06-23 14:43:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750689840000|2025-06-23 14:44:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1750689850000|2025-06-23 14:44:10|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1750689870000|2025-06-23 14:44:30|||||||||2
1750689890000|2025-06-23 14:44:50|||||||||5
1750689900000|2025-06-23 14:45:00|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|3
1750689930000|2025-06-23 14:45:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750689940000|2025-06-23 14:45:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750689960000|2025-06-23 14:46:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|22
1750689970000|2025-06-23 14:46:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|11
1750689990000|2025-06-23 14:46:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750690010000|2025-06-23 14:46:50|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|19
1750690060000|2025-06-23 14:47:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|49
1750690070000|2025-06-23 14:47:50|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|9
1750690080000|2025-06-23 14:48:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|22
1750690190000|2025-06-23 14:49:50|||||||||14
1750690200000|2025-06-23 14:50:00|||||||||4
1750690210000|2025-06-23 14:50:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|12
1750690220000|2025-06-23 14:50:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|1
1750690260000|2025-06-23 14:51:00|||||||||4
1750690310000|2025-06-23 14:51:50|||||||||3
1750690320000|2025-06-23 14:52:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|40
1750690370000|2025-06-23 14:52:50|||||||||3
1750690430000|2025-06-23 14:53:50|||||||||3
1750690490000|2025-06-23 14:54:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|26
1750690500000|2025-06-23 14:55:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|2
1750690570000|2025-06-23 14:56:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750690660000|2025-06-23 14:57:40|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|7
1750690670000|2025-06-23 14:57:50|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1750690680000|2025-06-23 14:58:00|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|1
1750690690000|2025-06-23 14:58:10|21.4|21.32|21.39|21.31|21.41|21.33|21.39|21.31|14
1750690700000|2025-06-23 14:58:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750690780000|2025-06-23 14:59:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|54
1750690790000|2025-06-23 14:59:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1750690800000|2025-06-23 15:00:00|||||||||11
1750690820000|2025-06-23 15:00:20|||||||||2
1750690840000|2025-06-23 15:00:40|||||||||2
1750690850000|2025-06-23 15:00:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|34
1750690860000|2025-06-23 15:01:00|21.4|21.32|21.38|21.3|21.41|21.33|21.38|21.3|0
1750690890000|2025-06-23 15:01:30|||||||||3
1750690920000|2025-06-23 15:02:00|||||||||2
1750690950000|2025-06-23 15:02:30|||||||||2
1750690970000|2025-06-23 15:02:50|||||||||3
1750691010000|2025-06-23 15:03:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750691020000|2025-06-23 15:03:40|||||||||2
1750691040000|2025-06-23 15:04:00|||||||||4
1750691100000|2025-06-23 15:05:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|11
1750691130000|2025-06-23 15:05:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|14
1750691170000|2025-06-23 15:06:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750691200000|2025-06-23 15:06:40|||||||||2
1750691210000|2025-06-23 15:06:50|||||||||9
1750691230000|2025-06-23 15:07:10|||||||||4
1750691240000|2025-06-23 15:07:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|146
1750691260000|2025-06-23 15:07:40|||||||||4
1750691310000|2025-06-23 15:08:30|21.37|21.29|21.32|21.24|21.37|21.29|21.32|21.24|155
1750691330000|2025-06-23 15:08:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1750691350000|2025-06-23 15:09:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|3
1750691360000|2025-06-23 15:09:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1750691380000|2025-06-23 15:09:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|7
1750691420000|2025-06-23 15:10:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750691430000|2025-06-23 15:10:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|4
1750691450000|2025-06-23 15:10:50|||||||||1
1750691480000|2025-06-23 15:11:20|||||||||1
1750691490000|2025-06-23 15:11:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750691500000|2025-06-23 15:11:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|2
1750691510000|2025-06-23 15:11:50|||||||||1
1750691520000|2025-06-23 15:12:00|||||||||1
1750691530000|2025-06-23 15:12:10|||||||||1
1750691540000|2025-06-23 15:12:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750691570000|2025-06-23 15:12:50|||||||||3
1750691580000|2025-06-23 15:13:00|||||||||1
1750691590000|2025-06-23 15:13:10|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|61
1750691600000|2025-06-23 15:13:20|||||||||4
1750691610000|2025-06-23 15:13:30|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|33
1750691640000|2025-06-23 15:14:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1750691660000|2025-06-23 15:14:20|||||||||2
1750691680000|2025-06-23 15:14:40|||||||||3
1750691700000|2025-06-23 15:15:00|||||||||11
1750691720000|2025-06-23 15:15:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|178
1750691780000|2025-06-23 15:16:20|||||||||3
1750691790000|2025-06-23 15:16:30|||||||||2
1750691810000|2025-06-23 15:16:50|||||||||2
1750691830000|2025-06-23 15:17:10|||||||||2
1750691840000|2025-06-23 15:17:20|||||||||14
1750691850000|2025-06-23 15:17:30|||||||||4
1750691880000|2025-06-23 15:18:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|96
1750691890000|2025-06-23 15:18:10|||||||||3
1750691920000|2025-06-23 15:18:40|||||||||1
1750691940000|2025-06-23 15:19:00|||||||||4
1750691950000|2025-06-23 15:19:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1750691970000|2025-06-23 15:19:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|4
1750691980000|2025-06-23 15:19:40|||||||||5
1750692000000|2025-06-23 15:20:00|||||||||3
1750692010000|2025-06-23 15:20:10|||||||||5
1750692040000|2025-06-23 15:20:40|||||||||3
1750692060000|2025-06-23 15:21:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|7
1750692070000|2025-06-23 15:21:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|3
1750692090000|2025-06-23 15:21:30|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|163
1750692100000|2025-06-23 15:21:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1750692120000|2025-06-23 15:22:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|9
1750692160000|2025-06-23 15:22:40|||||||||1
1750692180000|2025-06-23 15:23:00|||||||||3
1750692190000|2025-06-23 15:23:10|||||||||1
1750692200000|2025-06-23 15:23:20|||||||||1
1750692240000|2025-06-23 15:24:00|||||||||2
1750692250000|2025-06-23 15:24:10|||||||||1
1750692260000|2025-06-23 15:24:20|||||||||1
1750692270000|2025-06-23 15:24:30|||||||||3
1750692300000|2025-06-23 15:25:00|||||||||10
1750692310000|2025-06-23 15:25:10|||||||||3
1750692320000|2025-06-23 15:25:20|||||||||1
1750692360000|2025-06-23 15:26:00|||||||||2
1750692370000|2025-06-23 15:26:10|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|20
1750692380000|2025-06-23 15:26:20|||||||||4
1750692390000|2025-06-23 15:26:30|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1750692400000|2025-06-23 15:26:40|||||||||3
1750692420000|2025-06-23 15:27:00|||||||||3
1750692430000|2025-06-23 15:27:10|||||||||1
1750692440000|2025-06-23 15:27:20|||||||||3
1750692450000|2025-06-23 15:27:30|||||||||4
1750692480000|2025-06-23 15:28:00|||||||||4
1750692490000|2025-06-23 15:28:10|||||||||3
1750692500000|2025-06-23 15:28:20|||||||||2
1750692510000|2025-06-23 15:28:30|||||||||5
1750692530000|2025-06-23 15:28:50|||||||||2
1750692540000|2025-06-23 15:29:00|||||||||3
1750692550000|2025-06-23 15:29:10|||||||||53
1750692560000|2025-06-23 15:29:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|5
1750692570000|2025-06-23 15:29:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|30
1750692580000|2025-06-23 15:29:40|||||||||4
1750692600000|2025-06-23 15:30:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|69
1750692610000|2025-06-23 15:30:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|113
1750692620000|2025-06-23 15:30:20|21.53|21.45|21.53|21.45|21.55|21.47|21.51|21.43|105
1750692630000|2025-06-23 15:30:30|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1750692650000|2025-06-23 15:30:50|||||||||4
1750692660000|2025-06-23 15:31:00|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1750692670000|2025-06-23 15:31:10|||||||||10
1750692680000|2025-06-23 15:31:20|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|5
1750692720000|2025-06-23 15:32:00|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|14
1750692730000|2025-06-23 15:32:10|||||||||4
1750692740000|2025-06-23 15:32:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|13
1750692750000|2025-06-23 15:32:30|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750692760000|2025-06-23 15:32:40|||||||||27
1750692770000|2025-06-23 15:32:50|||||||||4
1750692800000|2025-06-23 15:33:20|21.6|21.52|21.6|21.52|21.6|21.52|21.58|21.5|22
1750692810000|2025-06-23 15:33:30|21.55|21.47|21.57|21.49|21.58|21.5|21.55|21.47|84
1750692820000|2025-06-23 15:33:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|26
1750692830000|2025-06-23 15:33:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750692840000|2025-06-23 15:34:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|7
1750692850000|2025-06-23 15:34:10|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1750692870000|2025-06-23 15:34:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|3
1750692880000|2025-06-23 15:34:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750692900000|2025-06-23 15:35:00|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|14
1750692920000|2025-06-23 15:35:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|37
1750692930000|2025-06-23 15:35:30|21.58|21.5|21.59|21.51|21.59|21.51|21.57|21.49|5
1750692940000|2025-06-23 15:35:40|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|21
1750692980000|2025-06-23 15:36:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1750693020000|2025-06-23 15:37:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1750693040000|2025-06-23 15:37:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|50
1750693080000|2025-06-23 15:38:00|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|3
1750693120000|2025-06-23 15:38:40|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1750693130000|2025-06-23 15:38:50|21.5|21.42|21.47|21.39|21.52|21.44|21.46|21.38|0
1750693140000|2025-06-23 15:39:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1750693150000|2025-06-23 15:39:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1750693160000|2025-06-23 15:39:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|7
1750693180000|2025-06-23 15:39:40|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750693190000|2025-06-23 15:39:50|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|6
1750693200000|2025-06-23 15:40:00|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|11
1750693220000|2025-06-23 15:40:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750693230000|2025-06-23 15:40:30|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1750693260000|2025-06-23 15:41:00|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|10
1750693270000|2025-06-23 15:41:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750693280000|2025-06-23 15:41:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1750693290000|2025-06-23 15:41:30|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750693300000|2025-06-23 15:41:40|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|55
1750693310000|2025-06-23 15:41:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1750693360000|2025-06-23 15:42:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750693370000|2025-06-23 15:42:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|5
1750693380000|2025-06-23 15:43:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1750693390000|2025-06-23 15:43:10|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1750693400000|2025-06-23 15:43:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750693420000|2025-06-23 15:43:40|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1750693440000|2025-06-23 15:44:00|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|22
1750693500000|2025-06-23 15:45:00|||||||||11
1750693510000|2025-06-23 15:45:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|118
1750693520000|2025-06-23 15:45:20|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|2
1750693530000|2025-06-23 15:45:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750693540000|2025-06-23 15:45:40|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750693620000|2025-06-23 15:47:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|105
1750693680000|2025-06-23 15:48:00|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|2
1750693690000|2025-06-23 15:48:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1750693710000|2025-06-23 15:48:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|50
1750693720000|2025-06-23 15:48:40|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1750693730000|2025-06-23 15:48:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1750693750000|2025-06-23 15:49:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|50
1750693760000|2025-06-23 15:49:20|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|0
1750693770000|2025-06-23 15:49:30|21.64|21.56|21.63|21.55|21.66|21.58|21.63|21.55|2
1750693790000|2025-06-23 15:49:50|21.66|21.58|21.63|21.55|21.68|21.6|21.63|21.55|5
1750693800000|2025-06-23 15:50:00|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|11
1750693840000|2025-06-23 15:50:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|2
1750693890000|2025-06-23 15:51:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|6
1750693910000|2025-06-23 15:51:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|30
1750693960000|2025-06-23 15:52:40|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|4
1750693990000|2025-06-23 15:53:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1750694010000|2025-06-23 15:53:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750694040000|2025-06-23 15:54:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|53
1750694080000|2025-06-23 15:54:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|14
1750694090000|2025-06-23 15:54:50|||||||||16
1750694100000|2025-06-23 15:55:00|||||||||11
1750694120000|2025-06-23 15:55:20|21.64|21.56|21.65|21.57|21.66|21.58|21.63|21.55|2
1750694130000|2025-06-23 15:55:30|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1750694140000|2025-06-23 15:55:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750694160000|2025-06-23 15:56:00|||||||||3
1750694190000|2025-06-23 15:56:30|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|3
1750694210000|2025-06-23 15:56:50|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750694250000|2025-06-23 15:57:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750694340000|2025-06-23 15:59:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750694370000|2025-06-23 15:59:30|||||||||1
1750694390000|2025-06-23 15:59:50|||||||||25
1750694420000|2025-06-23 16:00:20|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|26
1750694470000|2025-06-23 16:01:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|15
1750694480000|2025-06-23 16:01:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1750694490000|2025-06-23 16:01:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750694500000|2025-06-23 16:01:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1750694520000|2025-06-23 16:02:00|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|2
1750694550000|2025-06-23 16:02:30|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|5
1750694590000|2025-06-23 16:03:10|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1750694600000|2025-06-23 16:03:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750694640000|2025-06-23 16:04:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750694680000|2025-06-23 16:04:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750694700000|2025-06-23 16:05:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750694720000|2025-06-23 16:05:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750694730000|2025-06-23 16:05:30|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1750694740000|2025-06-23 16:05:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750694760000|2025-06-23 16:06:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1750694770000|2025-06-23 16:06:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750694780000|2025-06-23 16:06:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|22
1750694790000|2025-06-23 16:06:30|||||||||1
1750694800000|2025-06-23 16:06:40|||||||||2
1750694810000|2025-06-23 16:06:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|7
1750694820000|2025-06-23 16:07:00|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|14
1750694830000|2025-06-23 16:07:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1750694840000|2025-06-23 16:07:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750694860000|2025-06-23 16:07:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750694870000|2025-06-23 16:07:50|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750694910000|2025-06-23 16:08:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750695000000|2025-06-23 16:10:00|||||||||11
1750695030000|2025-06-23 16:10:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750695060000|2025-06-23 16:11:00|||||||||5
1750695100000|2025-06-23 16:11:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1750695120000|2025-06-23 16:12:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750695160000|2025-06-23 16:12:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750695210000|2025-06-23 16:13:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750695230000|2025-06-23 16:13:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750695240000|2025-06-23 16:14:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750695260000|2025-06-23 16:14:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|6
1750695280000|2025-06-23 16:14:40|21.63|21.55|21.64|21.56|21.64|21.56|21.63|21.55|0
1750695300000|2025-06-23 16:15:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750695370000|2025-06-23 16:16:10|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750695390000|2025-06-23 16:16:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750695420000|2025-06-23 16:17:00|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1750695430000|2025-06-23 16:17:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1750695460000|2025-06-23 16:17:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1750695470000|2025-06-23 16:17:50|21.63|21.55|21.66|21.58|21.66|21.58|21.63|21.55|10
1750695490000|2025-06-23 16:18:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750695500000|2025-06-23 16:18:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1750695540000|2025-06-23 16:19:00|21.65|21.57|21.64|21.56|21.65|21.57|21.63|21.55|0
1750695570000|2025-06-23 16:19:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1750695600000|2025-06-23 16:20:00|||||||||11
1750695630000|2025-06-23 16:20:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750695660000|2025-06-23 16:21:00|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|1
1750695720000|2025-06-23 16:22:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|2
1750695740000|2025-06-23 16:22:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|4
1750695900000|2025-06-23 16:25:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1750695920000|2025-06-23 16:25:20|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|21
1750695940000|2025-06-23 16:25:40|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|21
1750695950000|2025-06-23 16:25:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|5
1750696040000|2025-06-23 16:27:20|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|6
1750696050000|2025-06-23 16:27:30|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1750696070000|2025-06-23 16:27:50|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1750696080000|2025-06-23 16:28:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1750696090000|2025-06-23 16:28:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1750696110000|2025-06-23 16:28:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1750696150000|2025-06-23 16:29:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1750696170000|2025-06-23 16:29:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1750696190000|2025-06-23 16:29:50|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1750696200000|2025-06-23 16:30:00|21.83|21.75|21.85|21.77|21.85|21.77|21.82|21.74|110
1750696210000|2025-06-23 16:30:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|14
1750696220000|2025-06-23 16:30:20|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|36
1750696260000|2025-06-23 16:31:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|5
1750696270000|2025-06-23 16:31:10|21.85|21.77|21.88|21.8|21.88|21.8|21.85|21.77|16
1750696280000|2025-06-23 16:31:20|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|76
1750696290000|2025-06-23 16:31:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|2
1750696400000|2025-06-23 16:33:20|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|8
1750696440000|2025-06-23 16:34:00|21.95|21.87|21.95|21.87|21.97|21.89|21.95|21.87|49
1750696450000|2025-06-23 16:34:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750696500000|2025-06-23 16:35:00|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|44
1750696510000|2025-06-23 16:35:10|22|21.92|22|21.92|22.01|21.93|22|21.92|19
1750696520000|2025-06-23 16:35:20|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|12
1750696530000|2025-06-23 16:35:30|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1750696540000|2025-06-23 16:35:40|22.03|21.95|22.01|21.93|22.03|21.95|22|21.92|9
1750696550000|2025-06-23 16:35:50|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1750696570000|2025-06-23 16:36:10|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|3
1750696580000|2025-06-23 16:36:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1750696600000|2025-06-23 16:36:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1750696610000|2025-06-23 16:36:50|22.02|21.94|22.03|21.95|22.03|21.95|22|21.92|0
1750696620000|2025-06-23 16:37:00|22.05|21.97|22.08|22|22.08|22|22.05|21.97|10
1750696630000|2025-06-23 16:37:10|||||||||9
1750696640000|2025-06-23 16:37:20|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|17
1750696660000|2025-06-23 16:37:40|22.05|21.97|22|21.92|22.05|21.97|22|21.92|24
1750696670000|2025-06-23 16:37:50|22.06|21.81|22|21.92|22.06|21.92|21.96|21.81|0
1750696680000|2025-06-23 16:38:00|22.01|21.93|21.95|21.87|22.03|21.95|21.95|21.87|5
1750696690000|2025-06-23 16:38:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1750696700000|2025-06-23 16:38:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1750696710000|2025-06-23 16:38:30|21.95|21.87|21.91|21.83|21.96|21.88|21.91|21.83|0
1750696720000|2025-06-23 16:38:40|21.93|21.85|21.86|21.78|21.93|21.85|21.86|21.78|0
1750696730000|2025-06-23 16:38:50|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|0
1750696740000|2025-06-23 16:39:00|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|0
1750696750000|2025-06-23 16:39:10|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1750696760000|2025-06-23 16:39:20|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1750696770000|2025-06-23 16:39:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1750696780000|2025-06-23 16:39:40|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1750696790000|2025-06-23 16:39:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1750696800000|2025-06-23 16:40:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|2
1750696810000|2025-06-23 16:40:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1750696820000|2025-06-23 16:40:20|21.83|21.75|21.8|21.72|21.86|21.78|21.8|21.72|0
1750696830000|2025-06-23 16:40:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1750696840000|2025-06-23 16:40:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1750696850000|2025-06-23 16:40:50|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|4
1750696860000|2025-06-23 16:41:00|21.75|21.67|21.75|21.67|21.76|21.68|21.73|21.65|16
1750696870000|2025-06-23 16:41:10|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1750696880000|2025-06-23 16:41:20|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1750696890000|2025-06-23 16:41:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1750696900000|2025-06-23 16:41:40|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|1
1750696910000|2025-06-23 16:41:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1750696920000|2025-06-23 16:42:00|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1750696930000|2025-06-23 16:42:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1750696940000|2025-06-23 16:42:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1750696970000|2025-06-23 16:42:50|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|12
1750696980000|2025-06-23 16:43:00|21.7|21.62|21.66|21.58|21.76|21.62|21.66|21.51|33
1750697000000|2025-06-23 16:43:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1750697010000|2025-06-23 16:43:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1750697030000|2025-06-23 16:43:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750697070000|2025-06-23 16:44:30|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1750697090000|2025-06-23 16:44:50|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1750697100000|2025-06-23 16:45:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1750697110000|2025-06-23 16:45:10|21.77|21.52|21.63|21.55|21.77|21.58|21.63|21.52|0
1750697120000|2025-06-23 16:45:20|21.65|21.57|21.63|21.55|21.66|21.58|21.63|21.55|0
1750697130000|2025-06-23 16:45:30|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1750697140000|2025-06-23 16:45:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1750697170000|2025-06-23 16:46:10|21.65|21.57|21.63|21.55|21.65|21.57|21.61|21.53|0
1750697180000|2025-06-23 16:46:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750697190000|2025-06-23 16:46:30|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750697200000|2025-06-23 16:46:40|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1750697210000|2025-06-23 16:46:50|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1750697220000|2025-06-23 16:47:00|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1750697230000|2025-06-23 16:47:10|21.66|21.58|21.7|21.62|21.7|21.62|21.66|21.58|34
1750697240000|2025-06-23 16:47:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1750697250000|2025-06-23 16:47:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1750697280000|2025-06-23 16:48:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|34
1750697290000|2025-06-23 16:48:10|21.73|21.65|21.78|21.7|21.78|21.7|21.71|21.63|16
1750697300000|2025-06-23 16:48:20|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|2
1750697310000|2025-06-23 16:48:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|15
1750697340000|2025-06-23 16:49:00|21.86|21.61|21.86|21.61|21.89|21.72|21.8|21.61|0
1750697350000|2025-06-23 16:49:10|21.8|21.72|21.87|21.62|21.87|21.72|21.8|21.61|0
1750697360000|2025-06-23 16:49:20|21.86|21.61|21.86|21.61|21.86|21.72|21.8|21.61|0
1750697370000|2025-06-23 16:49:30|21.8|21.72|21.8|21.72|21.87|21.72|21.78|21.61|0
1750697380000|2025-06-23 16:49:40|21.86|21.61|21.71|21.63|21.86|21.68|21.71|21.61|0
1750697390000|2025-06-23 16:49:50|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1750697400000|2025-06-23 16:50:00|21.75|21.67|21.76|21.68|21.76|21.68|21.73|21.65|9
1750697410000|2025-06-23 16:50:10|21.75|21.67|21.73|21.65|21.75|21.67|21.71|21.63|0
1750697420000|2025-06-23 16:50:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1750697430000|2025-06-23 16:50:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1750697440000|2025-06-23 16:50:40|21.75|21.67|21.75|21.67|21.82|21.67|21.75|21.56|0
1750697470000|2025-06-23 16:51:10|21.82|21.57|21.75|21.67|21.82|21.67|21.75|21.57|50
1750697480000|2025-06-23 16:51:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|2
1750697500000|2025-06-23 16:51:40|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1750697510000|2025-06-23 16:51:50|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|0
1750697520000|2025-06-23 16:52:00|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1750697540000|2025-06-23 16:52:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1750697570000|2025-06-23 16:52:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1750697580000|2025-06-23 16:53:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1750697590000|2025-06-23 16:53:10|21.74|21.66|21.82|21.57|21.82|21.68|21.69|21.56|0
1750697600000|2025-06-23 16:53:20|21.81|21.56|21.71|21.63|21.82|21.63|21.71|21.56|0
1750697610000|2025-06-23 16:53:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1750697620000|2025-06-23 16:53:40|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|0
1750697630000|2025-06-23 16:53:50|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1750697640000|2025-06-23 16:54:00|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1750697700000|2025-06-23 16:55:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|15
1750697740000|2025-06-23 16:55:40|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|2
1750697750000|2025-06-23 16:55:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1750697810000|2025-06-23 16:56:50|21.76|21.68|21.76|21.68|21.76|21.68|21.73|21.65|16
1750697820000|2025-06-23 16:57:00|21.74|21.66|21.71|21.63|21.76|21.68|21.71|21.63|0
1750697830000|2025-06-23 16:57:10|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1750697840000|2025-06-23 16:57:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1750697890000|2025-06-23 16:58:10|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|12
1750697900000|2025-06-23 16:58:20|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1750697910000|2025-06-23 16:58:30|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|16
1750697930000|2025-06-23 16:58:50|21.79|21.71|21.8|21.72|21.81|21.73|21.78|21.7|0
1750697940000|2025-06-23 16:59:00|21.79|21.71|21.81|21.73|21.81|21.73|21.78|21.7|0
1750697950000|2025-06-23 16:59:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1750697980000|2025-06-23 16:59:40|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1750697990000|2025-06-23 16:59:50|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1750698000000|2025-06-23 17:00:00|21.79|21.71|21.92|21.67|21.92|21.77|21.79|21.67|11
1750698010000|2025-06-23 17:00:10|21.85|21.77|21.85|21.77|21.92|21.77|21.85|21.67|0
1750698020000|2025-06-23 17:00:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1750698030000|2025-06-23 17:00:30|21.85|21.77|21.92|21.67|21.92|21.78|21.85|21.67|0
1750698040000|2025-06-23 17:00:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1750698060000|2025-06-23 17:01:00|21.92|21.67|21.92|21.67|21.92|21.67|21.92|21.67|0
1750698070000|2025-06-23 17:01:10|21.91|21.66|21.81|21.73|21.91|21.73|21.81|21.66|0
1750698080000|2025-06-23 17:01:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1750698090000|2025-06-23 17:01:30|21.78|21.7|21.71|21.63|21.78|21.7|21.71|21.63|1
1750698100000|2025-06-23 17:01:40|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1750698110000|2025-06-23 17:01:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1750698130000|2025-06-23 17:02:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|25
1750698140000|2025-06-23 17:02:20|||||||||25
1750698150000|2025-06-23 17:02:30|21.71|21.63|21.68|21.6|21.79|21.63|21.68|21.54|1
1750698170000|2025-06-23 17:02:50|21.67|21.59|21.67|21.59|21.74|21.59|21.67|21.49|0
1750698180000|2025-06-23 17:03:00|21.74|21.49|21.74|21.49|21.74|21.59|21.67|21.49|0
1750698190000|2025-06-23 17:03:10|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1750698200000|2025-06-23 17:03:20|21.68|21.6|21.67|21.59|21.74|21.6|21.65|21.49|0
1750698220000|2025-06-23 17:03:40|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|0
1750698240000|2025-06-23 17:04:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1750698260000|2025-06-23 17:04:20|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|0
1750698280000|2025-06-23 17:04:40|21.69|21.44|21.63|21.55|21.69|21.55|21.63|21.44|0
1750698290000|2025-06-23 17:04:50|21.62|21.54|21.56|21.48|21.62|21.54|21.56|21.48|12
1750698300000|2025-06-23 17:05:00|21.58|21.5|21.49|21.41|21.58|21.5|21.49|21.41|12
1750698310000|2025-06-23 17:05:10|21.51|21.43|21.53|21.45|21.53|21.45|21.49|21.41|0
1750698320000|2025-06-23 17:05:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750698330000|2025-06-23 17:05:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1750698360000|2025-06-23 17:06:00|21.54|21.46|21.56|21.48|21.56|21.48|21.53|21.45|0
1750698370000|2025-06-23 17:06:10|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|0
1750698380000|2025-06-23 17:06:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|17
1750698390000|2025-06-23 17:06:30|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1750698400000|2025-06-23 17:06:40|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750698410000|2025-06-23 17:06:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750698420000|2025-06-23 17:07:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1750698430000|2025-06-23 17:07:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1750698450000|2025-06-23 17:07:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|0
1750698480000|2025-06-23 17:08:00|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|9
1750698490000|2025-06-23 17:08:10|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|0
1750698500000|2025-06-23 17:08:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1750698510000|2025-06-23 17:08:30|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1750698600000|2025-06-23 17:10:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|9
1750698670000|2025-06-23 17:11:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1750698680000|2025-06-23 17:11:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1750698700000|2025-06-23 17:11:40|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|1
1750698730000|2025-06-23 17:12:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|5
1750698740000|2025-06-23 17:12:20|21.55|21.3|21.48|21.4|21.55|21.4|21.48|21.3|0
1750698750000|2025-06-23 17:12:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1750698760000|2025-06-23 17:12:40|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1750698770000|2025-06-23 17:12:50|21.59|21.34|21.59|21.34|21.6|21.41|21.49|21.34|0
1750698780000|2025-06-23 17:13:00|21.6|21.35|21.53|21.45|21.6|21.45|21.49|21.34|0
1750698800000|2025-06-23 17:13:20|21.49|21.41|21.53|21.45|21.6|21.45|21.49|21.35|0
1750698810000|2025-06-23 17:13:30|21.6|21.35|21.6|21.35|21.6|21.45|21.49|21.35|0
1750698820000|2025-06-23 17:13:40|21.49|21.41|21.49|21.41|21.6|21.41|21.49|21.34|0
1750698830000|2025-06-23 17:13:50|21.6|21.35|21.49|21.41|21.6|21.43|21.49|21.35|0
1750698840000|2025-06-23 17:14:00|21.48|21.4|21.55|21.3|21.55|21.4|21.48|21.3|0
1750698880000|2025-06-23 17:14:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1750698890000|2025-06-23 17:14:50|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1750698900000|2025-06-23 17:15:00|21.44|21.36|21.55|21.3|21.55|21.36|21.44|21.3|0
1750698980000|2025-06-23 17:16:20|21.44|21.36|21.55|21.3|21.55|21.36|21.44|21.3|0
1750698990000|2025-06-23 17:16:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750699000000|2025-06-23 17:16:40|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1750699010000|2025-06-23 17:16:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1750699140000|2025-06-23 17:19:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1750699150000|2025-06-23 17:19:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1750699160000|2025-06-23 17:19:20|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1750699170000|2025-06-23 17:19:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750699180000|2025-06-23 17:19:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750699200000|2025-06-23 17:20:00|||||||||3
1750699270000|2025-06-23 17:21:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|6
1750699280000|2025-06-23 17:21:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750699300000|2025-06-23 17:21:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750699310000|2025-06-23 17:21:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750699330000|2025-06-23 17:22:10|21.33|21.25|21.35|21.27|21.45|21.27|21.33|21.2|69
1750699340000|2025-06-23 17:22:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1750699450000|2025-06-23 17:24:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750699470000|2025-06-23 17:24:30|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|86
1750699480000|2025-06-23 17:24:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750699560000|2025-06-23 17:26:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|86
1750699600000|2025-06-23 17:26:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|12
1750699610000|2025-06-23 17:26:50|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1750699620000|2025-06-23 17:27:00|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1750699700000|2025-06-23 17:28:20|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1750699710000|2025-06-23 17:28:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1750699720000|2025-06-23 17:28:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1750699730000|2025-06-23 17:28:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750699740000|2025-06-23 17:29:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750699750000|2025-06-23 17:29:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750699780000|2025-06-23 17:29:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750699790000|2025-06-23 17:29:50|21.34|21.26|21.32|21.24|21.34|21.26|21.31|21.23|0
1750699800000|2025-06-23 17:30:00|21.31|21.23|21.29|21.21|21.36|21.23|21.26|21.11|40
1750699820000|2025-06-23 17:30:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750699840000|2025-06-23 17:30:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|7
1750699860000|2025-06-23 17:31:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1750699880000|2025-06-23 17:31:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750699900000|2025-06-23 17:31:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750699910000|2025-06-23 17:31:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1750699920000|2025-06-23 17:32:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1750699950000|2025-06-23 17:32:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750699960000|2025-06-23 17:32:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750699980000|2025-06-23 17:33:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1750700080000|2025-06-23 17:34:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|5
1750700090000|2025-06-23 17:34:50|21.31|21.23|21.26|21.18|21.36|21.23|21.26|21.11|28
1750700100000|2025-06-23 17:35:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1750700110000|2025-06-23 17:35:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1750700140000|2025-06-23 17:35:40|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1750700210000|2025-06-23 17:36:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750700230000|2025-06-23 17:37:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750700350000|2025-06-23 17:39:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750700360000|2025-06-23 17:39:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1750700370000|2025-06-23 17:39:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750700380000|2025-06-23 17:39:40|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|0
1750700400000|2025-06-23 17:40:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1750700410000|2025-06-23 17:40:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1750700460000|2025-06-23 17:41:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1750700500000|2025-06-23 17:41:40|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|2
1750700510000|2025-06-23 17:41:50|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1750700600000|2025-06-23 17:43:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750700610000|2025-06-23 17:43:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750700690000|2025-06-23 17:44:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750700700000|2025-06-23 17:45:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750700710000|2025-06-23 17:45:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1750700810000|2025-06-23 17:46:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1750700820000|2025-06-23 17:47:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1750700830000|2025-06-23 17:47:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750700840000|2025-06-23 17:47:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750700860000|2025-06-23 17:47:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750700870000|2025-06-23 17:47:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750700880000|2025-06-23 17:48:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750701000000|2025-06-23 17:50:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750701010000|2025-06-23 17:50:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1750701070000|2025-06-23 17:51:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750701140000|2025-06-23 17:52:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750701150000|2025-06-23 17:52:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750701180000|2025-06-23 17:53:00|||||||||120
1750701230000|2025-06-23 17:53:50|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|40
1750701250000|2025-06-23 17:54:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750701290000|2025-06-23 17:54:50|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1750701300000|2025-06-23 17:55:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|4
1750701310000|2025-06-23 17:55:10|||||||||10
1750701580000|2025-06-23 17:59:40|||||||||114
1750701590000|2025-06-23 17:59:50|||||||||35
1750701600000|2025-06-23 18:00:00|||||||||12
1750701620000|2025-06-23 18:00:20|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|0
1750701630000|2025-06-23 18:00:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1750701660000|2025-06-23 18:01:00|21.31|21.23|21.32|21.24|21.32|21.24|21.31|21.23|0
1750701680000|2025-06-23 18:01:20|21.31|21.23|21.3|21.22|21.31|21.23|21.28|21.2|4
1750701690000|2025-06-23 18:01:30|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1750701700000|2025-06-23 18:01:40|21.32|21.24|21.31|21.23|21.32|21.24|21.3|21.22|9
1750701710000|2025-06-23 18:01:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|9
1750701730000|2025-06-23 18:02:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|27
1750701740000|2025-06-23 18:02:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1750701860000|2025-06-23 18:04:20|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|0
1750701870000|2025-06-23 18:04:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750701970000|2025-06-23 18:06:10|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|0
1750701980000|2025-06-23 18:06:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1750702000000|2025-06-23 18:06:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1750702010000|2025-06-23 18:06:50|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|0
1750702020000|2025-06-23 18:07:00|21.3|21.22|21.3|21.22|21.31|21.23|21.28|21.2|0
1750702030000|2025-06-23 18:07:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750702060000|2025-06-23 18:07:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1750702070000|2025-06-23 18:07:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1750702080000|2025-06-23 18:08:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1750702100000|2025-06-23 18:08:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750702110000|2025-06-23 18:08:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1750702120000|2025-06-23 18:08:40|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1750702130000|2025-06-23 18:08:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750702190000|2025-06-23 18:09:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1750702200000|2025-06-23 18:10:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|12
1750702400000|2025-06-23 18:13:20|||||||||10
1750702560000|2025-06-23 18:16:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|12
1750702620000|2025-06-23 18:17:00|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1750702780000|2025-06-23 18:19:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|10
1750702790000|2025-06-23 18:19:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1750702810000|2025-06-23 18:20:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750702820000|2025-06-23 18:20:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750702840000|2025-06-23 18:20:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750702900000|2025-06-23 18:21:40|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1750702970000|2025-06-23 18:22:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750702980000|2025-06-23 18:23:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1750702990000|2025-06-23 18:23:10|21.29|21.21|21.31|21.23|21.31|21.23|21.28|21.2|0
1750703030000|2025-06-23 18:23:50|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750703180000|2025-06-23 18:26:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750703200000|2025-06-23 18:26:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1750703230000|2025-06-23 18:27:10|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|0
1750703240000|2025-06-23 18:27:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750703280000|2025-06-23 18:28:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750703290000|2025-06-23 18:28:10|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1750703370000|2025-06-23 18:29:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750703380000|2025-06-23 18:29:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750703470000|2025-06-23 18:31:10|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1750703480000|2025-06-23 18:31:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1750703520000|2025-06-23 18:32:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750703530000|2025-06-23 18:32:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750703590000|2025-06-23 18:33:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1750703620000|2025-06-23 18:33:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750703630000|2025-06-23 18:33:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750703640000|2025-06-23 18:34:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750703680000|2025-06-23 18:34:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1750703690000|2025-06-23 18:34:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1750703700000|2025-06-23 18:35:00|||||||||11
1750703730000|2025-06-23 18:35:30|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|0
1750703770000|2025-06-23 18:36:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1750703810000|2025-06-23 18:36:50|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1750703820000|2025-06-23 18:37:00|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1750703830000|2025-06-23 18:37:10|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1750703850000|2025-06-23 18:37:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750703920000|2025-06-23 18:38:40|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|0
1750703930000|2025-06-23 18:38:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750703950000|2025-06-23 18:39:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1750703960000|2025-06-23 18:39:20|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1750703970000|2025-06-23 18:39:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1750704010000|2025-06-23 18:40:10|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|4
1750704020000|2025-06-23 18:40:20|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|0
1750704030000|2025-06-23 18:40:30|21.3|21.22|21.31|21.23|21.31|21.23|21.28|21.2|0
1750704060000|2025-06-23 18:41:00|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|0
1750704070000|2025-06-23 18:41:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750704090000|2025-06-23 18:41:30|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1750704100000|2025-06-23 18:41:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1750704110000|2025-06-23 18:41:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750704120000|2025-06-23 18:42:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1750704130000|2025-06-23 18:42:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750704280000|2025-06-23 18:44:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1750704300000|2025-06-23 18:45:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|11
1750704310000|2025-06-23 18:45:10|21.32|21.24|21.33|21.25|21.35|21.27|21.32|21.24|9
1750704340000|2025-06-23 18:45:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|6
1750704350000|2025-06-23 18:45:50|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1750704360000|2025-06-23 18:46:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1750704590000|2025-06-23 18:49:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1750704600000|2025-06-23 18:50:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|11
1750704680000|2025-06-23 18:51:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750704750000|2025-06-23 18:52:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|4
1750704760000|2025-06-23 18:52:40|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|0
1750704780000|2025-06-23 18:53:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1750704820000|2025-06-23 18:53:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750704830000|2025-06-23 18:53:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1750704860000|2025-06-23 18:54:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1750704890000|2025-06-23 18:54:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1750704900000|2025-06-23 18:55:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|7
1750704950000|2025-06-23 18:55:50|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1750704980000|2025-06-23 18:56:20|||||||||1
1750705000000|2025-06-23 18:56:40|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|2
1750705010000|2025-06-23 18:56:50|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|0
1750705020000|2025-06-23 18:57:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|0
1750705030000|2025-06-23 18:57:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1750705040000|2025-06-23 18:57:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750705050000|2025-06-23 18:57:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|0
1750705160000|2025-06-23 18:59:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750705240000|2025-06-23 19:00:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|5
1750705250000|2025-06-23 19:00:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1750705260000|2025-06-23 19:01:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1750705270000|2025-06-23 19:01:10|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1750705310000|2025-06-23 19:01:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750705320000|2025-06-23 19:02:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750705330000|2025-06-23 19:02:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1750705340000|2025-06-23 19:02:20|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1750705360000|2025-06-23 19:02:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750705450000|2025-06-23 19:04:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|5
1750705500000|2025-06-23 19:05:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750705510000|2025-06-23 19:05:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750705520000|2025-06-23 19:05:20|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750705530000|2025-06-23 19:05:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750705540000|2025-06-23 19:05:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750705650000|2025-06-23 19:07:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750705740000|2025-06-23 19:09:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|0
1750705760000|2025-06-23 19:09:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1750705800000|2025-06-23 19:10:00|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|13
1750706100000|2025-06-23 19:15:00|||||||||11
1750706260000|2025-06-23 19:17:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1750706270000|2025-06-23 19:17:50|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|0
1750706290000|2025-06-23 19:18:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1750706300000|2025-06-23 19:18:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1750706400000|2025-06-23 19:20:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|11
1750706410000|2025-06-23 19:20:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750706450000|2025-06-23 19:20:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1750706470000|2025-06-23 19:21:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1750706490000|2025-06-23 19:21:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1750706500000|2025-06-23 19:21:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1750706560000|2025-06-23 19:22:40|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|1
1750706600000|2025-06-23 19:23:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1750706610000|2025-06-23 19:23:30|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750706640000|2025-06-23 19:24:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1750706650000|2025-06-23 19:24:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750706670000|2025-06-23 19:24:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750706700000|2025-06-23 19:25:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|0
1750706750000|2025-06-23 19:25:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750706760000|2025-06-23 19:26:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750706890000|2025-06-23 19:28:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1750706940000|2025-06-23 19:29:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750707030000|2025-06-23 19:30:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1750707060000|2025-06-23 19:31:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1750707180000|2025-06-23 19:33:00|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1750707330000|2025-06-23 19:35:30|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1750707550000|2025-06-23 19:39:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1750707570000|2025-06-23 19:39:30|||||||||3
1750707700000|2025-06-23 19:41:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1750707770000|2025-06-23 19:42:50|||||||||2
1750707780000|2025-06-23 19:43:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1750707800000|2025-06-23 19:43:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750707900000|2025-06-23 19:45:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1750708050000|2025-06-23 19:47:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1750708070000|2025-06-23 19:47:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750708080000|2025-06-23 19:48:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1750708090000|2025-06-23 19:48:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750708110000|2025-06-23 19:48:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750708130000|2025-06-23 19:48:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1750708190000|2025-06-23 19:49:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1750708200000|2025-06-23 19:50:00|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|13
1750708210000|2025-06-23 19:50:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1750708220000|2025-06-23 19:50:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1750708320000|2025-06-23 19:52:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1750708330000|2025-06-23 19:52:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1750708340000|2025-06-23 19:52:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1750708430000|2025-06-23 19:53:50|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1750708440000|2025-06-23 19:54:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1750708480000|2025-06-23 19:54:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1750708500000|2025-06-23 19:55:00|||||||||11
1750708510000|2025-06-23 19:55:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|3
1750708570000|2025-06-23 19:56:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|4
1750708630000|2025-06-23 19:57:10|21.16|21.08|21.17|21.09|21.17|21.09|21.15|21.07|0
1750708650000|2025-06-23 19:57:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1750708740000|2025-06-23 19:59:00|||||||||3
1750708770000|2025-06-23 19:59:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1750708780000|2025-06-23 19:59:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1750708790000|2025-06-23 19:59:50|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|7
1750724100000|2025-06-24 00:15:00|20.94|20.64|20.88|20.58|20.94|20.64|20.88|20.58|0
1750724180000|2025-06-24 00:16:20|20.9|20.6|20.88|20.58|20.91|20.61|20.88|20.58|0
1750724190000|2025-06-24 00:16:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1750724200000|2025-06-24 00:16:40|20.89|20.59|20.91|20.61|20.91|20.61|20.88|20.58|0
1750724210000|2025-06-24 00:16:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1750724270000|2025-06-24 00:17:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1750724280000|2025-06-24 00:18:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1750724390000|2025-06-24 00:19:50|20.86|20.56|20.84|20.54|20.86|20.56|20.82|20.52|0
1750724400000|2025-06-24 00:20:00|20.82|20.52|20.81|20.51|20.82|20.52|20.79|20.49|0
1750724780000|2025-06-24 00:26:20|20.85|20.55|20.81|20.51|20.85|20.55|20.81|20.51|0
1750725130000|2025-06-24 00:32:10|20.83|20.53|20.86|20.56|20.86|20.56|20.83|20.53|0
1750725520000|2025-06-24 00:38:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1750725550000|2025-06-24 00:39:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1750725590000|2025-06-24 00:39:50|20.83|20.53|20.84|20.54|20.84|20.54|20.83|20.53|0
1750725840000|2025-06-24 00:44:00|20.83|20.53|20.77|20.47|20.83|20.53|20.77|20.47|2
1750725850000|2025-06-24 00:44:10|20.79|20.49|20.77|20.47|20.79|20.49|20.77|20.47|0
1750725890000|2025-06-24 00:44:50|20.73|20.48|20.77|20.47|20.77|20.48|20.73|20.47|0
1750725900000|2025-06-24 00:45:00|20.73|20.48|20.76|20.51|20.76|20.51|20.73|20.48|1
1750725930000|2025-06-24 00:45:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1750725950000|2025-06-24 00:45:50|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1750725960000|2025-06-24 00:46:00|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1750725970000|2025-06-24 00:46:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1750726070000|2025-06-24 00:47:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1750726100000|2025-06-24 00:48:20|20.82|20.53|20.78|20.53|20.82|20.53|20.78|20.53|0
1750726110000|2025-06-24 00:48:30|20.77|20.52|20.77|20.52|20.82|20.53|20.77|20.52|0
1750726120000|2025-06-24 00:48:40|20.82|20.54|20.77|20.52|20.84|20.54|20.77|20.52|1
1750726130000|2025-06-24 00:48:50|20.82||20.77||20.82||20.77||0
1750726140000|2025-06-24 00:49:00|20.82||20.82||20.82||20.77||0
1750726150000|2025-06-24 00:49:10|20.77||20.77||20.77||20.77||0
1750726160000|2025-06-24 00:49:20|20.82||20.82||20.82||20.82||0
1750726170000|2025-06-24 00:49:30|20.77||20.77||20.77||20.77||0
1750726180000|2025-06-24 00:49:40|20.82|20.54|20.77|20.52|20.82|20.54|20.77|20.52|0
1750726190000|2025-06-24 00:49:50|20.82||20.82||20.82||20.82||0
1750726200000|2025-06-24 00:50:00|20.77|20.5|20.77|20.52|20.82|20.52|20.75|20.5|0
1750726210000|2025-06-24 00:50:10|20.82||20.82||20.82||20.77||0
1750726240000|2025-06-24 00:50:40|20.77||20.82||20.82||20.77||0
1750726250000|2025-06-24 00:50:50|20.77||20.77||20.82||20.77||0
1750726350000|2025-06-24 00:52:30|20.74|20.66|20.79|20.54|20.79|20.66|20.74|20.54|9
1750726360000|2025-06-24 00:52:40|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1750726520000|2025-06-24 00:55:20|20.76|20.51|20.75|20.5|20.76|20.56|20.64|20.47|0
1750726590000|2025-06-24 00:56:30|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1750726610000|2025-06-24 00:56:50|20.76|20.51|20.73|20.65|20.76|20.65|20.73|20.51|0
1750726700000|2025-06-24 00:58:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1750726710000|2025-06-24 00:58:30|20.73|20.65|20.6|20.52|20.73|20.65|20.6|20.45|87
1750726730000|2025-06-24 00:58:50|20.7|20.45|20.64|20.56|20.7|20.56|20.6|20.45|5
1750726810000|2025-06-24 01:00:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1750726820000|2025-06-24 01:00:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|11
1750726900000|2025-06-24 01:01:40|||||||||1
1750727020000|2025-06-24 01:03:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|22
1750727110000|2025-06-24 01:05:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750727120000|2025-06-24 01:05:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1750727390000|2025-06-24 01:09:50|20.57|20.49|20.57|20.32|20.57|20.49|20.57|20.32|22
1750727500000|2025-06-24 01:11:40|||||||||1
1750727610000|2025-06-24 01:13:30|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|4
1750727620000|2025-06-24 01:13:40|20.56|20.31|20.56|20.31|20.56|20.31|20.55|20.3|2
1750727770000|2025-06-24 01:16:10|||||||||5
1750729460000|2025-06-24 01:44:20|20.49|20.41|20.56|20.31|20.56|20.41|20.49|20.31|1
1750730430000|2025-06-24 02:00:30|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1750730660000|2025-06-24 02:04:20|20.59|20.34|20.58|20.33|20.59|20.34|20.58|20.33|0
1750730700000|2025-06-24 02:05:00|20.63||20.63||20.63||20.63||0
1750730710000|2025-06-24 02:05:10|20.62|20.32|20.63|20.33|20.63|20.33|20.62|20.32|0
1750730760000|2025-06-24 02:06:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1750730900000|2025-06-24 02:08:20|20.65|20.39|20.65|20.4|20.65|20.4|20.65|20.39|0
1750731020000|2025-06-24 02:10:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750731030000|2025-06-24 02:10:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1750731180000|2025-06-24 02:13:00|||||||||1
1750731420000|2025-06-24 02:17:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1750731520000|2025-06-24 02:18:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|2
1750732070000|2025-06-24 02:27:50|||||||||5
1750732830000|2025-06-24 02:40:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1750732860000|2025-06-24 02:41:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1750732870000|2025-06-24 02:41:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1750732900000|2025-06-24 02:41:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|1
1750732910000|2025-06-24 02:41:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1750732920000|2025-06-24 02:42:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1750732940000|2025-06-24 02:42:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1750733600000|2025-06-24 02:53:20|||||||||2
1750733670000|2025-06-24 02:54:30|20.64|20.34|20.64|20.39|20.64|20.39|20.64|20.34|1
1750733820000|2025-06-24 02:57:00|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1750733960000|2025-06-24 02:59:20|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1750734630000|2025-06-24 03:10:30|20.63|20.38|20.64|20.39|20.64|20.39|20.63|20.38|0
1750734870000|2025-06-24 03:14:30|||||||||1
1750735030000|2025-06-24 03:17:10|||||||||1
1750735050000|2025-06-24 03:17:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750735060000|2025-06-24 03:17:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1750735440000|2025-06-24 03:24:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1750735450000|2025-06-24 03:24:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750735670000|2025-06-24 03:27:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1750735790000|2025-06-24 03:29:50|20.58|20.28|20.52|20.44|20.58|20.44|20.52|20.28|3
1750735800000|2025-06-24 03:30:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750735930000|2025-06-24 03:32:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1750735980000|2025-06-24 03:33:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750736080000|2025-06-24 03:34:40|20.53|20.45|20.61|20.53|20.63|20.53|20.53|20.38|1
1750736100000|2025-06-24 03:35:00|20.6|20.52|20.54|20.46|20.6|20.52|20.53|20.28|3
1750736110000|2025-06-24 03:35:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1750736120000|2025-06-24 03:35:20|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750736130000|2025-06-24 03:35:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1750736160000|2025-06-24 03:36:00|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750736290000|2025-06-24 03:38:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1750736330000|2025-06-24 03:38:50|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1750736390000|2025-06-24 03:39:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1750736680000|2025-06-24 03:44:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750736730000|2025-06-24 03:45:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750736840000|2025-06-24 03:47:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750736890000|2025-06-24 03:48:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750736980000|2025-06-24 03:49:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750737110000|2025-06-24 03:51:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750737180000|2025-06-24 03:53:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750737240000|2025-06-24 03:54:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1750737460000|2025-06-24 03:57:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750737470000|2025-06-24 03:57:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750737570000|2025-06-24 03:59:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750737630000|2025-06-24 04:00:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750737730000|2025-06-24 04:02:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750737740000|2025-06-24 04:02:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750737790000|2025-06-24 04:03:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750737850000|2025-06-24 04:04:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750738150000|2025-06-24 04:09:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1750738160000|2025-06-24 04:09:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1750738170000|2025-06-24 04:09:30|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|1
1750738270000|2025-06-24 04:11:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1750738280000|2025-06-24 04:11:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1750738290000|2025-06-24 04:11:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1750738300000|2025-06-24 04:11:40|20.57|20.49|20.6|20.52|20.6|20.52|20.56|20.48|1
1750738320000|2025-06-24 04:12:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1750738330000|2025-06-24 04:12:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1750738560000|2025-06-24 04:16:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1750738590000|2025-06-24 04:16:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750738610000|2025-06-24 04:16:50|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|0
1750738640000|2025-06-24 04:17:20|20.69|20.44|20.59|20.51|20.69|20.51|20.59|20.44|2
1750738690000|2025-06-24 04:18:10|20.66|20.41|20.59|20.51|20.66|20.51|20.59|20.41|0
1750738730000|2025-06-24 04:18:50|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750738970000|2025-06-24 04:22:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750739000000|2025-06-24 04:23:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750739040000|2025-06-24 04:24:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750739050000|2025-06-24 04:24:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750739080000|2025-06-24 04:24:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750739100000|2025-06-24 04:25:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750739320000|2025-06-24 04:28:40|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750739370000|2025-06-24 04:29:30|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750739390000|2025-06-24 04:29:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1750739460000|2025-06-24 04:31:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1750739560000|2025-06-24 04:32:40|20.59|20.51|20.65|20.4|20.65|20.51|20.59|20.4|0
1750739680000|2025-06-24 04:34:40|20.58|20.5|20.65|20.4|20.65|20.5|20.58|20.4|0
1750739780000|2025-06-24 04:36:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1750739910000|2025-06-24 04:38:30|20.52|20.44|20.44|20.36|20.52|20.44|20.4|20.32|7
1750739920000|2025-06-24 04:38:40|||||||||9
1750739970000|2025-06-24 04:39:30|20.43|20.35|20.42|20.34|20.44|20.36|20.42|20.34|2
1750740020000|2025-06-24 04:40:20|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|7
1750740030000|2025-06-24 04:40:30|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|7
1750740090000|2025-06-24 04:41:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1750740100000|2025-06-24 04:41:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1750740150000|2025-06-24 04:42:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|5
1750740490000|2025-06-24 04:48:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1750740520000|2025-06-24 04:48:40|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1750741230000|2025-06-24 05:00:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1750741370000|2025-06-24 05:02:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1750742570000|2025-06-24 05:22:50|||||||||20
1750743050000|2025-06-24 05:30:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1750743060000|2025-06-24 05:31:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1750743080000|2025-06-24 05:31:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1750743100000|2025-06-24 05:31:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1750743150000|2025-06-24 05:32:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1750743180000|2025-06-24 05:33:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1750743190000|2025-06-24 05:33:10|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|4
1750743210000|2025-06-24 05:33:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1750743240000|2025-06-24 05:34:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|8
1750743430000|2025-06-24 05:37:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1750743450000|2025-06-24 05:37:30|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1750743460000|2025-06-24 05:37:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750743530000|2025-06-24 05:38:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1750743560000|2025-06-24 05:39:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750743570000|2025-06-24 05:39:30|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1750744090000|2025-06-24 05:48:10|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|1
1750744260000|2025-06-24 05:51:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1750744270000|2025-06-24 05:51:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1750744310000|2025-06-24 05:51:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|3
1750744330000|2025-06-24 05:52:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1750744360000|2025-06-24 05:52:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1750744500000|2025-06-24 05:55:00|20.29|20.21|20.29|20.21|20.29|20.21|20.25|20.17|6
1750744510000|2025-06-24 05:55:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1750744800000|2025-06-24 06:00:00|||||||||3
1750744810000|2025-06-24 06:00:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|57
1750744820000|2025-06-24 06:00:20|||||||||6
1750744830000|2025-06-24 06:00:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|59
1750744860000|2025-06-24 06:01:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1750744870000|2025-06-24 06:01:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1750744880000|2025-06-24 06:01:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750744900000|2025-06-24 06:01:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1750744920000|2025-06-24 06:02:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1750745140000|2025-06-24 06:05:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|39
1750745180000|2025-06-24 06:06:20|||||||||12
1750745250000|2025-06-24 06:07:30|||||||||1
1750745280000|2025-06-24 06:08:00|||||||||11
1750745300000|2025-06-24 06:08:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|11
1750745330000|2025-06-24 06:08:50|||||||||8
1750745390000|2025-06-24 06:09:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|32
1750745560000|2025-06-24 06:12:40|||||||||5
1750745570000|2025-06-24 06:12:50|||||||||1
1750745600000|2025-06-24 06:13:20|||||||||4
1750745650000|2025-06-24 06:14:10|||||||||2
1750745660000|2025-06-24 06:14:20|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|33
1750745680000|2025-06-24 06:14:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|18
1750745690000|2025-06-24 06:14:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1750745720000|2025-06-24 06:15:20|||||||||12
1750745740000|2025-06-24 06:15:40|||||||||1
1750745790000|2025-06-24 06:16:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1750745810000|2025-06-24 06:16:50|20.08|20|20.1|20.02|20.12|20.04|20.08|20|302
1750745820000|2025-06-24 06:17:00|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|4
1750745830000|2025-06-24 06:17:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|100
1750745840000|2025-06-24 06:17:20|||||||||5
1750745850000|2025-06-24 06:17:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|11
1750745880000|2025-06-24 06:18:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|101
1750745890000|2025-06-24 06:18:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750745900000|2025-06-24 06:18:20|20.19|19.94|20.09|20.01|20.19|20.01|20.09|19.94|30
1750745910000|2025-06-24 06:18:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1750746110000|2025-06-24 06:21:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1750746130000|2025-06-24 06:22:10|||||||||1
1750746140000|2025-06-24 06:22:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1750746150000|2025-06-24 06:22:30|||||||||16
1750746230000|2025-06-24 06:23:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|75
1750746340000|2025-06-24 06:25:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|10
1750746360000|2025-06-24 06:26:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1750746390000|2025-06-24 06:26:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1750746410000|2025-06-24 06:26:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1750746450000|2025-06-24 06:27:30|||||||||1
1750746460000|2025-06-24 06:27:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|35
1750746480000|2025-06-24 06:28:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1750746510000|2025-06-24 06:28:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1750746600000|2025-06-24 06:30:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750746610000|2025-06-24 06:30:10|20.05|19.97|19.97|19.89|20.05|19.97|19.97|19.89|205
1750746620000|2025-06-24 06:30:20|||||||||2
1750746640000|2025-06-24 06:30:40|||||||||7
1750746650000|2025-06-24 06:30:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1750746710000|2025-06-24 06:31:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|5
1750746730000|2025-06-24 06:32:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1750746820000|2025-06-24 06:33:40|||||||||6
1750746990000|2025-06-24 06:36:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|16
1750747080000|2025-06-24 06:38:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750747100000|2025-06-24 06:38:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1750747190000|2025-06-24 06:39:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1750747250000|2025-06-24 06:40:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750747300000|2025-06-24 06:41:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|64
1750747510000|2025-06-24 06:45:10|||||||||16
1750747550000|2025-06-24 06:45:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750747560000|2025-06-24 06:46:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1750747900000|2025-06-24 06:51:40|||||||||1
1750748020000|2025-06-24 06:53:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1750748050000|2025-06-24 06:54:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1750748060000|2025-06-24 06:54:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750748110000|2025-06-24 06:55:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|1
1750748180000|2025-06-24 06:56:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|50
1750748290000|2025-06-24 06:58:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|2
1750748360000|2025-06-24 06:59:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750748370000|2025-06-24 06:59:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|84
1750748380000|2025-06-24 06:59:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750748390000|2025-06-24 06:59:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1750748400000|2025-06-24 07:00:00|20.08|20|20.08|20|20.1|20.02|20.08|20|88
1750748410000|2025-06-24 07:00:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|3
1750748420000|2025-06-24 07:00:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1750748430000|2025-06-24 07:00:30|||||||||2
1750748440000|2025-06-24 07:00:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1750748450000|2025-06-24 07:00:50|||||||||1
1750748480000|2025-06-24 07:01:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1750748490000|2025-06-24 07:01:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|44
1750748500000|2025-06-24 07:01:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|38
1750748520000|2025-06-24 07:02:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1750748530000|2025-06-24 07:02:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|29
1750748560000|2025-06-24 07:02:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|2
1750748600000|2025-06-24 07:03:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|180
1750748610000|2025-06-24 07:03:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1750748630000|2025-06-24 07:03:50|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|6
1750748640000|2025-06-24 07:04:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|5
1750748660000|2025-06-24 07:04:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1750748670000|2025-06-24 07:04:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|22
1750748680000|2025-06-24 07:04:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|2
1750748710000|2025-06-24 07:05:10|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|0
1750748720000|2025-06-24 07:05:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1750748740000|2025-06-24 07:05:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1750748760000|2025-06-24 07:06:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1750748810000|2025-06-24 07:06:50|20.11|20.03|20.08|20|20.11|20.03|20.08|20|46
1750748820000|2025-06-24 07:07:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1750748830000|2025-06-24 07:07:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750748860000|2025-06-24 07:07:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|10
1750748870000|2025-06-24 07:07:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|2
1750748930000|2025-06-24 07:08:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|45
1750748950000|2025-06-24 07:09:10|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|102
1750748960000|2025-06-24 07:09:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1750748970000|2025-06-24 07:09:30|||||||||2
1750748990000|2025-06-24 07:09:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1750749030000|2025-06-24 07:10:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1750749050000|2025-06-24 07:10:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|16
1750749100000|2025-06-24 07:11:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1750749140000|2025-06-24 07:12:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|14
1750749150000|2025-06-24 07:12:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1750749160000|2025-06-24 07:12:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750749170000|2025-06-24 07:12:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|2
1750749180000|2025-06-24 07:13:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1750749220000|2025-06-24 07:13:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1750749240000|2025-06-24 07:14:00|||||||||27
1750749250000|2025-06-24 07:14:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750749270000|2025-06-24 07:14:30|||||||||3
1750749280000|2025-06-24 07:14:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1750749300000|2025-06-24 07:15:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1750749350000|2025-06-24 07:15:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|162
1750749370000|2025-06-24 07:16:10|20.15|20.07|20.09|20.01|20.15|20.07|20.09|20.01|79
1750749390000|2025-06-24 07:16:30|20.07|19.99|20.09|20.01|20.11|20.03|20.07|19.99|32
1750749400000|2025-06-24 07:16:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1750749460000|2025-06-24 07:17:40|||||||||5
1750749500000|2025-06-24 07:18:20|||||||||161
1750749510000|2025-06-24 07:18:30|20.05|19.97|20.05|19.97|20.07|19.99|20.03|19.95|6
1750749520000|2025-06-24 07:18:40|20.03|19.95|20.05|19.97|20.07|19.99|20.03|19.95|6
1750749530000|2025-06-24 07:18:50|||||||||4
1750749550000|2025-06-24 07:19:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1750749570000|2025-06-24 07:19:30|||||||||2
1750749600000|2025-06-24 07:20:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|12
1750749610000|2025-06-24 07:20:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|12
1750749620000|2025-06-24 07:20:20|20.08|20|20.08|20|20.08|20|20.08|20|1
1750749630000|2025-06-24 07:20:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|19
1750749640000|2025-06-24 07:20:40|||||||||2
1750749660000|2025-06-24 07:21:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|220
1750749670000|2025-06-24 07:21:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|4
1750749690000|2025-06-24 07:21:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750749700000|2025-06-24 07:21:40|||||||||1
1750749710000|2025-06-24 07:21:50|||||||||2
1750749730000|2025-06-24 07:22:10|||||||||6
1750749740000|2025-06-24 07:22:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1750749750000|2025-06-24 07:22:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|11
1750749780000|2025-06-24 07:23:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750749800000|2025-06-24 07:23:20|||||||||3
1750749820000|2025-06-24 07:23:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1750749840000|2025-06-24 07:24:00|||||||||24
1750749860000|2025-06-24 07:24:20|20.08|20|20.08|20|20.08|20|20.08|20|31
1750749870000|2025-06-24 07:24:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1750749880000|2025-06-24 07:24:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|86
1750749900000|2025-06-24 07:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|34
1750749970000|2025-06-24 07:26:10|20.08|20|20.08|20|20.08|20|20.08|20|2
1750749990000|2025-06-24 07:26:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1750750000000|2025-06-24 07:26:40|20.08|20|20.08|20|20.08|20|20.08|20|2
1750750020000|2025-06-24 07:27:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1750750030000|2025-06-24 07:27:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1750750040000|2025-06-24 07:27:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|20
1750750050000|2025-06-24 07:27:30|||||||||1
1750750070000|2025-06-24 07:27:50|||||||||1
1750750090000|2025-06-24 07:28:10|||||||||1
1750750100000|2025-06-24 07:28:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|41
1750750110000|2025-06-24 07:28:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1750750120000|2025-06-24 07:28:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1750750130000|2025-06-24 07:28:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1750750160000|2025-06-24 07:29:20|||||||||1
1750750170000|2025-06-24 07:29:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1750750180000|2025-06-24 07:29:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1750750190000|2025-06-24 07:29:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1750750200000|2025-06-24 07:30:00|||||||||3
1750750220000|2025-06-24 07:30:20|20.16|20.08|20.16|20.08|20.2|20.12|20.16|20.08|95
1750750230000|2025-06-24 07:30:30|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|52
1750750240000|2025-06-24 07:30:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|41
1750750250000|2025-06-24 07:30:50|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|4
1750750260000|2025-06-24 07:31:00|20.34|20.26|20.33|20.25|20.34|20.26|20.3|20.22|2
1750750270000|2025-06-24 07:31:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1750750290000|2025-06-24 07:31:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1750750300000|2025-06-24 07:31:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750750310000|2025-06-24 07:31:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1750750320000|2025-06-24 07:32:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1750750330000|2025-06-24 07:32:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1750750340000|2025-06-24 07:32:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1750750350000|2025-06-24 07:32:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|147
1750750360000|2025-06-24 07:32:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1750750370000|2025-06-24 07:32:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|4
1750750390000|2025-06-24 07:33:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1750750410000|2025-06-24 07:33:30|||||||||3
1750750430000|2025-06-24 07:33:50|||||||||165
1750750460000|2025-06-24 07:34:20|||||||||1
1750750480000|2025-06-24 07:34:40|||||||||1
1750750490000|2025-06-24 07:34:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1750750500000|2025-06-24 07:35:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|25
1750750530000|2025-06-24 07:35:30|||||||||3
1750750540000|2025-06-24 07:35:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|118
1750750550000|2025-06-24 07:35:50|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|84
1750750600000|2025-06-24 07:36:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1750750620000|2025-06-24 07:37:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1750750630000|2025-06-24 07:37:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1750750660000|2025-06-24 07:37:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1750750690000|2025-06-24 07:38:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|225
1750750700000|2025-06-24 07:38:20|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|18
1750750720000|2025-06-24 07:38:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|89
1750750730000|2025-06-24 07:38:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1750750760000|2025-06-24 07:39:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|14
1750750770000|2025-06-24 07:39:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1750750790000|2025-06-24 07:39:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|154
1750750800000|2025-06-24 07:40:00|||||||||10
1750750820000|2025-06-24 07:40:20|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|111
1750750840000|2025-06-24 07:40:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1750750860000|2025-06-24 07:41:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|45
1750750870000|2025-06-24 07:41:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|56
1750750890000|2025-06-24 07:41:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|44
1750750900000|2025-06-24 07:41:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750750910000|2025-06-24 07:41:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1750750920000|2025-06-24 07:42:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1750750930000|2025-06-24 07:42:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|31
1750750940000|2025-06-24 07:42:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1750750970000|2025-06-24 07:42:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|5
1750750980000|2025-06-24 07:43:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|3
1750751000000|2025-06-24 07:43:20|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1750751040000|2025-06-24 07:44:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1750751050000|2025-06-24 07:44:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1750751060000|2025-06-24 07:44:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1750751080000|2025-06-24 07:44:40|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|8
1750751100000|2025-06-24 07:45:00|||||||||10
1750751110000|2025-06-24 07:45:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1750751120000|2025-06-24 07:45:20|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|3
1750751180000|2025-06-24 07:46:20|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1750751210000|2025-06-24 07:46:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|53
1750751220000|2025-06-24 07:47:00|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|5
1750751230000|2025-06-24 07:47:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|47
1750751240000|2025-06-24 07:47:20|||||||||36
1750751280000|2025-06-24 07:48:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|222
1750751290000|2025-06-24 07:48:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|10
1750751320000|2025-06-24 07:48:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|80
1750751360000|2025-06-24 07:49:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1750751380000|2025-06-24 07:49:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1750751400000|2025-06-24 07:50:00|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|1
1750751410000|2025-06-24 07:50:10|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|24
1750751420000|2025-06-24 07:50:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1750751440000|2025-06-24 07:50:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1750751460000|2025-06-24 07:51:00|||||||||148
1750751490000|2025-06-24 07:51:30|||||||||4
1750751530000|2025-06-24 07:52:10|||||||||25
1750751550000|2025-06-24 07:52:30|||||||||6
1750751570000|2025-06-24 07:52:50|20.2|20.12|20.32|20.24|20.32|20.24|20.2|20.12|81
1750751580000|2025-06-24 07:53:00|20.3|20.22|20.37|20.29|20.4|20.32|20.3|20.22|124
1750751590000|2025-06-24 07:53:10|20.38|20.3|20.41|20.33|20.44|20.36|20.35|20.27|114
1750751600000|2025-06-24 07:53:20|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|0
1750751610000|2025-06-24 07:53:30|20.46|20.38|20.44|20.36|20.48|20.4|20.44|20.36|2
1750751620000|2025-06-24 07:53:40|20.43|20.35|20.46|20.38|20.48|20.4|20.43|20.35|50
1750751630000|2025-06-24 07:53:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|6
1750751640000|2025-06-24 07:54:00|20.46|20.38|20.42|20.34|20.46|20.38|20.4|20.32|91
1750751650000|2025-06-24 07:54:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1750751660000|2025-06-24 07:54:20|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|14
1750751670000|2025-06-24 07:54:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1750751680000|2025-06-24 07:54:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|13
1750751700000|2025-06-24 07:55:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1750751730000|2025-06-24 07:55:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|23
1750751740000|2025-06-24 07:55:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1750751750000|2025-06-24 07:55:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|1
1750751760000|2025-06-24 07:56:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|13
1750751780000|2025-06-24 07:56:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1750751790000|2025-06-24 07:56:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1750751810000|2025-06-24 07:56:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750751830000|2025-06-24 07:57:10|||||||||4
1750751860000|2025-06-24 07:57:40|||||||||1
1750751880000|2025-06-24 07:58:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|8
1750751910000|2025-06-24 07:58:30|||||||||3
1750751970000|2025-06-24 07:59:30|||||||||14
1750751990000|2025-06-24 07:59:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|3
1750752000000|2025-06-24 08:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1750752020000|2025-06-24 08:00:20|20.24|20.16|20.18|20.1|20.31|20.16|20.18|20.06|71
1750752060000|2025-06-24 08:01:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|41
1750752070000|2025-06-24 08:01:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|3
1750752080000|2025-06-24 08:01:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|24
1750752110000|2025-06-24 08:01:50|||||||||10
1750752120000|2025-06-24 08:02:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|1
1750752130000|2025-06-24 08:02:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750752140000|2025-06-24 08:02:20|||||||||2
1750752150000|2025-06-24 08:02:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1750752180000|2025-06-24 08:03:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|77
1750752190000|2025-06-24 08:03:10|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1750752230000|2025-06-24 08:03:50|||||||||1
1750752240000|2025-06-24 08:04:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1750752250000|2025-06-24 08:04:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1750752320000|2025-06-24 08:05:20|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|17
1750752360000|2025-06-24 08:06:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|12
1750752370000|2025-06-24 08:06:10|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|0
1750752380000|2025-06-24 08:06:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1750752390000|2025-06-24 08:06:30|||||||||1
1750752420000|2025-06-24 08:07:00|||||||||3
1750752440000|2025-06-24 08:07:20|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|279
1750752450000|2025-06-24 08:07:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1750752460000|2025-06-24 08:07:40|20.25|20.17|20.26|20.18|20.27|20.19|20.25|20.17|0
1750752470000|2025-06-24 08:07:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1750752490000|2025-06-24 08:08:10|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|0
1750752510000|2025-06-24 08:08:30|||||||||2
1750752530000|2025-06-24 08:08:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1750752540000|2025-06-24 08:09:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1750752550000|2025-06-24 08:09:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1750752560000|2025-06-24 08:09:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1750752590000|2025-06-24 08:09:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|63
1750752600000|2025-06-24 08:10:00|||||||||11
1750752620000|2025-06-24 08:10:20|||||||||70
1750752750000|2025-06-24 08:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|100
1750752810000|2025-06-24 08:13:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1750752820000|2025-06-24 08:13:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1750752830000|2025-06-24 08:13:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1750752850000|2025-06-24 08:14:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1750752860000|2025-06-24 08:14:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1750752870000|2025-06-24 08:14:30|||||||||3
1750752880000|2025-06-24 08:14:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1750752890000|2025-06-24 08:14:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|7
1750752900000|2025-06-24 08:15:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1750752910000|2025-06-24 08:15:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|153
1750752930000|2025-06-24 08:15:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1750752940000|2025-06-24 08:15:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1750752950000|2025-06-24 08:15:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1750752970000|2025-06-24 08:16:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1750752990000|2025-06-24 08:16:30|||||||||3
1750753030000|2025-06-24 08:17:10|||||||||2
1750753040000|2025-06-24 08:17:20|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|1
1750753050000|2025-06-24 08:17:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1750753070000|2025-06-24 08:17:50|||||||||3
1750753090000|2025-06-24 08:18:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|22
1750753180000|2025-06-24 08:19:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1750753220000|2025-06-24 08:20:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|4
1750753230000|2025-06-24 08:20:30|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|2
1750753240000|2025-06-24 08:20:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1750753280000|2025-06-24 08:21:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1750753300000|2025-06-24 08:21:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|25
1750753310000|2025-06-24 08:21:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1750753320000|2025-06-24 08:22:00|20.1|20.02|20.08|20|20.1|20.02|20.05|19.97|95
1750753330000|2025-06-24 08:22:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1750753340000|2025-06-24 08:22:20|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1750753360000|2025-06-24 08:22:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|12
1750753370000|2025-06-24 08:22:50|20.05|19.97|20.03|19.95|20.07|19.99|20.03|19.95|20
1750753460000|2025-06-24 08:24:20|||||||||1
1750753470000|2025-06-24 08:24:30|20|19.92|20|19.92|20.02|19.94|20|19.92|256
1750753480000|2025-06-24 08:24:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1750753500000|2025-06-24 08:25:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|12
1750753520000|2025-06-24 08:25:20|||||||||1
1750753550000|2025-06-24 08:25:50|||||||||1
1750753580000|2025-06-24 08:26:20|||||||||3
1750753670000|2025-06-24 08:27:50|||||||||2
1750753740000|2025-06-24 08:29:00|||||||||3
1750753760000|2025-06-24 08:29:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|96
1750753790000|2025-06-24 08:29:50|||||||||1
1750753800000|2025-06-24 08:30:00|||||||||10
1750753810000|2025-06-24 08:30:10|||||||||1
1750753860000|2025-06-24 08:31:00|||||||||5
1750753910000|2025-06-24 08:31:50|||||||||2
1750753950000|2025-06-24 08:32:30|||||||||1
1750753980000|2025-06-24 08:33:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|321
1750754020000|2025-06-24 08:33:40|||||||||3
1750754090000|2025-06-24 08:34:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1750754140000|2025-06-24 08:35:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1750754150000|2025-06-24 08:35:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|52
1750754160000|2025-06-24 08:36:00|||||||||3
1750754190000|2025-06-24 08:36:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1750754200000|2025-06-24 08:36:40|20.11|20.03|20.08|20|20.11|20.03|20.08|20|24
1750754240000|2025-06-24 08:37:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1750754250000|2025-06-24 08:37:30|20.08|20|20.08|20|20.08|20|20.08|20|18
1750754260000|2025-06-24 08:37:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1750754270000|2025-06-24 08:37:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1750754300000|2025-06-24 08:38:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1750754310000|2025-06-24 08:38:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|11
1750754360000|2025-06-24 08:39:20|20.08|20|20.08|20|20.08|20|20.08|20|8
1750754370000|2025-06-24 08:39:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1750754380000|2025-06-24 08:39:40|20.08|20|20.08|20|20.08|20|20.08|20|3
1750754430000|2025-06-24 08:40:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|1
1750754440000|2025-06-24 08:40:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1750754450000|2025-06-24 08:40:50|||||||||3
1750754460000|2025-06-24 08:41:00|||||||||50
1750754510000|2025-06-24 08:41:50|||||||||1
1750754560000|2025-06-24 08:42:40|||||||||1
1750754580000|2025-06-24 08:43:00|||||||||9
1750754630000|2025-06-24 08:43:50|||||||||3
1750754640000|2025-06-24 08:44:00|||||||||3
1750754700000|2025-06-24 08:45:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|82
1750754900000|2025-06-24 08:48:20|||||||||3
1750754910000|2025-06-24 08:48:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|7
1750754930000|2025-06-24 08:48:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1750754970000|2025-06-24 08:49:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|200
1750754980000|2025-06-24 08:49:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1750755000000|2025-06-24 08:50:00|||||||||8
1750755020000|2025-06-24 08:50:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|13
1750755030000|2025-06-24 08:50:30|||||||||36
1750755040000|2025-06-24 08:50:40|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|85
1750755170000|2025-06-24 08:52:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|27
1750755300000|2025-06-24 08:55:00|||||||||7
1750755310000|2025-06-24 08:55:10|||||||||3
1750755340000|2025-06-24 08:55:40|||||||||1
1750755380000|2025-06-24 08:56:20|||||||||64
1750755390000|2025-06-24 08:56:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1750755450000|2025-06-24 08:57:30|||||||||2
1750755580000|2025-06-24 08:59:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|4
1750755590000|2025-06-24 08:59:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|50
1750755600000|2025-06-24 09:00:00|||||||||6
1750755620000|2025-06-24 09:00:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1750755650000|2025-06-24 09:00:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750755680000|2025-06-24 09:01:20|||||||||55
1750755760000|2025-06-24 09:02:40|||||||||3
1750755790000|2025-06-24 09:03:10|||||||||5
1750755800000|2025-06-24 09:03:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|13
1750755810000|2025-06-24 09:03:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|35
1750755850000|2025-06-24 09:04:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1750755860000|2025-06-24 09:04:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1750755890000|2025-06-24 09:04:50|||||||||1
1750755900000|2025-06-24 09:05:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|27
1750755910000|2025-06-24 09:05:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1750755920000|2025-06-24 09:05:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1750755930000|2025-06-24 09:05:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1750755940000|2025-06-24 09:05:40|20|19.92|20|19.92|20|19.92|20|19.92|4
1750755970000|2025-06-24 09:06:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1750755980000|2025-06-24 09:06:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|289
1750755990000|2025-06-24 09:06:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750756010000|2025-06-24 09:06:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1750756080000|2025-06-24 09:08:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750756140000|2025-06-24 09:09:00|||||||||2
1750756210000|2025-06-24 09:10:10|||||||||1020
1750756250000|2025-06-24 09:10:50|||||||||2
1750756350000|2025-06-24 09:12:30|||||||||7
1750756390000|2025-06-24 09:13:10|||||||||2226
1750756460000|2025-06-24 09:14:20|||||||||1
1750756470000|2025-06-24 09:14:30|||||||||2
1750756500000|2025-06-24 09:15:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|329
1750756510000|2025-06-24 09:15:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|79
1750756520000|2025-06-24 09:15:20|||||||||2
1750756540000|2025-06-24 09:15:40|||||||||7
1750756560000|2025-06-24 09:16:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|40
1750756570000|2025-06-24 09:16:10|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|47
1750756580000|2025-06-24 09:16:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1750756600000|2025-06-24 09:16:40|||||||||2
1750756660000|2025-06-24 09:17:40|||||||||7
1750756670000|2025-06-24 09:17:50|||||||||2
1750756690000|2025-06-24 09:18:10|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|257
1750756700000|2025-06-24 09:18:20|||||||||14
1750756730000|2025-06-24 09:18:50|||||||||510
1750756750000|2025-06-24 09:19:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1750756770000|2025-06-24 09:19:30|||||||||4
1750756800000|2025-06-24 09:20:00|||||||||3
1750756830000|2025-06-24 09:20:30|||||||||14
1750756840000|2025-06-24 09:20:40|||||||||2
1750756870000|2025-06-24 09:21:10|||||||||1
1750756880000|2025-06-24 09:21:20|||||||||2
1750756900000|2025-06-24 09:21:40|||||||||1
1750756920000|2025-06-24 09:22:00|||||||||2
1750756930000|2025-06-24 09:22:10|||||||||2
1750756970000|2025-06-24 09:22:50|||||||||14
1750757000000|2025-06-24 09:23:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|73
1750757010000|2025-06-24 09:23:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|12
1750757020000|2025-06-24 09:23:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|33
1750757090000|2025-06-24 09:24:50|||||||||12
1750757100000|2025-06-24 09:25:00|||||||||8
1750757140000|2025-06-24 09:25:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1750757190000|2025-06-24 09:26:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1750757250000|2025-06-24 09:27:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1750757290000|2025-06-24 09:28:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1750757300000|2025-06-24 09:28:20|||||||||5
1750757310000|2025-06-24 09:28:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|10
1750757400000|2025-06-24 09:30:00|||||||||4
1750757410000|2025-06-24 09:30:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|25
1750757420000|2025-06-24 09:30:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1750757460000|2025-06-24 09:31:00|||||||||12
1750757570000|2025-06-24 09:32:50|||||||||1
1750757590000|2025-06-24 09:33:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|83
1750757600000|2025-06-24 09:33:20|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|1
1750757620000|2025-06-24 09:33:40|||||||||2
1750757650000|2025-06-24 09:34:10|||||||||1
1750757730000|2025-06-24 09:35:30|||||||||21
1750757760000|2025-06-24 09:36:00|||||||||15
1750757780000|2025-06-24 09:36:20|||||||||1
1750757810000|2025-06-24 09:36:50|||||||||3
1750757830000|2025-06-24 09:37:10|||||||||1
1750757890000|2025-06-24 09:38:10|||||||||1
1750757950000|2025-06-24 09:39:10|||||||||3
1750757960000|2025-06-24 09:39:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|2
1750757990000|2025-06-24 09:39:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1750758180000|2025-06-24 09:43:00|20|19.92|20.01|19.93|20.03|19.95|20|19.92|3
1750758190000|2025-06-24 09:43:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1750758220000|2025-06-24 09:43:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1750758230000|2025-06-24 09:43:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1750758270000|2025-06-24 09:44:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|65
1750758280000|2025-06-24 09:44:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1750758290000|2025-06-24 09:44:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1750758300000|2025-06-24 09:45:00|||||||||10
1750758420000|2025-06-24 09:47:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1750758470000|2025-06-24 09:47:50|||||||||2
1750758540000|2025-06-24 09:49:00|||||||||2
1750758650000|2025-06-24 09:50:50|||||||||1
1750758720000|2025-06-24 09:52:00|||||||||2
1750758770000|2025-06-24 09:52:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|148
1750758810000|2025-06-24 09:53:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|54
1750758820000|2025-06-24 09:53:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1750758860000|2025-06-24 09:54:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1750758900000|2025-06-24 09:55:00|||||||||11
1750758950000|2025-06-24 09:55:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|2
1750759030000|2025-06-24 09:57:10|||||||||6
1750759040000|2025-06-24 09:57:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750759050000|2025-06-24 09:57:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|50
1750759090000|2025-06-24 09:58:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|3
1750759130000|2025-06-24 09:58:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1750759200000|2025-06-24 10:00:00|||||||||15
1750759240000|2025-06-24 10:00:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750759250000|2025-06-24 10:00:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1750759280000|2025-06-24 10:01:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|6
1750759310000|2025-06-24 10:01:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1750759360000|2025-06-24 10:02:40|||||||||5
1750759390000|2025-06-24 10:03:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|7
1750759450000|2025-06-24 10:04:10|||||||||2
1750759480000|2025-06-24 10:04:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1750759490000|2025-06-24 10:04:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750759500000|2025-06-24 10:05:00|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|22
1750759550000|2025-06-24 10:05:50|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|1
1750759560000|2025-06-24 10:06:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|6
1750759570000|2025-06-24 10:06:10|||||||||7
1750759590000|2025-06-24 10:06:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|8
1750759600000|2025-06-24 10:06:40|||||||||2
1750759610000|2025-06-24 10:06:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750759620000|2025-06-24 10:07:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|5
1750759630000|2025-06-24 10:07:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1750759660000|2025-06-24 10:07:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|2
1750759670000|2025-06-24 10:07:50|20.04|19.96|20.05|19.97|20.06|19.98|20.04|19.96|2
1750759680000|2025-06-24 10:08:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|29
1750759690000|2025-06-24 10:08:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750759730000|2025-06-24 10:08:50|||||||||1
1750759750000|2025-06-24 10:09:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750759800000|2025-06-24 10:10:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750759830000|2025-06-24 10:10:30|||||||||7
1750759840000|2025-06-24 10:10:40|||||||||1
1750759870000|2025-06-24 10:11:10|||||||||2
1750759890000|2025-06-24 10:11:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|46
1750759900000|2025-06-24 10:11:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|16
1750759940000|2025-06-24 10:12:20|||||||||2
1750759960000|2025-06-24 10:12:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1750759970000|2025-06-24 10:12:50|||||||||1
1750759990000|2025-06-24 10:13:10|||||||||3
1750760020000|2025-06-24 10:13:40|||||||||34
1750760070000|2025-06-24 10:14:30|||||||||3
1750760100000|2025-06-24 10:15:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|11
1750760110000|2025-06-24 10:15:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|8
1750760120000|2025-06-24 10:15:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1750760270000|2025-06-24 10:17:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750760280000|2025-06-24 10:18:00|20.08|20|20.08|20|20.08|20|20.08|20|15
1750760290000|2025-06-24 10:18:10|||||||||24
1750760380000|2025-06-24 10:19:40|||||||||7
1750760490000|2025-06-24 10:21:30|||||||||2
1750760580000|2025-06-24 10:23:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1750760610000|2025-06-24 10:23:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1750760620000|2025-06-24 10:23:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1750760630000|2025-06-24 10:23:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1750760650000|2025-06-24 10:24:10|||||||||7
1750760660000|2025-06-24 10:24:20|||||||||2
1750760690000|2025-06-24 10:24:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|20
1750760700000|2025-06-24 10:25:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|10
1750760790000|2025-06-24 10:26:30|||||||||6
1750760860000|2025-06-24 10:27:40|||||||||2
1750760870000|2025-06-24 10:27:50|||||||||6
1750761000000|2025-06-24 10:30:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|9
1750761030000|2025-06-24 10:30:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1750761080000|2025-06-24 10:31:20|||||||||1
1750761150000|2025-06-24 10:32:30|||||||||2
1750761170000|2025-06-24 10:32:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1750761250000|2025-06-24 10:34:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1750761280000|2025-06-24 10:34:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1750761310000|2025-06-24 10:35:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1750761370000|2025-06-24 10:36:10|||||||||1
1750761450000|2025-06-24 10:37:30|||||||||2
1750761460000|2025-06-24 10:37:40|||||||||5
1750761570000|2025-06-24 10:39:30|||||||||3
1750761600000|2025-06-24 10:40:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|27
1750761630000|2025-06-24 10:40:30|||||||||1
1750761690000|2025-06-24 10:41:30|||||||||2
1750761820000|2025-06-24 10:43:40|||||||||2
1750761900000|2025-06-24 10:45:00|||||||||10
1750761910000|2025-06-24 10:45:10|||||||||3
1750762200000|2025-06-24 10:50:00|||||||||8
1750762240000|2025-06-24 10:50:40|||||||||21
1750762250000|2025-06-24 10:50:50|||||||||1
1750762260000|2025-06-24 10:51:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|27
1750762280000|2025-06-24 10:51:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1750762290000|2025-06-24 10:51:30|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|15
1750762310000|2025-06-24 10:51:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|1
1750762330000|2025-06-24 10:52:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1750762340000|2025-06-24 10:52:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750762360000|2025-06-24 10:52:40|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|28
1750762380000|2025-06-24 10:53:00|20|19.92|20|19.92|20|19.92|20|19.92|9
1750762390000|2025-06-24 10:53:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750762510000|2025-06-24 10:55:10|||||||||3
1750762530000|2025-06-24 10:55:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1750762540000|2025-06-24 10:55:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1750762570000|2025-06-24 10:56:10|||||||||1
1750762590000|2025-06-24 10:56:30|||||||||4
1750762650000|2025-06-24 10:57:30|||||||||13
1750762680000|2025-06-24 10:58:00|||||||||1
1750762800000|2025-06-24 11:00:00|||||||||13
1750762830000|2025-06-24 11:00:30|||||||||1
1750762870000|2025-06-24 11:01:10|||||||||1
1750762900000|2025-06-24 11:01:40|||||||||3
1750762920000|2025-06-24 11:02:00|||||||||9
1750762930000|2025-06-24 11:02:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|222
1750762940000|2025-06-24 11:02:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1750763030000|2025-06-24 11:03:50|||||||||3
1750763100000|2025-06-24 11:05:00|||||||||9
1750763140000|2025-06-24 11:05:40|||||||||1
1750763160000|2025-06-24 11:06:00|||||||||2
1750763210000|2025-06-24 11:06:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|10
1750763230000|2025-06-24 11:07:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1750763250000|2025-06-24 11:07:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|3
1750763260000|2025-06-24 11:07:40|||||||||3
1750763400000|2025-06-24 11:10:00|||||||||7
1750763450000|2025-06-24 11:10:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1750763480000|2025-06-24 11:11:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|18
1750763500000|2025-06-24 11:11:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|100
1750763580000|2025-06-24 11:13:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|27
1750763700000|2025-06-24 11:15:00|||||||||10
1750763760000|2025-06-24 11:16:00|||||||||4
1750763820000|2025-06-24 11:17:00|||||||||80
1750763830000|2025-06-24 11:17:10|||||||||2
1750763850000|2025-06-24 11:17:30|||||||||100
1750763870000|2025-06-24 11:17:50|||||||||3
1750763940000|2025-06-24 11:19:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|205
1750763950000|2025-06-24 11:19:10|||||||||60
1750763960000|2025-06-24 11:19:20|||||||||20
1750763970000|2025-06-24 11:19:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|38
1750763990000|2025-06-24 11:19:50|||||||||30
1750764200000|2025-06-24 11:23:20|||||||||2
1750764210000|2025-06-24 11:23:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|105
1750764240000|2025-06-24 11:24:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1750764250000|2025-06-24 11:24:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1750764260000|2025-06-24 11:24:20|||||||||20
1750764270000|2025-06-24 11:24:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1750764280000|2025-06-24 11:24:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1750764290000|2025-06-24 11:24:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1750764340000|2025-06-24 11:25:40|||||||||4
1750764360000|2025-06-24 11:26:00|||||||||1
1750764390000|2025-06-24 11:26:30|||||||||1
1750764410000|2025-06-24 11:26:50|||||||||2
1750764430000|2025-06-24 11:27:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|26
1750764470000|2025-06-24 11:27:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1750764500000|2025-06-24 11:28:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|19
1750764520000|2025-06-24 11:28:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1750764550000|2025-06-24 11:29:10|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|3
1750764560000|2025-06-24 11:29:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|50
1750764570000|2025-06-24 11:29:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1750764580000|2025-06-24 11:29:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1750764590000|2025-06-24 11:29:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|2
1750764600000|2025-06-24 11:30:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1750764610000|2025-06-24 11:30:10|||||||||200
1750764660000|2025-06-24 11:31:00|||||||||2
1750764670000|2025-06-24 11:31:10|||||||||3
1750764680000|2025-06-24 11:31:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1750764700000|2025-06-24 11:31:40|||||||||100
1750764710000|2025-06-24 11:31:50|||||||||1
1750764720000|2025-06-24 11:32:00|||||||||1
1750764730000|2025-06-24 11:32:10|||||||||2
1750764740000|2025-06-24 11:32:20|||||||||121
1750764770000|2025-06-24 11:32:50|||||||||100
1750764780000|2025-06-24 11:33:00|||||||||50
1750764790000|2025-06-24 11:33:10|||||||||1
1750764800000|2025-06-24 11:33:20|||||||||4
1750764810000|2025-06-24 11:33:30|||||||||1
1750764820000|2025-06-24 11:33:40|||||||||1
1750764830000|2025-06-24 11:33:50|||||||||1
1750764870000|2025-06-24 11:34:30|||||||||1
1750764880000|2025-06-24 11:34:40|||||||||2
1750764900000|2025-06-24 11:35:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|33
1750764910000|2025-06-24 11:35:10|||||||||3
1750764920000|2025-06-24 11:35:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1750764930000|2025-06-24 11:35:30|20.05|19.97|20.07|19.99|20.07|19.99|20.04|19.96|3
1750764940000|2025-06-24 11:35:40|20.05|19.97|20.07|19.99|20.07|19.99|20.04|19.96|3
1750764950000|2025-06-24 11:35:50|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|0
1750764980000|2025-06-24 11:36:20|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|15
1750765060000|2025-06-24 11:37:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1750765070000|2025-06-24 11:37:50|||||||||3
1750765080000|2025-06-24 11:38:00|||||||||1
1750765090000|2025-06-24 11:38:10|||||||||6
1750765100000|2025-06-24 11:38:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1750765110000|2025-06-24 11:38:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|2
1750765150000|2025-06-24 11:39:10|||||||||55
1750765200000|2025-06-24 11:40:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|82
1750765210000|2025-06-24 11:40:10|||||||||2
1750765220000|2025-06-24 11:40:20|||||||||1
1750765230000|2025-06-24 11:40:30|||||||||2
1750765250000|2025-06-24 11:40:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|10
1750765260000|2025-06-24 11:41:00|20|19.92|20|19.92|20|19.92|20|19.92|3
1750765290000|2025-06-24 11:41:30|||||||||2
1750765300000|2025-06-24 11:41:40|||||||||100
1750765310000|2025-06-24 11:41:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1750765350000|2025-06-24 11:42:30|||||||||1
1750765380000|2025-06-24 11:43:00|||||||||1
1750765410000|2025-06-24 11:43:30|||||||||1
1750765420000|2025-06-24 11:43:40|||||||||2
1750765430000|2025-06-24 11:43:50|||||||||1
1750765450000|2025-06-24 11:44:10|||||||||2
1750765460000|2025-06-24 11:44:20|||||||||1
1750765470000|2025-06-24 11:44:30|||||||||4
1750765490000|2025-06-24 11:44:50|||||||||2
1750765540000|2025-06-24 11:45:40|||||||||1
1750765560000|2025-06-24 11:46:00|||||||||1
1750765590000|2025-06-24 11:46:30|||||||||2
1750765610000|2025-06-24 11:46:50|20|19.92|20|19.92|20|19.92|20|19.92|223
1750765650000|2025-06-24 11:47:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1750765660000|2025-06-24 11:47:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750765670000|2025-06-24 11:47:50|||||||||1
1750765730000|2025-06-24 11:48:50|||||||||1
1750765780000|2025-06-24 11:49:40|||||||||2
1750765790000|2025-06-24 11:49:50|||||||||100
1750765810000|2025-06-24 11:50:10|20|19.92|20|19.92|20|19.92|20|19.92|12
1750765830000|2025-06-24 11:50:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1750765870000|2025-06-24 11:51:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750765900000|2025-06-24 11:51:40|||||||||1
1750765930000|2025-06-24 11:52:10|||||||||1
1750765960000|2025-06-24 11:52:40|||||||||1
1750765970000|2025-06-24 11:52:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1750766010000|2025-06-24 11:53:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|2
1750766050000|2025-06-24 11:54:10|||||||||4
1750766100000|2025-06-24 11:55:00|||||||||10
1750766110000|2025-06-24 11:55:10|||||||||3
1750766260000|2025-06-24 11:57:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1750766380000|2025-06-24 11:59:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|57
1750766400000|2025-06-24 12:00:00|||||||||8
1750766460000|2025-06-24 12:01:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1750766520000|2025-06-24 12:02:00|||||||||84
1750766530000|2025-06-24 12:02:10|||||||||2
1750766560000|2025-06-24 12:02:40|||||||||5
1750766570000|2025-06-24 12:02:50|||||||||1
1750766590000|2025-06-24 12:03:10|||||||||5
1750766620000|2025-06-24 12:03:40|||||||||3
1750766660000|2025-06-24 12:04:20|||||||||2
1750766740000|2025-06-24 12:05:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|213
1750766760000|2025-06-24 12:06:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1750766770000|2025-06-24 12:06:10|||||||||7
1750766810000|2025-06-24 12:06:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1750766830000|2025-06-24 12:07:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1750766880000|2025-06-24 12:08:00|||||||||25
1750766900000|2025-06-24 12:08:20|||||||||1
1750766920000|2025-06-24 12:08:40|||||||||1
1750766960000|2025-06-24 12:09:20|||||||||6
1750766970000|2025-06-24 12:09:30|||||||||1
1750767020000|2025-06-24 12:10:20|||||||||2
1750767040000|2025-06-24 12:10:40|||||||||7
1750767110000|2025-06-24 12:11:50|||||||||3
1750767130000|2025-06-24 12:12:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|31
1750767150000|2025-06-24 12:12:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1750767160000|2025-06-24 12:12:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|8
1750767170000|2025-06-24 12:12:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1750767230000|2025-06-24 12:13:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1750767280000|2025-06-24 12:14:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1750767290000|2025-06-24 12:14:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1750767300000|2025-06-24 12:15:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|10
1750767330000|2025-06-24 12:15:30|||||||||7
1750767340000|2025-06-24 12:15:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1750767410000|2025-06-24 12:16:50|||||||||3
1750767420000|2025-06-24 12:17:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1750767500000|2025-06-24 12:18:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|7
1750767520000|2025-06-24 12:18:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1750767560000|2025-06-24 12:19:20|||||||||1
1750767600000|2025-06-24 12:20:00|||||||||31
1750767670000|2025-06-24 12:21:10|||||||||3
1750767710000|2025-06-24 12:21:50|||||||||110
1750767730000|2025-06-24 12:22:10|||||||||6
1750767740000|2025-06-24 12:22:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1750767750000|2025-06-24 12:22:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1750767770000|2025-06-24 12:22:50|||||||||7
1750767790000|2025-06-24 12:23:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1750767800000|2025-06-24 12:23:20|||||||||24
1750767830000|2025-06-24 12:23:50|||||||||1
1750767880000|2025-06-24 12:24:40|||||||||7
1750767910000|2025-06-24 12:25:10|||||||||2
1750767980000|2025-06-24 12:26:20|||||||||3
1750768010000|2025-06-24 12:26:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|208
1750768080000|2025-06-24 12:28:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1750768100000|2025-06-24 12:28:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|5
1750768120000|2025-06-24 12:28:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|9
1750768130000|2025-06-24 12:28:50|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|1
1750768160000|2025-06-24 12:29:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1750768170000|2025-06-24 12:29:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1750768180000|2025-06-24 12:29:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|13
1750768210000|2025-06-24 12:30:10|||||||||1
1750768240000|2025-06-24 12:30:40|||||||||2
1750768280000|2025-06-24 12:31:20|||||||||1
1750768300000|2025-06-24 12:31:40|||||||||1
1750768320000|2025-06-24 12:32:00|||||||||2
1750768340000|2025-06-24 12:32:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|236
1750768350000|2025-06-24 12:32:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1750768380000|2025-06-24 12:33:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|15
1750768410000|2025-06-24 12:33:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1750768420000|2025-06-24 12:33:40|||||||||2
1750768480000|2025-06-24 12:34:40|||||||||3
1750768510000|2025-06-24 12:35:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|45
1750768550000|2025-06-24 12:35:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1750768640000|2025-06-24 12:37:20|||||||||4
1750768660000|2025-06-24 12:37:40|||||||||3
1750768680000|2025-06-24 12:38:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|7
1750768710000|2025-06-24 12:38:30|||||||||216
1750768750000|2025-06-24 12:39:10|||||||||322
1750768760000|2025-06-24 12:39:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1750768800000|2025-06-24 12:40:00|||||||||10
1750768810000|2025-06-24 12:40:10|||||||||11
1750768860000|2025-06-24 12:41:00|||||||||1
1750768890000|2025-06-24 12:41:30|||||||||1
1750768910000|2025-06-24 12:41:50|||||||||1
1750768990000|2025-06-24 12:43:10|||||||||1
1750769070000|2025-06-24 12:44:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1750769230000|2025-06-24 12:47:10|||||||||1
1750769290000|2025-06-24 12:48:10|||||||||2
1750769330000|2025-06-24 12:48:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|45
1750769370000|2025-06-24 12:49:30|||||||||3
1750769400000|2025-06-24 12:50:00|||||||||11
1750769470000|2025-06-24 12:51:10|||||||||1
1750769500000|2025-06-24 12:51:40|||||||||6
1750769520000|2025-06-24 12:52:00|||||||||9
1750769570000|2025-06-24 12:52:50|||||||||3
1750769600000|2025-06-24 12:53:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|31
1750769610000|2025-06-24 12:53:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1750769720000|2025-06-24 12:55:20|||||||||22
1750769800000|2025-06-24 12:56:40|||||||||1
1750769840000|2025-06-24 12:57:20|||||||||2
1750769850000|2025-06-24 12:57:30|||||||||20
1750769880000|2025-06-24 12:58:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|13
1750769910000|2025-06-24 12:58:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|10
1750769990000|2025-06-24 12:59:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|23
1750770000000|2025-06-24 13:00:00|19.96|19.88|19.91|19.83|19.98|19.9|19.91|19.83|318
1750770010000|2025-06-24 13:00:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1750770020000|2025-06-24 13:00:20|||||||||47
1750770070000|2025-06-24 13:01:10|||||||||2
1750770080000|2025-06-24 13:01:20|||||||||40
1750770090000|2025-06-24 13:01:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1750770110000|2025-06-24 13:01:50|||||||||1
1750770150000|2025-06-24 13:02:30|||||||||3
1750770160000|2025-06-24 13:02:40|||||||||10
1750770180000|2025-06-24 13:03:00|||||||||5
1750770230000|2025-06-24 13:03:50|||||||||1
1750770240000|2025-06-24 13:04:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|185
1750770250000|2025-06-24 13:04:10|||||||||3
1750770280000|2025-06-24 13:04:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1750770300000|2025-06-24 13:05:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1750770320000|2025-06-24 13:05:20|||||||||1
1750770340000|2025-06-24 13:05:40|||||||||2
1750770360000|2025-06-24 13:06:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1750770370000|2025-06-24 13:06:10|||||||||4
1750770430000|2025-06-24 13:07:10|||||||||1
1750770460000|2025-06-24 13:07:40|||||||||3
1750770550000|2025-06-24 13:09:10|||||||||2
1750770600000|2025-06-24 13:10:00|||||||||1
1750770610000|2025-06-24 13:10:10|||||||||7
1750770620000|2025-06-24 13:10:20|||||||||3
1750770640000|2025-06-24 13:10:40|||||||||64
1750770700000|2025-06-24 13:11:40|||||||||1
1750770720000|2025-06-24 13:12:00|||||||||3
1750770810000|2025-06-24 13:13:30|||||||||2
1750770860000|2025-06-24 13:14:20|||||||||2
1750770870000|2025-06-24 13:14:30|19.88|19.8|19.93|19.85|19.93|19.85|19.88|19.8|80
1750770900000|2025-06-24 13:15:00|19.92|19.84|19.9|19.82|19.93|19.85|19.88|19.8|19
1750770910000|2025-06-24 13:15:10|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|112
1750770920000|2025-06-24 13:15:20|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|80
1750770960000|2025-06-24 13:16:00|||||||||150
1750770970000|2025-06-24 13:16:10|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|60
1750771000000|2025-06-24 13:16:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1750771200000|2025-06-24 13:20:00|||||||||59
1750771210000|2025-06-24 13:20:10|||||||||100
1750771220000|2025-06-24 13:20:20|||||||||9
1750771230000|2025-06-24 13:20:30|||||||||7
1750771250000|2025-06-24 13:20:50|||||||||17
1750771260000|2025-06-24 13:21:00|||||||||2
1750771290000|2025-06-24 13:21:30|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1750771320000|2025-06-24 13:22:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1750771360000|2025-06-24 13:22:40|||||||||2
1750771410000|2025-06-24 13:23:30|||||||||3
1750771510000|2025-06-24 13:25:10|||||||||2
1750771520000|2025-06-24 13:25:20|||||||||102
1750771540000|2025-06-24 13:25:40|||||||||8
1750771700000|2025-06-24 13:28:20|||||||||1
1750771730000|2025-06-24 13:28:50|||||||||1
1750771740000|2025-06-24 13:29:00|||||||||3
1750771750000|2025-06-24 13:29:10|||||||||10
1750771780000|2025-06-24 13:29:40|||||||||10
1750771800000|2025-06-24 13:30:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|28
1750771810000|2025-06-24 13:30:10|||||||||1
1750771820000|2025-06-24 13:30:20|||||||||3
1750771840000|2025-06-24 13:30:40|||||||||4
1750771860000|2025-06-24 13:31:00|||||||||1
1750771870000|2025-06-24 13:31:10|||||||||2
1750771880000|2025-06-24 13:31:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|17
1750771890000|2025-06-24 13:31:30|||||||||2
1750771900000|2025-06-24 13:31:40|||||||||3
1750771910000|2025-06-24 13:31:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|184
1750771920000|2025-06-24 13:32:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|88
1750771930000|2025-06-24 13:32:10|||||||||10
1750771940000|2025-06-24 13:32:20|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|178
1750771950000|2025-06-24 13:32:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|60
1750771960000|2025-06-24 13:32:40|||||||||56
1750771970000|2025-06-24 13:32:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|141
1750771980000|2025-06-24 13:33:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|24
1750771990000|2025-06-24 13:33:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|117
1750772010000|2025-06-24 13:33:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1750772020000|2025-06-24 13:33:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1750772030000|2025-06-24 13:33:50|||||||||21
1750772040000|2025-06-24 13:34:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|33
1750772050000|2025-06-24 13:34:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|18
1750772060000|2025-06-24 13:34:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1750772100000|2025-06-24 13:35:00|||||||||92
1750772120000|2025-06-24 13:35:20|||||||||1
1750772130000|2025-06-24 13:35:30|||||||||4
1750772140000|2025-06-24 13:35:40|||||||||1
1750772160000|2025-06-24 13:36:00|||||||||1
1750772170000|2025-06-24 13:36:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|212
1750772180000|2025-06-24 13:36:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1750772200000|2025-06-24 13:36:40|||||||||3
1750772220000|2025-06-24 13:37:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|133
1750772230000|2025-06-24 13:37:10|||||||||25
1750772240000|2025-06-24 13:37:20|||||||||6
1750772250000|2025-06-24 13:37:30|||||||||2
1750772260000|2025-06-24 13:37:40|||||||||1
1750772290000|2025-06-24 13:38:10|||||||||1
1750772300000|2025-06-24 13:38:20|||||||||208
1750772310000|2025-06-24 13:38:30|||||||||8
1750772320000|2025-06-24 13:38:40|||||||||57
1750772330000|2025-06-24 13:38:50|||||||||2
1750772370000|2025-06-24 13:39:30|||||||||1
1750772390000|2025-06-24 13:39:50|||||||||2
1750772400000|2025-06-24 13:40:00|||||||||10
1750772410000|2025-06-24 13:40:10|||||||||1
1750772440000|2025-06-24 13:40:40|||||||||2
1750772490000|2025-06-24 13:41:30|||||||||2
1750772520000|2025-06-24 13:42:00|||||||||1
1750772540000|2025-06-24 13:42:20|||||||||1
1750772550000|2025-06-24 13:42:30|||||||||2
1750772570000|2025-06-24 13:42:50|||||||||6
1750772580000|2025-06-24 13:43:00|19.74|19.66|19.76|19.68|19.76|19.68|19.71|19.63|86
1750772590000|2025-06-24 13:43:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1750772610000|2025-06-24 13:43:30|||||||||2
1750772630000|2025-06-24 13:43:50|||||||||1
1750772640000|2025-06-24 13:44:00|||||||||1
1750772650000|2025-06-24 13:44:10|||||||||1
1750772670000|2025-06-24 13:44:30|||||||||2
1750772700000|2025-06-24 13:45:00|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|33
1750772710000|2025-06-24 13:45:10|||||||||1
1750772750000|2025-06-24 13:45:50|||||||||1
1750772760000|2025-06-24 13:46:00|||||||||1
1750772770000|2025-06-24 13:46:10|||||||||51
1750772780000|2025-06-24 13:46:20|||||||||1
1750772790000|2025-06-24 13:46:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1750772800000|2025-06-24 13:46:40|||||||||1
1750772810000|2025-06-24 13:46:50|||||||||2
1750772830000|2025-06-24 13:47:10|||||||||1
1750772840000|2025-06-24 13:47:20|||||||||2
1750772850000|2025-06-24 13:47:30|||||||||1
1750772860000|2025-06-24 13:47:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1750772870000|2025-06-24 13:47:50|||||||||1
1750772890000|2025-06-24 13:48:10|||||||||2
1750772910000|2025-06-24 13:48:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1750772920000|2025-06-24 13:48:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1750772930000|2025-06-24 13:48:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1750772960000|2025-06-24 13:49:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|40
1750772980000|2025-06-24 13:49:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|14
1750772990000|2025-06-24 13:49:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1750773000000|2025-06-24 13:50:00|||||||||1
1750773010000|2025-06-24 13:50:10|||||||||7
1750773040000|2025-06-24 13:50:40|||||||||3
1750773060000|2025-06-24 13:51:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|14
1750773080000|2025-06-24 13:51:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|90
1750773090000|2025-06-24 13:51:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|20
1750773100000|2025-06-24 13:51:40|||||||||2
1750773110000|2025-06-24 13:51:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1750773120000|2025-06-24 13:52:00|||||||||2
1750773130000|2025-06-24 13:52:10|||||||||1
1750773140000|2025-06-24 13:52:20|||||||||3
1750773150000|2025-06-24 13:52:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|85
1750773160000|2025-06-24 13:52:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|3
1750773170000|2025-06-24 13:52:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1750773180000|2025-06-24 13:53:00|||||||||3
1750773190000|2025-06-24 13:53:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|20
1750773200000|2025-06-24 13:53:20|||||||||2
1750773210000|2025-06-24 13:53:30|||||||||2
1750773230000|2025-06-24 13:53:50|||||||||5
1750773240000|2025-06-24 13:54:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1750773250000|2025-06-24 13:54:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|26
1750773260000|2025-06-24 13:54:20|||||||||1
1750773270000|2025-06-24 13:54:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|3
1750773290000|2025-06-24 13:54:50|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|2
1750773300000|2025-06-24 13:55:00|19.78|19.7|19.78|19.7|19.8|19.72|19.76|19.68|10
1750773330000|2025-06-24 13:55:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|3
1750773340000|2025-06-24 13:55:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1750773350000|2025-06-24 13:55:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|236
1750773360000|2025-06-24 13:56:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|66
1750773370000|2025-06-24 13:56:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1750773380000|2025-06-24 13:56:20|||||||||4
1750773410000|2025-06-24 13:56:50|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|22
1750773420000|2025-06-24 13:57:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|16
1750773430000|2025-06-24 13:57:10|19.81|19.73|19.83|19.75|19.83|19.75|19.8|19.72|9
1750773450000|2025-06-24 13:57:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|3
1750773460000|2025-06-24 13:57:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1750773470000|2025-06-24 13:57:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1750773480000|2025-06-24 13:58:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1750773540000|2025-06-24 13:59:00|||||||||3
1750773550000|2025-06-24 13:59:10|||||||||1
1750773560000|2025-06-24 13:59:20|||||||||2
1750773570000|2025-06-24 13:59:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1750773580000|2025-06-24 13:59:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1750773590000|2025-06-24 13:59:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1750773600000|2025-06-24 14:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|103
1750773630000|2025-06-24 14:00:30|||||||||3
1750773650000|2025-06-24 14:00:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|40
1750773660000|2025-06-24 14:01:00|||||||||1
1750773680000|2025-06-24 14:01:20|||||||||1
1750773690000|2025-06-24 14:01:30|||||||||1
1750773700000|2025-06-24 14:01:40|||||||||1
1750773710000|2025-06-24 14:01:50|||||||||2
1750773730000|2025-06-24 14:02:10|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|28
1750773740000|2025-06-24 14:02:20|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|32
1750773780000|2025-06-24 14:03:00|||||||||3
1750773800000|2025-06-24 14:03:20|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|2
1750773840000|2025-06-24 14:04:00|||||||||1
1750773850000|2025-06-24 14:04:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|6
1750773860000|2025-06-24 14:04:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|50
1750773880000|2025-06-24 14:04:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1750773900000|2025-06-24 14:05:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1750773910000|2025-06-24 14:05:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|16
1750773940000|2025-06-24 14:05:40|||||||||2
1750773950000|2025-06-24 14:05:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|28
1750773960000|2025-06-24 14:06:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|450
1750773970000|2025-06-24 14:06:10|||||||||2
1750774010000|2025-06-24 14:06:50|||||||||2
1750774040000|2025-06-24 14:07:20|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|40
1750774060000|2025-06-24 14:07:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|2
1750774080000|2025-06-24 14:08:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1750774110000|2025-06-24 14:08:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|52
1750774120000|2025-06-24 14:08:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1750774130000|2025-06-24 14:08:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|5
1750774140000|2025-06-24 14:09:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1750774170000|2025-06-24 14:09:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1750774190000|2025-06-24 14:09:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|10
1750774210000|2025-06-24 14:10:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1750774240000|2025-06-24 14:10:40|||||||||12
1750774250000|2025-06-24 14:10:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|44
1750774260000|2025-06-24 14:11:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|16
1750774270000|2025-06-24 14:11:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1750774290000|2025-06-24 14:11:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1750774300000|2025-06-24 14:11:40|||||||||2
1750774340000|2025-06-24 14:12:20|||||||||3
1750774370000|2025-06-24 14:12:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1750774390000|2025-06-24 14:13:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|23
1750774430000|2025-06-24 14:13:50|||||||||3
1750774450000|2025-06-24 14:14:10|||||||||3
1750774490000|2025-06-24 14:14:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1750774500000|2025-06-24 14:15:00|||||||||8
1750774520000|2025-06-24 14:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1750774530000|2025-06-24 14:15:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1750774620000|2025-06-24 14:17:00|||||||||7
1750774630000|2025-06-24 14:17:10|||||||||1
1750774670000|2025-06-24 14:17:50|||||||||3
1750774790000|2025-06-24 14:19:50|||||||||1
1750774800000|2025-06-24 14:20:00|||||||||10
1750774820000|2025-06-24 14:20:20|||||||||1
1750774850000|2025-06-24 14:20:50|||||||||2
1750774860000|2025-06-24 14:21:00|||||||||7
1750774900000|2025-06-24 14:21:40|||||||||3
1750774930000|2025-06-24 14:22:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1750774950000|2025-06-24 14:22:30|||||||||3
1750775010000|2025-06-24 14:23:30|||||||||2
1750775040000|2025-06-24 14:24:00|||||||||3
1750775080000|2025-06-24 14:24:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|24
1750775090000|2025-06-24 14:24:50|||||||||14
1750775100000|2025-06-24 14:25:00|||||||||17
1750775150000|2025-06-24 14:25:50|||||||||2
1750775160000|2025-06-24 14:26:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|35
1750775180000|2025-06-24 14:26:20|||||||||1
1750775200000|2025-06-24 14:26:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|5
1750775210000|2025-06-24 14:26:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1750775230000|2025-06-24 14:27:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1750775240000|2025-06-24 14:27:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1750775250000|2025-06-24 14:27:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1750775260000|2025-06-24 14:27:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1750775280000|2025-06-24 14:28:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|20
1750775290000|2025-06-24 14:28:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1750775300000|2025-06-24 14:28:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1750775320000|2025-06-24 14:28:40|||||||||2
1750775350000|2025-06-24 14:29:10|||||||||2
1750775370000|2025-06-24 14:29:30|||||||||5
1750775380000|2025-06-24 14:29:40|||||||||3
1750775400000|2025-06-24 14:30:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|302
1750775410000|2025-06-24 14:30:10|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|20
1750775420000|2025-06-24 14:30:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1750775430000|2025-06-24 14:30:30|||||||||2
1750775450000|2025-06-24 14:30:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1750775460000|2025-06-24 14:31:00|||||||||2
1750775480000|2025-06-24 14:31:20|||||||||2
1750775500000|2025-06-24 14:31:40|||||||||3
1750775510000|2025-06-24 14:31:50|||||||||12
1750775530000|2025-06-24 14:32:10|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|10
1750775540000|2025-06-24 14:32:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|10
1750775560000|2025-06-24 14:32:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1750775570000|2025-06-24 14:32:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1750775600000|2025-06-24 14:33:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1750775630000|2025-06-24 14:33:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1750775640000|2025-06-24 14:34:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1750775660000|2025-06-24 14:34:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1750775680000|2025-06-24 14:34:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1750775700000|2025-06-24 14:35:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|10
1750775710000|2025-06-24 14:35:10|||||||||1
1750775720000|2025-06-24 14:35:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1750775730000|2025-06-24 14:35:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1750775750000|2025-06-24 14:35:50|||||||||2
1750775760000|2025-06-24 14:36:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1750775790000|2025-06-24 14:36:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1750775800000|2025-06-24 14:36:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750775820000|2025-06-24 14:37:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|5
1750775830000|2025-06-24 14:37:10|||||||||1
1750775840000|2025-06-24 14:37:20|||||||||2
1750775870000|2025-06-24 14:37:50|||||||||2
1750775900000|2025-06-24 14:38:20|||||||||1
1750775910000|2025-06-24 14:38:30|||||||||2
1750775930000|2025-06-24 14:38:50|||||||||200
1750775940000|2025-06-24 14:39:00|||||||||32
1750775970000|2025-06-24 14:39:30|||||||||1
1750775980000|2025-06-24 14:39:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|41
1750775990000|2025-06-24 14:39:50|||||||||31
1750776010000|2025-06-24 14:40:10|||||||||5
1750776040000|2025-06-24 14:40:40|||||||||3
1750776050000|2025-06-24 14:40:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1750776060000|2025-06-24 14:41:00|||||||||20
1750776080000|2025-06-24 14:41:20|||||||||2
1750776100000|2025-06-24 14:41:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750776110000|2025-06-24 14:41:50|||||||||1
1750776130000|2025-06-24 14:42:10|||||||||3
1750776170000|2025-06-24 14:42:50|||||||||2
1750776190000|2025-06-24 14:43:10|||||||||22
1750776220000|2025-06-24 14:43:40|||||||||2
1750776240000|2025-06-24 14:44:00|||||||||1
1750776250000|2025-06-24 14:44:10|||||||||1
1750776260000|2025-06-24 14:44:20|||||||||1
1750776270000|2025-06-24 14:44:30|||||||||1
1750776280000|2025-06-24 14:44:40|||||||||1
1750776290000|2025-06-24 14:44:50|||||||||1
1750776300000|2025-06-24 14:45:00|19.64|19.56|19.62|19.54|19.64|19.56|19.61|19.53|313
1750776310000|2025-06-24 14:45:10|||||||||8
1750776340000|2025-06-24 14:45:40|||||||||1
1750776350000|2025-06-24 14:45:50|||||||||3
1750776360000|2025-06-24 14:46:00|19.61|19.53|19.59|19.51|19.61|19.53|19.57|19.49|32
1750776370000|2025-06-24 14:46:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750776390000|2025-06-24 14:46:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1750776400000|2025-06-24 14:46:40|||||||||2
1750776410000|2025-06-24 14:46:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750776440000|2025-06-24 14:47:20|||||||||3
1750776500000|2025-06-24 14:48:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|475
1750776510000|2025-06-24 14:48:30|||||||||3
1750776550000|2025-06-24 14:49:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|168
1750776600000|2025-06-24 14:50:00|||||||||6
1750776620000|2025-06-24 14:50:20|||||||||1
1750776630000|2025-06-24 14:50:30|||||||||3
1750776650000|2025-06-24 14:50:50|||||||||1
1750776660000|2025-06-24 14:51:00|||||||||2
1750776680000|2025-06-24 14:51:20|||||||||3
1750776700000|2025-06-24 14:51:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|18
1750776710000|2025-06-24 14:51:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1750776730000|2025-06-24 14:52:10|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|215
1750776740000|2025-06-24 14:52:20|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|73
1750776750000|2025-06-24 14:52:30|||||||||25
1750776760000|2025-06-24 14:52:40|||||||||40
1750776770000|2025-06-24 14:52:50|||||||||12
1750776780000|2025-06-24 14:53:00|||||||||44
1750776830000|2025-06-24 14:53:50|||||||||1
1750776850000|2025-06-24 14:54:10|||||||||3
1750776950000|2025-06-24 14:55:50|||||||||3
1750776960000|2025-06-24 14:56:00|||||||||20
1750776980000|2025-06-24 14:56:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|55
1750776990000|2025-06-24 14:56:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1750777020000|2025-06-24 14:57:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1750777040000|2025-06-24 14:57:20|||||||||2
1750777060000|2025-06-24 14:57:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750777090000|2025-06-24 14:58:10|||||||||3
1750777120000|2025-06-24 14:58:40|||||||||31
1750777130000|2025-06-24 14:58:50|||||||||10
1750777140000|2025-06-24 14:59:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|52
1750777150000|2025-06-24 14:59:10|19.65|19.57|19.66|19.58|19.66|19.58|19.63|19.55|20
1750777170000|2025-06-24 14:59:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1750777180000|2025-06-24 14:59:40|||||||||2
1750777190000|2025-06-24 14:59:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1750777200000|2025-06-24 15:00:00|19.61|19.53|19.61|19.53|19.63|19.55|19.6|19.52|231
1750777210000|2025-06-24 15:00:10|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|45
1750777230000|2025-06-24 15:00:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1750777250000|2025-06-24 15:00:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1750777260000|2025-06-24 15:01:00|||||||||1
1750777270000|2025-06-24 15:01:10|||||||||3
1750777300000|2025-06-24 15:01:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|7
1750777320000|2025-06-24 15:02:00|||||||||4
1750777330000|2025-06-24 15:02:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|27
1750777340000|2025-06-24 15:02:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1750777350000|2025-06-24 15:02:30|||||||||113
1750777360000|2025-06-24 15:02:40|||||||||2
1750777370000|2025-06-24 15:02:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|48
1750777380000|2025-06-24 15:03:00|||||||||108
1750777390000|2025-06-24 15:03:10|||||||||29
1750777400000|2025-06-24 15:03:20|||||||||18
1750777420000|2025-06-24 15:03:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|235
1750777430000|2025-06-24 15:03:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1750777440000|2025-06-24 15:04:00|||||||||4
1750777460000|2025-06-24 15:04:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|151
1750777480000|2025-06-24 15:04:40|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|30
1750777500000|2025-06-24 15:05:00|||||||||3
1750777520000|2025-06-24 15:05:20|||||||||4
1750777530000|2025-06-24 15:05:30|||||||||1
1750777550000|2025-06-24 15:05:50|||||||||3
1750777590000|2025-06-24 15:06:30|||||||||1
1750777610000|2025-06-24 15:06:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1750777630000|2025-06-24 15:07:10|||||||||9
1750777640000|2025-06-24 15:07:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|20
1750777650000|2025-06-24 15:07:30|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|5
1750777670000|2025-06-24 15:07:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750777680000|2025-06-24 15:08:00|||||||||2
1750777700000|2025-06-24 15:08:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|11
1750777710000|2025-06-24 15:08:30|||||||||1
1750777720000|2025-06-24 15:08:40|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|29
1750777730000|2025-06-24 15:08:50|||||||||2
1750777740000|2025-06-24 15:09:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|33
1750777750000|2025-06-24 15:09:10|||||||||3
1750777760000|2025-06-24 15:09:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|42
1750777770000|2025-06-24 15:09:30|||||||||1
1750777780000|2025-06-24 15:09:40|||||||||2
1750777790000|2025-06-24 15:09:50|||||||||2
1750777800000|2025-06-24 15:10:00|||||||||12
1750777820000|2025-06-24 15:10:20|||||||||2
1750777850000|2025-06-24 15:10:50|||||||||3
1750777880000|2025-06-24 15:11:20|||||||||10
1750777900000|2025-06-24 15:11:40|||||||||2
1750777930000|2025-06-24 15:12:10|||||||||3
1750777940000|2025-06-24 15:12:20|||||||||70
1750777970000|2025-06-24 15:12:50|||||||||168
1750778000000|2025-06-24 15:13:20|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|28
1750778040000|2025-06-24 15:14:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|16
1750778060000|2025-06-24 15:14:20|||||||||3
1750778090000|2025-06-24 15:14:50|||||||||3
1750778100000|2025-06-24 15:15:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|164
1750778120000|2025-06-24 15:15:20|||||||||1
1750778130000|2025-06-24 15:15:30|||||||||1
1750778140000|2025-06-24 15:15:40|||||||||1
1750778150000|2025-06-24 15:15:50|||||||||3
1750778160000|2025-06-24 15:16:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|20
1750778170000|2025-06-24 15:16:10|||||||||8
1750778180000|2025-06-24 15:16:20|||||||||3
1750778210000|2025-06-24 15:16:50|||||||||3
1750778230000|2025-06-24 15:17:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|50
1750778240000|2025-06-24 15:17:20|||||||||3
1750778270000|2025-06-24 15:17:50|||||||||3
1750778290000|2025-06-24 15:18:10|||||||||10
1750778300000|2025-06-24 15:18:20|||||||||2
1750778320000|2025-06-24 15:18:40|||||||||1
1750778330000|2025-06-24 15:18:50|||||||||1
1750778340000|2025-06-24 15:19:00|||||||||2
1750778360000|2025-06-24 15:19:20|||||||||2
1750778390000|2025-06-24 15:19:50|||||||||4
1750778400000|2025-06-24 15:20:00|||||||||20
1750778410000|2025-06-24 15:20:10|||||||||11
1750778420000|2025-06-24 15:20:20|||||||||2
1750778430000|2025-06-24 15:20:30|||||||||1
1750778440000|2025-06-24 15:20:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|4
1750778450000|2025-06-24 15:20:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|2
1750778460000|2025-06-24 15:21:00|||||||||13
1750778470000|2025-06-24 15:21:10|||||||||1
1750778480000|2025-06-24 15:21:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|11
1750778490000|2025-06-24 15:21:30|||||||||2
1750778510000|2025-06-24 15:21:50|||||||||5
1750778540000|2025-06-24 15:22:20|||||||||3
1750778550000|2025-06-24 15:22:30|||||||||1
1750778560000|2025-06-24 15:22:40|||||||||1
1750778580000|2025-06-24 15:23:00|||||||||3
1750778590000|2025-06-24 15:23:10|||||||||2
1750778600000|2025-06-24 15:23:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|43
1750778620000|2025-06-24 15:23:40|||||||||1
1750778630000|2025-06-24 15:23:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|44
1750778650000|2025-06-24 15:24:10|||||||||4
1750778660000|2025-06-24 15:24:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1750778670000|2025-06-24 15:24:30|||||||||2
1750778680000|2025-06-24 15:24:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750778710000|2025-06-24 15:25:10|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|16
1750778730000|2025-06-24 15:25:30|||||||||1
1750778740000|2025-06-24 15:25:40|||||||||5
1750778750000|2025-06-24 15:25:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750778770000|2025-06-24 15:26:10|||||||||146
1750778780000|2025-06-24 15:26:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|3
1750778790000|2025-06-24 15:26:30|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|3
1750778800000|2025-06-24 15:26:40|||||||||3
1750778810000|2025-06-24 15:26:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|4
1750778820000|2025-06-24 15:27:00|||||||||2
1750778830000|2025-06-24 15:27:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|4
1750778840000|2025-06-24 15:27:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1750778860000|2025-06-24 15:27:40|||||||||5
1750778870000|2025-06-24 15:27:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1750778880000|2025-06-24 15:28:00|||||||||4
1750778890000|2025-06-24 15:28:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1750778900000|2025-06-24 15:28:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|5
1750778910000|2025-06-24 15:28:30|||||||||1
1750778920000|2025-06-24 15:28:40|||||||||4
1750778930000|2025-06-24 15:28:50|||||||||5
1750778940000|2025-06-24 15:29:00|||||||||2
1750778950000|2025-06-24 15:29:10|||||||||3
1750778960000|2025-06-24 15:29:20|||||||||10
1750778970000|2025-06-24 15:29:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1750778980000|2025-06-24 15:29:40|||||||||1
1750778990000|2025-06-24 15:29:50|||||||||14
1750779000000|2025-06-24 15:30:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|15
1750779010000|2025-06-24 15:30:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750779020000|2025-06-24 15:30:20|||||||||3
1750779040000|2025-06-24 15:30:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|50
1750779050000|2025-06-24 15:30:50|||||||||22
1750779060000|2025-06-24 15:31:00|||||||||1
1750779070000|2025-06-24 15:31:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1750779080000|2025-06-24 15:31:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1750779090000|2025-06-24 15:31:30|||||||||2
1750779100000|2025-06-24 15:31:40|||||||||1
1750779110000|2025-06-24 15:31:50|||||||||2
1750779130000|2025-06-24 15:32:10|||||||||2
1750779150000|2025-06-24 15:32:30|||||||||2
1750779170000|2025-06-24 15:32:50|||||||||3
1750779200000|2025-06-24 15:33:20|||||||||10
1750779210000|2025-06-24 15:33:30|||||||||2
1750779230000|2025-06-24 15:33:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|3
1750779250000|2025-06-24 15:34:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750779270000|2025-06-24 15:34:30|||||||||1
1750779290000|2025-06-24 15:34:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|34
1750779300000|2025-06-24 15:35:00|||||||||10
1750779330000|2025-06-24 15:35:30|||||||||1
1750779340000|2025-06-24 15:35:40|||||||||1
1750779360000|2025-06-24 15:36:00|||||||||3
1750779440000|2025-06-24 15:37:20|||||||||1
1750779470000|2025-06-24 15:37:50|||||||||7
1750779480000|2025-06-24 15:38:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750779520000|2025-06-24 15:38:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750779540000|2025-06-24 15:39:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750779570000|2025-06-24 15:39:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750779580000|2025-06-24 15:39:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750779590000|2025-06-24 15:39:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1750779600000|2025-06-24 15:40:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750779630000|2025-06-24 15:40:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1750779700000|2025-06-24 15:41:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1750779710000|2025-06-24 15:41:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1750779730000|2025-06-24 15:42:10|||||||||3
1750779800000|2025-06-24 15:43:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750779810000|2025-06-24 15:43:30|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1750779850000|2025-06-24 15:44:10|||||||||2
1750779890000|2025-06-24 15:44:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|51
1750779900000|2025-06-24 15:45:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|17
1750779910000|2025-06-24 15:45:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1750779920000|2025-06-24 15:45:20|||||||||8
1750779940000|2025-06-24 15:45:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750779950000|2025-06-24 15:45:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1750779960000|2025-06-24 15:46:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1750779970000|2025-06-24 15:46:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|12
1750779990000|2025-06-24 15:46:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1750780020000|2025-06-24 15:47:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750780060000|2025-06-24 15:47:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750780080000|2025-06-24 15:48:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750780110000|2025-06-24 15:48:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750780150000|2025-06-24 15:49:10|||||||||2
1750780170000|2025-06-24 15:49:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750780200000|2025-06-24 15:50:00|||||||||50
1750780270000|2025-06-24 15:51:10|||||||||3
1750780350000|2025-06-24 15:52:30|||||||||1
1750780380000|2025-06-24 15:53:00|||||||||20
1750780410000|2025-06-24 15:53:30|||||||||26
1750780430000|2025-06-24 15:53:50|||||||||34
1750780450000|2025-06-24 15:54:10|||||||||20
1750780480000|2025-06-24 15:54:40|||||||||1
1750780500000|2025-06-24 15:55:00|||||||||9
1750780520000|2025-06-24 15:55:20|||||||||2
1750780590000|2025-06-24 15:56:30|||||||||2
1750780620000|2025-06-24 15:57:00|||||||||100
1750780680000|2025-06-24 15:58:00|||||||||55
1750780720000|2025-06-24 15:58:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|139
1750780760000|2025-06-24 15:59:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|91
1750780790000|2025-06-24 15:59:50|||||||||22
1750780910000|2025-06-24 16:01:50|||||||||2
1750780970000|2025-06-24 16:02:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750780980000|2025-06-24 16:03:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750780990000|2025-06-24 16:03:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1750781000000|2025-06-24 16:03:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750781010000|2025-06-24 16:03:30|||||||||2
1750781100000|2025-06-24 16:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|11
1750781120000|2025-06-24 16:05:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750781130000|2025-06-24 16:05:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|176
1750781290000|2025-06-24 16:08:10|||||||||720
1750781400000|2025-06-24 16:10:00|||||||||9
1750781440000|2025-06-24 16:10:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750781460000|2025-06-24 16:11:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750781700000|2025-06-24 16:15:00|||||||||9
1750781730000|2025-06-24 16:15:30|||||||||80
1750781770000|2025-06-24 16:16:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|80
1750781830000|2025-06-24 16:17:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750781920000|2025-06-24 16:18:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750781930000|2025-06-24 16:18:50|||||||||40
1750781950000|2025-06-24 16:19:10|||||||||2
1750781970000|2025-06-24 16:19:30|||||||||40
1750781980000|2025-06-24 16:19:40|||||||||40
1750782000000|2025-06-24 16:20:00|||||||||40
1750782080000|2025-06-24 16:21:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1750782390000|2025-06-24 16:26:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1750782450000|2025-06-24 16:27:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|4
1750782600000|2025-06-24 16:30:00|||||||||12
1750782900000|2025-06-24 16:35:00|||||||||9
1750783540000|2025-06-24 16:45:40|||||||||3
1750783870000|2025-06-24 16:51:10|||||||||51
1750783880000|2025-06-24 16:51:20|||||||||5
1750784100000|2025-06-24 16:55:00|||||||||41
1750784540000|2025-06-24 17:02:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750784700000|2025-06-24 17:05:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1750785210000|2025-06-24 17:13:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1750785220000|2025-06-24 17:13:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750785260000|2025-06-24 17:14:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1750785270000|2025-06-24 17:14:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750785610000|2025-06-24 17:20:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|12
1750785650000|2025-06-24 17:20:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1750785800000|2025-06-24 17:23:20|||||||||25
1750785900000|2025-06-24 17:25:00|||||||||9
1750786200000|2025-06-24 17:30:00|||||||||7
1750786520000|2025-06-24 17:35:20|||||||||1
1750786800000|2025-06-24 17:40:00|||||||||5
1750787100000|2025-06-24 17:45:00|||||||||4
1750787250000|2025-06-24 17:47:30|||||||||1
1750787400000|2025-06-24 17:50:00|||||||||3
1750788000000|2025-06-24 18:00:00|||||||||2
1750788020000|2025-06-24 18:00:20|||||||||69
1750788110000|2025-06-24 18:01:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|2
1750788120000|2025-06-24 18:02:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1750788600000|2025-06-24 18:10:00|||||||||10
1750788900000|2025-06-24 18:15:00|||||||||7
1750789200000|2025-06-24 18:20:00|||||||||6
1750789500000|2025-06-24 18:25:00|||||||||5
1750789800000|2025-06-24 18:30:00|||||||||3
1750790100000|2025-06-24 18:35:00|||||||||3
1750790400000|2025-06-24 18:40:00|||||||||2
1750790700000|2025-06-24 18:45:00|||||||||2
1750791000000|2025-06-24 18:50:00|||||||||1
1750791300000|2025-06-24 18:55:00|||||||||1
1750791330000|2025-06-24 18:55:30|19.56|19.48|19.57|19.49|19.58|19.5|19.56|19.48|0
1750791440000|2025-06-24 18:57:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1750791600000|2025-06-24 19:00:00|||||||||1
1750791900000|2025-06-24 19:05:00|||||||||1
1750793970000|2025-06-24 19:39:30|||||||||14
1750794000000|2025-06-24 19:40:00|||||||||5
1750794240000|2025-06-24 19:44:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|39
1750794280000|2025-06-24 19:44:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1750794300000|2025-06-24 19:45:00|||||||||10
1750794560000|2025-06-24 19:49:20|||||||||1
1750794570000|2025-06-24 19:49:30|||||||||2
1750794600000|2025-06-24 19:50:00|||||||||7
1750794670000|2025-06-24 19:51:10|||||||||13
1750794900000|2025-06-24 19:55:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|10
1750795060000|2025-06-24 19:57:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750795080000|2025-06-24 19:58:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|6
1750795130000|2025-06-24 19:58:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750795190000|2025-06-24 19:59:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|12
1750795200000|2025-06-24 20:00:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750810500000|2025-06-25 00:15:00|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1750810800000|2025-06-25 00:20:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1750810860000|2025-06-25 00:21:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1750810870000|2025-06-25 00:21:10|19.61|19.36|19.59|19.34|19.61|19.36|19.59|19.34|0
1750810880000|2025-06-25 00:21:20|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1750810930000|2025-06-25 00:22:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750810950000|2025-06-25 00:22:30|19.57|19.32|19.5|19.42|19.57|19.42|19.5|19.32|0
1750811030000|2025-06-25 00:23:50|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1750811040000|2025-06-25 00:24:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811160000|2025-06-25 00:26:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811170000|2025-06-25 00:26:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811180000|2025-06-25 00:26:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811190000|2025-06-25 00:26:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811200000|2025-06-25 00:26:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1750811210000|2025-06-25 00:26:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811220000|2025-06-25 00:27:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811250000|2025-06-25 00:27:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811260000|2025-06-25 00:27:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811320000|2025-06-25 00:28:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811340000|2025-06-25 00:29:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1750811430000|2025-06-25 00:30:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811560000|2025-06-25 00:32:40|19.5|19.42|19.57|19.32|19.57|19.42|19.5|19.32|0
1750811580000|2025-06-25 00:33:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811640000|2025-06-25 00:34:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1750811700000|2025-06-25 00:35:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811790000|2025-06-25 00:36:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811800000|2025-06-25 00:36:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750811820000|2025-06-25 00:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750811950000|2025-06-25 00:39:10|19.54|19.46|19.61|19.36|19.61|19.46|19.54|19.36|7
1750811960000|2025-06-25 00:39:20|19.54|19.46|19.51|19.43|19.63|19.46|19.51|19.34|6
1750812050000|2025-06-25 00:40:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750812070000|2025-06-25 00:41:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1750812260000|2025-06-25 00:44:20|19.5|19.42|19.57|19.32|19.57|19.42|19.5|19.32|0
1750812290000|2025-06-25 00:44:50|19.53|19.28|19.45|19.37|19.53|19.37|19.45|19.28|11
1750812300000|2025-06-25 00:45:00|19.52|19.27|19.41|19.33|19.52|19.33|19.41|19.27|0
1750812370000|2025-06-25 00:46:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1750812400000|2025-06-25 00:46:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750812410000|2025-06-25 00:46:50|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1750812440000|2025-06-25 00:47:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750812540000|2025-06-25 00:49:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1750812670000|2025-06-25 00:51:10|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|0
1750812690000|2025-06-25 00:51:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1750812700000|2025-06-25 00:51:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1750812720000|2025-06-25 00:52:00|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|0
1750812740000|2025-06-25 00:52:20|19.39|19.31|19.4|19.32|19.4|19.32|19.37|19.29|0
1750812860000|2025-06-25 00:54:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1750812870000|2025-06-25 00:54:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1750812880000|2025-06-25 00:54:40|19.39|19.31|19.41|19.33|19.41|19.33|19.37|19.29|0
1750812950000|2025-06-25 00:55:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750812960000|2025-06-25 00:56:00|19.47|19.22|19.47|19.22|19.47|19.33|19.41|19.22|0
1750812970000|2025-06-25 00:56:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750813180000|2025-06-25 00:59:40|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1750813670000|2025-06-25 01:07:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750813900000|2025-06-25 01:11:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750813980000|2025-06-25 01:13:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750813990000|2025-06-25 01:13:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750814350000|2025-06-25 01:19:10|19.41|19.33|19.42|19.34|19.48|19.34|19.41|19.23|0
1750814940000|2025-06-25 01:29:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750814950000|2025-06-25 01:29:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750815060000|2025-06-25 01:31:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750815140000|2025-06-25 01:32:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1750815160000|2025-06-25 01:32:40|19.45|19.37|19.43|19.35|19.45|19.37|19.42|19.34|0
1750815180000|2025-06-25 01:33:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750815880000|2025-06-25 01:44:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750815900000|2025-06-25 01:45:00|19.49|19.24|19.42|19.34|19.49|19.34|19.42|19.24|0
1750815920000|2025-06-25 01:45:20|19.48|19.23|19.48|19.23|19.48|19.34|19.42|19.23|0
1750816100000|2025-06-25 01:48:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750816200000|2025-06-25 01:50:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750816210000|2025-06-25 01:50:10|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1750816220000|2025-06-25 01:50:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750816280000|2025-06-25 01:51:20|19.41|19.33|19.48|19.23|19.48|19.33|19.41|19.23|0
1750816290000|2025-06-25 01:51:30|19.41|19.33|19.48|19.23|19.48|19.33|19.41|19.23|0
1750816370000|2025-06-25 01:52:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750816380000|2025-06-25 01:53:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750816410000|2025-06-25 01:53:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750816420000|2025-06-25 01:53:40|19.41|19.33|19.42|19.34|19.49|19.34|19.41|19.24|0
1750816430000|2025-06-25 01:53:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750816450000|2025-06-25 01:54:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750816850000|2025-06-25 02:00:50|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750816860000|2025-06-25 02:01:00|19.48|19.23|19.42|19.34|19.48|19.34|19.42|19.23|0
1750816910000|2025-06-25 02:01:50|19.41|19.33|19.48|19.23|19.48|19.33|19.41|19.23|0
1750816930000|2025-06-25 02:02:10|19.49|19.24|19.48|19.23|19.49|19.34|19.41|19.23|0
1750817040000|2025-06-25 02:04:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750817050000|2025-06-25 02:04:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750817120000|2025-06-25 02:05:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750817130000|2025-06-25 02:05:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750817490000|2025-06-25 02:11:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750817820000|2025-06-25 02:17:00|19.49|19.24|19.42|19.34|19.49|19.34|19.42|19.24|0
1750817840000|2025-06-25 02:17:20|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750817850000|2025-06-25 02:17:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750818000000|2025-06-25 02:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750818680000|2025-06-25 02:31:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750818690000|2025-06-25 02:31:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750818750000|2025-06-25 02:32:30|||||||||3
1750818920000|2025-06-25 02:35:20|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1750819140000|2025-06-25 02:39:00|19.46|19.21|19.38|19.3|19.46|19.3|19.38|19.21|0
1750819380000|2025-06-25 02:43:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750819480000|2025-06-25 02:44:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750819540000|2025-06-25 02:45:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750819630000|2025-06-25 02:47:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750819770000|2025-06-25 02:49:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750819790000|2025-06-25 02:49:50|19.39|19.31|19.45|19.37|19.45|19.37|19.39|19.31|3
1750819810000|2025-06-25 02:50:10|||||||||8
1750819830000|2025-06-25 02:50:30|19.43|19.35|19.48|19.23|19.48|19.35|19.43|19.23|11
1750820260000|2025-06-25 02:57:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750820270000|2025-06-25 02:57:50|19.48|19.23|19.49|19.24|19.49|19.24|19.48|19.23|0
1750820500000|2025-06-25 03:01:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750821770000|2025-06-25 03:22:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750821790000|2025-06-25 03:23:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750821900000|2025-06-25 03:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750821990000|2025-06-25 03:26:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750822070000|2025-06-25 03:27:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750823940000|2025-06-25 03:59:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|1
1750823970000|2025-06-25 03:59:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750825570000|2025-06-25 04:26:10|||||||||2
1750825720000|2025-06-25 04:28:40|||||||||1
1750826830000|2025-06-25 04:47:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750826990000|2025-06-25 04:49:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750827210000|2025-06-25 04:53:30|||||||||2
1750827660000|2025-06-25 05:01:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750827750000|2025-06-25 05:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750828230000|2025-06-25 05:10:30|19.45|19.2|19.38|19.3|19.45|19.3|19.38|19.2|0
1750828250000|2025-06-25 05:10:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750828260000|2025-06-25 05:11:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1750828310000|2025-06-25 05:11:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750828390000|2025-06-25 05:13:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750828530000|2025-06-25 05:15:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750828970000|2025-06-25 05:22:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750829040000|2025-06-25 05:24:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1750829170000|2025-06-25 05:26:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750829880000|2025-06-25 05:38:00|19.49|19.24|19.38|19.3|19.49|19.3|19.38|19.23|0
1750829890000|2025-06-25 05:38:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750829900000|2025-06-25 05:38:20|19.38|19.3|19.39|19.31|19.49|19.31|19.38|19.24|0
1750829910000|2025-06-25 05:38:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750829920000|2025-06-25 05:38:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1750829980000|2025-06-25 05:39:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750830000000|2025-06-25 05:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750830180000|2025-06-25 05:43:00|19.39|19.31|19.49|19.24|19.49|19.31|19.39|19.24|0
1750830260000|2025-06-25 05:44:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750830750000|2025-06-25 05:52:30|19.39|19.31|19.49|19.24|19.49|19.31|19.39|19.24|0
1750830850000|2025-06-25 05:54:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1750830890000|2025-06-25 05:54:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750831160000|2025-06-25 05:59:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750831430000|2025-06-25 06:03:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1750832100000|2025-06-25 06:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1750832300000|2025-06-25 06:18:20|||||||||1
1750832540000|2025-06-25 06:22:20|||||||||1
1750832740000|2025-06-25 06:25:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|2
1750832780000|2025-06-25 06:26:20|||||||||1
1750832820000|2025-06-25 06:27:00|||||||||6
1750832840000|2025-06-25 06:27:20|||||||||1
1750832900000|2025-06-25 06:28:20|||||||||1
1750832960000|2025-06-25 06:29:20|||||||||1
1750833020000|2025-06-25 06:30:20|||||||||1
1750833090000|2025-06-25 06:31:30|||||||||1
1750833150000|2025-06-25 06:32:30|||||||||1
1750833210000|2025-06-25 06:33:30|||||||||1
1750833280000|2025-06-25 06:34:40|||||||||1
1750833320000|2025-06-25 06:35:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1750833350000|2025-06-25 06:35:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1750833400000|2025-06-25 06:36:40|||||||||1
1750833490000|2025-06-25 06:38:10|||||||||1
1750833550000|2025-06-25 06:39:10|||||||||1
1750833610000|2025-06-25 06:40:10|||||||||1
1750833670000|2025-06-25 06:41:10|||||||||1
1750833750000|2025-06-25 06:42:30|||||||||1
1750833820000|2025-06-25 06:43:40|||||||||1
1750833880000|2025-06-25 06:44:40|||||||||1
1750833910000|2025-06-25 06:45:10|||||||||1
1750833940000|2025-06-25 06:45:40|||||||||1
1750834000000|2025-06-25 06:46:40|||||||||1
1750834080000|2025-06-25 06:48:00|||||||||1
1750834150000|2025-06-25 06:49:10|||||||||1
1750834230000|2025-06-25 06:50:30|||||||||1
1750834320000|2025-06-25 06:52:00|||||||||1
1750834390000|2025-06-25 06:53:10|||||||||1
1750834410000|2025-06-25 06:53:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750834470000|2025-06-25 06:54:30|||||||||1
1750834530000|2025-06-25 06:55:30|||||||||1
1750834560000|2025-06-25 06:56:00|||||||||1
1750834580000|2025-06-25 06:56:20|||||||||1
1750834610000|2025-06-25 06:56:50|||||||||1
1750834620000|2025-06-25 06:57:00|||||||||1
1750834640000|2025-06-25 06:57:20|||||||||1
1750834670000|2025-06-25 06:57:50|||||||||1
1750834690000|2025-06-25 06:58:10|||||||||1
1750834710000|2025-06-25 06:58:30|||||||||1
1750834730000|2025-06-25 06:58:50|||||||||1
1750834750000|2025-06-25 06:59:10|||||||||1
1750834770000|2025-06-25 06:59:30|||||||||1
1750834800000|2025-06-25 07:00:00|||||||||9
1750834810000|2025-06-25 07:00:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|151
1750834830000|2025-06-25 07:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|15
1750834860000|2025-06-25 07:01:00|||||||||3
1750834870000|2025-06-25 07:01:10|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|5
1750834880000|2025-06-25 07:01:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1750834900000|2025-06-25 07:01:40|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1750834910000|2025-06-25 07:01:50|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|6
1750834920000|2025-06-25 07:02:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|11
1750834930000|2025-06-25 07:02:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|7
1750835010000|2025-06-25 07:03:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1750835020000|2025-06-25 07:03:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750835040000|2025-06-25 07:04:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1750835060000|2025-06-25 07:04:20|||||||||1
1750835070000|2025-06-25 07:04:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1750835110000|2025-06-25 07:05:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1750835150000|2025-06-25 07:05:50|||||||||1
1750835180000|2025-06-25 07:06:20|||||||||2
1750835220000|2025-06-25 07:07:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|36
1750835250000|2025-06-25 07:07:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1750835290000|2025-06-25 07:08:10|||||||||1
1750835310000|2025-06-25 07:08:30|||||||||3
1750835380000|2025-06-25 07:09:40|||||||||3
1750835410000|2025-06-25 07:10:10|||||||||2
1750835430000|2025-06-25 07:10:30|||||||||74
1750835440000|2025-06-25 07:10:40|||||||||2
1750835460000|2025-06-25 07:11:00|||||||||2
1750835470000|2025-06-25 07:11:10|||||||||1
1750835480000|2025-06-25 07:11:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1750835490000|2025-06-25 07:11:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1750835500000|2025-06-25 07:11:40|||||||||2
1750835510000|2025-06-25 07:11:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|69
1750835520000|2025-06-25 07:12:00|||||||||2
1750835540000|2025-06-25 07:12:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1750835550000|2025-06-25 07:12:30|||||||||2
1750835560000|2025-06-25 07:12:40|||||||||2
1750835570000|2025-06-25 07:12:50|||||||||1
1750835590000|2025-06-25 07:13:10|||||||||1
1750835600000|2025-06-25 07:13:20|||||||||2
1750835610000|2025-06-25 07:13:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|54
1750835620000|2025-06-25 07:13:40|||||||||15
1750835630000|2025-06-25 07:13:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|6
1750835650000|2025-06-25 07:14:10|||||||||2
1750835670000|2025-06-25 07:14:30|||||||||2
1750835680000|2025-06-25 07:14:40|||||||||1
1750835690000|2025-06-25 07:14:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1750835700000|2025-06-25 07:15:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1750835710000|2025-06-25 07:15:10|||||||||2
1750835720000|2025-06-25 07:15:20|||||||||1
1750835730000|2025-06-25 07:15:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|2
1750835740000|2025-06-25 07:15:40|||||||||2
1750835750000|2025-06-25 07:15:50|||||||||1
1750835760000|2025-06-25 07:16:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1750835770000|2025-06-25 07:16:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1750835780000|2025-06-25 07:16:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1750835800000|2025-06-25 07:16:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|400
1750835810000|2025-06-25 07:16:50|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|172
1750835820000|2025-06-25 07:17:00|||||||||2
1750835860000|2025-06-25 07:17:40|||||||||3
1750835930000|2025-06-25 07:18:50|||||||||1
1750835950000|2025-06-25 07:19:10|||||||||1
1750835970000|2025-06-25 07:19:30|||||||||3
1750836010000|2025-06-25 07:20:10|||||||||2
1750836020000|2025-06-25 07:20:20|||||||||1
1750836030000|2025-06-25 07:20:30|||||||||2
1750836050000|2025-06-25 07:20:50|||||||||171
1750836060000|2025-06-25 07:21:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|200
1750836070000|2025-06-25 07:21:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|40
1750836080000|2025-06-25 07:21:20|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|2
1750836090000|2025-06-25 07:21:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|72
1750836100000|2025-06-25 07:21:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|131
1750836110000|2025-06-25 07:21:50|||||||||100
1750836120000|2025-06-25 07:22:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|33
1750836130000|2025-06-25 07:22:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|97
1750836150000|2025-06-25 07:22:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|8
1750836160000|2025-06-25 07:22:40|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1750836170000|2025-06-25 07:22:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|40
1750836180000|2025-06-25 07:23:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|52
1750836200000|2025-06-25 07:23:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|163
1750836210000|2025-06-25 07:23:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1750836230000|2025-06-25 07:23:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|99
1750836240000|2025-06-25 07:24:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|223
1750836250000|2025-06-25 07:24:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1750836300000|2025-06-25 07:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|103
1750836320000|2025-06-25 07:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1750836340000|2025-06-25 07:25:40|||||||||1
1750836350000|2025-06-25 07:25:50|||||||||1
1750836360000|2025-06-25 07:26:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|201
1750836370000|2025-06-25 07:26:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1750836400000|2025-06-25 07:26:40|||||||||100
1750836410000|2025-06-25 07:26:50|||||||||3
1750836460000|2025-06-25 07:27:40|||||||||2
1750836470000|2025-06-25 07:27:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750836510000|2025-06-25 07:28:30|||||||||3
1750836570000|2025-06-25 07:29:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1750836580000|2025-06-25 07:29:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750836610000|2025-06-25 07:30:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|545
1750836620000|2025-06-25 07:30:20|||||||||100
1750836640000|2025-06-25 07:30:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750836650000|2025-06-25 07:30:50|||||||||1
1750836670000|2025-06-25 07:31:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1750836690000|2025-06-25 07:31:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|323
1750836700000|2025-06-25 07:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750836730000|2025-06-25 07:32:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|54
1750836750000|2025-06-25 07:32:30|||||||||1
1750836770000|2025-06-25 07:32:50|||||||||2
1750836790000|2025-06-25 07:33:10|||||||||1
1750836800000|2025-06-25 07:33:20|||||||||1
1750836810000|2025-06-25 07:33:30|||||||||2
1750836840000|2025-06-25 07:34:00|||||||||1
1750836860000|2025-06-25 07:34:20|||||||||1
1750836870000|2025-06-25 07:34:30|||||||||3
1750836930000|2025-06-25 07:35:30|||||||||2
1750836970000|2025-06-25 07:36:10|||||||||2
1750837030000|2025-06-25 07:37:10|||||||||3
1750837070000|2025-06-25 07:37:50|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|513
1750837080000|2025-06-25 07:38:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|143
1750837160000|2025-06-25 07:39:20|||||||||2
1750837220000|2025-06-25 07:40:20|||||||||2
1750837240000|2025-06-25 07:40:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750837260000|2025-06-25 07:41:00|||||||||1
1750837280000|2025-06-25 07:41:20|||||||||1
1750837300000|2025-06-25 07:41:40|||||||||2
1750837390000|2025-06-25 07:43:10|||||||||1
1750837440000|2025-06-25 07:44:00|||||||||1
1750837460000|2025-06-25 07:44:20|||||||||3
1750837480000|2025-06-25 07:44:40|||||||||2
1750837490000|2025-06-25 07:44:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1750837520000|2025-06-25 07:45:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1750837540000|2025-06-25 07:45:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|362
1750837550000|2025-06-25 07:45:50|||||||||3
1750837620000|2025-06-25 07:47:00|||||||||2
1750837670000|2025-06-25 07:47:50|||||||||1
1750837690000|2025-06-25 07:48:10|||||||||3
1750837750000|2025-06-25 07:49:10|||||||||1
1750837770000|2025-06-25 07:49:30|||||||||6
1750837810000|2025-06-25 07:50:10|||||||||3
1750837860000|2025-06-25 07:51:00|||||||||2
1750837870000|2025-06-25 07:51:10|||||||||1
1750837890000|2025-06-25 07:51:30|||||||||3
1750837930000|2025-06-25 07:52:10|||||||||2
1750837970000|2025-06-25 07:52:50|||||||||3
1750838030000|2025-06-25 07:53:50|||||||||3
1750838110000|2025-06-25 07:55:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|25
1750838210000|2025-06-25 07:56:50|||||||||3
1750838280000|2025-06-25 07:58:00|||||||||2
1750838340000|2025-06-25 07:59:00|||||||||2
1750838390000|2025-06-25 07:59:50|||||||||2
1750838400000|2025-06-25 08:00:00|||||||||9
1750838420000|2025-06-25 08:00:20|||||||||96
1750838450000|2025-06-25 08:00:50|||||||||3
1750838530000|2025-06-25 08:02:10|||||||||3
1750838580000|2025-06-25 08:03:00|||||||||1
1750838590000|2025-06-25 08:03:10|||||||||6
1750838600000|2025-06-25 08:03:20|||||||||16
1750838620000|2025-06-25 08:03:40|||||||||3
1750838700000|2025-06-25 08:05:00|||||||||9
1750838760000|2025-06-25 08:06:00|||||||||3
1750838810000|2025-06-25 08:06:50|||||||||3
1750838870000|2025-06-25 08:07:50|||||||||2
1750838980000|2025-06-25 08:09:40|||||||||3
1750838990000|2025-06-25 08:09:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1750839010000|2025-06-25 08:10:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750839100000|2025-06-25 08:11:40|||||||||10
1750839120000|2025-06-25 08:12:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|50
1750839130000|2025-06-25 08:12:10|||||||||2
1750839160000|2025-06-25 08:12:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1750839180000|2025-06-25 08:13:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1750839190000|2025-06-25 08:13:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1750839210000|2025-06-25 08:13:30|||||||||8
1750839220000|2025-06-25 08:13:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1750839230000|2025-06-25 08:13:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750839240000|2025-06-25 08:14:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1750839250000|2025-06-25 08:14:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|18
1750839270000|2025-06-25 08:14:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750839300000|2025-06-25 08:15:00|||||||||11
1750839310000|2025-06-25 08:15:10|||||||||50
1750839400000|2025-06-25 08:16:40|||||||||1
1750839410000|2025-06-25 08:16:50|||||||||2
1750839440000|2025-06-25 08:17:20|||||||||3
1750839460000|2025-06-25 08:17:40|||||||||14
1750839480000|2025-06-25 08:18:00|||||||||7
1750839500000|2025-06-25 08:18:20|||||||||1
1750839540000|2025-06-25 08:19:00|||||||||2
1750839560000|2025-06-25 08:19:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|44
1750839600000|2025-06-25 08:20:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|11
1750839610000|2025-06-25 08:20:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1750839620000|2025-06-25 08:20:20|||||||||3
1750839650000|2025-06-25 08:20:50|||||||||14
1750839660000|2025-06-25 08:21:00|||||||||1
1750839670000|2025-06-25 08:21:10|||||||||3
1750839710000|2025-06-25 08:21:50|||||||||3
1750839750000|2025-06-25 08:22:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|7
1750839770000|2025-06-25 08:22:50|||||||||1
1750839820000|2025-06-25 08:23:40|||||||||1
1750839830000|2025-06-25 08:23:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1750839850000|2025-06-25 08:24:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1750839870000|2025-06-25 08:24:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750839890000|2025-06-25 08:24:50|||||||||1
1750839900000|2025-06-25 08:25:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1750839920000|2025-06-25 08:25:20|||||||||3
1750839970000|2025-06-25 08:26:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750840020000|2025-06-25 08:27:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|25
1750840060000|2025-06-25 08:27:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|15
1750840070000|2025-06-25 08:27:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750840140000|2025-06-25 08:29:00|||||||||6
1750840200000|2025-06-25 08:30:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|13
1750840220000|2025-06-25 08:30:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750840240000|2025-06-25 08:30:40|||||||||2
1750840260000|2025-06-25 08:31:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|27
1750840350000|2025-06-25 08:32:30|||||||||2
1750840410000|2025-06-25 08:33:30|||||||||2
1750840450000|2025-06-25 08:34:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750840490000|2025-06-25 08:34:50|||||||||1
1750840500000|2025-06-25 08:35:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750840540000|2025-06-25 08:35:40|||||||||1
1750840580000|2025-06-25 08:36:20|||||||||3
1750840750000|2025-06-25 08:39:10|||||||||1
1750840800000|2025-06-25 08:40:00|||||||||13
1750840820000|2025-06-25 08:40:20|||||||||3
1750840870000|2025-06-25 08:41:10|||||||||2
1750840900000|2025-06-25 08:41:40|||||||||3
1750840990000|2025-06-25 08:43:10|||||||||129
1750841000000|2025-06-25 08:43:20|||||||||4
1750841090000|2025-06-25 08:44:50|||||||||1
1750841100000|2025-06-25 08:45:00|||||||||1
1750841110000|2025-06-25 08:45:10|||||||||2
1750841130000|2025-06-25 08:45:30|||||||||1
1750841170000|2025-06-25 08:46:10|||||||||1
1750841200000|2025-06-25 08:46:40|||||||||2
1750841290000|2025-06-25 08:48:10|||||||||3
1750841340000|2025-06-25 08:49:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|76
1750841350000|2025-06-25 08:49:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1750841370000|2025-06-25 08:49:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1750841400000|2025-06-25 08:50:00|||||||||9
1750841520000|2025-06-25 08:52:00|||||||||2
1750841680000|2025-06-25 08:54:40|||||||||1
1750841700000|2025-06-25 08:55:00|||||||||10
1750841710000|2025-06-25 08:55:10|||||||||1
1750841750000|2025-06-25 08:55:50|||||||||1
1750841800000|2025-06-25 08:56:40|||||||||1
1750841840000|2025-06-25 08:57:20|||||||||3
1750841860000|2025-06-25 08:57:40|||||||||1
1750842000000|2025-06-25 09:00:00|||||||||9
1750842020000|2025-06-25 09:00:20|||||||||7
1750842030000|2025-06-25 09:00:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|250
1750842110000|2025-06-25 09:01:50|||||||||2
1750842150000|2025-06-25 09:02:30|||||||||3
1750842180000|2025-06-25 09:03:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|50
1750842230000|2025-06-25 09:03:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750842260000|2025-06-25 09:04:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1750842300000|2025-06-25 09:05:00|||||||||9
1750842310000|2025-06-25 09:05:10|||||||||2
1750842330000|2025-06-25 09:05:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750842390000|2025-06-25 09:06:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|122
1750842400000|2025-06-25 09:06:40|||||||||7
1750842450000|2025-06-25 09:07:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750842520000|2025-06-25 09:08:40|||||||||1
1750842570000|2025-06-25 09:09:30|||||||||1
1750842630000|2025-06-25 09:10:30|||||||||1
1750842660000|2025-06-25 09:11:00|||||||||7
1750842670000|2025-06-25 09:11:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|76
1750842680000|2025-06-25 09:11:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|21
1750842740000|2025-06-25 09:12:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|2
1750842760000|2025-06-25 09:12:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|118
1750842800000|2025-06-25 09:13:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750842810000|2025-06-25 09:13:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1750842840000|2025-06-25 09:14:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750842900000|2025-06-25 09:15:00|||||||||12
1750842930000|2025-06-25 09:15:30|||||||||3
1750843050000|2025-06-25 09:17:30|||||||||1
1750843080000|2025-06-25 09:18:00|||||||||7
1750843110000|2025-06-25 09:18:30|||||||||2
1750843200000|2025-06-25 09:20:00|||||||||9
1750843210000|2025-06-25 09:20:10|||||||||2
1750843240000|2025-06-25 09:20:40|||||||||3
1750843280000|2025-06-25 09:21:20|||||||||1
1750843290000|2025-06-25 09:21:30|||||||||2
1750843310000|2025-06-25 09:21:50|||||||||3
1750843330000|2025-06-25 09:22:10|||||||||7
1750843400000|2025-06-25 09:23:20|||||||||12
1750843440000|2025-06-25 09:24:00|||||||||4
1750843500000|2025-06-25 09:25:00|||||||||6
1750843560000|2025-06-25 09:26:00|||||||||1
1750843580000|2025-06-25 09:26:20|||||||||25
1750843590000|2025-06-25 09:26:30|||||||||7
1750843660000|2025-06-25 09:27:40|||||||||3
1750843680000|2025-06-25 09:28:00|||||||||1
1750843720000|2025-06-25 09:28:40|||||||||1
1750843740000|2025-06-25 09:29:00|||||||||4
1750843760000|2025-06-25 09:29:20|||||||||2
1750843800000|2025-06-25 09:30:00|||||||||4
1750843920000|2025-06-25 09:32:00|||||||||2
1750843980000|2025-06-25 09:33:00|||||||||3
1750844100000|2025-06-25 09:35:00|||||||||4
1750844150000|2025-06-25 09:35:50|||||||||3
1750844330000|2025-06-25 09:38:50|||||||||1
1750844390000|2025-06-25 09:39:50|||||||||2
1750844400000|2025-06-25 09:40:00|||||||||3
1750844540000|2025-06-25 09:42:20|||||||||453
1750844620000|2025-06-25 09:43:40|||||||||2
1750844660000|2025-06-25 09:44:20|||||||||2
1750844680000|2025-06-25 09:44:40|||||||||1
1750844700000|2025-06-25 09:45:00|||||||||2
1750844810000|2025-06-25 09:46:50|||||||||2
1750844830000|2025-06-25 09:47:10|||||||||100
1750844840000|2025-06-25 09:47:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|69
1750844930000|2025-06-25 09:48:50|||||||||3
1750845090000|2025-06-25 09:51:30|||||||||6
1750845100000|2025-06-25 09:51:40|||||||||1
1750845160000|2025-06-25 09:52:40|||||||||1
1750845210000|2025-06-25 09:53:30|||||||||100
1750845220000|2025-06-25 09:53:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|3
1750845300000|2025-06-25 09:55:00|||||||||9
1750845330000|2025-06-25 09:55:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750845420000|2025-06-25 09:57:00|||||||||5
1750845460000|2025-06-25 09:57:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|15
1750845550000|2025-06-25 09:59:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|108
1750845560000|2025-06-25 09:59:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750845590000|2025-06-25 09:59:50|||||||||5
1750845600000|2025-06-25 10:00:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|220
1750845680000|2025-06-25 10:01:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750845760000|2025-06-25 10:02:40|||||||||5
1750845800000|2025-06-25 10:03:20|||||||||3
1750845900000|2025-06-25 10:05:00|||||||||9
1750845940000|2025-06-25 10:05:40|||||||||2
1750845960000|2025-06-25 10:06:00|||||||||7
1750846010000|2025-06-25 10:06:50|||||||||2
1750846050000|2025-06-25 10:07:30|||||||||6
1750846090000|2025-06-25 10:08:10|||||||||1
1750846110000|2025-06-25 10:08:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|16
1750846120000|2025-06-25 10:08:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1750846150000|2025-06-25 10:09:10|||||||||3
1750846230000|2025-06-25 10:10:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750846240000|2025-06-25 10:10:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|21
1750846280000|2025-06-25 10:11:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1750846290000|2025-06-25 10:11:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|19
1750846350000|2025-06-25 10:12:30|||||||||2
1750846380000|2025-06-25 10:13:00|||||||||1
1750846400000|2025-06-25 10:13:20|||||||||2
1750846440000|2025-06-25 10:14:00|||||||||2
1750846450000|2025-06-25 10:14:10|||||||||100
1750846460000|2025-06-25 10:14:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750846500000|2025-06-25 10:15:00|||||||||30
1750846510000|2025-06-25 10:15:10|||||||||7
1750846520000|2025-06-25 10:15:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|50
1750846530000|2025-06-25 10:15:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750846590000|2025-06-25 10:16:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|7
1750846660000|2025-06-25 10:17:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|5
1750846740000|2025-06-25 10:19:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750846780000|2025-06-25 10:19:40|||||||||7
1750847050000|2025-06-25 10:24:10|||||||||7
1750847060000|2025-06-25 10:24:20|||||||||3
1750847240000|2025-06-25 10:27:20|||||||||1
1750847270000|2025-06-25 10:27:50|||||||||6
1750847340000|2025-06-25 10:29:00|||||||||150
1750847390000|2025-06-25 10:29:50|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|56
1750847400000|2025-06-25 10:30:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|9
1750847580000|2025-06-25 10:33:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|3
1750847630000|2025-06-25 10:33:50|||||||||1
1750847700000|2025-06-25 10:35:00|||||||||7
1750847780000|2025-06-25 10:36:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750847850000|2025-06-25 10:37:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1750847900000|2025-06-25 10:38:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750847940000|2025-06-25 10:39:00|||||||||1
1750847990000|2025-06-25 10:39:50|||||||||2
1750848030000|2025-06-25 10:40:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1750848110000|2025-06-25 10:41:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750848230000|2025-06-25 10:43:50|||||||||3
1750848410000|2025-06-25 10:46:50|||||||||2
1750848600000|2025-06-25 10:50:00|||||||||7
1750848690000|2025-06-25 10:51:30|||||||||33
1750848730000|2025-06-25 10:52:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|57
1750848750000|2025-06-25 10:52:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|25
1750848780000|2025-06-25 10:53:00|||||||||4
1750848880000|2025-06-25 10:54:40|||||||||1
1750848900000|2025-06-25 10:55:00|||||||||3
1750848950000|2025-06-25 10:55:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750848990000|2025-06-25 10:56:30|||||||||3
1750849000000|2025-06-25 10:56:40|||||||||1
1750849050000|2025-06-25 10:57:30|||||||||1
1750849070000|2025-06-25 10:57:50|||||||||3
1750849200000|2025-06-25 11:00:00|||||||||13
1750849240000|2025-06-25 11:00:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|116
1750849250000|2025-06-25 11:00:50|||||||||2
1750849290000|2025-06-25 11:01:30|||||||||3
1750849400000|2025-06-25 11:03:20|||||||||1
1750849440000|2025-06-25 11:04:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1750849460000|2025-06-25 11:04:20|||||||||1
1750849480000|2025-06-25 11:04:40|||||||||1
1750849500000|2025-06-25 11:05:00|||||||||3
1750849540000|2025-06-25 11:05:40|||||||||1
1750849570000|2025-06-25 11:06:10|||||||||2
1750849600000|2025-06-25 11:06:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|35
1750849620000|2025-06-25 11:07:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|7
1750849720000|2025-06-25 11:08:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|5
1750849730000|2025-06-25 11:08:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750849740000|2025-06-25 11:09:00|||||||||1
1750849800000|2025-06-25 11:10:00|||||||||12
1750849900000|2025-06-25 11:11:40|||||||||3
1750849950000|2025-06-25 11:12:30|||||||||3
1750850000000|2025-06-25 11:13:20|||||||||1
1750850040000|2025-06-25 11:14:00|||||||||3
1750850080000|2025-06-25 11:14:40|||||||||1
1750850100000|2025-06-25 11:15:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|29
1750850170000|2025-06-25 11:16:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|2
1750850220000|2025-06-25 11:17:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1750850270000|2025-06-25 11:17:50|||||||||3
1750850330000|2025-06-25 11:18:50|||||||||1
1750850370000|2025-06-25 11:19:30|||||||||3
1750850490000|2025-06-25 11:21:30|||||||||100
1750850500000|2025-06-25 11:21:40|||||||||2
1750850570000|2025-06-25 11:22:50|||||||||1
1750850610000|2025-06-25 11:23:30|||||||||3
1750850750000|2025-06-25 11:25:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|13
1750850810000|2025-06-25 11:26:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|3
1750850960000|2025-06-25 11:29:20|||||||||3
1750850970000|2025-06-25 11:29:30|||||||||9
1750850980000|2025-06-25 11:29:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|8
1750850990000|2025-06-25 11:29:50|||||||||2
1750851010000|2025-06-25 11:30:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1750851090000|2025-06-25 11:31:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|139
1750851110000|2025-06-25 11:31:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|1
1750851180000|2025-06-25 11:33:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1750851230000|2025-06-25 11:33:50|||||||||1
1750851290000|2025-06-25 11:34:50|||||||||1
1750851300000|2025-06-25 11:35:00|||||||||7
1750851310000|2025-06-25 11:35:10|||||||||20
1750851330000|2025-06-25 11:35:30|||||||||3
1750851350000|2025-06-25 11:35:50|||||||||2
1750851410000|2025-06-25 11:36:50|||||||||1
1750851470000|2025-06-25 11:37:50|||||||||2
1750851490000|2025-06-25 11:38:10|||||||||2
1750851500000|2025-06-25 11:38:20|||||||||3
1750851520000|2025-06-25 11:38:40|||||||||3
1750851540000|2025-06-25 11:39:00|||||||||3
1750851560000|2025-06-25 11:39:20|||||||||1
1750851580000|2025-06-25 11:39:40|||||||||3
1750851590000|2025-06-25 11:39:50|||||||||1
1750851600000|2025-06-25 11:40:00|||||||||9
1750851610000|2025-06-25 11:40:10|||||||||2
1750851630000|2025-06-25 11:40:30|||||||||2
1750851640000|2025-06-25 11:40:40|||||||||1
1750851650000|2025-06-25 11:40:50|||||||||1
1750851680000|2025-06-25 11:41:20|||||||||7
1750851720000|2025-06-25 11:42:00|||||||||2
1750851730000|2025-06-25 11:42:10|||||||||1
1750851750000|2025-06-25 11:42:30|||||||||4
1750851760000|2025-06-25 11:42:40|||||||||1
1750851770000|2025-06-25 11:42:50|||||||||2
1750851780000|2025-06-25 11:43:00|||||||||1
1750851790000|2025-06-25 11:43:10|||||||||5
1750851800000|2025-06-25 11:43:20|||||||||1
1750851810000|2025-06-25 11:43:30|||||||||1
1750851820000|2025-06-25 11:43:40|||||||||4
1750851830000|2025-06-25 11:43:50|||||||||1
1750851840000|2025-06-25 11:44:00|||||||||4
1750851850000|2025-06-25 11:44:10|||||||||4
1750851860000|2025-06-25 11:44:20|||||||||3
1750851870000|2025-06-25 11:44:30|||||||||2
1750851890000|2025-06-25 11:44:50|||||||||5
1750851940000|2025-06-25 11:45:40|||||||||2
1750851970000|2025-06-25 11:46:10|||||||||2
1750852020000|2025-06-25 11:47:00|||||||||3
1750852060000|2025-06-25 11:47:40|||||||||2
1750852110000|2025-06-25 11:48:30|||||||||1
1750852150000|2025-06-25 11:49:10|||||||||1
1750852160000|2025-06-25 11:49:20|||||||||1
1750852190000|2025-06-25 11:49:50|||||||||1
1750852200000|2025-06-25 11:50:00|||||||||2
1750852240000|2025-06-25 11:50:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1750852250000|2025-06-25 11:50:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1750852260000|2025-06-25 11:51:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750852270000|2025-06-25 11:51:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1750852300000|2025-06-25 11:51:40|||||||||2
1750852360000|2025-06-25 11:52:40|||||||||2
1750852410000|2025-06-25 11:53:30|||||||||2
1750852520000|2025-06-25 11:55:20|||||||||1
1750852590000|2025-06-25 11:56:30|||||||||1
1750852660000|2025-06-25 11:57:40|||||||||2
1750852670000|2025-06-25 11:57:50|||||||||1
1750852690000|2025-06-25 11:58:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|20
1750852800000|2025-06-25 12:00:00|||||||||7
1750852860000|2025-06-25 12:01:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750852900000|2025-06-25 12:01:40|||||||||2
1750852950000|2025-06-25 12:02:30|||||||||3
1750852980000|2025-06-25 12:03:00|||||||||6
1750853030000|2025-06-25 12:03:50|||||||||1
1750853060000|2025-06-25 12:04:20|||||||||2
1750853100000|2025-06-25 12:05:00|||||||||6
1750853110000|2025-06-25 12:05:10|||||||||3
1750853200000|2025-06-25 12:06:40|||||||||7
1750853220000|2025-06-25 12:07:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|187
1750853320000|2025-06-25 12:08:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|3
1750853390000|2025-06-25 12:09:50|||||||||1
1750853400000|2025-06-25 12:10:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|9
1750853460000|2025-06-25 12:11:00|||||||||7
1750853520000|2025-06-25 12:12:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1750853530000|2025-06-25 12:12:10|||||||||4
1750853550000|2025-06-25 12:12:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750853700000|2025-06-25 12:15:00|||||||||16
1750853790000|2025-06-25 12:16:30|||||||||1
1750853820000|2025-06-25 12:17:00|||||||||1
1750853860000|2025-06-25 12:17:40|||||||||3
1750853880000|2025-06-25 12:18:00|||||||||24
1750853900000|2025-06-25 12:18:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|25
1750853930000|2025-06-25 12:18:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750853980000|2025-06-25 12:19:40|||||||||2
1750854020000|2025-06-25 12:20:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750854030000|2025-06-25 12:20:30|||||||||11
1750854060000|2025-06-25 12:21:00|||||||||1
1750854070000|2025-06-25 12:21:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|20
1750854090000|2025-06-25 12:21:30|||||||||2
1750854100000|2025-06-25 12:21:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750854120000|2025-06-25 12:22:00|||||||||1
1750854140000|2025-06-25 12:22:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1750854220000|2025-06-25 12:23:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750854290000|2025-06-25 12:24:50|||||||||2
1750854360000|2025-06-25 12:26:00|||||||||3
1750854390000|2025-06-25 12:26:30|||||||||7
1750854520000|2025-06-25 12:28:40|||||||||7
1750854530000|2025-06-25 12:28:50|||||||||9
1750854540000|2025-06-25 12:29:00|||||||||4
1750854580000|2025-06-25 12:29:40|||||||||1
1750854600000|2025-06-25 12:30:00|||||||||13
1750854660000|2025-06-25 12:31:00|||||||||2
1750854700000|2025-06-25 12:31:40|||||||||4
1750854710000|2025-06-25 12:31:50|||||||||1
1750854790000|2025-06-25 12:33:10|||||||||1
1750854820000|2025-06-25 12:33:40|||||||||1
1750854850000|2025-06-25 12:34:10|||||||||2
1750854890000|2025-06-25 12:34:50|||||||||3
1750854900000|2025-06-25 12:35:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|17
1750854970000|2025-06-25 12:36:10|||||||||1
1750855000000|2025-06-25 12:36:40|||||||||2
1750855080000|2025-06-25 12:38:00|||||||||1
1750855110000|2025-06-25 12:38:30|||||||||3
1750855140000|2025-06-25 12:39:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750855190000|2025-06-25 12:39:50|||||||||3
1750855200000|2025-06-25 12:40:00|||||||||10
1750855210000|2025-06-25 12:40:10|||||||||1
1750855240000|2025-06-25 12:40:40|||||||||2
1750855300000|2025-06-25 12:41:40|||||||||2
1750855400000|2025-06-25 12:43:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|8
1750855480000|2025-06-25 12:44:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|1
1750855520000|2025-06-25 12:45:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750855640000|2025-06-25 12:47:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|9
1750855710000|2025-06-25 12:48:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1750855730000|2025-06-25 12:48:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750855790000|2025-06-25 12:49:50|||||||||2
1750855870000|2025-06-25 12:51:10|||||||||2
1750855880000|2025-06-25 12:51:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|25
1750856000000|2025-06-25 12:53:20|||||||||2
1750856080000|2025-06-25 12:54:40|||||||||2
1750856100000|2025-06-25 12:55:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|10
1750856120000|2025-06-25 12:55:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750856160000|2025-06-25 12:56:00|||||||||3
1750856270000|2025-06-25 12:57:50|||||||||83
1750856280000|2025-06-25 12:58:00|||||||||4
1750856320000|2025-06-25 12:58:40|||||||||3
1750856330000|2025-06-25 12:58:50|||||||||104
1750856410000|2025-06-25 13:00:10|||||||||1
1750856420000|2025-06-25 13:00:20|||||||||3
1750856470000|2025-06-25 13:01:10|||||||||7
1750856510000|2025-06-25 13:01:50|||||||||1
1750856530000|2025-06-25 13:02:10|||||||||2
1750856540000|2025-06-25 13:02:20|||||||||3
1750856560000|2025-06-25 13:02:40|||||||||2
1750856580000|2025-06-25 13:03:00|||||||||6
1750856590000|2025-06-25 13:03:10|||||||||1
1750856660000|2025-06-25 13:04:20|||||||||1
1750856690000|2025-06-25 13:04:50|||||||||1
1750856700000|2025-06-25 13:05:00|||||||||11
1750856720000|2025-06-25 13:05:20|||||||||28
1750856780000|2025-06-25 13:06:20|||||||||50
1750856810000|2025-06-25 13:06:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|12
1750856830000|2025-06-25 13:07:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|100
1750856850000|2025-06-25 13:07:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|12
1750856880000|2025-06-25 13:08:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750856900000|2025-06-25 13:08:20|||||||||3
1750857000000|2025-06-25 13:10:00|||||||||2
1750857010000|2025-06-25 13:10:10|||||||||4
1750857050000|2025-06-25 13:10:50|||||||||1
1750857060000|2025-06-25 13:11:00|||||||||10
1750857110000|2025-06-25 13:11:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|22
1750857160000|2025-06-25 13:12:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750857180000|2025-06-25 13:13:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1750857230000|2025-06-25 13:13:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750857250000|2025-06-25 13:14:10|||||||||3
1750857280000|2025-06-25 13:14:40|||||||||36
1750857300000|2025-06-25 13:15:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1750857330000|2025-06-25 13:15:30|||||||||1
1750857340000|2025-06-25 13:15:40|||||||||3
1750857400000|2025-06-25 13:16:40|||||||||1
1750857410000|2025-06-25 13:16:50|||||||||1
1750857430000|2025-06-25 13:17:10|||||||||3
1750857520000|2025-06-25 13:18:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|7
1750857580000|2025-06-25 13:19:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750857630000|2025-06-25 13:20:30|||||||||3
1750857650000|2025-06-25 13:20:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|37
1750857730000|2025-06-25 13:22:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750857760000|2025-06-25 13:22:40|||||||||7
1750857820000|2025-06-25 13:23:40|||||||||1
1750857850000|2025-06-25 13:24:10|||||||||1
1750857880000|2025-06-25 13:24:40|||||||||2
1750857900000|2025-06-25 13:25:00|||||||||5
1750857950000|2025-06-25 13:25:50|||||||||3
1750857970000|2025-06-25 13:26:10|||||||||4
1750858000000|2025-06-25 13:26:40|||||||||7
1750858050000|2025-06-25 13:27:30|||||||||1
1750858080000|2025-06-25 13:28:00|||||||||3
1750858100000|2025-06-25 13:28:20|||||||||4
1750858140000|2025-06-25 13:29:00|||||||||4
1750858160000|2025-06-25 13:29:20|||||||||3
1750858170000|2025-06-25 13:29:30|||||||||1
1750858180000|2025-06-25 13:29:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|45
1750858190000|2025-06-25 13:29:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|63
1750858200000|2025-06-25 13:30:00|19.51|19.43|19.49|19.41|19.51|19.43|19.47|19.39|60
1750858220000|2025-06-25 13:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1750858240000|2025-06-25 13:30:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1750858260000|2025-06-25 13:31:00|||||||||2
1750858270000|2025-06-25 13:31:10|||||||||2
1750858280000|2025-06-25 13:31:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1750858290000|2025-06-25 13:31:30|||||||||33
1750858310000|2025-06-25 13:31:50|||||||||1
1750858320000|2025-06-25 13:32:00|||||||||12
1750858330000|2025-06-25 13:32:10|||||||||13
1750858340000|2025-06-25 13:32:20|||||||||3
1750858370000|2025-06-25 13:32:50|||||||||2
1750858390000|2025-06-25 13:33:10|||||||||1
1750858410000|2025-06-25 13:33:30|||||||||1
1750858420000|2025-06-25 13:33:40|||||||||3
1750858470000|2025-06-25 13:34:30|||||||||1
1750858480000|2025-06-25 13:34:40|||||||||3
1750858500000|2025-06-25 13:35:00|||||||||3
1750858520000|2025-06-25 13:35:20|||||||||50
1750858530000|2025-06-25 13:35:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|31
1750858540000|2025-06-25 13:35:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|122
1750858560000|2025-06-25 13:36:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750858580000|2025-06-25 13:36:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|74
1750858590000|2025-06-25 13:36:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|45
1750858620000|2025-06-25 13:37:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750858650000|2025-06-25 13:37:30|||||||||98
1750858670000|2025-06-25 13:37:50|||||||||2
1750858690000|2025-06-25 13:38:10|||||||||2
1750858710000|2025-06-25 13:38:30|||||||||100
1750858740000|2025-06-25 13:39:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|156
1750858750000|2025-06-25 13:39:10|||||||||1
1750858770000|2025-06-25 13:39:30|||||||||2
1750858780000|2025-06-25 13:39:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|50
1750858800000|2025-06-25 13:40:00|||||||||38
1750858810000|2025-06-25 13:40:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|12
1750858820000|2025-06-25 13:40:20|||||||||3
1750858870000|2025-06-25 13:41:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750858900000|2025-06-25 13:41:40|||||||||3
1750858940000|2025-06-25 13:42:20|||||||||1
1750858950000|2025-06-25 13:42:30|||||||||4
1750858980000|2025-06-25 13:43:00|||||||||1
1750858990000|2025-06-25 13:43:10|||||||||3
1750859020000|2025-06-25 13:43:40|||||||||2
1750859030000|2025-06-25 13:43:50|||||||||2
1750859060000|2025-06-25 13:44:20|||||||||3
1750859100000|2025-06-25 13:45:00|||||||||11
1750859110000|2025-06-25 13:45:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1750859120000|2025-06-25 13:45:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1750859160000|2025-06-25 13:46:00|||||||||1
1750859170000|2025-06-25 13:46:10|||||||||2
1750859200000|2025-06-25 13:46:40|||||||||1
1750859210000|2025-06-25 13:46:50|||||||||4
1750859240000|2025-06-25 13:47:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|3
1750859250000|2025-06-25 13:47:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1750859270000|2025-06-25 13:47:50|||||||||1
1750859290000|2025-06-25 13:48:10|||||||||2
1750859340000|2025-06-25 13:49:00|||||||||1
1750859360000|2025-06-25 13:49:20|||||||||1
1750859380000|2025-06-25 13:49:40|||||||||1
1750859400000|2025-06-25 13:50:00|||||||||11
1750859410000|2025-06-25 13:50:10|||||||||2
1750859420000|2025-06-25 13:50:20|||||||||2
1750859430000|2025-06-25 13:50:30|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|1
1750859450000|2025-06-25 13:50:50|||||||||2
1750859470000|2025-06-25 13:51:10|||||||||3
1750859500000|2025-06-25 13:51:40|||||||||3
1750859530000|2025-06-25 13:52:10|||||||||2
1750859540000|2025-06-25 13:52:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750859550000|2025-06-25 13:52:30|||||||||2
1750859560000|2025-06-25 13:52:40|||||||||1
1750859570000|2025-06-25 13:52:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1750859580000|2025-06-25 13:53:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|3
1750859600000|2025-06-25 13:53:20|||||||||1
1750859610000|2025-06-25 13:53:30|||||||||3
1750859630000|2025-06-25 13:53:50|||||||||1
1750859640000|2025-06-25 13:54:00|||||||||3
1750859670000|2025-06-25 13:54:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|89
1750859680000|2025-06-25 13:54:40|||||||||2
1750859710000|2025-06-25 13:55:10|||||||||1
1750859730000|2025-06-25 13:55:30|||||||||2
1750859740000|2025-06-25 13:55:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750859760000|2025-06-25 13:56:00|||||||||1
1750859780000|2025-06-25 13:56:20|||||||||2
1750859810000|2025-06-25 13:56:50|||||||||1
1750859820000|2025-06-25 13:57:00|||||||||2
1750859860000|2025-06-25 13:57:40|||||||||3
1750859950000|2025-06-25 13:59:10|||||||||1
1750859990000|2025-06-25 13:59:50|||||||||12
1750860000000|2025-06-25 14:00:00|||||||||11
1750860030000|2025-06-25 14:00:30|||||||||1
1750860040000|2025-06-25 14:00:40|||||||||3
1750860060000|2025-06-25 14:01:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|29
1750860080000|2025-06-25 14:01:20|||||||||1
1750860100000|2025-06-25 14:01:40|||||||||2
1750860120000|2025-06-25 14:02:00|||||||||3
1750860150000|2025-06-25 14:02:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750860160000|2025-06-25 14:02:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1750860170000|2025-06-25 14:02:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750860190000|2025-06-25 14:03:10|||||||||2
1750860210000|2025-06-25 14:03:30|||||||||1
1750860220000|2025-06-25 14:03:40|||||||||3
1750860230000|2025-06-25 14:03:50|||||||||1
1750860240000|2025-06-25 14:04:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|51
1750860260000|2025-06-25 14:04:20|||||||||3
1750860290000|2025-06-25 14:04:50|||||||||3
1750860300000|2025-06-25 14:05:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1750860320000|2025-06-25 14:05:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1750860330000|2025-06-25 14:05:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|18
1750860350000|2025-06-25 14:05:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1750860400000|2025-06-25 14:06:40|||||||||1
1750860410000|2025-06-25 14:06:50|||||||||2
1750860430000|2025-06-25 14:07:10|||||||||1
1750860450000|2025-06-25 14:07:30|||||||||2
1750860460000|2025-06-25 14:07:40|||||||||15
1750860490000|2025-06-25 14:08:10|||||||||2
1750860510000|2025-06-25 14:08:30|||||||||7
1750860520000|2025-06-25 14:08:40|||||||||4
1750860530000|2025-06-25 14:08:50|||||||||2
1750860550000|2025-06-25 14:09:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1750860570000|2025-06-25 14:09:30|||||||||3
1750860580000|2025-06-25 14:09:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1750860590000|2025-06-25 14:09:50|||||||||8
1750860600000|2025-06-25 14:10:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|25
1750860610000|2025-06-25 14:10:10|||||||||27
1750860620000|2025-06-25 14:10:20|||||||||4
1750860630000|2025-06-25 14:10:30|||||||||2
1750860640000|2025-06-25 14:10:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|6
1750860650000|2025-06-25 14:10:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1750860660000|2025-06-25 14:11:00|||||||||1
1750860670000|2025-06-25 14:11:10|||||||||1
1750860680000|2025-06-25 14:11:20|||||||||1
1750860690000|2025-06-25 14:11:30|||||||||1
1750860700000|2025-06-25 14:11:40|||||||||2
1750860710000|2025-06-25 14:11:50|||||||||2
1750860720000|2025-06-25 14:12:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1750860740000|2025-06-25 14:12:20|||||||||2
1750860750000|2025-06-25 14:12:30|||||||||1
1750860760000|2025-06-25 14:12:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|9
1750860770000|2025-06-25 14:12:50|||||||||4
1750860780000|2025-06-25 14:13:00|||||||||1
1750860810000|2025-06-25 14:13:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|16
1750860820000|2025-06-25 14:13:40|||||||||4
1750860830000|2025-06-25 14:13:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1750860850000|2025-06-25 14:14:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1750860860000|2025-06-25 14:14:20|||||||||7
1750860870000|2025-06-25 14:14:30|||||||||2
1750860880000|2025-06-25 14:14:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|1
1750860890000|2025-06-25 14:14:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|12
1750860900000|2025-06-25 14:15:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|44
1750860920000|2025-06-25 14:15:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1750860960000|2025-06-25 14:16:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1750861000000|2025-06-25 14:16:40|||||||||4
1750861010000|2025-06-25 14:16:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|3
1750861060000|2025-06-25 14:17:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750861120000|2025-06-25 14:18:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|8
1750861130000|2025-06-25 14:18:50|||||||||4
1750861140000|2025-06-25 14:19:00|||||||||1
1750861180000|2025-06-25 14:19:40|||||||||2
1750861240000|2025-06-25 14:20:40|||||||||2
1750861290000|2025-06-25 14:21:30|||||||||2
1750861330000|2025-06-25 14:22:10|||||||||3
1750861350000|2025-06-25 14:22:30|||||||||7
1750861390000|2025-06-25 14:23:10|||||||||2
1750861410000|2025-06-25 14:23:30|||||||||7
1750861470000|2025-06-25 14:24:30|||||||||3
1750861510000|2025-06-25 14:25:10|||||||||3
1750861550000|2025-06-25 14:25:50|||||||||1
1750861570000|2025-06-25 14:26:10|||||||||1
1750861590000|2025-06-25 14:26:30|||||||||3
1750861660000|2025-06-25 14:27:40|||||||||9
1750861710000|2025-06-25 14:28:30|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|19
1750861730000|2025-06-25 14:28:50|||||||||1
1750861740000|2025-06-25 14:29:00|||||||||2
1750861750000|2025-06-25 14:29:10|||||||||103
1750861770000|2025-06-25 14:29:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1750861780000|2025-06-25 14:29:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1750861790000|2025-06-25 14:29:50|||||||||2
1750861810000|2025-06-25 14:30:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1750861840000|2025-06-25 14:30:40|||||||||2
1750861850000|2025-06-25 14:30:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1750861860000|2025-06-25 14:31:00|||||||||1
1750861870000|2025-06-25 14:31:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|247
1750861880000|2025-06-25 14:31:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1750861890000|2025-06-25 14:31:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1750861900000|2025-06-25 14:31:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750861910000|2025-06-25 14:31:50|||||||||2
1750861930000|2025-06-25 14:32:10|||||||||5
1750861940000|2025-06-25 14:32:20|||||||||3
1750861960000|2025-06-25 14:32:40|||||||||1
1750861980000|2025-06-25 14:33:00|||||||||2
1750861990000|2025-06-25 14:33:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|99
1750862020000|2025-06-25 14:33:40|||||||||2
1750862060000|2025-06-25 14:34:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|8
1750862070000|2025-06-25 14:34:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1750862080000|2025-06-25 14:34:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750862090000|2025-06-25 14:34:50|||||||||3
1750862100000|2025-06-25 14:35:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|13
1750862140000|2025-06-25 14:35:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1750862150000|2025-06-25 14:35:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750862160000|2025-06-25 14:36:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1750862180000|2025-06-25 14:36:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1750862190000|2025-06-25 14:36:30|||||||||1
1750862210000|2025-06-25 14:36:50|||||||||3
1750862260000|2025-06-25 14:37:40|||||||||1
1750862280000|2025-06-25 14:38:00|||||||||1
1750862290000|2025-06-25 14:38:10|||||||||7
1750862310000|2025-06-25 14:38:30|||||||||2
1750862320000|2025-06-25 14:38:40|||||||||5
1750862340000|2025-06-25 14:39:00|||||||||3
1750862350000|2025-06-25 14:39:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750862360000|2025-06-25 14:39:20|||||||||5
1750862380000|2025-06-25 14:39:40|||||||||2
1750862400000|2025-06-25 14:40:00|||||||||14
1750862410000|2025-06-25 14:40:10|||||||||3
1750862440000|2025-06-25 14:40:40|||||||||5
1750862450000|2025-06-25 14:40:50|||||||||1
1750862470000|2025-06-25 14:41:10|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|25
1750862480000|2025-06-25 14:41:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|5
1750862500000|2025-06-25 14:41:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|16
1750862530000|2025-06-25 14:42:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750862540000|2025-06-25 14:42:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|1
1750862560000|2025-06-25 14:42:40|||||||||2
1750862570000|2025-06-25 14:42:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|40
1750862600000|2025-06-25 14:43:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|3
1750862640000|2025-06-25 14:44:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|3
1750862660000|2025-06-25 14:44:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1750862670000|2025-06-25 14:44:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1750862680000|2025-06-25 14:44:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1750862690000|2025-06-25 14:44:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750862700000|2025-06-25 14:45:00|||||||||11
1750862710000|2025-06-25 14:45:10|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|4
1750862720000|2025-06-25 14:45:20|||||||||5
1750862740000|2025-06-25 14:45:40|||||||||8
1750862760000|2025-06-25 14:46:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1750862770000|2025-06-25 14:46:10|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1750862780000|2025-06-25 14:46:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1750862790000|2025-06-25 14:46:30|||||||||1
1750862810000|2025-06-25 14:46:50|||||||||1
1750862830000|2025-06-25 14:47:10|||||||||1
1750862850000|2025-06-25 14:47:30|||||||||2
1750862860000|2025-06-25 14:47:40|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|5
1750862870000|2025-06-25 14:47:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750862890000|2025-06-25 14:48:10|||||||||3
1750862900000|2025-06-25 14:48:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750862910000|2025-06-25 14:48:30|||||||||5
1750862930000|2025-06-25 14:48:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|36
1750862940000|2025-06-25 14:49:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1750862950000|2025-06-25 14:49:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1750862960000|2025-06-25 14:49:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750862970000|2025-06-25 14:49:30|||||||||2
1750863000000|2025-06-25 14:50:00|||||||||3
1750863030000|2025-06-25 14:50:30|||||||||3
1750863060000|2025-06-25 14:51:00|||||||||3
1750863090000|2025-06-25 14:51:30|||||||||3
1750863130000|2025-06-25 14:52:10|||||||||3
1750863170000|2025-06-25 14:52:50|||||||||3
1750863220000|2025-06-25 14:53:40|||||||||7
1750863240000|2025-06-25 14:54:00|||||||||2
1750863270000|2025-06-25 14:54:30|||||||||5
1750863310000|2025-06-25 14:55:10|||||||||6
1750863330000|2025-06-25 14:55:30|||||||||1
1750863350000|2025-06-25 14:55:50|||||||||5
1750863360000|2025-06-25 14:56:00|||||||||15
1750863380000|2025-06-25 14:56:20|||||||||1
1750863410000|2025-06-25 14:56:50|||||||||1
1750863430000|2025-06-25 14:57:10|||||||||4
1750863440000|2025-06-25 14:57:20|||||||||5
1750863450000|2025-06-25 14:57:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|50
1750863460000|2025-06-25 14:57:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750863470000|2025-06-25 14:57:50|||||||||2
1750863490000|2025-06-25 14:58:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1750863510000|2025-06-25 14:58:30|||||||||1
1750863520000|2025-06-25 14:58:40|||||||||1
1750863530000|2025-06-25 14:58:50|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|3
1750863550000|2025-06-25 14:59:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1750863560000|2025-06-25 14:59:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1750863570000|2025-06-25 14:59:30|||||||||1
1750863580000|2025-06-25 14:59:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1750863610000|2025-06-25 15:00:10|||||||||21
1750863640000|2025-06-25 15:00:40|||||||||3
1750863660000|2025-06-25 15:01:00|||||||||2
1750863680000|2025-06-25 15:01:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|343
1750863690000|2025-06-25 15:01:30|||||||||3
1750863720000|2025-06-25 15:02:00|||||||||7
1750863730000|2025-06-25 15:02:10|||||||||50
1750863760000|2025-06-25 15:02:40|||||||||6
1750863780000|2025-06-25 15:03:00|||||||||2
1750863790000|2025-06-25 15:03:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|270
1750863820000|2025-06-25 15:03:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750863830000|2025-06-25 15:03:50|||||||||3
1750863870000|2025-06-25 15:04:30|||||||||1
1750863880000|2025-06-25 15:04:40|||||||||3
1750863910000|2025-06-25 15:05:10|||||||||3
1750863950000|2025-06-25 15:05:50|||||||||2
1750863980000|2025-06-25 15:06:20|||||||||3
1750863990000|2025-06-25 15:06:30|||||||||1
1750864030000|2025-06-25 15:07:10|||||||||2
1750864040000|2025-06-25 15:07:20|||||||||16
1750864050000|2025-06-25 15:07:30|||||||||3
1750864080000|2025-06-25 15:08:00|||||||||5
1750864090000|2025-06-25 15:08:10|||||||||2
1750864100000|2025-06-25 15:08:20|||||||||1
1750864110000|2025-06-25 15:08:30|||||||||3
1750864130000|2025-06-25 15:08:50|||||||||7
1750864140000|2025-06-25 15:09:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|13
1750864160000|2025-06-25 15:09:20|||||||||3
1750864190000|2025-06-25 15:09:50|||||||||4
1750864220000|2025-06-25 15:10:20|||||||||5
1750864240000|2025-06-25 15:10:40|||||||||1
1750864250000|2025-06-25 15:10:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|53
1750864300000|2025-06-25 15:11:40|||||||||3
1750864350000|2025-06-25 15:12:30|||||||||2
1750864360000|2025-06-25 15:12:40|||||||||2
1750864370000|2025-06-25 15:12:50|||||||||2
1750864400000|2025-06-25 15:13:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1750864420000|2025-06-25 15:13:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|1
1750864430000|2025-06-25 15:13:50|||||||||2
1750864440000|2025-06-25 15:14:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750864450000|2025-06-25 15:14:10|||||||||1
1750864460000|2025-06-25 15:14:20|||||||||1
1750864470000|2025-06-25 15:14:30|||||||||9
1750864480000|2025-06-25 15:14:40|||||||||5
1750864500000|2025-06-25 15:15:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|54
1750864510000|2025-06-25 15:15:10|||||||||5
1750864530000|2025-06-25 15:15:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750864550000|2025-06-25 15:15:50|||||||||3
1750864560000|2025-06-25 15:16:00|||||||||1
1750864570000|2025-06-25 15:16:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|26
1750864580000|2025-06-25 15:16:20|||||||||8
1750864590000|2025-06-25 15:16:30|||||||||2
1750864610000|2025-06-25 15:16:50|||||||||3
1750864630000|2025-06-25 15:17:10|||||||||3
1750864640000|2025-06-25 15:17:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750864650000|2025-06-25 15:17:30|||||||||1
1750864660000|2025-06-25 15:17:40|||||||||2
1750864670000|2025-06-25 15:17:50|||||||||1
1750864680000|2025-06-25 15:18:00|||||||||11
1750864720000|2025-06-25 15:18:40|||||||||2
1750864740000|2025-06-25 15:19:00|||||||||9
1750864750000|2025-06-25 15:19:10|||||||||2
1750864770000|2025-06-25 15:19:30|||||||||2
1750864780000|2025-06-25 15:19:40|||||||||2
1750864790000|2025-06-25 15:19:50|||||||||1
1750864800000|2025-06-25 15:20:00|||||||||9
1750864810000|2025-06-25 15:20:10|||||||||3
1750864840000|2025-06-25 15:20:40|||||||||3
1750864850000|2025-06-25 15:20:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|21
1750864860000|2025-06-25 15:21:00|||||||||57
1750864880000|2025-06-25 15:21:20|||||||||54
1750864890000|2025-06-25 15:21:30|||||||||2
1750864910000|2025-06-25 15:21:50|||||||||3
1750864920000|2025-06-25 15:22:00|||||||||8
1750864950000|2025-06-25 15:22:30|||||||||3
1750864980000|2025-06-25 15:23:00|||||||||8
1750864990000|2025-06-25 15:23:10|||||||||3
1750865030000|2025-06-25 15:23:50|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|1
1750865040000|2025-06-25 15:24:00|||||||||11
1750865060000|2025-06-25 15:24:20|||||||||3
1750865070000|2025-06-25 15:24:30|||||||||1
1750865090000|2025-06-25 15:24:50|||||||||2
1750865100000|2025-06-25 15:25:00|||||||||2
1750865110000|2025-06-25 15:25:10|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|58
1750865130000|2025-06-25 15:25:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750865160000|2025-06-25 15:26:00|||||||||31
1750865170000|2025-06-25 15:26:10|||||||||3
1750865190000|2025-06-25 15:26:30|||||||||5
1750865210000|2025-06-25 15:26:50|||||||||2
1750865220000|2025-06-25 15:27:00|||||||||4
1750865230000|2025-06-25 15:27:10|||||||||2
1750865240000|2025-06-25 15:27:20|||||||||3
1750865250000|2025-06-25 15:27:30|||||||||1
1750865260000|2025-06-25 15:27:40|||||||||3
1750865270000|2025-06-25 15:27:50|||||||||3
1750865280000|2025-06-25 15:28:00|||||||||4
1750865290000|2025-06-25 15:28:10|||||||||7
1750865300000|2025-06-25 15:28:20|||||||||7
1750865310000|2025-06-25 15:28:30|||||||||8
1750865320000|2025-06-25 15:28:40|||||||||3
1750865330000|2025-06-25 15:28:50|||||||||7
1750865340000|2025-06-25 15:29:00|||||||||12
1750865350000|2025-06-25 15:29:10|||||||||14
1750865360000|2025-06-25 15:29:20|||||||||3
1750865370000|2025-06-25 15:29:30|||||||||46
1750865380000|2025-06-25 15:29:40|||||||||15
1750865390000|2025-06-25 15:29:50|||||||||3
1750865400000|2025-06-25 15:30:00|||||||||13
1750865420000|2025-06-25 15:30:20|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|27
1750865430000|2025-06-25 15:30:30|||||||||2
1750865440000|2025-06-25 15:30:40|||||||||3
1750865460000|2025-06-25 15:31:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1750865470000|2025-06-25 15:31:10|||||||||3
1750865480000|2025-06-25 15:31:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750865490000|2025-06-25 15:31:30|||||||||2
1750865500000|2025-06-25 15:31:40|||||||||1
1750865510000|2025-06-25 15:31:50|||||||||4
1750865530000|2025-06-25 15:32:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750865540000|2025-06-25 15:32:20|||||||||2
1750865560000|2025-06-25 15:32:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1750865570000|2025-06-25 15:32:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|50
1750865600000|2025-06-25 15:33:20|||||||||3
1750865630000|2025-06-25 15:33:50|||||||||2
1750865650000|2025-06-25 15:34:10|||||||||3
1750865670000|2025-06-25 15:34:30|||||||||4
1750865680000|2025-06-25 15:34:40|||||||||1
1750865690000|2025-06-25 15:34:50|||||||||3
1750865720000|2025-06-25 15:35:20|||||||||2
1750865750000|2025-06-25 15:35:50|||||||||2
1750865780000|2025-06-25 15:36:20|||||||||2
1750865810000|2025-06-25 15:36:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1750865820000|2025-06-25 15:37:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1750865840000|2025-06-25 15:37:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|2
1750865850000|2025-06-25 15:37:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|100
1750865860000|2025-06-25 15:37:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1750865890000|2025-06-25 15:38:10|||||||||1
1750865940000|2025-06-25 15:39:00|||||||||8
1750865950000|2025-06-25 15:39:10|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|9
1750865970000|2025-06-25 15:39:30|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|50
1750866000000|2025-06-25 15:40:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|11
1750866090000|2025-06-25 15:41:30|||||||||13
1750866100000|2025-06-25 15:41:40|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|9
1750866110000|2025-06-25 15:41:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1750866120000|2025-06-25 15:42:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|19
1750866130000|2025-06-25 15:42:10|||||||||50
1750866170000|2025-06-25 15:42:50|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|32
1750866260000|2025-06-25 15:44:20|||||||||1
1750866280000|2025-06-25 15:44:40|||||||||3
1750866300000|2025-06-25 15:45:00|||||||||8
1750866310000|2025-06-25 15:45:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1750866320000|2025-06-25 15:45:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1750866330000|2025-06-25 15:45:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1750866340000|2025-06-25 15:45:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1750866350000|2025-06-25 15:45:50|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1750866360000|2025-06-25 15:46:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1750866370000|2025-06-25 15:46:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1750866390000|2025-06-25 15:46:30|||||||||2
1750866420000|2025-06-25 15:47:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|30
1750866430000|2025-06-25 15:47:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1750866480000|2025-06-25 15:48:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750866490000|2025-06-25 15:48:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750866500000|2025-06-25 15:48:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1750866530000|2025-06-25 15:48:50|19.68|19.6|19.68|19.6|19.71|19.63|19.67|19.59|3
1750866540000|2025-06-25 15:49:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1750866600000|2025-06-25 15:50:00|||||||||5
1750866650000|2025-06-25 15:50:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1750866660000|2025-06-25 15:51:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1750866670000|2025-06-25 15:51:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750866790000|2025-06-25 15:53:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750866960000|2025-06-25 15:56:00|||||||||2
1750867040000|2025-06-25 15:57:20|||||||||1
1750867070000|2025-06-25 15:57:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1750867080000|2025-06-25 15:58:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1750867090000|2025-06-25 15:58:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750867130000|2025-06-25 15:58:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1750867190000|2025-06-25 15:59:50|||||||||9
1750867200000|2025-06-25 16:00:00|||||||||10
1750867230000|2025-06-25 16:00:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750867260000|2025-06-25 16:01:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750867500000|2025-06-25 16:05:00|||||||||7
1750867800000|2025-06-25 16:10:00|||||||||9
1750867810000|2025-06-25 16:10:10|||||||||1
1750867990000|2025-06-25 16:13:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868100000|2025-06-25 16:15:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1750868120000|2025-06-25 16:15:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868130000|2025-06-25 16:15:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750868290000|2025-06-25 16:18:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|10
1750868300000|2025-06-25 16:18:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868310000|2025-06-25 16:18:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750868320000|2025-06-25 16:18:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1750868330000|2025-06-25 16:18:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1750868340000|2025-06-25 16:19:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868400000|2025-06-25 16:20:00|||||||||9
1750868410000|2025-06-25 16:20:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750868420000|2025-06-25 16:20:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868460000|2025-06-25 16:21:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750868540000|2025-06-25 16:22:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868570000|2025-06-25 16:22:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1750868700000|2025-06-25 16:25:00|||||||||7
1750868710000|2025-06-25 16:25:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1750868720000|2025-06-25 16:25:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750868750000|2025-06-25 16:25:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868830000|2025-06-25 16:27:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750868860000|2025-06-25 16:27:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868870000|2025-06-25 16:27:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750868950000|2025-06-25 16:29:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750868970000|2025-06-25 16:29:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750869050000|2025-06-25 16:30:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750869300000|2025-06-25 16:35:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1750869440000|2025-06-25 16:37:20|||||||||1
1750869600000|2025-06-25 16:40:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1750870200000|2025-06-25 16:50:00|||||||||7
1750870260000|2025-06-25 16:51:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750870500000|2025-06-25 16:55:00|||||||||10
1750870520000|2025-06-25 16:55:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750870740000|2025-06-25 16:59:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|16
1750871100000|2025-06-25 17:05:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750871120000|2025-06-25 17:05:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750871220000|2025-06-25 17:07:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|11
1750871400000|2025-06-25 17:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750871440000|2025-06-25 17:10:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750871700000|2025-06-25 17:15:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1750872000000|2025-06-25 17:20:00|||||||||9
1750872040000|2025-06-25 17:20:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750872300000|2025-06-25 17:25:00|||||||||7
1750872370000|2025-06-25 17:26:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750872760000|2025-06-25 17:32:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750872780000|2025-06-25 17:33:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|50
1750872790000|2025-06-25 17:33:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750872810000|2025-06-25 17:33:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750872840000|2025-06-25 17:34:00|||||||||5
1750872850000|2025-06-25 17:34:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750872920000|2025-06-25 17:35:20|||||||||1
1750872930000|2025-06-25 17:35:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750873200000|2025-06-25 17:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1750873210000|2025-06-25 17:40:10|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|11
1750873220000|2025-06-25 17:40:20|19.68|19.6|19.68|19.6|19.69|19.61|19.67|19.59|0
1750873230000|2025-06-25 17:40:30|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|0
1750873240000|2025-06-25 17:40:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|53
1750873280000|2025-06-25 17:41:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1750873290000|2025-06-25 17:41:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1750873300000|2025-06-25 17:41:40|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1750873320000|2025-06-25 17:42:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1750873350000|2025-06-25 17:42:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|1
1750873360000|2025-06-25 17:42:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750873390000|2025-06-25 17:43:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1750873500000|2025-06-25 17:45:00|||||||||8
1750873520000|2025-06-25 17:45:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1750873530000|2025-06-25 17:45:30|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1750873580000|2025-06-25 17:46:20|||||||||11
1750873620000|2025-06-25 17:47:00|||||||||9
1750873800000|2025-06-25 17:50:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1750873820000|2025-06-25 17:50:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1750873880000|2025-06-25 17:51:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750874040000|2025-06-25 17:54:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750874050000|2025-06-25 17:54:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1750874060000|2025-06-25 17:54:20|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1750874100000|2025-06-25 17:55:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|1
1750874400000|2025-06-25 18:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1750874410000|2025-06-25 18:00:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1750874420000|2025-06-25 18:00:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750874670000|2025-06-25 18:04:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1750874680000|2025-06-25 18:04:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1750874700000|2025-06-25 18:05:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|10
1750874720000|2025-06-25 18:05:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750874730000|2025-06-25 18:05:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1750874740000|2025-06-25 18:05:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1750874750000|2025-06-25 18:05:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750874770000|2025-06-25 18:06:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1750874910000|2025-06-25 18:08:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1750875000000|2025-06-25 18:10:00|||||||||7
1750875070000|2025-06-25 18:11:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1750875300000|2025-06-25 18:15:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|9
1750875390000|2025-06-25 18:16:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1750875600000|2025-06-25 18:20:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1750875610000|2025-06-25 18:20:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1750876200000|2025-06-25 18:30:00|||||||||10
1750876230000|2025-06-25 18:30:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1750876360000|2025-06-25 18:32:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1750876500000|2025-06-25 18:35:00|||||||||9
1750876760000|2025-06-25 18:39:20|||||||||1
1750876800000|2025-06-25 18:40:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|6
1750876810000|2025-06-25 18:40:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750876860000|2025-06-25 18:41:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750877180000|2025-06-25 18:46:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1750877240000|2025-06-25 18:47:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1750877400000|2025-06-25 18:50:00|||||||||5
1750877420000|2025-06-25 18:50:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750877700000|2025-06-25 18:55:00|||||||||3
1750878000000|2025-06-25 19:00:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|9
1750878020000|2025-06-25 19:00:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750878060000|2025-06-25 19:01:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1750878300000|2025-06-25 19:05:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750878390000|2025-06-25 19:06:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|8
1750878470000|2025-06-25 19:07:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750878790000|2025-06-25 19:13:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|15
1750878900000|2025-06-25 19:15:00|||||||||8
1750879110000|2025-06-25 19:18:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|24
1750879200000|2025-06-25 19:20:00|||||||||9
1750879210000|2025-06-25 19:20:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1750879290000|2025-06-25 19:21:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750879500000|2025-06-25 19:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1750879800000|2025-06-25 19:30:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|8
1750879870000|2025-06-25 19:31:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1750879980000|2025-06-25 19:33:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750880100000|2025-06-25 19:35:00|||||||||6
1750880170000|2025-06-25 19:36:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1750880400000|2025-06-25 19:40:00|||||||||9
1750880590000|2025-06-25 19:43:10|||||||||1
1750880610000|2025-06-25 19:43:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750880700000|2025-06-25 19:45:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1750880920000|2025-06-25 19:48:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750880980000|2025-06-25 19:49:40|||||||||16
1750880990000|2025-06-25 19:49:50|||||||||28
1750881030000|2025-06-25 19:50:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1750881040000|2025-06-25 19:50:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1750881090000|2025-06-25 19:51:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750881120000|2025-06-25 19:52:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|30
1750881140000|2025-06-25 19:52:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750881150000|2025-06-25 19:52:30|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|2
1750881220000|2025-06-25 19:53:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750881250000|2025-06-25 19:54:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1750881300000|2025-06-25 19:55:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|15
1750881310000|2025-06-25 19:55:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1750881540000|2025-06-25 19:59:00|||||||||3
1750881570000|2025-06-25 19:59:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1750881590000|2025-06-25 19:59:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1750881600000|2025-06-25 20:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750896900000|2025-06-26 00:15:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1750896960000|2025-06-26 00:16:00|19.75|19.45|19.75|19.45|19.75|19.45|19.75|19.45|0
1750897190000|2025-06-26 00:19:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1750897200000|2025-06-26 00:20:00|19.72|19.42|19.75|19.45|19.75|19.45|19.72|19.42|0
1750897350000|2025-06-26 00:22:30|19.76|19.46|19.76|19.46|19.76|19.46|19.75|19.45|0
1750899090000|2025-06-26 00:51:30|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1750899370000|2025-06-26 00:56:10|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1750899530000|2025-06-26 00:58:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1750899540000|2025-06-26 00:59:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1750899780000|2025-06-26 01:03:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1750900070000|2025-06-26 01:07:50|19.76|19.46|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900080000|2025-06-26 01:08:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900090000|2025-06-26 01:08:10|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900100000|2025-06-26 01:08:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900110000|2025-06-26 01:08:30|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900120000|2025-06-26 01:08:40|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900130000|2025-06-26 01:08:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900140000|2025-06-26 01:09:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900150000|2025-06-26 01:09:10|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900160000|2025-06-26 01:09:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900170000|2025-06-26 01:09:30|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900180000|2025-06-26 01:09:40|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900190000|2025-06-26 01:09:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900200000|2025-06-26 01:10:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900210000|2025-06-26 01:10:10|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900220000|2025-06-26 01:10:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900230000|2025-06-26 01:10:30|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900240000|2025-06-26 01:10:40|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900250000|2025-06-26 01:10:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900260000|2025-06-26 01:11:00|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900270000|2025-06-26 01:11:10|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900280000|2025-06-26 01:11:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900290000|2025-06-26 01:11:30|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900300000|2025-06-26 01:11:40|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900310000|2025-06-26 01:11:50|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900320000|2025-06-26 01:12:00|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900330000|2025-06-26 01:12:10|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900340000|2025-06-26 01:12:20|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900350000|2025-06-26 01:12:30|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900360000|2025-06-26 01:12:40|19.78|19.48|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900370000|2025-06-26 01:12:50|19.77|19.47|19.76|19.46|19.78|19.48|19.76|19.46|0
1750900380000|2025-06-26 01:13:00|19.78|19.48|19.78|19.48|19.78|19.48|19.76|19.46|0
1750900390000|2025-06-26 01:13:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900400000|2025-06-26 01:13:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900410000|2025-06-26 01:13:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900420000|2025-06-26 01:13:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900430000|2025-06-26 01:13:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900440000|2025-06-26 01:14:00|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900450000|2025-06-26 01:14:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900460000|2025-06-26 01:14:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900470000|2025-06-26 01:14:30|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900480000|2025-06-26 01:14:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900490000|2025-06-26 01:14:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900500000|2025-06-26 01:15:00|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900510000|2025-06-26 01:15:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900520000|2025-06-26 01:15:20|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900530000|2025-06-26 01:15:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900540000|2025-06-26 01:15:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900550000|2025-06-26 01:15:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900560000|2025-06-26 01:16:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900570000|2025-06-26 01:16:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900580000|2025-06-26 01:16:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900590000|2025-06-26 01:16:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900600000|2025-06-26 01:16:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900610000|2025-06-26 01:16:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900620000|2025-06-26 01:17:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900630000|2025-06-26 01:17:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900640000|2025-06-26 01:17:20|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900650000|2025-06-26 01:17:30|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900660000|2025-06-26 01:17:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900670000|2025-06-26 01:17:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900680000|2025-06-26 01:18:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900690000|2025-06-26 01:18:10|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900700000|2025-06-26 01:18:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900710000|2025-06-26 01:18:30|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900720000|2025-06-26 01:18:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900730000|2025-06-26 01:18:50|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900740000|2025-06-26 01:19:00|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900750000|2025-06-26 01:19:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900760000|2025-06-26 01:19:20|19.77|19.47|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900770000|2025-06-26 01:19:30|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1750900780000|2025-06-26 01:19:40|19.78|19.48|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900790000|2025-06-26 01:19:50|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900800000|2025-06-26 01:20:00|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900810000|2025-06-26 01:20:10|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1750900870000|2025-06-26 01:21:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900880000|2025-06-26 01:21:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900890000|2025-06-26 01:21:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900900000|2025-06-26 01:21:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900910000|2025-06-26 01:21:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750900920000|2025-06-26 01:22:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750900930000|2025-06-26 01:22:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750900940000|2025-06-26 01:22:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750900950000|2025-06-26 01:22:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900960000|2025-06-26 01:22:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900970000|2025-06-26 01:22:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750900980000|2025-06-26 01:23:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750900990000|2025-06-26 01:23:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901000000|2025-06-26 01:23:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901010000|2025-06-26 01:23:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901020000|2025-06-26 01:23:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901030000|2025-06-26 01:23:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901040000|2025-06-26 01:24:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901050000|2025-06-26 01:24:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901060000|2025-06-26 01:24:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901070000|2025-06-26 01:24:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901080000|2025-06-26 01:24:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901090000|2025-06-26 01:24:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901100000|2025-06-26 01:25:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901110000|2025-06-26 01:25:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901120000|2025-06-26 01:25:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901130000|2025-06-26 01:25:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901140000|2025-06-26 01:25:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901150000|2025-06-26 01:25:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901160000|2025-06-26 01:26:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901170000|2025-06-26 01:26:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901180000|2025-06-26 01:26:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901190000|2025-06-26 01:26:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901200000|2025-06-26 01:26:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901210000|2025-06-26 01:26:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901220000|2025-06-26 01:27:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901230000|2025-06-26 01:27:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901240000|2025-06-26 01:27:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901250000|2025-06-26 01:27:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901260000|2025-06-26 01:27:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901270000|2025-06-26 01:27:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901280000|2025-06-26 01:28:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901290000|2025-06-26 01:28:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901300000|2025-06-26 01:28:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901310000|2025-06-26 01:28:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901320000|2025-06-26 01:28:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901330000|2025-06-26 01:28:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901340000|2025-06-26 01:29:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901350000|2025-06-26 01:29:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901360000|2025-06-26 01:29:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901370000|2025-06-26 01:29:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901380000|2025-06-26 01:29:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901390000|2025-06-26 01:29:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901400000|2025-06-26 01:30:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901410000|2025-06-26 01:30:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901420000|2025-06-26 01:30:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901430000|2025-06-26 01:30:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901440000|2025-06-26 01:30:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901450000|2025-06-26 01:30:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901460000|2025-06-26 01:31:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901470000|2025-06-26 01:31:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901480000|2025-06-26 01:31:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901490000|2025-06-26 01:31:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901500000|2025-06-26 01:31:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901510000|2025-06-26 01:31:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901520000|2025-06-26 01:32:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901530000|2025-06-26 01:32:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901540000|2025-06-26 01:32:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901550000|2025-06-26 01:32:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901560000|2025-06-26 01:32:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901570000|2025-06-26 01:32:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901580000|2025-06-26 01:33:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901590000|2025-06-26 01:33:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901600000|2025-06-26 01:33:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901610000|2025-06-26 01:33:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901620000|2025-06-26 01:33:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901630000|2025-06-26 01:33:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901640000|2025-06-26 01:34:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901650000|2025-06-26 01:34:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901660000|2025-06-26 01:34:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901670000|2025-06-26 01:34:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901680000|2025-06-26 01:34:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901690000|2025-06-26 01:34:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901700000|2025-06-26 01:35:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901710000|2025-06-26 01:35:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901720000|2025-06-26 01:35:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901730000|2025-06-26 01:35:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901740000|2025-06-26 01:35:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901750000|2025-06-26 01:35:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901760000|2025-06-26 01:36:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901770000|2025-06-26 01:36:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901780000|2025-06-26 01:36:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901790000|2025-06-26 01:36:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901800000|2025-06-26 01:36:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901810000|2025-06-26 01:36:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901820000|2025-06-26 01:37:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901830000|2025-06-26 01:37:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901840000|2025-06-26 01:37:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901850000|2025-06-26 01:37:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901860000|2025-06-26 01:37:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901870000|2025-06-26 01:37:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901880000|2025-06-26 01:38:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901890000|2025-06-26 01:38:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901900000|2025-06-26 01:38:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901910000|2025-06-26 01:38:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901920000|2025-06-26 01:38:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901930000|2025-06-26 01:38:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901940000|2025-06-26 01:39:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901950000|2025-06-26 01:39:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901960000|2025-06-26 01:39:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901970000|2025-06-26 01:39:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750901980000|2025-06-26 01:39:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750901990000|2025-06-26 01:39:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902000000|2025-06-26 01:40:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902010000|2025-06-26 01:40:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902020000|2025-06-26 01:40:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902030000|2025-06-26 01:40:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902040000|2025-06-26 01:40:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902050000|2025-06-26 01:40:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902060000|2025-06-26 01:41:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902070000|2025-06-26 01:41:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902080000|2025-06-26 01:41:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902090000|2025-06-26 01:41:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902100000|2025-06-26 01:41:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902110000|2025-06-26 01:41:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902120000|2025-06-26 01:42:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902130000|2025-06-26 01:42:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902140000|2025-06-26 01:42:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902150000|2025-06-26 01:42:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902160000|2025-06-26 01:42:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902170000|2025-06-26 01:42:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902180000|2025-06-26 01:43:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902190000|2025-06-26 01:43:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902200000|2025-06-26 01:43:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902210000|2025-06-26 01:43:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902220000|2025-06-26 01:43:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902230000|2025-06-26 01:43:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902240000|2025-06-26 01:44:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902250000|2025-06-26 01:44:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902260000|2025-06-26 01:44:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902270000|2025-06-26 01:44:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902280000|2025-06-26 01:44:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902290000|2025-06-26 01:44:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902300000|2025-06-26 01:45:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902310000|2025-06-26 01:45:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902320000|2025-06-26 01:45:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902330000|2025-06-26 01:45:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902340000|2025-06-26 01:45:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902350000|2025-06-26 01:45:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902360000|2025-06-26 01:46:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902370000|2025-06-26 01:46:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902380000|2025-06-26 01:46:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902390000|2025-06-26 01:46:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902400000|2025-06-26 01:46:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902410000|2025-06-26 01:46:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902420000|2025-06-26 01:47:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902430000|2025-06-26 01:47:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902440000|2025-06-26 01:47:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902450000|2025-06-26 01:47:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902460000|2025-06-26 01:47:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902470000|2025-06-26 01:47:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902480000|2025-06-26 01:48:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902490000|2025-06-26 01:48:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902500000|2025-06-26 01:48:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902510000|2025-06-26 01:48:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902520000|2025-06-26 01:48:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902530000|2025-06-26 01:48:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902540000|2025-06-26 01:49:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902550000|2025-06-26 01:49:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902560000|2025-06-26 01:49:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902570000|2025-06-26 01:49:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902580000|2025-06-26 01:49:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902590000|2025-06-26 01:49:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902600000|2025-06-26 01:50:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902610000|2025-06-26 01:50:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902620000|2025-06-26 01:50:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902630000|2025-06-26 01:50:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902640000|2025-06-26 01:50:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902650000|2025-06-26 01:50:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902660000|2025-06-26 01:51:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902670000|2025-06-26 01:51:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902680000|2025-06-26 01:51:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902690000|2025-06-26 01:51:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902700000|2025-06-26 01:51:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902710000|2025-06-26 01:51:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902720000|2025-06-26 01:52:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902730000|2025-06-26 01:52:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902740000|2025-06-26 01:52:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902750000|2025-06-26 01:52:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902760000|2025-06-26 01:52:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902770000|2025-06-26 01:52:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902780000|2025-06-26 01:53:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902790000|2025-06-26 01:53:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902800000|2025-06-26 01:53:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902810000|2025-06-26 01:53:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902820000|2025-06-26 01:53:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902830000|2025-06-26 01:53:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902840000|2025-06-26 01:54:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902850000|2025-06-26 01:54:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902860000|2025-06-26 01:54:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902870000|2025-06-26 01:54:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902880000|2025-06-26 01:54:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902890000|2025-06-26 01:54:50|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902900000|2025-06-26 01:55:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902910000|2025-06-26 01:55:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902920000|2025-06-26 01:55:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902930000|2025-06-26 01:55:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902940000|2025-06-26 01:55:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902950000|2025-06-26 01:55:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902960000|2025-06-26 01:56:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902970000|2025-06-26 01:56:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750902980000|2025-06-26 01:56:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750902990000|2025-06-26 01:56:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903000000|2025-06-26 01:56:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903010000|2025-06-26 01:56:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903020000|2025-06-26 01:57:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903030000|2025-06-26 01:57:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903040000|2025-06-26 01:57:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903050000|2025-06-26 01:57:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903060000|2025-06-26 01:57:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903070000|2025-06-26 01:57:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903080000|2025-06-26 01:58:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903090000|2025-06-26 01:58:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903100000|2025-06-26 01:58:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903110000|2025-06-26 01:58:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903120000|2025-06-26 01:58:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903130000|2025-06-26 01:58:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903140000|2025-06-26 01:59:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903150000|2025-06-26 01:59:10|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903160000|2025-06-26 01:59:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903170000|2025-06-26 01:59:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903180000|2025-06-26 01:59:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903190000|2025-06-26 01:59:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903200000|2025-06-26 02:00:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903210000|2025-06-26 02:00:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903220000|2025-06-26 02:00:20|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903230000|2025-06-26 02:00:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903240000|2025-06-26 02:00:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903250000|2025-06-26 02:00:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903260000|2025-06-26 02:01:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903270000|2025-06-26 02:01:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903280000|2025-06-26 02:01:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903290000|2025-06-26 02:01:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903300000|2025-06-26 02:01:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903310000|2025-06-26 02:01:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903320000|2025-06-26 02:02:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903330000|2025-06-26 02:02:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903340000|2025-06-26 02:02:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903350000|2025-06-26 02:02:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903360000|2025-06-26 02:02:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903370000|2025-06-26 02:02:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903380000|2025-06-26 02:03:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903390000|2025-06-26 02:03:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903400000|2025-06-26 02:03:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903410000|2025-06-26 02:03:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903420000|2025-06-26 02:03:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903430000|2025-06-26 02:03:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903440000|2025-06-26 02:04:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903450000|2025-06-26 02:04:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903460000|2025-06-26 02:04:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903470000|2025-06-26 02:04:30|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903480000|2025-06-26 02:04:40|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903490000|2025-06-26 02:04:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903500000|2025-06-26 02:05:00|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903510000|2025-06-26 02:05:10|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903520000|2025-06-26 02:05:20|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903530000|2025-06-26 02:05:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903540000|2025-06-26 02:05:40|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903550000|2025-06-26 02:05:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903560000|2025-06-26 02:06:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903570000|2025-06-26 02:06:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903580000|2025-06-26 02:06:20|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903590000|2025-06-26 02:06:30|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903600000|2025-06-26 02:06:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903610000|2025-06-26 02:06:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903620000|2025-06-26 02:07:00|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903630000|2025-06-26 02:07:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903640000|2025-06-26 02:07:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903650000|2025-06-26 02:07:30|19.82|19.52|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903660000|2025-06-26 02:07:40|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903670000|2025-06-26 02:07:50|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903680000|2025-06-26 02:08:00|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903690000|2025-06-26 02:08:10|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903700000|2025-06-26 02:08:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903710000|2025-06-26 02:08:30|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903720000|2025-06-26 02:08:40|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903730000|2025-06-26 02:08:50|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903740000|2025-06-26 02:09:00|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903750000|2025-06-26 02:09:10|19.82|19.52|19.82|19.52|19.83|19.53|19.82|19.52|0
1750903760000|2025-06-26 02:09:20|19.83|19.53|19.83|19.53|19.83|19.53|19.82|19.52|0
1750903770000|2025-06-26 02:09:30|19.82|19.52|19.77|19.52|19.83|19.53|19.77|19.52|0
1750903780000|2025-06-26 02:09:40|19.82|19.53|19.82|19.52|19.82|19.53|19.78|19.52|0
1750903860000|2025-06-26 02:11:00|19.77|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750903870000|2025-06-26 02:11:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750903880000|2025-06-26 02:11:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750903890000|2025-06-26 02:11:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750903900000|2025-06-26 02:11:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750903910000|2025-06-26 02:11:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750903920000|2025-06-26 02:12:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750903930000|2025-06-26 02:12:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750903940000|2025-06-26 02:12:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750903950000|2025-06-26 02:12:30|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750903960000|2025-06-26 02:12:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750903970000|2025-06-26 02:12:50|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750903980000|2025-06-26 02:13:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750903990000|2025-06-26 02:13:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904000000|2025-06-26 02:13:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904010000|2025-06-26 02:13:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904020000|2025-06-26 02:13:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904030000|2025-06-26 02:13:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904040000|2025-06-26 02:14:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904050000|2025-06-26 02:14:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904060000|2025-06-26 02:14:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904070000|2025-06-26 02:14:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904080000|2025-06-26 02:14:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904090000|2025-06-26 02:14:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904100000|2025-06-26 02:15:00|19.82||19.77||19.82||19.77||0
1750904110000|2025-06-26 02:15:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904120000|2025-06-26 02:15:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904130000|2025-06-26 02:15:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904140000|2025-06-26 02:15:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904150000|2025-06-26 02:15:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904160000|2025-06-26 02:16:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904170000|2025-06-26 02:16:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904180000|2025-06-26 02:16:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904190000|2025-06-26 02:16:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904200000|2025-06-26 02:16:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904210000|2025-06-26 02:16:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904220000|2025-06-26 02:17:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904230000|2025-06-26 02:17:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904240000|2025-06-26 02:17:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904250000|2025-06-26 02:17:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904260000|2025-06-26 02:17:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904270000|2025-06-26 02:17:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904280000|2025-06-26 02:18:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904290000|2025-06-26 02:18:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904300000|2025-06-26 02:18:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904310000|2025-06-26 02:18:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904320000|2025-06-26 02:18:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904330000|2025-06-26 02:18:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750904340000|2025-06-26 02:19:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904350000|2025-06-26 02:19:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904360000|2025-06-26 02:19:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904370000|2025-06-26 02:19:30|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904380000|2025-06-26 02:19:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904390000|2025-06-26 02:19:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904400000|2025-06-26 02:20:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904410000|2025-06-26 02:20:10|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904420000|2025-06-26 02:20:20|19.82|19.52|19.77|19.52|19.82|19.52|19.77|19.52|0
1750904430000|2025-06-26 02:20:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904440000|2025-06-26 02:20:40|19.82||19.77||19.82||19.77||0
1750904450000|2025-06-26 02:20:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904460000|2025-06-26 02:21:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904470000|2025-06-26 02:21:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904480000|2025-06-26 02:21:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904490000|2025-06-26 02:21:30|19.82||19.77||19.82||19.77||0
1750904500000|2025-06-26 02:21:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904510000|2025-06-26 02:21:50|19.82||19.77||19.82||19.77||0
1750904520000|2025-06-26 02:22:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904530000|2025-06-26 02:22:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904540000|2025-06-26 02:22:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904550000|2025-06-26 02:22:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904560000|2025-06-26 02:22:40|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750904570000|2025-06-26 02:22:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904580000|2025-06-26 02:23:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904590000|2025-06-26 02:23:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904600000|2025-06-26 02:23:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904610000|2025-06-26 02:23:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904620000|2025-06-26 02:23:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904630000|2025-06-26 02:23:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750904640000|2025-06-26 02:24:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904650000|2025-06-26 02:24:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904660000|2025-06-26 02:24:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904670000|2025-06-26 02:24:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904680000|2025-06-26 02:24:40|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904690000|2025-06-26 02:24:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904700000|2025-06-26 02:25:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904710000|2025-06-26 02:25:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904720000|2025-06-26 02:25:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904730000|2025-06-26 02:25:30|19.82||19.77||19.82||19.77||0
1750904740000|2025-06-26 02:25:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904750000|2025-06-26 02:25:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904760000|2025-06-26 02:26:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904770000|2025-06-26 02:26:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904780000|2025-06-26 02:26:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904790000|2025-06-26 02:26:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904800000|2025-06-26 02:26:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904810000|2025-06-26 02:26:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904820000|2025-06-26 02:27:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904830000|2025-06-26 02:27:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904840000|2025-06-26 02:27:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904850000|2025-06-26 02:27:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904860000|2025-06-26 02:27:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904870000|2025-06-26 02:27:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750904880000|2025-06-26 02:28:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904890000|2025-06-26 02:28:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904900000|2025-06-26 02:28:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904910000|2025-06-26 02:28:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904920000|2025-06-26 02:28:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904930000|2025-06-26 02:28:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904940000|2025-06-26 02:29:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904950000|2025-06-26 02:29:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904960000|2025-06-26 02:29:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904970000|2025-06-26 02:29:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904980000|2025-06-26 02:29:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750904990000|2025-06-26 02:29:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750905000000|2025-06-26 02:30:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905010000|2025-06-26 02:30:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905020000|2025-06-26 02:30:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905030000|2025-06-26 02:30:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905040000|2025-06-26 02:30:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905050000|2025-06-26 02:30:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905060000|2025-06-26 02:31:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905070000|2025-06-26 02:31:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905080000|2025-06-26 02:31:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905090000|2025-06-26 02:31:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905100000|2025-06-26 02:31:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905110000|2025-06-26 02:31:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905120000|2025-06-26 02:32:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905130000|2025-06-26 02:32:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905140000|2025-06-26 02:32:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905150000|2025-06-26 02:32:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905160000|2025-06-26 02:32:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905170000|2025-06-26 02:32:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905180000|2025-06-26 02:33:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905190000|2025-06-26 02:33:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905200000|2025-06-26 02:33:20|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905210000|2025-06-26 02:33:30|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905220000|2025-06-26 02:33:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905230000|2025-06-26 02:33:50|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905240000|2025-06-26 02:34:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905250000|2025-06-26 02:34:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905260000|2025-06-26 02:34:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905270000|2025-06-26 02:34:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905280000|2025-06-26 02:34:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905290000|2025-06-26 02:34:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905300000|2025-06-26 02:35:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905310000|2025-06-26 02:35:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905320000|2025-06-26 02:35:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905330000|2025-06-26 02:35:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905340000|2025-06-26 02:35:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905350000|2025-06-26 02:35:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905360000|2025-06-26 02:36:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905370000|2025-06-26 02:36:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905380000|2025-06-26 02:36:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905390000|2025-06-26 02:36:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905400000|2025-06-26 02:36:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905410000|2025-06-26 02:36:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905420000|2025-06-26 02:37:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905430000|2025-06-26 02:37:10|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905440000|2025-06-26 02:37:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905450000|2025-06-26 02:37:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750905460000|2025-06-26 02:37:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905470000|2025-06-26 02:37:50|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905480000|2025-06-26 02:38:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905490000|2025-06-26 02:38:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905500000|2025-06-26 02:38:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905510000|2025-06-26 02:38:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905520000|2025-06-26 02:38:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905530000|2025-06-26 02:38:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905540000|2025-06-26 02:39:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905550000|2025-06-26 02:39:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905560000|2025-06-26 02:39:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750905570000|2025-06-26 02:39:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905580000|2025-06-26 02:39:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905590000|2025-06-26 02:39:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905600000|2025-06-26 02:40:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905610000|2025-06-26 02:40:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905620000|2025-06-26 02:40:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750905630000|2025-06-26 02:40:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905640000|2025-06-26 02:40:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905650000|2025-06-26 02:40:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905660000|2025-06-26 02:41:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905670000|2025-06-26 02:41:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905680000|2025-06-26 02:41:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905690000|2025-06-26 02:41:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905700000|2025-06-26 02:41:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905710000|2025-06-26 02:41:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905720000|2025-06-26 02:42:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905730000|2025-06-26 02:42:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905740000|2025-06-26 02:42:20|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905750000|2025-06-26 02:42:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905760000|2025-06-26 02:42:40|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905770000|2025-06-26 02:42:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905780000|2025-06-26 02:43:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905790000|2025-06-26 02:43:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905800000|2025-06-26 02:43:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905810000|2025-06-26 02:43:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905820000|2025-06-26 02:43:40|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905830000|2025-06-26 02:43:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905840000|2025-06-26 02:44:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905850000|2025-06-26 02:44:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905860000|2025-06-26 02:44:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905870000|2025-06-26 02:44:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905880000|2025-06-26 02:44:40|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905890000|2025-06-26 02:44:50|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905900000|2025-06-26 02:45:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905910000|2025-06-26 02:45:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905920000|2025-06-26 02:45:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905930000|2025-06-26 02:45:30|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905940000|2025-06-26 02:45:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905950000|2025-06-26 02:45:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905960000|2025-06-26 02:46:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905970000|2025-06-26 02:46:10|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750905980000|2025-06-26 02:46:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750905990000|2025-06-26 02:46:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906000000|2025-06-26 02:46:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906010000|2025-06-26 02:46:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906020000|2025-06-26 02:47:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906030000|2025-06-26 02:47:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906040000|2025-06-26 02:47:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906050000|2025-06-26 02:47:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906060000|2025-06-26 02:47:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906070000|2025-06-26 02:47:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906080000|2025-06-26 02:48:00|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906090000|2025-06-26 02:48:10|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906100000|2025-06-26 02:48:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906110000|2025-06-26 02:48:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.53|0
1750906120000|2025-06-26 02:48:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906130000|2025-06-26 02:48:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906140000|2025-06-26 02:49:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906150000|2025-06-26 02:49:10|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906160000|2025-06-26 02:49:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906170000|2025-06-26 02:49:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906180000|2025-06-26 02:49:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906190000|2025-06-26 02:49:50|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906200000|2025-06-26 02:50:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906210000|2025-06-26 02:50:10|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906220000|2025-06-26 02:50:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906230000|2025-06-26 02:50:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906240000|2025-06-26 02:50:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906250000|2025-06-26 02:50:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906260000|2025-06-26 02:51:00|19.82||19.77||19.82||19.77||0
1750906270000|2025-06-26 02:51:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906280000|2025-06-26 02:51:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906290000|2025-06-26 02:51:30|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906300000|2025-06-26 02:51:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906310000|2025-06-26 02:51:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906320000|2025-06-26 02:52:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906330000|2025-06-26 02:52:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906340000|2025-06-26 02:52:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906350000|2025-06-26 02:52:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906360000|2025-06-26 02:52:40|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906370000|2025-06-26 02:52:50|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906380000|2025-06-26 02:53:00|19.82||19.77||19.82||19.77||0
1750906390000|2025-06-26 02:53:10|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906400000|2025-06-26 02:53:20|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906410000|2025-06-26 02:53:30|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906420000|2025-06-26 02:53:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906430000|2025-06-26 02:53:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906440000|2025-06-26 02:54:00|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906450000|2025-06-26 02:54:10|19.82||19.77||19.82||19.77||0
1750906460000|2025-06-26 02:54:20|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906470000|2025-06-26 02:54:30|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906480000|2025-06-26 02:54:40|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906490000|2025-06-26 02:54:50|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906500000|2025-06-26 02:55:00|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906510000|2025-06-26 02:55:10|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906520000|2025-06-26 02:55:20|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906530000|2025-06-26 02:55:30|19.77|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906540000|2025-06-26 02:55:40|19.82|19.53|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906550000|2025-06-26 02:55:50|19.82|19.53|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906560000|2025-06-26 02:56:00|19.77|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906570000|2025-06-26 02:56:10|19.82|19.52|19.78|19.53|19.82|19.53|19.77|19.52|0
1750906580000|2025-06-26 02:56:20|19.82|19.52|19.77|19.52|19.82|19.53|19.77|19.52|0
1750906590000|2025-06-26 02:56:30|19.82|19.54|19.8|19.55|19.82|19.57|19.77|19.54|0
1750906600000|2025-06-26 02:56:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906610000|2025-06-26 02:56:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906620000|2025-06-26 02:57:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906630000|2025-06-26 02:57:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906640000|2025-06-26 02:57:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906650000|2025-06-26 02:57:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906660000|2025-06-26 02:57:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906670000|2025-06-26 02:57:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906680000|2025-06-26 02:58:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906690000|2025-06-26 02:58:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906700000|2025-06-26 02:58:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906710000|2025-06-26 02:58:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906720000|2025-06-26 02:58:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906730000|2025-06-26 02:58:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906740000|2025-06-26 02:59:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906750000|2025-06-26 02:59:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906760000|2025-06-26 02:59:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906770000|2025-06-26 02:59:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906780000|2025-06-26 02:59:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906790000|2025-06-26 02:59:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906800000|2025-06-26 03:00:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906810000|2025-06-26 03:00:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906820000|2025-06-26 03:00:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906830000|2025-06-26 03:00:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906840000|2025-06-26 03:00:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906850000|2025-06-26 03:00:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906860000|2025-06-26 03:01:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906870000|2025-06-26 03:01:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906880000|2025-06-26 03:01:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906890000|2025-06-26 03:01:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906900000|2025-06-26 03:01:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906910000|2025-06-26 03:01:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906920000|2025-06-26 03:02:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906930000|2025-06-26 03:02:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906940000|2025-06-26 03:02:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906950000|2025-06-26 03:02:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906960000|2025-06-26 03:02:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906970000|2025-06-26 03:02:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750906980000|2025-06-26 03:03:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750906990000|2025-06-26 03:03:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907000000|2025-06-26 03:03:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907010000|2025-06-26 03:03:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907020000|2025-06-26 03:03:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907030000|2025-06-26 03:03:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907040000|2025-06-26 03:04:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907050000|2025-06-26 03:04:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907060000|2025-06-26 03:04:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907070000|2025-06-26 03:04:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907080000|2025-06-26 03:04:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907090000|2025-06-26 03:04:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907100000|2025-06-26 03:05:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907110000|2025-06-26 03:05:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907120000|2025-06-26 03:05:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907130000|2025-06-26 03:05:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907140000|2025-06-26 03:05:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907150000|2025-06-26 03:05:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907160000|2025-06-26 03:06:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907170000|2025-06-26 03:06:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907180000|2025-06-26 03:06:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907190000|2025-06-26 03:06:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907200000|2025-06-26 03:06:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907210000|2025-06-26 03:06:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907220000|2025-06-26 03:07:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907230000|2025-06-26 03:07:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907240000|2025-06-26 03:07:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907250000|2025-06-26 03:07:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907260000|2025-06-26 03:07:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907270000|2025-06-26 03:07:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907280000|2025-06-26 03:08:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907290000|2025-06-26 03:08:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907300000|2025-06-26 03:08:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907310000|2025-06-26 03:08:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907320000|2025-06-26 03:08:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907330000|2025-06-26 03:08:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907340000|2025-06-26 03:09:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907350000|2025-06-26 03:09:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907360000|2025-06-26 03:09:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907370000|2025-06-26 03:09:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907380000|2025-06-26 03:09:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907390000|2025-06-26 03:09:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907400000|2025-06-26 03:10:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907410000|2025-06-26 03:10:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907420000|2025-06-26 03:10:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907430000|2025-06-26 03:10:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907440000|2025-06-26 03:10:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907450000|2025-06-26 03:10:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907460000|2025-06-26 03:11:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907470000|2025-06-26 03:11:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907480000|2025-06-26 03:11:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907490000|2025-06-26 03:11:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907500000|2025-06-26 03:11:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907510000|2025-06-26 03:11:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907520000|2025-06-26 03:12:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907530000|2025-06-26 03:12:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907540000|2025-06-26 03:12:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907550000|2025-06-26 03:12:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907560000|2025-06-26 03:12:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907570000|2025-06-26 03:12:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907580000|2025-06-26 03:13:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907590000|2025-06-26 03:13:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907600000|2025-06-26 03:13:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907610000|2025-06-26 03:13:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907620000|2025-06-26 03:13:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907630000|2025-06-26 03:13:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907640000|2025-06-26 03:14:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907650000|2025-06-26 03:14:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907660000|2025-06-26 03:14:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907670000|2025-06-26 03:14:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907680000|2025-06-26 03:14:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907690000|2025-06-26 03:14:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907700000|2025-06-26 03:15:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907710000|2025-06-26 03:15:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907720000|2025-06-26 03:15:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907730000|2025-06-26 03:15:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907740000|2025-06-26 03:15:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907750000|2025-06-26 03:15:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907760000|2025-06-26 03:16:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907770000|2025-06-26 03:16:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907780000|2025-06-26 03:16:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907790000|2025-06-26 03:16:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907800000|2025-06-26 03:16:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907810000|2025-06-26 03:16:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907820000|2025-06-26 03:17:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907830000|2025-06-26 03:17:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907840000|2025-06-26 03:17:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907850000|2025-06-26 03:17:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907860000|2025-06-26 03:17:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907870000|2025-06-26 03:17:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907880000|2025-06-26 03:18:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907890000|2025-06-26 03:18:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907900000|2025-06-26 03:18:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907910000|2025-06-26 03:18:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907920000|2025-06-26 03:18:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907930000|2025-06-26 03:18:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907940000|2025-06-26 03:19:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907950000|2025-06-26 03:19:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907960000|2025-06-26 03:19:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750907970000|2025-06-26 03:19:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907980000|2025-06-26 03:19:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750907990000|2025-06-26 03:19:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908000000|2025-06-26 03:20:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908010000|2025-06-26 03:20:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908020000|2025-06-26 03:20:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908030000|2025-06-26 03:20:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908040000|2025-06-26 03:20:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908050000|2025-06-26 03:20:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908060000|2025-06-26 03:21:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908070000|2025-06-26 03:21:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908080000|2025-06-26 03:21:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908090000|2025-06-26 03:21:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908100000|2025-06-26 03:21:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908110000|2025-06-26 03:21:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908120000|2025-06-26 03:22:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908130000|2025-06-26 03:22:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908140000|2025-06-26 03:22:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908150000|2025-06-26 03:22:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908160000|2025-06-26 03:22:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908170000|2025-06-26 03:22:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908180000|2025-06-26 03:23:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908190000|2025-06-26 03:23:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908200000|2025-06-26 03:23:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908210000|2025-06-26 03:23:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908220000|2025-06-26 03:23:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908230000|2025-06-26 03:23:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908240000|2025-06-26 03:24:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908250000|2025-06-26 03:24:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908260000|2025-06-26 03:24:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908270000|2025-06-26 03:24:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908280000|2025-06-26 03:24:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908290000|2025-06-26 03:24:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908300000|2025-06-26 03:25:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908310000|2025-06-26 03:25:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908320000|2025-06-26 03:25:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908330000|2025-06-26 03:25:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908340000|2025-06-26 03:25:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908350000|2025-06-26 03:25:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908360000|2025-06-26 03:26:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908370000|2025-06-26 03:26:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908380000|2025-06-26 03:26:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908390000|2025-06-26 03:26:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908400000|2025-06-26 03:26:40|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908410000|2025-06-26 03:26:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908420000|2025-06-26 03:27:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908430000|2025-06-26 03:27:10|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908440000|2025-06-26 03:27:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908450000|2025-06-26 03:27:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908460000|2025-06-26 03:27:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908470000|2025-06-26 03:27:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908480000|2025-06-26 03:28:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908490000|2025-06-26 03:28:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908500000|2025-06-26 03:28:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908510000|2025-06-26 03:28:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908520000|2025-06-26 03:28:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908530000|2025-06-26 03:28:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908540000|2025-06-26 03:29:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908550000|2025-06-26 03:29:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908560000|2025-06-26 03:29:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908570000|2025-06-26 03:29:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908580000|2025-06-26 03:29:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908590000|2025-06-26 03:29:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908600000|2025-06-26 03:30:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908610000|2025-06-26 03:30:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908620000|2025-06-26 03:30:20|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908630000|2025-06-26 03:30:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908640000|2025-06-26 03:30:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908650000|2025-06-26 03:30:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908660000|2025-06-26 03:31:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908670000|2025-06-26 03:31:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908680000|2025-06-26 03:31:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908690000|2025-06-26 03:31:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908700000|2025-06-26 03:31:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908710000|2025-06-26 03:31:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908720000|2025-06-26 03:32:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908730000|2025-06-26 03:32:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908740000|2025-06-26 03:32:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908750000|2025-06-26 03:32:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908760000|2025-06-26 03:32:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908770000|2025-06-26 03:32:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908780000|2025-06-26 03:33:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908790000|2025-06-26 03:33:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908800000|2025-06-26 03:33:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908810000|2025-06-26 03:33:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908820000|2025-06-26 03:33:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908830000|2025-06-26 03:33:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908840000|2025-06-26 03:34:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908850000|2025-06-26 03:34:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908860000|2025-06-26 03:34:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908870000|2025-06-26 03:34:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908880000|2025-06-26 03:34:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908890000|2025-06-26 03:34:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908900000|2025-06-26 03:35:00|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908910000|2025-06-26 03:35:10|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908920000|2025-06-26 03:35:20|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908930000|2025-06-26 03:35:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908940000|2025-06-26 03:35:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908950000|2025-06-26 03:35:50|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908960000|2025-06-26 03:36:00|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908970000|2025-06-26 03:36:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750908980000|2025-06-26 03:36:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750908990000|2025-06-26 03:36:30|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750909000000|2025-06-26 03:36:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909010000|2025-06-26 03:36:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909020000|2025-06-26 03:37:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909030000|2025-06-26 03:37:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909040000|2025-06-26 03:37:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909050000|2025-06-26 03:37:30|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750909060000|2025-06-26 03:37:40|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909070000|2025-06-26 03:37:50|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909080000|2025-06-26 03:38:00|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909090000|2025-06-26 03:38:10|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909100000|2025-06-26 03:38:20|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750909110000|2025-06-26 03:38:30|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909160000|2025-06-26 03:39:20|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909170000|2025-06-26 03:39:30|19.81|19.56|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909180000|2025-06-26 03:39:40|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750909190000|2025-06-26 03:39:50|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909300000|2025-06-26 03:41:40|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1750909310000|2025-06-26 03:41:50|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1750909320000|2025-06-26 03:42:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1750909330000|2025-06-26 03:42:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1750909350000|2025-06-26 03:42:30|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.53|0
1750909670000|2025-06-26 03:47:50|19.81|19.56|19.81|19.56|19.81|19.56|19.8|19.55|0
1750909680000|2025-06-26 03:48:00|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1750909690000|2025-06-26 03:48:10|19.8|19.55|19.8|19.55|19.81|19.56|19.8|19.55|0
1750909720000|2025-06-26 03:48:40|19.69|19.61|19.7|19.62|19.8|19.62|19.69|19.55|0
1750909730000|2025-06-26 03:48:50|19.8|19.55|19.7|19.62|19.8|19.62|19.69|19.55|0
1750909740000|2025-06-26 03:49:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750909800000|2025-06-26 03:50:00|19.8|19.55|19.69|19.61|19.8|19.62|19.69|19.54|0
1750909810000|2025-06-26 03:50:10|19.8|19.55|19.7|19.62|19.8|19.62|19.69|19.54|0
1750909820000|2025-06-26 03:50:20|19.8|19.55|19.71|19.63|19.8|19.63|19.69|19.54|0
1750909830000|2025-06-26 03:50:30|19.69|19.61|19.69|19.61|19.8|19.62|19.69|19.54|0
1750909840000|2025-06-26 03:50:40|19.8|19.55|19.69|19.61|19.8|19.63|19.69|19.54|0
1750909850000|2025-06-26 03:50:50|19.8|19.55|19.69|19.61|19.8|19.62|19.69|19.54|0
1750909860000|2025-06-26 03:51:00|19.8|19.55|19.69|19.61|19.8|19.62|19.69|19.55|0
1750909870000|2025-06-26 03:51:10|19.79|19.54|19.69|19.61|19.8|19.62|19.69|19.54|0
1750909880000|2025-06-26 03:51:20|19.8|19.55|19.69|19.61|19.8|19.62|19.69|19.54|0
1750910080000|2025-06-26 03:54:40|19.79|19.54|19.7|19.62|19.8|19.62|19.69|19.54|0
1750910100000|2025-06-26 03:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1750910230000|2025-06-26 03:57:10|19.79|19.54|19.7|19.62|19.8|19.62|19.69|19.54|0
1750910240000|2025-06-26 03:57:20|19.79|19.54|19.7|19.62|19.79|19.62|19.69|19.54|0
1750910250000|2025-06-26 03:57:30|19.69|19.61|19.69|19.61|19.8|19.62|19.69|19.54|0
1750910260000|2025-06-26 03:57:40|19.79|19.54|19.7|19.62|19.8|19.62|19.68|19.54|0
1750910270000|2025-06-26 03:57:50|19.79|19.54|19.69|19.61|19.8|19.61|19.69|19.54|0
1750910280000|2025-06-26 03:58:00|19.79|19.54|19.69|19.61|19.8|19.62|19.68|19.54|0
1750910290000|2025-06-26 03:58:10|19.79|19.54|19.69|19.61|19.79|19.61|19.68|19.54|0
1750910300000|2025-06-26 03:58:20|19.79|19.54|19.69|19.61|19.79|19.62|19.69|19.54|0
1750910310000|2025-06-26 03:58:30|19.79|19.54|19.7|19.62|19.8|19.62|19.69|19.54|0
1750910320000|2025-06-26 03:58:40|19.79|19.54|19.7|19.62|19.8|19.62|19.69|19.54|0
1750910330000|2025-06-26 03:58:50|19.79|19.54|19.69|19.61|19.8|19.62|19.69|19.54|0
1750910340000|2025-06-26 03:59:00|19.8|19.55|19.7|19.62|19.8|19.62|19.69|19.54|0
1750910350000|2025-06-26 03:59:10|19.79|19.54|19.69|19.61|19.8|19.62|19.69|19.54|0
1750910450000|2025-06-26 04:00:50|19.8|19.55|19.69|19.61|19.8|19.62|19.69|19.54|0
1750910460000|2025-06-26 04:01:00|19.79|19.54|19.69|19.61|19.8|19.62|19.69|19.54|0
1750910470000|2025-06-26 04:01:10|19.79|19.54|19.69|19.61|19.79|19.61|19.69|19.53|0
1750910480000|2025-06-26 04:01:20|19.79|19.54|19.69|19.61|19.8|19.62|19.69|19.53|0
1750910490000|2025-06-26 04:01:30|19.79|19.54|19.7|19.62|19.8|19.62|19.68|19.54|0
1750910500000|2025-06-26 04:01:40|19.79|19.54|19.69|19.61|19.8|19.61|19.69|19.53|0
1750910510000|2025-06-26 04:01:50|19.79|19.54|19.69|19.61|19.8|19.62|19.68|19.54|0
1750910520000|2025-06-26 04:02:00|19.79|19.54|19.79|19.54|19.8|19.62|19.69|19.54|0
1750910530000|2025-06-26 04:02:10|19.7|19.62|19.69|19.61|19.8|19.62|19.69|19.53|0
1750910540000|2025-06-26 04:02:20|19.79|19.54|19.69|19.61|19.8|19.61|19.69|19.54|0
1750910550000|2025-06-26 04:02:30|19.79|19.54|19.79|19.54|19.8|19.62|19.69|19.53|0
1750910560000|2025-06-26 04:02:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1750912930000|2025-06-26 04:42:10|19.7|19.62|19.8|19.55|19.8|19.62|19.7|19.55|0
1750914850000|2025-06-26 05:14:10|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1750914880000|2025-06-26 05:14:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914890000|2025-06-26 05:14:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914900000|2025-06-26 05:15:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914910000|2025-06-26 05:15:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914920000|2025-06-26 05:15:20|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914930000|2025-06-26 05:15:30|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914940000|2025-06-26 05:15:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914950000|2025-06-26 05:15:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914960000|2025-06-26 05:16:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914970000|2025-06-26 05:16:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914980000|2025-06-26 05:16:20|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750914990000|2025-06-26 05:16:30|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915000000|2025-06-26 05:16:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915010000|2025-06-26 05:16:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915020000|2025-06-26 05:17:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915030000|2025-06-26 05:17:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915040000|2025-06-26 05:17:20|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915050000|2025-06-26 05:17:30|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915060000|2025-06-26 05:17:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915070000|2025-06-26 05:17:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915080000|2025-06-26 05:18:00|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915090000|2025-06-26 05:18:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915100000|2025-06-26 05:18:20|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915110000|2025-06-26 05:18:30|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915120000|2025-06-26 05:18:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915130000|2025-06-26 05:18:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915140000|2025-06-26 05:19:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915150000|2025-06-26 05:19:10|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915160000|2025-06-26 05:19:20|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915170000|2025-06-26 05:19:30|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915180000|2025-06-26 05:19:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915190000|2025-06-26 05:19:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915200000|2025-06-26 05:20:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915210000|2025-06-26 05:20:10|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915220000|2025-06-26 05:20:20|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915230000|2025-06-26 05:20:30|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915240000|2025-06-26 05:20:40|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915250000|2025-06-26 05:20:50|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915260000|2025-06-26 05:21:00|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915270000|2025-06-26 05:21:10|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915280000|2025-06-26 05:21:20|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915290000|2025-06-26 05:21:30|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915300000|2025-06-26 05:21:40|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915310000|2025-06-26 05:21:50|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915320000|2025-06-26 05:22:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915330000|2025-06-26 05:22:10|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915340000|2025-06-26 05:22:20|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915350000|2025-06-26 05:22:30|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915360000|2025-06-26 05:22:40|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915370000|2025-06-26 05:22:50|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915380000|2025-06-26 05:23:00|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915390000|2025-06-26 05:23:10|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915400000|2025-06-26 05:23:20|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915410000|2025-06-26 05:23:30|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915420000|2025-06-26 05:23:40|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915430000|2025-06-26 05:23:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915440000|2025-06-26 05:24:00|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915450000|2025-06-26 05:24:10|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915460000|2025-06-26 05:24:20|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915470000|2025-06-26 05:24:30|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915480000|2025-06-26 05:24:40|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915490000|2025-06-26 05:24:50|19.81|19.56|19.79|19.54|19.81|19.56|19.79|19.54|0
1750915500000|2025-06-26 05:25:00|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915510000|2025-06-26 05:25:10|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915520000|2025-06-26 05:25:20|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915530000|2025-06-26 05:25:30|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915540000|2025-06-26 05:25:40|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915550000|2025-06-26 05:25:50|19.8|19.55|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915560000|2025-06-26 05:26:00|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915570000|2025-06-26 05:26:10|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915580000|2025-06-26 05:26:20|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915590000|2025-06-26 05:26:30|19.82|19.57|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915600000|2025-06-26 05:26:40|19.81|19.56|19.79|19.54|19.82|19.57|19.79|19.54|0
1750915610000|2025-06-26 05:26:50|19.82|19.57|19.67|19.59|19.82|19.59|19.66|19.54|0
1750915620000|2025-06-26 05:27:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|3
1750915630000|2025-06-26 05:27:10|19.66|19.58|19.75|19.5|19.75|19.58|19.65|19.5|2
1750915640000|2025-06-26 05:27:20|19.76|19.51|19.76|19.51|19.76|19.61|19.69|19.51|4
1750915650000|2025-06-26 05:27:30|19.69|19.61|19.76|19.51|19.77|19.61|19.69|19.51|1
1750915670000|2025-06-26 05:27:50|19.69|19.61|19.76|19.51|19.77|19.61|19.69|19.51|1
1750915710000|2025-06-26 05:28:30|19.69|19.61|19.76|19.51|19.76|19.61|19.69|19.51|1
1750915730000|2025-06-26 05:28:50|19.69|19.61|19.76|19.51|19.76|19.61|19.69|19.51|1
1750915740000|2025-06-26 05:29:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1750915750000|2025-06-26 05:29:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1750915890000|2025-06-26 05:31:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|2
1750916300000|2025-06-26 05:38:20|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1750916400000|2025-06-26 05:40:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1750917060000|2025-06-26 05:51:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1750917120000|2025-06-26 05:52:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750917210000|2025-06-26 05:53:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750917260000|2025-06-26 05:54:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1750917270000|2025-06-26 05:54:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1750917320000|2025-06-26 05:55:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1750917350000|2025-06-26 05:55:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1750917420000|2025-06-26 05:57:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750917440000|2025-06-26 05:57:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1750917450000|2025-06-26 05:57:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1750917520000|2025-06-26 05:58:40|||||||||5
1750917550000|2025-06-26 05:59:10|||||||||2
1750917560000|2025-06-26 05:59:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1750917570000|2025-06-26 05:59:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|9
1750917600000|2025-06-26 06:00:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1750917610000|2025-06-26 06:00:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750917710000|2025-06-26 06:01:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750917720000|2025-06-26 06:02:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750917740000|2025-06-26 06:02:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1750917760000|2025-06-26 06:02:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1750917900000|2025-06-26 06:05:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750917970000|2025-06-26 06:06:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750918020000|2025-06-26 06:07:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1750918030000|2025-06-26 06:07:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1750918060000|2025-06-26 06:07:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1750918200000|2025-06-26 06:10:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1750918580000|2025-06-26 06:16:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1750918590000|2025-06-26 06:16:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750918630000|2025-06-26 06:17:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1750918640000|2025-06-26 06:17:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1750918650000|2025-06-26 06:17:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1750918660000|2025-06-26 06:17:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1750918690000|2025-06-26 06:18:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750918750000|2025-06-26 06:19:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750918900000|2025-06-26 06:21:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750919150000|2025-06-26 06:25:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750919160000|2025-06-26 06:26:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750919170000|2025-06-26 06:26:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750919220000|2025-06-26 06:27:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750919230000|2025-06-26 06:27:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750919500000|2025-06-26 06:31:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750919540000|2025-06-26 06:32:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1750919580000|2025-06-26 06:33:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1750919630000|2025-06-26 06:33:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1750919680000|2025-06-26 06:34:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1750919690000|2025-06-26 06:34:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1750919810000|2025-06-26 06:36:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1750920160000|2025-06-26 06:42:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1750920340000|2025-06-26 06:45:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|41
1750921140000|2025-06-26 06:59:00|||||||||13
1750921200000|2025-06-26 07:00:00|||||||||6
1750921210000|2025-06-26 07:00:10|||||||||1
1750921220000|2025-06-26 07:00:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1750921230000|2025-06-26 07:00:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1750921250000|2025-06-26 07:00:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|6
1750921280000|2025-06-26 07:01:20|||||||||1
1750921290000|2025-06-26 07:01:30|||||||||2
1750921310000|2025-06-26 07:01:50|||||||||9
1750921410000|2025-06-26 07:03:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1750921550000|2025-06-26 07:05:50|||||||||1
1750921650000|2025-06-26 07:07:30|||||||||1
1750921680000|2025-06-26 07:08:00|||||||||13
1750921700000|2025-06-26 07:08:20|||||||||2
1750921740000|2025-06-26 07:09:00|||||||||1
1750921830000|2025-06-26 07:10:30|||||||||1
1750921920000|2025-06-26 07:12:00|||||||||1
1750921980000|2025-06-26 07:13:00|||||||||2
1750922010000|2025-06-26 07:13:30|||||||||1
1750922030000|2025-06-26 07:13:50|||||||||5
1750922040000|2025-06-26 07:14:00|||||||||1
1750922100000|2025-06-26 07:15:00|||||||||1
1750922180000|2025-06-26 07:16:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|26
1750922190000|2025-06-26 07:16:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|43
1750922210000|2025-06-26 07:16:50|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|15
1750922230000|2025-06-26 07:17:10|||||||||4
1750922250000|2025-06-26 07:17:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1750922260000|2025-06-26 07:17:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1750922270000|2025-06-26 07:17:50|||||||||2
1750922300000|2025-06-26 07:18:20|||||||||1
1750922320000|2025-06-26 07:18:40|||||||||1
1750922330000|2025-06-26 07:18:50|||||||||1
1750922350000|2025-06-26 07:19:10|||||||||2
1750922410000|2025-06-26 07:20:10|||||||||1
1750922490000|2025-06-26 07:21:30|||||||||2
1750922500000|2025-06-26 07:21:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|100
1750922510000|2025-06-26 07:21:50|||||||||2
1750922560000|2025-06-26 07:22:40|||||||||3
1750922570000|2025-06-26 07:22:50|||||||||4
1750922620000|2025-06-26 07:23:40|||||||||1
1750922640000|2025-06-26 07:24:00|||||||||2
1750922680000|2025-06-26 07:24:40|||||||||2
1750922760000|2025-06-26 07:26:00|||||||||3
1750922840000|2025-06-26 07:27:20|||||||||14
1750922850000|2025-06-26 07:27:30|||||||||1
1750922860000|2025-06-26 07:27:40|||||||||1
1750923030000|2025-06-26 07:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|7
1750923110000|2025-06-26 07:31:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750923160000|2025-06-26 07:32:40|||||||||8
1750923170000|2025-06-26 07:32:50|||||||||1
1750923210000|2025-06-26 07:33:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|195
1750923240000|2025-06-26 07:34:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750923250000|2025-06-26 07:34:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1750923270000|2025-06-26 07:34:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|74
1750923280000|2025-06-26 07:34:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750923290000|2025-06-26 07:34:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1750923350000|2025-06-26 07:35:50|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|73
1750923360000|2025-06-26 07:36:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1750923430000|2025-06-26 07:37:10|||||||||11
1750923450000|2025-06-26 07:37:30|||||||||1
1750923470000|2025-06-26 07:37:50|||||||||3
1750923570000|2025-06-26 07:39:30|||||||||2
1750923600000|2025-06-26 07:40:00|||||||||9
1750923630000|2025-06-26 07:40:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|49
1750923650000|2025-06-26 07:40:50|||||||||1
1750923670000|2025-06-26 07:41:10|||||||||1
1750923700000|2025-06-26 07:41:40|||||||||3
1750923740000|2025-06-26 07:42:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1750923840000|2025-06-26 07:44:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1750923850000|2025-06-26 07:44:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1750923870000|2025-06-26 07:44:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1750923880000|2025-06-26 07:44:40|||||||||4
1750923890000|2025-06-26 07:44:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1750923930000|2025-06-26 07:45:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1750923980000|2025-06-26 07:46:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1750924010000|2025-06-26 07:46:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1750924070000|2025-06-26 07:47:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1750924080000|2025-06-26 07:48:00|||||||||14
1750924120000|2025-06-26 07:48:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1750924130000|2025-06-26 07:48:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1750924170000|2025-06-26 07:49:30|||||||||53
1750924190000|2025-06-26 07:49:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|105
1750924200000|2025-06-26 07:50:00|||||||||6
1750924210000|2025-06-26 07:50:10|||||||||1
1750924230000|2025-06-26 07:50:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1750924260000|2025-06-26 07:51:00|||||||||3
1750924290000|2025-06-26 07:51:30|||||||||1
1750924310000|2025-06-26 07:51:50|||||||||1
1750924320000|2025-06-26 07:52:00|||||||||2
1750924360000|2025-06-26 07:52:40|||||||||1
1750924410000|2025-06-26 07:53:30|||||||||1
1750924430000|2025-06-26 07:53:50|||||||||2
1750924440000|2025-06-26 07:54:00|||||||||1
1750924500000|2025-06-26 07:55:00|||||||||7
1750924520000|2025-06-26 07:55:20|||||||||1
1750924600000|2025-06-26 07:56:40|||||||||2
1750924690000|2025-06-26 07:58:10|||||||||1
1750924770000|2025-06-26 07:59:30|||||||||1
1750924860000|2025-06-26 08:01:00|||||||||15
1750924870000|2025-06-26 08:01:10|||||||||2
1750924910000|2025-06-26 08:01:50|||||||||1
1750924990000|2025-06-26 08:03:10|||||||||4
1750925000000|2025-06-26 08:03:20|||||||||1
1750925030000|2025-06-26 08:03:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|33
1750925060000|2025-06-26 08:04:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|2
1750925130000|2025-06-26 08:05:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1750925140000|2025-06-26 08:05:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|50
1750925150000|2025-06-26 08:05:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1750925180000|2025-06-26 08:06:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750925210000|2025-06-26 08:06:50|||||||||2
1750925250000|2025-06-26 08:07:30|||||||||9
1750925320000|2025-06-26 08:08:40|||||||||1
1750925400000|2025-06-26 08:10:00|||||||||11
1750925420000|2025-06-26 08:10:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1750925440000|2025-06-26 08:10:40|||||||||14
1750925460000|2025-06-26 08:11:00|||||||||1
1750925470000|2025-06-26 08:11:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1750925520000|2025-06-26 08:12:00|||||||||1
1750925570000|2025-06-26 08:12:50|||||||||2
1750925580000|2025-06-26 08:13:00|||||||||7
1750925690000|2025-06-26 08:14:50|||||||||1
1750925700000|2025-06-26 08:15:00|||||||||9
1750925760000|2025-06-26 08:16:00|||||||||1
1750925920000|2025-06-26 08:18:40|||||||||8
1750925960000|2025-06-26 08:19:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|83
1750925970000|2025-06-26 08:19:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750926000000|2025-06-26 08:20:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|6
1750926020000|2025-06-26 08:20:20|||||||||2
1750926030000|2025-06-26 08:20:30|||||||||1
1750926050000|2025-06-26 08:20:50|||||||||2
1750926060000|2025-06-26 08:21:00|||||||||14
1750926070000|2025-06-26 08:21:10|||||||||2
1750926100000|2025-06-26 08:21:40|||||||||3
1750926120000|2025-06-26 08:22:00|||||||||1
1750926180000|2025-06-26 08:23:00|||||||||1
1750926200000|2025-06-26 08:23:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|48
1750926220000|2025-06-26 08:23:40|||||||||2
1750926260000|2025-06-26 08:24:20|||||||||1
1750926300000|2025-06-26 08:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1750926330000|2025-06-26 08:25:30|||||||||4
1750926350000|2025-06-26 08:25:50|||||||||1
1750926390000|2025-06-26 08:26:30|||||||||1
1750926420000|2025-06-26 08:27:00|||||||||1
1750926510000|2025-06-26 08:28:30|||||||||1
1750926540000|2025-06-26 08:29:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|10
1750926590000|2025-06-26 08:29:50|||||||||1
1750926600000|2025-06-26 08:30:00|||||||||1
1750926680000|2025-06-26 08:31:20|||||||||1
1750926770000|2025-06-26 08:32:50|||||||||1
1750926810000|2025-06-26 08:33:30|||||||||1
1750926860000|2025-06-26 08:34:20|||||||||17
1750926930000|2025-06-26 08:35:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|96
1750926950000|2025-06-26 08:35:50|||||||||1
1750927050000|2025-06-26 08:37:30|||||||||1
1750927060000|2025-06-26 08:37:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750927150000|2025-06-26 08:39:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1750927160000|2025-06-26 08:39:20|||||||||1
1750927220000|2025-06-26 08:40:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1750927250000|2025-06-26 08:40:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1750927270000|2025-06-26 08:41:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1750927290000|2025-06-26 08:41:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1750927310000|2025-06-26 08:41:50|||||||||1
1750927350000|2025-06-26 08:42:30|||||||||1
1750927370000|2025-06-26 08:42:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750927420000|2025-06-26 08:43:40|||||||||6
1750927440000|2025-06-26 08:44:00|||||||||1
1750927470000|2025-06-26 08:44:30|||||||||20
1750927480000|2025-06-26 08:44:40|||||||||20
1750927550000|2025-06-26 08:45:50|||||||||1
1750927560000|2025-06-26 08:46:00|||||||||3
1750927660000|2025-06-26 08:47:40|||||||||1
1750927670000|2025-06-26 08:47:50|||||||||1
1750927710000|2025-06-26 08:48:30|||||||||1
1750927720000|2025-06-26 08:48:40|||||||||14
1750927740000|2025-06-26 08:49:00|||||||||2
1750927780000|2025-06-26 08:49:40|||||||||1
1750927900000|2025-06-26 08:51:40|||||||||1
1750927970000|2025-06-26 08:52:50|||||||||1
1750927990000|2025-06-26 08:53:10|||||||||22
1750928010000|2025-06-26 08:53:30|||||||||1
1750928120000|2025-06-26 08:55:20|||||||||1
1750928140000|2025-06-26 08:55:40|||||||||1
1750928220000|2025-06-26 08:57:00|||||||||1
1750928240000|2025-06-26 08:57:20|||||||||1
1750928360000|2025-06-26 08:59:20|||||||||3
1750928480000|2025-06-26 09:01:20|||||||||1
1750928510000|2025-06-26 09:01:50|||||||||2
1750928540000|2025-06-26 09:02:20|||||||||4
1750928580000|2025-06-26 09:03:00|||||||||14
1750928590000|2025-06-26 09:03:10|||||||||6
1750928600000|2025-06-26 09:03:20|||||||||2
1750928630000|2025-06-26 09:03:50|||||||||12
1750928710000|2025-06-26 09:05:10|||||||||1
1750928720000|2025-06-26 09:05:20|||||||||2
1750928830000|2025-06-26 09:07:10|||||||||7
1750928840000|2025-06-26 09:07:20|||||||||2
1750928850000|2025-06-26 09:07:30|||||||||8
1750928940000|2025-06-26 09:09:00|||||||||1
1750928950000|2025-06-26 09:09:10|||||||||1
1750929060000|2025-06-26 09:11:00|||||||||1
1750929080000|2025-06-26 09:11:20|||||||||1
1750929150000|2025-06-26 09:12:30|||||||||8
1750929160000|2025-06-26 09:12:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|182
1750929170000|2025-06-26 09:12:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|71
1750929180000|2025-06-26 09:13:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1750929250000|2025-06-26 09:14:10|||||||||2
1750929290000|2025-06-26 09:14:50|||||||||2
1750929300000|2025-06-26 09:15:00|||||||||10
1750929320000|2025-06-26 09:15:20|||||||||4
1750929330000|2025-06-26 09:15:30|||||||||2
1750929370000|2025-06-26 09:16:10|||||||||14
1750929380000|2025-06-26 09:16:20|||||||||8
1750929410000|2025-06-26 09:16:50|||||||||2
1750929470000|2025-06-26 09:17:50|||||||||3
1750929490000|2025-06-26 09:18:10|||||||||7
1750929510000|2025-06-26 09:18:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|67
1750929570000|2025-06-26 09:19:30|||||||||50
1750929600000|2025-06-26 09:20:00|||||||||1
1750929610000|2025-06-26 09:20:10|||||||||3
1750929650000|2025-06-26 09:20:50|||||||||1
1750929660000|2025-06-26 09:21:00|||||||||3
1750929700000|2025-06-26 09:21:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|39
1750929730000|2025-06-26 09:22:10|||||||||13
1750929790000|2025-06-26 09:23:10|||||||||3
1750929820000|2025-06-26 09:23:40|||||||||7
1750929900000|2025-06-26 09:25:00|||||||||5
1750930090000|2025-06-26 09:28:10|||||||||1
1750930100000|2025-06-26 09:28:20|||||||||5
1750930130000|2025-06-26 09:28:50|||||||||3
1750930140000|2025-06-26 09:29:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|16
1750930190000|2025-06-26 09:29:50|||||||||1
1750930230000|2025-06-26 09:30:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750930330000|2025-06-26 09:32:10|||||||||1
1750930360000|2025-06-26 09:32:40|||||||||1
1750930540000|2025-06-26 09:35:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|54
1750930640000|2025-06-26 09:37:20|||||||||14
1750930760000|2025-06-26 09:39:20|||||||||3
1750930780000|2025-06-26 09:39:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|83
1750930970000|2025-06-26 09:42:50|||||||||3
1750931070000|2025-06-26 09:44:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750931090000|2025-06-26 09:44:50|||||||||1
1750931100000|2025-06-26 09:45:00|||||||||11
1750931110000|2025-06-26 09:45:10|||||||||1
1750931170000|2025-06-26 09:46:10|||||||||3
1750931250000|2025-06-26 09:47:30|||||||||4
1750931300000|2025-06-26 09:48:20|||||||||2
1750931380000|2025-06-26 09:49:40|||||||||2
1750931400000|2025-06-26 09:50:00|||||||||8
1750931460000|2025-06-26 09:51:00|||||||||71
1750931520000|2025-06-26 09:52:00|||||||||1
1750931540000|2025-06-26 09:52:20|||||||||1
1750931560000|2025-06-26 09:52:40|||||||||1
1750931600000|2025-06-26 09:53:20|||||||||1
1750931640000|2025-06-26 09:54:00|||||||||1
1750931700000|2025-06-26 09:55:00|||||||||7
1750931750000|2025-06-26 09:55:50|||||||||1
1750931780000|2025-06-26 09:56:20|||||||||15
1750931840000|2025-06-26 09:57:20|||||||||1
1750931930000|2025-06-26 09:58:50|||||||||1
1750931950000|2025-06-26 09:59:10|||||||||1
1750932000000|2025-06-26 10:00:00|||||||||4
1750932010000|2025-06-26 10:00:10|||||||||1
1750932050000|2025-06-26 10:00:50|||||||||1
1750932150000|2025-06-26 10:02:30|||||||||1
1750932170000|2025-06-26 10:02:50|||||||||1
1750932190000|2025-06-26 10:03:10|||||||||4
1750932200000|2025-06-26 10:03:20|||||||||2
1750932230000|2025-06-26 10:03:50|||||||||1
1750932240000|2025-06-26 10:04:00|||||||||1
1750932260000|2025-06-26 10:04:20|||||||||1
1750932350000|2025-06-26 10:05:50|||||||||1
1750932430000|2025-06-26 10:07:10|||||||||2
1750932450000|2025-06-26 10:07:30|||||||||7
1750932520000|2025-06-26 10:08:40|||||||||1
1750932530000|2025-06-26 10:08:50|||||||||2
1750932550000|2025-06-26 10:09:10|||||||||16
1750932600000|2025-06-26 10:10:00|||||||||3
1750932620000|2025-06-26 10:10:20|||||||||1
1750932660000|2025-06-26 10:11:00|||||||||1
1750932710000|2025-06-26 10:11:50|||||||||1
1750932730000|2025-06-26 10:12:10|||||||||4
1750932770000|2025-06-26 10:12:50|||||||||1
1750932780000|2025-06-26 10:13:00|||||||||8
1750932800000|2025-06-26 10:13:20|||||||||1
1750932810000|2025-06-26 10:13:30|||||||||1
1750932900000|2025-06-26 10:15:00|||||||||4
1750933010000|2025-06-26 10:16:50|||||||||1
1750933120000|2025-06-26 10:18:40|||||||||8
1750933190000|2025-06-26 10:19:50|||||||||1
1750933200000|2025-06-26 10:20:00|||||||||3
1750933240000|2025-06-26 10:20:40|||||||||1
1750933320000|2025-06-26 10:22:00|||||||||1
1750933350000|2025-06-26 10:22:30|||||||||1
1750933360000|2025-06-26 10:22:40|||||||||14
1750933390000|2025-06-26 10:23:10|||||||||2
1750933460000|2025-06-26 10:24:20|||||||||1
1750933470000|2025-06-26 10:24:30|||||||||7
1750933490000|2025-06-26 10:24:50|||||||||3
1750933500000|2025-06-26 10:25:00|||||||||1
1750933520000|2025-06-26 10:25:20|||||||||8
1750933570000|2025-06-26 10:26:10|||||||||1
1750933650000|2025-06-26 10:27:30|||||||||50
1750933690000|2025-06-26 10:28:10|||||||||1
1750933710000|2025-06-26 10:28:30|||||||||1
1750933720000|2025-06-26 10:28:40|||||||||4
1750933730000|2025-06-26 10:28:50|||||||||1
1750933740000|2025-06-26 10:29:00|||||||||4
1750933750000|2025-06-26 10:29:10|||||||||2
1750933800000|2025-06-26 10:30:00|||||||||2
1750933850000|2025-06-26 10:30:50|||||||||1
1750933890000|2025-06-26 10:31:30|||||||||1
1750933930000|2025-06-26 10:32:10|||||||||1
1750934040000|2025-06-26 10:34:00|||||||||1
1750934090000|2025-06-26 10:34:50|||||||||1
1750934100000|2025-06-26 10:35:00|||||||||1
1750934160000|2025-06-26 10:36:00|||||||||1
1750934280000|2025-06-26 10:38:00|||||||||1
1750934290000|2025-06-26 10:38:10|||||||||1
1750934310000|2025-06-26 10:38:30|||||||||14
1750934330000|2025-06-26 10:38:50|||||||||1
1750934360000|2025-06-26 10:39:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|122
1750934430000|2025-06-26 10:40:30|||||||||3
1750934560000|2025-06-26 10:42:40|||||||||3
1750934640000|2025-06-26 10:44:00|||||||||1
1750934850000|2025-06-26 10:47:30|||||||||2
1750934910000|2025-06-26 10:48:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750934990000|2025-06-26 10:49:50|||||||||2
1750935040000|2025-06-26 10:50:40|||||||||1
1750935130000|2025-06-26 10:52:10|||||||||2
1750935180000|2025-06-26 10:53:00|||||||||1
1750935210000|2025-06-26 10:53:30|||||||||50
1750935260000|2025-06-26 10:54:20|||||||||2
1750935300000|2025-06-26 10:55:00|||||||||2
1750935320000|2025-06-26 10:55:20|||||||||3
1750935330000|2025-06-26 10:55:30|||||||||1
1750935400000|2025-06-26 10:56:40|||||||||2
1750935450000|2025-06-26 10:57:30|||||||||3
1750935480000|2025-06-26 10:58:00|||||||||1
1750935570000|2025-06-26 10:59:30|||||||||1
1750935610000|2025-06-26 11:00:10|||||||||1
1750935660000|2025-06-26 11:01:00|||||||||14
1750935760000|2025-06-26 11:02:40|||||||||1
1750935770000|2025-06-26 11:02:50|||||||||2
1750935900000|2025-06-26 11:05:00|||||||||1
1750935960000|2025-06-26 11:06:00|||||||||1
1750936030000|2025-06-26 11:07:10|||||||||2
1750936070000|2025-06-26 11:07:50|||||||||1
1750936150000|2025-06-26 11:09:10|||||||||1
1750936270000|2025-06-26 11:11:10|||||||||1
1750936370000|2025-06-26 11:12:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|88
1750936380000|2025-06-26 11:13:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1750936460000|2025-06-26 11:14:20|||||||||2
1750936500000|2025-06-26 11:15:00|||||||||1
1750936520000|2025-06-26 11:15:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750936540000|2025-06-26 11:15:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1750936610000|2025-06-26 11:16:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1750936670000|2025-06-26 11:17:50|||||||||4
1750936690000|2025-06-26 11:18:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|16
1750936700000|2025-06-26 11:18:20|||||||||1
1750936720000|2025-06-26 11:18:40|||||||||1
1750936730000|2025-06-26 11:18:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1750936800000|2025-06-26 11:20:00|||||||||14
1750936830000|2025-06-26 11:20:30|||||||||1
1750936860000|2025-06-26 11:21:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|4
1750936940000|2025-06-26 11:22:20|||||||||1
1750937050000|2025-06-26 11:24:10|||||||||1
1750937090000|2025-06-26 11:24:50|||||||||6
1750937100000|2025-06-26 11:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1750937150000|2025-06-26 11:25:50|||||||||1
1750937190000|2025-06-26 11:26:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1750937240000|2025-06-26 11:27:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750937260000|2025-06-26 11:27:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|44
1750937290000|2025-06-26 11:28:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750937310000|2025-06-26 11:28:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1750937340000|2025-06-26 11:29:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|1
1750937350000|2025-06-26 11:29:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1750937370000|2025-06-26 11:29:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1750937410000|2025-06-26 11:30:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|5
1750937440000|2025-06-26 11:30:40|||||||||1
1750937460000|2025-06-26 11:31:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750937540000|2025-06-26 11:32:20|||||||||1
1750937580000|2025-06-26 11:33:00|||||||||4
1750937600000|2025-06-26 11:33:20|||||||||14
1750937640000|2025-06-26 11:34:00|||||||||1
1750937670000|2025-06-26 11:34:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1750937700000|2025-06-26 11:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|35
1750937890000|2025-06-26 11:38:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1750937900000|2025-06-26 11:38:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750937930000|2025-06-26 11:38:50|||||||||2
1750938010000|2025-06-26 11:40:10|||||||||1
1750938040000|2025-06-26 11:40:40|||||||||1
1750938100000|2025-06-26 11:41:40|||||||||4
1750938130000|2025-06-26 11:42:10|||||||||1
1750938210000|2025-06-26 11:43:30|||||||||1
1750938220000|2025-06-26 11:43:40|||||||||1
1750938230000|2025-06-26 11:43:50|||||||||1
1750938250000|2025-06-26 11:44:10|||||||||2
1750938260000|2025-06-26 11:44:20|||||||||2
1750938270000|2025-06-26 11:44:30|||||||||1
1750938280000|2025-06-26 11:44:40|||||||||2
1750938290000|2025-06-26 11:44:50|||||||||2
1750938300000|2025-06-26 11:45:00|||||||||1
1750938350000|2025-06-26 11:45:50|||||||||1
1750938430000|2025-06-26 11:47:10|||||||||1
1750938470000|2025-06-26 11:47:50|||||||||6
1750938480000|2025-06-26 11:48:00|||||||||14
1750938590000|2025-06-26 11:49:50|||||||||1
1750938600000|2025-06-26 11:50:00|||||||||2
1750938710000|2025-06-26 11:51:50|||||||||5
1750938770000|2025-06-26 11:52:50|||||||||6
1750938780000|2025-06-26 11:53:00|||||||||1
1750938830000|2025-06-26 11:53:50|||||||||1
1750938870000|2025-06-26 11:54:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|59
1750938900000|2025-06-26 11:55:00|||||||||9
1750938910000|2025-06-26 11:55:10|||||||||1
1750938940000|2025-06-26 11:55:40|||||||||3
1750938980000|2025-06-26 11:56:20|||||||||1
1750939010000|2025-06-26 11:56:50|||||||||2
1750939120000|2025-06-26 11:58:40|||||||||1
1750939140000|2025-06-26 11:59:00|||||||||8
1750939200000|2025-06-26 12:00:00|||||||||7
1750939220000|2025-06-26 12:00:20|||||||||4
1750939260000|2025-06-26 12:01:00|||||||||1
1750939360000|2025-06-26 12:02:40|||||||||3
1750939380000|2025-06-26 12:03:00|||||||||1
1750939390000|2025-06-26 12:03:10|||||||||5
1750939400000|2025-06-26 12:03:20|||||||||1
1750939430000|2025-06-26 12:03:50|||||||||1
1750939470000|2025-06-26 12:04:30|||||||||1
1750939500000|2025-06-26 12:05:00|||||||||5
1750939510000|2025-06-26 12:05:10|||||||||14
1750939530000|2025-06-26 12:05:30|||||||||1
1750939600000|2025-06-26 12:06:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|89
1750939610000|2025-06-26 12:06:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|10
1750939840000|2025-06-26 12:10:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|4
1750939910000|2025-06-26 12:11:50|||||||||1
1750939920000|2025-06-26 12:12:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|7
1750940050000|2025-06-26 12:14:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|4
1750940080000|2025-06-26 12:14:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750940260000|2025-06-26 12:17:40|||||||||1
1750940290000|2025-06-26 12:18:10|||||||||7
1750940320000|2025-06-26 12:18:40|||||||||3
1750940360000|2025-06-26 12:19:20|||||||||1
1750940430000|2025-06-26 12:20:30|||||||||2
1750940470000|2025-06-26 12:21:10|||||||||1
1750940580000|2025-06-26 12:23:00|||||||||1
1750940610000|2025-06-26 12:23:30|||||||||16
1750940620000|2025-06-26 12:23:40|||||||||8
1750940670000|2025-06-26 12:24:30|||||||||1
1750940760000|2025-06-26 12:26:00|||||||||1
1750940780000|2025-06-26 12:26:20|||||||||1
1750940840000|2025-06-26 12:27:20|||||||||1
1750940900000|2025-06-26 12:28:20|||||||||7
1750940930000|2025-06-26 12:28:50|||||||||1
1750940940000|2025-06-26 12:29:00|||||||||1
1750940970000|2025-06-26 12:29:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|44
1750940980000|2025-06-26 12:29:40|||||||||1
1750941000000|2025-06-26 12:30:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|3
1750941010000|2025-06-26 12:30:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1750941020000|2025-06-26 12:30:20|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|22
1750941030000|2025-06-26 12:30:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1750941050000|2025-06-26 12:30:50|||||||||1
1750941060000|2025-06-26 12:31:00|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|0
1750941100000|2025-06-26 12:31:40|||||||||2
1750941130000|2025-06-26 12:32:10|||||||||1
1750941170000|2025-06-26 12:32:50|||||||||14
1750941180000|2025-06-26 12:33:00|||||||||2
1750941200000|2025-06-26 12:33:20|||||||||1
1750941240000|2025-06-26 12:34:00|||||||||345
1750941280000|2025-06-26 12:34:40|||||||||4
1750941290000|2025-06-26 12:34:50|||||||||4
1750941300000|2025-06-26 12:35:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|112
1750941570000|2025-06-26 12:39:30|||||||||3
1750941650000|2025-06-26 12:40:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|2
1750941740000|2025-06-26 12:42:20|||||||||4
1750941860000|2025-06-26 12:44:20|||||||||1
1750941890000|2025-06-26 12:44:50|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1750941900000|2025-06-26 12:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|23
1750941920000|2025-06-26 12:45:20|||||||||1
1750941940000|2025-06-26 12:45:40|||||||||129
1750941970000|2025-06-26 12:46:10|||||||||1
1750941980000|2025-06-26 12:46:20|||||||||1
1750942010000|2025-06-26 12:46:50|||||||||1
1750942040000|2025-06-26 12:47:20|||||||||1
1750942080000|2025-06-26 12:48:00|||||||||14
1750942120000|2025-06-26 12:48:40|||||||||1
1750942180000|2025-06-26 12:49:40|||||||||1
1750942200000|2025-06-26 12:50:00|||||||||9
1750942230000|2025-06-26 12:50:30|||||||||1
1750942300000|2025-06-26 12:51:40|||||||||4
1750942330000|2025-06-26 12:52:10|||||||||20
1750942380000|2025-06-26 12:53:00|||||||||1
1750942430000|2025-06-26 12:53:50|||||||||3
1750942440000|2025-06-26 12:54:00|||||||||10
1750942450000|2025-06-26 12:54:10|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|325
1750942480000|2025-06-26 12:54:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1750942490000|2025-06-26 12:54:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750942500000|2025-06-26 12:55:00|||||||||1
1750942510000|2025-06-26 12:55:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|2
1750942580000|2025-06-26 12:56:20|||||||||3
1750942670000|2025-06-26 12:57:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750942720000|2025-06-26 12:58:40|||||||||2
1750942800000|2025-06-26 13:00:00|||||||||2
1750942840000|2025-06-26 13:00:40|||||||||3
1750942880000|2025-06-26 13:01:20|||||||||14
1750942890000|2025-06-26 13:01:30|||||||||2
1750942970000|2025-06-26 13:02:50|||||||||4
1750942990000|2025-06-26 13:03:10|||||||||5
1750943090000|2025-06-26 13:04:50|||||||||1
1750943150000|2025-06-26 13:05:50|||||||||2
1750943160000|2025-06-26 13:06:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|1
1750943170000|2025-06-26 13:06:10|||||||||1
1750943200000|2025-06-26 13:06:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750943230000|2025-06-26 13:07:10|||||||||7
1750943240000|2025-06-26 13:07:20|||||||||1
1750943320000|2025-06-26 13:08:40|||||||||1
1750943330000|2025-06-26 13:08:50|||||||||3
1750943350000|2025-06-26 13:09:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1750943370000|2025-06-26 13:09:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750943390000|2025-06-26 13:09:50|||||||||2
1750943450000|2025-06-26 13:10:50|||||||||5
1750943460000|2025-06-26 13:11:00|||||||||1
1750943510000|2025-06-26 13:11:50|||||||||1
1750943540000|2025-06-26 13:12:20|||||||||14
1750943550000|2025-06-26 13:12:30|||||||||1
1750943560000|2025-06-26 13:12:40|||||||||7
1750943620000|2025-06-26 13:13:40|||||||||3
1750943660000|2025-06-26 13:14:20|||||||||4
1750943680000|2025-06-26 13:14:40|||||||||1
1750943720000|2025-06-26 13:15:20|||||||||4
1750943730000|2025-06-26 13:15:30|||||||||1
1750943760000|2025-06-26 13:16:00|||||||||1
1750943780000|2025-06-26 13:16:20|||||||||5
1750943790000|2025-06-26 13:16:30|||||||||4
1750943810000|2025-06-26 13:16:50|||||||||1
1750943820000|2025-06-26 13:17:00|||||||||3
1750943850000|2025-06-26 13:17:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1750943920000|2025-06-26 13:18:40|||||||||1
1750943940000|2025-06-26 13:19:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|75
1750944000000|2025-06-26 13:20:00|||||||||1
1750944130000|2025-06-26 13:22:10|||||||||14
1750944150000|2025-06-26 13:22:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1750944160000|2025-06-26 13:22:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750944220000|2025-06-26 13:23:40|||||||||7
1750944240000|2025-06-26 13:24:00|||||||||2
1750944320000|2025-06-26 13:25:20|||||||||3
1750944490000|2025-06-26 13:28:10|||||||||3
1750944500000|2025-06-26 13:28:20|||||||||5
1750944580000|2025-06-26 13:29:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|300
1750944590000|2025-06-26 13:29:50|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1750944600000|2025-06-26 13:30:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|6
1750944640000|2025-06-26 13:30:40|||||||||3
1750944670000|2025-06-26 13:31:10|||||||||4
1750944680000|2025-06-26 13:31:20|||||||||1
1750944690000|2025-06-26 13:31:30|||||||||15
1750944710000|2025-06-26 13:31:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|51
1750944720000|2025-06-26 13:32:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750944730000|2025-06-26 13:32:10|||||||||8
1750944740000|2025-06-26 13:32:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1750944760000|2025-06-26 13:32:40|||||||||1
1750944770000|2025-06-26 13:32:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|66
1750944810000|2025-06-26 13:33:30|||||||||3
1750944820000|2025-06-26 13:33:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|103
1750944850000|2025-06-26 13:34:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750944870000|2025-06-26 13:34:30|||||||||3
1750944960000|2025-06-26 13:36:00|||||||||3
1750945030000|2025-06-26 13:37:10|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|104
1750945090000|2025-06-26 13:38:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|5
1750945120000|2025-06-26 13:38:40|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|21
1750945140000|2025-06-26 13:39:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1750945170000|2025-06-26 13:39:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1750945180000|2025-06-26 13:39:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1750945200000|2025-06-26 13:40:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1750945240000|2025-06-26 13:40:40|||||||||4
1750945250000|2025-06-26 13:40:50|||||||||1
1750945370000|2025-06-26 13:42:50|||||||||2
1750945400000|2025-06-26 13:43:20|||||||||211
1750945410000|2025-06-26 13:43:30|||||||||25
1750945460000|2025-06-26 13:44:20|||||||||3
1750945480000|2025-06-26 13:44:40|||||||||16
1750945500000|2025-06-26 13:45:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|47
1750945510000|2025-06-26 13:45:10|||||||||1
1750945550000|2025-06-26 13:45:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|21
1750945560000|2025-06-26 13:46:00|||||||||54
1750945600000|2025-06-26 13:46:40|||||||||3
1750945640000|2025-06-26 13:47:20|||||||||3
1750945650000|2025-06-26 13:47:30|||||||||78
1750945680000|2025-06-26 13:48:00|||||||||50
1750945690000|2025-06-26 13:48:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|80
1750945700000|2025-06-26 13:48:20|||||||||2
1750945760000|2025-06-26 13:49:20|||||||||4
1750945860000|2025-06-26 13:51:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|49
1750945900000|2025-06-26 13:51:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750945940000|2025-06-26 13:52:20|||||||||7
1750945950000|2025-06-26 13:52:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|17
1750945980000|2025-06-26 13:53:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1750946000000|2025-06-26 13:53:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|24
1750946070000|2025-06-26 13:54:30|||||||||3
1750946100000|2025-06-26 13:55:00|||||||||13
1750946150000|2025-06-26 13:55:50|||||||||2
1750946170000|2025-06-26 13:56:10|||||||||14
1750946180000|2025-06-26 13:56:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1750946200000|2025-06-26 13:56:40|||||||||3
1750946220000|2025-06-26 13:57:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|87
1750946240000|2025-06-26 13:57:20|||||||||10
1750946290000|2025-06-26 13:58:10|||||||||1
1750946320000|2025-06-26 13:58:40|||||||||1
1750946360000|2025-06-26 13:59:20|||||||||1
1750946370000|2025-06-26 13:59:30|||||||||1
1750946400000|2025-06-26 14:00:00|||||||||16
1750946410000|2025-06-26 14:00:10|||||||||1
1750946420000|2025-06-26 14:00:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|83
1750946430000|2025-06-26 14:00:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|31
1750946450000|2025-06-26 14:00:50|||||||||250
1750946460000|2025-06-26 14:01:00|||||||||1
1750946490000|2025-06-26 14:01:30|||||||||3
1750946530000|2025-06-26 14:02:10|||||||||19
1750946570000|2025-06-26 14:02:50|||||||||1
1750946590000|2025-06-26 14:03:10|||||||||53
1750946600000|2025-06-26 14:03:20|||||||||9
1750946610000|2025-06-26 14:03:30|||||||||1
1750946640000|2025-06-26 14:04:00|||||||||5
1750946650000|2025-06-26 14:04:10|||||||||101
1750946670000|2025-06-26 14:04:30|||||||||3
1750946700000|2025-06-26 14:05:00|||||||||7
1750946710000|2025-06-26 14:05:10|||||||||2
1750946730000|2025-06-26 14:05:30|||||||||5
1750946740000|2025-06-26 14:05:40|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|336
1750946750000|2025-06-26 14:05:50|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|82
1750946760000|2025-06-26 14:06:00|||||||||20
1750946770000|2025-06-26 14:06:10|||||||||1
1750946780000|2025-06-26 14:06:20|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|104
1750946800000|2025-06-26 14:06:40|||||||||36
1750946820000|2025-06-26 14:07:00|||||||||11
1750946870000|2025-06-26 14:07:50|||||||||2
1750946880000|2025-06-26 14:08:00|||||||||5
1750946910000|2025-06-26 14:08:30|||||||||17
1750946970000|2025-06-26 14:09:30|||||||||25
1750946980000|2025-06-26 14:09:40|||||||||4
1750946990000|2025-06-26 14:09:50|||||||||8
1750947000000|2025-06-26 14:10:00|||||||||9
1750947010000|2025-06-26 14:10:10|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|52
1750947130000|2025-06-26 14:12:10|||||||||4
1750947150000|2025-06-26 14:12:30|||||||||7
1750947170000|2025-06-26 14:12:50|||||||||2
1750947190000|2025-06-26 14:13:10|||||||||1
1750947210000|2025-06-26 14:13:30|||||||||3
1750947220000|2025-06-26 14:13:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1750947230000|2025-06-26 14:13:50|||||||||1
1750947250000|2025-06-26 14:14:10|||||||||1
1750947270000|2025-06-26 14:14:30|||||||||1
1750947290000|2025-06-26 14:14:50|||||||||5
1750947320000|2025-06-26 14:15:20|||||||||54
1750947430000|2025-06-26 14:17:10|||||||||3
1750947460000|2025-06-26 14:17:40|||||||||7
1750947490000|2025-06-26 14:18:10|||||||||16
1750947530000|2025-06-26 14:18:50|||||||||4
1750947600000|2025-06-26 14:20:00|||||||||10
1750947610000|2025-06-26 14:20:10|||||||||4
1750947710000|2025-06-26 14:21:50|||||||||1
1750947740000|2025-06-26 14:22:20|||||||||3
1750947760000|2025-06-26 14:22:40|||||||||1
1750947790000|2025-06-26 14:23:10|||||||||8
1750947800000|2025-06-26 14:23:20|||||||||18
1750947810000|2025-06-26 14:23:30|||||||||15
1750947840000|2025-06-26 14:24:00|||||||||1
1750947860000|2025-06-26 14:24:20|||||||||50
1750947880000|2025-06-26 14:24:40|||||||||2
1750947890000|2025-06-26 14:24:50|||||||||1
1750947920000|2025-06-26 14:25:20|||||||||4
1750947980000|2025-06-26 14:26:20|||||||||1
1750947990000|2025-06-26 14:26:30|||||||||4
1750948010000|2025-06-26 14:26:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|279
1750948020000|2025-06-26 14:27:00|||||||||11
1750948050000|2025-06-26 14:27:30|||||||||6
1750948060000|2025-06-26 14:27:40|||||||||1
1750948110000|2025-06-26 14:28:30|||||||||1
1750948140000|2025-06-26 14:29:00|||||||||3
1750948150000|2025-06-26 14:29:10|||||||||1
1750948160000|2025-06-26 14:29:20|||||||||14
1750948170000|2025-06-26 14:29:30|||||||||200
1750948180000|2025-06-26 14:29:40|||||||||103
1750948200000|2025-06-26 14:30:00|||||||||207
1750948220000|2025-06-26 14:30:20|||||||||2
1750948250000|2025-06-26 14:30:50|||||||||4
1750948280000|2025-06-26 14:31:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|14
1750948290000|2025-06-26 14:31:30|19.22|19.14|19.24|19.16|19.24|19.16|19.2|19.12|22
1750948300000|2025-06-26 14:31:40|||||||||35
1750948310000|2025-06-26 14:31:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|50
1750948320000|2025-06-26 14:32:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|70
1750948330000|2025-06-26 14:32:10|||||||||11
1750948340000|2025-06-26 14:32:20|||||||||1
1750948360000|2025-06-26 14:32:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1750948370000|2025-06-26 14:32:50|||||||||1
1750948380000|2025-06-26 14:33:00|||||||||1
1750948410000|2025-06-26 14:33:30|||||||||14
1750948420000|2025-06-26 14:33:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|5
1750948470000|2025-06-26 14:34:30|||||||||1
1750948500000|2025-06-26 14:35:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|10
1750948510000|2025-06-26 14:35:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1750948520000|2025-06-26 14:35:20|||||||||6
1750948540000|2025-06-26 14:35:40|||||||||1
1750948560000|2025-06-26 14:36:00|||||||||1
1750948600000|2025-06-26 14:36:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1750948610000|2025-06-26 14:36:50|||||||||1
1750948620000|2025-06-26 14:37:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1750948630000|2025-06-26 14:37:10|||||||||1
1750948640000|2025-06-26 14:37:20|||||||||2
1750948660000|2025-06-26 14:37:40|||||||||4
1750948680000|2025-06-26 14:38:00|||||||||5
1750948690000|2025-06-26 14:38:10|||||||||14
1750948720000|2025-06-26 14:38:40|||||||||1
1750948740000|2025-06-26 14:39:00|||||||||2
1750948770000|2025-06-26 14:39:30|||||||||4
1750948800000|2025-06-26 14:40:00|||||||||8
1750948810000|2025-06-26 14:40:10|||||||||5
1750948820000|2025-06-26 14:40:20|||||||||5
1750948830000|2025-06-26 14:40:30|||||||||4
1750948850000|2025-06-26 14:40:50|||||||||1
1750948860000|2025-06-26 14:41:00|||||||||2
1750948900000|2025-06-26 14:41:40|||||||||1
1750948910000|2025-06-26 14:41:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|106
1750948920000|2025-06-26 14:42:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1750948980000|2025-06-26 14:43:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|3
1750949030000|2025-06-26 14:43:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1750949040000|2025-06-26 14:44:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1750949060000|2025-06-26 14:44:20|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|25
1750949070000|2025-06-26 14:44:30|||||||||7
1750949110000|2025-06-26 14:45:10|||||||||4
1750949140000|2025-06-26 14:45:40|||||||||9
1750949160000|2025-06-26 14:46:00|||||||||4
1750949190000|2025-06-26 14:46:30|||||||||14
1750949260000|2025-06-26 14:47:40|||||||||26
1750949300000|2025-06-26 14:48:20|||||||||1
1750949350000|2025-06-26 14:49:10|||||||||2
1750949380000|2025-06-26 14:49:40|||||||||15
1750949390000|2025-06-26 14:49:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|56
1750949400000|2025-06-26 14:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1750949410000|2025-06-26 14:50:10|||||||||17
1750949420000|2025-06-26 14:50:20|||||||||3
1750949470000|2025-06-26 14:51:10|||||||||6
1750949500000|2025-06-26 14:51:40|||||||||14
1750949540000|2025-06-26 14:52:20|||||||||4
1750949620000|2025-06-26 14:53:40|||||||||1
1750949630000|2025-06-26 14:53:50|||||||||3
1750949670000|2025-06-26 14:54:30|||||||||1
1750949680000|2025-06-26 14:54:40|||||||||1
1750949700000|2025-06-26 14:55:00|||||||||1
1750949750000|2025-06-26 14:55:50|||||||||4
1750949800000|2025-06-26 14:56:40|||||||||1
1750949830000|2025-06-26 14:57:10|||||||||3
1750949850000|2025-06-26 14:57:30|||||||||14
1750949870000|2025-06-26 14:57:50|||||||||2
1750949890000|2025-06-26 14:58:10|||||||||3
1750949900000|2025-06-26 14:58:20|||||||||1
1750949910000|2025-06-26 14:58:30|||||||||1
1750949940000|2025-06-26 14:59:00|||||||||21
1750949960000|2025-06-26 14:59:20|||||||||3
1750950000000|2025-06-26 15:00:00|||||||||12
1750950030000|2025-06-26 15:00:30|||||||||3
1750950040000|2025-06-26 15:00:40|||||||||1
1750950050000|2025-06-26 15:00:50|||||||||2
1750950070000|2025-06-26 15:01:10|||||||||3
1750950080000|2025-06-26 15:01:20|||||||||2
1750950100000|2025-06-26 15:01:40|||||||||2
1750950120000|2025-06-26 15:02:00|||||||||5
1750950130000|2025-06-26 15:02:10|||||||||35
1750950150000|2025-06-26 15:02:30|||||||||1
1750950180000|2025-06-26 15:03:00|||||||||3
1750950190000|2025-06-26 15:03:10|||||||||1
1750950200000|2025-06-26 15:03:20|||||||||1
1750950230000|2025-06-26 15:03:50|||||||||2
1750950240000|2025-06-26 15:04:00|||||||||12
1750950250000|2025-06-26 15:04:10|||||||||4
1750950260000|2025-06-26 15:04:20|||||||||1
1750950270000|2025-06-26 15:04:30|||||||||8
1750950280000|2025-06-26 15:04:40|||||||||1
1750950320000|2025-06-26 15:05:20|||||||||1
1750950330000|2025-06-26 15:05:30|||||||||3
1750950360000|2025-06-26 15:06:00|||||||||1
1750950380000|2025-06-26 15:06:20|||||||||3
1750950410000|2025-06-26 15:06:50|||||||||1
1750950440000|2025-06-26 15:07:20|||||||||2
1750950450000|2025-06-26 15:07:30|||||||||15
1750950480000|2025-06-26 15:08:00|||||||||18
1750950490000|2025-06-26 15:08:10|||||||||2
1750950520000|2025-06-26 15:08:40|||||||||2
1750950530000|2025-06-26 15:08:50|||||||||2
1750950540000|2025-06-26 15:09:00|||||||||4
1750950560000|2025-06-26 15:09:20|||||||||1
1750950590000|2025-06-26 15:09:50|||||||||2
1750950610000|2025-06-26 15:10:10|||||||||2
1750950620000|2025-06-26 15:10:20|||||||||3
1750950630000|2025-06-26 15:10:30|||||||||32
1750950680000|2025-06-26 15:11:20|||||||||2
1750950690000|2025-06-26 15:11:30|||||||||3
1750950720000|2025-06-26 15:12:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|233
1750950730000|2025-06-26 15:12:10|||||||||4
1750950740000|2025-06-26 15:12:20|||||||||3
1750950780000|2025-06-26 15:13:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|85
1750950790000|2025-06-26 15:13:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|8
1750950810000|2025-06-26 15:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1750950850000|2025-06-26 15:14:10|||||||||2
1750950880000|2025-06-26 15:14:40|||||||||4
1750950900000|2025-06-26 15:15:00|||||||||1
1750950920000|2025-06-26 15:15:20|||||||||3
1750950950000|2025-06-26 15:15:50|||||||||14
1750951010000|2025-06-26 15:16:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1750951040000|2025-06-26 15:17:20|||||||||3
1750951080000|2025-06-26 15:18:00|||||||||1
1750951090000|2025-06-26 15:18:10|||||||||2
1750951100000|2025-06-26 15:18:20|||||||||4
1750951110000|2025-06-26 15:18:30|||||||||2
1750951140000|2025-06-26 15:19:00|||||||||4
1750951150000|2025-06-26 15:19:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|307
1750951170000|2025-06-26 15:19:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|55
1750951200000|2025-06-26 15:20:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|48
1750951220000|2025-06-26 15:20:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1750951240000|2025-06-26 15:20:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1750951260000|2025-06-26 15:21:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|14
1750951280000|2025-06-26 15:21:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1750951290000|2025-06-26 15:21:30|||||||||1
1750951300000|2025-06-26 15:21:40|||||||||2
1750951330000|2025-06-26 15:22:10|||||||||4
1750951340000|2025-06-26 15:22:20|||||||||5
1750951380000|2025-06-26 15:23:00|||||||||1
1750951430000|2025-06-26 15:23:50|||||||||6
1750951440000|2025-06-26 15:24:00|||||||||1
1750951460000|2025-06-26 15:24:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|449
1750951480000|2025-06-26 15:24:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1750951500000|2025-06-26 15:25:00|||||||||11
1750951510000|2025-06-26 15:25:10|||||||||2
1750951520000|2025-06-26 15:25:20|||||||||14
1750951530000|2025-06-26 15:25:30|||||||||50
1750951550000|2025-06-26 15:25:50|||||||||25
1750951570000|2025-06-26 15:26:10|||||||||9
1750951590000|2025-06-26 15:26:30|||||||||3
1750951600000|2025-06-26 15:26:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|72
1750951630000|2025-06-26 15:27:10|||||||||3
1750951640000|2025-06-26 15:27:20|||||||||4
1750951650000|2025-06-26 15:27:30|||||||||51
1750951660000|2025-06-26 15:27:40|||||||||9
1750951670000|2025-06-26 15:27:50|||||||||4
1750951690000|2025-06-26 15:28:10|||||||||4
1750951710000|2025-06-26 15:28:30|||||||||3
1750951720000|2025-06-26 15:28:40|||||||||4
1750951740000|2025-06-26 15:29:00|||||||||11
1750951760000|2025-06-26 15:29:20|||||||||3
1750951770000|2025-06-26 15:29:30|||||||||6
1750951780000|2025-06-26 15:29:40|||||||||4
1750951790000|2025-06-26 15:29:50|||||||||26
1750951800000|2025-06-26 15:30:00|||||||||11
1750951810000|2025-06-26 15:30:10|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|44
1750951830000|2025-06-26 15:30:30|||||||||4
1750951860000|2025-06-26 15:31:00|||||||||4
1750951900000|2025-06-26 15:31:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|7
1750951920000|2025-06-26 15:32:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750951930000|2025-06-26 15:32:10|||||||||222
1750951980000|2025-06-26 15:33:00|||||||||3
1750952010000|2025-06-26 15:33:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1750952020000|2025-06-26 15:33:40|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|277
1750952040000|2025-06-26 15:34:00|||||||||11
1750952050000|2025-06-26 15:34:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1750952070000|2025-06-26 15:34:30|||||||||4
1750952080000|2025-06-26 15:34:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1750952130000|2025-06-26 15:35:30|||||||||2
1750952170000|2025-06-26 15:36:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1750952270000|2025-06-26 15:37:50|||||||||4
1750952380000|2025-06-26 15:39:40|||||||||1
1750952480000|2025-06-26 15:41:20|||||||||2
1750952570000|2025-06-26 15:42:50|||||||||3
1750952660000|2025-06-26 15:44:20|||||||||100
1750952730000|2025-06-26 15:45:30|||||||||3
1750952740000|2025-06-26 15:45:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|112
1750952760000|2025-06-26 15:46:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1750952780000|2025-06-26 15:46:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|79
1750952930000|2025-06-26 15:48:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1750952950000|2025-06-26 15:49:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750953000000|2025-06-26 15:50:00|||||||||6
1750953010000|2025-06-26 15:50:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1750953020000|2025-06-26 15:50:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1750953050000|2025-06-26 15:50:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|154
1750953090000|2025-06-26 15:51:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|12
1750953200000|2025-06-26 15:53:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750953300000|2025-06-26 15:55:00|||||||||4
1750953440000|2025-06-26 15:57:20|||||||||2
1750953470000|2025-06-26 15:57:50|||||||||1
1750953550000|2025-06-26 15:59:10|||||||||1
1750953590000|2025-06-26 15:59:50|||||||||11
1750953600000|2025-06-26 16:00:00|||||||||3
1750953900000|2025-06-26 16:05:00|||||||||2
1750954040000|2025-06-26 16:07:20|||||||||1
1750954130000|2025-06-26 16:08:50|||||||||1
1750954200000|2025-06-26 16:10:00|||||||||1
1750954270000|2025-06-26 16:11:10|||||||||1
1750954390000|2025-06-26 16:13:10|||||||||1
1750954500000|2025-06-26 16:15:00|||||||||1
1750954700000|2025-06-26 16:18:20|||||||||1
1750954800000|2025-06-26 16:20:00|||||||||1
1750955710000|2025-06-26 16:35:10|||||||||1
1750955830000|2025-06-26 16:37:10|||||||||67
1750955870000|2025-06-26 16:37:50|||||||||18
1750956170000|2025-06-26 16:42:50|||||||||51
1750956340000|2025-06-26 16:45:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1750956570000|2025-06-26 16:49:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1750956850000|2025-06-26 16:54:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750956900000|2025-06-26 16:55:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|17
1750957200000|2025-06-26 17:00:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|57
1750957210000|2025-06-26 17:00:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1750957630000|2025-06-26 17:07:10|||||||||1
1750958100000|2025-06-26 17:15:00|||||||||52
1750958250000|2025-06-26 17:17:30|||||||||23
1750958290000|2025-06-26 17:18:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|11
1750958460000|2025-06-26 17:21:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1750958470000|2025-06-26 17:21:10|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1750958540000|2025-06-26 17:22:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1750958550000|2025-06-26 17:22:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|208
1750958700000|2025-06-26 17:25:00|||||||||9
1750959140000|2025-06-26 17:32:20|||||||||1
1750959790000|2025-06-26 17:43:10|||||||||1
1750961120000|2025-06-26 18:05:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|148
1750961130000|2025-06-26 18:05:30|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|45
1750961140000|2025-06-26 18:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1750961200000|2025-06-26 18:06:40|||||||||7
1750961400000|2025-06-26 18:10:00|||||||||4
1750962000000|2025-06-26 18:20:00|||||||||3
1750962600000|2025-06-26 18:30:00|||||||||2
1750963200000|2025-06-26 18:40:00|||||||||1
1750963500000|2025-06-26 18:45:00|||||||||1
1750963530000|2025-06-26 18:45:30|||||||||1
1750963740000|2025-06-26 18:49:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1750963780000|2025-06-26 18:49:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1750963800000|2025-06-26 18:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750963870000|2025-06-26 18:51:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750963910000|2025-06-26 18:51:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1750965200000|2025-06-26 19:13:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750965430000|2025-06-26 19:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|172
1750965500000|2025-06-26 19:18:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1750966030000|2025-06-26 19:27:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750966200000|2025-06-26 19:30:00|||||||||12
1750966560000|2025-06-26 19:36:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|6
1750966810000|2025-06-26 19:40:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1750966820000|2025-06-26 19:40:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1750966950000|2025-06-26 19:42:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1750966960000|2025-06-26 19:42:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1750967040000|2025-06-26 19:44:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1750967120000|2025-06-26 19:45:20|||||||||9
1750967140000|2025-06-26 19:45:40|||||||||5
1750967380000|2025-06-26 19:49:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|45
1750967400000|2025-06-26 19:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1750967460000|2025-06-26 19:51:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750967480000|2025-06-26 19:51:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1750967600000|2025-06-26 19:53:20|||||||||20
1750967700000|2025-06-26 19:55:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|8
1750967880000|2025-06-26 19:58:00|||||||||3
1750967890000|2025-06-26 19:58:10|||||||||1
1750967940000|2025-06-26 19:59:00|||||||||7
1750967950000|2025-06-26 19:59:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1750967970000|2025-06-26 19:59:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1750967980000|2025-06-26 19:59:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1750967990000|2025-06-26 19:59:50|19.39|19.31|19.41|19.33|19.41|19.33|19.38|19.3|15
1750968000000|2025-06-26 20:00:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1750983300000|2025-06-27 00:15:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1750983350000|2025-06-27 00:15:50|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1750983600000|2025-06-27 00:20:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1750985030000|2025-06-27 00:43:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1750985150000|2025-06-27 00:45:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1750985690000|2025-06-27 00:54:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1750985800000|2025-06-27 00:56:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1750988020000|2025-06-27 01:33:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1750989170000|2025-06-27 01:52:50|19.42||19.42||19.42||19.42||0
1750992310000|2025-06-27 02:45:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1750999870000|2025-06-27 04:51:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1751000440000|2025-06-27 05:00:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1751000460000|2025-06-27 05:01:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1751002790000|2025-06-27 05:39:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751003660000|2025-06-27 05:54:20|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1751003740000|2025-06-27 05:55:40|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|2
1751003760000|2025-06-27 05:56:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1751003770000|2025-06-27 05:56:10|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1751003780000|2025-06-27 05:56:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1751003820000|2025-06-27 05:57:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751003830000|2025-06-27 05:57:10|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1751003900000|2025-06-27 05:58:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751003910000|2025-06-27 05:58:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1751003970000|2025-06-27 05:59:30|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|3
1751004140000|2025-06-27 06:02:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1751004310000|2025-06-27 06:05:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751004380000|2025-06-27 06:06:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1751004660000|2025-06-27 06:11:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751004670000|2025-06-27 06:11:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751004760000|2025-06-27 06:12:40|||||||||2
1751004830000|2025-06-27 06:13:50|||||||||38
1751004950000|2025-06-27 06:15:50|||||||||1
1751005180000|2025-06-27 06:19:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|9
1751005530000|2025-06-27 06:25:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1751005560000|2025-06-27 06:26:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751005590000|2025-06-27 06:26:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751005610000|2025-06-27 06:26:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751005770000|2025-06-27 06:29:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751005790000|2025-06-27 06:29:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751005800000|2025-06-27 06:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751005860000|2025-06-27 06:31:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751005870000|2025-06-27 06:31:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751005880000|2025-06-27 06:31:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751005910000|2025-06-27 06:31:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1751005920000|2025-06-27 06:32:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751006000000|2025-06-27 06:33:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006030000|2025-06-27 06:33:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006040000|2025-06-27 06:34:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006050000|2025-06-27 06:34:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751006070000|2025-06-27 06:34:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006080000|2025-06-27 06:34:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006100000|2025-06-27 06:35:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006110000|2025-06-27 06:35:10|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|1
1751006130000|2025-06-27 06:35:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006170000|2025-06-27 06:36:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006180000|2025-06-27 06:36:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751006200000|2025-06-27 06:36:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006220000|2025-06-27 06:37:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006230000|2025-06-27 06:37:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006240000|2025-06-27 06:37:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006280000|2025-06-27 06:38:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006290000|2025-06-27 06:38:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006310000|2025-06-27 06:38:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006320000|2025-06-27 06:38:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006340000|2025-06-27 06:39:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006360000|2025-06-27 06:39:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006380000|2025-06-27 06:39:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006400000|2025-06-27 06:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751006500000|2025-06-27 06:41:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006520000|2025-06-27 06:42:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006540000|2025-06-27 06:42:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006550000|2025-06-27 06:42:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006580000|2025-06-27 06:43:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006590000|2025-06-27 06:43:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006600000|2025-06-27 06:43:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006650000|2025-06-27 06:44:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006660000|2025-06-27 06:44:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006670000|2025-06-27 06:44:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006680000|2025-06-27 06:44:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751006700000|2025-06-27 06:45:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006710000|2025-06-27 06:45:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751006730000|2025-06-27 06:45:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751006870000|2025-06-27 06:47:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006880000|2025-06-27 06:48:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751006950000|2025-06-27 06:49:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|12
1751007000000|2025-06-27 06:50:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751007040000|2025-06-27 06:50:40|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751007140000|2025-06-27 06:52:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751007150000|2025-06-27 06:52:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751007300000|2025-06-27 06:55:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751007360000|2025-06-27 06:56:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751007460000|2025-06-27 06:57:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751007480000|2025-06-27 06:58:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751007500000|2025-06-27 06:58:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1751007510000|2025-06-27 06:58:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751007550000|2025-06-27 06:59:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1751007560000|2025-06-27 06:59:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1751007580000|2025-06-27 06:59:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751007590000|2025-06-27 06:59:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751007600000|2025-06-27 07:00:00|||||||||1
1751007610000|2025-06-27 07:00:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751007620000|2025-06-27 07:00:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|237
1751007630000|2025-06-27 07:00:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|17
1751007640000|2025-06-27 07:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|42
1751007660000|2025-06-27 07:01:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|22
1751007690000|2025-06-27 07:01:30|||||||||3
1751007710000|2025-06-27 07:01:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751007740000|2025-06-27 07:02:20|||||||||1
1751007780000|2025-06-27 07:03:00|||||||||2
1751007790000|2025-06-27 07:03:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|5
1751007800000|2025-06-27 07:03:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751007860000|2025-06-27 07:04:20|||||||||1
1751007910000|2025-06-27 07:05:10|||||||||10
1751008020000|2025-06-27 07:07:00|||||||||1
1751008050000|2025-06-27 07:07:30|||||||||3
1751008120000|2025-06-27 07:08:40|||||||||21
1751008170000|2025-06-27 07:09:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|32
1751008180000|2025-06-27 07:09:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1751008210000|2025-06-27 07:10:10|||||||||1
1751008260000|2025-06-27 07:11:00|||||||||1
1751008280000|2025-06-27 07:11:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751008310000|2025-06-27 07:11:50|||||||||1
1751008340000|2025-06-27 07:12:20|||||||||3
1751008380000|2025-06-27 07:13:00|||||||||1
1751008410000|2025-06-27 07:13:30|||||||||2
1751008430000|2025-06-27 07:13:50|||||||||1
1751008520000|2025-06-27 07:15:20|||||||||3
1751008630000|2025-06-27 07:17:10|||||||||2
1751008670000|2025-06-27 07:17:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|199
1751008680000|2025-06-27 07:18:00|||||||||1
1751008710000|2025-06-27 07:18:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1751008720000|2025-06-27 07:18:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|33
1751008750000|2025-06-27 07:19:10|||||||||18
1751008760000|2025-06-27 07:19:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1751008810000|2025-06-27 07:20:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|2
1751008830000|2025-06-27 07:20:30|||||||||2
1751008870000|2025-06-27 07:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|139
1751008900000|2025-06-27 07:21:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1751008940000|2025-06-27 07:22:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751008970000|2025-06-27 07:22:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751008980000|2025-06-27 07:23:00|||||||||3
1751008990000|2025-06-27 07:23:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1751009010000|2025-06-27 07:23:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1751009040000|2025-06-27 07:24:00|||||||||2
1751009070000|2025-06-27 07:24:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|25
1751009090000|2025-06-27 07:24:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751009110000|2025-06-27 07:25:10|||||||||2
1751009120000|2025-06-27 07:25:20|||||||||3
1751009160000|2025-06-27 07:26:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|50
1751009170000|2025-06-27 07:26:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1751009180000|2025-06-27 07:26:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751009220000|2025-06-27 07:27:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1751009230000|2025-06-27 07:27:10|||||||||2
1751009250000|2025-06-27 07:27:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1751009280000|2025-06-27 07:28:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|150
1751009290000|2025-06-27 07:28:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751009310000|2025-06-27 07:28:30|||||||||3
1751009320000|2025-06-27 07:28:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|67
1751009360000|2025-06-27 07:29:20|||||||||50
1751009370000|2025-06-27 07:29:30|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|0
1751009440000|2025-06-27 07:30:40|||||||||1
1751009470000|2025-06-27 07:31:10|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|5
1751009500000|2025-06-27 07:31:40|||||||||8
1751009510000|2025-06-27 07:31:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|87
1751009530000|2025-06-27 07:32:10|19.09|19.01|19.08|19|19.09|19.01|19.07|18.99|0
1751009540000|2025-06-27 07:32:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1751009560000|2025-06-27 07:32:40|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|81
1751009570000|2025-06-27 07:32:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1751009580000|2025-06-27 07:33:00|||||||||180
1751009650000|2025-06-27 07:34:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1751009680000|2025-06-27 07:34:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1751009700000|2025-06-27 07:35:00|||||||||8
1751009780000|2025-06-27 07:36:20|||||||||1
1751009820000|2025-06-27 07:37:00|||||||||3
1751009830000|2025-06-27 07:37:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|100
1751009840000|2025-06-27 07:37:20|||||||||76
1751009870000|2025-06-27 07:37:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|69
1751009920000|2025-06-27 07:38:40|||||||||45
1751009960000|2025-06-27 07:39:20|||||||||2
1751010000000|2025-06-27 07:40:00|||||||||8
1751010010000|2025-06-27 07:40:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|14
1751010030000|2025-06-27 07:40:30|||||||||2
1751010080000|2025-06-27 07:41:20|||||||||1
1751010100000|2025-06-27 07:41:40|||||||||1
1751010140000|2025-06-27 07:42:20|||||||||2
1751010180000|2025-06-27 07:43:00|||||||||10
1751010200000|2025-06-27 07:43:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|81
1751010210000|2025-06-27 07:43:30|||||||||40
1751010250000|2025-06-27 07:44:10|||||||||2
1751010260000|2025-06-27 07:44:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1751010340000|2025-06-27 07:45:40|19.08|19|19.08|19|19.08|19|19.08|19|3
1751010350000|2025-06-27 07:45:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751010360000|2025-06-27 07:46:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751010370000|2025-06-27 07:46:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1751010480000|2025-06-27 07:48:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751010500000|2025-06-27 07:48:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1751010560000|2025-06-27 07:49:20|||||||||1
1751010580000|2025-06-27 07:49:40|||||||||1
1751010620000|2025-06-27 07:50:20|||||||||3
1751010660000|2025-06-27 07:51:00|||||||||4
1751010670000|2025-06-27 07:51:10|||||||||2
1751010690000|2025-06-27 07:51:30|||||||||2
1751010730000|2025-06-27 07:52:10|||||||||2
1751010780000|2025-06-27 07:53:00|||||||||1
1751010800000|2025-06-27 07:53:20|||||||||2
1751010860000|2025-06-27 07:54:20|||||||||4
1751010880000|2025-06-27 07:54:40|||||||||1
1751010890000|2025-06-27 07:54:50|||||||||2
1751010970000|2025-06-27 07:56:10|||||||||1
1751010980000|2025-06-27 07:56:20|||||||||3
1751011040000|2025-06-27 07:57:20|||||||||3
1751011140000|2025-06-27 07:59:00|||||||||2
1751011210000|2025-06-27 08:00:10|||||||||1
1751011220000|2025-06-27 08:00:20|||||||||3
1751011240000|2025-06-27 08:00:40|||||||||1
1751011260000|2025-06-27 08:01:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|23
1751011280000|2025-06-27 08:01:20|||||||||3
1751011300000|2025-06-27 08:01:40|||||||||2
1751011360000|2025-06-27 08:02:40|||||||||2
1751011380000|2025-06-27 08:03:00|||||||||4
1751011400000|2025-06-27 08:03:20|||||||||1
1751011480000|2025-06-27 08:04:40|||||||||3
1751011520000|2025-06-27 08:05:20|||||||||1
1751011620000|2025-06-27 08:07:00|||||||||8
1751011630000|2025-06-27 08:07:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751011640000|2025-06-27 08:07:20|||||||||1
1751011680000|2025-06-27 08:08:00|||||||||1
1751011800000|2025-06-27 08:10:00|||||||||12
1751011810000|2025-06-27 08:10:10|||||||||1
1751011830000|2025-06-27 08:10:30|||||||||3
1751011910000|2025-06-27 08:11:50|||||||||2
1751011960000|2025-06-27 08:12:40|||||||||1
1751011970000|2025-06-27 08:12:50|||||||||1
1751011990000|2025-06-27 08:13:10|||||||||1
1751012010000|2025-06-27 08:13:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|122
1751012020000|2025-06-27 08:13:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751012040000|2025-06-27 08:14:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751012060000|2025-06-27 08:14:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751012070000|2025-06-27 08:14:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|3
1751012080000|2025-06-27 08:14:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1751012100000|2025-06-27 08:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|64
1751012130000|2025-06-27 08:15:30|||||||||1
1751012230000|2025-06-27 08:17:10|||||||||1
1751012290000|2025-06-27 08:18:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|65
1751012300000|2025-06-27 08:18:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751012310000|2025-06-27 08:18:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751012320000|2025-06-27 08:18:40|||||||||30
1751012370000|2025-06-27 08:19:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751012380000|2025-06-27 08:19:40|||||||||1
1751012400000|2025-06-27 08:20:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1751012510000|2025-06-27 08:21:50|||||||||3
1751012550000|2025-06-27 08:22:30|||||||||8
1751012700000|2025-06-27 08:25:00|||||||||3
1751012790000|2025-06-27 08:26:30|||||||||1
1751012840000|2025-06-27 08:27:20|||||||||3
1751012940000|2025-06-27 08:29:00|||||||||3
1751012950000|2025-06-27 08:29:10|||||||||1
1751013010000|2025-06-27 08:30:10|||||||||1
1751013080000|2025-06-27 08:31:20|||||||||3
1751013190000|2025-06-27 08:33:10|||||||||1
1751013210000|2025-06-27 08:33:30|||||||||3
1751013270000|2025-06-27 08:34:30|||||||||60
1751013300000|2025-06-27 08:35:00|||||||||18
1751013350000|2025-06-27 08:35:50|||||||||1
1751013410000|2025-06-27 08:36:50|||||||||2
1751013540000|2025-06-27 08:39:00|||||||||3
1751013570000|2025-06-27 08:39:30|||||||||1
1751013650000|2025-06-27 08:40:50|||||||||4
1751013700000|2025-06-27 08:41:40|||||||||1
1751013770000|2025-06-27 08:42:50|||||||||4
1751013840000|2025-06-27 08:44:00|||||||||30
1751013930000|2025-06-27 08:45:30|||||||||1
1751014050000|2025-06-27 08:47:30|||||||||3
1751014070000|2025-06-27 08:47:50|||||||||4
1751014100000|2025-06-27 08:48:20|||||||||1
1751014250000|2025-06-27 08:50:50|||||||||1
1751014260000|2025-06-27 08:51:00|||||||||1
1751014340000|2025-06-27 08:52:20|||||||||3
1751014430000|2025-06-27 08:53:50|||||||||100
1751014470000|2025-06-27 08:54:30|||||||||1
1751014500000|2025-06-27 08:55:00|||||||||3
1751014510000|2025-06-27 08:55:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|30
1751014520000|2025-06-27 08:55:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751014610000|2025-06-27 08:56:50|||||||||1
1751014650000|2025-06-27 08:57:30|||||||||2
1751014750000|2025-06-27 08:59:10|||||||||2
1751014800000|2025-06-27 09:00:00|||||||||8
1751014820000|2025-06-27 09:00:20|||||||||2
1751014860000|2025-06-27 09:01:00|||||||||16
1751014910000|2025-06-27 09:01:50|||||||||40
1751014980000|2025-06-27 09:03:00|||||||||5
1751014990000|2025-06-27 09:03:10|||||||||3
1751015100000|2025-06-27 09:05:00|||||||||8
1751015120000|2025-06-27 09:05:20|||||||||3
1751015200000|2025-06-27 09:06:40|||||||||8
1751015240000|2025-06-27 09:07:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|6
1751015280000|2025-06-27 09:08:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|24
1751015400000|2025-06-27 09:10:00|||||||||9
1751015420000|2025-06-27 09:10:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1751015430000|2025-06-27 09:10:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751015450000|2025-06-27 09:10:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751015470000|2025-06-27 09:11:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751015520000|2025-06-27 09:12:00|||||||||1
1751015550000|2025-06-27 09:12:30|||||||||8
1751015570000|2025-06-27 09:12:50|||||||||2
1751015610000|2025-06-27 09:13:30|||||||||54
1751015700000|2025-06-27 09:15:00|||||||||67
1751015730000|2025-06-27 09:15:30|||||||||2
1751015760000|2025-06-27 09:16:00|||||||||31
1751015770000|2025-06-27 09:16:10|||||||||1
1751015790000|2025-06-27 09:16:30|||||||||2
1751015860000|2025-06-27 09:17:40|||||||||3
1751015900000|2025-06-27 09:18:20|||||||||1
1751015910000|2025-06-27 09:18:30|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|59
1751015930000|2025-06-27 09:18:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751015960000|2025-06-27 09:19:20|||||||||1
1751016000000|2025-06-27 09:20:00|||||||||3
1751016030000|2025-06-27 09:20:30|||||||||1
1751016220000|2025-06-27 09:23:40|||||||||2
1751016230000|2025-06-27 09:23:50|||||||||1
1751016250000|2025-06-27 09:24:10|||||||||8
1751016330000|2025-06-27 09:25:30|||||||||2
1751016390000|2025-06-27 09:26:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|14
1751016400000|2025-06-27 09:26:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751016420000|2025-06-27 09:27:00|||||||||1
1751016540000|2025-06-27 09:29:00|||||||||4
1751016580000|2025-06-27 09:29:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751016600000|2025-06-27 09:30:00|||||||||12
1751016670000|2025-06-27 09:31:10|||||||||1
1751016730000|2025-06-27 09:32:10|||||||||3
1751016860000|2025-06-27 09:34:20|||||||||40
1751016900000|2025-06-27 09:35:00|||||||||9
1751016940000|2025-06-27 09:35:40|||||||||2
1751017010000|2025-06-27 09:36:50|||||||||2
1751017040000|2025-06-27 09:37:20|||||||||4
1751017050000|2025-06-27 09:37:30|||||||||2
1751017070000|2025-06-27 09:37:50|||||||||1
1751017310000|2025-06-27 09:41:50|||||||||1
1751017360000|2025-06-27 09:42:40|||||||||1
1751017370000|2025-06-27 09:42:50|||||||||1
1751017510000|2025-06-27 09:45:10|||||||||2
1751017680000|2025-06-27 09:48:00|||||||||1
1751017710000|2025-06-27 09:48:30|||||||||1
1751017810000|2025-06-27 09:50:10|||||||||3
1751017860000|2025-06-27 09:51:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|65
1751017930000|2025-06-27 09:52:10|||||||||2
1751017950000|2025-06-27 09:52:30|||||||||3
1751018020000|2025-06-27 09:53:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751018040000|2025-06-27 09:54:00|||||||||1
1751018160000|2025-06-27 09:56:00|||||||||2
1751018210000|2025-06-27 09:56:50|||||||||2
1751018280000|2025-06-27 09:58:00|||||||||1
1751018390000|2025-06-27 09:59:50|||||||||1
1751018410000|2025-06-27 10:00:10|||||||||3
1751018420000|2025-06-27 10:00:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|12
1751018450000|2025-06-27 10:00:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1751018500000|2025-06-27 10:01:40|||||||||26
1751018510000|2025-06-27 10:01:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|19
1751018520000|2025-06-27 10:02:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1751018550000|2025-06-27 10:02:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751018570000|2025-06-27 10:02:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|9
1751018590000|2025-06-27 10:03:10|||||||||4
1751018610000|2025-06-27 10:03:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751018700000|2025-06-27 10:05:00|||||||||8
1751018730000|2025-06-27 10:05:30|||||||||2
1751018770000|2025-06-27 10:06:10|||||||||8
1751018780000|2025-06-27 10:06:20|||||||||3
1751018840000|2025-06-27 10:07:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|187
1751018860000|2025-06-27 10:07:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751018880000|2025-06-27 10:08:00|||||||||2
1751019070000|2025-06-27 10:11:10|||||||||3
1751019150000|2025-06-27 10:12:30|||||||||8
1751019210000|2025-06-27 10:13:30|||||||||2
1751019360000|2025-06-27 10:16:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|18
1751019400000|2025-06-27 10:16:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1751019410000|2025-06-27 10:16:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751019510000|2025-06-27 10:18:30|||||||||7
1751019530000|2025-06-27 10:18:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751019540000|2025-06-27 10:19:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1751019600000|2025-06-27 10:20:00|||||||||2
1751019630000|2025-06-27 10:20:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751019700000|2025-06-27 10:21:40|||||||||3
1751019720000|2025-06-27 10:22:00|||||||||1
1751019830000|2025-06-27 10:23:50|||||||||2
1751019840000|2025-06-27 10:24:00|||||||||7
1751019900000|2025-06-27 10:25:00|||||||||1
1751019930000|2025-06-27 10:25:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1751020010000|2025-06-27 10:26:50|||||||||3
1751020090000|2025-06-27 10:28:10|||||||||5
1751020120000|2025-06-27 10:28:40|||||||||2
1751020140000|2025-06-27 10:29:00|||||||||4
1751020150000|2025-06-27 10:29:10|||||||||1
1751020170000|2025-06-27 10:29:30|||||||||1
1751020190000|2025-06-27 10:29:50|||||||||2
1751020210000|2025-06-27 10:30:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751020360000|2025-06-27 10:32:40|||||||||3
1751020430000|2025-06-27 10:33:50|||||||||1
1751020620000|2025-06-27 10:37:00|||||||||1
1751020700000|2025-06-27 10:38:20|||||||||1
1751020770000|2025-06-27 10:39:30|||||||||11
1751020810000|2025-06-27 10:40:10|||||||||1
1751020910000|2025-06-27 10:41:50|||||||||2
1751021060000|2025-06-27 10:44:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|144
1751021080000|2025-06-27 10:44:40|||||||||1
1751021100000|2025-06-27 10:45:00|||||||||8
1751021120000|2025-06-27 10:45:20|||||||||3
1751021390000|2025-06-27 10:49:50|||||||||1
1751021430000|2025-06-27 10:50:30|||||||||2
1751021570000|2025-06-27 10:52:50|||||||||3
1751021580000|2025-06-27 10:53:00|||||||||2
1751021640000|2025-06-27 10:54:00|||||||||1
1751021660000|2025-06-27 10:54:20|||||||||5
1751021700000|2025-06-27 10:55:00|||||||||9
1751021770000|2025-06-27 10:56:10|||||||||3
1751021950000|2025-06-27 10:59:10|||||||||2
1751022020000|2025-06-27 11:00:20|||||||||1
1751022030000|2025-06-27 11:00:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|16
1751022040000|2025-06-27 11:00:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1751022060000|2025-06-27 11:01:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|30
1751022100000|2025-06-27 11:01:40|||||||||3
1751022130000|2025-06-27 11:02:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751022280000|2025-06-27 11:04:40|||||||||3
1751022290000|2025-06-27 11:04:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751022300000|2025-06-27 11:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|9
1751022420000|2025-06-27 11:07:00|||||||||3
1751022530000|2025-06-27 11:08:50|||||||||1
1751022620000|2025-06-27 11:10:20|||||||||1
1751022720000|2025-06-27 11:12:00|||||||||3
1751022950000|2025-06-27 11:15:50|||||||||2
1751023130000|2025-06-27 11:18:50|||||||||2
1751023200000|2025-06-27 11:20:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|27
1751023210000|2025-06-27 11:20:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751023290000|2025-06-27 11:21:30|||||||||4
1751023370000|2025-06-27 11:22:50|||||||||1
1751023450000|2025-06-27 11:24:10|||||||||1
1751023530000|2025-06-27 11:25:30|||||||||1
1751023600000|2025-06-27 11:26:40|||||||||3
1751023800000|2025-06-27 11:30:00|||||||||1
1751023830000|2025-06-27 11:30:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751023840000|2025-06-27 11:30:40|||||||||2
1751023850000|2025-06-27 11:30:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751023890000|2025-06-27 11:31:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751023940000|2025-06-27 11:32:20|||||||||3
1751024000000|2025-06-27 11:33:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751024100000|2025-06-27 11:35:00|||||||||3
1751024260000|2025-06-27 11:37:40|||||||||3
1751024340000|2025-06-27 11:39:00|||||||||3
1751024370000|2025-06-27 11:39:30|||||||||1
1751024380000|2025-06-27 11:39:40|||||||||1
1751024390000|2025-06-27 11:39:50|||||||||3
1751024400000|2025-06-27 11:40:00|||||||||1
1751024410000|2025-06-27 11:40:10|||||||||1
1751024430000|2025-06-27 11:40:30|||||||||1
1751024450000|2025-06-27 11:40:50|||||||||1
1751024480000|2025-06-27 11:41:20|||||||||1
1751024500000|2025-06-27 11:41:40|||||||||2
1751024510000|2025-06-27 11:41:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|81
1751024520000|2025-06-27 11:42:00|||||||||36
1751024530000|2025-06-27 11:42:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751024550000|2025-06-27 11:42:30|||||||||4
1751024560000|2025-06-27 11:42:40|||||||||1
1751024590000|2025-06-27 11:43:10|||||||||2
1751024620000|2025-06-27 11:43:40|||||||||1
1751024630000|2025-06-27 11:43:50|||||||||1
1751024640000|2025-06-27 11:44:00|||||||||3
1751024660000|2025-06-27 11:44:20|||||||||1
1751024690000|2025-06-27 11:44:50|||||||||5
1751024700000|2025-06-27 11:45:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|16
1751024710000|2025-06-27 11:45:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1751024730000|2025-06-27 11:45:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751024740000|2025-06-27 11:45:40|||||||||1
1751024780000|2025-06-27 11:46:20|||||||||2
1751024850000|2025-06-27 11:47:30|||||||||9
1751024870000|2025-06-27 11:47:50|||||||||9
1751024900000|2025-06-27 11:48:20|||||||||3
1751025030000|2025-06-27 11:50:30|||||||||7
1751025070000|2025-06-27 11:51:10|||||||||2
1751025120000|2025-06-27 11:52:00|||||||||1
1751025150000|2025-06-27 11:52:30|||||||||2
1751025230000|2025-06-27 11:53:50|||||||||2
1751025270000|2025-06-27 11:54:30|||||||||3
1751025420000|2025-06-27 11:57:00|||||||||1
1751025490000|2025-06-27 11:58:10|||||||||3
1751025600000|2025-06-27 12:00:00|||||||||2
1751025630000|2025-06-27 12:00:30|||||||||1
1751025650000|2025-06-27 12:00:50|||||||||1
1751025680000|2025-06-27 12:01:20|||||||||2
1751025750000|2025-06-27 12:02:30|||||||||3
1751025810000|2025-06-27 12:03:30|||||||||5
1751025880000|2025-06-27 12:04:40|||||||||3
1751025980000|2025-06-27 12:06:20|||||||||1
1751026040000|2025-06-27 12:07:20|||||||||1
1751026060000|2025-06-27 12:07:40|||||||||8
1751026070000|2025-06-27 12:07:50|||||||||2
1751026080000|2025-06-27 12:08:00|||||||||50
1751026180000|2025-06-27 12:09:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|93
1751026190000|2025-06-27 12:09:50|||||||||1
1751026250000|2025-06-27 12:10:50|||||||||2
1751026350000|2025-06-27 12:12:30|||||||||2
1751026440000|2025-06-27 12:14:00|||||||||7
1751026450000|2025-06-27 12:14:10|||||||||3
1751026480000|2025-06-27 12:14:40|||||||||8
1751026550000|2025-06-27 12:15:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|85
1751026600000|2025-06-27 12:16:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751026610000|2025-06-27 12:16:50|||||||||7
1751026660000|2025-06-27 12:17:40|||||||||2
1751026750000|2025-06-27 12:19:10|||||||||1
1751026800000|2025-06-27 12:20:00|||||||||3
1751026880000|2025-06-27 12:21:20|||||||||2
1751026890000|2025-06-27 12:21:30|||||||||8
1751026990000|2025-06-27 12:23:10|||||||||2
1751027170000|2025-06-27 12:26:10|||||||||3
1751027250000|2025-06-27 12:27:30|||||||||6
1751027270000|2025-06-27 12:27:50|||||||||4
1751027350000|2025-06-27 12:29:10|||||||||2
1751027380000|2025-06-27 12:29:40|||||||||1
1751027400000|2025-06-27 12:30:00|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|1
1751027420000|2025-06-27 12:30:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1751027430000|2025-06-27 12:30:30|18.96|18.88|18.97|18.89|18.98|18.9|18.96|18.88|0
1751027440000|2025-06-27 12:30:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751027450000|2025-06-27 12:30:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751027480000|2025-06-27 12:31:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751027520000|2025-06-27 12:32:00|||||||||3
1751027630000|2025-06-27 12:33:50|||||||||3
1751027670000|2025-06-27 12:34:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751027700000|2025-06-27 12:35:00|||||||||13
1751027710000|2025-06-27 12:35:10|||||||||2
1751027780000|2025-06-27 12:36:20|||||||||3
1751027930000|2025-06-27 12:38:50|||||||||9
1751027950000|2025-06-27 12:39:10|||||||||3
1751027980000|2025-06-27 12:39:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|29
1751028000000|2025-06-27 12:40:00|19|18.92|19.01|18.93|19.01|18.93|18.99|18.91|26
1751028020000|2025-06-27 12:40:20|||||||||3
1751028060000|2025-06-27 12:41:00|||||||||3
1751028100000|2025-06-27 12:41:40|||||||||11
1751028220000|2025-06-27 12:43:40|||||||||3
1751028340000|2025-06-27 12:45:40|||||||||3
1751028450000|2025-06-27 12:47:30|||||||||2
1751028530000|2025-06-27 12:48:50|||||||||7
1751028580000|2025-06-27 12:49:40|||||||||2
1751028630000|2025-06-27 12:50:30|||||||||3
1751028700000|2025-06-27 12:51:40|||||||||3
1751028770000|2025-06-27 12:52:50|||||||||1
1751028790000|2025-06-27 12:53:10|||||||||3
1751028860000|2025-06-27 12:54:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|139
1751028900000|2025-06-27 12:55:00|||||||||8
1751028910000|2025-06-27 12:55:10|||||||||2
1751028930000|2025-06-27 12:55:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751028960000|2025-06-27 12:56:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|18
1751029040000|2025-06-27 12:57:20|||||||||1
1751029100000|2025-06-27 12:58:20|||||||||3
1751029200000|2025-06-27 13:00:00|||||||||8
1751029210000|2025-06-27 13:00:10|||||||||1
1751029230000|2025-06-27 13:00:30|||||||||1
1751029240000|2025-06-27 13:00:40|||||||||1
1751029260000|2025-06-27 13:01:00|||||||||3
1751029280000|2025-06-27 13:01:20|||||||||100
1751029310000|2025-06-27 13:01:50|||||||||14
1751029410000|2025-06-27 13:03:30|||||||||6
1751029450000|2025-06-27 13:04:10|||||||||3
1751029500000|2025-06-27 13:05:00|||||||||5
1751029570000|2025-06-27 13:06:10|||||||||3
1751029660000|2025-06-27 13:07:40|||||||||8
1751029670000|2025-06-27 13:07:50|||||||||10
1751029700000|2025-06-27 13:08:20|||||||||3
1751029730000|2025-06-27 13:08:50|||||||||45
1751029790000|2025-06-27 13:09:50|||||||||1
1751029800000|2025-06-27 13:10:00|||||||||3
1751029820000|2025-06-27 13:10:20|||||||||3
1751029880000|2025-06-27 13:11:20|18.97|18.89|18.93|18.85|18.98|18.9|18.93|18.85|11
1751029890000|2025-06-27 13:11:30|||||||||2
1751029910000|2025-06-27 13:11:50|||||||||2
1751029960000|2025-06-27 13:12:40|||||||||1
1751029980000|2025-06-27 13:13:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|23
1751030000000|2025-06-27 13:13:20|||||||||2
1751030020000|2025-06-27 13:13:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751030050000|2025-06-27 13:14:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|20
1751030070000|2025-06-27 13:14:30|||||||||3
1751030080000|2025-06-27 13:14:40|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|3
1751030090000|2025-06-27 13:14:50|||||||||21
1751030100000|2025-06-27 13:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|65
1751030110000|2025-06-27 13:15:10|||||||||2
1751030140000|2025-06-27 13:15:40|||||||||2
1751030150000|2025-06-27 13:15:50|||||||||27
1751030170000|2025-06-27 13:16:10|||||||||2
1751030210000|2025-06-27 13:16:50|||||||||3
1751030240000|2025-06-27 13:17:20|||||||||2
1751030290000|2025-06-27 13:18:10|||||||||3
1751030400000|2025-06-27 13:20:00|||||||||8
1751030430000|2025-06-27 13:20:30|||||||||3
1751030460000|2025-06-27 13:21:00|||||||||8
1751030490000|2025-06-27 13:21:30|||||||||3
1751030540000|2025-06-27 13:22:20|||||||||1
1751030590000|2025-06-27 13:23:10|||||||||150
1751030610000|2025-06-27 13:23:30|||||||||2
1751030630000|2025-06-27 13:23:50|||||||||3
1751030690000|2025-06-27 13:24:50|||||||||1
1751030700000|2025-06-27 13:25:00|||||||||3
1751030750000|2025-06-27 13:25:50|||||||||1
1751030760000|2025-06-27 13:26:00|||||||||19
1751030770000|2025-06-27 13:26:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751030780000|2025-06-27 13:26:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1751030790000|2025-06-27 13:26:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1751030800000|2025-06-27 13:26:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1751030810000|2025-06-27 13:26:50|||||||||2
1751030820000|2025-06-27 13:27:00|||||||||3
1751030860000|2025-06-27 13:27:40|||||||||3
1751030920000|2025-06-27 13:28:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751030940000|2025-06-27 13:29:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|22
1751030960000|2025-06-27 13:29:20|||||||||3
1751030990000|2025-06-27 13:29:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1751031000000|2025-06-27 13:30:00|||||||||14
1751031050000|2025-06-27 13:30:50|||||||||3
1751031070000|2025-06-27 13:31:10|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|170
1751031090000|2025-06-27 13:31:30|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|3
1751031110000|2025-06-27 13:31:50|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1751031120000|2025-06-27 13:32:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|6
1751031130000|2025-06-27 13:32:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751031140000|2025-06-27 13:32:20|||||||||4
1751031170000|2025-06-27 13:32:50|||||||||1
1751031230000|2025-06-27 13:33:50|||||||||3
1751031260000|2025-06-27 13:34:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|12
1751031270000|2025-06-27 13:34:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|4
1751031280000|2025-06-27 13:34:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1751031290000|2025-06-27 13:34:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|6
1751031310000|2025-06-27 13:35:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751031320000|2025-06-27 13:35:20|||||||||5
1751031340000|2025-06-27 13:35:40|||||||||1
1751031370000|2025-06-27 13:36:10|||||||||2
1751031410000|2025-06-27 13:36:50|||||||||2
1751031430000|2025-06-27 13:37:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751031450000|2025-06-27 13:37:30|||||||||2
1751031460000|2025-06-27 13:37:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1751031490000|2025-06-27 13:38:10|||||||||1
1751031500000|2025-06-27 13:38:20|||||||||2
1751031540000|2025-06-27 13:39:00|||||||||2
1751031570000|2025-06-27 13:39:30|||||||||1
1751031590000|2025-06-27 13:39:50|||||||||2
1751031620000|2025-06-27 13:40:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|23
1751031640000|2025-06-27 13:40:40|||||||||2
1751031650000|2025-06-27 13:40:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1751031680000|2025-06-27 13:41:20|||||||||1
1751031700000|2025-06-27 13:41:40|||||||||2
1751031730000|2025-06-27 13:42:10|||||||||2
1751031760000|2025-06-27 13:42:40|||||||||2
1751031790000|2025-06-27 13:43:10|||||||||3
1751031840000|2025-06-27 13:44:00|||||||||1
1751031850000|2025-06-27 13:44:10|||||||||1
1751031860000|2025-06-27 13:44:20|||||||||1
1751031880000|2025-06-27 13:44:40|||||||||2
1751031900000|2025-06-27 13:45:00|||||||||11
1751031910000|2025-06-27 13:45:10|||||||||3
1751031940000|2025-06-27 13:45:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1751031970000|2025-06-27 13:46:10|||||||||2
1751031990000|2025-06-27 13:46:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751032000000|2025-06-27 13:46:40|||||||||1
1751032010000|2025-06-27 13:46:50|||||||||1
1751032020000|2025-06-27 13:47:00|||||||||3
1751032050000|2025-06-27 13:47:30|||||||||2
1751032070000|2025-06-27 13:47:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751032080000|2025-06-27 13:48:00|||||||||3
1751032110000|2025-06-27 13:48:30|||||||||1
1751032130000|2025-06-27 13:48:50|||||||||1
1751032150000|2025-06-27 13:49:10|||||||||4
1751032190000|2025-06-27 13:49:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751032200000|2025-06-27 13:50:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|1
1751032210000|2025-06-27 13:50:10|||||||||2
1751032230000|2025-06-27 13:50:30|||||||||3
1751032240000|2025-06-27 13:50:40|||||||||1
1751032250000|2025-06-27 13:50:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|133
1751032260000|2025-06-27 13:51:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751032270000|2025-06-27 13:51:10|||||||||1
1751032290000|2025-06-27 13:51:30|||||||||1
1751032300000|2025-06-27 13:51:40|||||||||2
1751032320000|2025-06-27 13:52:00|||||||||1
1751032330000|2025-06-27 13:52:10|||||||||2
1751032340000|2025-06-27 13:52:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751032360000|2025-06-27 13:52:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1751032380000|2025-06-27 13:53:00|||||||||1
1751032390000|2025-06-27 13:53:10|||||||||2
1751032410000|2025-06-27 13:53:30|||||||||3
1751032450000|2025-06-27 13:54:10|||||||||2
1751032480000|2025-06-27 13:54:40|||||||||3
1751032490000|2025-06-27 13:54:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|10
1751032520000|2025-06-27 13:55:20|||||||||1
1751032540000|2025-06-27 13:55:40|||||||||3
1751032610000|2025-06-27 13:56:50|||||||||2
1751032630000|2025-06-27 13:57:10|||||||||1
1751032660000|2025-06-27 13:57:40|||||||||3
1751032720000|2025-06-27 13:58:40|||||||||1
1751032750000|2025-06-27 13:59:10|||||||||1
1751032760000|2025-06-27 13:59:20|||||||||1
1751032770000|2025-06-27 13:59:30|||||||||7
1751032780000|2025-06-27 13:59:40|||||||||3
1751032800000|2025-06-27 14:00:00|||||||||1
1751032830000|2025-06-27 14:00:30|||||||||2
1751032850000|2025-06-27 14:00:50|||||||||1
1751032860000|2025-06-27 14:01:00|||||||||2
1751032870000|2025-06-27 14:01:10|||||||||2
1751032890000|2025-06-27 14:01:30|||||||||3
1751032910000|2025-06-27 14:01:50|||||||||4
1751032930000|2025-06-27 14:02:10|||||||||2
1751032940000|2025-06-27 14:02:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|162
1751032960000|2025-06-27 14:02:40|||||||||1
1751032980000|2025-06-27 14:03:00|||||||||1
1751032990000|2025-06-27 14:03:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|241
1751033000000|2025-06-27 14:03:20|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|72
1751033020000|2025-06-27 14:03:40|||||||||3
1751033030000|2025-06-27 14:03:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|51
1751033060000|2025-06-27 14:04:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|22
1751033120000|2025-06-27 14:05:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1751033130000|2025-06-27 14:05:30|||||||||1
1751033150000|2025-06-27 14:05:50|||||||||3
1751033160000|2025-06-27 14:06:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751033170000|2025-06-27 14:06:10|||||||||8
1751033200000|2025-06-27 14:06:40|||||||||2
1751033230000|2025-06-27 14:07:10|||||||||1
1751033250000|2025-06-27 14:07:30|||||||||1
1751033260000|2025-06-27 14:07:40|||||||||1
1751033280000|2025-06-27 14:08:00|||||||||1
1751033300000|2025-06-27 14:08:20|||||||||2
1751033340000|2025-06-27 14:09:00|||||||||3
1751033360000|2025-06-27 14:09:20|||||||||1
1751033380000|2025-06-27 14:09:40|||||||||3
1751033390000|2025-06-27 14:09:50|19|18.92|19|18.92|19|18.92|19|18.92|10
1751033400000|2025-06-27 14:10:00|||||||||13
1751033430000|2025-06-27 14:10:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751033440000|2025-06-27 14:10:40|||||||||2
1751033450000|2025-06-27 14:10:50|||||||||1
1751033470000|2025-06-27 14:11:10|||||||||3
1751033510000|2025-06-27 14:11:50|||||||||2
1751033520000|2025-06-27 14:12:00|||||||||1
1751033530000|2025-06-27 14:12:10|||||||||1
1751033550000|2025-06-27 14:12:30|||||||||10
1751033560000|2025-06-27 14:12:40|||||||||4
1751033570000|2025-06-27 14:12:50|||||||||2
1751033600000|2025-06-27 14:13:20|||||||||4
1751033640000|2025-06-27 14:14:00|||||||||2
1751033650000|2025-06-27 14:14:10|||||||||11
1751033660000|2025-06-27 14:14:20|||||||||2
1751033670000|2025-06-27 14:14:30|||||||||1
1751033680000|2025-06-27 14:14:40|19.03|18.95|19|18.92|19.03|18.95|19|18.92|16
1751033690000|2025-06-27 14:14:50|||||||||7
1751033700000|2025-06-27 14:15:00|||||||||10
1751033720000|2025-06-27 14:15:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751033730000|2025-06-27 14:15:30|||||||||1
1751033750000|2025-06-27 14:15:50|||||||||3
1751033820000|2025-06-27 14:17:00|||||||||1
1751033840000|2025-06-27 14:17:20|||||||||1
1751033870000|2025-06-27 14:17:50|||||||||2
1751033910000|2025-06-27 14:18:30|||||||||11
1751033930000|2025-06-27 14:18:50|||||||||1
1751033970000|2025-06-27 14:19:30|||||||||2
1751034020000|2025-06-27 14:20:20|||||||||1
1751034040000|2025-06-27 14:20:40|||||||||1
1751034060000|2025-06-27 14:21:00|||||||||2
1751034090000|2025-06-27 14:21:30|||||||||2
1751034130000|2025-06-27 14:22:10|||||||||1
1751034150000|2025-06-27 14:22:30|||||||||1
1751034170000|2025-06-27 14:22:50|||||||||1
1751034180000|2025-06-27 14:23:00|||||||||2
1751034220000|2025-06-27 14:23:40|||||||||1
1751034230000|2025-06-27 14:23:50|||||||||5
1751034240000|2025-06-27 14:24:00|||||||||2
1751034260000|2025-06-27 14:24:20|||||||||1
1751034280000|2025-06-27 14:24:40|||||||||10
1751034320000|2025-06-27 14:25:20|||||||||3
1751034390000|2025-06-27 14:26:30|||||||||1
1751034410000|2025-06-27 14:26:50|||||||||3
1751034430000|2025-06-27 14:27:10|||||||||3
1751034470000|2025-06-27 14:27:50|||||||||1
1751034490000|2025-06-27 14:28:10|||||||||1
1751034500000|2025-06-27 14:28:20|||||||||2
1751034530000|2025-06-27 14:28:50|||||||||1
1751034540000|2025-06-27 14:29:00|||||||||6
1751034560000|2025-06-27 14:29:20|||||||||4
1751034600000|2025-06-27 14:30:00|||||||||146
1751034610000|2025-06-27 14:30:10|||||||||3
1751034630000|2025-06-27 14:30:30|||||||||1
1751034650000|2025-06-27 14:30:50|||||||||3
1751034700000|2025-06-27 14:31:40|||||||||3
1751034710000|2025-06-27 14:31:50|||||||||1
1751034740000|2025-06-27 14:32:20|||||||||1
1751034750000|2025-06-27 14:32:30|||||||||2
1751034780000|2025-06-27 14:33:00|||||||||3
1751034790000|2025-06-27 14:33:10|||||||||45
1751034830000|2025-06-27 14:33:50|||||||||1
1751034840000|2025-06-27 14:34:00|||||||||2
1751034890000|2025-06-27 14:34:50|||||||||3
1751034950000|2025-06-27 14:35:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|405
1751035000000|2025-06-27 14:36:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751035040000|2025-06-27 14:37:20|||||||||2
1751035050000|2025-06-27 14:37:30|19.03|18.95|19.04|18.96|19.04|18.96|18.99|18.91|423
1751035060000|2025-06-27 14:37:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1751035070000|2025-06-27 14:37:50|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|276
1751035090000|2025-06-27 14:38:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|39
1751035100000|2025-06-27 14:38:20|||||||||1
1751035110000|2025-06-27 14:38:30|||||||||13
1751035120000|2025-06-27 14:38:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|202
1751035130000|2025-06-27 14:38:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1751035150000|2025-06-27 14:39:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751035160000|2025-06-27 14:39:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751035170000|2025-06-27 14:39:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751035190000|2025-06-27 14:39:50|18.98|18.9|18.98|18.9|18.99|18.91|18.97|18.89|0
1751035200000|2025-06-27 14:40:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|10
1751035210000|2025-06-27 14:40:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751035230000|2025-06-27 14:40:30|||||||||2
1751035240000|2025-06-27 14:40:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751035260000|2025-06-27 14:41:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1751035270000|2025-06-27 14:41:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|21
1751035280000|2025-06-27 14:41:20|||||||||3
1751035320000|2025-06-27 14:42:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|2
1751035330000|2025-06-27 14:42:10|||||||||1
1751035360000|2025-06-27 14:42:40|||||||||3
1751035440000|2025-06-27 14:44:00|||||||||7
1751035460000|2025-06-27 14:44:20|||||||||1
1751035470000|2025-06-27 14:44:30|||||||||3
1751035500000|2025-06-27 14:45:00|||||||||55
1751035510000|2025-06-27 14:45:10|||||||||1
1751035530000|2025-06-27 14:45:30|||||||||2
1751035560000|2025-06-27 14:46:00|||||||||1
1751035580000|2025-06-27 14:46:20|||||||||3
1751035610000|2025-06-27 14:46:50|||||||||1
1751035630000|2025-06-27 14:47:10|||||||||3
1751035680000|2025-06-27 14:48:00|||||||||3
1751035740000|2025-06-27 14:49:00|||||||||1
1751035760000|2025-06-27 14:49:20|||||||||3
1751035810000|2025-06-27 14:50:10|||||||||3
1751035840000|2025-06-27 14:50:40|||||||||1
1751035860000|2025-06-27 14:51:00|||||||||1
1751035870000|2025-06-27 14:51:10|||||||||1
1751035880000|2025-06-27 14:51:20|18.96|18.88|18.98|18.9|18.99|18.91|18.96|18.88|419
1751035910000|2025-06-27 14:51:50|||||||||4
1751035920000|2025-06-27 14:52:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751035980000|2025-06-27 14:53:00|||||||||1
1751036000000|2025-06-27 14:53:20|||||||||1
1751036010000|2025-06-27 14:53:30|||||||||1
1751036020000|2025-06-27 14:53:40|||||||||3
1751036110000|2025-06-27 14:55:10|||||||||2
1751036130000|2025-06-27 14:55:30|||||||||116
1751036140000|2025-06-27 14:55:40|||||||||20
1751036150000|2025-06-27 14:55:50|||||||||1
1751036160000|2025-06-27 14:56:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751036210000|2025-06-27 14:56:50|||||||||1
1751036220000|2025-06-27 14:57:00|||||||||2
1751036240000|2025-06-27 14:57:20|||||||||4
1751036260000|2025-06-27 14:57:40|||||||||1
1751036270000|2025-06-27 14:57:50|||||||||2
1751036280000|2025-06-27 14:58:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|8
1751036310000|2025-06-27 14:58:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751036350000|2025-06-27 14:59:10|||||||||2
1751036370000|2025-06-27 14:59:30|||||||||2
1751036390000|2025-06-27 14:59:50|||||||||40
1751036400000|2025-06-27 15:00:00|||||||||128
1751036420000|2025-06-27 15:00:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|104
1751036430000|2025-06-27 15:00:30|||||||||2
1751036440000|2025-06-27 15:00:40|||||||||3
1751036450000|2025-06-27 15:00:50|||||||||9
1751036470000|2025-06-27 15:01:10|||||||||6
1751036500000|2025-06-27 15:01:40|||||||||3
1751036530000|2025-06-27 15:02:10|||||||||2
1751036580000|2025-06-27 15:03:00|||||||||2
1751036620000|2025-06-27 15:03:40|||||||||1
1751036640000|2025-06-27 15:04:00|||||||||3
1751036660000|2025-06-27 15:04:20|||||||||4
1751036670000|2025-06-27 15:04:30|||||||||1
1751036700000|2025-06-27 15:05:00|||||||||14
1751036730000|2025-06-27 15:05:30|||||||||2
1751036770000|2025-06-27 15:06:10|||||||||26
1751036780000|2025-06-27 15:06:20|||||||||1
1751036800000|2025-06-27 15:06:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|118
1751036830000|2025-06-27 15:07:10|||||||||2
1751036840000|2025-06-27 15:07:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751036850000|2025-06-27 15:07:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751036860000|2025-06-27 15:07:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751036870000|2025-06-27 15:07:50|||||||||3
1751036890000|2025-06-27 15:08:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|66
1751036910000|2025-06-27 15:08:30|||||||||1
1751036930000|2025-06-27 15:08:50|||||||||2
1751036940000|2025-06-27 15:09:00|||||||||1
1751036950000|2025-06-27 15:09:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|22
1751036970000|2025-06-27 15:09:30|||||||||3
1751037010000|2025-06-27 15:10:10|||||||||23
1751037020000|2025-06-27 15:10:20|||||||||3
1751037050000|2025-06-27 15:10:50|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|26
1751037070000|2025-06-27 15:11:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751037100000|2025-06-27 15:11:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1751037110000|2025-06-27 15:11:50|||||||||21
1751037130000|2025-06-27 15:12:10|||||||||1
1751037140000|2025-06-27 15:12:20|||||||||1
1751037160000|2025-06-27 15:12:40|||||||||23
1751037170000|2025-06-27 15:12:50|||||||||1
1751037200000|2025-06-27 15:13:20|||||||||3
1751037220000|2025-06-27 15:13:40|||||||||26
1751037250000|2025-06-27 15:14:10|||||||||1
1751037260000|2025-06-27 15:14:20|||||||||2
1751037270000|2025-06-27 15:14:30|||||||||2
1751037280000|2025-06-27 15:14:40|||||||||29
1751037290000|2025-06-27 15:14:50|||||||||4
1751037300000|2025-06-27 15:15:00|||||||||5
1751037310000|2025-06-27 15:15:10|||||||||3
1751037320000|2025-06-27 15:15:20|||||||||3
1751037330000|2025-06-27 15:15:30|||||||||4
1751037340000|2025-06-27 15:15:40|||||||||2
1751037350000|2025-06-27 15:15:50|||||||||30
1751037360000|2025-06-27 15:16:00|||||||||69
1751037370000|2025-06-27 15:16:10|||||||||4
1751037380000|2025-06-27 15:16:20|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|6
1751037390000|2025-06-27 15:16:30|||||||||22
1751037400000|2025-06-27 15:16:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|3
1751037410000|2025-06-27 15:16:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|25
1751037420000|2025-06-27 15:17:00|||||||||2
1751037430000|2025-06-27 15:17:10|||||||||5
1751037440000|2025-06-27 15:17:20|||||||||2
1751037450000|2025-06-27 15:17:30|||||||||2
1751037460000|2025-06-27 15:17:40|||||||||31
1751037470000|2025-06-27 15:17:50|||||||||4
1751037480000|2025-06-27 15:18:00|||||||||4
1751037490000|2025-06-27 15:18:10|||||||||2
1751037500000|2025-06-27 15:18:20|||||||||3
1751037510000|2025-06-27 15:18:30|||||||||3
1751037520000|2025-06-27 15:18:40|||||||||3
1751037530000|2025-06-27 15:18:50|||||||||28
1751037540000|2025-06-27 15:19:00|||||||||1
1751037550000|2025-06-27 15:19:10|||||||||5
1751037560000|2025-06-27 15:19:20|||||||||3
1751037570000|2025-06-27 15:19:30|||||||||3
1751037580000|2025-06-27 15:19:40|||||||||5
1751037590000|2025-06-27 15:19:50|||||||||30
1751037600000|2025-06-27 15:20:00|||||||||4
1751037610000|2025-06-27 15:20:10|||||||||1
1751037620000|2025-06-27 15:20:20|||||||||7
1751037630000|2025-06-27 15:20:30|||||||||4
1751037640000|2025-06-27 15:20:40|||||||||6
1751037650000|2025-06-27 15:20:50|||||||||27
1751037660000|2025-06-27 15:21:00|||||||||3
1751037670000|2025-06-27 15:21:10|||||||||3
1751037680000|2025-06-27 15:21:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|205
1751037710000|2025-06-27 15:21:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1751037720000|2025-06-27 15:22:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751037730000|2025-06-27 15:22:10|||||||||3
1751037740000|2025-06-27 15:22:20|||||||||5
1751037750000|2025-06-27 15:22:30|||||||||2
1751037760000|2025-06-27 15:22:40|||||||||4
1751037770000|2025-06-27 15:22:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|30
1751037780000|2025-06-27 15:23:00|||||||||6
1751037790000|2025-06-27 15:23:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1751037800000|2025-06-27 15:23:20|||||||||2
1751037810000|2025-06-27 15:23:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|8
1751037820000|2025-06-27 15:23:40|||||||||3
1751037830000|2025-06-27 15:23:50|||||||||32
1751037840000|2025-06-27 15:24:00|19|18.92|19|18.92|19|18.92|18.98|18.9|4
1751037850000|2025-06-27 15:24:10|||||||||3
1751037860000|2025-06-27 15:24:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1751037870000|2025-06-27 15:24:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|146
1751037880000|2025-06-27 15:24:40|||||||||1
1751037890000|2025-06-27 15:24:50|||||||||2
1751037900000|2025-06-27 15:25:00|||||||||28
1751037910000|2025-06-27 15:25:10|||||||||5
1751037920000|2025-06-27 15:25:20|||||||||6
1751037930000|2025-06-27 15:25:30|||||||||3
1751037940000|2025-06-27 15:25:40|||||||||5
1751037950000|2025-06-27 15:25:50|||||||||33
1751037960000|2025-06-27 15:26:00|||||||||6
1751037970000|2025-06-27 15:26:10|||||||||3
1751037980000|2025-06-27 15:26:20|||||||||6
1751037990000|2025-06-27 15:26:30|||||||||5
1751038000000|2025-06-27 15:26:40|||||||||5
1751038010000|2025-06-27 15:26:50|||||||||5
1751038020000|2025-06-27 15:27:00|||||||||24
1751038030000|2025-06-27 15:27:10|||||||||7
1751038040000|2025-06-27 15:27:20|||||||||4
1751038050000|2025-06-27 15:27:30|||||||||4
1751038060000|2025-06-27 15:27:40|||||||||6
1751038070000|2025-06-27 15:27:50|||||||||31
1751038080000|2025-06-27 15:28:00|||||||||7
1751038090000|2025-06-27 15:28:10|||||||||6
1751038100000|2025-06-27 15:28:20|||||||||8
1751038110000|2025-06-27 15:28:30|||||||||5
1751038120000|2025-06-27 15:28:40|||||||||7
1751038130000|2025-06-27 15:28:50|||||||||4
1751038140000|2025-06-27 15:29:00|||||||||32
1751038150000|2025-06-27 15:29:10|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|91
1751038160000|2025-06-27 15:29:20|||||||||3
1751038170000|2025-06-27 15:29:30|||||||||5
1751038180000|2025-06-27 15:29:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|45
1751038190000|2025-06-27 15:29:50|||||||||10
1751038200000|2025-06-27 15:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1751038220000|2025-06-27 15:30:20|||||||||1
1751038230000|2025-06-27 15:30:30|||||||||2
1751038250000|2025-06-27 15:30:50|||||||||2
1751038280000|2025-06-27 15:31:20|||||||||1
1751038290000|2025-06-27 15:31:30|||||||||1
1751038300000|2025-06-27 15:31:40|||||||||1
1751038310000|2025-06-27 15:31:50|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|4
1751038410000|2025-06-27 15:33:30|||||||||2
1751038470000|2025-06-27 15:34:30|||||||||1
1751038500000|2025-06-27 15:35:00|||||||||1
1751038520000|2025-06-27 15:35:20|||||||||2
1751038580000|2025-06-27 15:36:20|||||||||1
1751038600000|2025-06-27 15:36:40|||||||||3
1751038670000|2025-06-27 15:37:50|||||||||1
1751038730000|2025-06-27 15:38:50|||||||||3
1751038860000|2025-06-27 15:41:00|||||||||3
1751039010000|2025-06-27 15:43:30|||||||||2
1751039080000|2025-06-27 15:44:40|||||||||2
1751039090000|2025-06-27 15:44:50|||||||||1
1751039150000|2025-06-27 15:45:50|||||||||3
1751039180000|2025-06-27 15:46:20|||||||||1
1751039190000|2025-06-27 15:46:30|||||||||1
1751039250000|2025-06-27 15:47:30|||||||||1
1751039360000|2025-06-27 15:49:20|||||||||3
1751039500000|2025-06-27 15:51:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751039520000|2025-06-27 15:52:00|||||||||31
1751039560000|2025-06-27 15:52:40|||||||||3
1751039600000|2025-06-27 15:53:20|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1751039610000|2025-06-27 15:53:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1751039620000|2025-06-27 15:53:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1751039630000|2025-06-27 15:53:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|30
1751039660000|2025-06-27 15:54:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1751039670000|2025-06-27 15:54:30|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1751039700000|2025-06-27 15:55:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|13
1751039810000|2025-06-27 15:56:50|||||||||6
1751039970000|2025-06-27 15:59:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751039990000|2025-06-27 15:59:50|||||||||6
1751040000000|2025-06-27 16:00:00|||||||||1
1751040240000|2025-06-27 16:04:00|||||||||90
1751040250000|2025-06-27 16:04:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|63
1751040300000|2025-06-27 16:05:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|7
1751040340000|2025-06-27 16:05:40|||||||||1
1751040370000|2025-06-27 16:06:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751040380000|2025-06-27 16:06:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751040420000|2025-06-27 16:07:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751040600000|2025-06-27 16:10:00|||||||||8
1751040610000|2025-06-27 16:10:10|||||||||1
1751040660000|2025-06-27 16:11:00|||||||||1
1751040830000|2025-06-27 16:13:50|||||||||6
1751040900000|2025-06-27 16:15:00|||||||||4
1751040930000|2025-06-27 16:15:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1751041010000|2025-06-27 16:16:50|||||||||2
1751041190000|2025-06-27 16:19:50|||||||||1
1751041200000|2025-06-27 16:20:00|||||||||8
1751041500000|2025-06-27 16:25:00|||||||||7
1751041550000|2025-06-27 16:25:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|6
1751041570000|2025-06-27 16:26:10|||||||||1
1751041710000|2025-06-27 16:28:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751041720000|2025-06-27 16:28:40|||||||||1
1751041780000|2025-06-27 16:29:40|||||||||1
1751041790000|2025-06-27 16:29:50|||||||||1
1751041800000|2025-06-27 16:30:00|||||||||7
1751041870000|2025-06-27 16:31:10|||||||||1
1751041930000|2025-06-27 16:32:10|||||||||1
1751041990000|2025-06-27 16:33:10|||||||||1
1751042100000|2025-06-27 16:35:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|8
1751042110000|2025-06-27 16:35:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751042400000|2025-06-27 16:40:00|||||||||7
1751042510000|2025-06-27 16:41:50|||||||||1
1751042530000|2025-06-27 16:42:10|||||||||1
1751042560000|2025-06-27 16:42:40|||||||||1
1751042700000|2025-06-27 16:45:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1751042720000|2025-06-27 16:45:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751042750000|2025-06-27 16:45:50|||||||||14
1751042930000|2025-06-27 16:48:50|||||||||1
1751042990000|2025-06-27 16:49:50|||||||||1
1751043040000|2025-06-27 16:50:40|||||||||3
1751043170000|2025-06-27 16:52:50|||||||||1
1751043190000|2025-06-27 16:53:10|||||||||1
1751043300000|2025-06-27 16:55:00|||||||||5
1751043470000|2025-06-27 16:57:50|||||||||1
1751043550000|2025-06-27 16:59:10|||||||||10
1751043710000|2025-06-27 17:01:50|||||||||1
1751043730000|2025-06-27 17:02:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751043740000|2025-06-27 17:02:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|20
1751043790000|2025-06-27 17:03:10|19|18.92|19|18.92|19|18.92|19|18.92|23
1751043900000|2025-06-27 17:05:00|||||||||12
1751044080000|2025-06-27 17:08:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751044130000|2025-06-27 17:08:50|||||||||1
1751044200000|2025-06-27 17:10:00|||||||||7
1751044370000|2025-06-27 17:12:50|||||||||2
1751044410000|2025-06-27 17:13:30|||||||||2
1751044500000|2025-06-27 17:15:00|19|18.92|19|18.92|19|18.92|19|18.92|8
1751044570000|2025-06-27 17:16:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|17
1751044580000|2025-06-27 17:16:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1751044640000|2025-06-27 17:17:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1751044670000|2025-06-27 17:17:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1751044960000|2025-06-27 17:22:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1751045040000|2025-06-27 17:24:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751045050000|2025-06-27 17:24:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751045230000|2025-06-27 17:27:10|||||||||98
1751045400000|2025-06-27 17:30:00|||||||||11
1751045490000|2025-06-27 17:31:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751045500000|2025-06-27 17:31:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751045530000|2025-06-27 17:32:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751045700000|2025-06-27 17:35:00|||||||||8
1751045710000|2025-06-27 17:35:10|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|5
1751045720000|2025-06-27 17:35:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751045950000|2025-06-27 17:39:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1751045970000|2025-06-27 17:39:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751046000000|2025-06-27 17:40:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1751046260000|2025-06-27 17:44:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|43
1751046270000|2025-06-27 17:44:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1751046290000|2025-06-27 17:44:50|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1751046300000|2025-06-27 17:45:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1751046330000|2025-06-27 17:45:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751046340000|2025-06-27 17:45:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1751046350000|2025-06-27 17:45:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751046360000|2025-06-27 17:46:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|65
1751046370000|2025-06-27 17:46:10|19.11|19.03|19.09|19.01|19.13|19.05|19.09|19.01|0
1751046390000|2025-06-27 17:46:30|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1751046400000|2025-06-27 17:46:40|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|0
1751046430000|2025-06-27 17:47:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|3
1751046440000|2025-06-27 17:47:20|19.18|19.1|19.18|19.1|19.18|19.1|19.14|19.06|6
1751046450000|2025-06-27 17:47:30|19.15|19.07|19.18|19.1|19.18|19.1|19.14|19.06|0
1751046530000|2025-06-27 17:48:50|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|9
1751046560000|2025-06-27 17:49:20|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|0
1751046570000|2025-06-27 17:49:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1751046590000|2025-06-27 17:49:50|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1751046600000|2025-06-27 17:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|11
1751046640000|2025-06-27 17:50:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751046650000|2025-06-27 17:50:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751046660000|2025-06-27 17:51:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1751046670000|2025-06-27 17:51:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751046680000|2025-06-27 17:51:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751046690000|2025-06-27 17:51:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751046720000|2025-06-27 17:52:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1751046770000|2025-06-27 17:52:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751046800000|2025-06-27 17:53:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751046850000|2025-06-27 17:54:10|19.19|19.11|19.2|19.12|19.21|19.13|19.19|19.11|0
1751046860000|2025-06-27 17:54:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751046900000|2025-06-27 17:55:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|7
1751046910000|2025-06-27 17:55:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751046920000|2025-06-27 17:55:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751046960000|2025-06-27 17:56:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1751046970000|2025-06-27 17:56:10|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1751046980000|2025-06-27 17:56:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1751047000000|2025-06-27 17:56:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751047030000|2025-06-27 17:57:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751047110000|2025-06-27 17:58:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751047140000|2025-06-27 17:59:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751047160000|2025-06-27 17:59:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751047220000|2025-06-27 18:00:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751047230000|2025-06-27 18:00:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751047240000|2025-06-27 18:00:40|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1751047250000|2025-06-27 18:00:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1751047260000|2025-06-27 18:01:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751047300000|2025-06-27 18:01:40|||||||||2
1751047320000|2025-06-27 18:02:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751047330000|2025-06-27 18:02:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751047350000|2025-06-27 18:02:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751047360000|2025-06-27 18:02:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751047370000|2025-06-27 18:02:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751047390000|2025-06-27 18:03:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1751047440000|2025-06-27 18:04:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1751047460000|2025-06-27 18:04:20|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1751047470000|2025-06-27 18:04:30|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1751047490000|2025-06-27 18:04:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751047500000|2025-06-27 18:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1751047570000|2025-06-27 18:06:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751047580000|2025-06-27 18:06:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1751047590000|2025-06-27 18:06:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751047760000|2025-06-27 18:09:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751047770000|2025-06-27 18:09:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751047780000|2025-06-27 18:09:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1751047790000|2025-06-27 18:09:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1751047800000|2025-06-27 18:10:00|||||||||11
1751047950000|2025-06-27 18:12:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751048100000|2025-06-27 18:15:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|6
1751048150000|2025-06-27 18:15:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751048190000|2025-06-27 18:16:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751048230000|2025-06-27 18:17:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751048250000|2025-06-27 18:17:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751048280000|2025-06-27 18:18:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751048340000|2025-06-27 18:19:00|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|10
1751048350000|2025-06-27 18:19:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1751048400000|2025-06-27 18:20:00|19.22|19.14|19.22|19.14|19.23|19.15|19.2|19.12|0
1751048410000|2025-06-27 18:20:10|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|0
1751048420000|2025-06-27 18:20:20|19.21|19.13|19.23|19.15|19.23|19.15|19.2|19.12|0
1751048430000|2025-06-27 18:20:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048440000|2025-06-27 18:20:40|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1751048460000|2025-06-27 18:21:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1751048470000|2025-06-27 18:21:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048530000|2025-06-27 18:22:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1751048580000|2025-06-27 18:23:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1751048610000|2025-06-27 18:23:30|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048640000|2025-06-27 18:24:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048750000|2025-06-27 18:25:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1751048760000|2025-06-27 18:26:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1751048820000|2025-06-27 18:27:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048900000|2025-06-27 18:28:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1751048910000|2025-06-27 18:28:30|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048920000|2025-06-27 18:28:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048930000|2025-06-27 18:28:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751048940000|2025-06-27 18:29:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751048950000|2025-06-27 18:29:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1751049000000|2025-06-27 18:30:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1751049020000|2025-06-27 18:30:20|19.24|19.16|19.27|19.19|19.28|19.2|19.24|19.16|0
1751049030000|2025-06-27 18:30:30|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|0
1751049040000|2025-06-27 18:30:40|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1751049050000|2025-06-27 18:30:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751049060000|2025-06-27 18:31:00|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|0
1751049070000|2025-06-27 18:31:10|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1751049080000|2025-06-27 18:31:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751049090000|2025-06-27 18:31:30|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1751049110000|2025-06-27 18:31:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1751049120000|2025-06-27 18:32:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1751049160000|2025-06-27 18:32:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751049180000|2025-06-27 18:33:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751049300000|2025-06-27 18:35:00|||||||||8
1751049370000|2025-06-27 18:36:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751049400000|2025-06-27 18:36:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751049420000|2025-06-27 18:37:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1751049500000|2025-06-27 18:38:20|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1751049510000|2025-06-27 18:38:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751049520000|2025-06-27 18:38:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751049570000|2025-06-27 18:39:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751049580000|2025-06-27 18:39:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751049600000|2025-06-27 18:40:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|5
1751049610000|2025-06-27 18:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1751049630000|2025-06-27 18:40:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751049710000|2025-06-27 18:41:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751049730000|2025-06-27 18:42:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751049740000|2025-06-27 18:42:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1751049840000|2025-06-27 18:44:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1751049860000|2025-06-27 18:44:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751049900000|2025-06-27 18:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751049910000|2025-06-27 18:45:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751049920000|2025-06-27 18:45:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1751049940000|2025-06-27 18:45:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|8
1751050020000|2025-06-27 18:47:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751050030000|2025-06-27 18:47:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751050050000|2025-06-27 18:47:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1751050150000|2025-06-27 18:49:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751050160000|2025-06-27 18:49:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751050170000|2025-06-27 18:49:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1751050180000|2025-06-27 18:49:40|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1751050220000|2025-06-27 18:50:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751050250000|2025-06-27 18:50:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751050350000|2025-06-27 18:52:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751050360000|2025-06-27 18:52:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751050380000|2025-06-27 18:53:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1751050420000|2025-06-27 18:53:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1751050440000|2025-06-27 18:54:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1751050470000|2025-06-27 18:54:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751050480000|2025-06-27 18:54:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751050490000|2025-06-27 18:54:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751050530000|2025-06-27 18:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1751050540000|2025-06-27 18:55:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1751050550000|2025-06-27 18:55:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751050560000|2025-06-27 18:56:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751050580000|2025-06-27 18:56:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751050590000|2025-06-27 18:56:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751050610000|2025-06-27 18:56:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1751050650000|2025-06-27 18:57:30|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|0
1751050670000|2025-06-27 18:57:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751050770000|2025-06-27 18:59:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1751050780000|2025-06-27 18:59:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751050810000|2025-06-27 19:00:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1751050820000|2025-06-27 19:00:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1751050830000|2025-06-27 19:00:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751050840000|2025-06-27 19:00:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751050880000|2025-06-27 19:01:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751050900000|2025-06-27 19:01:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1751050910000|2025-06-27 19:01:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1751051060000|2025-06-27 19:04:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1751051120000|2025-06-27 19:05:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1751051140000|2025-06-27 19:05:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751051170000|2025-06-27 19:06:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1751051180000|2025-06-27 19:06:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1751051190000|2025-06-27 19:06:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1751051200000|2025-06-27 19:06:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1751051320000|2025-06-27 19:08:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1751051330000|2025-06-27 19:08:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1751051340000|2025-06-27 19:09:00|19.15|19.07|19.16|19.08|19.16|19.08|19.14|19.06|0
1751051350000|2025-06-27 19:09:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1751051360000|2025-06-27 19:09:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751051440000|2025-06-27 19:10:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1751051450000|2025-06-27 19:10:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1751051550000|2025-06-27 19:12:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1751051560000|2025-06-27 19:12:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751051640000|2025-06-27 19:14:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751051650000|2025-06-27 19:14:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1751051680000|2025-06-27 19:14:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1751051690000|2025-06-27 19:14:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751052080000|2025-06-27 19:21:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751052090000|2025-06-27 19:21:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751052330000|2025-06-27 19:25:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751052340000|2025-06-27 19:25:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751052500000|2025-06-27 19:28:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751052510000|2025-06-27 19:28:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1751052520000|2025-06-27 19:28:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751052540000|2025-06-27 19:29:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1751052550000|2025-06-27 19:29:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1751052560000|2025-06-27 19:29:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1751052570000|2025-06-27 19:29:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1751052600000|2025-06-27 19:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1751052610000|2025-06-27 19:30:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751052620000|2025-06-27 19:30:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1751052630000|2025-06-27 19:30:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751052780000|2025-06-27 19:33:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1751053290000|2025-06-27 19:41:30|||||||||25
1751053300000|2025-06-27 19:41:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|25
1751053350000|2025-06-27 19:42:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751053380000|2025-06-27 19:43:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|23
1751053500000|2025-06-27 19:45:00|||||||||4
1751053590000|2025-06-27 19:46:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1751053630000|2025-06-27 19:47:10|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|198
1751053660000|2025-06-27 19:47:40|19.05|18.97|18.95|18.87|19.05|18.97|18.95|18.87|1079
1751053730000|2025-06-27 19:48:50|||||||||1
1751053750000|2025-06-27 19:49:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|10
1751053770000|2025-06-27 19:49:30|||||||||2
1751053800000|2025-06-27 19:50:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751053810000|2025-06-27 19:50:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751053820000|2025-06-27 19:50:20|18.97|18.89|18.99|18.91|18.99|18.91|18.94|18.86|19
1751053830000|2025-06-27 19:50:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751053840000|2025-06-27 19:50:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751053950000|2025-06-27 19:52:30|||||||||1
1751053960000|2025-06-27 19:52:40|||||||||1
1751054020000|2025-06-27 19:53:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751054030000|2025-06-27 19:53:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751054090000|2025-06-27 19:54:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751054100000|2025-06-27 19:55:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|5
1751054110000|2025-06-27 19:55:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751054210000|2025-06-27 19:56:50|||||||||9
1751054280000|2025-06-27 19:58:00|||||||||2
1751054340000|2025-06-27 19:59:00|||||||||6
1751054350000|2025-06-27 19:59:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|2
1751054370000|2025-06-27 19:59:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1751054390000|2025-06-27 19:59:50|18.92|18.84|19.17|18.87|19.2|18.9|18.92|18.84|0
1751242500000|2025-06-30 00:15:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1751242690000|2025-06-30 00:18:10|19.21|18.91|19.13|18.83|19.21|18.91|19.13|18.83|0
1751242710000|2025-06-30 00:18:30|19.14|18.84|19.14|18.84|19.16|18.86|19.14|18.84|0
1751242720000|2025-06-30 00:18:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1751242800000|2025-06-30 00:20:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1751242810000|2025-06-30 00:20:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1751242970000|2025-06-30 00:22:50|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1751243250000|2025-06-30 00:27:30|19.07|18.77|19.04|18.79|19.07|18.79|19.02|18.77|0
1751243260000|2025-06-30 00:27:40|19.03|18.78|19.02|18.77|19.03|18.78|19.02|18.77|0
1751245310000|2025-06-30 01:01:50|18.94|18.86|19.02|18.77|19.02|18.88|18.94|18.77|0
1751245420000|2025-06-30 01:03:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751245440000|2025-06-30 01:04:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1751247180000|2025-06-30 01:33:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751248700000|2025-06-30 01:58:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1751249210000|2025-06-30 02:06:50|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1751249700000|2025-06-30 02:15:00|19.03|18.78|18.96|18.88|19.03|18.88|18.93|18.78|0
1751252170000|2025-06-30 02:56:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|3
1751252240000|2025-06-30 02:57:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252250000|2025-06-30 02:57:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751252300000|2025-06-30 02:58:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1751252320000|2025-06-30 02:58:40|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252350000|2025-06-30 02:59:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751252360000|2025-06-30 02:59:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1751252370000|2025-06-30 02:59:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751252380000|2025-06-30 02:59:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751252460000|2025-06-30 03:01:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751252480000|2025-06-30 03:01:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252490000|2025-06-30 03:01:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252500000|2025-06-30 03:01:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751252520000|2025-06-30 03:02:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252560000|2025-06-30 03:02:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252590000|2025-06-30 03:03:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252610000|2025-06-30 03:03:30|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1751252620000|2025-06-30 03:03:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751252650000|2025-06-30 03:04:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252670000|2025-06-30 03:04:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252680000|2025-06-30 03:04:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751252700000|2025-06-30 03:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751252910000|2025-06-30 03:08:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751252950000|2025-06-30 03:09:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751252960000|2025-06-30 03:09:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751252990000|2025-06-30 03:09:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751253500000|2025-06-30 03:18:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751253700000|2025-06-30 03:21:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751254060000|2025-06-30 03:27:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751254210000|2025-06-30 03:30:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|1
1751254410000|2025-06-30 03:33:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751254500000|2025-06-30 03:35:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751254620000|2025-06-30 03:37:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751254690000|2025-06-30 03:38:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751254720000|2025-06-30 03:38:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751254740000|2025-06-30 03:39:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751255460000|2025-06-30 03:51:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1751256090000|2025-06-30 04:01:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256110000|2025-06-30 04:01:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751256120000|2025-06-30 04:02:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751256380000|2025-06-30 04:06:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256430000|2025-06-30 04:07:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256440000|2025-06-30 04:07:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256650000|2025-06-30 04:10:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256850000|2025-06-30 04:14:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751256860000|2025-06-30 04:14:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751257380000|2025-06-30 04:23:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751257440000|2025-06-30 04:24:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1751257450000|2025-06-30 04:24:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751257460000|2025-06-30 04:24:20|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1751257480000|2025-06-30 04:24:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751257810000|2025-06-30 04:30:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751257830000|2025-06-30 04:30:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751257840000|2025-06-30 04:30:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751257850000|2025-06-30 04:30:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751257870000|2025-06-30 04:31:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258010000|2025-06-30 04:33:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258040000|2025-06-30 04:34:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1751258050000|2025-06-30 04:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258060000|2025-06-30 04:34:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258070000|2025-06-30 04:34:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258100000|2025-06-30 04:35:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751258110000|2025-06-30 04:35:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258120000|2025-06-30 04:35:20|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1751258150000|2025-06-30 04:35:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258170000|2025-06-30 04:36:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258180000|2025-06-30 04:36:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751258210000|2025-06-30 04:36:50|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258240000|2025-06-30 04:37:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258280000|2025-06-30 04:38:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751258320000|2025-06-30 04:38:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258340000|2025-06-30 04:39:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751258410000|2025-06-30 04:40:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751258420000|2025-06-30 04:40:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751258460000|2025-06-30 04:41:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258470000|2025-06-30 04:41:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751258520000|2025-06-30 04:42:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258600000|2025-06-30 04:43:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751258670000|2025-06-30 04:44:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751258680000|2025-06-30 04:44:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751258690000|2025-06-30 04:44:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751258720000|2025-06-30 04:45:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751259500000|2025-06-30 04:58:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1751259660000|2025-06-30 05:01:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751260100000|2025-06-30 05:08:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|23
1751260110000|2025-06-30 05:08:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751260320000|2025-06-30 05:12:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|5
1751260610000|2025-06-30 05:16:50|||||||||2
1751260750000|2025-06-30 05:19:10|||||||||14
1751261390000|2025-06-30 05:29:50|||||||||1
1751261870000|2025-06-30 05:37:50|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751261940000|2025-06-30 05:39:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751261950000|2025-06-30 05:39:10|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751261960000|2025-06-30 05:39:20|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|0
1751261970000|2025-06-30 05:39:30|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|0
1751261980000|2025-06-30 05:39:40|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|0
1751261990000|2025-06-30 05:39:50|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262040000|2025-06-30 05:40:40|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262050000|2025-06-30 05:40:50|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262060000|2025-06-30 05:41:00|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262070000|2025-06-30 05:41:10|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262080000|2025-06-30 05:41:20|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262090000|2025-06-30 05:41:30|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|0
1751262100000|2025-06-30 05:41:40|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|0
1751262110000|2025-06-30 05:41:50|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262200000|2025-06-30 05:43:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1751262210000|2025-06-30 05:43:30|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262220000|2025-06-30 05:43:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751262230000|2025-06-30 05:43:50|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262300000|2025-06-30 05:45:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262310000|2025-06-30 05:45:10|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|0
1751262320000|2025-06-30 05:45:20|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262340000|2025-06-30 05:45:40|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|0
1751262350000|2025-06-30 05:45:50|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|0
1751262360000|2025-06-30 05:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751262380000|2025-06-30 05:46:20|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1751262390000|2025-06-30 05:46:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1751262420000|2025-06-30 05:47:00|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|0
1751262430000|2025-06-30 05:47:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751262440000|2025-06-30 05:47:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751262450000|2025-06-30 05:47:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751262680000|2025-06-30 05:51:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751262690000|2025-06-30 05:51:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751263090000|2025-06-30 05:58:10|||||||||5
1751263260000|2025-06-30 06:01:00|||||||||2
1751263290000|2025-06-30 06:01:30|||||||||1
1751263410000|2025-06-30 06:03:30|||||||||3
1751263560000|2025-06-30 06:06:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|15
1751263740000|2025-06-30 06:09:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|12
1751263790000|2025-06-30 06:09:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|24
1751263800000|2025-06-30 06:10:00|||||||||1
1751263960000|2025-06-30 06:12:40|||||||||25
1751263990000|2025-06-30 06:13:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|88
1751264000000|2025-06-30 06:13:20|||||||||22
1751264010000|2025-06-30 06:13:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1751264050000|2025-06-30 06:14:10|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|6
1751264180000|2025-06-30 06:16:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1751264190000|2025-06-30 06:16:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751264640000|2025-06-30 06:24:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|132
1751264650000|2025-06-30 06:24:10|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|271
1751264660000|2025-06-30 06:24:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751264820000|2025-06-30 06:27:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|56
1751264940000|2025-06-30 06:29:00|||||||||1
1751265110000|2025-06-30 06:31:50|||||||||1
1751265120000|2025-06-30 06:32:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1751265140000|2025-06-30 06:32:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751265160000|2025-06-30 06:32:40|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1751265180000|2025-06-30 06:33:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751265580000|2025-06-30 06:39:40|||||||||2
1751265640000|2025-06-30 06:40:40|||||||||3
1751265720000|2025-06-30 06:42:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751265730000|2025-06-30 06:42:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751265740000|2025-06-30 06:42:20|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1751266640000|2025-06-30 06:57:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1751266650000|2025-06-30 06:57:30|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|9
1751266740000|2025-06-30 06:59:00|||||||||1
1751266750000|2025-06-30 06:59:10|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1751266760000|2025-06-30 06:59:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751266770000|2025-06-30 06:59:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751266790000|2025-06-30 06:59:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1751266800000|2025-06-30 07:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1751266810000|2025-06-30 07:00:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|128
1751266820000|2025-06-30 07:00:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751266840000|2025-06-30 07:00:40|||||||||1
1751266850000|2025-06-30 07:00:50|||||||||3
1751266880000|2025-06-30 07:01:20|||||||||1
1751266890000|2025-06-30 07:01:30|||||||||3
1751266950000|2025-06-30 07:02:30|||||||||1
1751266980000|2025-06-30 07:03:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|13
1751266990000|2025-06-30 07:03:10|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|3
1751267000000|2025-06-30 07:03:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1751267030000|2025-06-30 07:03:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1751267040000|2025-06-30 07:04:00|||||||||1
1751267100000|2025-06-30 07:05:00|||||||||1
1751267150000|2025-06-30 07:05:50|||||||||1
1751267180000|2025-06-30 07:06:20|||||||||3
1751267210000|2025-06-30 07:06:50|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|99
1751267270000|2025-06-30 07:07:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1751267280000|2025-06-30 07:08:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751267370000|2025-06-30 07:09:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|27
1751267380000|2025-06-30 07:09:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751267400000|2025-06-30 07:10:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751267420000|2025-06-30 07:10:20|||||||||1
1751267430000|2025-06-30 07:10:30|||||||||1
1751267480000|2025-06-30 07:11:20|||||||||3
1751267530000|2025-06-30 07:12:10|||||||||1
1751267570000|2025-06-30 07:12:50|||||||||1
1751267590000|2025-06-30 07:13:10|||||||||1
1751267600000|2025-06-30 07:13:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|154
1751267610000|2025-06-30 07:13:30|||||||||1
1751267630000|2025-06-30 07:13:50|||||||||1
1751267640000|2025-06-30 07:14:00|||||||||1
1751267680000|2025-06-30 07:14:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751267700000|2025-06-30 07:15:00|||||||||1
1751267710000|2025-06-30 07:15:10|||||||||1
1751267770000|2025-06-30 07:16:10|||||||||1
1751267790000|2025-06-30 07:16:30|||||||||2
1751267810000|2025-06-30 07:16:50|||||||||1
1751267840000|2025-06-30 07:17:20|||||||||3
1751267860000|2025-06-30 07:17:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|13
1751267880000|2025-06-30 07:18:00|||||||||1
1751267890000|2025-06-30 07:18:10|||||||||2
1751267900000|2025-06-30 07:18:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|25
1751267950000|2025-06-30 07:19:10|||||||||1
1751267970000|2025-06-30 07:19:30|||||||||3
1751268020000|2025-06-30 07:20:20|||||||||1
1751268030000|2025-06-30 07:20:30|||||||||2
1751268070000|2025-06-30 07:21:10|||||||||1
1751268080000|2025-06-30 07:21:20|||||||||1
1751268090000|2025-06-30 07:21:30|||||||||1
1751268100000|2025-06-30 07:21:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1751268130000|2025-06-30 07:22:10|||||||||2
1751268140000|2025-06-30 07:22:20|||||||||3
1751268170000|2025-06-30 07:22:50|||||||||2
1751268240000|2025-06-30 07:24:00|||||||||1
1751268260000|2025-06-30 07:24:20|||||||||2
1751268310000|2025-06-30 07:25:10|||||||||1
1751268330000|2025-06-30 07:25:30|||||||||1
1751268360000|2025-06-30 07:26:00|||||||||1
1751268380000|2025-06-30 07:26:20|||||||||1
1751268390000|2025-06-30 07:26:30|||||||||3
1751268440000|2025-06-30 07:27:20|||||||||1
1751268450000|2025-06-30 07:27:30|||||||||1
1751268490000|2025-06-30 07:28:10|||||||||7
1751268520000|2025-06-30 07:28:40|||||||||1
1751268590000|2025-06-30 07:29:50|||||||||1
1751268620000|2025-06-30 07:30:20|||||||||1
1751268650000|2025-06-30 07:30:50|||||||||1
1751268660000|2025-06-30 07:31:00|||||||||1
1751268680000|2025-06-30 07:31:20|||||||||2
1751268710000|2025-06-30 07:31:50|||||||||2
1751268730000|2025-06-30 07:32:10|||||||||1
1751268740000|2025-06-30 07:32:20|||||||||1
1751268770000|2025-06-30 07:32:50|||||||||2
1751268800000|2025-06-30 07:33:20|||||||||1
1751268840000|2025-06-30 07:34:00|||||||||3
1751268880000|2025-06-30 07:34:40|||||||||1
1751268910000|2025-06-30 07:35:10|||||||||2
1751268940000|2025-06-30 07:35:40|||||||||1
1751268950000|2025-06-30 07:35:50|||||||||1
1751268960000|2025-06-30 07:36:00|||||||||2
1751269010000|2025-06-30 07:36:50|||||||||1
1751269020000|2025-06-30 07:37:00|||||||||1
1751269030000|2025-06-30 07:37:10|||||||||1
1751269060000|2025-06-30 07:37:40|||||||||3
1751269090000|2025-06-30 07:38:10|||||||||2
1751269160000|2025-06-30 07:39:20|||||||||1
1751269180000|2025-06-30 07:39:40|||||||||1
1751269200000|2025-06-30 07:40:00|||||||||29
1751269210000|2025-06-30 07:40:10|||||||||1
1751269230000|2025-06-30 07:40:30|||||||||3
1751269270000|2025-06-30 07:41:10|||||||||51
1751269300000|2025-06-30 07:41:40|||||||||2
1751269370000|2025-06-30 07:42:50|||||||||2
1751269390000|2025-06-30 07:43:10|||||||||2
1751269410000|2025-06-30 07:43:30|||||||||1
1751269490000|2025-06-30 07:44:50|||||||||1
1751269500000|2025-06-30 07:45:00|||||||||1
1751269520000|2025-06-30 07:45:20|||||||||1
1751269530000|2025-06-30 07:45:30|||||||||2
1751269590000|2025-06-30 07:46:30|||||||||1
1751269630000|2025-06-30 07:47:10|||||||||2
1751269660000|2025-06-30 07:47:40|||||||||1
1751269710000|2025-06-30 07:48:30|||||||||3
1751269730000|2025-06-30 07:48:50|||||||||1
1751269780000|2025-06-30 07:49:40|||||||||1
1751269800000|2025-06-30 07:50:00|||||||||4
1751269850000|2025-06-30 07:50:50|||||||||263
1751269860000|2025-06-30 07:51:00|||||||||5
1751269870000|2025-06-30 07:51:10|||||||||1
1751269900000|2025-06-30 07:51:40|||||||||3
1751269940000|2025-06-30 07:52:20|||||||||1
1751269960000|2025-06-30 07:52:40|||||||||2
1751269970000|2025-06-30 07:52:50|||||||||4
1751270010000|2025-06-30 07:53:30|||||||||2
1751270030000|2025-06-30 07:53:50|||||||||2
1751270050000|2025-06-30 07:54:10|||||||||4
1751270100000|2025-06-30 07:55:00|||||||||1
1751270140000|2025-06-30 07:55:40|||||||||2
1751270150000|2025-06-30 07:55:50|||||||||1
1751270190000|2025-06-30 07:56:30|||||||||3
1751270230000|2025-06-30 07:57:10|||||||||1
1751270250000|2025-06-30 07:57:30|||||||||2
1751270300000|2025-06-30 07:58:20|||||||||3
1751270340000|2025-06-30 07:59:00|||||||||20
1751270360000|2025-06-30 07:59:20|||||||||30
1751270370000|2025-06-30 07:59:30|||||||||2
1751270400000|2025-06-30 08:00:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|162
1751270410000|2025-06-30 08:00:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|3
1751270420000|2025-06-30 08:00:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1751270430000|2025-06-30 08:00:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1751270440000|2025-06-30 08:00:40|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751270450000|2025-06-30 08:00:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751270460000|2025-06-30 08:01:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751270480000|2025-06-30 08:01:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751270490000|2025-06-30 08:01:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1751270500000|2025-06-30 08:01:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751270510000|2025-06-30 08:01:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|5
1751270520000|2025-06-30 08:02:00|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1751270540000|2025-06-30 08:02:20|||||||||1
1751270580000|2025-06-30 08:03:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|49
1751270650000|2025-06-30 08:04:10|||||||||1
1751270680000|2025-06-30 08:04:40|||||||||3
1751270690000|2025-06-30 08:04:50|||||||||1
1751270700000|2025-06-30 08:05:00|||||||||1
1751270730000|2025-06-30 08:05:30|||||||||8
1751270790000|2025-06-30 08:06:30|||||||||1
1751270860000|2025-06-30 08:07:40|||||||||1
1751270870000|2025-06-30 08:07:50|||||||||3
1751270940000|2025-06-30 08:09:00|||||||||1
1751271010000|2025-06-30 08:10:10|||||||||1
1751271040000|2025-06-30 08:10:40|||||||||1
1751271070000|2025-06-30 08:11:10|||||||||2
1751271080000|2025-06-30 08:11:20|||||||||1
1751271090000|2025-06-30 08:11:30|||||||||10
1751271110000|2025-06-30 08:11:50|||||||||1
1751271140000|2025-06-30 08:12:20|||||||||2
1751271150000|2025-06-30 08:12:30|||||||||1
1751271180000|2025-06-30 08:13:00|||||||||3
1751271220000|2025-06-30 08:13:40|||||||||4
1751271230000|2025-06-30 08:13:50|||||||||1
1751271260000|2025-06-30 08:14:20|||||||||3
1751271270000|2025-06-30 08:14:30|||||||||1
1751271330000|2025-06-30 08:15:30|||||||||8
1751271360000|2025-06-30 08:16:00|||||||||1
1751271410000|2025-06-30 08:16:50|||||||||3
1751271430000|2025-06-30 08:17:10|||||||||1
1751271450000|2025-06-30 08:17:30|||||||||4
1751271480000|2025-06-30 08:18:00|||||||||4
1751271500000|2025-06-30 08:18:20|||||||||1
1751271510000|2025-06-30 08:18:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|129
1751271570000|2025-06-30 08:19:30|||||||||1
1751271590000|2025-06-30 08:19:50|||||||||3
1751271650000|2025-06-30 08:20:50|||||||||1
1751271660000|2025-06-30 08:21:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|98
1751271700000|2025-06-30 08:21:40|||||||||1
1751271720000|2025-06-30 08:22:00|||||||||1
1751271740000|2025-06-30 08:22:20|||||||||3
1751271790000|2025-06-30 08:23:10|||||||||1
1751271850000|2025-06-30 08:24:10|||||||||50
1751271860000|2025-06-30 08:24:20|||||||||1
1751271920000|2025-06-30 08:25:20|||||||||2
1751271930000|2025-06-30 08:25:30|||||||||8
1751271990000|2025-06-30 08:26:30|||||||||4
1751272010000|2025-06-30 08:26:50|||||||||4
1751272020000|2025-06-30 08:27:00|||||||||82
1751272070000|2025-06-30 08:27:50|||||||||1
1751272140000|2025-06-30 08:29:00|||||||||1
1751272180000|2025-06-30 08:29:40|||||||||18
1751272190000|2025-06-30 08:29:50|||||||||1
1751272210000|2025-06-30 08:30:10|||||||||1
1751272290000|2025-06-30 08:31:30|||||||||1
1751272340000|2025-06-30 08:32:20|||||||||26
1751272360000|2025-06-30 08:32:40|||||||||1
1751272430000|2025-06-30 08:33:50|||||||||1
1751272500000|2025-06-30 08:35:00|||||||||1
1751272520000|2025-06-30 08:35:20|||||||||6
1751272640000|2025-06-30 08:37:20|||||||||3
1751272710000|2025-06-30 08:38:30|||||||||1
1751272760000|2025-06-30 08:39:20|||||||||1
1751272780000|2025-06-30 08:39:40|||||||||1
1751272800000|2025-06-30 08:40:00|||||||||3
1751272850000|2025-06-30 08:40:50|||||||||1
1751272880000|2025-06-30 08:41:20|||||||||1
1751272910000|2025-06-30 08:41:50|||||||||2
1751272920000|2025-06-30 08:42:00|||||||||1
1751272930000|2025-06-30 08:42:10|||||||||4
1751272980000|2025-06-30 08:43:00|||||||||3
1751272990000|2025-06-30 08:43:10|||||||||50
1751273000000|2025-06-30 08:43:20|||||||||1
1751273040000|2025-06-30 08:44:00|||||||||53
1751273130000|2025-06-30 08:45:30|||||||||3
1751273140000|2025-06-30 08:45:40|||||||||1
1751273210000|2025-06-30 08:46:50|||||||||55
1751273240000|2025-06-30 08:47:20|||||||||50
1751273280000|2025-06-30 08:48:00|||||||||1
1751273340000|2025-06-30 08:49:00|||||||||2
1751273350000|2025-06-30 08:49:10|||||||||1
1751273360000|2025-06-30 08:49:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|63
1751273420000|2025-06-30 08:50:20|||||||||1
1751273490000|2025-06-30 08:51:30|||||||||1
1751273560000|2025-06-30 08:52:40|||||||||1
1751273600000|2025-06-30 08:53:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|194
1751273610000|2025-06-30 08:53:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751273630000|2025-06-30 08:53:50|||||||||1
1751273710000|2025-06-30 08:55:10|||||||||1
1751273720000|2025-06-30 08:55:20|||||||||2
1751273730000|2025-06-30 08:55:30|||||||||3
1751273780000|2025-06-30 08:56:20|||||||||1
1751273790000|2025-06-30 08:56:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1751273810000|2025-06-30 08:56:50|||||||||1
1751273860000|2025-06-30 08:57:40|||||||||2
1751273880000|2025-06-30 08:58:00|||||||||1
1751273910000|2025-06-30 08:58:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1751273950000|2025-06-30 08:59:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751273990000|2025-06-30 08:59:50|||||||||1
1751274020000|2025-06-30 09:00:20|||||||||50
1751274060000|2025-06-30 09:01:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1751274080000|2025-06-30 09:01:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1751274090000|2025-06-30 09:01:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751274100000|2025-06-30 09:01:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1751274110000|2025-06-30 09:01:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1751274120000|2025-06-30 09:02:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|3
1751274170000|2025-06-30 09:02:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751274200000|2025-06-30 09:03:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1751274240000|2025-06-30 09:04:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1751274260000|2025-06-30 09:04:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1751274290000|2025-06-30 09:04:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1751274330000|2025-06-30 09:05:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751274340000|2025-06-30 09:05:40|||||||||1
1751274350000|2025-06-30 09:05:50|||||||||1
1751274390000|2025-06-30 09:06:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751274410000|2025-06-30 09:06:50|||||||||4
1751274420000|2025-06-30 09:07:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|2
1751274480000|2025-06-30 09:08:00|||||||||1
1751274490000|2025-06-30 09:08:10|||||||||1
1751274530000|2025-06-30 09:08:50|||||||||3
1751274560000|2025-06-30 09:09:20|||||||||9
1751274570000|2025-06-30 09:09:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751274600000|2025-06-30 09:10:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751274630000|2025-06-30 09:10:30|||||||||1
1751274700000|2025-06-30 09:11:40|||||||||1
1751274730000|2025-06-30 09:12:10|||||||||3
1751274770000|2025-06-30 09:12:50|||||||||1
1751274840000|2025-06-30 09:14:00|||||||||1
1751274850000|2025-06-30 09:14:10|||||||||3
1751274900000|2025-06-30 09:15:00|||||||||24
1751274910000|2025-06-30 09:15:10|||||||||1
1751274920000|2025-06-30 09:15:20|||||||||53
1751274970000|2025-06-30 09:16:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|10
1751274980000|2025-06-30 09:16:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751275000000|2025-06-30 09:16:40|19|18.92|19|18.92|19|18.92|19|18.92|2
1751275010000|2025-06-30 09:16:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|51
1751275050000|2025-06-30 09:17:30|||||||||1
1751275060000|2025-06-30 09:17:40|||||||||2
1751275120000|2025-06-30 09:18:40|||||||||1
1751275130000|2025-06-30 09:18:50|||||||||1
1751275150000|2025-06-30 09:19:10|||||||||2
1751275160000|2025-06-30 09:19:20|||||||||8
1751275190000|2025-06-30 09:19:50|19|18.92|19|18.92|19|18.92|19|18.92|112
1751275200000|2025-06-30 09:20:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|3
1751275270000|2025-06-30 09:21:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1751275300000|2025-06-30 09:21:40|||||||||1
1751275340000|2025-06-30 09:22:20|||||||||1
1751275410000|2025-06-30 09:23:30|||||||||1
1751275420000|2025-06-30 09:23:40|||||||||2
1751275480000|2025-06-30 09:24:40|||||||||3
1751275550000|2025-06-30 09:25:50|||||||||1
1751275620000|2025-06-30 09:27:00|||||||||1
1751275690000|2025-06-30 09:28:10|||||||||23
1751275740000|2025-06-30 09:29:00|||||||||4
1751275770000|2025-06-30 09:29:30|||||||||1
1751275840000|2025-06-30 09:30:40|||||||||4
1751275900000|2025-06-30 09:31:40|||||||||4
1751275910000|2025-06-30 09:31:50|||||||||1
1751275950000|2025-06-30 09:32:30|||||||||2
1751275980000|2025-06-30 09:33:00|||||||||1
1751276020000|2025-06-30 09:33:40|||||||||2
1751276050000|2025-06-30 09:34:10|||||||||1
1751276120000|2025-06-30 09:35:20|||||||||1
1751276190000|2025-06-30 09:36:30|||||||||1
1751276210000|2025-06-30 09:36:50|||||||||2
1751276230000|2025-06-30 09:37:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|46
1751276260000|2025-06-30 09:37:40|||||||||1
1751276330000|2025-06-30 09:38:50|||||||||1
1751276400000|2025-06-30 09:40:00|||||||||1
1751276480000|2025-06-30 09:41:20|||||||||1
1751276550000|2025-06-30 09:42:30|||||||||1
1751276620000|2025-06-30 09:43:40|||||||||1
1751276670000|2025-06-30 09:44:30|||||||||2
1751276690000|2025-06-30 09:44:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1751276760000|2025-06-30 09:46:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1751276780000|2025-06-30 09:46:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1751276830000|2025-06-30 09:47:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1751276860000|2025-06-30 09:47:40|||||||||2
1751276900000|2025-06-30 09:48:20|||||||||1
1751276970000|2025-06-30 09:49:30|||||||||1
1751277030000|2025-06-30 09:50:30|||||||||2
1751277040000|2025-06-30 09:50:40|||||||||1
1751277110000|2025-06-30 09:51:50|||||||||2
1751277150000|2025-06-30 09:52:30|||||||||3
1751277160000|2025-06-30 09:52:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|19
1751277180000|2025-06-30 09:53:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|15
1751277190000|2025-06-30 09:53:10|||||||||1
1751277200000|2025-06-30 09:53:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|171
1751277210000|2025-06-30 09:53:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1751277260000|2025-06-30 09:54:20|||||||||1
1751277330000|2025-06-30 09:55:30|||||||||1
1751277390000|2025-06-30 09:56:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1751277400000|2025-06-30 09:56:40|||||||||4
1751277420000|2025-06-30 09:57:00|||||||||2
1751277440000|2025-06-30 09:57:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|150
1751277470000|2025-06-30 09:57:50|||||||||1
1751277510000|2025-06-30 09:58:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751277540000|2025-06-30 09:59:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1751277610000|2025-06-30 10:00:10|||||||||1
1751277670000|2025-06-30 10:01:10|||||||||3
1751277680000|2025-06-30 10:01:20|||||||||1
1751277750000|2025-06-30 10:02:30|||||||||1
1751277820000|2025-06-30 10:03:40|||||||||1
1751277840000|2025-06-30 10:04:00|||||||||7
1751277900000|2025-06-30 10:05:00|||||||||1
1751277970000|2025-06-30 10:06:10|||||||||1
1751278000000|2025-06-30 10:06:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|48
1751278030000|2025-06-30 10:07:10|||||||||1
1751278070000|2025-06-30 10:07:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1751278110000|2025-06-30 10:08:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1751278130000|2025-06-30 10:08:50|||||||||8
1751278140000|2025-06-30 10:09:00|||||||||1
1751278220000|2025-06-30 10:10:20|||||||||1
1751278230000|2025-06-30 10:10:30|||||||||1
1751278290000|2025-06-30 10:11:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751278320000|2025-06-30 10:12:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1751278350000|2025-06-30 10:12:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751278390000|2025-06-30 10:13:10|||||||||1
1751278400000|2025-06-30 10:13:20|||||||||1
1751278440000|2025-06-30 10:14:00|||||||||2
1751278460000|2025-06-30 10:14:20|||||||||1
1751278520000|2025-06-30 10:15:20|||||||||1
1751278540000|2025-06-30 10:15:40|||||||||1
1751278610000|2025-06-30 10:16:50|||||||||1
1751278630000|2025-06-30 10:17:10|||||||||3
1751278680000|2025-06-30 10:18:00|||||||||1
1751278700000|2025-06-30 10:18:20|||||||||8
1751278750000|2025-06-30 10:19:10|||||||||1
1751278780000|2025-06-30 10:19:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1751278800000|2025-06-30 10:20:00|||||||||2
1751278820000|2025-06-30 10:20:20|||||||||1
1751278890000|2025-06-30 10:21:30|||||||||1
1751278910000|2025-06-30 10:21:50|||||||||7
1751278960000|2025-06-30 10:22:40|||||||||1
1751279000000|2025-06-30 10:23:20|||||||||1
1751279030000|2025-06-30 10:23:50|||||||||7
1751279050000|2025-06-30 10:24:10|||||||||2
1751279070000|2025-06-30 10:24:30|||||||||1
1751279120000|2025-06-30 10:25:20|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|18
1751279150000|2025-06-30 10:25:50|||||||||6
1751279170000|2025-06-30 10:26:10|||||||||1
1751279230000|2025-06-30 10:27:10|||||||||3
1751279250000|2025-06-30 10:27:30|||||||||1
1751279280000|2025-06-30 10:28:00|||||||||5
1751279290000|2025-06-30 10:28:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751279320000|2025-06-30 10:28:40|||||||||3
1751279350000|2025-06-30 10:29:10|||||||||7
1751279390000|2025-06-30 10:29:50|||||||||2
1751279450000|2025-06-30 10:30:50|||||||||3
1751279460000|2025-06-30 10:31:00|||||||||1
1751279510000|2025-06-30 10:31:50|||||||||1
1751279530000|2025-06-30 10:32:10|||||||||1
1751279560000|2025-06-30 10:32:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|16
1751279570000|2025-06-30 10:32:50|||||||||1
1751279640000|2025-06-30 10:34:00|||||||||1
1751279710000|2025-06-30 10:35:10|||||||||1
1751279740000|2025-06-30 10:35:40|||||||||3
1751279780000|2025-06-30 10:36:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751279820000|2025-06-30 10:37:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751279860000|2025-06-30 10:37:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751279880000|2025-06-30 10:38:00|||||||||1
1751279960000|2025-06-30 10:39:20|||||||||1
1751280030000|2025-06-30 10:40:30|||||||||1
1751280100000|2025-06-30 10:41:40|||||||||1
1751280130000|2025-06-30 10:42:10|||||||||1
1751280170000|2025-06-30 10:42:50|||||||||1
1751280240000|2025-06-30 10:44:00|||||||||1
1751280260000|2025-06-30 10:44:20|||||||||3
1751280310000|2025-06-30 10:45:10|||||||||1
1751280350000|2025-06-30 10:45:50|||||||||1
1751280410000|2025-06-30 10:46:50|||||||||4
1751280420000|2025-06-30 10:47:00|||||||||1
1751280490000|2025-06-30 10:48:10|||||||||1
1751280560000|2025-06-30 10:49:20|||||||||1
1751280580000|2025-06-30 10:49:40|||||||||1
1751280630000|2025-06-30 10:50:30|||||||||1
1751280690000|2025-06-30 10:51:30|||||||||1
1751280700000|2025-06-30 10:51:40|||||||||1
1751280770000|2025-06-30 10:52:50|||||||||1
1751280800000|2025-06-30 10:53:20|||||||||2
1751280840000|2025-06-30 10:54:00|||||||||1
1751280850000|2025-06-30 10:54:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751280930000|2025-06-30 10:55:30|||||||||53
1751281020000|2025-06-30 10:57:00|||||||||1
1751281090000|2025-06-30 10:58:10|||||||||1
1751281130000|2025-06-30 10:58:50|||||||||1
1751281210000|2025-06-30 11:00:10|||||||||3
1751281230000|2025-06-30 11:00:30|||||||||1
1751281270000|2025-06-30 11:01:10|||||||||1
1751281320000|2025-06-30 11:02:00|||||||||2
1751281370000|2025-06-30 11:02:50|||||||||1
1751281440000|2025-06-30 11:04:00|||||||||1
1751281450000|2025-06-30 11:04:10|||||||||1
1751281480000|2025-06-30 11:04:40|||||||||4
1751281590000|2025-06-30 11:06:30|||||||||1
1751281610000|2025-06-30 11:06:50|||||||||3
1751281660000|2025-06-30 11:07:40|||||||||1
1751281730000|2025-06-30 11:08:50|||||||||1
1751281740000|2025-06-30 11:09:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751281750000|2025-06-30 11:09:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751281800000|2025-06-30 11:10:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|51
1751281810000|2025-06-30 11:10:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|20
1751281830000|2025-06-30 11:10:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1751281840000|2025-06-30 11:10:40|||||||||1
1751281850000|2025-06-30 11:10:50|||||||||1
1751281910000|2025-06-30 11:11:50|||||||||1
1751281930000|2025-06-30 11:12:10|||||||||5
1751281980000|2025-06-30 11:13:00|||||||||1
1751282050000|2025-06-30 11:14:10|||||||||4
1751282120000|2025-06-30 11:15:20|||||||||1
1751282230000|2025-06-30 11:17:10|||||||||1
1751282300000|2025-06-30 11:18:20|||||||||1
1751282370000|2025-06-30 11:19:30|||||||||4
1751282420000|2025-06-30 11:20:20|||||||||1
1751282510000|2025-06-30 11:21:50|||||||||1
1751282530000|2025-06-30 11:22:10|||||||||2
1751282580000|2025-06-30 11:23:00|||||||||1
1751282600000|2025-06-30 11:23:20|||||||||2
1751282650000|2025-06-30 11:24:10|||||||||1
1751282660000|2025-06-30 11:24:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|122
1751282670000|2025-06-30 11:24:30|||||||||1
1751282750000|2025-06-30 11:25:50|||||||||8
1751282790000|2025-06-30 11:26:30|||||||||1
1751282870000|2025-06-30 11:27:50|||||||||1
1751282890000|2025-06-30 11:28:10|||||||||1
1751282940000|2025-06-30 11:29:00|||||||||1
1751282970000|2025-06-30 11:29:30|||||||||4
1751283010000|2025-06-30 11:30:10|||||||||1
1751283030000|2025-06-30 11:30:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|125
1751283070000|2025-06-30 11:31:10|||||||||1
1751283080000|2025-06-30 11:31:20|||||||||46
1751283110000|2025-06-30 11:31:50|||||||||3
1751283140000|2025-06-30 11:32:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|33
1751283150000|2025-06-30 11:32:30|||||||||1
1751283190000|2025-06-30 11:33:10|||||||||1
1751283260000|2025-06-30 11:34:20|||||||||1
1751283310000|2025-06-30 11:35:10|||||||||1
1751283330000|2025-06-30 11:35:30|||||||||1
1751283350000|2025-06-30 11:35:50|||||||||5
1751283360000|2025-06-30 11:36:00|||||||||2
1751283380000|2025-06-30 11:36:20|||||||||2
1751283390000|2025-06-30 11:36:30|||||||||2
1751283410000|2025-06-30 11:36:50|||||||||2
1751283420000|2025-06-30 11:37:00|||||||||2
1751283430000|2025-06-30 11:37:10|||||||||1
1751283440000|2025-06-30 11:37:20|||||||||5
1751283450000|2025-06-30 11:37:30|||||||||2
1751283460000|2025-06-30 11:37:40|||||||||2
1751283470000|2025-06-30 11:37:50|||||||||1
1751283480000|2025-06-30 11:38:00|||||||||1
1751283490000|2025-06-30 11:38:10|||||||||1
1751283500000|2025-06-30 11:38:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1751283510000|2025-06-30 11:38:30|||||||||3
1751283530000|2025-06-30 11:38:50|||||||||5
1751283540000|2025-06-30 11:39:00|||||||||1
1751283560000|2025-06-30 11:39:20|||||||||3
1751283570000|2025-06-30 11:39:30|||||||||2
1751283580000|2025-06-30 11:39:40|||||||||1
1751283590000|2025-06-30 11:39:50|||||||||2
1751283600000|2025-06-30 11:40:00|||||||||3
1751283610000|2025-06-30 11:40:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|83
1751283620000|2025-06-30 11:40:20|||||||||2
1751283630000|2025-06-30 11:40:30|||||||||4
1751283650000|2025-06-30 11:40:50|||||||||1
1751283660000|2025-06-30 11:41:00|||||||||4
1751283680000|2025-06-30 11:41:20|||||||||1
1751283690000|2025-06-30 11:41:30|||||||||4
1751283700000|2025-06-30 11:41:40|||||||||4
1751283710000|2025-06-30 11:41:50|||||||||3
1751283720000|2025-06-30 11:42:00|||||||||3
1751283740000|2025-06-30 11:42:20|||||||||1
1751283750000|2025-06-30 11:42:30|||||||||3
1751283760000|2025-06-30 11:42:40|||||||||2
1751283770000|2025-06-30 11:42:50|||||||||1
1751283780000|2025-06-30 11:43:00|||||||||5
1751283790000|2025-06-30 11:43:10|||||||||2
1751283800000|2025-06-30 11:43:20|||||||||1
1751283810000|2025-06-30 11:43:30|||||||||1
1751283820000|2025-06-30 11:43:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1751283850000|2025-06-30 11:44:10|||||||||1
1751283860000|2025-06-30 11:44:20|||||||||3
1751283880000|2025-06-30 11:44:40|||||||||3
1751283890000|2025-06-30 11:44:50|||||||||5
1751283930000|2025-06-30 11:45:30|||||||||4
1751284000000|2025-06-30 11:46:40|||||||||1
1751284030000|2025-06-30 11:47:10|||||||||3
1751284070000|2025-06-30 11:47:50|||||||||1
1751284140000|2025-06-30 11:49:00|||||||||1
1751284210000|2025-06-30 11:50:10|||||||||1
1751284220000|2025-06-30 11:50:20|||||||||3
1751284290000|2025-06-30 11:51:30|||||||||1
1751284330000|2025-06-30 11:52:10|||||||||1
1751284360000|2025-06-30 11:52:40|||||||||1
1751284380000|2025-06-30 11:53:00|||||||||1
1751284400000|2025-06-30 11:53:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1751284430000|2025-06-30 11:53:50|||||||||4
1751284500000|2025-06-30 11:55:00|||||||||1
1751284570000|2025-06-30 11:56:10|||||||||1
1751284640000|2025-06-30 11:57:20|||||||||1
1751284650000|2025-06-30 11:57:30|||||||||3
1751284710000|2025-06-30 11:58:30|||||||||1
1751284770000|2025-06-30 11:59:30|||||||||1
1751284780000|2025-06-30 11:59:40|||||||||1
1751284800000|2025-06-30 12:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|4
1751284850000|2025-06-30 12:00:50|||||||||1
1751284870000|2025-06-30 12:01:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|50
1751284880000|2025-06-30 12:01:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751284900000|2025-06-30 12:01:40|||||||||3
1751284920000|2025-06-30 12:02:00|||||||||1
1751284970000|2025-06-30 12:02:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751284980000|2025-06-30 12:03:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|125
1751285000000|2025-06-30 12:03:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1751285030000|2025-06-30 12:03:50|||||||||1
1751285060000|2025-06-30 12:04:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1751285140000|2025-06-30 12:05:40|||||||||2
1751285170000|2025-06-30 12:06:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|109
1751285190000|2025-06-30 12:06:30|||||||||2
1751285210000|2025-06-30 12:06:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751285250000|2025-06-30 12:07:30|||||||||8
1751285280000|2025-06-30 12:08:00|||||||||1
1751285330000|2025-06-30 12:08:50|||||||||1
1751285380000|2025-06-30 12:09:40|||||||||3
1751285420000|2025-06-30 12:10:20|||||||||1
1751285490000|2025-06-30 12:11:30|||||||||1
1751285510000|2025-06-30 12:11:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751285530000|2025-06-30 12:12:10|||||||||2
1751285560000|2025-06-30 12:12:40|||||||||1
1751285580000|2025-06-30 12:13:00|||||||||1
1751285620000|2025-06-30 12:13:40|||||||||3
1751285630000|2025-06-30 12:13:50|||||||||1
1751285700000|2025-06-30 12:15:00|||||||||9
1751285770000|2025-06-30 12:16:10|||||||||1
1751285810000|2025-06-30 12:16:50|||||||||3
1751285830000|2025-06-30 12:17:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|191
1751285840000|2025-06-30 12:17:20|||||||||1
1751285850000|2025-06-30 12:17:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1751285870000|2025-06-30 12:17:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751285910000|2025-06-30 12:18:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751285940000|2025-06-30 12:19:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751285960000|2025-06-30 12:19:20|||||||||1
1751285980000|2025-06-30 12:19:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1751286030000|2025-06-30 12:20:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|4
1751286080000|2025-06-30 12:21:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1751286090000|2025-06-30 12:21:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751286120000|2025-06-30 12:22:00|||||||||1
1751286150000|2025-06-30 12:22:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751286160000|2025-06-30 12:22:40|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|21
1751286180000|2025-06-30 12:23:00|18.91|18.83|18.92|18.84|18.93|18.85|18.9|18.82|0
1751286190000|2025-06-30 12:23:10|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1751286210000|2025-06-30 12:23:30|18.91|18.83|18.9|18.82|18.93|18.85|18.9|18.82|0
1751286220000|2025-06-30 12:23:40|||||||||4
1751286240000|2025-06-30 12:24:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751286290000|2025-06-30 12:24:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751286330000|2025-06-30 12:25:30|||||||||1
1751286360000|2025-06-30 12:26:00|||||||||1
1751286390000|2025-06-30 12:26:30|||||||||1
1751286400000|2025-06-30 12:26:40|||||||||1
1751286420000|2025-06-30 12:27:00|||||||||2
1751286470000|2025-06-30 12:27:50|||||||||2
1751286500000|2025-06-30 12:28:20|||||||||3
1751286510000|2025-06-30 12:28:30|||||||||4
1751286540000|2025-06-30 12:29:00|||||||||4
1751286570000|2025-06-30 12:29:30|||||||||2
1751286610000|2025-06-30 12:30:10|||||||||1
1751286630000|2025-06-30 12:30:30|||||||||2
1751286680000|2025-06-30 12:31:20|||||||||1
1751286700000|2025-06-30 12:31:40|||||||||2
1751286750000|2025-06-30 12:32:30|||||||||1
1751286770000|2025-06-30 12:32:50|||||||||1
1751286780000|2025-06-30 12:33:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|122
1751286800000|2025-06-30 12:33:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1751286860000|2025-06-30 12:34:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|25
1751286880000|2025-06-30 12:34:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1751286890000|2025-06-30 12:34:50|||||||||1
1751286930000|2025-06-30 12:35:30|||||||||2
1751286960000|2025-06-30 12:36:00|||||||||1
1751287000000|2025-06-30 12:36:40|||||||||2
1751287010000|2025-06-30 12:36:50|||||||||1
1751287030000|2025-06-30 12:37:10|||||||||1
1751287100000|2025-06-30 12:38:20|||||||||1
1751287110000|2025-06-30 12:38:30|||||||||3
1751287120000|2025-06-30 12:38:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751287130000|2025-06-30 12:38:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1751287170000|2025-06-30 12:39:30|||||||||1
1751287210000|2025-06-30 12:40:10|||||||||1
1751287220000|2025-06-30 12:40:20|||||||||1
1751287230000|2025-06-30 12:40:30|||||||||3
1751287240000|2025-06-30 12:40:40|||||||||1
1751287270000|2025-06-30 12:41:10|||||||||2
1751287290000|2025-06-30 12:41:30|||||||||3
1751287310000|2025-06-30 12:41:50|||||||||1
1751287370000|2025-06-30 12:42:50|||||||||3
1751287380000|2025-06-30 12:43:00|||||||||1
1751287390000|2025-06-30 12:43:10|||||||||1
1751287410000|2025-06-30 12:43:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|51
1751287450000|2025-06-30 12:44:10|||||||||1
1751287500000|2025-06-30 12:45:00|||||||||1
1751287510000|2025-06-30 12:45:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|52
1751287520000|2025-06-30 12:45:20|||||||||1
1751287530000|2025-06-30 12:45:30|||||||||1
1751287540000|2025-06-30 12:45:40|||||||||1
1751287560000|2025-06-30 12:46:00|||||||||3
1751287590000|2025-06-30 12:46:30|||||||||1
1751287660000|2025-06-30 12:47:40|||||||||2
1751287690000|2025-06-30 12:48:10|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|83
1751287700000|2025-06-30 12:48:20|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1751287710000|2025-06-30 12:48:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1751287730000|2025-06-30 12:48:50|||||||||1
1751287750000|2025-06-30 12:49:10|||||||||3
1751287800000|2025-06-30 12:50:00|||||||||1
1751287860000|2025-06-30 12:51:00|||||||||3
1751287870000|2025-06-30 12:51:10|||||||||1
1751287920000|2025-06-30 12:52:00|||||||||2
1751287940000|2025-06-30 12:52:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1751287970000|2025-06-30 12:52:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|18
1751287990000|2025-06-30 12:53:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751288010000|2025-06-30 12:53:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|4
1751288020000|2025-06-30 12:53:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751288080000|2025-06-30 12:54:40|||||||||1
1751288150000|2025-06-30 12:55:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|6
1751288190000|2025-06-30 12:56:30|||||||||1
1751288200000|2025-06-30 12:56:40|||||||||1
1751288220000|2025-06-30 12:57:00|||||||||11
1751288250000|2025-06-30 12:57:30|||||||||1
1751288270000|2025-06-30 12:57:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1751288280000|2025-06-30 12:58:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1751288290000|2025-06-30 12:58:10|||||||||1
1751288310000|2025-06-30 12:58:30|||||||||1
1751288360000|2025-06-30 12:59:20|||||||||1
1751288370000|2025-06-30 12:59:30|||||||||1
1751288390000|2025-06-30 12:59:50|||||||||1
1751288400000|2025-06-30 13:00:00|||||||||5
1751288410000|2025-06-30 13:00:10|||||||||3
1751288430000|2025-06-30 13:00:30|||||||||1
1751288440000|2025-06-30 13:00:40|||||||||2
1751288470000|2025-06-30 13:01:10|||||||||1
1751288480000|2025-06-30 13:01:20|||||||||2
1751288500000|2025-06-30 13:01:40|||||||||1
1751288510000|2025-06-30 13:01:50|||||||||2
1751288570000|2025-06-30 13:02:50|||||||||1
1751288580000|2025-06-30 13:03:00|||||||||1
1751288600000|2025-06-30 13:03:20|||||||||4
1751288620000|2025-06-30 13:03:40|||||||||3
1751288640000|2025-06-30 13:04:00|||||||||1
1751288660000|2025-06-30 13:04:20|||||||||47
1751288670000|2025-06-30 13:04:30|||||||||1
1751288700000|2025-06-30 13:05:00|||||||||3
1751288710000|2025-06-30 13:05:10|||||||||3
1751288720000|2025-06-30 13:05:20|||||||||5
1751288730000|2025-06-30 13:05:30|||||||||3
1751288740000|2025-06-30 13:05:40|||||||||6
1751288780000|2025-06-30 13:06:20|||||||||3
1751288800000|2025-06-30 13:06:40|||||||||3
1751288830000|2025-06-30 13:07:10|||||||||3
1751288850000|2025-06-30 13:07:30|||||||||15
1751288860000|2025-06-30 13:07:40|||||||||3
1751288870000|2025-06-30 13:07:50|||||||||6
1751288880000|2025-06-30 13:08:00|||||||||31
1751288890000|2025-06-30 13:08:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|45
1751288970000|2025-06-30 13:09:30|||||||||2
1751288980000|2025-06-30 13:09:40|||||||||1
1751288990000|2025-06-30 13:09:50|||||||||1
1751289020000|2025-06-30 13:10:20|||||||||1
1751289050000|2025-06-30 13:10:50|||||||||1
1751289060000|2025-06-30 13:11:00|||||||||1
1751289080000|2025-06-30 13:11:20|||||||||2
1751289120000|2025-06-30 13:12:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751289130000|2025-06-30 13:12:10|||||||||1
1751289140000|2025-06-30 13:12:20|||||||||1
1751289170000|2025-06-30 13:12:50|||||||||1
1751289200000|2025-06-30 13:13:20|||||||||3
1751289240000|2025-06-30 13:14:00|||||||||3
1751289270000|2025-06-30 13:14:30|||||||||1
1751289280000|2025-06-30 13:14:40|||||||||3
1751289320000|2025-06-30 13:15:20|||||||||3
1751289340000|2025-06-30 13:15:40|||||||||1
1751289350000|2025-06-30 13:15:50|||||||||8
1751289360000|2025-06-30 13:16:00|||||||||2
1751289400000|2025-06-30 13:16:40|||||||||1
1751289410000|2025-06-30 13:16:50|||||||||1
1751289420000|2025-06-30 13:17:00|||||||||1
1751289430000|2025-06-30 13:17:10|||||||||5
1751289440000|2025-06-30 13:17:20|||||||||1
1751289460000|2025-06-30 13:17:40|||||||||3
1751289550000|2025-06-30 13:19:10|||||||||1
1751289600000|2025-06-30 13:20:00|||||||||3
1751289620000|2025-06-30 13:20:20|||||||||1
1751289660000|2025-06-30 13:21:00|||||||||3
1751289690000|2025-06-30 13:21:30|||||||||1
1751289710000|2025-06-30 13:21:50|||||||||1
1751289740000|2025-06-30 13:22:20|||||||||1
1751289760000|2025-06-30 13:22:40|||||||||1
1751289780000|2025-06-30 13:23:00|||||||||2
1751289830000|2025-06-30 13:23:50|||||||||1
1751289840000|2025-06-30 13:24:00|||||||||8
1751289850000|2025-06-30 13:24:10|||||||||2
1751289890000|2025-06-30 13:24:50|||||||||3
1751289900000|2025-06-30 13:25:00|||||||||1
1751289970000|2025-06-30 13:26:10|||||||||2
1751289990000|2025-06-30 13:26:30|||||||||3
1751290030000|2025-06-30 13:27:10|||||||||2
1751290040000|2025-06-30 13:27:20|||||||||1
1751290050000|2025-06-30 13:27:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|72
1751290070000|2025-06-30 13:27:50|||||||||1
1751290080000|2025-06-30 13:28:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751290110000|2025-06-30 13:28:30|||||||||2
1751290140000|2025-06-30 13:29:00|||||||||1
1751290170000|2025-06-30 13:29:30|||||||||2
1751290180000|2025-06-30 13:29:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751290190000|2025-06-30 13:29:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751290200000|2025-06-30 13:30:00|||||||||3
1751290210000|2025-06-30 13:30:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1751290220000|2025-06-30 13:30:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1751290230000|2025-06-30 13:30:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1751290240000|2025-06-30 13:30:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751290260000|2025-06-30 13:31:00|||||||||1
1751290270000|2025-06-30 13:31:10|||||||||3
1751290280000|2025-06-30 13:31:20|||||||||1
1751290300000|2025-06-30 13:31:40|||||||||1
1751290310000|2025-06-30 13:31:50|||||||||3
1751290320000|2025-06-30 13:32:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|19
1751290360000|2025-06-30 13:32:40|||||||||3
1751290380000|2025-06-30 13:33:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1751290390000|2025-06-30 13:33:10|||||||||1
1751290400000|2025-06-30 13:33:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751290420000|2025-06-30 13:33:40|||||||||2
1751290450000|2025-06-30 13:34:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|14
1751290470000|2025-06-30 13:34:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|33
1751290480000|2025-06-30 13:34:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1751290530000|2025-06-30 13:35:30|||||||||4
1751290580000|2025-06-30 13:36:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|1
1751290590000|2025-06-30 13:36:30|||||||||3
1751290610000|2025-06-30 13:36:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751290620000|2025-06-30 13:37:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751290630000|2025-06-30 13:37:10|||||||||3
1751290650000|2025-06-30 13:37:30|||||||||1
1751290680000|2025-06-30 13:38:00|||||||||1
1751290700000|2025-06-30 13:38:20|||||||||3
1751290740000|2025-06-30 13:39:00|||||||||1
1751290750000|2025-06-30 13:39:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1751290760000|2025-06-30 13:39:20|||||||||3
1751290790000|2025-06-30 13:39:50|||||||||1
1751290810000|2025-06-30 13:40:10|||||||||2
1751290830000|2025-06-30 13:40:30|||||||||1
1751290840000|2025-06-30 13:40:40|||||||||2
1751290850000|2025-06-30 13:40:50|||||||||15
1751290870000|2025-06-30 13:41:10|||||||||2
1751290880000|2025-06-30 13:41:20|||||||||1
1751290890000|2025-06-30 13:41:30|||||||||15
1751290910000|2025-06-30 13:41:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1751290920000|2025-06-30 13:42:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|53
1751290930000|2025-06-30 13:42:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1751290940000|2025-06-30 13:42:20|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1751290960000|2025-06-30 13:42:40|||||||||3
1751290980000|2025-06-30 13:43:00|||||||||15
1751291000000|2025-06-30 13:43:20|||||||||3
1751291010000|2025-06-30 13:43:30|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751291020000|2025-06-30 13:43:40|||||||||16
1751291030000|2025-06-30 13:43:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751291070000|2025-06-30 13:44:30|||||||||17
1751291090000|2025-06-30 13:44:50|||||||||4
1751291110000|2025-06-30 13:45:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|10
1751291120000|2025-06-30 13:45:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|18
1751291130000|2025-06-30 13:45:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751291140000|2025-06-30 13:45:40|||||||||16
1751291150000|2025-06-30 13:45:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751291160000|2025-06-30 13:46:00|||||||||3
1751291180000|2025-06-30 13:46:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|15
1751291190000|2025-06-30 13:46:30|||||||||2
1751291210000|2025-06-30 13:46:50|||||||||1
1751291220000|2025-06-30 13:47:00|||||||||18
1751291230000|2025-06-30 13:47:10|||||||||1
1751291240000|2025-06-30 13:47:20|||||||||1
1751291250000|2025-06-30 13:47:30|||||||||1
1751291260000|2025-06-30 13:47:40|||||||||3
1751291270000|2025-06-30 13:47:50|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|115
1751291280000|2025-06-30 13:48:00|||||||||1
1751291300000|2025-06-30 13:48:20|||||||||2
1751291320000|2025-06-30 13:48:40|||||||||15
1751291330000|2025-06-30 13:48:50|||||||||10
1751291360000|2025-06-30 13:49:20|||||||||3
1751291370000|2025-06-30 13:49:30|19.08|19|19.08|19|19.08|19|19.08|19|65
1751291380000|2025-06-30 13:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751291400000|2025-06-30 13:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751291410000|2025-06-30 13:50:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|70
1751291420000|2025-06-30 13:50:20|19.07|18.99|19.07|18.99|19.08|19|19.06|18.98|1
1751291430000|2025-06-30 13:50:30|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1751291440000|2025-06-30 13:50:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1751291450000|2025-06-30 13:50:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|9
1751291460000|2025-06-30 13:51:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|27
1751291480000|2025-06-30 13:51:20|19.08|19|19.08|19|19.08|19|19.08|19|3
1751291490000|2025-06-30 13:51:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751291510000|2025-06-30 13:51:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1751291520000|2025-06-30 13:52:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1751291530000|2025-06-30 13:52:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751291540000|2025-06-30 13:52:20|||||||||4
1751291570000|2025-06-30 13:52:50|||||||||3
1751291600000|2025-06-30 13:53:20|||||||||3
1751291630000|2025-06-30 13:53:50|||||||||3
1751291650000|2025-06-30 13:54:10|||||||||2
1751291670000|2025-06-30 13:54:30|||||||||3
1751291680000|2025-06-30 13:54:40|||||||||1
1751291720000|2025-06-30 13:55:20|||||||||4
1751291730000|2025-06-30 13:55:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751291740000|2025-06-30 13:55:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751291760000|2025-06-30 13:56:00|||||||||2
1751291770000|2025-06-30 13:56:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1751291780000|2025-06-30 13:56:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|1
1751291790000|2025-06-30 13:56:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1751291800000|2025-06-30 13:56:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|13
1751291820000|2025-06-30 13:57:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1751291830000|2025-06-30 13:57:10|||||||||1
1751291850000|2025-06-30 13:57:30|||||||||3
1751291860000|2025-06-30 13:57:40|||||||||1
1751291870000|2025-06-30 13:57:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751291880000|2025-06-30 13:58:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1751291930000|2025-06-30 13:58:50|||||||||1
1751291950000|2025-06-30 13:59:10|||||||||1
1751291990000|2025-06-30 13:59:50|||||||||3
1751292000000|2025-06-30 14:00:00|||||||||1
1751292010000|2025-06-30 14:00:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751292020000|2025-06-30 14:00:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1751292050000|2025-06-30 14:00:50|||||||||3
1751292070000|2025-06-30 14:01:10|||||||||1
1751292080000|2025-06-30 14:01:20|||||||||1
1751292090000|2025-06-30 14:01:30|||||||||3
1751292100000|2025-06-30 14:01:40|||||||||1
1751292130000|2025-06-30 14:02:10|||||||||3
1751292150000|2025-06-30 14:02:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|83
1751292170000|2025-06-30 14:02:50|||||||||3
1751292210000|2025-06-30 14:03:30|||||||||7
1751292230000|2025-06-30 14:03:50|||||||||1
1751292240000|2025-06-30 14:04:00|||||||||1
1751292250000|2025-06-30 14:04:10|||||||||1
1751292270000|2025-06-30 14:04:30|||||||||3
1751292290000|2025-06-30 14:04:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751292300000|2025-06-30 14:05:00|||||||||15
1751292320000|2025-06-30 14:05:20|||||||||2
1751292350000|2025-06-30 14:05:50|||||||||2
1751292360000|2025-06-30 14:06:00|||||||||29
1751292370000|2025-06-30 14:06:10|||||||||3
1751292410000|2025-06-30 14:06:50|||||||||47
1751292420000|2025-06-30 14:07:00|||||||||3
1751292430000|2025-06-30 14:07:10|||||||||1
1751292440000|2025-06-30 14:07:20|||||||||2
1751292450000|2025-06-30 14:07:30|||||||||1
1751292460000|2025-06-30 14:07:40|||||||||2
1751292470000|2025-06-30 14:07:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|10
1751292480000|2025-06-30 14:08:00|||||||||1
1751292490000|2025-06-30 14:08:10|||||||||1
1751292500000|2025-06-30 14:08:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1751292510000|2025-06-30 14:08:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|56
1751292520000|2025-06-30 14:08:40|||||||||2
1751292530000|2025-06-30 14:08:50|||||||||1
1751292550000|2025-06-30 14:09:10|||||||||20
1751292560000|2025-06-30 14:09:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1751292570000|2025-06-30 14:09:30|||||||||2
1751292580000|2025-06-30 14:09:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1751292590000|2025-06-30 14:09:50|||||||||5
1751292600000|2025-06-30 14:10:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|3
1751292610000|2025-06-30 14:10:10|||||||||3
1751292620000|2025-06-30 14:10:20|||||||||2
1751292630000|2025-06-30 14:10:30|||||||||1
1751292640000|2025-06-30 14:10:40|||||||||4
1751292650000|2025-06-30 14:10:50|||||||||2
1751292660000|2025-06-30 14:11:00|||||||||2
1751292670000|2025-06-30 14:11:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1751292680000|2025-06-30 14:11:20|||||||||2
1751292690000|2025-06-30 14:11:30|||||||||3
1751292710000|2025-06-30 14:11:50|||||||||5
1751292720000|2025-06-30 14:12:00|||||||||1
1751292740000|2025-06-30 14:12:20|||||||||4
1751292750000|2025-06-30 14:12:30|||||||||3
1751292770000|2025-06-30 14:12:50|||||||||4
1751292810000|2025-06-30 14:13:30|||||||||1
1751292830000|2025-06-30 14:13:50|||||||||4
1751292840000|2025-06-30 14:14:00|||||||||2
1751292850000|2025-06-30 14:14:10|||||||||1
1751292860000|2025-06-30 14:14:20|||||||||1
1751292870000|2025-06-30 14:14:30|||||||||5
1751292890000|2025-06-30 14:14:50|||||||||14
1751292920000|2025-06-30 14:15:20|||||||||1
1751292930000|2025-06-30 14:15:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|13
1751292950000|2025-06-30 14:15:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1751292970000|2025-06-30 14:16:10|||||||||5
1751292980000|2025-06-30 14:16:20|||||||||9
1751292990000|2025-06-30 14:16:30|||||||||1
1751293000000|2025-06-30 14:16:40|||||||||3
1751293010000|2025-06-30 14:16:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|10
1751293020000|2025-06-30 14:17:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751293030000|2025-06-30 14:17:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1751293060000|2025-06-30 14:17:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751293070000|2025-06-30 14:17:50|||||||||1
1751293080000|2025-06-30 14:18:00|18.97|18.89|18.98|18.9|18.99|18.91|18.97|18.89|3
1751293090000|2025-06-30 14:18:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1751293120000|2025-06-30 14:18:40|||||||||1
1751293170000|2025-06-30 14:19:30|||||||||1
1751293190000|2025-06-30 14:19:50|||||||||4
1751293220000|2025-06-30 14:20:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|7
1751293250000|2025-06-30 14:20:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|21
1751293260000|2025-06-30 14:21:00|||||||||1
1751293270000|2025-06-30 14:21:10|||||||||1
1751293300000|2025-06-30 14:21:40|||||||||3
1751293330000|2025-06-30 14:22:10|||||||||1
1751293350000|2025-06-30 14:22:30|||||||||2
1751293360000|2025-06-30 14:22:40|||||||||1
1751293370000|2025-06-30 14:22:50|||||||||1
1751293380000|2025-06-30 14:23:00|||||||||1
1751293400000|2025-06-30 14:23:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1751293420000|2025-06-30 14:23:40|||||||||3
1751293470000|2025-06-30 14:24:30|||||||||2
1751293480000|2025-06-30 14:24:40|||||||||1
1751293490000|2025-06-30 14:24:50|||||||||3
1751293500000|2025-06-30 14:25:00|||||||||8
1751293540000|2025-06-30 14:25:40|||||||||1
1751293550000|2025-06-30 14:25:50|||||||||3
1751293610000|2025-06-30 14:26:50|||||||||2
1751293640000|2025-06-30 14:27:20|||||||||2
1751293680000|2025-06-30 14:28:00|||||||||4
1751293720000|2025-06-30 14:28:40|||||||||1
1751293730000|2025-06-30 14:28:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1751293740000|2025-06-30 14:29:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1751293750000|2025-06-30 14:29:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|1
1751293770000|2025-06-30 14:29:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|21
1751293780000|2025-06-30 14:29:40|||||||||2
1751293800000|2025-06-30 14:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751293810000|2025-06-30 14:30:10|||||||||3
1751293860000|2025-06-30 14:31:00|||||||||2
1751293870000|2025-06-30 14:31:10|||||||||1
1751293880000|2025-06-30 14:31:20|||||||||3
1751293890000|2025-06-30 14:31:30|||||||||3
1751293910000|2025-06-30 14:31:50|||||||||3
1751293950000|2025-06-30 14:32:30|||||||||1
1751293960000|2025-06-30 14:32:40|||||||||2
1751293970000|2025-06-30 14:32:50|||||||||2
1751294000000|2025-06-30 14:33:20|||||||||4
1751294020000|2025-06-30 14:33:40|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|68
1751294070000|2025-06-30 14:34:30|||||||||45
1751294080000|2025-06-30 14:34:40|||||||||1
1751294100000|2025-06-30 14:35:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1751294130000|2025-06-30 14:35:30|||||||||3
1751294160000|2025-06-30 14:36:00|||||||||1
1751294180000|2025-06-30 14:36:20|||||||||2
1751294190000|2025-06-30 14:36:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751294220000|2025-06-30 14:37:00|||||||||2
1751294240000|2025-06-30 14:37:20|||||||||1
1751294250000|2025-06-30 14:37:30|||||||||4
1751294270000|2025-06-30 14:37:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|66
1751294290000|2025-06-30 14:38:10|19.03|18.95|19.04|18.96|19.06|18.98|19.03|18.95|0
1751294300000|2025-06-30 14:38:20|||||||||3
1751294340000|2025-06-30 14:39:00|||||||||3
1751294370000|2025-06-30 14:39:30|||||||||3
1751294390000|2025-06-30 14:39:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|116
1751294410000|2025-06-30 14:40:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|4
1751294420000|2025-06-30 14:40:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751294430000|2025-06-30 14:40:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1751294440000|2025-06-30 14:40:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|3
1751294450000|2025-06-30 14:40:50|||||||||2
1751294480000|2025-06-30 14:41:20|||||||||3
1751294520000|2025-06-30 14:42:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|148
1751294530000|2025-06-30 14:42:10|||||||||1
1751294550000|2025-06-30 14:42:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|3
1751294560000|2025-06-30 14:42:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1751294570000|2025-06-30 14:42:50|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|1
1751294590000|2025-06-30 14:43:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1751294620000|2025-06-30 14:43:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1751294640000|2025-06-30 14:44:00|||||||||2
1751294660000|2025-06-30 14:44:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751294670000|2025-06-30 14:44:30|||||||||12
1751294690000|2025-06-30 14:44:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751294700000|2025-06-30 14:45:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1751294720000|2025-06-30 14:45:20|||||||||3
1751294760000|2025-06-30 14:46:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|73
1751294770000|2025-06-30 14:46:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|11
1751294780000|2025-06-30 14:46:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751294800000|2025-06-30 14:46:40|||||||||2
1751294830000|2025-06-30 14:47:10|||||||||10
1751294840000|2025-06-30 14:47:20|||||||||1
1751294850000|2025-06-30 14:47:30|||||||||3
1751294870000|2025-06-30 14:47:50|||||||||1
1751294880000|2025-06-30 14:48:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751294890000|2025-06-30 14:48:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751294900000|2025-06-30 14:48:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|60
1751294910000|2025-06-30 14:48:30|||||||||2
1751294940000|2025-06-30 14:49:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1751294960000|2025-06-30 14:49:20|||||||||3
1751294970000|2025-06-30 14:49:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751294990000|2025-06-30 14:49:50|||||||||15
1751295010000|2025-06-30 14:50:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1751295020000|2025-06-30 14:50:20|||||||||3
1751295030000|2025-06-30 14:50:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|19
1751295070000|2025-06-30 14:51:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1751295150000|2025-06-30 14:52:30|||||||||3
1751295200000|2025-06-30 14:53:20|||||||||2
1751295220000|2025-06-30 14:53:40|||||||||1
1751295250000|2025-06-30 14:54:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|87
1751295260000|2025-06-30 14:54:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1751295300000|2025-06-30 14:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1751295330000|2025-06-30 14:55:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|50
1751295350000|2025-06-30 14:55:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|1
1751295360000|2025-06-30 14:56:00|||||||||6
1751295370000|2025-06-30 14:56:10|||||||||21
1751295380000|2025-06-30 14:56:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751295430000|2025-06-30 14:57:10|||||||||2
1751295440000|2025-06-30 14:57:20|||||||||2
1751295470000|2025-06-30 14:57:50|||||||||1
1751295480000|2025-06-30 14:58:00|||||||||3
1751295520000|2025-06-30 14:58:40|||||||||3
1751295530000|2025-06-30 14:58:50|||||||||1
1751295560000|2025-06-30 14:59:20|||||||||3
1751295570000|2025-06-30 14:59:30|||||||||1
1751295600000|2025-06-30 15:00:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|37
1751295610000|2025-06-30 15:00:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|3
1751295620000|2025-06-30 15:00:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|18
1751295640000|2025-06-30 15:00:40|||||||||3
1751295650000|2025-06-30 15:00:50|||||||||3
1751295660000|2025-06-30 15:01:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|56
1751295670000|2025-06-30 15:01:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751295680000|2025-06-30 15:01:20|||||||||3
1751295700000|2025-06-30 15:01:40|||||||||1
1751295710000|2025-06-30 15:01:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1751295720000|2025-06-30 15:02:00|||||||||1
1751295730000|2025-06-30 15:02:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751295740000|2025-06-30 15:02:20|||||||||2
1751295780000|2025-06-30 15:03:00|||||||||1
1751295790000|2025-06-30 15:03:10|||||||||1
1751295820000|2025-06-30 15:03:40|||||||||1
1751295830000|2025-06-30 15:03:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751295840000|2025-06-30 15:04:00|||||||||3
1751295850000|2025-06-30 15:04:10|||||||||1
1751295870000|2025-06-30 15:04:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|31
1751295890000|2025-06-30 15:04:50|||||||||1
1751295910000|2025-06-30 15:05:10|||||||||4
1751295960000|2025-06-30 15:06:00|||||||||1
1751295970000|2025-06-30 15:06:10|||||||||3
1751295990000|2025-06-30 15:06:30|||||||||1
1751296010000|2025-06-30 15:06:50|||||||||2
1751296030000|2025-06-30 15:07:10|||||||||2
1751296040000|2025-06-30 15:07:20|||||||||46
1751296050000|2025-06-30 15:07:30|||||||||4
1751296060000|2025-06-30 15:07:40|||||||||1
1751296100000|2025-06-30 15:08:20|||||||||2
1751296130000|2025-06-30 15:08:50|||||||||2
1751296150000|2025-06-30 15:09:10|||||||||1
1751296170000|2025-06-30 15:09:30|||||||||29
1751296180000|2025-06-30 15:09:40|||||||||9
1751296190000|2025-06-30 15:09:50|||||||||1
1751296200000|2025-06-30 15:10:00|||||||||12
1751296240000|2025-06-30 15:10:40|||||||||3
1751296250000|2025-06-30 15:10:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1751296260000|2025-06-30 15:11:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751296270000|2025-06-30 15:11:10|||||||||50
1751296280000|2025-06-30 15:11:20|||||||||1
1751296310000|2025-06-30 15:11:50|||||||||3
1751296340000|2025-06-30 15:12:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1751296350000|2025-06-30 15:12:30|||||||||1
1751296360000|2025-06-30 15:12:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751296370000|2025-06-30 15:12:50|||||||||1
1751296380000|2025-06-30 15:13:00|||||||||1
1751296390000|2025-06-30 15:13:10|||||||||1
1751296410000|2025-06-30 15:13:30|||||||||2
1751296430000|2025-06-30 15:13:50|||||||||4
1751296440000|2025-06-30 15:14:00|||||||||2
1751296450000|2025-06-30 15:14:10|||||||||1
1751296460000|2025-06-30 15:14:20|||||||||1
1751296470000|2025-06-30 15:14:30|||||||||3
1751296480000|2025-06-30 15:14:40|||||||||2
1751296500000|2025-06-30 15:15:00|||||||||28
1751296510000|2025-06-30 15:15:10|||||||||2
1751296530000|2025-06-30 15:15:30|||||||||1
1751296540000|2025-06-30 15:15:40|||||||||2
1751296550000|2025-06-30 15:15:50|||||||||2
1751296570000|2025-06-30 15:16:10|||||||||3
1751296580000|2025-06-30 15:16:20|||||||||1
1751296590000|2025-06-30 15:16:30|||||||||1
1751296600000|2025-06-30 15:16:40|||||||||3
1751296640000|2025-06-30 15:17:20|||||||||3
1751296650000|2025-06-30 15:17:30|||||||||1
1751296660000|2025-06-30 15:17:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|111
1751296670000|2025-06-30 15:17:50|||||||||1
1751296690000|2025-06-30 15:18:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1751296730000|2025-06-30 15:18:50|||||||||2
1751296760000|2025-06-30 15:19:20|||||||||3
1751296790000|2025-06-30 15:19:50|||||||||1
1751296800000|2025-06-30 15:20:00|||||||||3
1751296820000|2025-06-30 15:20:20|||||||||1
1751296830000|2025-06-30 15:20:30|||||||||3
1751296850000|2025-06-30 15:20:50|||||||||3
1751296880000|2025-06-30 15:21:20|||||||||5
1751296890000|2025-06-30 15:21:30|||||||||4
1751296900000|2025-06-30 15:21:40|||||||||1
1751296920000|2025-06-30 15:22:00|||||||||3
1751296950000|2025-06-30 15:22:30|||||||||3
1751296970000|2025-06-30 15:22:50|||||||||3
1751296990000|2025-06-30 15:23:10|||||||||2
1751297000000|2025-06-30 15:23:20|||||||||1
1751297010000|2025-06-30 15:23:30|||||||||1
1751297020000|2025-06-30 15:23:40|||||||||2
1751297030000|2025-06-30 15:23:50|||||||||2
1751297040000|2025-06-30 15:24:00|||||||||2
1751297050000|2025-06-30 15:24:10|||||||||121
1751297060000|2025-06-30 15:24:20|||||||||1
1751297070000|2025-06-30 15:24:30|||||||||4
1751297080000|2025-06-30 15:24:40|||||||||1
1751297110000|2025-06-30 15:25:10|||||||||1
1751297130000|2025-06-30 15:25:30|||||||||3
1751297140000|2025-06-30 15:25:40|||||||||100
1751297170000|2025-06-30 15:26:10|||||||||3
1751297180000|2025-06-30 15:26:20|||||||||1
1751297190000|2025-06-30 15:26:30|||||||||2
1751297210000|2025-06-30 15:26:50|||||||||2
1751297230000|2025-06-30 15:27:10|18.91|18.83|18.92|18.84|18.93|18.85|18.91|18.83|7
1751297240000|2025-06-30 15:27:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|0
1751297250000|2025-06-30 15:27:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|3
1751297260000|2025-06-30 15:27:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751297280000|2025-06-30 15:28:00|||||||||3
1751297290000|2025-06-30 15:28:10|||||||||3
1751297300000|2025-06-30 15:28:20|||||||||1
1751297310000|2025-06-30 15:28:30|||||||||2
1751297320000|2025-06-30 15:28:40|||||||||3
1751297330000|2025-06-30 15:28:50|||||||||3
1751297340000|2025-06-30 15:29:00|||||||||7
1751297350000|2025-06-30 15:29:10|||||||||3
1751297360000|2025-06-30 15:29:20|||||||||2
1751297370000|2025-06-30 15:29:30|||||||||3
1751297380000|2025-06-30 15:29:40|||||||||11
1751297390000|2025-06-30 15:29:50|||||||||10
1751297400000|2025-06-30 15:30:00|||||||||11
1751297430000|2025-06-30 15:30:30|||||||||3
1751297460000|2025-06-30 15:31:00|||||||||2
1751297480000|2025-06-30 15:31:20|||||||||2
1751297500000|2025-06-30 15:31:40|||||||||3
1751297520000|2025-06-30 15:32:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1751297570000|2025-06-30 15:32:50|||||||||2
1751297610000|2025-06-30 15:33:30|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1751297620000|2025-06-30 15:33:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|169
1751297640000|2025-06-30 15:34:00|||||||||3
1751297680000|2025-06-30 15:34:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|60
1751297690000|2025-06-30 15:34:50|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|102
1751297780000|2025-06-30 15:36:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1751297790000|2025-06-30 15:36:30|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|3
1751297810000|2025-06-30 15:36:50|||||||||4
1751297820000|2025-06-30 15:37:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1751297850000|2025-06-30 15:37:30|||||||||1
1751297880000|2025-06-30 15:38:00|||||||||1
1751297930000|2025-06-30 15:38:50|||||||||3
1751298060000|2025-06-30 15:41:00|||||||||3
1751298070000|2025-06-30 15:41:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751298100000|2025-06-30 15:41:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1751298110000|2025-06-30 15:41:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1751298200000|2025-06-30 15:43:20|||||||||2
1751298280000|2025-06-30 15:44:40|||||||||2
1751298340000|2025-06-30 15:45:40|||||||||1
1751298350000|2025-06-30 15:45:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751298360000|2025-06-30 15:46:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751298390000|2025-06-30 15:46:30|||||||||7
1751298410000|2025-06-30 15:46:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|23
1751298430000|2025-06-30 15:47:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751298480000|2025-06-30 15:48:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751298610000|2025-06-30 15:50:10|||||||||1
1751298670000|2025-06-30 15:51:10|||||||||2
1751298760000|2025-06-30 15:52:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1751298810000|2025-06-30 15:53:30|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|2
1751298880000|2025-06-30 15:54:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751298900000|2025-06-30 15:55:00|18.86|18.78|18.84|18.76|18.86|18.78|18.83|18.75|0
1751298910000|2025-06-30 15:55:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751298950000|2025-06-30 15:55:50|||||||||1
1751298960000|2025-06-30 15:56:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1751298980000|2025-06-30 15:56:20|||||||||1
1751299030000|2025-06-30 15:57:10|||||||||2
1751299190000|2025-06-30 15:59:50|||||||||8
1751299270000|2025-06-30 16:01:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751299320000|2025-06-30 16:02:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1751299440000|2025-06-30 16:04:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|19
1751299570000|2025-06-30 16:06:10|||||||||30
1751299630000|2025-06-30 16:07:10|||||||||20
1751299810000|2025-06-30 16:10:10|||||||||1
1751299840000|2025-06-30 16:10:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751299910000|2025-06-30 16:11:50|||||||||1
1751299940000|2025-06-30 16:12:20|||||||||1
1751300030000|2025-06-30 16:13:50|||||||||1
1751300350000|2025-06-30 16:19:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|18
1751300400000|2025-06-30 16:20:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|87
1751300810000|2025-06-30 16:26:50|||||||||1
1751300840000|2025-06-30 16:27:20|||||||||102
1751300960000|2025-06-30 16:29:20|||||||||18
1751301080000|2025-06-30 16:31:20|||||||||1
1751301410000|2025-06-30 16:36:50|||||||||1
1751301560000|2025-06-30 16:39:20|||||||||1
1751301830000|2025-06-30 16:43:50|||||||||10
1751302090000|2025-06-30 16:48:10|||||||||1
1751302320000|2025-06-30 16:52:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|90
1751302340000|2025-06-30 16:52:20|||||||||1
1751302500000|2025-06-30 16:55:00|||||||||5
1751302650000|2025-06-30 16:57:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751302670000|2025-06-30 16:57:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751302680000|2025-06-30 16:58:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1751302690000|2025-06-30 16:58:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751302710000|2025-06-30 16:58:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1751302720000|2025-06-30 16:58:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751302820000|2025-06-30 17:00:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1751302860000|2025-06-30 17:01:00|||||||||1
1751303250000|2025-06-30 17:07:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|4
1751303700000|2025-06-30 17:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|76
1751303840000|2025-06-30 17:17:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751304020000|2025-06-30 17:20:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751304080000|2025-06-30 17:21:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1751304090000|2025-06-30 17:21:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304100000|2025-06-30 17:21:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304120000|2025-06-30 17:22:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751304130000|2025-06-30 17:22:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304140000|2025-06-30 17:22:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304160000|2025-06-30 17:22:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304180000|2025-06-30 17:23:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751304300000|2025-06-30 17:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304330000|2025-06-30 17:25:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304380000|2025-06-30 17:26:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304390000|2025-06-30 17:26:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304480000|2025-06-30 17:28:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304490000|2025-06-30 17:28:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304630000|2025-06-30 17:30:30|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1751304640000|2025-06-30 17:30:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751304650000|2025-06-30 17:30:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304660000|2025-06-30 17:31:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304840000|2025-06-30 17:34:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751304850000|2025-06-30 17:34:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751304900000|2025-06-30 17:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751304970000|2025-06-30 17:36:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751305000000|2025-06-30 17:36:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751305030000|2025-06-30 17:37:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751305050000|2025-06-30 17:37:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751305160000|2025-06-30 17:39:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751305170000|2025-06-30 17:39:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751305200000|2025-06-30 17:40:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751305210000|2025-06-30 17:40:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751305230000|2025-06-30 17:40:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751305330000|2025-06-30 17:42:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751305340000|2025-06-30 17:42:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751305350000|2025-06-30 17:42:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751305450000|2025-06-30 17:44:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751305570000|2025-06-30 17:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751305670000|2025-06-30 17:47:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751306120000|2025-06-30 17:55:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751306140000|2025-06-30 17:55:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751306150000|2025-06-30 17:55:50|18.95|18.87|18.92|18.84|18.95|18.87|18.88|18.8|14
1751306170000|2025-06-30 17:56:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1751306220000|2025-06-30 17:57:00|18.93|18.85|19|18.92|19|18.92|18.93|18.85|4
1751306230000|2025-06-30 17:57:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1751306240000|2025-06-30 17:57:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306250000|2025-06-30 17:57:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306260000|2025-06-30 17:57:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306270000|2025-06-30 17:57:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1751306280000|2025-06-30 17:58:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306290000|2025-06-30 17:58:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306300000|2025-06-30 17:58:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751306310000|2025-06-30 17:58:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751306320000|2025-06-30 17:58:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306330000|2025-06-30 17:58:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306340000|2025-06-30 17:59:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751306350000|2025-06-30 17:59:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751306370000|2025-06-30 17:59:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751306390000|2025-06-30 17:59:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751306400000|2025-06-30 18:00:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1751306410000|2025-06-30 18:00:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751306420000|2025-06-30 18:00:20|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1751306430000|2025-06-30 18:00:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1751306440000|2025-06-30 18:00:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751306480000|2025-06-30 18:01:20|||||||||1
1751306740000|2025-06-30 18:05:40|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1751306840000|2025-06-30 18:07:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751306880000|2025-06-30 18:08:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751307010000|2025-06-30 18:10:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751307050000|2025-06-30 18:10:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751307060000|2025-06-30 18:11:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751307200000|2025-06-30 18:13:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751307210000|2025-06-30 18:13:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1751307270000|2025-06-30 18:14:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751307360000|2025-06-30 18:16:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751307760000|2025-06-30 18:22:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751308260000|2025-06-30 18:31:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1751308330000|2025-06-30 18:32:10|18.92|18.84|18.91|18.83|18.92|18.84|18.9|18.82|0
1751308380000|2025-06-30 18:33:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751308400000|2025-06-30 18:33:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1751308500000|2025-06-30 18:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751308630000|2025-06-30 18:37:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751308660000|2025-06-30 18:37:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751308680000|2025-06-30 18:38:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751308700000|2025-06-30 18:38:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751308860000|2025-06-30 18:41:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|3
1751308870000|2025-06-30 18:41:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751308910000|2025-06-30 18:41:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751309000000|2025-06-30 18:43:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751309110000|2025-06-30 18:45:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1751309120000|2025-06-30 18:45:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751309130000|2025-06-30 18:45:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751309730000|2025-06-30 18:55:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|8
1751309830000|2025-06-30 18:57:10|||||||||10
1751309850000|2025-06-30 18:57:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751310000000|2025-06-30 19:00:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|7
1751310030000|2025-06-30 19:00:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751310070000|2025-06-30 19:01:10|||||||||18
1751310090000|2025-06-30 19:01:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751310300000|2025-06-30 19:05:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1751310330000|2025-06-30 19:05:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1751310380000|2025-06-30 19:06:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751310540000|2025-06-30 19:09:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751310600000|2025-06-30 19:10:00|||||||||10
1751310620000|2025-06-30 19:10:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751310700000|2025-06-30 19:11:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751310900000|2025-06-30 19:15:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|5
1751311140000|2025-06-30 19:19:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751311200000|2025-06-30 19:20:00|||||||||3
1751311230000|2025-06-30 19:20:30|||||||||1
1751311260000|2025-06-30 19:21:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|20
1751311270000|2025-06-30 19:21:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751311280000|2025-06-30 19:21:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751311290000|2025-06-30 19:21:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751311500000|2025-06-30 19:25:00|||||||||7
1751311800000|2025-06-30 19:30:00|||||||||6
1751311830000|2025-06-30 19:30:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751312100000|2025-06-30 19:35:00|||||||||7
1751312300000|2025-06-30 19:38:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751312630000|2025-06-30 19:43:50|||||||||20
1751313250000|2025-06-30 19:54:10|||||||||26
1751313260000|2025-06-30 19:54:20|||||||||4
1751313330000|2025-06-30 19:55:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|86
1751313340000|2025-06-30 19:55:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751313400000|2025-06-30 19:56:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751313420000|2025-06-30 19:57:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751313480000|2025-06-30 19:58:00|||||||||5
1751313540000|2025-06-30 19:59:00|||||||||1
1751313570000|2025-06-30 19:59:30|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1751313580000|2025-06-30 19:59:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1751313590000|2025-06-30 19:59:50|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|12
1751328900000|2025-07-01 00:15:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1751329200000|2025-07-01 00:20:00|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|0
1751333490000|2025-07-01 01:31:30|19.2|18.9|19.27|18.97|19.27|18.97|19.2|18.9|0
1751333500000|2025-07-01 01:31:40|19.29|18.99|19.34|19.04|19.34|19.04|19.29|18.99|0
1751333630000|2025-07-01 01:33:50|19.35|19.05|19.35|19.05|19.38|19.08|19.32|19.05|0
1751333640000|2025-07-01 01:34:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1751333650000|2025-07-01 01:34:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1751334780000|2025-07-01 01:53:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1751335010000|2025-07-01 01:56:50|19.18|18.88|19.17|18.87|19.18|18.88|19.17|18.87|0
1751335020000|2025-07-01 01:57:00|19.18|18.88|19.18|18.88|19.18|18.88|19.17|18.87|0
1751335030000|2025-07-01 01:57:10|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335040000|2025-07-01 01:57:20|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1751335050000|2025-07-01 01:57:30|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335060000|2025-07-01 01:57:40|19.19|18.89|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335070000|2025-07-01 01:57:50|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335080000|2025-07-01 01:58:00|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335090000|2025-07-01 01:58:10|19.18|18.88|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335100000|2025-07-01 01:58:20|19.14|18.84|19.15|18.85|19.18|18.88|19.13|18.83|0
1751335110000|2025-07-01 01:58:30|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335120000|2025-07-01 01:58:40|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335130000|2025-07-01 01:58:50|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335140000|2025-07-01 01:59:00|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335150000|2025-07-01 01:59:10|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335160000|2025-07-01 01:59:20|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335170000|2025-07-01 01:59:30|19.19|18.89|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335180000|2025-07-01 01:59:40|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335190000|2025-07-01 01:59:50|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335200000|2025-07-01 02:00:00|19.19|18.89|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335210000|2025-07-01 02:00:10|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335220000|2025-07-01 02:00:20|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335230000|2025-07-01 02:00:30|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335240000|2025-07-01 02:00:40|19.15|18.85|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335250000|2025-07-01 02:00:50|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335260000|2025-07-01 02:01:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335270000|2025-07-01 02:01:10|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335280000|2025-07-01 02:01:20|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335290000|2025-07-01 02:01:30|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335300000|2025-07-01 02:01:40|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335310000|2025-07-01 02:01:50|19.18|18.88|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335320000|2025-07-01 02:02:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335330000|2025-07-01 02:02:10|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335340000|2025-07-01 02:02:20|19.19|18.89|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335350000|2025-07-01 02:02:30|19.13|18.83|19.14|18.84|19.18|18.88|19.13|18.83|0
1751335360000|2025-07-01 02:02:40|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335370000|2025-07-01 02:02:50|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335380000|2025-07-01 02:03:00|19.13|18.83|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335390000|2025-07-01 02:03:10|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335400000|2025-07-01 02:03:20|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335410000|2025-07-01 02:03:30|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335420000|2025-07-01 02:03:40|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335430000|2025-07-01 02:03:50|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335440000|2025-07-01 02:04:00|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335450000|2025-07-01 02:04:10|19.13|18.83|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335460000|2025-07-01 02:04:20|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335470000|2025-07-01 02:04:30|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335480000|2025-07-01 02:04:40|19.18|18.88|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335490000|2025-07-01 02:04:50|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335500000|2025-07-01 02:05:00|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335510000|2025-07-01 02:05:10|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335520000|2025-07-01 02:05:20|19.18|18.88|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335530000|2025-07-01 02:05:30|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1751335540000|2025-07-01 02:05:40|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751335550000|2025-07-01 02:05:50|19.18|18.88|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335560000|2025-07-01 02:06:00|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335570000|2025-07-01 02:06:10|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335580000|2025-07-01 02:06:20|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335590000|2025-07-01 02:06:30|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335600000|2025-07-01 02:06:40|19.13|18.83|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335610000|2025-07-01 02:06:50|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335620000|2025-07-01 02:07:00|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335630000|2025-07-01 02:07:10|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335640000|2025-07-01 02:07:20|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335650000|2025-07-01 02:07:30|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335660000|2025-07-01 02:07:40|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335670000|2025-07-01 02:07:50|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335680000|2025-07-01 02:08:00|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335690000|2025-07-01 02:08:10|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335700000|2025-07-01 02:08:20|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335710000|2025-07-01 02:08:30|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335720000|2025-07-01 02:08:40|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335730000|2025-07-01 02:08:50|19.15|18.85|19.14|18.84|19.18|18.88|19.13|18.83|0
1751335740000|2025-07-01 02:09:00|19.13|18.83|19.13|18.83|19.17|18.87|19.13|18.83|0
1751335750000|2025-07-01 02:09:10|19.18|18.88|19.14|18.84|19.18|18.88|19.13|18.83|0
1751335760000|2025-07-01 02:09:20|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335770000|2025-07-01 02:09:30|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335780000|2025-07-01 02:09:40|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335790000|2025-07-01 02:09:50|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335800000|2025-07-01 02:10:00|19.18|18.88|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335810000|2025-07-01 02:10:10|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335820000|2025-07-01 02:10:20|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335830000|2025-07-01 02:10:30|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335840000|2025-07-01 02:10:40|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335850000|2025-07-01 02:10:50|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335860000|2025-07-01 02:11:00|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335870000|2025-07-01 02:11:10|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335880000|2025-07-01 02:11:20|19.17|18.87|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335890000|2025-07-01 02:11:30|19.13|18.83|19.13|18.83|19.17|18.87|19.13|18.83|0
1751335900000|2025-07-01 02:11:40|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335910000|2025-07-01 02:11:50|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335920000|2025-07-01 02:12:00|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335930000|2025-07-01 02:12:10|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335940000|2025-07-01 02:12:20|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751335950000|2025-07-01 02:12:30|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751335960000|2025-07-01 02:12:40|19.17|18.87|19.13|18.83|19.19|18.89|19.13|18.83|0
1751335970000|2025-07-01 02:12:50|19.17|18.87|19.17|18.87|19.19|18.89|19.13|18.83|0
1751335980000|2025-07-01 02:13:00|19.13|18.83|19.14|18.84|19.19|18.89|19.13|18.83|0
1751335990000|2025-07-01 02:13:10|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336000000|2025-07-01 02:13:20|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336010000|2025-07-01 02:13:30|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336020000|2025-07-01 02:13:40|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336030000|2025-07-01 02:13:50|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336040000|2025-07-01 02:14:00|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336050000|2025-07-01 02:14:10|19.14|18.84|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336060000|2025-07-01 02:14:20|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751336070000|2025-07-01 02:14:30|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336080000|2025-07-01 02:14:40|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336090000|2025-07-01 02:14:50|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336100000|2025-07-01 02:15:00|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751336110000|2025-07-01 02:15:10|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336120000|2025-07-01 02:15:20|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336130000|2025-07-01 02:15:30|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751336140000|2025-07-01 02:15:40|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336150000|2025-07-01 02:15:50|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336160000|2025-07-01 02:16:00|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336170000|2025-07-01 02:16:10|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751336180000|2025-07-01 02:16:20|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336190000|2025-07-01 02:16:30|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336200000|2025-07-01 02:16:40|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336210000|2025-07-01 02:16:50|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336220000|2025-07-01 02:17:00|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336230000|2025-07-01 02:17:10|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336240000|2025-07-01 02:17:20|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336250000|2025-07-01 02:17:30|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336260000|2025-07-01 02:17:40|19.14|18.84|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336270000|2025-07-01 02:17:50|19.15|18.85|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336280000|2025-07-01 02:18:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336290000|2025-07-01 02:18:10|19.14|18.84|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336300000|2025-07-01 02:18:20|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336310000|2025-07-01 02:18:30|19.13|18.83|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336320000|2025-07-01 02:18:40|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336330000|2025-07-01 02:18:50|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336340000|2025-07-01 02:19:00|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336350000|2025-07-01 02:19:10|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336360000|2025-07-01 02:19:20|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336370000|2025-07-01 02:19:30|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336380000|2025-07-01 02:19:40|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336390000|2025-07-01 02:19:50|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751336400000|2025-07-01 02:20:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336410000|2025-07-01 02:20:10|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336420000|2025-07-01 02:20:20|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336430000|2025-07-01 02:20:30|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751336440000|2025-07-01 02:20:40|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336450000|2025-07-01 02:20:50|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751336460000|2025-07-01 02:21:00|19.14|18.84|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336470000|2025-07-01 02:21:10|19.19|18.89|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336480000|2025-07-01 02:21:20|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336490000|2025-07-01 02:21:30|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336500000|2025-07-01 02:21:40|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336510000|2025-07-01 02:21:50|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336520000|2025-07-01 02:22:00|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336530000|2025-07-01 02:22:10|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336540000|2025-07-01 02:22:20|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336550000|2025-07-01 02:22:30|19.17|18.87|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336560000|2025-07-01 02:22:40|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336570000|2025-07-01 02:22:50|19.13|18.83|19.17|18.87|19.19|18.89|19.13|18.83|0
1751336580000|2025-07-01 02:23:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336590000|2025-07-01 02:23:10|19.17|18.87|19.13|18.83|19.17|18.87|19.13|18.83|0
1751336600000|2025-07-01 02:23:20|19.17|18.87|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336610000|2025-07-01 02:23:30|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336620000|2025-07-01 02:23:40|19.15|18.85|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336630000|2025-07-01 02:23:50|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336640000|2025-07-01 02:24:00|19.13|18.83|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336650000|2025-07-01 02:24:10|19.15|18.85|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336660000|2025-07-01 02:24:20|19.14|18.84|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336670000|2025-07-01 02:24:30|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336680000|2025-07-01 02:24:40|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336690000|2025-07-01 02:24:50|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336700000|2025-07-01 02:25:00|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336710000|2025-07-01 02:25:10|19.14|18.84|19.17|18.87|19.17|18.87|19.13|18.83|0
1751336720000|2025-07-01 02:25:20|19.15|18.85|19.17|18.87|19.19|18.89|19.13|18.83|0
1751336730000|2025-07-01 02:25:30|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336740000|2025-07-01 02:25:40|19.19|18.89|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336750000|2025-07-01 02:25:50|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336760000|2025-07-01 02:26:00|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336770000|2025-07-01 02:26:10|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336780000|2025-07-01 02:26:20|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336790000|2025-07-01 02:26:30|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336800000|2025-07-01 02:26:40|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336810000|2025-07-01 02:26:50|19.18|18.88|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336820000|2025-07-01 02:27:00|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336830000|2025-07-01 02:27:10|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336840000|2025-07-01 02:27:20|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336850000|2025-07-01 02:27:30|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336860000|2025-07-01 02:27:40|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336870000|2025-07-01 02:27:50|19.18|18.88|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336880000|2025-07-01 02:28:00|19.13|18.83|19.13|18.83|19.19|18.89|19.13|18.83|0
1751336890000|2025-07-01 02:28:10|19.15|18.85|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336900000|2025-07-01 02:28:20|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336910000|2025-07-01 02:28:30|19.14|18.84|19.17|18.87|19.19|18.89|19.13|18.83|0
1751336920000|2025-07-01 02:28:40|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751336930000|2025-07-01 02:28:50|19.17|18.87|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336940000|2025-07-01 02:29:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336950000|2025-07-01 02:29:10|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336960000|2025-07-01 02:29:20|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751336970000|2025-07-01 02:29:30|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336980000|2025-07-01 02:29:40|19.15|18.85|19.13|18.83|19.18|18.88|19.13|18.83|0
1751336990000|2025-07-01 02:29:50|19.17|18.87|19.13|18.83|19.19|18.89|19.13|18.83|0
1751337000000|2025-07-01 02:30:00|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751337010000|2025-07-01 02:30:10|19.13|18.83|19.17|18.87|19.18|18.88|19.13|18.83|0
1751337020000|2025-07-01 02:30:20|19.14|18.84|19.13|18.83|19.17|18.87|19.13|18.83|0
1751337030000|2025-07-01 02:30:30|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751337040000|2025-07-01 02:30:40|19.15|18.85|19.13|18.83|19.17|18.87|19.13|18.83|0
1751337050000|2025-07-01 02:30:50|19.14|18.84|19.17|18.87|19.18|18.88|19.13|18.83|0
1751337060000|2025-07-01 02:31:00|19.13|18.83|19.13|18.83|19.18|18.88|19.13|18.83|0
1751337070000|2025-07-01 02:31:10|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751337080000|2025-07-01 02:31:20|19.17|18.87|19.13|18.83|19.18|18.88|19.13|18.83|0
1751337090000|2025-07-01 02:31:30|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751337100000|2025-07-01 02:31:40|19.14|18.84|19.13|18.83|19.19|18.89|19.13|18.83|0
1751337110000|2025-07-01 02:31:50|19.12|18.82|19.09|18.79|19.12|18.82|19.09|18.79|0
1751337120000|2025-07-01 02:32:00|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|0
1751337140000|2025-07-01 02:32:20|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1751337160000|2025-07-01 02:32:40|19.03|18.73|19.02|18.72|19.03|18.73|19.02|18.72|0
1751337290000|2025-07-01 02:34:50|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1751337300000|2025-07-01 02:35:00|19|18.7|19.02|18.72|19.02|18.72|19|18.7|0
1751338390000|2025-07-01 02:53:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1751339260000|2025-07-01 03:07:40|19.06|18.76|19.19|18.89|19.19|18.89|19.06|18.76|0
1751339540000|2025-07-01 03:12:20|19.33|19.11|19.24|19.16|19.33|19.16|19.24|19.08|0
1751339550000|2025-07-01 03:12:30|19.23|19.15|19.22|18.92|19.33|19.15|19.22|18.92|0
1751340900000|2025-07-01 03:35:00|18.96|18.88|19.22|18.92|19.23|18.93|18.96|18.76|1
1751340930000|2025-07-01 03:35:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1751342280000|2025-07-01 03:58:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1751342850000|2025-07-01 04:07:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1751343940000|2025-07-01 04:25:40|19.2|18.9|19.18|18.88|19.2|18.9|19.18|18.88|0
1751344060000|2025-07-01 04:27:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1751345000000|2025-07-01 04:43:20|19.18|18.88|19.17|18.92|19.18|18.92|19.17|18.88|0
1751345780000|2025-07-01 04:56:20|19.16|18.91|19.17|18.92|19.17|18.92|19.16|18.91|0
1751347880000|2025-07-01 05:31:20|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1751347900000|2025-07-01 05:31:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1751349240000|2025-07-01 05:54:00|19.16|18.91|19.04|18.96|19.16|18.96|19.04|18.91|0
1751349300000|2025-07-01 05:55:00|19.13|18.88|19.06|18.98|19.13|18.98|19.06|18.88|1
1751349430000|2025-07-01 05:57:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751349550000|2025-07-01 05:59:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1751349600000|2025-07-01 06:00:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751349620000|2025-07-01 06:00:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751349690000|2025-07-01 06:01:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751350330000|2025-07-01 06:12:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751350490000|2025-07-01 06:14:50|||||||||2
1751350550000|2025-07-01 06:15:50|||||||||1
1751350900000|2025-07-01 06:21:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751350930000|2025-07-01 06:22:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751351410000|2025-07-01 06:30:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751351970000|2025-07-01 06:39:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|16
1751352020000|2025-07-01 06:40:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751352110000|2025-07-01 06:41:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|3
1751352270000|2025-07-01 06:44:30|||||||||1
1751352320000|2025-07-01 06:45:20|||||||||1
1751352370000|2025-07-01 06:46:10|||||||||1
1751352430000|2025-07-01 06:47:10|||||||||1
1751352480000|2025-07-01 06:48:00|||||||||1
1751352520000|2025-07-01 06:48:40|||||||||1
1751352570000|2025-07-01 06:49:30|||||||||1
1751352620000|2025-07-01 06:50:20|||||||||1
1751352690000|2025-07-01 06:51:30|||||||||1
1751352730000|2025-07-01 06:52:10|||||||||1
1751352780000|2025-07-01 06:53:00|||||||||1
1751352830000|2025-07-01 06:53:50|||||||||1
1751352890000|2025-07-01 06:54:50|||||||||1
1751352930000|2025-07-01 06:55:30|||||||||1
1751352940000|2025-07-01 06:55:40|||||||||1
1751352960000|2025-07-01 06:56:00|||||||||1
1751352980000|2025-07-01 06:56:20|||||||||1
1751353000000|2025-07-01 06:56:40|||||||||3
1751353070000|2025-07-01 06:57:50|||||||||1
1751353090000|2025-07-01 06:58:10|||||||||1
1751353100000|2025-07-01 06:58:20|||||||||1
1751353130000|2025-07-01 06:58:50|||||||||1
1751353140000|2025-07-01 06:59:00|||||||||1
1751353180000|2025-07-01 06:59:40|||||||||1
1751353200000|2025-07-01 07:00:00|||||||||3
1751353210000|2025-07-01 07:00:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|58
1751353220000|2025-07-01 07:00:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751353230000|2025-07-01 07:00:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|90
1751353250000|2025-07-01 07:00:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|141
1751353430000|2025-07-01 07:03:50|||||||||17
1751353440000|2025-07-01 07:04:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751353460000|2025-07-01 07:04:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751353620000|2025-07-01 07:07:00|||||||||8
1751353690000|2025-07-01 07:08:10|||||||||1
1751353700000|2025-07-01 07:08:20|||||||||2
1751353710000|2025-07-01 07:08:30|||||||||2
1751353730000|2025-07-01 07:08:50|||||||||2
1751353740000|2025-07-01 07:09:00|||||||||1
1751353760000|2025-07-01 07:09:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|44
1751353770000|2025-07-01 07:09:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|91
1751353780000|2025-07-01 07:09:40|||||||||1
1751353800000|2025-07-01 07:10:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1751353810000|2025-07-01 07:10:10|||||||||1
1751353830000|2025-07-01 07:10:30|||||||||2
1751353840000|2025-07-01 07:10:40|||||||||3
1751353850000|2025-07-01 07:10:50|||||||||2
1751353870000|2025-07-01 07:11:10|||||||||2
1751353880000|2025-07-01 07:11:20|||||||||1
1751353890000|2025-07-01 07:11:30|||||||||1
1751353900000|2025-07-01 07:11:40|||||||||3
1751353920000|2025-07-01 07:12:00|||||||||4
1751353940000|2025-07-01 07:12:20|||||||||2
1751353950000|2025-07-01 07:12:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1751353960000|2025-07-01 07:12:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|75
1751353980000|2025-07-01 07:13:00|||||||||1
1751353990000|2025-07-01 07:13:10|||||||||3
1751354020000|2025-07-01 07:13:40|||||||||3
1751354070000|2025-07-01 07:14:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|57
1751354100000|2025-07-01 07:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1751354110000|2025-07-01 07:15:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751354180000|2025-07-01 07:16:20|||||||||1
1751354200000|2025-07-01 07:16:40|||||||||2
1751354240000|2025-07-01 07:17:20|||||||||2
1751354290000|2025-07-01 07:18:10|||||||||3
1751354330000|2025-07-01 07:18:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1751354360000|2025-07-01 07:19:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|11
1751354370000|2025-07-01 07:19:30|||||||||1
1751354400000|2025-07-01 07:20:00|||||||||2
1751354410000|2025-07-01 07:20:10|||||||||2
1751354420000|2025-07-01 07:20:20|||||||||2
1751354440000|2025-07-01 07:20:40|||||||||3
1751354460000|2025-07-01 07:21:00|||||||||3
1751354480000|2025-07-01 07:21:20|||||||||1
1751354490000|2025-07-01 07:21:30|||||||||3
1751354510000|2025-07-01 07:21:50|||||||||3
1751354670000|2025-07-01 07:24:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751354680000|2025-07-01 07:24:40|||||||||4
1751354690000|2025-07-01 07:24:50|||||||||1
1751354710000|2025-07-01 07:25:10|||||||||1
1751354730000|2025-07-01 07:25:30|||||||||1
1751354750000|2025-07-01 07:25:50|||||||||4
1751354760000|2025-07-01 07:26:00|||||||||1
1751354780000|2025-07-01 07:26:20|||||||||2
1751354800000|2025-07-01 07:26:40|||||||||1
1751354810000|2025-07-01 07:26:50|||||||||36
1751354820000|2025-07-01 07:27:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|256
1751354840000|2025-07-01 07:27:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751354850000|2025-07-01 07:27:30|||||||||13
1751354950000|2025-07-01 07:29:10|||||||||2
1751355040000|2025-07-01 07:30:40|||||||||3
1751355130000|2025-07-01 07:32:10|||||||||2
1751355150000|2025-07-01 07:32:30|||||||||1
1751355170000|2025-07-01 07:32:50|||||||||1
1751355180000|2025-07-01 07:33:00|||||||||3
1751355210000|2025-07-01 07:33:30|||||||||1
1751355220000|2025-07-01 07:33:40|||||||||2
1751355230000|2025-07-01 07:33:50|||||||||1
1751355240000|2025-07-01 07:34:00|||||||||2
1751355250000|2025-07-01 07:34:10|||||||||2
1751355260000|2025-07-01 07:34:20|||||||||5
1751355290000|2025-07-01 07:34:50|||||||||3
1751355330000|2025-07-01 07:35:30|||||||||2
1751355350000|2025-07-01 07:35:50|||||||||2
1751355360000|2025-07-01 07:36:00|||||||||3
1751355410000|2025-07-01 07:36:50|||||||||3
1751355450000|2025-07-01 07:37:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|103
1751355480000|2025-07-01 07:38:00|||||||||2
1751355530000|2025-07-01 07:38:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|231
1751355540000|2025-07-01 07:39:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751355560000|2025-07-01 07:39:20|||||||||1
1751355600000|2025-07-01 07:40:00|||||||||2
1751355670000|2025-07-01 07:41:10|||||||||1
1751355690000|2025-07-01 07:41:30|||||||||4
1751355710000|2025-07-01 07:41:50|||||||||2
1751355830000|2025-07-01 07:43:50|||||||||3
1751355960000|2025-07-01 07:46:00|||||||||2
1751355990000|2025-07-01 07:46:30|||||||||3
1751356000000|2025-07-01 07:46:40|||||||||50
1751356040000|2025-07-01 07:47:20|||||||||2
1751356080000|2025-07-01 07:48:00|||||||||1
1751356090000|2025-07-01 07:48:10|||||||||2
1751356110000|2025-07-01 07:48:30|||||||||2
1751356130000|2025-07-01 07:48:50|||||||||2
1751356150000|2025-07-01 07:49:10|||||||||2
1751356170000|2025-07-01 07:49:30|||||||||3
1751356200000|2025-07-01 07:50:00|||||||||3
1751356240000|2025-07-01 07:50:40|||||||||3
1751356280000|2025-07-01 07:51:20|||||||||2
1751356300000|2025-07-01 07:51:40|||||||||3
1751356320000|2025-07-01 07:52:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1751356380000|2025-07-01 07:53:00|||||||||19
1751356390000|2025-07-01 07:53:10|||||||||3
1751356440000|2025-07-01 07:54:00|||||||||158
1751356450000|2025-07-01 07:54:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751356470000|2025-07-01 07:54:30|||||||||12
1751356490000|2025-07-01 07:54:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1751356500000|2025-07-01 07:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751356560000|2025-07-01 07:56:00|||||||||2
1751356600000|2025-07-01 07:56:40|||||||||1
1751356610000|2025-07-01 07:56:50|||||||||1
1751356630000|2025-07-01 07:57:10|||||||||2
1751356670000|2025-07-01 07:57:50|||||||||2
1751356730000|2025-07-01 07:58:50|||||||||2
1751356800000|2025-07-01 08:00:00|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|4
1751356820000|2025-07-01 08:00:20|||||||||3
1751356840000|2025-07-01 08:00:40|||||||||1
1751356850000|2025-07-01 08:00:50|||||||||2
1751356860000|2025-07-01 08:01:00|||||||||1
1751356870000|2025-07-01 08:01:10|||||||||3
1751356890000|2025-07-01 08:01:30|||||||||1
1751356900000|2025-07-01 08:01:40|||||||||1
1751356910000|2025-07-01 08:01:50|||||||||1
1751356920000|2025-07-01 08:02:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|33
1751356930000|2025-07-01 08:02:10|||||||||2
1751357050000|2025-07-01 08:04:10|||||||||1
1751357110000|2025-07-01 08:05:10|||||||||1
1751357160000|2025-07-01 08:06:00|||||||||2
1751357200000|2025-07-01 08:06:40|||||||||1
1751357220000|2025-07-01 08:07:00|||||||||2
1751357260000|2025-07-01 08:07:40|||||||||3
1751357340000|2025-07-01 08:09:00|||||||||4
1751357430000|2025-07-01 08:10:30|||||||||1
1751357450000|2025-07-01 08:10:50|||||||||1
1751357480000|2025-07-01 08:11:20|||||||||1
1751357500000|2025-07-01 08:11:40|||||||||1
1751357520000|2025-07-01 08:12:00|||||||||1
1751357540000|2025-07-01 08:12:20|||||||||3
1751357580000|2025-07-01 08:13:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1751357620000|2025-07-01 08:13:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1751357650000|2025-07-01 08:14:10|||||||||3
1751357670000|2025-07-01 08:14:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|15
1751357700000|2025-07-01 08:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751357810000|2025-07-01 08:16:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|20
1751357820000|2025-07-01 08:17:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751357850000|2025-07-01 08:17:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751357860000|2025-07-01 08:17:40|||||||||4
1751357900000|2025-07-01 08:18:20|||||||||3
1751357930000|2025-07-01 08:18:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751357940000|2025-07-01 08:19:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751357960000|2025-07-01 08:19:20|||||||||8
1751357990000|2025-07-01 08:19:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|138
1751358020000|2025-07-01 08:20:20|||||||||2
1751358040000|2025-07-01 08:20:40|||||||||3
1751358060000|2025-07-01 08:21:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1751358070000|2025-07-01 08:21:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1751358080000|2025-07-01 08:21:20|||||||||75
1751358100000|2025-07-01 08:21:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|63
1751358110000|2025-07-01 08:21:50|||||||||3
1751358140000|2025-07-01 08:22:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751358150000|2025-07-01 08:22:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1751358230000|2025-07-01 08:23:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|67
1751358380000|2025-07-01 08:26:20|||||||||3
1751358390000|2025-07-01 08:26:30|||||||||17
1751358440000|2025-07-01 08:27:20|||||||||1
1751358450000|2025-07-01 08:27:30|||||||||4
1751358460000|2025-07-01 08:27:40|||||||||3
1751358490000|2025-07-01 08:28:10|||||||||80
1751358600000|2025-07-01 08:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751358730000|2025-07-01 08:32:10|||||||||3
1751358870000|2025-07-01 08:34:30|||||||||2
1751358920000|2025-07-01 08:35:20|||||||||1
1751358940000|2025-07-01 08:35:40|||||||||3
1751359000000|2025-07-01 08:36:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|14
1751359040000|2025-07-01 08:37:20|||||||||1
1751359060000|2025-07-01 08:37:40|||||||||3
1751359070000|2025-07-01 08:37:50|||||||||3
1751359090000|2025-07-01 08:38:10|||||||||10
1751359100000|2025-07-01 08:38:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1751359210000|2025-07-01 08:40:10|||||||||3
1751359220000|2025-07-01 08:40:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751359240000|2025-07-01 08:40:40|||||||||3
1751359280000|2025-07-01 08:41:20|||||||||2
1751359300000|2025-07-01 08:41:40|||||||||1
1751359320000|2025-07-01 08:42:00|||||||||1
1751359330000|2025-07-01 08:42:10|||||||||3
1751359370000|2025-07-01 08:42:50|||||||||2
1751359400000|2025-07-01 08:43:20|||||||||1
1751359410000|2025-07-01 08:43:30|||||||||2
1751359460000|2025-07-01 08:44:20|||||||||3
1751359560000|2025-07-01 08:46:00|||||||||2
1751359570000|2025-07-01 08:46:10|||||||||2
1751359580000|2025-07-01 08:46:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|219
1751359640000|2025-07-01 08:47:20|||||||||2
1751359650000|2025-07-01 08:47:30|||||||||4
1751359690000|2025-07-01 08:48:10|||||||||1
1751359710000|2025-07-01 08:48:30|||||||||3
1751359740000|2025-07-01 08:49:00|||||||||3
1751359760000|2025-07-01 08:49:20|||||||||10
1751359780000|2025-07-01 08:49:40|||||||||3
1751359900000|2025-07-01 08:51:40|||||||||2
1751360010000|2025-07-01 08:53:30|||||||||1
1751360050000|2025-07-01 08:54:10|||||||||6
1751360060000|2025-07-01 08:54:20|||||||||1
1751360110000|2025-07-01 08:55:10|||||||||1
1751360120000|2025-07-01 08:55:20|||||||||1
1751360130000|2025-07-01 08:55:30|||||||||3
1751360150000|2025-07-01 08:55:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|17
1751360200000|2025-07-01 08:56:40|||||||||2
1751360240000|2025-07-01 08:57:20|||||||||2
1751360260000|2025-07-01 08:57:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751360270000|2025-07-01 08:57:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751360280000|2025-07-01 08:58:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751360370000|2025-07-01 08:59:30|||||||||4
1751360400000|2025-07-01 09:00:00|||||||||1
1751360410000|2025-07-01 09:00:10|||||||||3
1751360440000|2025-07-01 09:00:40|||||||||52
1751360460000|2025-07-01 09:01:00|||||||||1
1751360470000|2025-07-01 09:01:10|||||||||2
1751360490000|2025-07-01 09:01:30|||||||||1
1751360500000|2025-07-01 09:01:40|||||||||3
1751360540000|2025-07-01 09:02:20|||||||||1
1751360560000|2025-07-01 09:02:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1751360600000|2025-07-01 09:03:20|||||||||1
1751360620000|2025-07-01 09:03:40|||||||||3
1751360630000|2025-07-01 09:03:50|||||||||2
1751360670000|2025-07-01 09:04:30|||||||||4
1751360780000|2025-07-01 09:06:20|||||||||2
1751360910000|2025-07-01 09:08:30|||||||||4
1751360960000|2025-07-01 09:09:20|||||||||2
1751361080000|2025-07-01 09:11:20|||||||||79
1751361160000|2025-07-01 09:12:40|||||||||3
1751361180000|2025-07-01 09:13:00|||||||||8
1751361190000|2025-07-01 09:13:10|||||||||9
1751361240000|2025-07-01 09:14:00|||||||||1
1751361250000|2025-07-01 09:14:10|||||||||1
1751361260000|2025-07-01 09:14:20|||||||||1
1751361270000|2025-07-01 09:14:30|||||||||3
1751361300000|2025-07-01 09:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|59
1751361310000|2025-07-01 09:15:10|||||||||2
1751361340000|2025-07-01 09:15:40|||||||||1
1751361350000|2025-07-01 09:15:50|||||||||2
1751361490000|2025-07-01 09:18:10|||||||||1
1751361520000|2025-07-01 09:18:40|||||||||3
1751361660000|2025-07-01 09:21:00|||||||||1
1751361750000|2025-07-01 09:22:30|||||||||3
1751361790000|2025-07-01 09:23:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751361830000|2025-07-01 09:23:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751361960000|2025-07-01 09:26:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751362130000|2025-07-01 09:28:50|||||||||3
1751362140000|2025-07-01 09:29:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|2
1751362150000|2025-07-01 09:29:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1751362170000|2025-07-01 09:29:30|||||||||1
1751362190000|2025-07-01 09:29:50|||||||||2
1751362220000|2025-07-01 09:30:20|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|36
1751362240000|2025-07-01 09:30:40|||||||||4
1751362260000|2025-07-01 09:31:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751362280000|2025-07-01 09:31:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1751362360000|2025-07-01 09:32:40|||||||||2
1751362370000|2025-07-01 09:32:50|||||||||1
1751362430000|2025-07-01 09:33:50|||||||||1
1751362460000|2025-07-01 09:34:20|||||||||1
1751362480000|2025-07-01 09:34:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1751362600000|2025-07-01 09:36:40|||||||||3
1751362770000|2025-07-01 09:39:30|||||||||2
1751362970000|2025-07-01 09:42:50|||||||||14
1751362980000|2025-07-01 09:43:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1751363080000|2025-07-01 09:44:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751363100000|2025-07-01 09:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|122
1751363160000|2025-07-01 09:46:00|||||||||3
1751363200000|2025-07-01 09:46:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1751363210000|2025-07-01 09:46:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1751363280000|2025-07-01 09:48:00|||||||||1
1751363300000|2025-07-01 09:48:20|||||||||2
1751363350000|2025-07-01 09:49:10|||||||||1
1751363380000|2025-07-01 09:49:40|||||||||2
1751363460000|2025-07-01 09:51:00|||||||||2
1751363470000|2025-07-01 09:51:10|||||||||2
1751363540000|2025-07-01 09:52:20|||||||||2
1751363580000|2025-07-01 09:53:00|||||||||1
1751363590000|2025-07-01 09:53:10|||||||||1
1751363610000|2025-07-01 09:53:30|||||||||3
1751363720000|2025-07-01 09:55:20|||||||||1
1751363750000|2025-07-01 09:55:50|19.12|19.04|19.09|19.01|19.12|19.04|19.08|19|0
1751363760000|2025-07-01 09:56:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1751363780000|2025-07-01 09:56:20|||||||||1
1751363950000|2025-07-01 09:59:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751364000000|2025-07-01 10:00:00|||||||||2
1751364040000|2025-07-01 10:00:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|24
1751364050000|2025-07-01 10:00:50|||||||||3
1751364130000|2025-07-01 10:02:10|||||||||3
1751364180000|2025-07-01 10:03:00|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|158
1751364210000|2025-07-01 10:03:30|||||||||1
1751364250000|2025-07-01 10:04:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751364260000|2025-07-01 10:04:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751364350000|2025-07-01 10:05:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1751364370000|2025-07-01 10:06:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1751364460000|2025-07-01 10:07:40|||||||||4
1751364520000|2025-07-01 10:08:40|||||||||1
1751364650000|2025-07-01 10:10:50|||||||||1
1751364720000|2025-07-01 10:12:00|||||||||3
1751364770000|2025-07-01 10:12:50|||||||||2
1751364800000|2025-07-01 10:13:20|||||||||2
1751364830000|2025-07-01 10:13:50|||||||||1
1751364880000|2025-07-01 10:14:40|||||||||1
1751364960000|2025-07-01 10:16:00|||||||||8
1751365090000|2025-07-01 10:18:10|||||||||5
1751365130000|2025-07-01 10:18:50|19.02|18.94|19.03|18.95|19.03|18.95|18.99|18.91|437
1751365210000|2025-07-01 10:20:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|31
1751365250000|2025-07-01 10:20:50|||||||||1
1751365280000|2025-07-01 10:21:20|||||||||48
1751365290000|2025-07-01 10:21:30|||||||||2
1751365330000|2025-07-01 10:22:10|||||||||1
1751365350000|2025-07-01 10:22:30|||||||||3
1751365390000|2025-07-01 10:23:10|||||||||3
1751365430000|2025-07-01 10:23:50|||||||||1
1751365520000|2025-07-01 10:25:20|||||||||3
1751365650000|2025-07-01 10:27:30|||||||||2
1751365680000|2025-07-01 10:28:00|||||||||1
1751365730000|2025-07-01 10:28:50|||||||||1
1751365760000|2025-07-01 10:29:20|||||||||6
1751365900000|2025-07-01 10:31:40|||||||||1
1751366100000|2025-07-01 10:35:00|||||||||3
1751366430000|2025-07-01 10:40:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|103
1751366550000|2025-07-01 10:42:30|||||||||4
1751366890000|2025-07-01 10:48:10|||||||||5
1751367020000|2025-07-01 10:50:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|147
1751367160000|2025-07-01 10:52:40|||||||||2
1751367260000|2025-07-01 10:54:20|||||||||2
1751367290000|2025-07-01 10:54:50|||||||||1
1751367300000|2025-07-01 10:55:00|||||||||2
1751367330000|2025-07-01 10:55:30|||||||||1
1751367340000|2025-07-01 10:55:40|||||||||3
1751367450000|2025-07-01 10:57:30|||||||||2
1751367460000|2025-07-01 10:57:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1751367540000|2025-07-01 10:59:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751367590000|2025-07-01 10:59:50|||||||||9
1751367620000|2025-07-01 11:00:20|||||||||3
1751367640000|2025-07-01 11:00:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751367660000|2025-07-01 11:01:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751367700000|2025-07-01 11:01:40|||||||||1
1751367780000|2025-07-01 11:03:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|11
1751367810000|2025-07-01 11:03:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|12
1751367820000|2025-07-01 11:03:40|||||||||2
1751367870000|2025-07-01 11:04:30|||||||||1
1751367890000|2025-07-01 11:04:50|||||||||3
1751367940000|2025-07-01 11:05:40|||||||||2
1751367970000|2025-07-01 11:06:10|||||||||1
1751367980000|2025-07-01 11:06:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1751368010000|2025-07-01 11:06:50|||||||||3
1751368040000|2025-07-01 11:07:20|||||||||1
1751368060000|2025-07-01 11:07:40|||||||||1
1751368070000|2025-07-01 11:07:50|||||||||1
1751368100000|2025-07-01 11:08:20|||||||||2
1751368220000|2025-07-01 11:10:20|||||||||2
1751368320000|2025-07-01 11:12:00|||||||||3
1751368330000|2025-07-01 11:12:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|57
1751368360000|2025-07-01 11:12:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1751368380000|2025-07-01 11:13:00|||||||||1
1751368400000|2025-07-01 11:13:20|||||||||3
1751368430000|2025-07-01 11:13:50|||||||||2
1751368460000|2025-07-01 11:14:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|48
1751368570000|2025-07-01 11:16:10|||||||||3
1751368680000|2025-07-01 11:18:00|||||||||2
1751368720000|2025-07-01 11:18:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1751368740000|2025-07-01 11:19:00|||||||||3
1751368750000|2025-07-01 11:19:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751368770000|2025-07-01 11:19:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1751368780000|2025-07-01 11:19:40|||||||||50
1751368830000|2025-07-01 11:20:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1751368880000|2025-07-01 11:21:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|11
1751368910000|2025-07-01 11:21:50|||||||||4
1751368930000|2025-07-01 11:22:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1751368940000|2025-07-01 11:22:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751368980000|2025-07-01 11:23:00|||||||||2
1751368990000|2025-07-01 11:23:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751369120000|2025-07-01 11:25:20|||||||||2
1751369200000|2025-07-01 11:26:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1751369220000|2025-07-01 11:27:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751369330000|2025-07-01 11:28:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751369360000|2025-07-01 11:29:20|||||||||3
1751369420000|2025-07-01 11:30:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751369430000|2025-07-01 11:30:30|||||||||3
1751369460000|2025-07-01 11:31:00|||||||||3
1751369500000|2025-07-01 11:31:40|||||||||1
1751369510000|2025-07-01 11:31:50|||||||||1
1751369570000|2025-07-01 11:32:50|||||||||2
1751369700000|2025-07-01 11:35:00|||||||||1
1751369760000|2025-07-01 11:36:00|||||||||1
1751369820000|2025-07-01 11:37:00|||||||||2
1751369850000|2025-07-01 11:37:30|||||||||1
1751369860000|2025-07-01 11:37:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|48
1751369900000|2025-07-01 11:38:20|||||||||2
1751369970000|2025-07-01 11:39:30|||||||||1
1751369980000|2025-07-01 11:39:40|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|479
1751370010000|2025-07-01 11:40:10|||||||||2
1751370040000|2025-07-01 11:40:40|||||||||3
1751370080000|2025-07-01 11:41:20|||||||||1
1751370090000|2025-07-01 11:41:30|||||||||1
1751370100000|2025-07-01 11:41:40|||||||||1
1751370120000|2025-07-01 11:42:00|||||||||1
1751370150000|2025-07-01 11:42:30|||||||||2
1751370200000|2025-07-01 11:43:20|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|63
1751370210000|2025-07-01 11:43:30|||||||||1
1751370220000|2025-07-01 11:43:40|||||||||15
1751370230000|2025-07-01 11:43:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751370250000|2025-07-01 11:44:10|||||||||2
1751370270000|2025-07-01 11:44:30|||||||||1
1751370280000|2025-07-01 11:44:40|||||||||3
1751370290000|2025-07-01 11:44:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1751370310000|2025-07-01 11:45:10|||||||||1
1751370320000|2025-07-01 11:45:20|||||||||1
1751370330000|2025-07-01 11:45:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1751370340000|2025-07-01 11:45:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1751370430000|2025-07-01 11:47:10|||||||||1
1751370480000|2025-07-01 11:48:00|||||||||2
1751370730000|2025-07-01 11:52:10|||||||||2
1751370790000|2025-07-01 11:53:10|||||||||1
1751370810000|2025-07-01 11:53:30|||||||||1
1751370880000|2025-07-01 11:54:40|||||||||3
1751371060000|2025-07-01 11:57:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1751371130000|2025-07-01 11:58:50|||||||||4
1751371140000|2025-07-01 11:59:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1751371150000|2025-07-01 11:59:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751371160000|2025-07-01 11:59:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751371260000|2025-07-01 12:01:00|||||||||50
1751371340000|2025-07-01 12:02:20|||||||||2
1751371360000|2025-07-01 12:02:40|||||||||1
1751371370000|2025-07-01 12:02:50|||||||||3
1751371380000|2025-07-01 12:03:00|||||||||1
1751371400000|2025-07-01 12:03:20|||||||||3
1751371430000|2025-07-01 12:03:50|||||||||1
1751371450000|2025-07-01 12:04:10|||||||||3
1751371490000|2025-07-01 12:04:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1751371500000|2025-07-01 12:05:00|||||||||3
1751371540000|2025-07-01 12:05:40|||||||||1
1751371580000|2025-07-01 12:06:20|||||||||3
1751371800000|2025-07-01 12:10:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1751371820000|2025-07-01 12:10:20|||||||||25
1751371910000|2025-07-01 12:11:50|||||||||5
1751371950000|2025-07-01 12:12:30|||||||||1
1751372010000|2025-07-01 12:13:30|||||||||50
1751372060000|2025-07-01 12:14:20|||||||||8
1751372080000|2025-07-01 12:14:40|||||||||1
1751372180000|2025-07-01 12:16:20|||||||||1
1751372220000|2025-07-01 12:17:00|||||||||2
1751372400000|2025-07-01 12:20:00|||||||||3
1751372440000|2025-07-01 12:20:40|||||||||51
1751372450000|2025-07-01 12:20:50|||||||||2
1751372480000|2025-07-01 12:21:20|||||||||1
1751372490000|2025-07-01 12:21:30|||||||||1
1751372500000|2025-07-01 12:21:40|||||||||3
1751372530000|2025-07-01 12:22:10|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|71
1751372660000|2025-07-01 12:24:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|35
1751372710000|2025-07-01 12:25:10|||||||||1
1751372800000|2025-07-01 12:26:40|19.13|19.05|19.16|19.08|19.16|19.08|19.12|19.04|8
1751372840000|2025-07-01 12:27:20|||||||||3
1751372940000|2025-07-01 12:29:00|||||||||41
1751372970000|2025-07-01 12:29:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|173
1751372990000|2025-07-01 12:29:50|||||||||1
1751373000000|2025-07-01 12:30:00|||||||||2
1751373020000|2025-07-01 12:30:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|126
1751373060000|2025-07-01 12:31:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1751373070000|2025-07-01 12:31:10|||||||||1
1751373130000|2025-07-01 12:32:10|||||||||2
1751373170000|2025-07-01 12:32:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751373210000|2025-07-01 12:33:30|||||||||1
1751373240000|2025-07-01 12:34:00|||||||||3
1751373280000|2025-07-01 12:34:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751373300000|2025-07-01 12:35:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1751373320000|2025-07-01 12:35:20|||||||||15
1751373330000|2025-07-01 12:35:30|||||||||1
1751373350000|2025-07-01 12:35:50|||||||||1
1751373380000|2025-07-01 12:36:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1751373400000|2025-07-01 12:36:40|19.08|19|19.08|19|19.08|19|19.08|19|4
1751373420000|2025-07-01 12:37:00|19.07|18.99|19.08|19|19.08|19|19.06|18.98|11
1751373430000|2025-07-01 12:37:10|||||||||3
1751373460000|2025-07-01 12:37:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751373520000|2025-07-01 12:38:40|||||||||3
1751373560000|2025-07-01 12:39:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1751373590000|2025-07-01 12:39:50|||||||||15
1751373640000|2025-07-01 12:40:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|50
1751373650000|2025-07-01 12:40:50|||||||||1
1751373680000|2025-07-01 12:41:20|||||||||2
1751373700000|2025-07-01 12:41:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751373720000|2025-07-01 12:42:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|3
1751373740000|2025-07-01 12:42:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1751373750000|2025-07-01 12:42:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1751373840000|2025-07-01 12:44:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1751373850000|2025-07-01 12:44:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751373880000|2025-07-01 12:44:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1751373920000|2025-07-01 12:45:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1751373930000|2025-07-01 12:45:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1751374030000|2025-07-01 12:47:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751374080000|2025-07-01 12:48:00|||||||||2
1751374140000|2025-07-01 12:49:00|||||||||1
1751374180000|2025-07-01 12:49:40|||||||||1
1751374210000|2025-07-01 12:50:10|||||||||3
1751374300000|2025-07-01 12:51:40|||||||||1
1751374330000|2025-07-01 12:52:10|||||||||1
1751374340000|2025-07-01 12:52:20|||||||||8
1751374370000|2025-07-01 12:52:50|||||||||1
1751374410000|2025-07-01 12:53:30|||||||||2
1751374480000|2025-07-01 12:54:40|||||||||3
1751374630000|2025-07-01 12:57:10|||||||||2
1751374680000|2025-07-01 12:58:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1751374700000|2025-07-01 12:58:20|||||||||1
1751374720000|2025-07-01 12:58:40|||||||||3
1751374780000|2025-07-01 12:59:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751374790000|2025-07-01 12:59:50|||||||||2
1751374800000|2025-07-01 13:00:00|||||||||54
1751374810000|2025-07-01 13:00:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1751374820000|2025-07-01 13:00:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1751374830000|2025-07-01 13:00:30|19.08|19|19.08|19|19.08|19|19.08|19|1
1751374840000|2025-07-01 13:00:40|||||||||2
1751374850000|2025-07-01 13:00:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1751374860000|2025-07-01 13:01:00|||||||||2
1751374890000|2025-07-01 13:01:30|||||||||3
1751374990000|2025-07-01 13:03:10|||||||||2
1751375010000|2025-07-01 13:03:30|||||||||1
1751375090000|2025-07-01 13:04:50|19.08|19|19.08|19|19.08|19|19.08|19|3
1751375100000|2025-07-01 13:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1751375110000|2025-07-01 13:05:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|25
1751375170000|2025-07-01 13:06:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1751375290000|2025-07-01 13:08:10|||||||||1
1751375320000|2025-07-01 13:08:40|||||||||2
1751375330000|2025-07-01 13:08:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751375370000|2025-07-01 13:09:30|||||||||27
1751375530000|2025-07-01 13:12:10|||||||||2
1751375580000|2025-07-01 13:13:00|||||||||3
1751375640000|2025-07-01 13:14:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1751375660000|2025-07-01 13:14:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1751375690000|2025-07-01 13:14:50|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|4
1751375700000|2025-07-01 13:15:00|||||||||1
1751375720000|2025-07-01 13:15:20|||||||||1
1751375740000|2025-07-01 13:15:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|78
1751375750000|2025-07-01 13:15:50|||||||||4
1751375760000|2025-07-01 13:16:00|||||||||8
1751375780000|2025-07-01 13:16:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751375900000|2025-07-01 13:18:20|||||||||3
1751375990000|2025-07-01 13:19:50|||||||||3
1751376000000|2025-07-01 13:20:00|||||||||15
1751376090000|2025-07-01 13:21:30|||||||||1
1751376130000|2025-07-01 13:22:10|||||||||3
1751376150000|2025-07-01 13:22:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|12
1751376180000|2025-07-01 13:23:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751376200000|2025-07-01 13:23:20|||||||||2
1751376210000|2025-07-01 13:23:30|||||||||1
1751376240000|2025-07-01 13:24:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1751376250000|2025-07-01 13:24:10|||||||||3
1751376260000|2025-07-01 13:24:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1751376280000|2025-07-01 13:24:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751376320000|2025-07-01 13:25:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751376350000|2025-07-01 13:25:50|||||||||2
1751376360000|2025-07-01 13:26:00|||||||||11
1751376410000|2025-07-01 13:26:50|||||||||3
1751376470000|2025-07-01 13:27:50|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|20
1751376480000|2025-07-01 13:28:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751376500000|2025-07-01 13:28:20|||||||||2
1751376560000|2025-07-01 13:29:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1751376570000|2025-07-01 13:29:30|||||||||50
1751376580000|2025-07-01 13:29:40|||||||||3
1751376600000|2025-07-01 13:30:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|1
1751376630000|2025-07-01 13:30:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1751376640000|2025-07-01 13:30:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1751376670000|2025-07-01 13:31:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1751376690000|2025-07-01 13:31:30|||||||||3
1751376710000|2025-07-01 13:31:50|19|18.92|19|18.92|19.01|18.93|18.98|18.9|78
1751376720000|2025-07-01 13:32:00|||||||||2
1751376740000|2025-07-01 13:32:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1751376770000|2025-07-01 13:32:50|||||||||2
1751376800000|2025-07-01 13:33:20|||||||||1
1751376810000|2025-07-01 13:33:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|25
1751376830000|2025-07-01 13:33:50|||||||||1
1751376840000|2025-07-01 13:34:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1751376850000|2025-07-01 13:34:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|1
1751376870000|2025-07-01 13:34:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|1
1751376880000|2025-07-01 13:34:40|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1751376890000|2025-07-01 13:34:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751376900000|2025-07-01 13:35:00|||||||||10
1751376910000|2025-07-01 13:35:10|19.01|18.93|19.02|18.94|19.04|18.96|19.01|18.93|64
1751376920000|2025-07-01 13:35:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1751376930000|2025-07-01 13:35:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1751376960000|2025-07-01 13:36:00|||||||||3
1751376970000|2025-07-01 13:36:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751376990000|2025-07-01 13:36:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|51
1751377000000|2025-07-01 13:36:40|||||||||3
1751377020000|2025-07-01 13:37:00|||||||||3
1751377040000|2025-07-01 13:37:20|||||||||2
1751377060000|2025-07-01 13:37:40|||||||||2
1751377070000|2025-07-01 13:37:50|||||||||1
1751377090000|2025-07-01 13:38:10|||||||||3
1751377140000|2025-07-01 13:39:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1751377180000|2025-07-01 13:39:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1751377190000|2025-07-01 13:39:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1751377200000|2025-07-01 13:40:00|||||||||2
1751377220000|2025-07-01 13:40:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751377260000|2025-07-01 13:41:00|||||||||2
1751377320000|2025-07-01 13:42:00|||||||||3
1751377340000|2025-07-01 13:42:20|||||||||3
1751377360000|2025-07-01 13:42:40|||||||||2
1751377380000|2025-07-01 13:43:00|||||||||1
1751377390000|2025-07-01 13:43:10|||||||||2
1751377400000|2025-07-01 13:43:20|||||||||1
1751377410000|2025-07-01 13:43:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|152
1751377440000|2025-07-01 13:44:00|||||||||1
1751377450000|2025-07-01 13:44:10|||||||||3
1751377470000|2025-07-01 13:44:30|||||||||10
1751377500000|2025-07-01 13:45:00|||||||||2
1751377510000|2025-07-01 13:45:10|||||||||45
1751377520000|2025-07-01 13:45:20|||||||||1
1751377530000|2025-07-01 13:45:30|||||||||2
1751377550000|2025-07-01 13:45:50|||||||||1
1751377560000|2025-07-01 13:46:00|||||||||3
1751377620000|2025-07-01 13:47:00|||||||||1
1751377630000|2025-07-01 13:47:10|||||||||50
1751377660000|2025-07-01 13:47:40|||||||||1
1751377680000|2025-07-01 13:48:00|||||||||1
1751377700000|2025-07-01 13:48:20|||||||||1
1751377730000|2025-07-01 13:48:50|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|185
1751377740000|2025-07-01 13:49:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|15
1751377750000|2025-07-01 13:49:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1751377760000|2025-07-01 13:49:20|||||||||10
1751377770000|2025-07-01 13:49:30|||||||||1
1751377800000|2025-07-01 13:50:00|18.89|18.81|18.87|18.79|18.89|18.81|18.86|18.78|72
1751377820000|2025-07-01 13:50:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751377830000|2025-07-01 13:50:30|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|131
1751377860000|2025-07-01 13:51:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|3
1751377870000|2025-07-01 13:51:10|||||||||3
1751377880000|2025-07-01 13:51:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751377890000|2025-07-01 13:51:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|8
1751377920000|2025-07-01 13:52:00|||||||||2
1751377940000|2025-07-01 13:52:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|65
1751377950000|2025-07-01 13:52:30|||||||||2
1751377990000|2025-07-01 13:53:10|||||||||3
1751378040000|2025-07-01 13:54:00|||||||||4
1751378050000|2025-07-01 13:54:10|||||||||2
1751378080000|2025-07-01 13:54:40|||||||||2
1751378120000|2025-07-01 13:55:20|||||||||1
1751378140000|2025-07-01 13:55:40|||||||||1
1751378150000|2025-07-01 13:55:50|||||||||3
1751378210000|2025-07-01 13:56:50|||||||||3
1751378230000|2025-07-01 13:57:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|45
1751378240000|2025-07-01 13:57:20|||||||||1
1751378260000|2025-07-01 13:57:40|||||||||3
1751378370000|2025-07-01 13:59:30|||||||||11
1751378390000|2025-07-01 13:59:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|193
1751378400000|2025-07-01 14:00:00|18.89|18.81|18.9|18.82|18.9|18.82|18.86|18.78|46
1751378410000|2025-07-01 14:00:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1751378420000|2025-07-01 14:00:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1751378430000|2025-07-01 14:00:30|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|13
1751378440000|2025-07-01 14:00:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751378450000|2025-07-01 14:00:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|56
1751378460000|2025-07-01 14:01:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751378470000|2025-07-01 14:01:10|||||||||2
1751378480000|2025-07-01 14:01:20|||||||||3
1751378510000|2025-07-01 14:01:50|||||||||3
1751378560000|2025-07-01 14:02:40|||||||||2
1751378580000|2025-07-01 14:03:00|||||||||16
1751378600000|2025-07-01 14:03:20|||||||||2
1751378650000|2025-07-01 14:04:10|||||||||3
1751378710000|2025-07-01 14:05:10|||||||||1
1751378730000|2025-07-01 14:05:30|||||||||18
1751378750000|2025-07-01 14:05:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|138
1751378760000|2025-07-01 14:06:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|5
1751378780000|2025-07-01 14:06:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|113
1751378790000|2025-07-01 14:06:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751378810000|2025-07-01 14:06:50|||||||||3
1751378860000|2025-07-01 14:07:40|||||||||1
1751378870000|2025-07-01 14:07:50|||||||||16
1751378880000|2025-07-01 14:08:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|169
1751378900000|2025-07-01 14:08:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751378910000|2025-07-01 14:08:30|||||||||3
1751378940000|2025-07-01 14:09:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|16
1751378960000|2025-07-01 14:09:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751378970000|2025-07-01 14:09:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|63
1751378990000|2025-07-01 14:09:50|||||||||6
1751379010000|2025-07-01 14:10:10|||||||||2
1751379050000|2025-07-01 14:10:50|||||||||1
1751379060000|2025-07-01 14:11:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1751379110000|2025-07-01 14:11:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1751379120000|2025-07-01 14:12:00|||||||||3
1751379130000|2025-07-01 14:12:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751379160000|2025-07-01 14:12:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751379180000|2025-07-01 14:13:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|3
1751379210000|2025-07-01 14:13:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|82
1751379230000|2025-07-01 14:13:50|||||||||2
1751379270000|2025-07-01 14:14:30|||||||||8
1751379280000|2025-07-01 14:14:40|||||||||2
1751379310000|2025-07-01 14:15:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1751379320000|2025-07-01 14:15:20|||||||||1
1751379350000|2025-07-01 14:15:50|||||||||4
1751379380000|2025-07-01 14:16:20|||||||||1
1751379410000|2025-07-01 14:16:50|||||||||1
1751379430000|2025-07-01 14:17:10|||||||||1
1751379490000|2025-07-01 14:18:10|||||||||1
1751379510000|2025-07-01 14:18:30|||||||||1
1751379530000|2025-07-01 14:18:50|||||||||3
1751379590000|2025-07-01 14:19:50|||||||||1
1751379600000|2025-07-01 14:20:00|||||||||1
1751379640000|2025-07-01 14:20:40|||||||||1
1751379690000|2025-07-01 14:21:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1751379700000|2025-07-01 14:21:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|49
1751379720000|2025-07-01 14:22:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|14
1751379740000|2025-07-01 14:22:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1751379760000|2025-07-01 14:22:40|||||||||1
1751379770000|2025-07-01 14:22:50|||||||||2
1751379790000|2025-07-01 14:23:10|||||||||3
1751379810000|2025-07-01 14:23:30|||||||||3
1751379830000|2025-07-01 14:23:50|||||||||3
1751379850000|2025-07-01 14:24:10|||||||||2
1751379870000|2025-07-01 14:24:30|||||||||4
1751379900000|2025-07-01 14:25:00|||||||||2
1751379910000|2025-07-01 14:25:10|||||||||1
1751379920000|2025-07-01 14:25:20|||||||||3
1751379940000|2025-07-01 14:25:40|||||||||3
1751379960000|2025-07-01 14:26:00|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|171
1751379980000|2025-07-01 14:26:20|||||||||1
1751380000000|2025-07-01 14:26:40|||||||||6
1751380010000|2025-07-01 14:26:50|||||||||3
1751380020000|2025-07-01 14:27:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|18
1751380030000|2025-07-01 14:27:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751380080000|2025-07-01 14:28:00|||||||||3
1751380100000|2025-07-01 14:28:20|||||||||1
1751380110000|2025-07-01 14:28:30|||||||||2
1751380120000|2025-07-01 14:28:40|||||||||1
1751380130000|2025-07-01 14:28:50|||||||||2
1751380140000|2025-07-01 14:29:00|||||||||1
1751380150000|2025-07-01 14:29:10|||||||||3
1751380170000|2025-07-01 14:29:30|||||||||2
1751380180000|2025-07-01 14:29:40|||||||||1
1751380190000|2025-07-01 14:29:50|||||||||1
1751380200000|2025-07-01 14:30:00|||||||||22
1751380210000|2025-07-01 14:30:10|||||||||15
1751380230000|2025-07-01 14:30:30|||||||||1
1751380240000|2025-07-01 14:30:40|||||||||1
1751380260000|2025-07-01 14:31:00|||||||||3
1751380270000|2025-07-01 14:31:10|||||||||1
1751380280000|2025-07-01 14:31:20|||||||||3
1751380320000|2025-07-01 14:32:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|170
1751380330000|2025-07-01 14:32:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751380340000|2025-07-01 14:32:20|||||||||6
1751380380000|2025-07-01 14:33:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751380390000|2025-07-01 14:33:10|||||||||13
1751380400000|2025-07-01 14:33:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|11
1751380410000|2025-07-01 14:33:30|||||||||38
1751380470000|2025-07-01 14:34:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|25
1751380500000|2025-07-01 14:35:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751380520000|2025-07-01 14:35:20|||||||||3
1751380530000|2025-07-01 14:35:30|||||||||6
1751380560000|2025-07-01 14:36:00|||||||||2
1751380570000|2025-07-01 14:36:10|||||||||1
1751380580000|2025-07-01 14:36:20|||||||||3
1751380590000|2025-07-01 14:36:30|||||||||1
1751380600000|2025-07-01 14:36:40|||||||||4
1751380610000|2025-07-01 14:36:50|||||||||1
1751380620000|2025-07-01 14:37:00|||||||||3
1751380630000|2025-07-01 14:37:10|||||||||4
1751380650000|2025-07-01 14:37:30|||||||||37
1751380660000|2025-07-01 14:37:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|13
1751380670000|2025-07-01 14:37:50|||||||||2
1751380680000|2025-07-01 14:38:00|||||||||1
1751380690000|2025-07-01 14:38:10|||||||||1
1751380710000|2025-07-01 14:38:30|||||||||55
1751380740000|2025-07-01 14:39:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|8
1751380770000|2025-07-01 14:39:30|||||||||1
1751380790000|2025-07-01 14:39:50|||||||||2
1751380810000|2025-07-01 14:40:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751380830000|2025-07-01 14:40:30|||||||||3
1751380840000|2025-07-01 14:40:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751380880000|2025-07-01 14:41:20|||||||||2
1751380920000|2025-07-01 14:42:00|||||||||1
1751380950000|2025-07-01 14:42:30|||||||||3
1751381020000|2025-07-01 14:43:40|||||||||4
1751381030000|2025-07-01 14:43:50|||||||||1
1751381050000|2025-07-01 14:44:10|||||||||3
1751381080000|2025-07-01 14:44:40|||||||||2
1751381100000|2025-07-01 14:45:00|||||||||2
1751381110000|2025-07-01 14:45:10|||||||||3
1751381130000|2025-07-01 14:45:30|||||||||3
1751381150000|2025-07-01 14:45:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|124
1751381170000|2025-07-01 14:46:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751381180000|2025-07-01 14:46:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|3
1751381190000|2025-07-01 14:46:30|||||||||30
1751381200000|2025-07-01 14:46:40|||||||||4
1751381220000|2025-07-01 14:47:00|||||||||2
1751381230000|2025-07-01 14:47:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751381240000|2025-07-01 14:47:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1751381250000|2025-07-01 14:47:30|||||||||52
1751381260000|2025-07-01 14:47:40|||||||||2
1751381280000|2025-07-01 14:48:00|||||||||3
1751381320000|2025-07-01 14:48:40|||||||||1
1751381330000|2025-07-01 14:48:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1751381340000|2025-07-01 14:49:00|||||||||2
1751381350000|2025-07-01 14:49:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751381370000|2025-07-01 14:49:30|||||||||3
1751381400000|2025-07-01 14:50:00|||||||||1
1751381410000|2025-07-01 14:50:10|||||||||2
1751381430000|2025-07-01 14:50:30|||||||||2
1751381440000|2025-07-01 14:50:40|||||||||1
1751381450000|2025-07-01 14:50:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|6
1751381460000|2025-07-01 14:51:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1751381470000|2025-07-01 14:51:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|2
1751381480000|2025-07-01 14:51:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1751381490000|2025-07-01 14:51:30|||||||||2
1751381510000|2025-07-01 14:51:50|||||||||3
1751381520000|2025-07-01 14:52:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751381560000|2025-07-01 14:52:40|||||||||1
1751381590000|2025-07-01 14:53:10|||||||||1
1751381620000|2025-07-01 14:53:40|||||||||3
1751381680000|2025-07-01 14:54:40|||||||||2
1751381700000|2025-07-01 14:55:00|||||||||55
1751381710000|2025-07-01 14:55:10|||||||||2
1751381750000|2025-07-01 14:55:50|||||||||1
1751381760000|2025-07-01 14:56:00|||||||||1
1751381770000|2025-07-01 14:56:10|||||||||2
1751381790000|2025-07-01 14:56:30|||||||||4
1751381820000|2025-07-01 14:57:00|||||||||2
1751381830000|2025-07-01 14:57:10|||||||||1
1751381840000|2025-07-01 14:57:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|3
1751381860000|2025-07-01 14:57:40|||||||||3
1751381880000|2025-07-01 14:58:00|||||||||1
1751381890000|2025-07-01 14:58:10|||||||||4
1751381930000|2025-07-01 14:58:50|||||||||1
1751381940000|2025-07-01 14:59:00|||||||||4
1751381960000|2025-07-01 14:59:20|||||||||1
1751381970000|2025-07-01 14:59:30|||||||||2
1751382000000|2025-07-01 15:00:00|||||||||3
1751382010000|2025-07-01 15:00:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|13
1751382030000|2025-07-01 15:00:30|||||||||2
1751382050000|2025-07-01 15:00:50|||||||||3
1751382070000|2025-07-01 15:01:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|6
1751382080000|2025-07-01 15:01:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751382090000|2025-07-01 15:01:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751382100000|2025-07-01 15:01:40|||||||||3
1751382120000|2025-07-01 15:02:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1751382130000|2025-07-01 15:02:10|||||||||2
1751382160000|2025-07-01 15:02:40|||||||||3
1751382200000|2025-07-01 15:03:20|||||||||3
1751382250000|2025-07-01 15:04:10|||||||||3
1751382270000|2025-07-01 15:04:30|||||||||1
1751382290000|2025-07-01 15:04:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|39
1751382300000|2025-07-01 15:05:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751382310000|2025-07-01 15:05:10|||||||||3
1751382360000|2025-07-01 15:06:00|||||||||2
1751382380000|2025-07-01 15:06:20|||||||||3
1751382400000|2025-07-01 15:06:40|||||||||2
1751382420000|2025-07-01 15:07:00|||||||||5
1751382430000|2025-07-01 15:07:10|||||||||1
1751382440000|2025-07-01 15:07:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|15
1751382450000|2025-07-01 15:07:30|||||||||3
1751382470000|2025-07-01 15:07:50|||||||||1
1751382480000|2025-07-01 15:08:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|7
1751382490000|2025-07-01 15:08:10|||||||||3
1751382500000|2025-07-01 15:08:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751382530000|2025-07-01 15:08:50|||||||||1
1751382550000|2025-07-01 15:09:10|||||||||2
1751382560000|2025-07-01 15:09:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751382570000|2025-07-01 15:09:30|||||||||2
1751382590000|2025-07-01 15:09:50|||||||||3
1751382600000|2025-07-01 15:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|47
1751382620000|2025-07-01 15:10:20|||||||||1
1751382630000|2025-07-01 15:10:30|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|52
1751382640000|2025-07-01 15:10:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|5
1751382650000|2025-07-01 15:10:50|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|3
1751382660000|2025-07-01 15:11:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1751382680000|2025-07-01 15:11:20|||||||||2
1751382690000|2025-07-01 15:11:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1751382700000|2025-07-01 15:11:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|2
1751382710000|2025-07-01 15:11:50|||||||||1
1751382730000|2025-07-01 15:12:10|||||||||2
1751382780000|2025-07-01 15:13:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1751382830000|2025-07-01 15:13:50|||||||||1
1751382850000|2025-07-01 15:14:10|||||||||3
1751382860000|2025-07-01 15:14:20|||||||||3
1751382870000|2025-07-01 15:14:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|27
1751382880000|2025-07-01 15:14:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1751382890000|2025-07-01 15:14:50|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|1
1751382900000|2025-07-01 15:15:00|||||||||2
1751382910000|2025-07-01 15:15:10|||||||||4
1751382920000|2025-07-01 15:15:20|||||||||3
1751382940000|2025-07-01 15:15:40|||||||||3
1751382970000|2025-07-01 15:16:10|||||||||3
1751382990000|2025-07-01 15:16:30|||||||||2
1751383000000|2025-07-01 15:16:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|12
1751383010000|2025-07-01 15:16:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1751383020000|2025-07-01 15:17:00|||||||||3
1751383030000|2025-07-01 15:17:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751383040000|2025-07-01 15:17:20|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751383070000|2025-07-01 15:17:50|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|9
1751383080000|2025-07-01 15:18:00|||||||||2
1751383090000|2025-07-01 15:18:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1751383100000|2025-07-01 15:18:20|||||||||3
1751383110000|2025-07-01 15:18:30|||||||||1
1751383140000|2025-07-01 15:19:00|||||||||1
1751383150000|2025-07-01 15:19:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751383160000|2025-07-01 15:19:20|||||||||2
1751383170000|2025-07-01 15:19:30|||||||||2
1751383180000|2025-07-01 15:19:40|||||||||9
1751383190000|2025-07-01 15:19:50|||||||||1
1751383200000|2025-07-01 15:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|58
1751383210000|2025-07-01 15:20:10|||||||||3
1751383220000|2025-07-01 15:20:20|||||||||4
1751383240000|2025-07-01 15:20:40|||||||||11
1751383250000|2025-07-01 15:20:50|||||||||2
1751383260000|2025-07-01 15:21:00|||||||||4
1751383270000|2025-07-01 15:21:10|||||||||1
1751383280000|2025-07-01 15:21:20|||||||||1
1751383290000|2025-07-01 15:21:30|||||||||14
1751383300000|2025-07-01 15:21:40|||||||||1
1751383310000|2025-07-01 15:21:50|||||||||4
1751383320000|2025-07-01 15:22:00|||||||||2
1751383330000|2025-07-01 15:22:10|||||||||1
1751383340000|2025-07-01 15:22:20|||||||||2
1751383350000|2025-07-01 15:22:30|||||||||12
1751383360000|2025-07-01 15:22:40|||||||||2
1751383380000|2025-07-01 15:23:00|||||||||1
1751383390000|2025-07-01 15:23:10|||||||||1
1751383400000|2025-07-01 15:23:20|||||||||3
1751383410000|2025-07-01 15:23:30|||||||||8
1751383420000|2025-07-01 15:23:40|||||||||2
1751383430000|2025-07-01 15:23:50|||||||||6
1751383440000|2025-07-01 15:24:00|||||||||1
1751383450000|2025-07-01 15:24:10|||||||||1
1751383460000|2025-07-01 15:24:20|||||||||9
1751383470000|2025-07-01 15:24:30|||||||||50
1751383490000|2025-07-01 15:24:50|||||||||4
1751383500000|2025-07-01 15:25:00|18.9|18.82|18.89|18.81|18.91|18.83|18.88|18.8|253
1751383510000|2025-07-01 15:25:10|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|1
1751383520000|2025-07-01 15:25:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1751383560000|2025-07-01 15:26:00|||||||||5
1751383570000|2025-07-01 15:26:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|3
1751383580000|2025-07-01 15:26:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|4
1751383590000|2025-07-01 15:26:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|174
1751383600000|2025-07-01 15:26:40|||||||||4
1751383610000|2025-07-01 15:26:50|||||||||4
1751383620000|2025-07-01 15:27:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|3
1751383630000|2025-07-01 15:27:10|||||||||3
1751383640000|2025-07-01 15:27:20|||||||||4
1751383650000|2025-07-01 15:27:30|||||||||3
1751383660000|2025-07-01 15:27:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|3
1751383670000|2025-07-01 15:27:50|||||||||3
1751383680000|2025-07-01 15:28:00|||||||||4
1751383690000|2025-07-01 15:28:10|||||||||4
1751383700000|2025-07-01 15:28:20|||||||||5
1751383710000|2025-07-01 15:28:30|||||||||7
1751383720000|2025-07-01 15:28:40|||||||||3
1751383730000|2025-07-01 15:28:50|||||||||3
1751383740000|2025-07-01 15:29:00|||||||||4
1751383750000|2025-07-01 15:29:10|||||||||6
1751383760000|2025-07-01 15:29:20|||||||||6
1751383770000|2025-07-01 15:29:30|||||||||6
1751383780000|2025-07-01 15:29:40|||||||||9
1751383790000|2025-07-01 15:29:50|||||||||7
1751383800000|2025-07-01 15:30:00|||||||||2
1751383810000|2025-07-01 15:30:10|||||||||8
1751383820000|2025-07-01 15:30:20|||||||||1
1751383830000|2025-07-01 15:30:30|||||||||4
1751383850000|2025-07-01 15:30:50|||||||||2
1751383860000|2025-07-01 15:31:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1751383870000|2025-07-01 15:31:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1751383890000|2025-07-01 15:31:30|||||||||3
1751383900000|2025-07-01 15:31:40|||||||||5
1751383930000|2025-07-01 15:32:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751383990000|2025-07-01 15:33:10|||||||||3
1751384020000|2025-07-01 15:33:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1751384090000|2025-07-01 15:34:50|||||||||3
1751384160000|2025-07-01 15:36:00|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|1
1751384170000|2025-07-01 15:36:10|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|1
1751384190000|2025-07-01 15:36:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751384220000|2025-07-01 15:37:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1751384250000|2025-07-01 15:37:30|||||||||3
1751384280000|2025-07-01 15:38:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1751384290000|2025-07-01 15:38:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751384300000|2025-07-01 15:38:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1751384310000|2025-07-01 15:38:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1751384410000|2025-07-01 15:40:10|19|18.92|19|18.92|19|18.92|19|18.92|4
1751384430000|2025-07-01 15:40:30|19.01|18.93|19.03|18.95|19.03|18.95|19|18.92|0
1751384440000|2025-07-01 15:40:40|||||||||9
1751384450000|2025-07-01 15:40:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|25
1751384460000|2025-07-01 15:41:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|5
1751384470000|2025-07-01 15:41:10|19.06|18.98|19.08|19|19.08|19|19.05|18.97|1
1751384480000|2025-07-01 15:41:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751384490000|2025-07-01 15:41:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751384500000|2025-07-01 15:41:40|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1751384520000|2025-07-01 15:42:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1751384550000|2025-07-01 15:42:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751384570000|2025-07-01 15:42:50|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1751384590000|2025-07-01 15:43:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751384600000|2025-07-01 15:43:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|50
1751384620000|2025-07-01 15:43:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751384630000|2025-07-01 15:43:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751384650000|2025-07-01 15:44:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751384660000|2025-07-01 15:44:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1751384680000|2025-07-01 15:44:40|||||||||1
1751384710000|2025-07-01 15:45:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1751384730000|2025-07-01 15:45:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751384740000|2025-07-01 15:45:40|||||||||2
1751384760000|2025-07-01 15:46:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751384790000|2025-07-01 15:46:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751384800000|2025-07-01 15:46:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751384810000|2025-07-01 15:46:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1751384890000|2025-07-01 15:48:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751384950000|2025-07-01 15:49:10|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|11
1751384970000|2025-07-01 15:49:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751384980000|2025-07-01 15:49:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751384990000|2025-07-01 15:49:50|||||||||3
1751385060000|2025-07-01 15:51:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1751385070000|2025-07-01 15:51:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385090000|2025-07-01 15:51:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385100000|2025-07-01 15:51:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385120000|2025-07-01 15:52:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385130000|2025-07-01 15:52:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385150000|2025-07-01 15:52:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385160000|2025-07-01 15:52:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751385210000|2025-07-01 15:53:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385230000|2025-07-01 15:53:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385270000|2025-07-01 15:54:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1751385320000|2025-07-01 15:55:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751385360000|2025-07-01 15:56:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1751385390000|2025-07-01 15:56:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385410000|2025-07-01 15:56:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1751385420000|2025-07-01 15:57:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751385460000|2025-07-01 15:57:40|||||||||1
1751385470000|2025-07-01 15:57:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1751385520000|2025-07-01 15:58:40|||||||||2
1751385550000|2025-07-01 15:59:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385570000|2025-07-01 15:59:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751385590000|2025-07-01 15:59:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1751385600000|2025-07-01 16:00:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1751385610000|2025-07-01 16:00:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1751385660000|2025-07-01 16:01:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751385680000|2025-07-01 16:01:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385690000|2025-07-01 16:01:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751385710000|2025-07-01 16:01:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385740000|2025-07-01 16:02:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751385750000|2025-07-01 16:02:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751385790000|2025-07-01 16:03:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751385810000|2025-07-01 16:03:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751385890000|2025-07-01 16:04:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751385910000|2025-07-01 16:05:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751386080000|2025-07-01 16:08:00|||||||||1
1751386090000|2025-07-01 16:08:10|||||||||1
1751386100000|2025-07-01 16:08:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751386170000|2025-07-01 16:09:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751386230000|2025-07-01 16:10:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751386290000|2025-07-01 16:11:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1751386320000|2025-07-01 16:12:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1751386460000|2025-07-01 16:14:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1751386660000|2025-07-01 16:17:40|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|6
1751386930000|2025-07-01 16:22:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751386970000|2025-07-01 16:22:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751387010000|2025-07-01 16:23:30|||||||||1
1751387170000|2025-07-01 16:26:10|||||||||1
1751387430000|2025-07-01 16:30:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751387480000|2025-07-01 16:31:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751387490000|2025-07-01 16:31:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751387500000|2025-07-01 16:31:40|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1751387510000|2025-07-01 16:31:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751387720000|2025-07-01 16:35:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1751387770000|2025-07-01 16:36:10|||||||||1
1751387870000|2025-07-01 16:37:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751388290000|2025-07-01 16:44:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1751388320000|2025-07-01 16:45:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751388360000|2025-07-01 16:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751388370000|2025-07-01 16:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751388780000|2025-07-01 16:53:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751388820000|2025-07-01 16:53:40|||||||||1
1751388900000|2025-07-01 16:55:00|||||||||2
1751388980000|2025-07-01 16:56:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751389320000|2025-07-01 17:02:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1751389980000|2025-07-01 17:13:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1751390040000|2025-07-01 17:14:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751390290000|2025-07-01 17:18:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751390310000|2025-07-01 17:18:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751390340000|2025-07-01 17:19:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751390410000|2025-07-01 17:20:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751390580000|2025-07-01 17:23:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751390680000|2025-07-01 17:24:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751390690000|2025-07-01 17:24:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751390830000|2025-07-01 17:27:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751391310000|2025-07-01 17:35:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751391380000|2025-07-01 17:36:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751392220000|2025-07-01 17:50:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751392390000|2025-07-01 17:53:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751392610000|2025-07-01 17:56:50|||||||||15
1751392760000|2025-07-01 17:59:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751392820000|2025-07-01 18:00:20|||||||||1
1751392890000|2025-07-01 18:01:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751392980000|2025-07-01 18:03:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|21
1751393430000|2025-07-01 18:10:30|||||||||2
1751393880000|2025-07-01 18:18:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751393890000|2025-07-01 18:18:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751394730000|2025-07-01 18:32:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1751395620000|2025-07-01 18:47:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751396000000|2025-07-01 18:53:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1751396030000|2025-07-01 18:53:50|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751396370000|2025-07-01 18:59:30|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751396380000|2025-07-01 18:59:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1751396400000|2025-07-01 19:00:00|18.92|18.84|18.98|18.9|18.98|18.9|18.92|18.84|0
1751396410000|2025-07-01 19:00:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1751396420000|2025-07-01 19:00:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1751396460000|2025-07-01 19:01:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1751396470000|2025-07-01 19:01:10|18.97|18.89|18.97|18.89|18.98|18.9|18.96|18.88|0
1751396480000|2025-07-01 19:01:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751396490000|2025-07-01 19:01:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1751396520000|2025-07-01 19:02:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751396530000|2025-07-01 19:02:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1751396610000|2025-07-01 19:03:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751396640000|2025-07-01 19:04:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751396670000|2025-07-01 19:04:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751396720000|2025-07-01 19:05:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751396750000|2025-07-01 19:05:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751396780000|2025-07-01 19:06:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751396830000|2025-07-01 19:07:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751396910000|2025-07-01 19:08:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751396920000|2025-07-01 19:08:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1751396930000|2025-07-01 19:08:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751396940000|2025-07-01 19:09:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|9
1751396960000|2025-07-01 19:09:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751397000000|2025-07-01 19:10:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1751397010000|2025-07-01 19:10:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751397020000|2025-07-01 19:10:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751397040000|2025-07-01 19:10:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751397050000|2025-07-01 19:10:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751397120000|2025-07-01 19:12:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751397220000|2025-07-01 19:13:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751397260000|2025-07-01 19:14:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751397720000|2025-07-01 19:22:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1751397730000|2025-07-01 19:22:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751397740000|2025-07-01 19:22:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751397810000|2025-07-01 19:23:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751397850000|2025-07-01 19:24:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751397900000|2025-07-01 19:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751397930000|2025-07-01 19:25:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751398060000|2025-07-01 19:27:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751398080000|2025-07-01 19:28:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751398160000|2025-07-01 19:29:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751398200000|2025-07-01 19:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751398440000|2025-07-01 19:34:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|5
1751398450000|2025-07-01 19:34:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1751398460000|2025-07-01 19:34:20|||||||||1
1751398570000|2025-07-01 19:36:10|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|96
1751398580000|2025-07-01 19:36:20|19.01|18.93|19.02|18.94|19.02|18.94|18.99|18.91|0
1751398600000|2025-07-01 19:36:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|5
1751398980000|2025-07-01 19:43:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751399020000|2025-07-01 19:43:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751399100000|2025-07-01 19:45:00|19|18.92|19.01|18.93|19.02|18.94|19|18.92|16
1751399110000|2025-07-01 19:45:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751399120000|2025-07-01 19:45:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1751399130000|2025-07-01 19:45:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751399150000|2025-07-01 19:45:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751399160000|2025-07-01 19:46:00|||||||||3
1751399180000|2025-07-01 19:46:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|11
1751399250000|2025-07-01 19:47:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|5
1751399440000|2025-07-01 19:50:40|||||||||40
1751399590000|2025-07-01 19:53:10|||||||||16
1751399600000|2025-07-01 19:53:20|||||||||33
1751399820000|2025-07-01 19:57:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|18
1751399850000|2025-07-01 19:57:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751399860000|2025-07-01 19:57:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751399870000|2025-07-01 19:57:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1751399880000|2025-07-01 19:58:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1751399940000|2025-07-01 19:59:00|||||||||1
1751399960000|2025-07-01 19:59:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|185
1751399970000|2025-07-01 19:59:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1751399990000|2025-07-01 19:59:50|19.08|19|19.09|18.84|19.11|19|19.06|18.84|24
1751415300000|2025-07-02 00:15:00|19.14||19.14||19.14||19.14||0
1751415330000|2025-07-02 00:15:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1751415350000|2025-07-02 00:15:50|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1751415370000|2025-07-02 00:16:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1751415380000|2025-07-02 00:16:20|19.1|18.8|19.13|18.83|19.13|18.83|19.1|18.8|0
1751415390000|2025-07-02 00:16:30|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|0
1751415420000|2025-07-02 00:17:00|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|0
1751415480000|2025-07-02 00:18:00|19.11|18.81|19.1|18.8|19.11|18.81|19.1|18.8|0
1751415510000|2025-07-02 00:18:30|19.11|18.81|19.11|18.81|19.11|18.81|19.1|18.8|0
1751415520000|2025-07-02 00:18:40|19.1|18.8|19.1|18.8|19.11|18.81|19.1|18.8|0
1751415530000|2025-07-02 00:18:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1751415550000|2025-07-02 00:19:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|0
1751415570000|2025-07-02 00:19:30|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|0
1751415600000|2025-07-02 00:20:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1751415660000|2025-07-02 00:21:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751415690000|2025-07-02 00:21:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1751415770000|2025-07-02 00:22:50|19.14|18.89|19.06|18.98|19.14|19.05|19.06|18.81|0
1751415780000|2025-07-02 00:23:00|19.13|19.05|19.1|19.02|19.16|19.08|19.06|18.84|21
1751415790000|2025-07-02 00:23:10|19.14|18.84|19.14|18.84|19.14|19.03|19.09|18.83|7
1751415800000|2025-07-02 00:23:20|19.15|18.9|19.11|19.03|19.15|19.05|19.06|18.9|10
1751415810000|2025-07-02 00:23:30|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|10
1751415820000|2025-07-02 00:23:40|19.1|19.02|19.11|18.81|19.13|19.05|19.06|18.78|6
1751415900000|2025-07-02 00:25:00|19.14|18.84|19.11|18.81|19.14|18.84|19.11|18.81|0
1751415930000|2025-07-02 00:25:30|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|0
1751415940000|2025-07-02 00:25:40|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1751416020000|2025-07-02 00:27:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1751416210000|2025-07-02 00:30:10|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1751416490000|2025-07-02 00:34:50|19.15|18.85|19.13|18.83|19.15|18.85|19.13|18.83|0
1751416780000|2025-07-02 00:39:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417050000|2025-07-02 00:44:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751417080000|2025-07-02 00:44:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417090000|2025-07-02 00:44:50|||||||||1
1751417100000|2025-07-02 00:45:00|19.15|18.85|19.14|18.84|19.15|18.85|19.14|18.84|0
1751417120000|2025-07-02 00:45:20|19.1|18.85|19.14|18.84|19.14|18.85|19.1|18.83|0
1751417210000|2025-07-02 00:46:50|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751417230000|2025-07-02 00:47:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417360000|2025-07-02 00:49:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751417380000|2025-07-02 00:49:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417430000|2025-07-02 00:50:30|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751417460000|2025-07-02 00:51:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417480000|2025-07-02 00:51:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751417530000|2025-07-02 00:52:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417550000|2025-07-02 00:52:30|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751417690000|2025-07-02 00:54:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751417960000|2025-07-02 00:59:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751418100000|2025-07-02 01:01:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751418240000|2025-07-02 01:04:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751418250000|2025-07-02 01:04:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751418310000|2025-07-02 01:05:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751418320000|2025-07-02 01:05:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751418540000|2025-07-02 01:09:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751418580000|2025-07-02 01:09:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751418720000|2025-07-02 01:12:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751418770000|2025-07-02 01:12:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751418800000|2025-07-02 01:13:20|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1751419270000|2025-07-02 01:21:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1751419300000|2025-07-02 01:21:40||18.89||18.89||18.89||18.89|0
1751421330000|2025-07-02 01:55:30|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1751424990000|2025-07-02 02:56:30|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1751425450000|2025-07-02 03:04:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1751425460000|2025-07-02 03:04:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1751425550000|2025-07-02 03:05:50|19.14|18.89|19.12|18.87|19.14|18.95|19.03|18.87|15
1751425590000|2025-07-02 03:06:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1751425640000|2025-07-02 03:07:20|19.01|18.93|19|18.92|19.02|18.94|19|18.92|0
1751425680000|2025-07-02 03:08:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1751425760000|2025-07-02 03:09:20|19.01|18.93|19|18.92|19.02|18.94|19|18.92|0
1751425910000|2025-07-02 03:11:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1751426100000|2025-07-02 03:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751426120000|2025-07-02 03:15:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1751426130000|2025-07-02 03:15:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751426310000|2025-07-02 03:18:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751426350000|2025-07-02 03:19:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751426380000|2025-07-02 03:19:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751426400000|2025-07-02 03:20:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1751426440000|2025-07-02 03:20:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1751426450000|2025-07-02 03:20:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751426460000|2025-07-02 03:21:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751426480000|2025-07-02 03:21:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751426490000|2025-07-02 03:21:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751426510000|2025-07-02 03:21:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751426580000|2025-07-02 03:23:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427030000|2025-07-02 03:30:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427060000|2025-07-02 03:31:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751427070000|2025-07-02 03:31:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751427080000|2025-07-02 03:31:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427140000|2025-07-02 03:32:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751427150000|2025-07-02 03:32:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751427160000|2025-07-02 03:32:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427250000|2025-07-02 03:34:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427300000|2025-07-02 03:35:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751427350000|2025-07-02 03:35:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751427360000|2025-07-02 03:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751427390000|2025-07-02 03:36:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751427590000|2025-07-02 03:39:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751427600000|2025-07-02 03:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751427690000|2025-07-02 03:41:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751427700000|2025-07-02 03:41:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751427920000|2025-07-02 03:45:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751427940000|2025-07-02 03:45:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751427960000|2025-07-02 03:46:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751427970000|2025-07-02 03:46:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751428010000|2025-07-02 03:46:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751428020000|2025-07-02 03:47:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428040000|2025-07-02 03:47:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428050000|2025-07-02 03:47:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428060000|2025-07-02 03:47:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751428140000|2025-07-02 03:49:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751428410000|2025-07-02 03:53:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428600000|2025-07-02 03:56:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428610000|2025-07-02 03:56:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428620000|2025-07-02 03:57:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751428680000|2025-07-02 03:58:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751428740000|2025-07-02 03:59:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1751428830000|2025-07-02 04:00:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751428840000|2025-07-02 04:00:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751428980000|2025-07-02 04:03:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751428990000|2025-07-02 04:03:10|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429170000|2025-07-02 04:06:10|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1751429240000|2025-07-02 04:07:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751429260000|2025-07-02 04:07:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751429270000|2025-07-02 04:07:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751429290000|2025-07-02 04:08:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751429320000|2025-07-02 04:08:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429340000|2025-07-02 04:09:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429350000|2025-07-02 04:09:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429360000|2025-07-02 04:09:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429370000|2025-07-02 04:09:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429440000|2025-07-02 04:10:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429450000|2025-07-02 04:10:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429470000|2025-07-02 04:11:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429490000|2025-07-02 04:11:30|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751429520000|2025-07-02 04:12:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751429600000|2025-07-02 04:13:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751429610000|2025-07-02 04:13:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751429620000|2025-07-02 04:13:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751429640000|2025-07-02 04:14:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429700000|2025-07-02 04:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751429720000|2025-07-02 04:15:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751429730000|2025-07-02 04:15:30|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751429770000|2025-07-02 04:16:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751429820000|2025-07-02 04:17:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1751429860000|2025-07-02 04:17:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751429900000|2025-07-02 04:18:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751430020000|2025-07-02 04:20:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1751430060000|2025-07-02 04:21:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751430100000|2025-07-02 04:21:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1751430190000|2025-07-02 04:23:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751431770000|2025-07-02 04:49:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1751431800000|2025-07-02 04:50:00|||||||||1
1751432060000|2025-07-02 04:54:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751432220000|2025-07-02 04:57:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751432400000|2025-07-02 05:00:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1751432410000|2025-07-02 05:00:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751432420000|2025-07-02 05:00:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751432430000|2025-07-02 05:00:30|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1751432460000|2025-07-02 05:01:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751432470000|2025-07-02 05:01:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1751432520000|2025-07-02 05:02:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751432550000|2025-07-02 05:02:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1751432570000|2025-07-02 05:02:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751432970000|2025-07-02 05:09:30|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|0
1751432980000|2025-07-02 05:09:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751433010000|2025-07-02 05:10:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1751433030000|2025-07-02 05:10:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1751433040000|2025-07-02 05:10:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1751433080000|2025-07-02 05:11:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751435340000|2025-07-02 05:49:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751435500000|2025-07-02 05:51:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1751435640000|2025-07-02 05:54:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1751435890000|2025-07-02 05:58:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751436020000|2025-07-02 06:00:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1751436050000|2025-07-02 06:00:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751436080000|2025-07-02 06:01:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751436100000|2025-07-02 06:01:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751436180000|2025-07-02 06:03:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1751436230000|2025-07-02 06:03:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751436300000|2025-07-02 06:05:00|||||||||1
1751436480000|2025-07-02 06:08:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751437020000|2025-07-02 06:17:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751437140000|2025-07-02 06:19:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751437150000|2025-07-02 06:19:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751437300000|2025-07-02 06:21:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751437340000|2025-07-02 06:22:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751437500000|2025-07-02 06:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751438010000|2025-07-02 06:33:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751438050000|2025-07-02 06:34:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1751438100000|2025-07-02 06:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|10
1751438110000|2025-07-02 06:35:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751438270000|2025-07-02 06:37:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751438760000|2025-07-02 06:46:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|28
1751438770000|2025-07-02 06:46:10|||||||||3
1751439600000|2025-07-02 07:00:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|26
1751439660000|2025-07-02 07:01:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|85
1751439820000|2025-07-02 07:03:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|49
1751439890000|2025-07-02 07:04:50|||||||||8
1751439910000|2025-07-02 07:05:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|110
1751439920000|2025-07-02 07:05:20|||||||||2
1751439990000|2025-07-02 07:06:30|||||||||1
1751440020000|2025-07-02 07:07:00|||||||||2
1751440070000|2025-07-02 07:07:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1751440120000|2025-07-02 07:08:40|||||||||3
1751440170000|2025-07-02 07:09:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|15
1751440180000|2025-07-02 07:09:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1751440200000|2025-07-02 07:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751440250000|2025-07-02 07:10:50|||||||||1
1751440290000|2025-07-02 07:11:30|||||||||1
1751440320000|2025-07-02 07:12:00|||||||||3
1751440390000|2025-07-02 07:13:10|||||||||3
1751440490000|2025-07-02 07:14:50|||||||||1
1751440520000|2025-07-02 07:15:20|||||||||1
1751440560000|2025-07-02 07:16:00|||||||||2
1751440600000|2025-07-02 07:16:40|||||||||4
1751440620000|2025-07-02 07:17:00|||||||||15
1751440670000|2025-07-02 07:17:50|||||||||4
1751440730000|2025-07-02 07:18:50|||||||||1
1751440740000|2025-07-02 07:19:00|||||||||2
1751440760000|2025-07-02 07:19:20|||||||||1
1751440780000|2025-07-02 07:19:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|152
1751440940000|2025-07-02 07:22:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|67
1751440950000|2025-07-02 07:22:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|10
1751440960000|2025-07-02 07:22:40|||||||||1
1751440990000|2025-07-02 07:23:10|||||||||4
1751441040000|2025-07-02 07:24:00|||||||||1
1751441070000|2025-07-02 07:24:30|||||||||2
1751441130000|2025-07-02 07:25:30|||||||||1
1751441160000|2025-07-02 07:26:00|||||||||2
1751441200000|2025-07-02 07:26:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|94
1751441220000|2025-07-02 07:27:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1751441230000|2025-07-02 07:27:10|||||||||3
1751441240000|2025-07-02 07:27:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|64
1751441260000|2025-07-02 07:27:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751441380000|2025-07-02 07:29:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|138
1751441440000|2025-07-02 07:30:40|||||||||10
1751441460000|2025-07-02 07:31:00|||||||||2
1751441510000|2025-07-02 07:31:50|||||||||1
1751441520000|2025-07-02 07:32:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|83
1751441530000|2025-07-02 07:32:10|||||||||2
1751441540000|2025-07-02 07:32:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1751441590000|2025-07-02 07:33:10|||||||||1
1751441620000|2025-07-02 07:33:40|||||||||2
1751441670000|2025-07-02 07:34:30|||||||||1
1751441690000|2025-07-02 07:34:50|||||||||2
1751441720000|2025-07-02 07:35:20|||||||||2
1751441740000|2025-07-02 07:35:40|||||||||15
1751441760000|2025-07-02 07:36:00|||||||||3
1751441790000|2025-07-02 07:36:30|||||||||2
1751441820000|2025-07-02 07:37:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751441830000|2025-07-02 07:37:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1751441840000|2025-07-02 07:37:20|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751441850000|2025-07-02 07:37:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1751441860000|2025-07-02 07:37:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751441870000|2025-07-02 07:37:50|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1751441880000|2025-07-02 07:38:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751441940000|2025-07-02 07:39:00|||||||||2
1751442010000|2025-07-02 07:40:10|||||||||3
1751442040000|2025-07-02 07:40:40|||||||||1
1751442060000|2025-07-02 07:41:00|||||||||3
1751442100000|2025-07-02 07:41:40|||||||||3
1751442120000|2025-07-02 07:42:00|||||||||1
1751442180000|2025-07-02 07:43:00|||||||||4
1751442190000|2025-07-02 07:43:10|||||||||1
1751442240000|2025-07-02 07:44:00|||||||||3
1751442260000|2025-07-02 07:44:20|||||||||1
1751442290000|2025-07-02 07:44:50|||||||||15
1751442350000|2025-07-02 07:45:50|||||||||4
1751442410000|2025-07-02 07:46:50|||||||||1
1751442420000|2025-07-02 07:47:00|||||||||1
1751442480000|2025-07-02 07:48:00|||||||||2
1751442500000|2025-07-02 07:48:20|||||||||1
1751442530000|2025-07-02 07:48:50|||||||||3
1751442590000|2025-07-02 07:49:50|||||||||2
1751442610000|2025-07-02 07:50:10|||||||||2
1751442630000|2025-07-02 07:50:30|||||||||3
1751442660000|2025-07-02 07:51:00|||||||||1
1751442670000|2025-07-02 07:51:10|||||||||2
1751442700000|2025-07-02 07:51:40|||||||||1
1751442710000|2025-07-02 07:51:50|||||||||3
1751442750000|2025-07-02 07:52:30|||||||||1
1751442780000|2025-07-02 07:53:00|||||||||3
1751442820000|2025-07-02 07:53:40|||||||||1
1751442830000|2025-07-02 07:53:50|||||||||16
1751442880000|2025-07-02 07:54:40|||||||||3
1751442900000|2025-07-02 07:55:00|||||||||1
1751442980000|2025-07-02 07:56:20|||||||||2
1751443000000|2025-07-02 07:56:40|||||||||1
1751443020000|2025-07-02 07:57:00|||||||||1
1751443030000|2025-07-02 07:57:10|||||||||2
1751443060000|2025-07-02 07:57:40|||||||||1
1751443070000|2025-07-02 07:57:50|||||||||1
1751443100000|2025-07-02 07:58:20|||||||||1
1751443130000|2025-07-02 07:58:50|||||||||2
1751443150000|2025-07-02 07:59:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1751443160000|2025-07-02 07:59:20|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1751443170000|2025-07-02 07:59:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751443180000|2025-07-02 07:59:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751443200000|2025-07-02 08:00:00|||||||||1
1751443220000|2025-07-02 08:00:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1751443240000|2025-07-02 08:00:40|||||||||1
1751443250000|2025-07-02 08:00:50|||||||||1
1751443260000|2025-07-02 08:01:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751443270000|2025-07-02 08:01:10|||||||||1
1751443290000|2025-07-02 08:01:30|||||||||3
1751443310000|2025-07-02 08:01:50|||||||||1
1751443340000|2025-07-02 08:02:20|||||||||15
1751443390000|2025-07-02 08:03:10|||||||||2
1751443400000|2025-07-02 08:03:20|||||||||3
1751443420000|2025-07-02 08:03:40|||||||||1
1751443480000|2025-07-02 08:04:40|||||||||2
1751443490000|2025-07-02 08:04:50|||||||||7
1751443500000|2025-07-02 08:05:00|||||||||1
1751443570000|2025-07-02 08:06:10|||||||||1
1751443630000|2025-07-02 08:07:10|||||||||1
1751443650000|2025-07-02 08:07:30|||||||||1
1751443700000|2025-07-02 08:08:20|||||||||1
1751443750000|2025-07-02 08:09:10|||||||||3
1751443790000|2025-07-02 08:09:50|||||||||1
1751443820000|2025-07-02 08:10:20|||||||||15
1751443850000|2025-07-02 08:10:50|||||||||3
1751443890000|2025-07-02 08:11:30|||||||||1
1751443910000|2025-07-02 08:11:50|||||||||3
1751443920000|2025-07-02 08:12:00|||||||||1
1751443940000|2025-07-02 08:12:20|||||||||1
1751443960000|2025-07-02 08:12:40|||||||||1
1751443970000|2025-07-02 08:12:50|||||||||3
1751444000000|2025-07-02 08:13:20|||||||||1
1751444020000|2025-07-02 08:13:40|||||||||3
1751444070000|2025-07-02 08:14:30|||||||||1
1751444150000|2025-07-02 08:15:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1751444180000|2025-07-02 08:16:20|||||||||1
1751444210000|2025-07-02 08:16:50|||||||||2
1751444220000|2025-07-02 08:17:00|||||||||7
1751444270000|2025-07-02 08:17:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|13
1751444280000|2025-07-02 08:18:00|||||||||2
1751444290000|2025-07-02 08:18:10|||||||||1
1751444310000|2025-07-02 08:18:30|||||||||15
1751444340000|2025-07-02 08:19:00|||||||||1
1751444360000|2025-07-02 08:19:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751444380000|2025-07-02 08:19:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|31
1751444420000|2025-07-02 08:20:20|||||||||3
1751444430000|2025-07-02 08:20:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|71
1751444450000|2025-07-02 08:20:50|||||||||1
1751444480000|2025-07-02 08:21:20|||||||||50
1751444500000|2025-07-02 08:21:40|||||||||3
1751444540000|2025-07-02 08:22:20|||||||||1
1751444600000|2025-07-02 08:23:20|||||||||1
1751444610000|2025-07-02 08:23:30|||||||||9
1751444620000|2025-07-02 08:23:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|57
1751444640000|2025-07-02 08:24:00|||||||||2
1751444660000|2025-07-02 08:24:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|7
1751444680000|2025-07-02 08:24:40|||||||||5
1751444700000|2025-07-02 08:25:00|||||||||4
1751444750000|2025-07-02 08:25:50|||||||||3
1751444830000|2025-07-02 08:27:10|||||||||1
1751444860000|2025-07-02 08:27:40|||||||||3
1751444990000|2025-07-02 08:29:50|||||||||1
1751445000000|2025-07-02 08:30:00|||||||||1
1751445050000|2025-07-02 08:30:50|||||||||3
1751445060000|2025-07-02 08:31:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|20
1751445080000|2025-07-02 08:31:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1751445210000|2025-07-02 08:33:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|63
1751445220000|2025-07-02 08:33:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751445240000|2025-07-02 08:34:00|||||||||11
1751445270000|2025-07-02 08:34:30|||||||||1
1751445310000|2025-07-02 08:35:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1751445320000|2025-07-02 08:35:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751445390000|2025-07-02 08:36:30|||||||||3
1751445440000|2025-07-02 08:37:20|||||||||1
1751445560000|2025-07-02 08:39:20|||||||||2
1751445580000|2025-07-02 08:39:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751445590000|2025-07-02 08:39:50|||||||||15
1751445620000|2025-07-02 08:40:20|||||||||3
1751445630000|2025-07-02 08:40:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751445690000|2025-07-02 08:41:30|||||||||3
1751445770000|2025-07-02 08:42:50|||||||||2
1751445830000|2025-07-02 08:43:50|||||||||2
1751445890000|2025-07-02 08:44:50|||||||||1
1751445900000|2025-07-02 08:45:00|||||||||4
1751445940000|2025-07-02 08:45:40|||||||||3
1751446000000|2025-07-02 08:46:40|||||||||1
1751446110000|2025-07-02 08:48:30|||||||||1
1751446130000|2025-07-02 08:48:50|||||||||1
1751446140000|2025-07-02 08:49:00|||||||||1
1751446160000|2025-07-02 08:49:20|||||||||3
1751446240000|2025-07-02 08:50:40|||||||||1
1751446320000|2025-07-02 08:52:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|51
1751446330000|2025-07-02 08:52:10|||||||||5
1751446350000|2025-07-02 08:52:30|||||||||1
1751446400000|2025-07-02 08:53:20|||||||||15
1751446440000|2025-07-02 08:54:00|||||||||1
1751446460000|2025-07-02 08:54:20|||||||||2
1751446480000|2025-07-02 08:54:40|||||||||1
1751446500000|2025-07-02 08:55:00|||||||||1
1751446520000|2025-07-02 08:55:20|||||||||1
1751446550000|2025-07-02 08:55:50|||||||||3
1751446580000|2025-07-02 08:56:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|63
1751446770000|2025-07-02 08:59:30|||||||||9
1751446780000|2025-07-02 08:59:40|||||||||3
1751446840000|2025-07-02 09:00:40|||||||||3
1751446890000|2025-07-02 09:01:30|||||||||3
1751446930000|2025-07-02 09:02:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751446960000|2025-07-02 09:02:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1751447030000|2025-07-02 09:03:50|||||||||3
1751447070000|2025-07-02 09:04:30|||||||||1
1751447110000|2025-07-02 09:05:10|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|92
1751447130000|2025-07-02 09:05:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751447150000|2025-07-02 09:05:50|||||||||520
1751447160000|2025-07-02 09:06:00|||||||||15
1751447170000|2025-07-02 09:06:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|69
1751447190000|2025-07-02 09:06:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|107
1751447220000|2025-07-02 09:07:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|5
1751447300000|2025-07-02 09:08:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1751447320000|2025-07-02 09:08:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|3
1751447440000|2025-07-02 09:10:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|1
1751447460000|2025-07-02 09:11:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1751447470000|2025-07-02 09:11:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751447490000|2025-07-02 09:11:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751447540000|2025-07-02 09:12:20|||||||||1
1751447580000|2025-07-02 09:13:00|||||||||1
1751447620000|2025-07-02 09:13:40|||||||||1
1751447640000|2025-07-02 09:14:00|||||||||2
1751447680000|2025-07-02 09:14:40|||||||||1
1751447700000|2025-07-02 09:15:00|||||||||3
1751447720000|2025-07-02 09:15:20|||||||||4
1751447730000|2025-07-02 09:15:30|||||||||1
1751447750000|2025-07-02 09:15:50|||||||||2
1751447790000|2025-07-02 09:16:30|||||||||1
1751447800000|2025-07-02 09:16:40|||||||||18
1751447880000|2025-07-02 09:18:00|||||||||1
1751447910000|2025-07-02 09:18:30|||||||||3
1751447960000|2025-07-02 09:19:20|||||||||1
1751447990000|2025-07-02 09:19:50|||||||||1
1751448020000|2025-07-02 09:20:20|||||||||3
1751448060000|2025-07-02 09:21:00|||||||||6
1751448090000|2025-07-02 09:21:30|||||||||1
1751448130000|2025-07-02 09:22:10|||||||||1
1751448150000|2025-07-02 09:22:30|||||||||1
1751448170000|2025-07-02 09:22:50|||||||||8
1751448260000|2025-07-02 09:24:20|||||||||1
1751448330000|2025-07-02 09:25:30|||||||||2
1751448380000|2025-07-02 09:26:20|||||||||1
1751448490000|2025-07-02 09:28:10|||||||||1
1751448500000|2025-07-02 09:28:20|||||||||15
1751448510000|2025-07-02 09:28:30|||||||||2
1751448570000|2025-07-02 09:29:30|||||||||3
1751448600000|2025-07-02 09:30:00|||||||||1
1751448630000|2025-07-02 09:30:30|||||||||3
1751448720000|2025-07-02 09:32:00|||||||||1
1751448770000|2025-07-02 09:32:50|||||||||3
1751448830000|2025-07-02 09:33:50|||||||||1
1751448950000|2025-07-02 09:35:50|||||||||1
1751448960000|2025-07-02 09:36:00|||||||||1
1751448990000|2025-07-02 09:36:30|||||||||1
1751449010000|2025-07-02 09:36:50|||||||||1
1751449060000|2025-07-02 09:37:40|||||||||1
1751449080000|2025-07-02 09:38:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|20
1751449100000|2025-07-02 09:38:20|||||||||3
1751449130000|2025-07-02 09:38:50|||||||||1
1751449160000|2025-07-02 09:39:20|||||||||1
1751449170000|2025-07-02 09:39:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449190000|2025-07-02 09:39:50|||||||||1
1751449220000|2025-07-02 09:40:20|||||||||3
1751449260000|2025-07-02 09:41:00|||||||||15
1751449300000|2025-07-02 09:41:40|||||||||1
1751449400000|2025-07-02 09:43:20|||||||||1
1751449500000|2025-07-02 09:45:00|||||||||3
1751449510000|2025-07-02 09:45:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449520000|2025-07-02 09:45:20|||||||||1
1751449530000|2025-07-02 09:45:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1751449550000|2025-07-02 09:45:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449560000|2025-07-02 09:46:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449570000|2025-07-02 09:46:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1751449590000|2025-07-02 09:46:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1751449610000|2025-07-02 09:46:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449620000|2025-07-02 09:47:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1751449640000|2025-07-02 09:47:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449650000|2025-07-02 09:47:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1751449670000|2025-07-02 09:47:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449680000|2025-07-02 09:48:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449700000|2025-07-02 09:48:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449710000|2025-07-02 09:48:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449730000|2025-07-02 09:48:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449740000|2025-07-02 09:49:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1751449760000|2025-07-02 09:49:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449770000|2025-07-02 09:49:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449790000|2025-07-02 09:49:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449810000|2025-07-02 09:50:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449820000|2025-07-02 09:50:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449840000|2025-07-02 09:50:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449850000|2025-07-02 09:50:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1751449860000|2025-07-02 09:51:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1751449880000|2025-07-02 09:51:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449900000|2025-07-02 09:51:40|||||||||3
1751449920000|2025-07-02 09:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449940000|2025-07-02 09:52:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449950000|2025-07-02 09:52:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751449960000|2025-07-02 09:52:40|||||||||1
1751449970000|2025-07-02 09:52:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751449980000|2025-07-02 09:53:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751450000000|2025-07-02 09:53:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751450020000|2025-07-02 09:53:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751450030000|2025-07-02 09:53:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751450080000|2025-07-02 09:54:40|||||||||1
1751450090000|2025-07-02 09:54:50|||||||||15
1751450130000|2025-07-02 09:55:30|||||||||2
1751450150000|2025-07-02 09:55:50|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1751450170000|2025-07-02 09:56:10|||||||||1
1751450230000|2025-07-02 09:57:10|||||||||2
1751450240000|2025-07-02 09:57:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751450280000|2025-07-02 09:58:00|||||||||1
1751450350000|2025-07-02 09:59:10|||||||||4
1751450370000|2025-07-02 09:59:30|||||||||1
1751450400000|2025-07-02 10:00:00|||||||||2
1751450410000|2025-07-02 10:00:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|130
1751450440000|2025-07-02 10:00:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751450450000|2025-07-02 10:00:50|||||||||11
1751450570000|2025-07-02 10:02:50|||||||||1
1751450620000|2025-07-02 10:03:40|||||||||3
1751450640000|2025-07-02 10:04:00|||||||||1
1751450800000|2025-07-02 10:06:40|||||||||1
1751450810000|2025-07-02 10:06:50|||||||||1
1751450840000|2025-07-02 10:07:20|||||||||3
1751450860000|2025-07-02 10:07:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751450870000|2025-07-02 10:07:50|||||||||15
1751451010000|2025-07-02 10:10:10|||||||||1
1751451090000|2025-07-02 10:11:30|||||||||2
1751451170000|2025-07-02 10:12:50|||||||||3
1751451200000|2025-07-02 10:13:20|||||||||1
1751451230000|2025-07-02 10:13:50|||||||||1
1751451250000|2025-07-02 10:14:10|||||||||2
1751451300000|2025-07-02 10:15:00|||||||||13
1751451310000|2025-07-02 10:15:10|||||||||1
1751451360000|2025-07-02 10:16:00|||||||||1
1751451390000|2025-07-02 10:16:30|||||||||1
1751451450000|2025-07-02 10:17:30|||||||||2
1751451480000|2025-07-02 10:18:00|||||||||1
1751451500000|2025-07-02 10:18:20|||||||||7
1751451520000|2025-07-02 10:18:40|||||||||15
1751451550000|2025-07-02 10:19:10|||||||||3
1751451580000|2025-07-02 10:19:40|||||||||1
1751451590000|2025-07-02 10:19:50|||||||||1
1751451680000|2025-07-02 10:21:20|||||||||1
1751451700000|2025-07-02 10:21:40|||||||||1
1751451730000|2025-07-02 10:22:10|||||||||2
1751451740000|2025-07-02 10:22:20|||||||||1
1751451790000|2025-07-02 10:23:10|||||||||3
1751451810000|2025-07-02 10:23:30|||||||||1
1751451920000|2025-07-02 10:25:20|||||||||1
1751451980000|2025-07-02 10:26:20|||||||||2
1751452050000|2025-07-02 10:27:30|||||||||1
1751452090000|2025-07-02 10:28:10|||||||||2
1751452120000|2025-07-02 10:28:40|||||||||3
1751452160000|2025-07-02 10:29:20|||||||||4
1751452170000|2025-07-02 10:29:30|||||||||3
1751452180000|2025-07-02 10:29:40|||||||||1
1751452190000|2025-07-02 10:29:50|||||||||2
1751452230000|2025-07-02 10:30:30|||||||||50
1751452250000|2025-07-02 10:30:50|||||||||15
1751452280000|2025-07-02 10:31:20|||||||||16
1751452290000|2025-07-02 10:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1751452350000|2025-07-02 10:32:30|||||||||1
1751452360000|2025-07-02 10:32:40|||||||||4
1751452410000|2025-07-02 10:33:30|||||||||1
1751452430000|2025-07-02 10:33:50|||||||||2
1751452460000|2025-07-02 10:34:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751452520000|2025-07-02 10:35:20|||||||||1
1751452540000|2025-07-02 10:35:40|||||||||1
1751452570000|2025-07-02 10:36:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751452620000|2025-07-02 10:37:00|||||||||1
1751452650000|2025-07-02 10:37:30|||||||||1
1751452690000|2025-07-02 10:38:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751452730000|2025-07-02 10:38:50|||||||||3
1751452770000|2025-07-02 10:39:30|||||||||1
1751452870000|2025-07-02 10:41:10|||||||||12
1751452890000|2025-07-02 10:41:30|||||||||1
1751453000000|2025-07-02 10:43:20|||||||||25
1751453020000|2025-07-02 10:43:40|||||||||131
1751453030000|2025-07-02 10:43:50|||||||||1
1751453110000|2025-07-02 10:45:10|||||||||3
1751453130000|2025-07-02 10:45:30|||||||||1
1751453200000|2025-07-02 10:46:40|||||||||15
1751453210000|2025-07-02 10:46:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751453240000|2025-07-02 10:47:20|||||||||1
1751453290000|2025-07-02 10:48:10|||||||||1
1751453310000|2025-07-02 10:48:30|||||||||1
1751453360000|2025-07-02 10:49:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751453400000|2025-07-02 10:50:00|||||||||3
1751453430000|2025-07-02 10:50:30|||||||||1
1751453580000|2025-07-02 10:53:00|||||||||1
1751453660000|2025-07-02 10:54:20|||||||||1
1751453700000|2025-07-02 10:55:00|||||||||1
1751453720000|2025-07-02 10:55:20|||||||||1
1751453750000|2025-07-02 10:55:50|||||||||2
1751453870000|2025-07-02 10:57:50|||||||||1
1751453950000|2025-07-02 10:59:10|||||||||6
1751454010000|2025-07-02 11:00:10|||||||||1
1751454040000|2025-07-02 11:00:40|||||||||1
1751454070000|2025-07-02 11:01:10|||||||||2
1751454110000|2025-07-02 11:01:50|||||||||15
1751454140000|2025-07-02 11:02:20|||||||||1
1751454170000|2025-07-02 11:02:50|||||||||1
1751454190000|2025-07-02 11:03:10|||||||||4
1751454310000|2025-07-02 11:05:10|||||||||2
1751454320000|2025-07-02 11:05:20|||||||||2
1751454370000|2025-07-02 11:06:10|||||||||1
1751454390000|2025-07-02 11:06:30|||||||||1
1751454420000|2025-07-02 11:07:00|||||||||3
1751454470000|2025-07-02 11:07:50|||||||||1
1751454500000|2025-07-02 11:08:20|||||||||2
1751454530000|2025-07-02 11:08:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|151
1751454540000|2025-07-02 11:09:00|||||||||1
1751454650000|2025-07-02 11:10:50|||||||||1
1751454670000|2025-07-02 11:11:10|||||||||1
1751454730000|2025-07-02 11:12:10|||||||||1
1751454780000|2025-07-02 11:13:00|||||||||1
1751454790000|2025-07-02 11:13:10|||||||||1
1751454800000|2025-07-02 11:13:20|||||||||1
1751454820000|2025-07-02 11:13:40|||||||||3
1751454910000|2025-07-02 11:15:10|||||||||1
1751455030000|2025-07-02 11:17:10|||||||||1
1751455080000|2025-07-02 11:18:00|||||||||15
1751455110000|2025-07-02 11:18:30|||||||||2
1751455140000|2025-07-02 11:19:00|||||||||1
1751455200000|2025-07-02 11:20:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|229
1751455250000|2025-07-02 11:20:50|||||||||1
1751455350000|2025-07-02 11:22:30|||||||||1
1751455360000|2025-07-02 11:22:40|||||||||1
1751455430000|2025-07-02 11:23:50|||||||||2
1751455460000|2025-07-02 11:24:20|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|93
1751455570000|2025-07-02 11:26:10|||||||||1
1751455580000|2025-07-02 11:26:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|158
1751455590000|2025-07-02 11:26:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|30
1751455650000|2025-07-02 11:27:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|6
1751455660000|2025-07-02 11:27:40|||||||||1
1751455670000|2025-07-02 11:27:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|20
1751455690000|2025-07-02 11:28:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|20
1751455710000|2025-07-02 11:28:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1751455720000|2025-07-02 11:28:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1751455730000|2025-07-02 11:28:50|||||||||1
1751455750000|2025-07-02 11:29:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|53
1751455780000|2025-07-02 11:29:40|||||||||16
1751455790000|2025-07-02 11:29:50|||||||||1
1751455800000|2025-07-02 11:30:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|10
1751455860000|2025-07-02 11:31:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751455870000|2025-07-02 11:31:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|5
1751455880000|2025-07-02 11:31:20|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|10
1751455970000|2025-07-02 11:32:50|||||||||1
1751456020000|2025-07-02 11:33:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|4
1751456070000|2025-07-02 11:34:30|||||||||1
1751456120000|2025-07-02 11:35:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1751456140000|2025-07-02 11:35:40|||||||||1
1751456170000|2025-07-02 11:36:10|||||||||1
1751456190000|2025-07-02 11:36:30|||||||||1
1751456200000|2025-07-02 11:36:40|||||||||2
1751456210000|2025-07-02 11:36:50|||||||||3
1751456220000|2025-07-02 11:37:00|||||||||2
1751456230000|2025-07-02 11:37:10|||||||||1
1751456240000|2025-07-02 11:37:20|||||||||1
1751456260000|2025-07-02 11:37:40|||||||||2
1751456270000|2025-07-02 11:37:50|||||||||1
1751456280000|2025-07-02 11:38:00|||||||||3
1751456290000|2025-07-02 11:38:10|||||||||1
1751456300000|2025-07-02 11:38:20|||||||||2
1751456320000|2025-07-02 11:38:40|||||||||2
1751456330000|2025-07-02 11:38:50|||||||||2
1751456340000|2025-07-02 11:39:00|||||||||2
1751456350000|2025-07-02 11:39:10|||||||||3
1751456360000|2025-07-02 11:39:20|||||||||1
1751456370000|2025-07-02 11:39:30|||||||||2
1751456390000|2025-07-02 11:39:50|||||||||5
1751456420000|2025-07-02 11:40:20|||||||||15
1751456450000|2025-07-02 11:40:50|||||||||2
1751456480000|2025-07-02 11:41:20|||||||||1
1751456500000|2025-07-02 11:41:40|||||||||2
1751456550000|2025-07-02 11:42:30|||||||||1
1751456580000|2025-07-02 11:43:00|||||||||3
1751456630000|2025-07-02 11:43:50|||||||||1
1751456640000|2025-07-02 11:44:00|||||||||1
1751456660000|2025-07-02 11:44:20|||||||||3
1751456690000|2025-07-02 11:44:50|||||||||3
1751456720000|2025-07-02 11:45:20|||||||||3
1751456750000|2025-07-02 11:45:50|||||||||2
1751456810000|2025-07-02 11:46:50|||||||||1
1751456850000|2025-07-02 11:47:30|||||||||2
1751456930000|2025-07-02 11:48:50|||||||||1
1751456970000|2025-07-02 11:49:30|||||||||3
1751457010000|2025-07-02 11:50:10|||||||||10
1751457040000|2025-07-02 11:50:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|48
1751457180000|2025-07-02 11:53:00|||||||||1
1751457220000|2025-07-02 11:53:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1751457280000|2025-07-02 11:54:40|||||||||2
1751457330000|2025-07-02 11:55:30|||||||||2
1751457350000|2025-07-02 11:55:50|||||||||4
1751457400000|2025-07-02 11:56:40|||||||||15
1751457410000|2025-07-02 11:56:50|||||||||101
1751457440000|2025-07-02 11:57:20|||||||||3
1751457460000|2025-07-02 11:57:40|||||||||1
1751457500000|2025-07-02 11:58:20|||||||||1
1751457510000|2025-07-02 11:58:30|||||||||246
1751457550000|2025-07-02 11:59:10|||||||||1
1751457590000|2025-07-02 11:59:50|||||||||1
1751457610000|2025-07-02 12:00:10|||||||||1
1751457630000|2025-07-02 12:00:30|||||||||1
1751457640000|2025-07-02 12:00:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|98
1751457650000|2025-07-02 12:00:50|||||||||2
1751457690000|2025-07-02 12:01:30|||||||||3
1751457700000|2025-07-02 12:01:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751457740000|2025-07-02 12:02:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|236
1751457850000|2025-07-02 12:04:10|||||||||2
1751457870000|2025-07-02 12:04:30|||||||||1
1751457900000|2025-07-02 12:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|16
1751457970000|2025-07-02 12:06:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751457980000|2025-07-02 12:06:20|||||||||2
1751458030000|2025-07-02 12:07:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751458140000|2025-07-02 12:09:00|||||||||3
1751458270000|2025-07-02 12:11:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751458300000|2025-07-02 12:11:40|||||||||3
1751458330000|2025-07-02 12:12:10|18.91|18.83|18.85|18.77|18.91|18.83|18.85|18.77|213
1751458340000|2025-07-02 12:12:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|18
1751458360000|2025-07-02 12:12:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|56
1751458390000|2025-07-02 12:13:10|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|48
1751458460000|2025-07-02 12:14:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|26
1751458470000|2025-07-02 12:14:30|||||||||10
1751458510000|2025-07-02 12:15:10|18.86|18.78|18.88|18.8|18.9|18.82|18.85|18.77|35
1751458520000|2025-07-02 12:15:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1751458530000|2025-07-02 12:15:30|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1751458540000|2025-07-02 12:15:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751458550000|2025-07-02 12:15:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|43
1751458560000|2025-07-02 12:16:00|18.91|18.83|18.92|18.84|18.92|18.84|18.9|18.82|6
1751458570000|2025-07-02 12:16:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751458580000|2025-07-02 12:16:20|18.91|18.83|18.9|18.82|18.92|18.84|18.9|18.82|1
1751458590000|2025-07-02 12:16:30|||||||||3
1751458610000|2025-07-02 12:16:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|22
1751458700000|2025-07-02 12:18:20|||||||||1
1751458740000|2025-07-02 12:19:00|||||||||2
1751458800000|2025-07-02 12:20:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1751458810000|2025-07-02 12:20:10|||||||||2
1751458840000|2025-07-02 12:20:40|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1751458850000|2025-07-02 12:20:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751458860000|2025-07-02 12:21:00|||||||||6
1751458870000|2025-07-02 12:21:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1751458980000|2025-07-02 12:23:00|||||||||2
1751459060000|2025-07-02 12:24:20|||||||||15
1751459080000|2025-07-02 12:24:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|98
1751459090000|2025-07-02 12:24:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751459100000|2025-07-02 12:25:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|4
1751459200000|2025-07-02 12:26:40|||||||||2
1751459250000|2025-07-02 12:27:30|||||||||1
1751459270000|2025-07-02 12:27:50|||||||||3
1751459310000|2025-07-02 12:28:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|228
1751459360000|2025-07-02 12:29:20|||||||||1
1751459380000|2025-07-02 12:29:40|||||||||3
1751459390000|2025-07-02 12:29:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1751459470000|2025-07-02 12:31:10|||||||||2
1751459520000|2025-07-02 12:32:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|30
1751459530000|2025-07-02 12:32:10|||||||||1
1751459560000|2025-07-02 12:32:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1751459580000|2025-07-02 12:33:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|27
1751459590000|2025-07-02 12:33:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751459630000|2025-07-02 12:33:50|||||||||1
1751459650000|2025-07-02 12:34:10|||||||||1
1751459670000|2025-07-02 12:34:30|||||||||2
1751459710000|2025-07-02 12:35:10|||||||||2
1751459750000|2025-07-02 12:35:50|||||||||1
1751459790000|2025-07-02 12:36:30|||||||||1
1751459830000|2025-07-02 12:37:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1751459840000|2025-07-02 12:37:20|||||||||1
1751459880000|2025-07-02 12:38:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751459890000|2025-07-02 12:38:10|||||||||3
1751459930000|2025-07-02 12:38:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1751459950000|2025-07-02 12:39:10|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1751459970000|2025-07-02 12:39:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1751459980000|2025-07-02 12:39:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751460000000|2025-07-02 12:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|18
1751460010000|2025-07-02 12:40:10|||||||||1
1751460020000|2025-07-02 12:40:20|||||||||1
1751460030000|2025-07-02 12:40:30|||||||||3
1751460060000|2025-07-02 12:41:00|||||||||1
1751460070000|2025-07-02 12:41:10|||||||||1
1751460080000|2025-07-02 12:41:20|||||||||53
1751460100000|2025-07-02 12:41:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|20
1751460120000|2025-07-02 12:42:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751460220000|2025-07-02 12:43:40|||||||||1
1751460230000|2025-07-02 12:43:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1751460240000|2025-07-02 12:44:00|||||||||13
1751460260000|2025-07-02 12:44:20|||||||||1
1751460290000|2025-07-02 12:44:50|||||||||1
1751460310000|2025-07-02 12:45:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1751460320000|2025-07-02 12:45:20|||||||||16
1751460330000|2025-07-02 12:45:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1751460340000|2025-07-02 12:45:40|||||||||5
1751460350000|2025-07-02 12:45:50|19.08|19|19.08|19|19.08|19|19.08|19|2
1751460360000|2025-07-02 12:46:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1751460370000|2025-07-02 12:46:10|||||||||5
1751460400000|2025-07-02 12:46:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|2
1751460460000|2025-07-02 12:47:40|||||||||38
1751460510000|2025-07-02 12:48:30|||||||||2
1751460570000|2025-07-02 12:49:30|||||||||3
1751460580000|2025-07-02 12:49:40|||||||||15
1751460630000|2025-07-02 12:50:30|||||||||6
1751460670000|2025-07-02 12:51:10|||||||||1
1751460690000|2025-07-02 12:51:30|||||||||1
1751460710000|2025-07-02 12:51:50|||||||||3
1751460730000|2025-07-02 12:52:10|||||||||1
1751460790000|2025-07-02 12:53:10|||||||||2
1751460820000|2025-07-02 12:53:40|||||||||2
1751460860000|2025-07-02 12:54:20|||||||||1
1751460880000|2025-07-02 12:54:40|||||||||2
1751460920000|2025-07-02 12:55:20|||||||||1
1751460950000|2025-07-02 12:55:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|123
1751460960000|2025-07-02 12:56:00|||||||||2
1751460980000|2025-07-02 12:56:20|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|0
1751461010000|2025-07-02 12:56:50|||||||||1
1751461030000|2025-07-02 12:57:10|||||||||21
1751461060000|2025-07-02 12:57:40|19.03|18.95|19.03|18.95|19.04|18.96|19.02|18.94|15
1751461090000|2025-07-02 12:58:10|||||||||3
1751461120000|2025-07-02 12:58:40|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1751461130000|2025-07-02 12:58:50|19.03|18.95|19.03|18.95|19.04|18.96|19.02|18.94|1
1751461140000|2025-07-02 12:59:00|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|0
1751461180000|2025-07-02 12:59:40|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|0
1751461190000|2025-07-02 12:59:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1751461200000|2025-07-02 13:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1751461210000|2025-07-02 13:00:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1751461220000|2025-07-02 13:00:20|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1751461230000|2025-07-02 13:00:30|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|2
1751461240000|2025-07-02 13:00:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751461260000|2025-07-02 13:01:00|||||||||20
1751461270000|2025-07-02 13:01:10|||||||||2
1751461280000|2025-07-02 13:01:20|19.01|18.93|19.01|18.93|19.02|18.94|18.99|18.91|0
1751461290000|2025-07-02 13:01:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|2
1751461310000|2025-07-02 13:01:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1751461320000|2025-07-02 13:02:00|||||||||1
1751461350000|2025-07-02 13:02:30|||||||||1
1751461380000|2025-07-02 13:03:00|||||||||3
1751461430000|2025-07-02 13:03:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1751461460000|2025-07-02 13:04:20|||||||||1
1751461470000|2025-07-02 13:04:30|||||||||2
1751461480000|2025-07-02 13:04:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751461510000|2025-07-02 13:05:10|||||||||1
1751461520000|2025-07-02 13:05:20|||||||||1
1751461550000|2025-07-02 13:05:50|||||||||1
1751461590000|2025-07-02 13:06:30|||||||||4
1751461600000|2025-07-02 13:06:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751461700000|2025-07-02 13:08:20|||||||||1
1751461710000|2025-07-02 13:08:30|||||||||1
1751461720000|2025-07-02 13:08:40|||||||||2
1751461760000|2025-07-02 13:09:20|||||||||2
1751461770000|2025-07-02 13:09:30|||||||||4
1751461780000|2025-07-02 13:09:40|||||||||15
1751461800000|2025-07-02 13:10:00|||||||||3
1751461810000|2025-07-02 13:10:10|||||||||1
1751461830000|2025-07-02 13:10:30|||||||||3
1751461840000|2025-07-02 13:10:40|||||||||1
1751461890000|2025-07-02 13:11:30|||||||||1
1751461910000|2025-07-02 13:11:50|||||||||3
1751461950000|2025-07-02 13:12:30|||||||||201
1751461960000|2025-07-02 13:12:40|||||||||2
1751461970000|2025-07-02 13:12:50|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|18
1751461980000|2025-07-02 13:13:00|||||||||1
1751462020000|2025-07-02 13:13:40|||||||||2
1751462040000|2025-07-02 13:14:00|||||||||1
1751462050000|2025-07-02 13:14:10|||||||||1
1751462060000|2025-07-02 13:14:20|||||||||3
1751462090000|2025-07-02 13:14:50|||||||||2
1751462100000|2025-07-02 13:15:00|||||||||1
1751462120000|2025-07-02 13:15:20|||||||||1
1751462140000|2025-07-02 13:15:40|||||||||3
1751462170000|2025-07-02 13:16:10|||||||||2
1751462190000|2025-07-02 13:16:30|||||||||1
1751462200000|2025-07-02 13:16:40|||||||||3
1751462210000|2025-07-02 13:16:50|||||||||1
1751462220000|2025-07-02 13:17:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751462250000|2025-07-02 13:17:30|||||||||1
1751462270000|2025-07-02 13:17:50|||||||||16
1751462280000|2025-07-02 13:18:00|||||||||1
1751462300000|2025-07-02 13:18:20|||||||||1
1751462310000|2025-07-02 13:18:30|||||||||2
1751462390000|2025-07-02 13:19:50|||||||||1
1751462410000|2025-07-02 13:20:10|||||||||1
1751462420000|2025-07-02 13:20:20|||||||||3
1751462460000|2025-07-02 13:21:00|||||||||2
1751462470000|2025-07-02 13:21:10|||||||||3
1751462510000|2025-07-02 13:21:50|||||||||7
1751462550000|2025-07-02 13:22:30|||||||||1
1751462600000|2025-07-02 13:23:20|||||||||3
1751462620000|2025-07-02 13:23:40|||||||||1
1751462640000|2025-07-02 13:24:00|||||||||1
1751462670000|2025-07-02 13:24:30|||||||||5
1751462700000|2025-07-02 13:25:00|||||||||3
1751462710000|2025-07-02 13:25:10|||||||||1
1751462770000|2025-07-02 13:26:10|||||||||4
1751462800000|2025-07-02 13:26:40|||||||||2
1751462830000|2025-07-02 13:27:10|||||||||4
1751462850000|2025-07-02 13:27:30|||||||||1
1751462860000|2025-07-02 13:27:40|||||||||5
1751462880000|2025-07-02 13:28:00|||||||||1
1751462900000|2025-07-02 13:28:20|||||||||15
1751462920000|2025-07-02 13:28:40|||||||||2
1751462940000|2025-07-02 13:29:00|||||||||1
1751462950000|2025-07-02 13:29:10|||||||||7
1751462970000|2025-07-02 13:29:30|||||||||2
1751462990000|2025-07-02 13:29:50|||||||||1
1751463000000|2025-07-02 13:30:00|||||||||3
1751463010000|2025-07-02 13:30:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|281
1751463020000|2025-07-02 13:30:20|||||||||11
1751463030000|2025-07-02 13:30:30|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|11
1751463040000|2025-07-02 13:30:40|||||||||2
1751463050000|2025-07-02 13:30:50|||||||||1
1751463060000|2025-07-02 13:31:00|||||||||3
1751463070000|2025-07-02 13:31:10|||||||||3
1751463100000|2025-07-02 13:31:40|||||||||1
1751463110000|2025-07-02 13:31:50|18.98|18.9|19|18.92|19|18.92|18.98|18.9|65
1751463120000|2025-07-02 13:32:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|21
1751463130000|2025-07-02 13:32:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1751463140000|2025-07-02 13:32:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751463150000|2025-07-02 13:32:30|||||||||2
1751463180000|2025-07-02 13:33:00|||||||||3
1751463230000|2025-07-02 13:33:50|19|18.92|19|18.92|19|18.92|19|18.92|1
1751463250000|2025-07-02 13:34:10|||||||||2
1751463270000|2025-07-02 13:34:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|150
1751463280000|2025-07-02 13:34:40|||||||||3
1751463320000|2025-07-02 13:35:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751463330000|2025-07-02 13:35:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751463360000|2025-07-02 13:36:00|||||||||2
1751463390000|2025-07-02 13:36:30|||||||||1
1751463400000|2025-07-02 13:36:40|||||||||1
1751463410000|2025-07-02 13:36:50|||||||||1
1751463430000|2025-07-02 13:37:10|||||||||2
1751463460000|2025-07-02 13:37:40|||||||||3
1751463500000|2025-07-02 13:38:20|19|18.92|18.97|18.89|19|18.92|18.97|18.89|163
1751463510000|2025-07-02 13:38:30|||||||||3
1751463530000|2025-07-02 13:38:50|||||||||15
1751463540000|2025-07-02 13:39:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1751463550000|2025-07-02 13:39:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1751463570000|2025-07-02 13:39:30|||||||||1
1751463580000|2025-07-02 13:39:40|||||||||3
1751463600000|2025-07-02 13:40:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1751463610000|2025-07-02 13:40:10|||||||||5
1751463620000|2025-07-02 13:40:20|||||||||1
1751463630000|2025-07-02 13:40:30|||||||||1
1751463650000|2025-07-02 13:40:50|||||||||1
1751463660000|2025-07-02 13:41:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|19
1751463670000|2025-07-02 13:41:10|||||||||1
1751463690000|2025-07-02 13:41:30|||||||||1
1751463700000|2025-07-02 13:41:40|||||||||2
1751463720000|2025-07-02 13:42:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751463730000|2025-07-02 13:42:10|||||||||6
1751463750000|2025-07-02 13:42:30|||||||||1
1751463760000|2025-07-02 13:42:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1751463780000|2025-07-02 13:43:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1751463790000|2025-07-02 13:43:10|||||||||3
1751463810000|2025-07-02 13:43:30|||||||||15
1751463830000|2025-07-02 13:43:50|||||||||3
1751463840000|2025-07-02 13:44:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|31
1751463850000|2025-07-02 13:44:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751463860000|2025-07-02 13:44:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1751463890000|2025-07-02 13:44:50|||||||||1
1751463900000|2025-07-02 13:45:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|3
1751463910000|2025-07-02 13:45:10|||||||||2
1751463920000|2025-07-02 13:45:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751463930000|2025-07-02 13:45:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1751463950000|2025-07-02 13:45:50|||||||||2
1751463970000|2025-07-02 13:46:10|||||||||3
1751463980000|2025-07-02 13:46:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|50
1751464000000|2025-07-02 13:46:40|||||||||1
1751464010000|2025-07-02 13:46:50|||||||||3
1751464030000|2025-07-02 13:47:10|||||||||3
1751464050000|2025-07-02 13:47:30|||||||||3
1751464070000|2025-07-02 13:47:50|||||||||1
1751464080000|2025-07-02 13:48:00|||||||||2
1751464110000|2025-07-02 13:48:30|||||||||3
1751464140000|2025-07-02 13:49:00|||||||||1
1751464150000|2025-07-02 13:49:10|||||||||1
1751464170000|2025-07-02 13:49:30|||||||||3
1751464190000|2025-07-02 13:49:50|||||||||9
1751464200000|2025-07-02 13:50:00|||||||||2
1751464210000|2025-07-02 13:50:10|18.92|18.84|18.91|18.83|18.95|18.87|18.91|18.83|9
1751464220000|2025-07-02 13:50:20|||||||||3
1751464250000|2025-07-02 13:50:50|||||||||3
1751464280000|2025-07-02 13:51:20|||||||||1
1751464290000|2025-07-02 13:51:30|||||||||16
1751464300000|2025-07-02 13:51:40|||||||||1
1751464310000|2025-07-02 13:51:50|||||||||2
1751464320000|2025-07-02 13:52:00|||||||||3
1751464330000|2025-07-02 13:52:10|||||||||1
1751464350000|2025-07-02 13:52:30|||||||||4
1751464360000|2025-07-02 13:52:40|||||||||3
1751464380000|2025-07-02 13:53:00|||||||||3
1751464390000|2025-07-02 13:53:10|||||||||6
1751464410000|2025-07-02 13:53:30|||||||||1
1751464420000|2025-07-02 13:53:40|||||||||3
1751464430000|2025-07-02 13:53:50|||||||||2
1751464440000|2025-07-02 13:54:00|||||||||48
1751464450000|2025-07-02 13:54:10|||||||||3
1751464460000|2025-07-02 13:54:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|102
1751464470000|2025-07-02 13:54:30|||||||||1
1751464480000|2025-07-02 13:54:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1751464490000|2025-07-02 13:54:50|||||||||3
1751464500000|2025-07-02 13:55:00|||||||||1
1751464510000|2025-07-02 13:55:10|||||||||2
1751464520000|2025-07-02 13:55:20|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|26
1751464540000|2025-07-02 13:55:40|||||||||3
1751464550000|2025-07-02 13:55:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1751464560000|2025-07-02 13:56:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|24
1751464570000|2025-07-02 13:56:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1751464580000|2025-07-02 13:56:20|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|16
1751464610000|2025-07-02 13:56:50|||||||||2
1751464670000|2025-07-02 13:57:50|||||||||1
1751464700000|2025-07-02 13:58:20|||||||||2
1751464760000|2025-07-02 13:59:20|||||||||1
1751464770000|2025-07-02 13:59:30|||||||||15
1751464800000|2025-07-02 14:00:00|||||||||2
1751464810000|2025-07-02 14:00:10|||||||||1
1751464820000|2025-07-02 14:00:20|||||||||2
1751464840000|2025-07-02 14:00:40|||||||||1
1751464850000|2025-07-02 14:00:50|||||||||2
1751464860000|2025-07-02 14:01:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1751464870000|2025-07-02 14:01:10|||||||||3
1751464900000|2025-07-02 14:01:40|||||||||3
1751464930000|2025-07-02 14:02:10|||||||||1
1751464940000|2025-07-02 14:02:20|||||||||2
1751464960000|2025-07-02 14:02:40|||||||||3
1751464990000|2025-07-02 14:03:10|||||||||3
1751465000000|2025-07-02 14:03:20|||||||||42
1751465030000|2025-07-02 14:03:50|||||||||3
1751465070000|2025-07-02 14:04:30|||||||||2
1751465100000|2025-07-02 14:05:00|||||||||2
1751465110000|2025-07-02 14:05:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1751465120000|2025-07-02 14:05:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751465150000|2025-07-02 14:05:50|||||||||1
1751465160000|2025-07-02 14:06:00|||||||||3
1751465170000|2025-07-02 14:06:10|||||||||1
1751465180000|2025-07-02 14:06:20|||||||||15
1751465190000|2025-07-02 14:06:30|||||||||1
1751465200000|2025-07-02 14:06:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|111
1751465210000|2025-07-02 14:06:50|||||||||4
1751465240000|2025-07-02 14:07:20|||||||||1
1751465250000|2025-07-02 14:07:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1751465260000|2025-07-02 14:07:40|||||||||1
1751465270000|2025-07-02 14:07:50|||||||||17
1751465290000|2025-07-02 14:08:10|||||||||1
1751465300000|2025-07-02 14:08:20|||||||||1
1751465310000|2025-07-02 14:08:30|||||||||3
1751465330000|2025-07-02 14:08:50|||||||||1
1751465350000|2025-07-02 14:09:10|||||||||15
1751465360000|2025-07-02 14:09:20|||||||||1
1751465380000|2025-07-02 14:09:40|||||||||2
1751465390000|2025-07-02 14:09:50|||||||||7
1751465410000|2025-07-02 14:10:10|||||||||1
1751465430000|2025-07-02 14:10:30|||||||||3
1751465450000|2025-07-02 14:10:50|||||||||3
1751465460000|2025-07-02 14:11:00|||||||||1
1751465470000|2025-07-02 14:11:10|||||||||1
1751465480000|2025-07-02 14:11:20|||||||||2
1751465490000|2025-07-02 14:11:30|||||||||1
1751465510000|2025-07-02 14:11:50|||||||||3
1751465540000|2025-07-02 14:12:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1751465550000|2025-07-02 14:12:30|||||||||3
1751465570000|2025-07-02 14:12:50|||||||||16
1751465580000|2025-07-02 14:13:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751465610000|2025-07-02 14:13:30|||||||||2
1751465620000|2025-07-02 14:13:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|79
1751465640000|2025-07-02 14:14:00|||||||||1
1751465650000|2025-07-02 14:14:10|||||||||1
1751465660000|2025-07-02 14:14:20|||||||||3
1751465670000|2025-07-02 14:14:30|||||||||1
1751465690000|2025-07-02 14:14:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|51
1751465700000|2025-07-02 14:15:00|||||||||3
1751465710000|2025-07-02 14:15:10|||||||||49
1751465740000|2025-07-02 14:15:40|||||||||2
1751465750000|2025-07-02 14:15:50|||||||||2
1751465780000|2025-07-02 14:16:20|||||||||1
1751465790000|2025-07-02 14:16:30|||||||||5
1751465800000|2025-07-02 14:16:40|||||||||3
1751465820000|2025-07-02 14:17:00|||||||||1
1751465830000|2025-07-02 14:17:10|||||||||31
1751465850000|2025-07-02 14:17:30|||||||||1
1751465860000|2025-07-02 14:17:40|||||||||2
1751465870000|2025-07-02 14:17:50|||||||||1
1751465890000|2025-07-02 14:18:10|||||||||3
1751465910000|2025-07-02 14:18:30|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1751465930000|2025-07-02 14:18:50|||||||||3
1751465940000|2025-07-02 14:19:00|||||||||3
1751465960000|2025-07-02 14:19:20|||||||||1
1751465970000|2025-07-02 14:19:30|||||||||105
1751466000000|2025-07-02 14:20:00|||||||||1
1751466020000|2025-07-02 14:20:20|||||||||1
1751466040000|2025-07-02 14:20:40|||||||||4
1751466080000|2025-07-02 14:21:20|||||||||1
1751466090000|2025-07-02 14:21:30|||||||||2
1751466110000|2025-07-02 14:21:50|||||||||15
1751466120000|2025-07-02 14:22:00|||||||||1
1751466130000|2025-07-02 14:22:10|||||||||3
1751466170000|2025-07-02 14:22:50|||||||||2
1751466180000|2025-07-02 14:23:00|||||||||2
1751466210000|2025-07-02 14:23:30|||||||||3
1751466240000|2025-07-02 14:24:00|||||||||1
1751466250000|2025-07-02 14:24:10|||||||||3
1751466270000|2025-07-02 14:24:30|||||||||1
1751466290000|2025-07-02 14:24:50|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|70
1751466300000|2025-07-02 14:25:00|||||||||5
1751466320000|2025-07-02 14:25:20|||||||||1
1751466350000|2025-07-02 14:25:50|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|4
1751466360000|2025-07-02 14:26:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751466370000|2025-07-02 14:26:10|||||||||16
1751466380000|2025-07-02 14:26:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1751466390000|2025-07-02 14:26:30|||||||||2
1751466400000|2025-07-02 14:26:40|||||||||1
1751466420000|2025-07-02 14:27:00|||||||||1
1751466440000|2025-07-02 14:27:20|||||||||2
1751466450000|2025-07-02 14:27:30|||||||||2
1751466470000|2025-07-02 14:27:50|||||||||1
1751466490000|2025-07-02 14:28:10|||||||||2
1751466500000|2025-07-02 14:28:20|||||||||1
1751466520000|2025-07-02 14:28:40|||||||||2
1751466530000|2025-07-02 14:28:50|||||||||2
1751466560000|2025-07-02 14:29:20|||||||||7
1751466580000|2025-07-02 14:29:40|||||||||1
1751466590000|2025-07-02 14:29:50|||||||||4
1751466600000|2025-07-02 14:30:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|132
1751466630000|2025-07-02 14:30:30|||||||||18
1751466650000|2025-07-02 14:30:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|101
1751466660000|2025-07-02 14:31:00|||||||||3
1751466690000|2025-07-02 14:31:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751466700000|2025-07-02 14:31:40|||||||||1
1751466710000|2025-07-02 14:31:50|||||||||1
1751466720000|2025-07-02 14:32:00|||||||||2
1751466740000|2025-07-02 14:32:20|||||||||3
1751466780000|2025-07-02 14:33:00|||||||||1
1751466790000|2025-07-02 14:33:10|||||||||2
1751466820000|2025-07-02 14:33:40|||||||||3
1751466850000|2025-07-02 14:34:10|||||||||3
1751466900000|2025-07-02 14:35:00|||||||||3
1751466940000|2025-07-02 14:35:40|||||||||1
1751466950000|2025-07-02 14:35:50|||||||||1
1751466960000|2025-07-02 14:36:00|||||||||1
1751466980000|2025-07-02 14:36:20|||||||||2
1751467000000|2025-07-02 14:36:40|||||||||3
1751467010000|2025-07-02 14:36:50|||||||||6
1751467040000|2025-07-02 14:37:20|||||||||1
1751467060000|2025-07-02 14:37:40|||||||||2
1751467070000|2025-07-02 14:37:50|||||||||1
1751467080000|2025-07-02 14:38:00|||||||||1
1751467090000|2025-07-02 14:38:10|||||||||3
1751467100000|2025-07-02 14:38:20|||||||||4
1751467130000|2025-07-02 14:38:50|||||||||2
1751467150000|2025-07-02 14:39:10|||||||||1
1751467160000|2025-07-02 14:39:20|||||||||4
1751467180000|2025-07-02 14:39:40|||||||||1
1751467190000|2025-07-02 14:39:50|||||||||1
1751467200000|2025-07-02 14:40:00|||||||||2
1751467230000|2025-07-02 14:40:30|||||||||2
1751467250000|2025-07-02 14:40:50|||||||||2
1751467260000|2025-07-02 14:41:00|||||||||15
1751467270000|2025-07-02 14:41:10|||||||||1
1751467280000|2025-07-02 14:41:20|||||||||1
1751467290000|2025-07-02 14:41:30|||||||||2
1751467300000|2025-07-02 14:41:40|||||||||1
1751467320000|2025-07-02 14:42:00|||||||||1
1751467330000|2025-07-02 14:42:10|||||||||1
1751467340000|2025-07-02 14:42:20|||||||||2
1751467370000|2025-07-02 14:42:50|||||||||2
1751467380000|2025-07-02 14:43:00|||||||||1
1751467390000|2025-07-02 14:43:10|||||||||1
1751467410000|2025-07-02 14:43:30|||||||||2
1751467430000|2025-07-02 14:43:50|||||||||1
1751467440000|2025-07-02 14:44:00|||||||||1
1751467460000|2025-07-02 14:44:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|58
1751467470000|2025-07-02 14:44:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|293
1751467480000|2025-07-02 14:44:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|60
1751467500000|2025-07-02 14:45:00|||||||||3
1751467520000|2025-07-02 14:45:20|||||||||3
1751467560000|2025-07-02 14:46:00|||||||||2
1751467570000|2025-07-02 14:46:10|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|1
1751467590000|2025-07-02 14:46:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|14
1751467610000|2025-07-02 14:46:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1751467620000|2025-07-02 14:47:00|||||||||25
1751467630000|2025-07-02 14:47:10|||||||||1
1751467640000|2025-07-02 14:47:20|||||||||1
1751467660000|2025-07-02 14:47:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1751467670000|2025-07-02 14:47:50|||||||||2
1751467710000|2025-07-02 14:48:30|||||||||2
1751467740000|2025-07-02 14:49:00|||||||||2
1751467770000|2025-07-02 14:49:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1751467810000|2025-07-02 14:50:10|||||||||2
1751467830000|2025-07-02 14:50:30|||||||||2
1751467850000|2025-07-02 14:50:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1751467860000|2025-07-02 14:51:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751467870000|2025-07-02 14:51:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751467880000|2025-07-02 14:51:20|||||||||1
1751467890000|2025-07-02 14:51:30|||||||||3
1751467900000|2025-07-02 14:51:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751467930000|2025-07-02 14:52:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|10
1751467940000|2025-07-02 14:52:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751467950000|2025-07-02 14:52:30|||||||||2
1751467980000|2025-07-02 14:53:00|||||||||15
1751467990000|2025-07-02 14:53:10|||||||||3
1751468060000|2025-07-02 14:54:20|||||||||2
1751468070000|2025-07-02 14:54:30|||||||||40
1751468080000|2025-07-02 14:54:40|||||||||1
1751468090000|2025-07-02 14:54:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|50
1751468100000|2025-07-02 14:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751468110000|2025-07-02 14:55:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751468120000|2025-07-02 14:55:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1751468130000|2025-07-02 14:55:30|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|4
1751468140000|2025-07-02 14:55:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1751468150000|2025-07-02 14:55:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751468160000|2025-07-02 14:56:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|44
1751468210000|2025-07-02 14:56:50|||||||||1
1751468220000|2025-07-02 14:57:00|||||||||3
1751468260000|2025-07-02 14:57:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|8
1751468270000|2025-07-02 14:57:50|||||||||1
1751468290000|2025-07-02 14:58:10|||||||||3
1751468320000|2025-07-02 14:58:40|||||||||3
1751468340000|2025-07-02 14:59:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751468350000|2025-07-02 14:59:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751468360000|2025-07-02 14:59:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1751468390000|2025-07-02 14:59:50|||||||||1
1751468400000|2025-07-02 15:00:00|||||||||3
1751468410000|2025-07-02 15:00:10|||||||||5
1751468420000|2025-07-02 15:00:20|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|3
1751468440000|2025-07-02 15:00:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|21
1751468460000|2025-07-02 15:01:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|46
1751468470000|2025-07-02 15:01:10|||||||||2
1751468480000|2025-07-02 15:01:20|||||||||3
1751468490000|2025-07-02 15:01:30|||||||||2
1751468500000|2025-07-02 15:01:40|||||||||2
1751468510000|2025-07-02 15:01:50|||||||||3
1751468570000|2025-07-02 15:02:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1751468600000|2025-07-02 15:03:20|18.8|18.72|18.79|18.71|18.8|18.72|18.78|18.7|43
1751468630000|2025-07-02 15:03:50|||||||||1
1751468650000|2025-07-02 15:04:10|||||||||3
1751468660000|2025-07-02 15:04:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751468690000|2025-07-02 15:04:50|||||||||3
1751468720000|2025-07-02 15:05:20|||||||||16
1751468730000|2025-07-02 15:05:30|||||||||1
1751468740000|2025-07-02 15:05:40|||||||||1
1751468750000|2025-07-02 15:05:50|||||||||2
1751468770000|2025-07-02 15:06:10|||||||||2
1751468790000|2025-07-02 15:06:30|||||||||3
1751468820000|2025-07-02 15:07:00|||||||||4
1751468840000|2025-07-02 15:07:20|||||||||3
1751468870000|2025-07-02 15:07:50|||||||||1
1751468890000|2025-07-02 15:08:10|||||||||2
1751468920000|2025-07-02 15:08:40|||||||||3
1751468960000|2025-07-02 15:09:20|||||||||1
1751468970000|2025-07-02 15:09:30|||||||||2
1751468980000|2025-07-02 15:09:40|||||||||2
1751468990000|2025-07-02 15:09:50|||||||||15
1751469010000|2025-07-02 15:10:10|||||||||2
1751469020000|2025-07-02 15:10:20|||||||||1
1751469040000|2025-07-02 15:10:40|||||||||2
1751469050000|2025-07-02 15:10:50|||||||||1
1751469060000|2025-07-02 15:11:00|||||||||1
1751469080000|2025-07-02 15:11:20|||||||||2
1751469110000|2025-07-02 15:11:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|70
1751469140000|2025-07-02 15:12:20|||||||||3
1751469160000|2025-07-02 15:12:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|15
1751469210000|2025-07-02 15:13:30|||||||||2
1751469240000|2025-07-02 15:14:00|||||||||2
1751469260000|2025-07-02 15:14:20|||||||||3
1751469280000|2025-07-02 15:14:40|||||||||1
1751469290000|2025-07-02 15:14:50|||||||||2
1751469300000|2025-07-02 15:15:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1751469310000|2025-07-02 15:15:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|6
1751469340000|2025-07-02 15:15:40|||||||||3
1751469350000|2025-07-02 15:15:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|15
1751469360000|2025-07-02 15:16:00|||||||||3
1751469390000|2025-07-02 15:16:30|||||||||3
1751469420000|2025-07-02 15:17:00|||||||||3
1751469450000|2025-07-02 15:17:30|||||||||3
1751469480000|2025-07-02 15:18:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1751469510000|2025-07-02 15:18:30|||||||||2
1751469530000|2025-07-02 15:18:50|||||||||3
1751469540000|2025-07-02 15:19:00|||||||||1
1751469560000|2025-07-02 15:19:20|||||||||3
1751469580000|2025-07-02 15:19:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751469590000|2025-07-02 15:19:50|||||||||3
1751469600000|2025-07-02 15:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1751469610000|2025-07-02 15:20:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1751469620000|2025-07-02 15:20:20|||||||||1
1751469630000|2025-07-02 15:20:30|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|16
1751469640000|2025-07-02 15:20:40|||||||||4
1751469650000|2025-07-02 15:20:50|||||||||3
1751469660000|2025-07-02 15:21:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1751469670000|2025-07-02 15:21:10|||||||||4
1751469690000|2025-07-02 15:21:30|||||||||4
1751469710000|2025-07-02 15:21:50|||||||||2
1751469720000|2025-07-02 15:22:00|||||||||1
1751469730000|2025-07-02 15:22:10|||||||||5
1751469750000|2025-07-02 15:22:30|||||||||4
1751469760000|2025-07-02 15:22:40|||||||||4
1751469780000|2025-07-02 15:23:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|4
1751469800000|2025-07-02 15:23:20|||||||||2
1751469810000|2025-07-02 15:23:30|||||||||1
1751469820000|2025-07-02 15:23:40|||||||||3
1751469830000|2025-07-02 15:23:50|||||||||2
1751469840000|2025-07-02 15:24:00|||||||||2
1751469850000|2025-07-02 15:24:10|||||||||17
1751469860000|2025-07-02 15:24:20|||||||||2
1751469870000|2025-07-02 15:24:30|||||||||1
1751469880000|2025-07-02 15:24:40|||||||||3
1751469900000|2025-07-02 15:25:00|||||||||2
1751469910000|2025-07-02 15:25:10|||||||||4
1751469940000|2025-07-02 15:25:40|||||||||3
1751469960000|2025-07-02 15:26:00|||||||||2
1751469970000|2025-07-02 15:26:10|||||||||5
1751469980000|2025-07-02 15:26:20|||||||||1
1751470000000|2025-07-02 15:26:40|||||||||52
1751470010000|2025-07-02 15:26:50|||||||||1
1751470020000|2025-07-02 15:27:00|||||||||4
1751470040000|2025-07-02 15:27:20|||||||||17
1751470060000|2025-07-02 15:27:40|||||||||3
1751470070000|2025-07-02 15:27:50|||||||||3
1751470080000|2025-07-02 15:28:00|||||||||3
1751470090000|2025-07-02 15:28:10|||||||||5
1751470100000|2025-07-02 15:28:20|||||||||2
1751470110000|2025-07-02 15:28:30|||||||||4
1751470120000|2025-07-02 15:28:40|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|199
1751470140000|2025-07-02 15:29:00|||||||||4
1751470150000|2025-07-02 15:29:10|||||||||2
1751470160000|2025-07-02 15:29:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|4
1751470170000|2025-07-02 15:29:30|||||||||3
1751470180000|2025-07-02 15:29:40|||||||||6
1751470190000|2025-07-02 15:29:50|||||||||5
1751470210000|2025-07-02 15:30:10|||||||||3
1751470230000|2025-07-02 15:30:30|||||||||3
1751470260000|2025-07-02 15:31:00|||||||||3
1751470280000|2025-07-02 15:31:20|||||||||3
1751470290000|2025-07-02 15:31:30|||||||||15
1751470310000|2025-07-02 15:31:50|||||||||2
1751470330000|2025-07-02 15:32:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751470340000|2025-07-02 15:32:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|21
1751470350000|2025-07-02 15:32:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|2
1751470360000|2025-07-02 15:32:40|||||||||2
1751470390000|2025-07-02 15:33:10|||||||||1
1751470400000|2025-07-02 15:33:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751470420000|2025-07-02 15:33:40|||||||||3
1751470460000|2025-07-02 15:34:20|||||||||14
1751470480000|2025-07-02 15:34:40|||||||||3
1751470540000|2025-07-02 15:35:40|||||||||2
1751470570000|2025-07-02 15:36:10|||||||||17
1751470600000|2025-07-02 15:36:40|||||||||1
1751470620000|2025-07-02 15:37:00|||||||||3
1751470660000|2025-07-02 15:37:40|||||||||2
1751470680000|2025-07-02 15:38:00|||||||||1
1751470690000|2025-07-02 15:38:10|||||||||15
1751470740000|2025-07-02 15:39:00|||||||||2
1751470790000|2025-07-02 15:39:50|||||||||2
1751470820000|2025-07-02 15:40:20|||||||||3
1751470860000|2025-07-02 15:41:00|||||||||1
1751470900000|2025-07-02 15:41:40|||||||||1
1751470910000|2025-07-02 15:41:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|124
1751470950000|2025-07-02 15:42:30|||||||||20
1751470970000|2025-07-02 15:42:50|||||||||15
1751471000000|2025-07-02 15:43:20|||||||||1
1751471010000|2025-07-02 15:43:30|||||||||3
1751471100000|2025-07-02 15:45:00|||||||||1
1751471110000|2025-07-02 15:45:10|||||||||1
1751471130000|2025-07-02 15:45:30|||||||||6
1751471200000|2025-07-02 15:46:40|||||||||1
1751471230000|2025-07-02 15:47:10|||||||||1
1751471250000|2025-07-02 15:47:30|||||||||3
1751471300000|2025-07-02 15:48:20|||||||||15
1751471340000|2025-07-02 15:49:00|||||||||1
1751471350000|2025-07-02 15:49:10|||||||||1
1751471400000|2025-07-02 15:50:00|||||||||23
1751471440000|2025-07-02 15:50:40|||||||||3
1751471460000|2025-07-02 15:51:00|||||||||1
1751471580000|2025-07-02 15:53:00|||||||||1
1751471610000|2025-07-02 15:53:30|||||||||2
1751471670000|2025-07-02 15:54:30|||||||||1
1751471700000|2025-07-02 15:55:00|||||||||1
1751471720000|2025-07-02 15:55:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751471730000|2025-07-02 15:55:30|||||||||1
1751471790000|2025-07-02 15:56:30|||||||||1
1751471820000|2025-07-02 15:57:00|||||||||1
1751471830000|2025-07-02 15:57:10|||||||||1
1751471880000|2025-07-02 15:58:00|||||||||1
1751471930000|2025-07-02 15:58:50|||||||||1
1751471990000|2025-07-02 15:59:50|||||||||31
1751472100000|2025-07-02 16:01:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|75
1751472310000|2025-07-02 16:05:10|||||||||1
1751472520000|2025-07-02 16:08:40|||||||||1
1751472750000|2025-07-02 16:12:30|||||||||1
1751473190000|2025-07-02 16:19:50|||||||||1
1751473600000|2025-07-02 16:26:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751473610000|2025-07-02 16:26:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|13
1751473630000|2025-07-02 16:27:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751473730000|2025-07-02 16:28:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751473760000|2025-07-02 16:29:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1751473930000|2025-07-02 16:32:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751474020000|2025-07-02 16:33:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751474130000|2025-07-02 16:35:30|||||||||1
1751474670000|2025-07-02 16:44:30|||||||||1
1751474830000|2025-07-02 16:47:10|||||||||1
1751475150000|2025-07-02 16:52:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751475300000|2025-07-02 16:55:00|||||||||2
1751475320000|2025-07-02 16:55:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751475340000|2025-07-02 16:55:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751475500000|2025-07-02 16:58:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751475510000|2025-07-02 16:58:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751475890000|2025-07-02 17:04:50|||||||||27
1751475900000|2025-07-02 17:05:00|||||||||30
1751476050000|2025-07-02 17:07:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1751477080000|2025-07-02 17:24:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751477430000|2025-07-02 17:30:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751477440000|2025-07-02 17:30:40|||||||||3
1751477460000|2025-07-02 17:31:00|||||||||3
1751477490000|2025-07-02 17:31:30|||||||||3
1751477630000|2025-07-02 17:33:50|||||||||2
1751477820000|2025-07-02 17:37:00|||||||||6
1751478030000|2025-07-02 17:40:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|10
1751478270000|2025-07-02 17:44:30|||||||||2
1751478540000|2025-07-02 17:49:00|||||||||2
1751479110000|2025-07-02 17:58:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|6
1751479160000|2025-07-02 17:59:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|34
1751479230000|2025-07-02 18:00:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751479290000|2025-07-02 18:01:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1751479480000|2025-07-02 18:04:40|||||||||2
1751479560000|2025-07-02 18:06:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|8
1751479630000|2025-07-02 18:07:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751479850000|2025-07-02 18:10:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751479860000|2025-07-02 18:11:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751479990000|2025-07-02 18:13:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751480010000|2025-07-02 18:13:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751480110000|2025-07-02 18:15:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|14
1751480720000|2025-07-02 18:25:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|19
1751481130000|2025-07-02 18:32:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751481780000|2025-07-02 18:43:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1751481790000|2025-07-02 18:43:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751482020000|2025-07-02 18:47:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1751482610000|2025-07-02 18:56:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751482700000|2025-07-02 18:58:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751482720000|2025-07-02 18:58:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1751483910000|2025-07-02 19:18:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|15
1751484070000|2025-07-02 19:21:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751484440000|2025-07-02 19:27:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1751484760000|2025-07-02 19:32:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751484800000|2025-07-02 19:33:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751485100000|2025-07-02 19:38:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751485110000|2025-07-02 19:38:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751485300000|2025-07-02 19:41:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751485700000|2025-07-02 19:48:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1751485710000|2025-07-02 19:48:30|||||||||16
1751485720000|2025-07-02 19:48:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|31
1751485790000|2025-07-02 19:49:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751486220000|2025-07-02 19:57:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1751486280000|2025-07-02 19:58:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1751486290000|2025-07-02 19:58:10|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1751486320000|2025-07-02 19:58:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751486340000|2025-07-02 19:59:00|||||||||30
1751486390000|2025-07-02 19:59:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1751501700000|2025-07-03 00:15:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1751501760000|2025-07-03 00:16:00|19.01|18.71|18.99|18.69|19.01|18.71|18.99|18.69|0
1751501770000|2025-07-03 00:16:10|18.96|18.71|18.97|18.72|18.97|18.72|18.96|18.71|0
1751501850000|2025-07-03 00:17:30|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1751502000000|2025-07-03 00:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751502010000|2025-07-03 00:20:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502130000|2025-07-03 00:22:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1751502150000|2025-07-03 00:22:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1751502190000|2025-07-03 00:23:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502210000|2025-07-03 00:23:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751502300000|2025-07-03 00:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502330000|2025-07-03 00:25:30|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502340000|2025-07-03 00:25:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751502430000|2025-07-03 00:27:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|12
1751502480000|2025-07-03 00:28:00|18.85|18.77|18.96|18.71|18.96|18.77|18.85|18.71|0
1751502490000|2025-07-03 00:28:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502500000|2025-07-03 00:28:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1751502510000|2025-07-03 00:28:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502520000|2025-07-03 00:28:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751502560000|2025-07-03 00:29:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502570000|2025-07-03 00:29:30|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1751502580000|2025-07-03 00:29:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751502590000|2025-07-03 00:29:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1751502600000|2025-07-03 00:30:00|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1751502610000|2025-07-03 00:30:10|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502620000|2025-07-03 00:30:20|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502630000|2025-07-03 00:30:30|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502640000|2025-07-03 00:30:40|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502650000|2025-07-03 00:30:50|18.89|18.81|18.89|18.81|18.89|18.81|18.86|18.78|0
1751502660000|2025-07-03 00:31:00|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|0
1751502670000|2025-07-03 00:31:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502680000|2025-07-03 00:31:20|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1751502690000|2025-07-03 00:31:30|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1751502700000|2025-07-03 00:31:40|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1751502720000|2025-07-03 00:32:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1751502730000|2025-07-03 00:32:10|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502740000|2025-07-03 00:32:20|18.89|18.81|18.89|18.81|18.89|18.81|18.86|18.78|0
1751502750000|2025-07-03 00:32:30|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1751502760000|2025-07-03 00:32:40|18.87|18.79|18.88|18.8|18.89|18.81|18.86|18.78|0
1751502770000|2025-07-03 00:32:50|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502820000|2025-07-03 00:33:40|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751502900000|2025-07-03 00:35:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751502990000|2025-07-03 00:36:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751503160000|2025-07-03 00:39:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751503180000|2025-07-03 00:39:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751503250000|2025-07-03 00:40:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751503510000|2025-07-03 00:45:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751503530000|2025-07-03 00:45:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751503550000|2025-07-03 00:45:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751503760000|2025-07-03 00:49:20|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1751503770000|2025-07-03 00:49:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751504310000|2025-07-03 00:58:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1751504320000|2025-07-03 00:58:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751504400000|2025-07-03 01:00:00|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1751504410000|2025-07-03 01:00:10|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1751504430000|2025-07-03 01:00:30|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1751504440000|2025-07-03 01:00:40|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1751504450000|2025-07-03 01:00:50|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751504460000|2025-07-03 01:01:00|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1751504490000|2025-07-03 01:01:30|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|0
1751504500000|2025-07-03 01:01:40|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751504510000|2025-07-03 01:01:50|18.89|18.81|18.89|18.81|18.89|18.81|18.86|18.78|0
1751505840000|2025-07-03 01:24:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1751505910000|2025-07-03 01:25:10|18.88|18.8|18.86|18.78|18.89|18.81|18.86|18.78|0
1751505920000|2025-07-03 01:25:20|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1751505930000|2025-07-03 01:25:30|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1751505940000|2025-07-03 01:25:40|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1751505950000|2025-07-03 01:25:50|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751505960000|2025-07-03 01:26:00|18.87|18.79|18.88|18.8|18.89|18.81|18.86|18.78|0
1751505970000|2025-07-03 01:26:10|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1751505980000|2025-07-03 01:26:20|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1751505990000|2025-07-03 01:26:30|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1751506000000|2025-07-03 01:26:40|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1751506010000|2025-07-03 01:26:50|18.88|18.8|18.86|18.78|18.89|18.81|18.86|18.78|0
1751506020000|2025-07-03 01:27:00|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1751506030000|2025-07-03 01:27:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1751506040000|2025-07-03 01:27:20|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|0
1751506050000|2025-07-03 01:27:30|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1751506620000|2025-07-03 01:37:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1751506630000|2025-07-03 01:37:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751507110000|2025-07-03 01:45:10|||||||||1
1751507280000|2025-07-03 01:48:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1751507290000|2025-07-03 01:48:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1751507300000|2025-07-03 01:48:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1751507310000|2025-07-03 01:48:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1751507340000|2025-07-03 01:49:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751507590000|2025-07-03 01:53:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751508690000|2025-07-03 02:11:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1751509830000|2025-07-03 02:30:30|18.95|18.87|18.91|18.83|18.99|18.87|18.89|18.74|6
1751509840000|2025-07-03 02:30:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751510220000|2025-07-03 02:37:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1751510260000|2025-07-03 02:37:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751513050000|2025-07-03 03:24:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751513570000|2025-07-03 03:32:50|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|4
1751514590000|2025-07-03 03:49:50|18.89|18.81|18.99|18.74|18.99|18.81|18.89|18.74|0
1751514600000|2025-07-03 03:50:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751514630000|2025-07-03 03:50:30|18.9|18.82|18.89|18.81|18.99|18.82|18.88|18.74|0
1751514640000|2025-07-03 03:50:40|18.97|18.72|18.89|18.81|18.99|18.81|18.88|18.72|0
1751514650000|2025-07-03 03:50:50|18.97|18.72|18.88|18.8|18.99|18.81|18.88|18.72|0
1751514660000|2025-07-03 03:51:00|18.97|18.72|18.91|18.83|18.97|18.83|18.89|18.72|0
1751514800000|2025-07-03 03:53:20|18.97|18.72|18.99|18.74|18.99|18.81|18.89|18.72|0
1751514890000|2025-07-03 03:54:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751515520000|2025-07-03 04:05:20|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751516180000|2025-07-03 04:16:20|18.97|18.72|18.88|18.8|18.97|18.8|18.88|18.72|0
1751517140000|2025-07-03 04:32:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751517150000|2025-07-03 04:32:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751517190000|2025-07-03 04:33:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751517330000|2025-07-03 04:35:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1751518240000|2025-07-03 04:50:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751518280000|2025-07-03 04:51:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518360000|2025-07-03 04:52:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518380000|2025-07-03 04:53:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518440000|2025-07-03 04:54:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751518450000|2025-07-03 04:54:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518470000|2025-07-03 04:54:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751518480000|2025-07-03 04:54:40|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518490000|2025-07-03 04:54:50|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1751518500000|2025-07-03 04:55:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518540000|2025-07-03 04:55:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518550000|2025-07-03 04:55:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518560000|2025-07-03 04:56:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518570000|2025-07-03 04:56:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751518630000|2025-07-03 04:57:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518640000|2025-07-03 04:57:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751518660000|2025-07-03 04:57:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518680000|2025-07-03 04:58:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751518710000|2025-07-03 04:58:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518730000|2025-07-03 04:58:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751518740000|2025-07-03 04:59:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1751518790000|2025-07-03 04:59:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751518800000|2025-07-03 05:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1751518820000|2025-07-03 05:00:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751518830000|2025-07-03 05:00:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751519400000|2025-07-03 05:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751519430000|2025-07-03 05:10:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751519450000|2025-07-03 05:10:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751519540000|2025-07-03 05:12:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751519550000|2025-07-03 05:12:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751519710000|2025-07-03 05:15:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1751520300000|2025-07-03 05:25:00|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1751520310000|2025-07-03 05:25:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1751520320000|2025-07-03 05:25:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751520710000|2025-07-03 05:31:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751521080000|2025-07-03 05:38:00|||||||||7
1751521540000|2025-07-03 05:45:40|18.83|18.75|18.84|18.76|18.85|18.77|18.81|18.73|3
1751522380000|2025-07-03 05:59:40|||||||||7
1751522400000|2025-07-03 06:00:00|||||||||1
1751522700000|2025-07-03 06:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751523300000|2025-07-03 06:15:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1751523330000|2025-07-03 06:15:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1751523360000|2025-07-03 06:16:00|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1751523370000|2025-07-03 06:16:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751523970000|2025-07-03 06:26:10|||||||||20
1751524060000|2025-07-03 06:27:40|||||||||10
1751524070000|2025-07-03 06:27:50|||||||||10
1751524200000|2025-07-03 06:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751525060000|2025-07-03 06:44:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751525630000|2025-07-03 06:53:50|||||||||50
1751525640000|2025-07-03 06:54:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|103
1751525740000|2025-07-03 06:55:40|18.8|18.72|18.76|18.68|18.8|18.72|18.75|18.67|30
1751525800000|2025-07-03 06:56:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751525870000|2025-07-03 06:57:50|||||||||5
1751525880000|2025-07-03 06:58:00|||||||||5
1751525890000|2025-07-03 06:58:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|5
1751525900000|2025-07-03 06:58:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751526000000|2025-07-03 07:00:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1751526010000|2025-07-03 07:00:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|18
1751526030000|2025-07-03 07:00:30|||||||||1
1751526060000|2025-07-03 07:01:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|152
1751526090000|2025-07-03 07:01:30|||||||||11
1751526120000|2025-07-03 07:02:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751526520000|2025-07-03 07:08:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|96
1751526540000|2025-07-03 07:09:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|15
1751526560000|2025-07-03 07:09:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|29
1751526600000|2025-07-03 07:10:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|37
1751526690000|2025-07-03 07:11:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1751526700000|2025-07-03 07:11:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751526740000|2025-07-03 07:12:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1751526750000|2025-07-03 07:12:30|||||||||4
1751526770000|2025-07-03 07:12:50|||||||||15
1751526830000|2025-07-03 07:13:50|||||||||5
1751526890000|2025-07-03 07:14:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|154
1751526900000|2025-07-03 07:15:00|18.83|18.75|18.82|18.74|18.83|18.75|18.81|18.73|60
1751526930000|2025-07-03 07:15:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1751527430000|2025-07-03 07:23:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|181
1751527510000|2025-07-03 07:25:10|||||||||1
1751527530000|2025-07-03 07:25:30|||||||||1
1751527540000|2025-07-03 07:25:40|||||||||2
1751527780000|2025-07-03 07:29:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751527790000|2025-07-03 07:29:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751527800000|2025-07-03 07:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|53
1751527820000|2025-07-03 07:30:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1751527830000|2025-07-03 07:30:30|||||||||1
1751527850000|2025-07-03 07:30:50|||||||||1
1751528130000|2025-07-03 07:35:30|||||||||1
1751528140000|2025-07-03 07:35:40|||||||||1
1751528180000|2025-07-03 07:36:20|||||||||1
1751528350000|2025-07-03 07:39:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|133
1751528400000|2025-07-03 07:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|127
1751528490000|2025-07-03 07:41:30|||||||||2
1751528630000|2025-07-03 07:43:50|||||||||100
1751529030000|2025-07-03 07:50:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|150
1751529070000|2025-07-03 07:51:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751529270000|2025-07-03 07:54:30|||||||||10
1751529330000|2025-07-03 07:55:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|4
1751529720000|2025-07-03 08:02:00|||||||||1
1751529870000|2025-07-03 08:04:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751529880000|2025-07-03 08:04:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751529900000|2025-07-03 08:05:00|||||||||1
1751530020000|2025-07-03 08:07:00|||||||||1
1751530320000|2025-07-03 08:12:00|||||||||1
1751530510000|2025-07-03 08:15:10|||||||||49
1751530520000|2025-07-03 08:15:20|||||||||1
1751530560000|2025-07-03 08:16:00|||||||||50
1751530630000|2025-07-03 08:17:10|||||||||1
1751530960000|2025-07-03 08:22:40|||||||||1
1751531080000|2025-07-03 08:24:40|||||||||5
1751531190000|2025-07-03 08:26:30|||||||||1
1751531310000|2025-07-03 08:28:30|||||||||1
1751531360000|2025-07-03 08:29:20|||||||||5
1751531700000|2025-07-03 08:35:00|||||||||1
1751531790000|2025-07-03 08:36:30|||||||||2
1751531910000|2025-07-03 08:38:30|||||||||1
1751532140000|2025-07-03 08:42:20|||||||||1
1751532600000|2025-07-03 08:50:00|||||||||1
1751533100000|2025-07-03 08:58:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1751533400000|2025-07-03 09:03:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1751533420000|2025-07-03 09:03:40|||||||||1
1751533570000|2025-07-03 09:06:10|||||||||1
1751533580000|2025-07-03 09:06:20|||||||||100
1751533590000|2025-07-03 09:06:30|||||||||7
1751533920000|2025-07-03 09:12:00|||||||||21
1751533970000|2025-07-03 09:12:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|9
1751534080000|2025-07-03 09:14:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751534100000|2025-07-03 09:15:00|||||||||4
1751534220000|2025-07-03 09:17:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1751534520000|2025-07-03 09:22:00|||||||||1
1751534540000|2025-07-03 09:22:20|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1751534910000|2025-07-03 09:28:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|146
1751534940000|2025-07-03 09:29:00|||||||||4
1751535070000|2025-07-03 09:31:10|||||||||1
1751535120000|2025-07-03 09:32:00|||||||||3
1751535130000|2025-07-03 09:32:10|||||||||201
1751535140000|2025-07-03 09:32:20|||||||||22
1751535150000|2025-07-03 09:32:30|||||||||24
1751535160000|2025-07-03 09:32:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|15
1751535230000|2025-07-03 09:33:50|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|23
1751535270000|2025-07-03 09:34:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|66
1751535310000|2025-07-03 09:35:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751535370000|2025-07-03 09:36:10|||||||||61
1751535540000|2025-07-03 09:39:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|20
1751535590000|2025-07-03 09:39:50|||||||||6
1751535700000|2025-07-03 09:41:40|||||||||9
1751535800000|2025-07-03 09:43:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|108
1751535900000|2025-07-03 09:45:00|||||||||15
1751535930000|2025-07-03 09:45:30|||||||||2
1751535980000|2025-07-03 09:46:20|||||||||10
1751536020000|2025-07-03 09:47:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|170
1751536060000|2025-07-03 09:47:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|45
1751536470000|2025-07-03 09:54:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751536740000|2025-07-03 09:59:00|||||||||1
1751536810000|2025-07-03 10:00:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|49
1751536960000|2025-07-03 10:02:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751537020000|2025-07-03 10:03:40|||||||||2
1751537120000|2025-07-03 10:05:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1751537260000|2025-07-03 10:07:40|||||||||1
1751537290000|2025-07-03 10:08:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751537450000|2025-07-03 10:10:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|300
1751537530000|2025-07-03 10:12:10|||||||||1
1751537570000|2025-07-03 10:12:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751537610000|2025-07-03 10:13:30|||||||||201
1751537980000|2025-07-03 10:19:40|||||||||1
1751538020000|2025-07-03 10:20:20|||||||||50
1751538210000|2025-07-03 10:23:30|||||||||5
1751538230000|2025-07-03 10:23:50|||||||||2
1751538310000|2025-07-03 10:25:10|||||||||3
1751538330000|2025-07-03 10:25:30|||||||||3
1751538460000|2025-07-03 10:27:40|||||||||1
1751538510000|2025-07-03 10:28:30|||||||||1
1751538540000|2025-07-03 10:29:00|||||||||3
1751538550000|2025-07-03 10:29:10|||||||||1
1751538610000|2025-07-03 10:30:10|||||||||1
1751538660000|2025-07-03 10:31:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|29
1751538740000|2025-07-03 10:32:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751538780000|2025-07-03 10:33:00|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|108
1751538790000|2025-07-03 10:33:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751538960000|2025-07-03 10:36:00|||||||||1
1751538970000|2025-07-03 10:36:10|||||||||6
1751539320000|2025-07-03 10:42:00|||||||||1
1751539490000|2025-07-03 10:44:50|||||||||1
1751539690000|2025-07-03 10:48:10|||||||||1
1751539770000|2025-07-03 10:49:30|||||||||2
1751540080000|2025-07-03 10:54:40|||||||||1
1751540220000|2025-07-03 10:57:00|||||||||1
1751540350000|2025-07-03 10:59:10|||||||||2
1751540620000|2025-07-03 11:03:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|25
1751540690000|2025-07-03 11:04:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|88
1751541000000|2025-07-03 11:10:00|||||||||15
1751541090000|2025-07-03 11:11:30|||||||||1
1751541110000|2025-07-03 11:11:50|||||||||1
1751541320000|2025-07-03 11:15:20|||||||||3
1751541500000|2025-07-03 11:18:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|64
1751541560000|2025-07-03 11:19:20|||||||||1
1751541960000|2025-07-03 11:26:00|||||||||1
1751542140000|2025-07-03 11:29:00|||||||||17
1751542150000|2025-07-03 11:29:10|||||||||3
1751542170000|2025-07-03 11:29:30|||||||||2
1751542300000|2025-07-03 11:31:40|||||||||1
1751542320000|2025-07-03 11:32:00|||||||||2
1751542340000|2025-07-03 11:32:20|||||||||1
1751542350000|2025-07-03 11:32:30|||||||||1
1751542360000|2025-07-03 11:32:40|||||||||2
1751542370000|2025-07-03 11:32:50|||||||||1
1751542380000|2025-07-03 11:33:00|||||||||2
1751542410000|2025-07-03 11:33:30|||||||||2
1751542420000|2025-07-03 11:33:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1751542430000|2025-07-03 11:33:50|||||||||1
1751542440000|2025-07-03 11:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751542450000|2025-07-03 11:34:10|||||||||2
1751542470000|2025-07-03 11:34:30|||||||||1
1751542490000|2025-07-03 11:34:50|||||||||2
1751542770000|2025-07-03 11:39:30|||||||||1
1751542790000|2025-07-03 11:39:50|||||||||5
1751542800000|2025-07-03 11:40:00|||||||||1
1751542830000|2025-07-03 11:40:30|||||||||1
1751542870000|2025-07-03 11:41:10|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|21
1751543140000|2025-07-03 11:45:40|||||||||1
1751543290000|2025-07-03 11:48:10|||||||||1
1751543370000|2025-07-03 11:49:30|||||||||123
1751543480000|2025-07-03 11:51:20|||||||||150
1751543650000|2025-07-03 11:54:10|||||||||2
1751543990000|2025-07-03 11:59:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|20
1751544020000|2025-07-03 12:00:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751544050000|2025-07-03 12:00:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751544130000|2025-07-03 12:02:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751544140000|2025-07-03 12:02:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751544200000|2025-07-03 12:03:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751544240000|2025-07-03 12:04:00|||||||||5
1751544330000|2025-07-03 12:05:30|||||||||1
1751544360000|2025-07-03 12:06:00|||||||||1
1751544450000|2025-07-03 12:07:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|9
1751544550000|2025-07-03 12:09:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751544590000|2025-07-03 12:09:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|2
1751544690000|2025-07-03 12:11:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751544700000|2025-07-03 12:11:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751544820000|2025-07-03 12:13:40|||||||||2
1751544860000|2025-07-03 12:14:20|||||||||1
1751545160000|2025-07-03 12:19:20|||||||||20
1751545260000|2025-07-03 12:21:00|||||||||1
1751545290000|2025-07-03 12:21:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|113
1751545330000|2025-07-03 12:22:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1751545360000|2025-07-03 12:22:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|5
1751545440000|2025-07-03 12:24:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751545470000|2025-07-03 12:24:30|||||||||45
1751545630000|2025-07-03 12:27:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751545640000|2025-07-03 12:27:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1751545670000|2025-07-03 12:27:50|||||||||2
1751545680000|2025-07-03 12:28:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1751545740000|2025-07-03 12:29:00|||||||||4
1751545760000|2025-07-03 12:29:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|45
1751545770000|2025-07-03 12:29:30|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|0
1751545780000|2025-07-03 12:29:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|1
1751545790000|2025-07-03 12:29:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1751545800000|2025-07-03 12:30:00|18.74|18.66|18.74|18.66|18.75|18.67|18.72|18.64|2
1751545810000|2025-07-03 12:30:10|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|71
1751545820000|2025-07-03 12:30:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|8
1751545830000|2025-07-03 12:30:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751545840000|2025-07-03 12:30:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1751545860000|2025-07-03 12:31:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751545870000|2025-07-03 12:31:10|||||||||7
1751545900000|2025-07-03 12:31:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1751545920000|2025-07-03 12:32:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1751545940000|2025-07-03 12:32:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1751545950000|2025-07-03 12:32:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751545970000|2025-07-03 12:32:50|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|8
1751545990000|2025-07-03 12:33:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751546000000|2025-07-03 12:33:20|||||||||2
1751546010000|2025-07-03 12:33:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751546040000|2025-07-03 12:34:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1751546110000|2025-07-03 12:35:10|||||||||1
1751546120000|2025-07-03 12:35:20|||||||||4
1751546190000|2025-07-03 12:36:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|33
1751546200000|2025-07-03 12:36:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1751546230000|2025-07-03 12:37:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|25
1751546320000|2025-07-03 12:38:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1751546400000|2025-07-03 12:40:00|||||||||2
1751546460000|2025-07-03 12:41:00|||||||||1
1751546480000|2025-07-03 12:41:20|||||||||2
1751546510000|2025-07-03 12:41:50|||||||||15
1751546550000|2025-07-03 12:42:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|147
1751546620000|2025-07-03 12:43:40|||||||||3
1751546690000|2025-07-03 12:44:50|||||||||15
1751546700000|2025-07-03 12:45:00|||||||||2
1751546840000|2025-07-03 12:47:20|||||||||2
1751546860000|2025-07-03 12:47:40|||||||||15
1751546870000|2025-07-03 12:47:50|||||||||2
1751546900000|2025-07-03 12:48:20|||||||||1
1751546930000|2025-07-03 12:48:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|26
1751546950000|2025-07-03 12:49:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1751546990000|2025-07-03 12:49:50|||||||||1
1751547020000|2025-07-03 12:50:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1751547040000|2025-07-03 12:50:40|||||||||2
1751547160000|2025-07-03 12:52:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1751547270000|2025-07-03 12:54:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1751547340000|2025-07-03 12:55:40|||||||||2
1751547530000|2025-07-03 12:58:50|||||||||5
1751547540000|2025-07-03 12:59:00|||||||||1
1751547600000|2025-07-03 13:00:00|||||||||61
1751547660000|2025-07-03 13:01:00|||||||||20
1751547740000|2025-07-03 13:02:20|||||||||2
1751547750000|2025-07-03 13:02:30|||||||||1
1751547840000|2025-07-03 13:04:00|||||||||1
1751547870000|2025-07-03 13:04:30|||||||||1
1751547910000|2025-07-03 13:05:10|||||||||2
1751547980000|2025-07-03 13:06:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|94
1751548010000|2025-07-03 13:06:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|102
1751548020000|2025-07-03 13:07:00|||||||||2
1751548040000|2025-07-03 13:07:20|||||||||1
1751548050000|2025-07-03 13:07:30|||||||||2
1751548070000|2025-07-03 13:07:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|132
1751548110000|2025-07-03 13:08:30|||||||||2
1751548120000|2025-07-03 13:08:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1751548180000|2025-07-03 13:09:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|46
1751548190000|2025-07-03 13:09:50|||||||||4
1751548230000|2025-07-03 13:10:30|||||||||1
1751548270000|2025-07-03 13:11:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|2
1751548300000|2025-07-03 13:11:40|||||||||2
1751548420000|2025-07-03 13:13:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|20
1751548450000|2025-07-03 13:14:10|||||||||1
1751548480000|2025-07-03 13:14:40|||||||||1
1751548500000|2025-07-03 13:15:00|||||||||10
1751548510000|2025-07-03 13:15:10|||||||||2
1751548580000|2025-07-03 13:16:20|||||||||1
1751548630000|2025-07-03 13:17:10|||||||||1
1751548660000|2025-07-03 13:17:40|||||||||6
1751548670000|2025-07-03 13:17:50|||||||||1
1751548720000|2025-07-03 13:18:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1751548730000|2025-07-03 13:18:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1751548810000|2025-07-03 13:20:10|||||||||2
1751548880000|2025-07-03 13:21:20|||||||||2
1751548890000|2025-07-03 13:21:30|||||||||7
1751548910000|2025-07-03 13:21:50|||||||||1
1751548950000|2025-07-03 13:22:30|||||||||1
1751548960000|2025-07-03 13:22:40|||||||||1
1751548980000|2025-07-03 13:23:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1751548990000|2025-07-03 13:23:10|||||||||1
1751549020000|2025-07-03 13:23:40|||||||||3
1751549050000|2025-07-03 13:24:10|||||||||50
1751549080000|2025-07-03 13:24:40|||||||||66
1751549110000|2025-07-03 13:25:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1751549130000|2025-07-03 13:25:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1751549180000|2025-07-03 13:26:20|||||||||1
1751549210000|2025-07-03 13:26:50|||||||||2
1751549270000|2025-07-03 13:27:50|||||||||3
1751549290000|2025-07-03 13:28:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|29
1751549320000|2025-07-03 13:28:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|8
1751549350000|2025-07-03 13:29:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1751549390000|2025-07-03 13:29:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1751549400000|2025-07-03 13:30:00|||||||||2
1751549410000|2025-07-03 13:30:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1751549430000|2025-07-03 13:30:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1751549450000|2025-07-03 13:30:50|||||||||1
1751549460000|2025-07-03 13:31:00|||||||||1
1751549470000|2025-07-03 13:31:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|163
1751549510000|2025-07-03 13:31:50|||||||||57
1751549530000|2025-07-03 13:32:10|||||||||1
1751549540000|2025-07-03 13:32:20|||||||||2
1751549610000|2025-07-03 13:33:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|257
1751549630000|2025-07-03 13:33:50|||||||||5
1751549660000|2025-07-03 13:34:20|||||||||2
1751549670000|2025-07-03 13:34:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|210
1751549680000|2025-07-03 13:34:40|||||||||129
1751549690000|2025-07-03 13:34:50|||||||||1
1751549700000|2025-07-03 13:35:00|||||||||84
1751549710000|2025-07-03 13:35:10|||||||||5
1751549780000|2025-07-03 13:36:20|||||||||20
1751549790000|2025-07-03 13:36:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|62
1751549800000|2025-07-03 13:36:40|||||||||3
1751549870000|2025-07-03 13:37:50|||||||||1
1751549880000|2025-07-03 13:38:00|||||||||2
1751549890000|2025-07-03 13:38:10|||||||||2
1751549930000|2025-07-03 13:38:50|||||||||1
1751549960000|2025-07-03 13:39:20|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|28
1751549970000|2025-07-03 13:39:30|||||||||1
1751550010000|2025-07-03 13:40:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1751550050000|2025-07-03 13:40:50|||||||||2
1751550060000|2025-07-03 13:41:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1751550070000|2025-07-03 13:41:10|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|113
1751550120000|2025-07-03 13:42:00|||||||||1
1751550130000|2025-07-03 13:42:10|||||||||2
1751550200000|2025-07-03 13:43:20|||||||||2
1751550260000|2025-07-03 13:44:20|||||||||1
1751550270000|2025-07-03 13:44:30|||||||||20
1751550290000|2025-07-03 13:44:50|||||||||1
1751550310000|2025-07-03 13:45:10|||||||||1
1751550330000|2025-07-03 13:45:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|15
1751550340000|2025-07-03 13:45:40|||||||||3
1751550370000|2025-07-03 13:46:10|||||||||1
1751550380000|2025-07-03 13:46:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1751550390000|2025-07-03 13:46:30|||||||||1
1751550420000|2025-07-03 13:47:00|||||||||1
1751550440000|2025-07-03 13:47:20|||||||||2
1751550490000|2025-07-03 13:48:10|||||||||2
1751550510000|2025-07-03 13:48:30|||||||||1
1751550530000|2025-07-03 13:48:50|||||||||1
1751550560000|2025-07-03 13:49:20|||||||||2
1751550610000|2025-07-03 13:50:10|||||||||2
1751550630000|2025-07-03 13:50:30|||||||||1
1751550640000|2025-07-03 13:50:40|||||||||2
1751550650000|2025-07-03 13:50:50|||||||||2
1751550660000|2025-07-03 13:51:00|||||||||3
1751550670000|2025-07-03 13:51:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|43
1751550700000|2025-07-03 13:51:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|23
1751550720000|2025-07-03 13:52:00|||||||||2
1751550750000|2025-07-03 13:52:30|||||||||1
1751550760000|2025-07-03 13:52:40|||||||||2
1751550770000|2025-07-03 13:52:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|30
1751550800000|2025-07-03 13:53:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|6
1751550850000|2025-07-03 13:54:10|||||||||1
1751550880000|2025-07-03 13:54:40|||||||||1
1751550910000|2025-07-03 13:55:10|||||||||1
1751550940000|2025-07-03 13:55:40|||||||||2
1751550950000|2025-07-03 13:55:50|||||||||1
1751550980000|2025-07-03 13:56:20|||||||||1
1751550990000|2025-07-03 13:56:30|||||||||1
1751551030000|2025-07-03 13:57:10|||||||||3
1751551050000|2025-07-03 13:57:30|||||||||2
1751551070000|2025-07-03 13:57:50|||||||||1
1751551080000|2025-07-03 13:58:00|||||||||1
1751551110000|2025-07-03 13:58:30|||||||||2
1751551120000|2025-07-03 13:58:40|||||||||1
1751551150000|2025-07-03 13:59:10|||||||||1
1751551170000|2025-07-03 13:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1751551180000|2025-07-03 13:59:40|||||||||3
1751551190000|2025-07-03 13:59:50|||||||||5
1751551200000|2025-07-03 14:00:00|18.7|18.45|18.62|18.54|18.7|18.54|18.62|18.45|0
1751551210000|2025-07-03 14:00:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1751551220000|2025-07-03 14:00:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|2
1751551250000|2025-07-03 14:00:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1751551270000|2025-07-03 14:01:10|||||||||1
1751551290000|2025-07-03 14:01:30|||||||||2
1751551350000|2025-07-03 14:02:30|||||||||2
1751551360000|2025-07-03 14:02:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1751551380000|2025-07-03 14:03:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1751551400000|2025-07-03 14:03:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1751551410000|2025-07-03 14:03:30|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|4
1751551450000|2025-07-03 14:04:10|||||||||2
1751551470000|2025-07-03 14:04:30|||||||||1
1751551520000|2025-07-03 14:05:20|||||||||1
1751551560000|2025-07-03 14:06:00|||||||||2
1751551570000|2025-07-03 14:06:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1751551580000|2025-07-03 14:06:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1751551620000|2025-07-03 14:07:00|||||||||2
1751551640000|2025-07-03 14:07:20|||||||||72
1751551670000|2025-07-03 14:07:50|||||||||1
1751551710000|2025-07-03 14:08:30|||||||||1
1751551720000|2025-07-03 14:08:40|||||||||2
1751551780000|2025-07-03 14:09:40|||||||||1
1751551790000|2025-07-03 14:09:50|||||||||116
1751551800000|2025-07-03 14:10:00|||||||||2
1751551870000|2025-07-03 14:11:10|||||||||2
1751551940000|2025-07-03 14:12:20|||||||||1
1751551950000|2025-07-03 14:12:30|||||||||3
1751552000000|2025-07-03 14:13:20|||||||||1
1751552050000|2025-07-03 14:14:10|||||||||1
1751552080000|2025-07-03 14:14:40|||||||||2
1751552100000|2025-07-03 14:15:00|||||||||1
1751552120000|2025-07-03 14:15:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|105
1751552160000|2025-07-03 14:16:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1751552170000|2025-07-03 14:16:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|45
1751552200000|2025-07-03 14:16:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1751552220000|2025-07-03 14:17:00|||||||||10
1751552240000|2025-07-03 14:17:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1751552250000|2025-07-03 14:17:30|||||||||1
1751552260000|2025-07-03 14:17:40|||||||||1
1751552290000|2025-07-03 14:18:10|||||||||2
1751552310000|2025-07-03 14:18:30|||||||||1
1751552330000|2025-07-03 14:18:50|||||||||1
1751552380000|2025-07-03 14:19:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1751552390000|2025-07-03 14:19:50|||||||||1
1751552400000|2025-07-03 14:20:00|||||||||1
1751552430000|2025-07-03 14:20:30|||||||||2
1751552490000|2025-07-03 14:21:30|||||||||6
1751552530000|2025-07-03 14:22:10|||||||||2
1751552610000|2025-07-03 14:23:30|||||||||2
1751552620000|2025-07-03 14:23:40|||||||||2
1751552720000|2025-07-03 14:25:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1751552730000|2025-07-03 14:25:30|||||||||2
1751552820000|2025-07-03 14:27:00|||||||||18
1751552900000|2025-07-03 14:28:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1751552920000|2025-07-03 14:28:40|||||||||1
1751552970000|2025-07-03 14:29:30|||||||||1
1751552990000|2025-07-03 14:29:50|||||||||1
1751553000000|2025-07-03 14:30:00|||||||||3
1751553010000|2025-07-03 14:30:10|||||||||30
1751553080000|2025-07-03 14:31:20|||||||||1
1751553110000|2025-07-03 14:31:50|||||||||2
1751553140000|2025-07-03 14:32:20|||||||||1
1751553160000|2025-07-03 14:32:40|||||||||2
1751553180000|2025-07-03 14:33:00|||||||||1
1751553210000|2025-07-03 14:33:30|||||||||1
1751553240000|2025-07-03 14:34:00|||||||||1
1751553250000|2025-07-03 14:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|24
1751553280000|2025-07-03 14:34:40|||||||||2
1751553360000|2025-07-03 14:36:00|||||||||1
1751553400000|2025-07-03 14:36:40|||||||||2
1751553410000|2025-07-03 14:36:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1751553450000|2025-07-03 14:37:30|||||||||1
1751553470000|2025-07-03 14:37:50|||||||||1
1751553480000|2025-07-03 14:38:00|||||||||2
1751553540000|2025-07-03 14:39:00|||||||||12
1751553570000|2025-07-03 14:39:30|||||||||1
1751553590000|2025-07-03 14:39:50|||||||||1
1751553600000|2025-07-03 14:40:00|||||||||20
1751553610000|2025-07-03 14:40:10|||||||||2
1751553670000|2025-07-03 14:41:10|||||||||21
1751553680000|2025-07-03 14:41:20|||||||||2
1751553770000|2025-07-03 14:42:50|||||||||1
1751553840000|2025-07-03 14:44:00|||||||||22
1751553880000|2025-07-03 14:44:40|||||||||2
1751553900000|2025-07-03 14:45:00|||||||||2
1751553930000|2025-07-03 14:45:30|||||||||2
1751553960000|2025-07-03 14:46:00|||||||||2
1751554000000|2025-07-03 14:46:40|||||||||1
1751554040000|2025-07-03 14:47:20|||||||||1
1751554050000|2025-07-03 14:47:30|||||||||4
1751554060000|2025-07-03 14:47:40|||||||||10
1751554080000|2025-07-03 14:48:00|||||||||2
1751554210000|2025-07-03 14:50:10|||||||||2
1751554250000|2025-07-03 14:50:50|||||||||1
1751554270000|2025-07-03 14:51:10|||||||||2
1751554300000|2025-07-03 14:51:40|||||||||1
1751554340000|2025-07-03 14:52:20|||||||||1
1751554400000|2025-07-03 14:53:20|||||||||1
1751554420000|2025-07-03 14:53:40|||||||||1
1751554440000|2025-07-03 14:54:00|||||||||1
1751554450000|2025-07-03 14:54:10|||||||||1
1751554460000|2025-07-03 14:54:20|||||||||2
1751554590000|2025-07-03 14:56:30|||||||||3
1751554670000|2025-07-03 14:57:50|||||||||1
1751554700000|2025-07-03 14:58:20|||||||||1
1751554730000|2025-07-03 14:58:50|||||||||19
1751554760000|2025-07-03 14:59:20|||||||||3
1751554770000|2025-07-03 14:59:30|||||||||21
1751554800000|2025-07-03 15:00:00|||||||||2
1751554850000|2025-07-03 15:00:50|||||||||1
1751555030000|2025-07-03 15:03:50|||||||||1
1751555220000|2025-07-03 15:07:00|||||||||2
1751555250000|2025-07-03 15:07:30|||||||||15
1751555270000|2025-07-03 15:07:50|||||||||1
1751555360000|2025-07-03 15:09:20|||||||||2
1751555450000|2025-07-03 15:10:50|||||||||1
1751555500000|2025-07-03 15:11:40|||||||||1
1751555510000|2025-07-03 15:11:50|||||||||2
1751555550000|2025-07-03 15:12:30|||||||||4
1751555560000|2025-07-03 15:12:40|||||||||15
1751555580000|2025-07-03 15:13:00|||||||||1
1751555610000|2025-07-03 15:13:30|||||||||1
1751555650000|2025-07-03 15:14:10|||||||||2
1751555680000|2025-07-03 15:14:40|||||||||1
1751555700000|2025-07-03 15:15:00|||||||||57
1751555710000|2025-07-03 15:15:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|11
1751555840000|2025-07-03 15:17:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1751555860000|2025-07-03 15:17:40|||||||||2
1751555920000|2025-07-03 15:18:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|200
1751555930000|2025-07-03 15:18:50|||||||||1
1751555940000|2025-07-03 15:19:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|4
1751555970000|2025-07-03 15:19:30|||||||||2
1751556000000|2025-07-03 15:20:00|||||||||3
1751556030000|2025-07-03 15:20:30|||||||||5
1751556040000|2025-07-03 15:20:40|||||||||1
1751556060000|2025-07-03 15:21:00|||||||||1
1751556080000|2025-07-03 15:21:20|||||||||4
1751556110000|2025-07-03 15:21:50|||||||||1
1751556120000|2025-07-03 15:22:00|||||||||2
1751556130000|2025-07-03 15:22:10|||||||||3
1751556140000|2025-07-03 15:22:20|||||||||1
1751556160000|2025-07-03 15:22:40|||||||||5
1751556170000|2025-07-03 15:22:50|||||||||1
1751556190000|2025-07-03 15:23:10|||||||||1
1751556200000|2025-07-03 15:23:20|||||||||3
1751556210000|2025-07-03 15:23:30|||||||||1
1751556220000|2025-07-03 15:23:40|||||||||2
1751556230000|2025-07-03 15:23:50|||||||||1
1751556240000|2025-07-03 15:24:00|||||||||4
1751556250000|2025-07-03 15:24:10|||||||||1
1751556260000|2025-07-03 15:24:20|||||||||1
1751556270000|2025-07-03 15:24:30|||||||||1
1751556280000|2025-07-03 15:24:40|||||||||1
1751556290000|2025-07-03 15:24:50|||||||||5
1751556320000|2025-07-03 15:25:20|||||||||1
1751556340000|2025-07-03 15:25:40|||||||||5
1751556370000|2025-07-03 15:26:10|||||||||1
1751556400000|2025-07-03 15:26:40|||||||||3
1751556420000|2025-07-03 15:27:00|||||||||7
1751556430000|2025-07-03 15:27:10|||||||||1
1751556440000|2025-07-03 15:27:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|591
1751556500000|2025-07-03 15:28:20|||||||||4
1751556510000|2025-07-03 15:28:30|||||||||1
1751556520000|2025-07-03 15:28:40|||||||||4
1751556530000|2025-07-03 15:28:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1751556540000|2025-07-03 15:29:00|||||||||3
1751556560000|2025-07-03 15:29:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1751556570000|2025-07-03 15:29:30|||||||||16
1751556580000|2025-07-03 15:29:40|||||||||10
1751556590000|2025-07-03 15:29:50|||||||||5
1751556620000|2025-07-03 15:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1751556640000|2025-07-03 15:30:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751556660000|2025-07-03 15:31:00|||||||||5
1751556680000|2025-07-03 15:31:20|||||||||1
1751556720000|2025-07-03 15:32:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751556750000|2025-07-03 15:32:30|||||||||7
1751556770000|2025-07-03 15:32:50|||||||||3
1751556810000|2025-07-03 15:33:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|62
1751556820000|2025-07-03 15:33:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|18
1751556860000|2025-07-03 15:34:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751556880000|2025-07-03 15:34:40|||||||||3
1751556950000|2025-07-03 15:35:50|||||||||1
1751556960000|2025-07-03 15:36:00|||||||||3
1751557040000|2025-07-03 15:37:20|||||||||3
1751557060000|2025-07-03 15:37:40|||||||||1
1751557170000|2025-07-03 15:39:30|||||||||3
1751557180000|2025-07-03 15:39:40|||||||||1
1751557260000|2025-07-03 15:41:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|32
1751557280000|2025-07-03 15:41:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|12
1751557290000|2025-07-03 15:41:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1751557300000|2025-07-03 15:41:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751557310000|2025-07-03 15:41:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1751557320000|2025-07-03 15:42:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1751557330000|2025-07-03 15:42:10|||||||||3
1751557340000|2025-07-03 15:42:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|7
1751557490000|2025-07-03 15:44:50|||||||||4
1751557510000|2025-07-03 15:45:10|||||||||1
1751557680000|2025-07-03 15:48:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|50
1751557690000|2025-07-03 15:48:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1751557700000|2025-07-03 15:48:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1751558120000|2025-07-03 15:55:20|||||||||1
1751558150000|2025-07-03 15:55:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1751558160000|2025-07-03 15:56:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751558250000|2025-07-03 15:57:30|||||||||1
1751558270000|2025-07-03 15:57:50|||||||||1
1751558280000|2025-07-03 15:58:00|||||||||2
1751558390000|2025-07-03 15:59:50|||||||||26
1751558530000|2025-07-03 16:02:10|||||||||1
1751558560000|2025-07-03 16:02:40|||||||||1
1751558860000|2025-07-03 16:07:40|||||||||1
1751558880000|2025-07-03 16:08:00|||||||||1
1751559190000|2025-07-03 16:13:10|||||||||1
1751559400000|2025-07-03 16:16:40|||||||||1
1751559420000|2025-07-03 16:17:00|||||||||1
1751559520000|2025-07-03 16:18:40|||||||||50
1751559920000|2025-07-03 16:25:20|||||||||1
1751559940000|2025-07-03 16:25:40|||||||||1
1751560010000|2025-07-03 16:26:50|||||||||1
1751560080000|2025-07-03 16:28:00|||||||||213
1751560130000|2025-07-03 16:28:50|||||||||2
1751560210000|2025-07-03 16:30:10|||||||||1
1751560290000|2025-07-03 16:31:30|||||||||1
1751560370000|2025-07-03 16:32:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751560520000|2025-07-03 16:35:20|||||||||1
1751560560000|2025-07-03 16:36:00|||||||||1
1751560570000|2025-07-03 16:36:10|||||||||1
1751560660000|2025-07-03 16:37:40|||||||||1
1751560800000|2025-07-03 16:40:00|||||||||1
1751560840000|2025-07-03 16:40:40|||||||||1
1751560940000|2025-07-03 16:42:20|||||||||1
1751561020000|2025-07-03 16:43:40|||||||||1
1751561030000|2025-07-03 16:43:50|||||||||1
1751561090000|2025-07-03 16:44:50|||||||||1
1751561400000|2025-07-03 16:50:00|||||||||2
1751561510000|2025-07-03 16:51:50|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1751561530000|2025-07-03 16:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751561550000|2025-07-03 16:52:30|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|3
1751561570000|2025-07-03 16:52:50|||||||||66
1751561590000|2025-07-03 16:53:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751561660000|2025-07-03 16:54:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1751561700000|2025-07-03 16:55:00|||||||||4
1751561730000|2025-07-03 16:55:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1751561740000|2025-07-03 16:55:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751561990000|2025-07-03 16:59:50|18.74|18.66|18.74|18.66|18.75|18.67|18.73|18.65|0
1751562000000|2025-07-03 17:00:00|||||||||9
1751562050000|2025-07-03 17:00:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1751562070000|2025-07-03 17:01:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751562100000|2025-07-03 17:01:40|||||||||1
1751562230000|2025-07-03 17:03:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1751562240000|2025-07-03 17:04:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1751562250000|2025-07-03 17:04:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1751562260000|2025-07-03 17:04:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751562270000|2025-07-03 17:04:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1751562370000|2025-07-03 17:06:10|||||||||1
1751562510000|2025-07-03 17:08:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751562630000|2025-07-03 17:10:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|6
1751562890000|2025-07-03 17:14:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1751562900000|2025-07-03 17:15:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|28
1751562920000|2025-07-03 17:15:20|||||||||1
1751564270000|2025-07-03 17:37:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1751564860000|2025-07-03 17:47:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751564890000|2025-07-03 17:48:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1751564930000|2025-07-03 17:48:50|18.77|18.69|18.78|18.7|18.78|18.7|18.76|18.68|4
1751564940000|2025-07-03 17:49:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1751565000000|2025-07-03 17:50:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751565010000|2025-07-03 17:50:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1751565450000|2025-07-03 17:57:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751566030000|2025-07-03 18:07:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751566040000|2025-07-03 18:07:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1751571240000|2025-07-03 19:34:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751571290000|2025-07-03 19:34:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|8
1751572200000|2025-07-03 19:50:00|||||||||24
1751572680000|2025-07-03 19:58:00|||||||||1
1751572740000|2025-07-03 19:59:00|||||||||3
1751572790000|2025-07-03 19:59:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|10
1751572800000|2025-07-03 20:00:00|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1751588100000|2025-07-04 00:15:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1751588240000|2025-07-04 00:17:20|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1751588250000|2025-07-04 00:17:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1751588400000|2025-07-04 00:20:00|18.91|18.61|18.86|18.61|18.91|18.62|18.83|18.58|0
1751588560000|2025-07-04 00:22:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751588690000|2025-07-04 00:24:50|18.87|18.62|18.83|18.58|18.87|18.62|18.83|18.58|0
1751590270000|2025-07-04 00:51:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751590280000|2025-07-04 00:51:20|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1751590290000|2025-07-04 00:51:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751590510000|2025-07-04 00:55:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751592260000|2025-07-04 01:24:20|||||||||6
1751592270000|2025-07-04 01:24:30|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|7
1751592280000|2025-07-04 01:24:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1751592290000|2025-07-04 01:24:50|18.78|18.7|18.81|18.73|18.82|18.74|18.76|18.68|8
1751592300000|2025-07-04 01:25:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|6
1751592310000|2025-07-04 01:25:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1751595150000|2025-07-04 02:12:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1751595160000|2025-07-04 02:12:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751596550000|2025-07-04 02:35:50|||||||||2
1751596560000|2025-07-04 02:36:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1751596570000|2025-07-04 02:36:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1751598370000|2025-07-04 03:06:10|18.83|18.75|18.92|18.67|18.92|18.75|18.83|18.67|0
1751599550000|2025-07-04 03:25:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751599560000|2025-07-04 03:26:00|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|0
1751599610000|2025-07-04 03:26:50|18.92|18.67|18.91|18.83|18.93|18.85|18.84|18.67|4
1751599630000|2025-07-04 03:27:10|18.83|18.75|18.89|18.81|18.89|18.81|18.83|18.75|3
1751600200000|2025-07-04 03:36:40|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|15
1751600210000|2025-07-04 03:36:50|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|6
1751600220000|2025-07-04 03:37:00|18.87|18.79|18.88|18.8|18.96|18.8|18.87|18.71|15
1751600230000|2025-07-04 03:37:10|18.87|18.79|18.96|18.71|18.96|18.79|18.87|18.71|3
1751600240000|2025-07-04 03:37:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751600250000|2025-07-04 03:37:30|18.96|18.71|18.96|18.71|18.98|18.8|18.87|18.71|15
1751600260000|2025-07-04 03:37:40|18.88|18.8|18.88|18.8|18.96|18.8|18.88|18.71|0
1751600270000|2025-07-04 03:37:50|18.87|18.79|18.87|18.79|18.96|18.79|18.87|18.71|3
1751600280000|2025-07-04 03:38:00|18.88|18.8|18.96|18.71|18.96|18.8|18.88|18.71|0
1751600300000|2025-07-04 03:38:20|18.87|18.79|18.96|18.71|18.96|18.8|18.87|18.71|3
1751600310000|2025-07-04 03:38:30|18.89|18.81|18.96|18.71|18.98|18.85|18.87|18.71|12
1751600320000|2025-07-04 03:38:40|18.88|18.8|18.87|18.79|18.98|18.8|18.87|18.71|0
1751600330000|2025-07-04 03:38:50|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|3
1751600360000|2025-07-04 03:39:20|18.88|18.8|18.98|18.73|18.98|18.8|18.88|18.73|0
1751600370000|2025-07-04 03:39:30|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1751600460000|2025-07-04 03:41:00|18.87|18.79|18.98|18.73|18.98|18.8|18.87|18.73|0
1751600470000|2025-07-04 03:41:10|18.87|18.79|18.88|18.8|18.98|18.8|18.87|18.71|0
1751600480000|2025-07-04 03:41:20|18.98|18.73|18.96|18.71|18.98|18.73|18.96|18.71|0
1751600490000|2025-07-04 03:41:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751600500000|2025-07-04 03:41:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751600560000|2025-07-04 03:42:40|18.87|18.79|18.96|18.71|18.96|18.79|18.87|18.71|0
1751600570000|2025-07-04 03:42:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751600580000|2025-07-04 03:43:00|18.98|18.73|18.96|18.71|18.98|18.8|18.88|18.71|0
1751600700000|2025-07-04 03:45:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1751600710000|2025-07-04 03:45:10|18.96|18.71|18.96|18.71|18.96|18.8|18.87|18.71|3
1751600730000|2025-07-04 03:45:30|18.9|18.82|18.9|18.82|18.94|18.86|18.9|18.82|27
1751600740000|2025-07-04 03:45:40|||||||||39
1751600850000|2025-07-04 03:47:30|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|0
1751601450000|2025-07-04 03:57:30|18.95|18.7|18.97|18.72|18.97|18.72|18.95|18.7|0
1751601460000|2025-07-04 03:57:40|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1751602540000|2025-07-04 04:15:40|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1751602560000|2025-07-04 04:16:00|18.87|18.79|18.95|18.7|18.95|18.79|18.87|18.7|0
1751602570000|2025-07-04 04:16:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1751603050000|2025-07-04 04:24:10|||||||||1
1751603870000|2025-07-04 04:37:50|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|2
1751604050000|2025-07-04 04:40:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1751604110000|2025-07-04 04:41:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751605270000|2025-07-04 05:01:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1751605290000|2025-07-04 05:01:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751605300000|2025-07-04 05:01:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751605310000|2025-07-04 05:01:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751605320000|2025-07-04 05:02:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751605340000|2025-07-04 05:02:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|5
1751605350000|2025-07-04 05:02:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|2
1751605360000|2025-07-04 05:02:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751605530000|2025-07-04 05:05:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1751605540000|2025-07-04 05:05:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1751605550000|2025-07-04 05:05:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751605650000|2025-07-04 05:07:30|18.91|18.83|18.89|18.81|18.92|18.84|18.89|18.81|0
1751605710000|2025-07-04 05:08:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1751605720000|2025-07-04 05:08:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1751606890000|2025-07-04 05:28:10|18.9|18.82|18.89|18.81|18.93|18.85|18.89|18.81|0
1751606900000|2025-07-04 05:28:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|36
1751606940000|2025-07-04 05:29:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751606960000|2025-07-04 05:29:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751607000000|2025-07-04 05:30:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751607020000|2025-07-04 05:30:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751607040000|2025-07-04 05:30:40|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1751607070000|2025-07-04 05:31:10|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751607080000|2025-07-04 05:31:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751607510000|2025-07-04 05:38:30|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751607530000|2025-07-04 05:38:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751607540000|2025-07-04 05:39:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751607570000|2025-07-04 05:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751607660000|2025-07-04 05:41:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751607690000|2025-07-04 05:41:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751608140000|2025-07-04 05:49:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751608160000|2025-07-04 05:49:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751608180000|2025-07-04 05:49:40|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1751608210000|2025-07-04 05:50:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751608380000|2025-07-04 05:53:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751608390000|2025-07-04 05:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751608400000|2025-07-04 05:53:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751608440000|2025-07-04 05:54:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751608500000|2025-07-04 05:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751608520000|2025-07-04 05:55:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751608840000|2025-07-04 06:00:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1751608880000|2025-07-04 06:01:20|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|10
1751609150000|2025-07-04 06:05:50|18.9|18.82|18.92|18.84|18.92|18.84|18.89|18.81|5
1751609160000|2025-07-04 06:06:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751609510000|2025-07-04 06:11:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|34
1751609550000|2025-07-04 06:12:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|9
1751609560000|2025-07-04 06:12:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|20
1751609570000|2025-07-04 06:12:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|26
1751610010000|2025-07-04 06:20:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1751610020000|2025-07-04 06:20:20|||||||||4
1751610040000|2025-07-04 06:20:40|||||||||7
1751610050000|2025-07-04 06:20:50|||||||||8
1751610060000|2025-07-04 06:21:00|||||||||8
1751610070000|2025-07-04 06:21:10|||||||||8
1751610080000|2025-07-04 06:21:20|||||||||8
1751610090000|2025-07-04 06:21:30|||||||||4
1751610100000|2025-07-04 06:21:40|||||||||4
1751610250000|2025-07-04 06:24:10|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|0
1751610300000|2025-07-04 06:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1751610310000|2025-07-04 06:25:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|17
1751610390000|2025-07-04 06:26:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751610430000|2025-07-04 06:27:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751610440000|2025-07-04 06:27:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1751610470000|2025-07-04 06:27:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751610510000|2025-07-04 06:28:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751610600000|2025-07-04 06:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751610670000|2025-07-04 06:31:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751610900000|2025-07-04 06:35:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751610990000|2025-07-04 06:36:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751611200000|2025-07-04 06:40:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|10
1751611230000|2025-07-04 06:40:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751611300000|2025-07-04 06:41:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751611350000|2025-07-04 06:42:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751611490000|2025-07-04 06:44:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751611550000|2025-07-04 06:45:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751611650000|2025-07-04 06:47:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1751611660000|2025-07-04 06:47:40|||||||||1
1751611670000|2025-07-04 06:47:50|||||||||4
1751611680000|2025-07-04 06:48:00|||||||||4
1751611690000|2025-07-04 06:48:10|||||||||8
1751611700000|2025-07-04 06:48:20|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|2
1751611710000|2025-07-04 06:48:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1751611820000|2025-07-04 06:50:20|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1751611830000|2025-07-04 06:50:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|37
1751612130000|2025-07-04 06:55:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751612240000|2025-07-04 06:57:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|9
1751612400000|2025-07-04 07:00:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1751612410000|2025-07-04 07:00:10|18.96|18.88|18.93|18.85|18.96|18.88|18.91|18.83|8
1751612460000|2025-07-04 07:01:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751612540000|2025-07-04 07:02:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751612560000|2025-07-04 07:02:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1751612670000|2025-07-04 07:04:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751612700000|2025-07-04 07:05:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|43
1751612710000|2025-07-04 07:05:10|||||||||4
1751612720000|2025-07-04 07:05:20|||||||||1
1751612730000|2025-07-04 07:05:30|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1751612750000|2025-07-04 07:05:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751612760000|2025-07-04 07:06:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751612820000|2025-07-04 07:07:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751612830000|2025-07-04 07:07:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|136
1751612840000|2025-07-04 07:07:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751612960000|2025-07-04 07:09:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|83
1751613050000|2025-07-04 07:10:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1751613060000|2025-07-04 07:11:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751613280000|2025-07-04 07:14:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751613340000|2025-07-04 07:15:40|||||||||79
1751613370000|2025-07-04 07:16:10|||||||||21
1751613400000|2025-07-04 07:16:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1751613460000|2025-07-04 07:17:40|19|18.92|19|18.92|19|18.92|19|18.92|20
1751613480000|2025-07-04 07:18:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|6
1751613510000|2025-07-04 07:18:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751613530000|2025-07-04 07:18:50|||||||||58
1751613560000|2025-07-04 07:19:20|||||||||4
1751613570000|2025-07-04 07:19:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|55
1751613600000|2025-07-04 07:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751613680000|2025-07-04 07:21:20|||||||||101
1751613690000|2025-07-04 07:21:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|151
1751613710000|2025-07-04 07:21:50|||||||||45
1751613720000|2025-07-04 07:22:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|44
1751613730000|2025-07-04 07:22:10|||||||||3
1751613800000|2025-07-04 07:23:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751613850000|2025-07-04 07:24:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1751613860000|2025-07-04 07:24:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1751613870000|2025-07-04 07:24:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|128
1751613930000|2025-07-04 07:25:30|19.04|18.96|19.05|18.97|19.06|18.98|19.04|18.96|3
1751613990000|2025-07-04 07:26:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751614050000|2025-07-04 07:27:30|||||||||2
1751614080000|2025-07-04 07:28:00|||||||||1
1751614150000|2025-07-04 07:29:10|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|169
1751614190000|2025-07-04 07:29:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1751614200000|2025-07-04 07:30:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1751614210000|2025-07-04 07:30:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1751614240000|2025-07-04 07:30:40|||||||||11
1751614310000|2025-07-04 07:31:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1751614390000|2025-07-04 07:33:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1751614450000|2025-07-04 07:34:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1751614570000|2025-07-04 07:36:10|||||||||1
1751614660000|2025-07-04 07:37:40|||||||||6
1751614930000|2025-07-04 07:42:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|12
1751614940000|2025-07-04 07:42:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|50
1751614950000|2025-07-04 07:42:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1751614990000|2025-07-04 07:43:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|14
1751615010000|2025-07-04 07:43:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1751615020000|2025-07-04 07:43:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1751615190000|2025-07-04 07:46:30|||||||||1
1751615220000|2025-07-04 07:47:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|7
1751615230000|2025-07-04 07:47:10|||||||||50
1751615280000|2025-07-04 07:48:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1751615290000|2025-07-04 07:48:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1751615310000|2025-07-04 07:48:30|||||||||92
1751615320000|2025-07-04 07:48:40|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|275
1751615410000|2025-07-04 07:50:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|78
1751615430000|2025-07-04 07:50:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|102
1751615440000|2025-07-04 07:50:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1751615460000|2025-07-04 07:51:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|20
1751615470000|2025-07-04 07:51:10|||||||||1
1751615530000|2025-07-04 07:52:10|||||||||1
1751615740000|2025-07-04 07:55:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|49
1751615760000|2025-07-04 07:56:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751615770000|2025-07-04 07:56:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1751615790000|2025-07-04 07:56:30|||||||||43
1751615820000|2025-07-04 07:57:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1751615850000|2025-07-04 07:57:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1751615860000|2025-07-04 07:57:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751615880000|2025-07-04 07:58:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|7
1751615900000|2025-07-04 07:58:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|27
1751615910000|2025-07-04 07:58:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1751615930000|2025-07-04 07:58:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1751615940000|2025-07-04 07:59:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|11
1751615960000|2025-07-04 07:59:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1751615990000|2025-07-04 07:59:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|50
1751616000000|2025-07-04 08:00:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1751616030000|2025-07-04 08:00:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751616070000|2025-07-04 08:01:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|118
1751616080000|2025-07-04 08:01:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|30
1751616190000|2025-07-04 08:03:10|||||||||4
1751616200000|2025-07-04 08:03:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|13
1751616220000|2025-07-04 08:03:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|100
1751616250000|2025-07-04 08:04:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|50
1751616260000|2025-07-04 08:04:20|||||||||50
1751616270000|2025-07-04 08:04:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|67
1751616320000|2025-07-04 08:05:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751616430000|2025-07-04 08:07:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1751616620000|2025-07-04 08:10:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1751616630000|2025-07-04 08:10:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751616720000|2025-07-04 08:12:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1751616760000|2025-07-04 08:12:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1751616780000|2025-07-04 08:13:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751616830000|2025-07-04 08:13:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751616870000|2025-07-04 08:14:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1751616900000|2025-07-04 08:15:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|164
1751616910000|2025-07-04 08:15:10|19.41|19.33|19.47|19.39|19.47|19.39|19.41|19.33|170
1751616950000|2025-07-04 08:15:50|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|259
1751616960000|2025-07-04 08:16:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|46
1751616970000|2025-07-04 08:16:10|||||||||10
1751616980000|2025-07-04 08:16:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|116
1751616990000|2025-07-04 08:16:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|51
1751617010000|2025-07-04 08:16:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|10
1751617020000|2025-07-04 08:17:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751617050000|2025-07-04 08:17:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|200
1751617090000|2025-07-04 08:18:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1751617100000|2025-07-04 08:18:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1751617110000|2025-07-04 08:18:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1751617130000|2025-07-04 08:18:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|111
1751617160000|2025-07-04 08:19:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751617170000|2025-07-04 08:19:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|50
1751617180000|2025-07-04 08:19:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751617190000|2025-07-04 08:19:50|||||||||2
1751617200000|2025-07-04 08:20:00|19.48|19.4|19.41|19.33|19.48|19.4|19.38|19.3|640
1751617210000|2025-07-04 08:20:10|||||||||76
1751617240000|2025-07-04 08:20:40|||||||||2
1751617250000|2025-07-04 08:20:50|||||||||149
1751617260000|2025-07-04 08:21:00|||||||||12
1751617310000|2025-07-04 08:21:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1751617320000|2025-07-04 08:22:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|53
1751617330000|2025-07-04 08:22:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1751617420000|2025-07-04 08:23:40|||||||||100
1751617440000|2025-07-04 08:24:00|||||||||50
1751617450000|2025-07-04 08:24:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751617460000|2025-07-04 08:24:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1751617470000|2025-07-04 08:24:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751617520000|2025-07-04 08:25:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751617560000|2025-07-04 08:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751617610000|2025-07-04 08:26:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|50
1751617620000|2025-07-04 08:27:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751617690000|2025-07-04 08:28:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|16
1751617720000|2025-07-04 08:28:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751617740000|2025-07-04 08:29:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|100
1751617770000|2025-07-04 08:29:30|||||||||9
1751617780000|2025-07-04 08:29:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1751617790000|2025-07-04 08:29:50|||||||||2
1751617830000|2025-07-04 08:30:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751617840000|2025-07-04 08:30:40|||||||||3
1751617850000|2025-07-04 08:30:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751617860000|2025-07-04 08:31:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1751617880000|2025-07-04 08:31:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1751617890000|2025-07-04 08:31:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|26
1751617900000|2025-07-04 08:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|51
1751617930000|2025-07-04 08:32:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|9
1751617940000|2025-07-04 08:32:20|||||||||4
1751617950000|2025-07-04 08:32:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751617980000|2025-07-04 08:33:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|147
1751618010000|2025-07-04 08:33:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751618020000|2025-07-04 08:33:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1751618030000|2025-07-04 08:33:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|14
1751618040000|2025-07-04 08:34:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|121
1751618070000|2025-07-04 08:34:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751618110000|2025-07-04 08:35:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751618140000|2025-07-04 08:35:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751618190000|2025-07-04 08:36:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1751618210000|2025-07-04 08:36:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751618310000|2025-07-04 08:38:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|75
1751618330000|2025-07-04 08:38:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|42
1751618340000|2025-07-04 08:39:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|50
1751618380000|2025-07-04 08:39:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1751618390000|2025-07-04 08:39:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1751618400000|2025-07-04 08:40:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751618410000|2025-07-04 08:40:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1751618420000|2025-07-04 08:40:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1751618430000|2025-07-04 08:40:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1751618440000|2025-07-04 08:40:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751618450000|2025-07-04 08:40:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1751618460000|2025-07-04 08:41:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751618550000|2025-07-04 08:42:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|10
1751618630000|2025-07-04 08:43:50|||||||||2
1751618700000|2025-07-04 08:45:00|||||||||2
1751618760000|2025-07-04 08:46:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|2
1751618770000|2025-07-04 08:46:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751618790000|2025-07-04 08:46:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1751618830000|2025-07-04 08:47:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751618840000|2025-07-04 08:47:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751618880000|2025-07-04 08:48:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|264
1751618910000|2025-07-04 08:48:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|17
1751618930000|2025-07-04 08:48:50|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|82
1751619000000|2025-07-04 08:50:00|||||||||2
1751619030000|2025-07-04 08:50:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1751619110000|2025-07-04 08:51:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751619120000|2025-07-04 08:52:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|55
1751619130000|2025-07-04 08:52:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1751619140000|2025-07-04 08:52:20|||||||||2
1751619150000|2025-07-04 08:52:30|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|166
1751619160000|2025-07-04 08:52:40|||||||||3
1751619180000|2025-07-04 08:53:00|||||||||6
1751619220000|2025-07-04 08:53:40|||||||||20
1751619240000|2025-07-04 08:54:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|117
1751619260000|2025-07-04 08:54:20|||||||||3
1751619270000|2025-07-04 08:54:30|||||||||10
1751619280000|2025-07-04 08:54:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|34
1751619290000|2025-07-04 08:54:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|50
1751619350000|2025-07-04 08:55:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1751619360000|2025-07-04 08:56:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|39
1751619370000|2025-07-04 08:56:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|50
1751619450000|2025-07-04 08:57:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|40
1751619460000|2025-07-04 08:57:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|10
1751619490000|2025-07-04 08:58:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|5
1751619500000|2025-07-04 08:58:20|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|59
1751619540000|2025-07-04 08:59:00|||||||||60
1751619560000|2025-07-04 08:59:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751619570000|2025-07-04 08:59:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751619590000|2025-07-04 08:59:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|17
1751619600000|2025-07-04 09:00:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|99
1751619620000|2025-07-04 09:00:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1751619630000|2025-07-04 09:00:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|16
1751619640000|2025-07-04 09:00:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751619680000|2025-07-04 09:01:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1751619690000|2025-07-04 09:01:30|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|0
1751619700000|2025-07-04 09:01:40|19.44|19.36|19.43|19.35|19.44|19.36|19.41|19.33|0
1751619710000|2025-07-04 09:01:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751619720000|2025-07-04 09:02:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1751619730000|2025-07-04 09:02:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1751619740000|2025-07-04 09:02:20|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1751619750000|2025-07-04 09:02:30|19.43|19.35|19.42|19.34|19.43|19.35|19.4|19.32|0
1751619760000|2025-07-04 09:02:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1751619830000|2025-07-04 09:03:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751619860000|2025-07-04 09:04:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|10
1751619880000|2025-07-04 09:04:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751619910000|2025-07-04 09:05:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|99
1751619920000|2025-07-04 09:05:20|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|61
1751619960000|2025-07-04 09:06:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|65
1751620020000|2025-07-04 09:07:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751620100000|2025-07-04 09:08:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|84
1751620110000|2025-07-04 09:08:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1751620120000|2025-07-04 09:08:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751620130000|2025-07-04 09:08:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751620140000|2025-07-04 09:09:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|2
1751620190000|2025-07-04 09:09:50|||||||||2
1751620220000|2025-07-04 09:10:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751620260000|2025-07-04 09:11:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751620390000|2025-07-04 09:13:10|||||||||2
1751620400000|2025-07-04 09:13:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1751620480000|2025-07-04 09:14:40|||||||||100
1751620500000|2025-07-04 09:15:00|||||||||1
1751620520000|2025-07-04 09:15:20|||||||||20
1751620530000|2025-07-04 09:15:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751620540000|2025-07-04 09:15:40|19.44|19.36|19.42|19.34|19.44|19.36|19.39|19.31|118
1751620550000|2025-07-04 09:15:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751620560000|2025-07-04 09:16:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1751620570000|2025-07-04 09:16:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1751620630000|2025-07-04 09:17:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|79
1751620640000|2025-07-04 09:17:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751620650000|2025-07-04 09:17:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|39
1751620660000|2025-07-04 09:17:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751620670000|2025-07-04 09:17:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|227
1751620680000|2025-07-04 09:18:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|4
1751620700000|2025-07-04 09:18:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1751620720000|2025-07-04 09:18:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1751620730000|2025-07-04 09:18:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1751620740000|2025-07-04 09:19:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1751620770000|2025-07-04 09:19:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|15
1751620780000|2025-07-04 09:19:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1751620930000|2025-07-04 09:22:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751620950000|2025-07-04 09:22:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|93
1751620990000|2025-07-04 09:23:10|||||||||10
1751621090000|2025-07-04 09:24:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|22
1751621100000|2025-07-04 09:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751621340000|2025-07-04 09:29:00|||||||||1
1751621380000|2025-07-04 09:29:40|19.48|19.4|19.49|19.41|19.5|19.42|19.48|19.4|8
1751621410000|2025-07-04 09:30:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|23
1751621570000|2025-07-04 09:32:50|||||||||4
1751621580000|2025-07-04 09:33:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|47
1751621620000|2025-07-04 09:33:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1751621660000|2025-07-04 09:34:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1751621670000|2025-07-04 09:34:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751621700000|2025-07-04 09:35:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|18
1751621710000|2025-07-04 09:35:10|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|3
1751621930000|2025-07-04 09:38:50|||||||||2
1751622090000|2025-07-04 09:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751622100000|2025-07-04 09:41:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751622120000|2025-07-04 09:42:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751622170000|2025-07-04 09:42:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751622180000|2025-07-04 09:43:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|106
1751622190000|2025-07-04 09:43:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751622270000|2025-07-04 09:44:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|28
1751622330000|2025-07-04 09:45:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751622340000|2025-07-04 09:45:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1751622360000|2025-07-04 09:46:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751622400000|2025-07-04 09:46:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|39
1751622470000|2025-07-04 09:47:50|||||||||1
1751622490000|2025-07-04 09:48:10|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|4
1751622500000|2025-07-04 09:48:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751622510000|2025-07-04 09:48:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751622520000|2025-07-04 09:48:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|20
1751622570000|2025-07-04 09:49:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1751622620000|2025-07-04 09:50:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|9
1751622660000|2025-07-04 09:51:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751622690000|2025-07-04 09:51:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1751622810000|2025-07-04 09:53:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751622820000|2025-07-04 09:53:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751622900000|2025-07-04 09:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|32
1751623030000|2025-07-04 09:57:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|17
1751623240000|2025-07-04 10:00:40|||||||||30
1751623360000|2025-07-04 10:02:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751623370000|2025-07-04 10:02:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|50
1751623550000|2025-07-04 10:05:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|99
1751623590000|2025-07-04 10:06:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751623630000|2025-07-04 10:07:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751623750000|2025-07-04 10:09:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1751623760000|2025-07-04 10:09:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751623770000|2025-07-04 10:09:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|59
1751623800000|2025-07-04 10:10:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751623830000|2025-07-04 10:10:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|5
1751623860000|2025-07-04 10:11:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|5
1751623980000|2025-07-04 10:13:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751624030000|2025-07-04 10:13:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751624440000|2025-07-04 10:20:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|35
1751624580000|2025-07-04 10:23:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|25
1751624710000|2025-07-04 10:25:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|15
1751624940000|2025-07-04 10:29:00|||||||||1
1751624980000|2025-07-04 10:29:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751624990000|2025-07-04 10:29:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1751625020000|2025-07-04 10:30:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751625030000|2025-07-04 10:30:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1751625050000|2025-07-04 10:30:50|||||||||1
1751625060000|2025-07-04 10:31:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1751625080000|2025-07-04 10:31:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1751625110000|2025-07-04 10:31:50|||||||||10
1751625120000|2025-07-04 10:32:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751625140000|2025-07-04 10:32:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751625200000|2025-07-04 10:33:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|54
1751625490000|2025-07-04 10:38:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|198
1751625500000|2025-07-04 10:38:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|32
1751625530000|2025-07-04 10:38:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751625540000|2025-07-04 10:39:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|50
1751625660000|2025-07-04 10:41:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1751625690000|2025-07-04 10:41:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1751625710000|2025-07-04 10:41:50|||||||||43
1751625730000|2025-07-04 10:42:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1751625740000|2025-07-04 10:42:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751625830000|2025-07-04 10:43:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1751625870000|2025-07-04 10:44:30|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|270
1751625900000|2025-07-04 10:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751625920000|2025-07-04 10:45:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751626020000|2025-07-04 10:47:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|3
1751626140000|2025-07-04 10:49:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751626150000|2025-07-04 10:49:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1751626160000|2025-07-04 10:49:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1751626390000|2025-07-04 10:53:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|21
1751626460000|2025-07-04 10:54:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751626520000|2025-07-04 10:55:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751626540000|2025-07-04 10:55:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|50
1751626550000|2025-07-04 10:55:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1751626580000|2025-07-04 10:56:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751626590000|2025-07-04 10:56:30|||||||||1
1751626700000|2025-07-04 10:58:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751626830000|2025-07-04 11:00:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751626840000|2025-07-04 11:00:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751627130000|2025-07-04 11:05:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751627150000|2025-07-04 11:05:50|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|26
1751627220000|2025-07-04 11:07:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1751627630000|2025-07-04 11:13:50|||||||||3
1751627700000|2025-07-04 11:15:00|||||||||2
1751627720000|2025-07-04 11:15:20|||||||||116
1751627730000|2025-07-04 11:15:30|||||||||9
1751628170000|2025-07-04 11:22:50|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|160
1751628590000|2025-07-04 11:29:50|||||||||1
1751629180000|2025-07-04 11:39:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|186
1751629200000|2025-07-04 11:40:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1751629430000|2025-07-04 11:43:50|||||||||1
1751630030000|2025-07-04 11:53:50|||||||||1
1751630110000|2025-07-04 11:55:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|60
1751630130000|2025-07-04 11:55:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751630400000|2025-07-04 12:00:00|||||||||1
1751630460000|2025-07-04 12:01:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751630550000|2025-07-04 12:02:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751630570000|2025-07-04 12:02:50|||||||||2
1751630660000|2025-07-04 12:04:20|||||||||1
1751630700000|2025-07-04 12:05:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|99
1751630890000|2025-07-04 12:08:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|141
1751630990000|2025-07-04 12:09:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1751631300000|2025-07-04 12:15:00|||||||||1
1751631380000|2025-07-04 12:16:20|||||||||1
1751631390000|2025-07-04 12:16:30|||||||||3
1751631400000|2025-07-04 12:16:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|94
1751631410000|2025-07-04 12:16:50|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|0
1751631670000|2025-07-04 12:21:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1751631770000|2025-07-04 12:22:50|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|2
1751631800000|2025-07-04 12:23:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1751632130000|2025-07-04 12:28:50|||||||||1
1751632140000|2025-07-04 12:29:00|||||||||1
1751632320000|2025-07-04 12:32:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751632380000|2025-07-04 12:33:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|40
1751632460000|2025-07-04 12:34:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1751632680000|2025-07-04 12:38:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751633020000|2025-07-04 12:43:40|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|329
1751633110000|2025-07-04 12:45:10|||||||||50
1751633230000|2025-07-04 12:47:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|116
1751633250000|2025-07-04 12:47:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1751633260000|2025-07-04 12:47:40|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1751633280000|2025-07-04 12:48:00|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|88
1751633320000|2025-07-04 12:48:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751633450000|2025-07-04 12:50:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751633460000|2025-07-04 12:51:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751633480000|2025-07-04 12:51:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1751633520000|2025-07-04 12:52:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|89
1751633660000|2025-07-04 12:54:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751633720000|2025-07-04 12:55:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1751633770000|2025-07-04 12:56:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1751633780000|2025-07-04 12:56:20|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|3
1751633790000|2025-07-04 12:56:30|19.47|19.39|19.48|19.4|19.48|19.4|19.46|19.38|21
1751634000000|2025-07-04 13:00:00|||||||||157
1751634020000|2025-07-04 13:00:20|||||||||2
1751634120000|2025-07-04 13:02:00|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|1
1751634270000|2025-07-04 13:04:30|||||||||4
1751634280000|2025-07-04 13:04:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|8
1751634350000|2025-07-04 13:05:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751634360000|2025-07-04 13:06:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1751634430000|2025-07-04 13:07:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1751634440000|2025-07-04 13:07:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751634460000|2025-07-04 13:07:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751634470000|2025-07-04 13:07:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751634480000|2025-07-04 13:08:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751634500000|2025-07-04 13:08:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751634510000|2025-07-04 13:08:30|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1751634520000|2025-07-04 13:08:40|||||||||7
1751634600000|2025-07-04 13:10:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1751634610000|2025-07-04 13:10:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751634900000|2025-07-04 13:15:00|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|192
1751634990000|2025-07-04 13:16:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|53
1751635010000|2025-07-04 13:16:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1751635080000|2025-07-04 13:18:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1751635090000|2025-07-04 13:18:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1751635100000|2025-07-04 13:18:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751635160000|2025-07-04 13:19:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1751635170000|2025-07-04 13:19:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1751635190000|2025-07-04 13:19:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751635220000|2025-07-04 13:20:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1751635230000|2025-07-04 13:20:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751635290000|2025-07-04 13:21:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751635300000|2025-07-04 13:21:40|||||||||11
1751635310000|2025-07-04 13:21:50|||||||||18
1751635320000|2025-07-04 13:22:00|||||||||14
1751635330000|2025-07-04 13:22:10|||||||||2
1751635350000|2025-07-04 13:22:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751635450000|2025-07-04 13:24:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1751635470000|2025-07-04 13:24:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|5
1751635490000|2025-07-04 13:24:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751635580000|2025-07-04 13:26:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|113
1751635590000|2025-07-04 13:26:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1751635740000|2025-07-04 13:29:00|||||||||1
1751635780000|2025-07-04 13:29:40|||||||||58
1751635800000|2025-07-04 13:30:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1751635810000|2025-07-04 13:30:10|||||||||1
1751635830000|2025-07-04 13:30:30|||||||||1
1751635840000|2025-07-04 13:30:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|20
1751635850000|2025-07-04 13:30:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751635860000|2025-07-04 13:31:00|||||||||2
1751635880000|2025-07-04 13:31:20|||||||||1
1751635980000|2025-07-04 13:33:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1751636010000|2025-07-04 13:33:30|||||||||2
1751636060000|2025-07-04 13:34:20|||||||||2
1751636090000|2025-07-04 13:34:50|||||||||2
1751636100000|2025-07-04 13:35:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|8
1751636110000|2025-07-04 13:35:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|12
1751636130000|2025-07-04 13:35:30|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|114
1751636140000|2025-07-04 13:35:40|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|79
1751636160000|2025-07-04 13:36:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751636170000|2025-07-04 13:36:10|||||||||1
1751636180000|2025-07-04 13:36:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1751636440000|2025-07-04 13:40:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|14
1751636450000|2025-07-04 13:40:50|||||||||4
1751636470000|2025-07-04 13:41:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|3
1751636480000|2025-07-04 13:41:20|||||||||2
1751636620000|2025-07-04 13:43:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1751636650000|2025-07-04 13:44:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|21
1751636660000|2025-07-04 13:44:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1751636670000|2025-07-04 13:44:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751636680000|2025-07-04 13:44:40|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1751636700000|2025-07-04 13:45:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|2
1751636860000|2025-07-04 13:47:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1751636870000|2025-07-04 13:47:50|||||||||1
1751636970000|2025-07-04 13:49:30|||||||||11
1751637080000|2025-07-04 13:51:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|344
1751637200000|2025-07-04 13:53:20|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|1
1751637240000|2025-07-04 13:54:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751637390000|2025-07-04 13:56:30|||||||||6
1751637520000|2025-07-04 13:58:40|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|24
1751637530000|2025-07-04 13:58:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1751637540000|2025-07-04 13:59:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1751637580000|2025-07-04 13:59:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1751637590000|2025-07-04 13:59:50|||||||||1
1751637660000|2025-07-04 14:01:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751637750000|2025-07-04 14:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751637770000|2025-07-04 14:02:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|18
1751637790000|2025-07-04 14:03:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751637990000|2025-07-04 14:06:30|||||||||15
1751638040000|2025-07-04 14:07:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1751638060000|2025-07-04 14:07:40|||||||||4
1751638080000|2025-07-04 14:08:00|||||||||15
1751638190000|2025-07-04 14:09:50|||||||||16
1751638440000|2025-07-04 14:14:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|10
1751638470000|2025-07-04 14:14:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1751638480000|2025-07-04 14:14:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|81
1751638500000|2025-07-04 14:15:00|||||||||1
1751638510000|2025-07-04 14:15:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751638520000|2025-07-04 14:15:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1751638610000|2025-07-04 14:16:50|19.38|19.3|19.37|19.29|19.38|19.3|19.35|19.27|0
1751638620000|2025-07-04 14:17:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751638660000|2025-07-04 14:17:40|||||||||3
1751638690000|2025-07-04 14:18:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|102
1751638710000|2025-07-04 14:18:30|||||||||2
1751638720000|2025-07-04 14:18:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751638910000|2025-07-04 14:21:50|||||||||2
1751638960000|2025-07-04 14:22:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|52
1751639120000|2025-07-04 14:25:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1751639130000|2025-07-04 14:25:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751639170000|2025-07-04 14:26:10|||||||||1
1751639210000|2025-07-04 14:26:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|30
1751639220000|2025-07-04 14:27:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1751639290000|2025-07-04 14:28:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|23
1751639320000|2025-07-04 14:28:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1751639340000|2025-07-04 14:29:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|1
1751639400000|2025-07-04 14:30:00|19.31|19.23|19.29|19.21|19.31|19.23|19.26|19.18|24
1751639420000|2025-07-04 14:30:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1751639470000|2025-07-04 14:31:10|||||||||24
1751639500000|2025-07-04 14:31:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|13
1751639660000|2025-07-04 14:34:20|||||||||205
1751639680000|2025-07-04 14:34:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|555
1751639790000|2025-07-04 14:36:30|||||||||1
1751639930000|2025-07-04 14:38:50|||||||||1
1751639940000|2025-07-04 14:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|15
1751639960000|2025-07-04 14:39:20|||||||||45
1751640000000|2025-07-04 14:40:00|||||||||4
1751640030000|2025-07-04 14:40:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751640060000|2025-07-04 14:41:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|32
1751640100000|2025-07-04 14:41:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1751640120000|2025-07-04 14:42:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|1
1751640130000|2025-07-04 14:42:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1751640180000|2025-07-04 14:43:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1751640190000|2025-07-04 14:43:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|440
1751640200000|2025-07-04 14:43:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751640210000|2025-07-04 14:43:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1751640220000|2025-07-04 14:43:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751640300000|2025-07-04 14:45:00|||||||||21
1751640310000|2025-07-04 14:45:10|||||||||20
1751640330000|2025-07-04 14:45:30|||||||||5
1751640340000|2025-07-04 14:45:40|||||||||5
1751640380000|2025-07-04 14:46:20|||||||||5
1751640420000|2025-07-04 14:47:00|||||||||1
1751640480000|2025-07-04 14:48:00|||||||||5
1751640490000|2025-07-04 14:48:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|18
1751640510000|2025-07-04 14:48:30|||||||||7
1751640530000|2025-07-04 14:48:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751640780000|2025-07-04 14:53:00|||||||||1
1751640790000|2025-07-04 14:53:10|||||||||10
1751640850000|2025-07-04 14:54:10|||||||||1
1751640880000|2025-07-04 14:54:40|||||||||1
1751640890000|2025-07-04 14:54:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751640930000|2025-07-04 14:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751640990000|2025-07-04 14:56:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751641010000|2025-07-04 14:56:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1751641130000|2025-07-04 14:58:50|||||||||10
1751641140000|2025-07-04 14:59:00|||||||||20
1751641170000|2025-07-04 14:59:30|||||||||1
1751641190000|2025-07-04 14:59:50|||||||||1
1751641200000|2025-07-04 15:00:00|||||||||2
1751641220000|2025-07-04 15:00:20|||||||||1
1751641360000|2025-07-04 15:02:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|51
1751641370000|2025-07-04 15:02:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751641400000|2025-07-04 15:03:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|48
1751641410000|2025-07-04 15:03:30|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|19
1751641430000|2025-07-04 15:03:50|||||||||1
1751641440000|2025-07-04 15:04:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751641450000|2025-07-04 15:04:10|||||||||38
1751641600000|2025-07-04 15:06:40|||||||||1
1751641620000|2025-07-04 15:07:00|||||||||2
1751641640000|2025-07-04 15:07:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751641730000|2025-07-04 15:08:50|||||||||68
1751641760000|2025-07-04 15:09:20|||||||||7
1751641770000|2025-07-04 15:09:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|114
1751641820000|2025-07-04 15:10:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|82
1751641850000|2025-07-04 15:10:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1751641880000|2025-07-04 15:11:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|29
1751641900000|2025-07-04 15:11:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|1
1751641910000|2025-07-04 15:11:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751641940000|2025-07-04 15:12:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751641950000|2025-07-04 15:12:30|||||||||4
1751642000000|2025-07-04 15:13:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751642020000|2025-07-04 15:13:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|68
1751642080000|2025-07-04 15:14:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|4
1751642110000|2025-07-04 15:15:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1751642120000|2025-07-04 15:15:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|2
1751642130000|2025-07-04 15:15:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751642140000|2025-07-04 15:15:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751642260000|2025-07-04 15:17:40|||||||||2
1751642330000|2025-07-04 15:18:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|120
1751642400000|2025-07-04 15:20:00|||||||||11
1751642450000|2025-07-04 15:20:50|||||||||1
1751642460000|2025-07-04 15:21:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1751642510000|2025-07-04 15:21:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751642540000|2025-07-04 15:22:20|||||||||7
1751642570000|2025-07-04 15:22:50|||||||||1
1751642580000|2025-07-04 15:23:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751642610000|2025-07-04 15:23:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|85
1751642640000|2025-07-04 15:24:00|||||||||2
1751642650000|2025-07-04 15:24:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|25
1751642670000|2025-07-04 15:24:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751642700000|2025-07-04 15:25:00|||||||||1
1751642730000|2025-07-04 15:25:30|||||||||60
1751642750000|2025-07-04 15:25:50|||||||||90
1751642760000|2025-07-04 15:26:00|||||||||1
1751642780000|2025-07-04 15:26:20|||||||||1
1751642790000|2025-07-04 15:26:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|123
1751642800000|2025-07-04 15:26:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751642820000|2025-07-04 15:27:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|113
1751642830000|2025-07-04 15:27:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1751642850000|2025-07-04 15:27:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751642860000|2025-07-04 15:27:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|71
1751642880000|2025-07-04 15:28:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751642900000|2025-07-04 15:28:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751642910000|2025-07-04 15:28:30|||||||||1
1751642950000|2025-07-04 15:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|210
1751642970000|2025-07-04 15:29:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|10
1751643000000|2025-07-04 15:30:00|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|403
1751643010000|2025-07-04 15:30:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751643100000|2025-07-04 15:31:40|||||||||2
1751643120000|2025-07-04 15:32:00|||||||||1
1751643150000|2025-07-04 15:32:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|47
1751643200000|2025-07-04 15:33:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751643210000|2025-07-04 15:33:30|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|1
1751643390000|2025-07-04 15:36:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751643960000|2025-07-04 15:46:00|||||||||4
1751644080000|2025-07-04 15:48:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751644160000|2025-07-04 15:49:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751644520000|2025-07-04 15:55:20|||||||||1
1751644550000|2025-07-04 15:55:50|||||||||6
1751644560000|2025-07-04 15:56:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|44
1751644790000|2025-07-04 15:59:50|||||||||2
1751644840000|2025-07-04 16:00:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751645090000|2025-07-04 16:04:50|||||||||4
1751645420000|2025-07-04 16:10:20|||||||||1
1751645440000|2025-07-04 16:10:40|||||||||1
1751645930000|2025-07-04 16:18:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|50
1751645950000|2025-07-04 16:19:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1751645960000|2025-07-04 16:19:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|15
1751645970000|2025-07-04 16:19:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1751645980000|2025-07-04 16:19:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751646340000|2025-07-04 16:25:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|29
1751646360000|2025-07-04 16:26:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751646410000|2025-07-04 16:26:50|||||||||1
1751646450000|2025-07-04 16:27:30|||||||||1
1751646490000|2025-07-04 16:28:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751646500000|2025-07-04 16:28:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751646510000|2025-07-04 16:28:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751646540000|2025-07-04 16:29:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1751646550000|2025-07-04 16:29:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751646560000|2025-07-04 16:29:20|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|8
1751646570000|2025-07-04 16:29:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|15
1751646770000|2025-07-04 16:32:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751647130000|2025-07-04 16:38:50|||||||||1
1751647350000|2025-07-04 16:42:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1751647360000|2025-07-04 16:42:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1751647400000|2025-07-04 16:43:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1751647430000|2025-07-04 16:43:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751647440000|2025-07-04 16:44:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1751647450000|2025-07-04 16:44:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1751647460000|2025-07-04 16:44:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751647470000|2025-07-04 16:44:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1751649540000|2025-07-04 17:19:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|6
1751649550000|2025-07-04 17:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1751649560000|2025-07-04 17:19:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1751649570000|2025-07-04 17:19:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1751649740000|2025-07-04 17:22:20|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1751649860000|2025-07-04 17:24:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1751649870000|2025-07-04 17:24:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1751649920000|2025-07-04 17:25:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751649940000|2025-07-04 17:25:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751649960000|2025-07-04 17:26:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1751650300000|2025-07-04 17:31:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751650320000|2025-07-04 17:32:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1751650510000|2025-07-04 17:35:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1751650580000|2025-07-04 17:36:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751652350000|2025-07-04 18:05:50|||||||||1
1751654480000|2025-07-04 18:41:20|||||||||16
1751654930000|2025-07-04 18:48:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1751654940000|2025-07-04 18:49:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751655020000|2025-07-04 18:50:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751655040000|2025-07-04 18:50:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1751655050000|2025-07-04 18:50:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1751655680000|2025-07-04 19:01:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1751656900000|2025-07-04 19:21:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751657140000|2025-07-04 19:25:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1751657160000|2025-07-04 19:26:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751657210000|2025-07-04 19:26:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751658300000|2025-07-04 19:45:00|19.5|19.42|19.53|19.45|19.54|19.46|19.49|19.41|243
1751658390000|2025-07-04 19:46:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1751658400000|2025-07-04 19:46:40|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1751658410000|2025-07-04 19:46:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1751658590000|2025-07-04 19:49:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1022
1751658600000|2025-07-04 19:50:00|19.67|19.59|19.71|19.63|19.72|19.64|19.67|19.59|1
1751658660000|2025-07-04 19:51:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1751658850000|2025-07-04 19:54:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1751658860000|2025-07-04 19:54:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1751658890000|2025-07-04 19:54:50|||||||||3
1751658970000|2025-07-04 19:56:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|13
1751658980000|2025-07-04 19:56:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1751658990000|2025-07-04 19:56:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1751659000000|2025-07-04 19:56:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1751659050000|2025-07-04 19:57:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1751659060000|2025-07-04 19:57:40|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1751659070000|2025-07-04 19:57:50|||||||||2
1751659080000|2025-07-04 19:58:00|||||||||2
1751659100000|2025-07-04 19:58:20|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|48
1751659130000|2025-07-04 19:58:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|100
1751659140000|2025-07-04 19:59:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|3
1751659150000|2025-07-04 19:59:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1751659170000|2025-07-04 19:59:30|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|0
1751659180000|2025-07-04 19:59:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1751659190000|2025-07-04 19:59:50|19.7|19.62|19.52|19.22|19.7|19.62|19.52|19.22|47
1751847300000|2025-07-07 00:15:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1751847350000|2025-07-07 00:15:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1751847360000|2025-07-07 00:16:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1751847380000|2025-07-07 00:16:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1751847400000|2025-07-07 00:16:40|19.4|19.1|19.36|19.11|19.4|19.11|19.34|19.07|0
1751847410000|2025-07-07 00:16:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1751847420000|2025-07-07 00:17:00|19.37|19.07|19.36|19.11|19.37|19.12|19.36|19.07|0
1751847430000|2025-07-07 00:17:10|19.26|19.18|19.33|19.08|19.34|19.18|19.26|19.08|0
1751847450000|2025-07-07 00:17:30|19.32|19.07|19.33|19.08|19.33|19.08|19.32|19.07|0
1751847460000|2025-07-07 00:17:40|19.36|19.11|19.39|19.09|19.39|19.11|19.36|19.07|0
1751847600000|2025-07-07 00:20:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1751847800000|2025-07-07 00:23:20|19.36|19.11|19.42|19.12|19.42|19.16|19.35|19.1|0
1751847810000|2025-07-07 00:23:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1751848990000|2025-07-07 00:43:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1751849110000|2025-07-07 00:45:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1751849620000|2025-07-07 00:53:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1751849710000|2025-07-07 00:55:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1751850220000|2025-07-07 01:03:40||19.22||19.22||19.22||19.22|0
1751850300000|2025-07-07 01:05:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1751850330000|2025-07-07 01:05:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1751850340000|2025-07-07 01:05:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1751850390000|2025-07-07 01:06:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1751850470000|2025-07-07 01:07:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|2
1751850500000|2025-07-07 01:08:20|19.57|19.32|19.57|19.32|19.58|19.33|19.57|19.32|0
1751850540000|2025-07-07 01:09:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751850550000|2025-07-07 01:09:10|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|0
1751850560000|2025-07-07 01:09:20|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1751850570000|2025-07-07 01:09:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751850590000|2025-07-07 01:09:50|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1751850600000|2025-07-07 01:10:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751850620000|2025-07-07 01:10:20|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1751850730000|2025-07-07 01:12:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751850790000|2025-07-07 01:13:10|19.57|19.32|19.57|19.32|19.58|19.33|19.57|19.32|0
1751850840000|2025-07-07 01:14:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751850920000|2025-07-07 01:15:20|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1751851060000|2025-07-07 01:17:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1751851130000|2025-07-07 01:18:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1751851980000|2025-07-07 01:33:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1751853940000|2025-07-07 02:05:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1751854330000|2025-07-07 02:12:10|19.58|19.33|19.56|19.31|19.58|19.33|19.56|19.31|0
1751854730000|2025-07-07 02:18:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751855010000|2025-07-07 02:23:30|19.56|19.31|19.47|19.39|19.56|19.39|19.47|19.31|0
1751855020000|2025-07-07 02:23:40|19.56|19.31|19.46|19.38|19.56|19.39|19.46|19.31|0
1751855480000|2025-07-07 02:31:20|19.56|19.31|19.47|19.39|19.56|19.39|19.47|19.31|0
1751855500000|2025-07-07 02:31:40|19.49|19.41|19.46|19.38|19.56|19.41|19.46|19.31|0
1751855510000|2025-07-07 02:31:50|19.56|19.31|19.47|19.39|19.56|19.39|19.47|19.31|0
1751855520000|2025-07-07 02:32:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855530000|2025-07-07 02:32:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855540000|2025-07-07 02:32:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855550000|2025-07-07 02:32:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855560000|2025-07-07 02:32:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855570000|2025-07-07 02:32:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855580000|2025-07-07 02:33:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855590000|2025-07-07 02:33:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855600000|2025-07-07 02:33:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855610000|2025-07-07 02:33:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855620000|2025-07-07 02:33:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855630000|2025-07-07 02:33:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855640000|2025-07-07 02:34:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855650000|2025-07-07 02:34:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855660000|2025-07-07 02:34:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855670000|2025-07-07 02:34:30|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855680000|2025-07-07 02:34:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855690000|2025-07-07 02:34:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855700000|2025-07-07 02:35:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855710000|2025-07-07 02:35:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855720000|2025-07-07 02:35:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855730000|2025-07-07 02:35:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855740000|2025-07-07 02:35:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855750000|2025-07-07 02:35:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855770000|2025-07-07 02:36:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855780000|2025-07-07 02:36:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855790000|2025-07-07 02:36:30|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855800000|2025-07-07 02:36:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855810000|2025-07-07 02:36:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855820000|2025-07-07 02:37:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855830000|2025-07-07 02:37:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855840000|2025-07-07 02:37:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855850000|2025-07-07 02:37:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855860000|2025-07-07 02:37:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855870000|2025-07-07 02:37:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855880000|2025-07-07 02:38:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855890000|2025-07-07 02:38:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855900000|2025-07-07 02:38:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855910000|2025-07-07 02:38:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855920000|2025-07-07 02:38:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855930000|2025-07-07 02:38:50|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855940000|2025-07-07 02:39:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855950000|2025-07-07 02:39:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855960000|2025-07-07 02:39:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855970000|2025-07-07 02:39:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751855980000|2025-07-07 02:39:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751855990000|2025-07-07 02:39:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856000000|2025-07-07 02:40:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856010000|2025-07-07 02:40:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856020000|2025-07-07 02:40:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856030000|2025-07-07 02:40:30|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856040000|2025-07-07 02:40:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856050000|2025-07-07 02:40:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856060000|2025-07-07 02:41:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856070000|2025-07-07 02:41:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856080000|2025-07-07 02:41:20|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856090000|2025-07-07 02:41:30|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856100000|2025-07-07 02:41:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856110000|2025-07-07 02:41:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856120000|2025-07-07 02:42:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856130000|2025-07-07 02:42:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856140000|2025-07-07 02:42:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856150000|2025-07-07 02:42:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856160000|2025-07-07 02:42:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856170000|2025-07-07 02:42:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856180000|2025-07-07 02:43:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856190000|2025-07-07 02:43:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856200000|2025-07-07 02:43:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856210000|2025-07-07 02:43:30|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856220000|2025-07-07 02:43:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856230000|2025-07-07 02:43:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856240000|2025-07-07 02:44:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856250000|2025-07-07 02:44:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856260000|2025-07-07 02:44:20|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856270000|2025-07-07 02:44:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856280000|2025-07-07 02:44:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856290000|2025-07-07 02:44:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856300000|2025-07-07 02:45:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1751856310000|2025-07-07 02:45:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856320000|2025-07-07 02:45:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856330000|2025-07-07 02:45:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856340000|2025-07-07 02:45:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856370000|2025-07-07 02:46:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751856380000|2025-07-07 02:46:20|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|0
1751856560000|2025-07-07 02:49:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751856570000|2025-07-07 02:49:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751856590000|2025-07-07 02:49:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751856600000|2025-07-07 02:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751856960000|2025-07-07 02:56:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751856970000|2025-07-07 02:56:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751857390000|2025-07-07 03:03:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751857410000|2025-07-07 03:03:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751859350000|2025-07-07 03:35:50|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1751859690000|2025-07-07 03:41:30|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1751859870000|2025-07-07 03:44:30|19.51|19.26|19.42|19.34|19.51|19.34|19.42|19.26|0
1751859880000|2025-07-07 03:44:40|||||||||5
1751859900000|2025-07-07 03:45:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1751860470000|2025-07-07 03:54:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1751860480000|2025-07-07 03:54:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1751860490000|2025-07-07 03:54:50|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860500000|2025-07-07 03:55:00|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860510000|2025-07-07 03:55:10|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860520000|2025-07-07 03:55:20|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860530000|2025-07-07 03:55:30|19.53|19.28|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860540000|2025-07-07 03:55:40|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860550000|2025-07-07 03:55:50|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751860560000|2025-07-07 03:56:00|19.53|19.28|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860570000|2025-07-07 03:56:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860600000|2025-07-07 03:56:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860620000|2025-07-07 03:57:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860640000|2025-07-07 03:57:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751860800000|2025-07-07 04:00:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861070000|2025-07-07 04:04:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751861080000|2025-07-07 04:04:40|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1751861100000|2025-07-07 04:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751861110000|2025-07-07 04:05:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751861140000|2025-07-07 04:05:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861150000|2025-07-07 04:05:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1751861160000|2025-07-07 04:06:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1751861220000|2025-07-07 04:07:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751861230000|2025-07-07 04:07:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751861360000|2025-07-07 04:09:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751861370000|2025-07-07 04:09:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751861380000|2025-07-07 04:09:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751861390000|2025-07-07 04:09:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861400000|2025-07-07 04:10:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861410000|2025-07-07 04:10:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1751861420000|2025-07-07 04:10:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861430000|2025-07-07 04:10:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1751861440000|2025-07-07 04:10:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861450000|2025-07-07 04:10:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861460000|2025-07-07 04:11:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861470000|2025-07-07 04:11:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1751861480000|2025-07-07 04:11:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1751861490000|2025-07-07 04:11:30|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861500000|2025-07-07 04:11:40|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1751861510000|2025-07-07 04:11:50|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1751861520000|2025-07-07 04:12:00|19.42|19.34|19.55|19.3|19.55|19.34|19.42|19.26|0
1751861530000|2025-07-07 04:12:10|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1751861540000|2025-07-07 04:12:20|19.55|19.3|19.55|19.3|19.55|19.3|19.53|19.28|0
1751861550000|2025-07-07 04:12:30|19.53|19.28|19.55|19.3|19.55|19.38|19.46|19.28|0
1751861560000|2025-07-07 04:12:40|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751861570000|2025-07-07 04:12:50|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751861580000|2025-07-07 04:13:00|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1751861590000|2025-07-07 04:13:10|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1751861860000|2025-07-07 04:17:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861870000|2025-07-07 04:17:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861880000|2025-07-07 04:18:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861900000|2025-07-07 04:18:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861920000|2025-07-07 04:18:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861930000|2025-07-07 04:18:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861940000|2025-07-07 04:19:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861950000|2025-07-07 04:19:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861980000|2025-07-07 04:19:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751861990000|2025-07-07 04:19:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862010000|2025-07-07 04:20:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862030000|2025-07-07 04:20:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862050000|2025-07-07 04:20:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862060000|2025-07-07 04:21:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862080000|2025-07-07 04:21:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862100000|2025-07-07 04:21:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862120000|2025-07-07 04:22:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862130000|2025-07-07 04:22:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862190000|2025-07-07 04:23:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862200000|2025-07-07 04:23:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862210000|2025-07-07 04:23:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862220000|2025-07-07 04:23:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862230000|2025-07-07 04:23:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862250000|2025-07-07 04:24:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862270000|2025-07-07 04:24:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862280000|2025-07-07 04:24:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862290000|2025-07-07 04:24:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862300000|2025-07-07 04:25:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862310000|2025-07-07 04:25:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862320000|2025-07-07 04:25:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862330000|2025-07-07 04:25:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862340000|2025-07-07 04:25:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862360000|2025-07-07 04:26:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862370000|2025-07-07 04:26:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862390000|2025-07-07 04:26:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862400000|2025-07-07 04:26:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862410000|2025-07-07 04:26:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862420000|2025-07-07 04:27:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862430000|2025-07-07 04:27:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862440000|2025-07-07 04:27:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862460000|2025-07-07 04:27:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862480000|2025-07-07 04:28:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862490000|2025-07-07 04:28:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862500000|2025-07-07 04:28:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862540000|2025-07-07 04:29:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862550000|2025-07-07 04:29:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862560000|2025-07-07 04:29:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862570000|2025-07-07 04:29:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862580000|2025-07-07 04:29:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862610000|2025-07-07 04:30:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862620000|2025-07-07 04:30:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862650000|2025-07-07 04:30:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862670000|2025-07-07 04:31:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862680000|2025-07-07 04:31:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862690000|2025-07-07 04:31:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862700000|2025-07-07 04:31:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862720000|2025-07-07 04:32:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862730000|2025-07-07 04:32:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862760000|2025-07-07 04:32:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862800000|2025-07-07 04:33:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862810000|2025-07-07 04:33:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862830000|2025-07-07 04:33:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862840000|2025-07-07 04:34:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862860000|2025-07-07 04:34:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862870000|2025-07-07 04:34:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862890000|2025-07-07 04:34:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862900000|2025-07-07 04:35:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862920000|2025-07-07 04:35:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862950000|2025-07-07 04:35:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862970000|2025-07-07 04:36:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862980000|2025-07-07 04:36:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751862990000|2025-07-07 04:36:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863000000|2025-07-07 04:36:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863030000|2025-07-07 04:37:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863050000|2025-07-07 04:37:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863080000|2025-07-07 04:38:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863120000|2025-07-07 04:38:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863130000|2025-07-07 04:38:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863140000|2025-07-07 04:39:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863150000|2025-07-07 04:39:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863180000|2025-07-07 04:39:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863190000|2025-07-07 04:39:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863200000|2025-07-07 04:40:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863210000|2025-07-07 04:40:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863240000|2025-07-07 04:40:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863250000|2025-07-07 04:40:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863260000|2025-07-07 04:41:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863310000|2025-07-07 04:41:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863330000|2025-07-07 04:42:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863340000|2025-07-07 04:42:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863350000|2025-07-07 04:42:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863360000|2025-07-07 04:42:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863370000|2025-07-07 04:42:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863380000|2025-07-07 04:43:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863400000|2025-07-07 04:43:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863420000|2025-07-07 04:43:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863430000|2025-07-07 04:43:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863470000|2025-07-07 04:44:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863480000|2025-07-07 04:44:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863490000|2025-07-07 04:44:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863500000|2025-07-07 04:45:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863510000|2025-07-07 04:45:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863520000|2025-07-07 04:45:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863530000|2025-07-07 04:45:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863540000|2025-07-07 04:45:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863570000|2025-07-07 04:46:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863580000|2025-07-07 04:46:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863600000|2025-07-07 04:46:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863610000|2025-07-07 04:46:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863640000|2025-07-07 04:47:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863650000|2025-07-07 04:47:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863660000|2025-07-07 04:47:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863680000|2025-07-07 04:48:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863690000|2025-07-07 04:48:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863700000|2025-07-07 04:48:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863730000|2025-07-07 04:48:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863740000|2025-07-07 04:49:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863760000|2025-07-07 04:49:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863770000|2025-07-07 04:49:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863780000|2025-07-07 04:49:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863790000|2025-07-07 04:49:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863820000|2025-07-07 04:50:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863830000|2025-07-07 04:50:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863840000|2025-07-07 04:50:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863870000|2025-07-07 04:51:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863880000|2025-07-07 04:51:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863890000|2025-07-07 04:51:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863900000|2025-07-07 04:51:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863910000|2025-07-07 04:51:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863920000|2025-07-07 04:52:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863930000|2025-07-07 04:52:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751863950000|2025-07-07 04:52:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864000000|2025-07-07 04:53:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864020000|2025-07-07 04:53:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864030000|2025-07-07 04:53:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864050000|2025-07-07 04:54:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864060000|2025-07-07 04:54:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864080000|2025-07-07 04:54:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864090000|2025-07-07 04:54:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864120000|2025-07-07 04:55:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864150000|2025-07-07 04:55:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864170000|2025-07-07 04:56:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864180000|2025-07-07 04:56:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864210000|2025-07-07 04:56:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864230000|2025-07-07 04:57:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864270000|2025-07-07 04:57:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864290000|2025-07-07 04:58:10|19.55|19.3|19.53|19.28|19.55|19.38|19.46|19.26|0
1751864410000|2025-07-07 05:00:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864430000|2025-07-07 05:00:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864460000|2025-07-07 05:01:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864470000|2025-07-07 05:01:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864490000|2025-07-07 05:01:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864500000|2025-07-07 05:01:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864530000|2025-07-07 05:02:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864550000|2025-07-07 05:02:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864560000|2025-07-07 05:02:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864590000|2025-07-07 05:03:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864600000|2025-07-07 05:03:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864620000|2025-07-07 05:03:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864630000|2025-07-07 05:03:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864650000|2025-07-07 05:04:10|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864680000|2025-07-07 05:04:40|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864700000|2025-07-07 05:05:00|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864720000|2025-07-07 05:05:20|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864730000|2025-07-07 05:05:30|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864750000|2025-07-07 05:05:50|19.55|19.3|19.53|19.28|19.55|19.3|19.53|19.28|0
1751864770000|2025-07-07 05:06:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751864790000|2025-07-07 05:06:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751864800000|2025-07-07 05:06:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751866330000|2025-07-07 05:32:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751866360000|2025-07-07 05:32:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751866420000|2025-07-07 05:33:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751866440000|2025-07-07 05:34:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751866480000|2025-07-07 05:34:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751866500000|2025-07-07 05:35:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866530000|2025-07-07 05:35:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866560000|2025-07-07 05:36:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866580000|2025-07-07 05:36:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866600000|2025-07-07 05:36:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866610000|2025-07-07 05:36:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866630000|2025-07-07 05:37:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866640000|2025-07-07 05:37:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866660000|2025-07-07 05:37:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866710000|2025-07-07 05:38:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751866830000|2025-07-07 05:40:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751866870000|2025-07-07 05:41:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866890000|2025-07-07 05:41:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866920000|2025-07-07 05:42:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866950000|2025-07-07 05:42:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866960000|2025-07-07 05:42:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866970000|2025-07-07 05:42:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1751866990000|2025-07-07 05:43:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751867020000|2025-07-07 05:43:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751867040000|2025-07-07 05:44:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751867140000|2025-07-07 05:45:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751867170000|2025-07-07 05:46:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751867190000|2025-07-07 05:46:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751867300000|2025-07-07 05:48:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751867310000|2025-07-07 05:48:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751867510000|2025-07-07 05:51:50|||||||||1
1751868000000|2025-07-07 06:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751868110000|2025-07-07 06:01:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|25
1751868210000|2025-07-07 06:03:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|7
1751868220000|2025-07-07 06:03:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751868470000|2025-07-07 06:07:50|||||||||1
1751868660000|2025-07-07 06:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1751868940000|2025-07-07 06:15:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751868950000|2025-07-07 06:15:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1751869020000|2025-07-07 06:17:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|19
1751869030000|2025-07-07 06:17:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751869050000|2025-07-07 06:17:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|9
1751869110000|2025-07-07 06:18:30|||||||||5
1751869170000|2025-07-07 06:19:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751869560000|2025-07-07 06:26:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751869830000|2025-07-07 06:30:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|11
1751869870000|2025-07-07 06:31:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1751869980000|2025-07-07 06:33:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751870080000|2025-07-07 06:34:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|18
1751870480000|2025-07-07 06:41:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751870510000|2025-07-07 06:41:50|||||||||5
1751870760000|2025-07-07 06:46:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1751870770000|2025-07-07 06:46:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|18
1751870820000|2025-07-07 06:47:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|23
1751870880000|2025-07-07 06:48:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751870910000|2025-07-07 06:48:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751870960000|2025-07-07 06:49:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751870990000|2025-07-07 06:49:50|||||||||36
1751871030000|2025-07-07 06:50:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751871040000|2025-07-07 06:50:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1751871110000|2025-07-07 06:51:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751871150000|2025-07-07 06:52:30|||||||||2
1751871240000|2025-07-07 06:54:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751871250000|2025-07-07 06:54:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|32
1751871260000|2025-07-07 06:54:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751871600000|2025-07-07 07:00:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|5
1751871610000|2025-07-07 07:00:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1751871630000|2025-07-07 07:00:30|||||||||4
1751871660000|2025-07-07 07:01:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1751871680000|2025-07-07 07:01:20|||||||||2
1751871700000|2025-07-07 07:01:40|||||||||1
1751871710000|2025-07-07 07:01:50|||||||||1
1751871720000|2025-07-07 07:02:00|||||||||1
1751871760000|2025-07-07 07:02:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1751871770000|2025-07-07 07:02:50|||||||||4
1751871780000|2025-07-07 07:03:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751871790000|2025-07-07 07:03:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|170
1751871840000|2025-07-07 07:04:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1751871890000|2025-07-07 07:04:50|||||||||2
1751871900000|2025-07-07 07:05:00|||||||||2
1751871920000|2025-07-07 07:05:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|20
1751871930000|2025-07-07 07:05:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751872010000|2025-07-07 07:06:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751872020000|2025-07-07 07:07:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|21
1751872080000|2025-07-07 07:08:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1751872120000|2025-07-07 07:08:40|||||||||4
1751872160000|2025-07-07 07:09:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|30
1751872170000|2025-07-07 07:09:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751872220000|2025-07-07 07:10:20|||||||||6
1751872230000|2025-07-07 07:10:30|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|0
1751872250000|2025-07-07 07:10:50|||||||||3
1751872300000|2025-07-07 07:11:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751872320000|2025-07-07 07:12:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|70
1751872340000|2025-07-07 07:12:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751872370000|2025-07-07 07:12:50|||||||||2
1751872430000|2025-07-07 07:13:50|||||||||6
1751872480000|2025-07-07 07:14:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751872510000|2025-07-07 07:15:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1751872530000|2025-07-07 07:15:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1751872540000|2025-07-07 07:15:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751872550000|2025-07-07 07:15:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|25
1751872560000|2025-07-07 07:16:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|34
1751872570000|2025-07-07 07:16:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751872590000|2025-07-07 07:16:30|||||||||3
1751872630000|2025-07-07 07:17:10|||||||||2
1751872680000|2025-07-07 07:18:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|20
1751872690000|2025-07-07 07:18:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|143
1751872700000|2025-07-07 07:18:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|102
1751872730000|2025-07-07 07:18:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1751872740000|2025-07-07 07:19:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751872750000|2025-07-07 07:19:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1751872760000|2025-07-07 07:19:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1751872770000|2025-07-07 07:19:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|7
1751872800000|2025-07-07 07:20:00|||||||||2
1751872820000|2025-07-07 07:20:20|||||||||2
1751872840000|2025-07-07 07:20:40|||||||||2
1751872860000|2025-07-07 07:21:00|||||||||1
1751872880000|2025-07-07 07:21:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1751872900000|2025-07-07 07:21:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1751873050000|2025-07-07 07:24:10|||||||||3
1751873120000|2025-07-07 07:25:20|||||||||2
1751873160000|2025-07-07 07:26:00|||||||||2
1751873200000|2025-07-07 07:26:40|||||||||1
1751873210000|2025-07-07 07:26:50|||||||||1
1751873240000|2025-07-07 07:27:20|||||||||4
1751873250000|2025-07-07 07:27:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1751873320000|2025-07-07 07:28:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|129
1751873360000|2025-07-07 07:29:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1751873390000|2025-07-07 07:29:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|294
1751873410000|2025-07-07 07:30:10|||||||||5
1751873480000|2025-07-07 07:31:20|||||||||1
1751873540000|2025-07-07 07:32:20|||||||||3
1751873570000|2025-07-07 07:32:50|||||||||1
1751873580000|2025-07-07 07:33:00|||||||||1
1751873600000|2025-07-07 07:33:20|||||||||4
1751873640000|2025-07-07 07:34:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751873700000|2025-07-07 07:35:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1751873770000|2025-07-07 07:36:10|||||||||2
1751873840000|2025-07-07 07:37:20|||||||||2
1751873900000|2025-07-07 07:38:20|||||||||1
1751873970000|2025-07-07 07:39:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1751873990000|2025-07-07 07:39:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751874100000|2025-07-07 07:41:40|||||||||2
1751874110000|2025-07-07 07:41:50|||||||||2
1751874280000|2025-07-07 07:44:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1751874290000|2025-07-07 07:44:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751874300000|2025-07-07 07:45:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|5
1751874350000|2025-07-07 07:45:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1751874400000|2025-07-07 07:46:40|||||||||2
1751874410000|2025-07-07 07:46:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1751874480000|2025-07-07 07:48:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1751874500000|2025-07-07 07:48:20|||||||||3
1751874510000|2025-07-07 07:48:30|||||||||1
1751874520000|2025-07-07 07:48:40|||||||||3
1751874530000|2025-07-07 07:48:50|||||||||1
1751874540000|2025-07-07 07:49:00|||||||||3
1751874550000|2025-07-07 07:49:10|||||||||2
1751874570000|2025-07-07 07:49:30|||||||||1
1751874580000|2025-07-07 07:49:40|||||||||3
1751874590000|2025-07-07 07:49:50|||||||||1
1751874600000|2025-07-07 07:50:00|||||||||4
1751874620000|2025-07-07 07:50:20|||||||||1
1751874630000|2025-07-07 07:50:30|||||||||4
1751874660000|2025-07-07 07:51:00|||||||||4
1751874670000|2025-07-07 07:51:10|||||||||11
1751874680000|2025-07-07 07:51:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751874690000|2025-07-07 07:51:30|||||||||2
1751874700000|2025-07-07 07:51:40|||||||||2
1751874720000|2025-07-07 07:52:00|||||||||2
1751874730000|2025-07-07 07:52:10|||||||||2
1751874880000|2025-07-07 07:54:40|||||||||2
1751874890000|2025-07-07 07:54:50|||||||||1
1751874970000|2025-07-07 07:56:10|||||||||1
1751875000000|2025-07-07 07:56:40|||||||||1
1751875010000|2025-07-07 07:56:50|||||||||2
1751875030000|2025-07-07 07:57:10|||||||||1
1751875070000|2025-07-07 07:57:50|||||||||3
1751875180000|2025-07-07 07:59:40|||||||||44
1751875210000|2025-07-07 08:00:10|||||||||2
1751875220000|2025-07-07 08:00:20|||||||||2
1751875240000|2025-07-07 08:00:40|||||||||1
1751875250000|2025-07-07 08:00:50|||||||||2
1751875260000|2025-07-07 08:01:00|||||||||2
1751875290000|2025-07-07 08:01:30|||||||||2
1751875310000|2025-07-07 08:01:50|||||||||2
1751875390000|2025-07-07 08:03:10|||||||||1
1751875400000|2025-07-07 08:03:20|||||||||2
1751875600000|2025-07-07 08:06:40|||||||||1
1751875680000|2025-07-07 08:08:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|59
1751875690000|2025-07-07 08:08:10|||||||||2
1751875700000|2025-07-07 08:08:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|7
1751875730000|2025-07-07 08:08:50|||||||||2
1751875760000|2025-07-07 08:09:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|7
1751875800000|2025-07-07 08:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751875860000|2025-07-07 08:11:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|199
1751875900000|2025-07-07 08:11:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1751875910000|2025-07-07 08:11:50|||||||||1
1751875970000|2025-07-07 08:12:50|||||||||4
1751876160000|2025-07-07 08:16:00|||||||||2
1751876190000|2025-07-07 08:16:30|||||||||2
1751876340000|2025-07-07 08:19:00|||||||||2
1751876420000|2025-07-07 08:20:20|||||||||4
1751876450000|2025-07-07 08:20:50|||||||||1
1751876460000|2025-07-07 08:21:00|||||||||1
1751876470000|2025-07-07 08:21:10|||||||||2
1751876490000|2025-07-07 08:21:30|||||||||2
1751876510000|2025-07-07 08:21:50|||||||||3
1751876540000|2025-07-07 08:22:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1751876550000|2025-07-07 08:22:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1751876680000|2025-07-07 08:24:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1751876730000|2025-07-07 08:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751876770000|2025-07-07 08:26:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751876790000|2025-07-07 08:26:30|||||||||3
1751876840000|2025-07-07 08:27:20|||||||||1
1751876890000|2025-07-07 08:28:10|||||||||4
1751876940000|2025-07-07 08:29:00|||||||||1
1751876960000|2025-07-07 08:29:20|||||||||1
1751877000000|2025-07-07 08:30:00|||||||||1
1751877070000|2025-07-07 08:31:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751877180000|2025-07-07 08:33:00|||||||||1
1751877210000|2025-07-07 08:33:30|||||||||1
1751877260000|2025-07-07 08:34:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1751877280000|2025-07-07 08:34:40|||||||||1
1751877290000|2025-07-07 08:34:50|||||||||2
1751877340000|2025-07-07 08:35:40|||||||||1
1751877560000|2025-07-07 08:39:20|||||||||1
1751877590000|2025-07-07 08:39:50|||||||||1
1751877620000|2025-07-07 08:40:20|||||||||2
1751877630000|2025-07-07 08:40:30|||||||||1
1751877660000|2025-07-07 08:41:00|||||||||1
1751877690000|2025-07-07 08:41:30|||||||||1
1751877700000|2025-07-07 08:41:40|||||||||1
1751877730000|2025-07-07 08:42:10|||||||||2
1751877760000|2025-07-07 08:42:40|||||||||1
1751877770000|2025-07-07 08:42:50|||||||||1
1751877800000|2025-07-07 08:43:20|||||||||4
1751878030000|2025-07-07 08:47:10|||||||||1
1751878060000|2025-07-07 08:47:40|||||||||2
1751878130000|2025-07-07 08:48:50|||||||||2
1751878350000|2025-07-07 08:52:30|||||||||2
1751878440000|2025-07-07 08:54:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751878450000|2025-07-07 08:54:10|||||||||1
1751878550000|2025-07-07 08:55:50|||||||||2
1751878560000|2025-07-07 08:56:00|||||||||1
1751878620000|2025-07-07 08:57:00|||||||||1
1751878670000|2025-07-07 08:57:50|||||||||2
1751878680000|2025-07-07 08:58:00|||||||||1
1751878750000|2025-07-07 08:59:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751878770000|2025-07-07 08:59:30|||||||||6
1751878810000|2025-07-07 09:00:10|||||||||2
1751878820000|2025-07-07 09:00:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1751878840000|2025-07-07 09:00:40|||||||||2
1751878860000|2025-07-07 09:01:00|||||||||2
1751878870000|2025-07-07 09:01:10|||||||||1
1751878890000|2025-07-07 09:01:30|||||||||3
1751878900000|2025-07-07 09:01:40|||||||||1
1751878940000|2025-07-07 09:02:20|||||||||1
1751878960000|2025-07-07 09:02:40|||||||||2
1751879030000|2025-07-07 09:03:50|||||||||2
1751879170000|2025-07-07 09:06:10|||||||||13
1751879180000|2025-07-07 09:06:20|||||||||1
1751879380000|2025-07-07 09:09:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751879450000|2025-07-07 09:10:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1751879470000|2025-07-07 09:11:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|20
1751879540000|2025-07-07 09:12:20|||||||||1
1751879600000|2025-07-07 09:13:20|||||||||1
1751879620000|2025-07-07 09:13:40|||||||||2
1751879680000|2025-07-07 09:14:40|||||||||1
1751879700000|2025-07-07 09:15:00|||||||||2
1751879710000|2025-07-07 09:15:10|||||||||2
1751879750000|2025-07-07 09:15:50|||||||||2
1751879780000|2025-07-07 09:16:20|||||||||2
1751879810000|2025-07-07 09:16:50|||||||||1
1751879930000|2025-07-07 09:18:50|||||||||2
1751879960000|2025-07-07 09:19:20|||||||||2
1751879970000|2025-07-07 09:19:30|||||||||2
1751880210000|2025-07-07 09:23:30|||||||||2
1751880270000|2025-07-07 09:24:30|||||||||1
1751880380000|2025-07-07 09:26:20|||||||||1
1751880540000|2025-07-07 09:29:00|||||||||1
1751880710000|2025-07-07 09:31:50|||||||||1
1751880790000|2025-07-07 09:33:10|||||||||1
1751880820000|2025-07-07 09:33:40|||||||||1
1751880850000|2025-07-07 09:34:10|||||||||1
1751880990000|2025-07-07 09:36:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|31
1751881090000|2025-07-07 09:38:10|||||||||1
1751881130000|2025-07-07 09:38:50|||||||||1
1751881140000|2025-07-07 09:39:00|||||||||2
1751881160000|2025-07-07 09:39:20|||||||||2
1751881220000|2025-07-07 09:40:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751881550000|2025-07-07 09:45:50|||||||||1
1751881570000|2025-07-07 09:46:10|||||||||3
1751881580000|2025-07-07 09:46:20|||||||||29
1751881600000|2025-07-07 09:46:40|||||||||2
1751881620000|2025-07-07 09:47:00|||||||||1
1751881630000|2025-07-07 09:47:10|||||||||1
1751881640000|2025-07-07 09:47:20|||||||||1
1751881650000|2025-07-07 09:47:30|||||||||4
1751881740000|2025-07-07 09:49:00|||||||||1
1751881760000|2025-07-07 09:49:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1751881770000|2025-07-07 09:49:30|||||||||1
1751881790000|2025-07-07 09:49:50|||||||||6
1751881870000|2025-07-07 09:51:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751881910000|2025-07-07 09:51:50|||||||||2
1751881930000|2025-07-07 09:52:10|||||||||2
1751882000000|2025-07-07 09:53:20|||||||||1
1751882010000|2025-07-07 09:53:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1751882220000|2025-07-07 09:57:00|||||||||2
1751882360000|2025-07-07 09:59:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1751882400000|2025-07-07 10:00:00|||||||||63
1751882510000|2025-07-07 10:01:50|||||||||1
1751882700000|2025-07-07 10:05:00|||||||||4
1751882810000|2025-07-07 10:06:50|||||||||1
1751882820000|2025-07-07 10:07:00|||||||||53
1751882840000|2025-07-07 10:07:20|||||||||6
1751882850000|2025-07-07 10:07:30|||||||||40
1751882880000|2025-07-07 10:08:00|||||||||2
1751882980000|2025-07-07 10:09:40|||||||||2
1751883000000|2025-07-07 10:10:00|||||||||1
1751883070000|2025-07-07 10:11:10|||||||||2
1751883090000|2025-07-07 10:11:30|||||||||1
1751883120000|2025-07-07 10:12:00|||||||||1
1751883170000|2025-07-07 10:12:50|||||||||1
1751883220000|2025-07-07 10:13:40|||||||||1
1751883330000|2025-07-07 10:15:30|||||||||2
1751883350000|2025-07-07 10:15:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|25
1751883510000|2025-07-07 10:18:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751883520000|2025-07-07 10:18:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1751883560000|2025-07-07 10:19:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|48
1751883570000|2025-07-07 10:19:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1751883710000|2025-07-07 10:21:50|||||||||1
1751883730000|2025-07-07 10:22:10|||||||||1
1751883760000|2025-07-07 10:22:40|||||||||1
1751883780000|2025-07-07 10:23:00|||||||||2
1751883820000|2025-07-07 10:23:40|||||||||2
1751883910000|2025-07-07 10:25:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1751883930000|2025-07-07 10:25:30|||||||||54
1751884030000|2025-07-07 10:27:10|||||||||2
1751884040000|2025-07-07 10:27:20|||||||||2
1751884140000|2025-07-07 10:29:00|||||||||2
1751884240000|2025-07-07 10:30:40|||||||||1
1751884260000|2025-07-07 10:31:00|||||||||2
1751884430000|2025-07-07 10:33:50|||||||||3
1751884460000|2025-07-07 10:34:20|||||||||4
1751884850000|2025-07-07 10:40:50|||||||||2
1751884930000|2025-07-07 10:42:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|174
1751884950000|2025-07-07 10:42:30|||||||||1
1751884990000|2025-07-07 10:43:10|||||||||1
1751885150000|2025-07-07 10:45:50|||||||||2
1751885360000|2025-07-07 10:49:20|||||||||319
1751885540000|2025-07-07 10:52:20|||||||||206
1751885700000|2025-07-07 10:55:00|||||||||2
1751885820000|2025-07-07 10:57:00|||||||||1
1751886000000|2025-07-07 11:00:00|19.22|19.14|19.24|19.16|19.25|19.17|19.22|19.14|20
1751886010000|2025-07-07 11:00:10|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1751886020000|2025-07-07 11:00:20|||||||||2
1751886040000|2025-07-07 11:00:40|||||||||2
1751886060000|2025-07-07 11:01:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751886130000|2025-07-07 11:02:10|||||||||6
1751886240000|2025-07-07 11:04:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|171
1751886250000|2025-07-07 11:04:10|||||||||1
1751886270000|2025-07-07 11:04:30|||||||||2
1751886280000|2025-07-07 11:04:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751886310000|2025-07-07 11:05:10|||||||||2
1751886380000|2025-07-07 11:06:20|||||||||1
1751886410000|2025-07-07 11:06:50|||||||||1
1751886420000|2025-07-07 11:07:00|||||||||1
1751886440000|2025-07-07 11:07:20|||||||||2
1751886560000|2025-07-07 11:09:20|||||||||1
1751886730000|2025-07-07 11:12:10|||||||||3
1751886750000|2025-07-07 11:12:30|||||||||2
1751886780000|2025-07-07 11:13:00|||||||||1
1751886790000|2025-07-07 11:13:10|||||||||1
1751886800000|2025-07-07 11:13:20|||||||||1
1751886810000|2025-07-07 11:13:30|||||||||2
1751886820000|2025-07-07 11:13:40|||||||||1
1751886850000|2025-07-07 11:14:10|||||||||1
1751886920000|2025-07-07 11:15:20|||||||||35
1751886930000|2025-07-07 11:15:30|||||||||10
1751886940000|2025-07-07 11:15:40|||||||||20
1751886950000|2025-07-07 11:15:50|||||||||10
1751886980000|2025-07-07 11:16:20|||||||||1
1751886990000|2025-07-07 11:16:30|||||||||5
1751887030000|2025-07-07 11:17:10|||||||||1
1751887080000|2025-07-07 11:18:00|||||||||1
1751887120000|2025-07-07 11:18:40|||||||||1
1751887140000|2025-07-07 11:19:00|||||||||2
1751887170000|2025-07-07 11:19:30|||||||||1
1751887380000|2025-07-07 11:23:00|||||||||1
1751887470000|2025-07-07 11:24:30|||||||||1
1751887680000|2025-07-07 11:28:00|||||||||1
1751887710000|2025-07-07 11:28:30|||||||||2
1751887770000|2025-07-07 11:29:30|||||||||2
1751887830000|2025-07-07 11:30:30|||||||||1
1751887850000|2025-07-07 11:30:50|||||||||1
1751887870000|2025-07-07 11:31:10|||||||||2
1751887890000|2025-07-07 11:31:30|||||||||2
1751887970000|2025-07-07 11:32:50|||||||||2
1751888050000|2025-07-07 11:34:10|||||||||1
1751888150000|2025-07-07 11:35:50|||||||||2
1751888190000|2025-07-07 11:36:30|||||||||2
1751888290000|2025-07-07 11:38:10|||||||||2
1751888300000|2025-07-07 11:38:20|||||||||2
1751888320000|2025-07-07 11:38:40|||||||||1
1751888330000|2025-07-07 11:38:50|||||||||2
1751888340000|2025-07-07 11:39:00|||||||||1
1751888350000|2025-07-07 11:39:10|||||||||2
1751888360000|2025-07-07 11:39:20|||||||||2
1751888380000|2025-07-07 11:39:40|||||||||1
1751888390000|2025-07-07 11:39:50|||||||||3
1751888420000|2025-07-07 11:40:20|||||||||2
1751888430000|2025-07-07 11:40:30|||||||||1
1751888450000|2025-07-07 11:40:50|||||||||1
1751888490000|2025-07-07 11:41:30|||||||||2
1751888500000|2025-07-07 11:41:40|||||||||2
1751888520000|2025-07-07 11:42:00|||||||||1
1751888570000|2025-07-07 11:42:50|||||||||5
1751888600000|2025-07-07 11:43:20|||||||||1
1751888620000|2025-07-07 11:43:40|||||||||1
1751888630000|2025-07-07 11:43:50|||||||||3
1751888650000|2025-07-07 11:44:10|||||||||1
1751888660000|2025-07-07 11:44:20|||||||||1
1751888670000|2025-07-07 11:44:30|||||||||1
1751888680000|2025-07-07 11:44:40|||||||||2
1751888690000|2025-07-07 11:44:50|||||||||3
1751888700000|2025-07-07 11:45:00|||||||||2
1751888710000|2025-07-07 11:45:10|||||||||1
1751888730000|2025-07-07 11:45:30|||||||||1
1751888740000|2025-07-07 11:45:40|||||||||1
1751888750000|2025-07-07 11:45:50|||||||||1
1751888820000|2025-07-07 11:47:00|||||||||2
1751888940000|2025-07-07 11:49:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|13
1751888970000|2025-07-07 11:49:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751888980000|2025-07-07 11:49:40|||||||||1
1751889010000|2025-07-07 11:50:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751889090000|2025-07-07 11:51:30|||||||||1
1751889390000|2025-07-07 11:56:30|||||||||2
1751889420000|2025-07-07 11:57:00|||||||||125
1751889530000|2025-07-07 11:58:50|||||||||1
1751889670000|2025-07-07 12:01:10|||||||||1
1751889700000|2025-07-07 12:01:40|||||||||1
1751889810000|2025-07-07 12:03:30|||||||||1
1751889870000|2025-07-07 12:04:30|||||||||1
1751889950000|2025-07-07 12:05:50|||||||||2
1751890010000|2025-07-07 12:06:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|20
1751890200000|2025-07-07 12:10:00|||||||||51
1751890210000|2025-07-07 12:10:10|||||||||2
1751890270000|2025-07-07 12:11:10|||||||||1
1751890360000|2025-07-07 12:12:40|||||||||2
1751890480000|2025-07-07 12:14:40|||||||||1
1751890530000|2025-07-07 12:15:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1751890590000|2025-07-07 12:16:30|||||||||1
1751890620000|2025-07-07 12:17:00|||||||||2
1751890640000|2025-07-07 12:17:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|95
1751890800000|2025-07-07 12:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1751890830000|2025-07-07 12:20:30|||||||||1
1751890850000|2025-07-07 12:20:50|||||||||2
1751890880000|2025-07-07 12:21:20|||||||||1
1751890940000|2025-07-07 12:22:20|||||||||140
1751890980000|2025-07-07 12:23:00|||||||||1
1751891060000|2025-07-07 12:24:20|||||||||2
1751891080000|2025-07-07 12:24:40|||||||||1
1751891120000|2025-07-07 12:25:20|||||||||2
1751891150000|2025-07-07 12:25:50|||||||||1
1751891290000|2025-07-07 12:28:10|||||||||2
1751891310000|2025-07-07 12:28:30|||||||||2
1751891340000|2025-07-07 12:29:00|||||||||2
1751891360000|2025-07-07 12:29:20|||||||||1
1751891380000|2025-07-07 12:29:40|||||||||2
1751891400000|2025-07-07 12:30:00|||||||||2
1751891480000|2025-07-07 12:31:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1751891500000|2025-07-07 12:31:40|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1751891560000|2025-07-07 12:32:40|||||||||2
1751891570000|2025-07-07 12:32:50|19.22|19.14|19.22|19.14|19.24|19.16|19.2|19.12|0
1751891600000|2025-07-07 12:33:20|||||||||2
1751891690000|2025-07-07 12:34:50|||||||||2
1751891730000|2025-07-07 12:35:30|||||||||1
1751891840000|2025-07-07 12:37:20|||||||||2
1751891910000|2025-07-07 12:38:30|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|60
1751892010000|2025-07-07 12:40:10|||||||||2
1751892030000|2025-07-07 12:40:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1751892080000|2025-07-07 12:41:20|||||||||1
1751892140000|2025-07-07 12:42:20|||||||||16
1751892180000|2025-07-07 12:43:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|236
1751892410000|2025-07-07 12:46:50|||||||||1
1751892420000|2025-07-07 12:47:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|78
1751892430000|2025-07-07 12:47:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|6
1751892460000|2025-07-07 12:47:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1751892530000|2025-07-07 12:48:50|||||||||1
1751892540000|2025-07-07 12:49:00|||||||||1
1751892560000|2025-07-07 12:49:20|||||||||1
1751892570000|2025-07-07 12:49:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|51
1751892580000|2025-07-07 12:49:40|||||||||1
1751892600000|2025-07-07 12:50:00|||||||||1
1751892620000|2025-07-07 12:50:20|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|0
1751892630000|2025-07-07 12:50:30|19.32|19.24|19.33|19.25|19.34|19.26|19.32|19.24|2
1751892700000|2025-07-07 12:51:40|||||||||2
1751892720000|2025-07-07 12:52:00|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|0
1751892750000|2025-07-07 12:52:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751892780000|2025-07-07 12:53:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751892790000|2025-07-07 12:53:10|||||||||2
1751892820000|2025-07-07 12:53:40|||||||||2
1751892830000|2025-07-07 12:53:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751892860000|2025-07-07 12:54:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751892870000|2025-07-07 12:54:30|19.3|19.22|19.3|19.22|19.34|19.26|19.3|19.22|0
1751892880000|2025-07-07 12:54:40|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1751892890000|2025-07-07 12:54:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|145
1751892910000|2025-07-07 12:55:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1751892930000|2025-07-07 12:55:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1751892980000|2025-07-07 12:56:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|211
1751893010000|2025-07-07 12:56:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|60
1751893050000|2025-07-07 12:57:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1751893070000|2025-07-07 12:57:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751893100000|2025-07-07 12:58:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|46
1751893110000|2025-07-07 12:58:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|3
1751893150000|2025-07-07 12:59:10|||||||||1
1751893190000|2025-07-07 12:59:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751893200000|2025-07-07 13:00:00|||||||||70
1751893220000|2025-07-07 13:00:20|||||||||1
1751893240000|2025-07-07 13:00:40|||||||||1
1751893250000|2025-07-07 13:00:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1751893270000|2025-07-07 13:01:10|||||||||1
1751893280000|2025-07-07 13:01:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|73
1751893290000|2025-07-07 13:01:30|||||||||2
1751893300000|2025-07-07 13:01:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|13
1751893310000|2025-07-07 13:01:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1751893430000|2025-07-07 13:03:50|||||||||1
1751893460000|2025-07-07 13:04:20|||||||||2
1751893620000|2025-07-07 13:07:00|||||||||2
1751893710000|2025-07-07 13:08:30|||||||||1
1751893760000|2025-07-07 13:09:20|||||||||2
1751893770000|2025-07-07 13:09:30|||||||||2
1751893800000|2025-07-07 13:10:00|||||||||1
1751893830000|2025-07-07 13:10:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|21
1751893890000|2025-07-07 13:11:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751893910000|2025-07-07 13:11:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751893920000|2025-07-07 13:12:00|||||||||1
1751893950000|2025-07-07 13:12:30|||||||||2
1751893980000|2025-07-07 13:13:00|||||||||2
1751894090000|2025-07-07 13:14:50|||||||||1
1751894100000|2025-07-07 13:15:00|||||||||67
1751894110000|2025-07-07 13:15:10|||||||||1
1751894130000|2025-07-07 13:15:30|||||||||2
1751894150000|2025-07-07 13:15:50|||||||||2
1751894180000|2025-07-07 13:16:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|35
1751894190000|2025-07-07 13:16:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751894200000|2025-07-07 13:16:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751894250000|2025-07-07 13:17:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751894260000|2025-07-07 13:17:40|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|1
1751894280000|2025-07-07 13:18:00|||||||||1
1751894360000|2025-07-07 13:19:20|||||||||2
1751894410000|2025-07-07 13:20:10|||||||||2
1751894500000|2025-07-07 13:21:40|||||||||2
1751894560000|2025-07-07 13:22:40|||||||||2
1751894630000|2025-07-07 13:23:50|||||||||1
1751894740000|2025-07-07 13:25:40|||||||||5
1751894770000|2025-07-07 13:26:10|||||||||1
1751894780000|2025-07-07 13:26:20|||||||||2
1751894810000|2025-07-07 13:26:50|||||||||2
1751894820000|2025-07-07 13:27:00|||||||||9
1751894830000|2025-07-07 13:27:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1751894840000|2025-07-07 13:27:20|||||||||2
1751894850000|2025-07-07 13:27:30|||||||||4
1751894860000|2025-07-07 13:27:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|13
1751894910000|2025-07-07 13:28:30|||||||||2
1751894920000|2025-07-07 13:28:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1751894940000|2025-07-07 13:29:00|||||||||2
1751894990000|2025-07-07 13:29:50|||||||||50
1751895010000|2025-07-07 13:30:10|||||||||1
1751895020000|2025-07-07 13:30:20|||||||||1
1751895030000|2025-07-07 13:30:30|||||||||1
1751895040000|2025-07-07 13:30:40|||||||||2
1751895050000|2025-07-07 13:30:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|20
1751895060000|2025-07-07 13:31:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1751895070000|2025-07-07 13:31:10|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|38
1751895080000|2025-07-07 13:31:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1751895090000|2025-07-07 13:31:30|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|2
1751895110000|2025-07-07 13:31:50|||||||||37
1751895120000|2025-07-07 13:32:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1751895130000|2025-07-07 13:32:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1751895150000|2025-07-07 13:32:30|||||||||1
1751895160000|2025-07-07 13:32:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1751895170000|2025-07-07 13:32:50|||||||||1
1751895190000|2025-07-07 13:33:10|||||||||1
1751895200000|2025-07-07 13:33:20|19.31|19.23|19.33|19.25|19.35|19.27|19.31|19.23|363
1751895210000|2025-07-07 13:33:30|||||||||3
1751895220000|2025-07-07 13:33:40|||||||||1
1751895230000|2025-07-07 13:33:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751895240000|2025-07-07 13:34:00|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|87
1751895250000|2025-07-07 13:34:10|||||||||1
1751895260000|2025-07-07 13:34:20|||||||||2
1751895270000|2025-07-07 13:34:30|||||||||1
1751895280000|2025-07-07 13:34:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1751895290000|2025-07-07 13:34:50|||||||||1
1751895300000|2025-07-07 13:35:00|||||||||1
1751895310000|2025-07-07 13:35:10|||||||||2
1751895320000|2025-07-07 13:35:20|||||||||1
1751895340000|2025-07-07 13:35:40|||||||||2
1751895350000|2025-07-07 13:35:50|||||||||1
1751895360000|2025-07-07 13:36:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|5
1751895370000|2025-07-07 13:36:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751895390000|2025-07-07 13:36:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1751895400000|2025-07-07 13:36:40|||||||||1
1751895410000|2025-07-07 13:36:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751895420000|2025-07-07 13:37:00|||||||||1
1751895440000|2025-07-07 13:37:20|||||||||1
1751895460000|2025-07-07 13:37:40|||||||||2
1751895470000|2025-07-07 13:37:50|||||||||65
1751895480000|2025-07-07 13:38:00|||||||||1
1751895550000|2025-07-07 13:39:10|||||||||1
1751895590000|2025-07-07 13:39:50|||||||||2
1751895630000|2025-07-07 13:40:30|19.3|19.22|19.32|19.24|19.34|19.26|19.3|19.22|0
1751895640000|2025-07-07 13:40:40|||||||||1
1751895650000|2025-07-07 13:40:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|300
1751895660000|2025-07-07 13:41:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751895740000|2025-07-07 13:42:20|||||||||1
1751895760000|2025-07-07 13:42:40|||||||||1
1751895780000|2025-07-07 13:43:00|||||||||2
1751895790000|2025-07-07 13:43:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751895810000|2025-07-07 13:43:30|||||||||2
1751895820000|2025-07-07 13:43:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751895840000|2025-07-07 13:44:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|82
1751895860000|2025-07-07 13:44:20|||||||||1
1751895870000|2025-07-07 13:44:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1751895890000|2025-07-07 13:44:50|||||||||2
1751895930000|2025-07-07 13:45:30|||||||||1
1751895940000|2025-07-07 13:45:40|||||||||1
1751895950000|2025-07-07 13:45:50|||||||||9
1751895970000|2025-07-07 13:46:10|||||||||1
1751895980000|2025-07-07 13:46:20|||||||||34
1751896000000|2025-07-07 13:46:40|||||||||2
1751896050000|2025-07-07 13:47:30|||||||||2
1751896090000|2025-07-07 13:48:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|312
1751896100000|2025-07-07 13:48:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751896110000|2025-07-07 13:48:30|||||||||1
1751896120000|2025-07-07 13:48:40|||||||||2
1751896140000|2025-07-07 13:49:00|||||||||1
1751896160000|2025-07-07 13:49:20|||||||||2
1751896180000|2025-07-07 13:49:40|||||||||2
1751896250000|2025-07-07 13:50:50|||||||||1
1751896290000|2025-07-07 13:51:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|41
1751896300000|2025-07-07 13:51:40|||||||||6
1751896310000|2025-07-07 13:51:50|||||||||2
1751896370000|2025-07-07 13:52:50|||||||||1
1751896380000|2025-07-07 13:53:00|||||||||1
1751896400000|2025-07-07 13:53:20|||||||||2
1751896410000|2025-07-07 13:53:30|||||||||1
1751896450000|2025-07-07 13:54:10|||||||||374
1751896470000|2025-07-07 13:54:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|21
1751896480000|2025-07-07 13:54:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751896520000|2025-07-07 13:55:20|||||||||2
1751896530000|2025-07-07 13:55:30|||||||||1
1751896590000|2025-07-07 13:56:30|||||||||2
1751896620000|2025-07-07 13:57:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1751896630000|2025-07-07 13:57:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1751896710000|2025-07-07 13:58:30|||||||||1
1751896750000|2025-07-07 13:59:10|||||||||1
1751896760000|2025-07-07 13:59:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751896770000|2025-07-07 13:59:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751896790000|2025-07-07 13:59:50|||||||||2
1751896800000|2025-07-07 14:00:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1751896810000|2025-07-07 14:00:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|2
1751896820000|2025-07-07 14:00:20|||||||||2
1751896860000|2025-07-07 14:01:00|||||||||1
1751896880000|2025-07-07 14:01:20|||||||||1
1751896890000|2025-07-07 14:01:30|||||||||1
1751896900000|2025-07-07 14:01:40|||||||||2
1751896910000|2025-07-07 14:01:50|||||||||1
1751896930000|2025-07-07 14:02:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|101
1751896940000|2025-07-07 14:02:20|||||||||2
1751896970000|2025-07-07 14:02:50|||||||||3
1751896980000|2025-07-07 14:03:00|||||||||2
1751896990000|2025-07-07 14:03:10|||||||||1
1751897010000|2025-07-07 14:03:30|||||||||1
1751897080000|2025-07-07 14:04:40|||||||||2
1751897100000|2025-07-07 14:05:00|||||||||1
1751897140000|2025-07-07 14:05:40|||||||||2
1751897150000|2025-07-07 14:05:50|||||||||2
1751897160000|2025-07-07 14:06:00|||||||||1
1751897170000|2025-07-07 14:06:10|||||||||3
1751897180000|2025-07-07 14:06:20|||||||||52
1751897190000|2025-07-07 14:06:30|||||||||1
1751897210000|2025-07-07 14:06:50|||||||||4
1751897240000|2025-07-07 14:07:20|||||||||2
1751897250000|2025-07-07 14:07:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|3
1751897280000|2025-07-07 14:08:00|||||||||1
1751897300000|2025-07-07 14:08:20|||||||||2
1751897320000|2025-07-07 14:08:40|||||||||1
1751897350000|2025-07-07 14:09:10|||||||||1
1751897360000|2025-07-07 14:09:20|||||||||2
1751897380000|2025-07-07 14:09:40|||||||||1
1751897390000|2025-07-07 14:09:50|||||||||7
1751897400000|2025-07-07 14:10:00|||||||||1
1751897420000|2025-07-07 14:10:20|||||||||2
1751897430000|2025-07-07 14:10:30|||||||||1
1751897440000|2025-07-07 14:10:40|||||||||2
1751897490000|2025-07-07 14:11:30|||||||||2
1751897500000|2025-07-07 14:11:40|||||||||5
1751897510000|2025-07-07 14:11:50|||||||||5
1751897520000|2025-07-07 14:12:00|||||||||1
1751897530000|2025-07-07 14:12:10|||||||||1
1751897560000|2025-07-07 14:12:40|||||||||1
1751897570000|2025-07-07 14:12:50|||||||||2
1751897590000|2025-07-07 14:13:10|||||||||1
1751897640000|2025-07-07 14:14:00|||||||||3
1751897670000|2025-07-07 14:14:30|||||||||1
1751897690000|2025-07-07 14:14:50|||||||||6
1751897720000|2025-07-07 14:15:20|||||||||1
1751897740000|2025-07-07 14:15:40|||||||||1
1751897770000|2025-07-07 14:16:10|||||||||5
1751897800000|2025-07-07 14:16:40|||||||||2
1751897840000|2025-07-07 14:17:20|||||||||1
1751897900000|2025-07-07 14:18:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|6
1751897920000|2025-07-07 14:18:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1751897960000|2025-07-07 14:19:20|||||||||2
1751898080000|2025-07-07 14:21:20|||||||||1
1751898100000|2025-07-07 14:21:40|||||||||3
1751898180000|2025-07-07 14:23:00|||||||||2
1751898190000|2025-07-07 14:23:10|||||||||1
1751898240000|2025-07-07 14:24:00|||||||||2
1751898260000|2025-07-07 14:24:20|||||||||1
1751898300000|2025-07-07 14:25:00|||||||||2
1751898310000|2025-07-07 14:25:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1751898340000|2025-07-07 14:25:40|||||||||1
1751898350000|2025-07-07 14:25:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751898370000|2025-07-07 14:26:10|||||||||20
1751898380000|2025-07-07 14:26:20|||||||||2
1751898420000|2025-07-07 14:27:00|||||||||1
1751898480000|2025-07-07 14:28:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|3
1751898500000|2025-07-07 14:28:20|||||||||1
1751898520000|2025-07-07 14:28:40|||||||||3
1751898540000|2025-07-07 14:29:00|||||||||4
1751898550000|2025-07-07 14:29:10|||||||||27
1751898560000|2025-07-07 14:29:20|||||||||2
1751898600000|2025-07-07 14:30:00|||||||||2
1751898610000|2025-07-07 14:30:10|||||||||4
1751898630000|2025-07-07 14:30:30|||||||||2
1751898640000|2025-07-07 14:30:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|50
1751898650000|2025-07-07 14:30:50|||||||||3
1751898660000|2025-07-07 14:31:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|32
1751898680000|2025-07-07 14:31:20|||||||||2
1751898690000|2025-07-07 14:31:30|||||||||2
1751898780000|2025-07-07 14:33:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751898790000|2025-07-07 14:33:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751898800000|2025-07-07 14:33:20|||||||||9
1751898820000|2025-07-07 14:33:40|||||||||2
1751898870000|2025-07-07 14:34:30|||||||||4
1751898880000|2025-07-07 14:34:40|||||||||1
1751898910000|2025-07-07 14:35:10|||||||||1
1751898920000|2025-07-07 14:35:20|||||||||2
1751898930000|2025-07-07 14:35:30|||||||||2
1751898990000|2025-07-07 14:36:30|||||||||2
1751899000000|2025-07-07 14:36:40|||||||||1
1751899050000|2025-07-07 14:37:30|||||||||2
1751899080000|2025-07-07 14:38:00|||||||||1
1751899090000|2025-07-07 14:38:10|||||||||1
1751899130000|2025-07-07 14:38:50|||||||||1
1751899140000|2025-07-07 14:39:00|||||||||1
1751899150000|2025-07-07 14:39:10|||||||||2
1751899180000|2025-07-07 14:39:40|||||||||2
1751899240000|2025-07-07 14:40:40|||||||||3
1751899250000|2025-07-07 14:40:50|||||||||1
1751899270000|2025-07-07 14:41:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751899280000|2025-07-07 14:41:20|||||||||1
1751899300000|2025-07-07 14:41:40|||||||||1
1751899320000|2025-07-07 14:42:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1751899350000|2025-07-07 14:42:30|||||||||1
1751899370000|2025-07-07 14:42:50|||||||||2
1751899400000|2025-07-07 14:43:20|||||||||1
1751899420000|2025-07-07 14:43:40|||||||||21
1751899440000|2025-07-07 14:44:00|||||||||1
1751899460000|2025-07-07 14:44:20|||||||||1
1751899480000|2025-07-07 14:44:40|||||||||3
1751899500000|2025-07-07 14:45:00|||||||||10
1751899510000|2025-07-07 14:45:10|||||||||1
1751899520000|2025-07-07 14:45:20|||||||||3
1751899530000|2025-07-07 14:45:30|||||||||1
1751899550000|2025-07-07 14:45:50|||||||||1
1751899560000|2025-07-07 14:46:00|||||||||2
1751899570000|2025-07-07 14:46:10|||||||||1
1751899580000|2025-07-07 14:46:20|||||||||1
1751899590000|2025-07-07 14:46:30|||||||||2
1751899620000|2025-07-07 14:47:00|||||||||1
1751899630000|2025-07-07 14:47:10|||||||||2
1751899640000|2025-07-07 14:47:20|||||||||2
1751899660000|2025-07-07 14:47:40|||||||||18
1751899670000|2025-07-07 14:47:50|||||||||2
1751899680000|2025-07-07 14:48:00|||||||||10
1751899720000|2025-07-07 14:48:40|||||||||1
1751899750000|2025-07-07 14:49:10|||||||||1
1751899770000|2025-07-07 14:49:30|||||||||5
1751899780000|2025-07-07 14:49:40|||||||||16
1751899800000|2025-07-07 14:50:00|||||||||1
1751899810000|2025-07-07 14:50:10|||||||||2
1751899820000|2025-07-07 14:50:20|||||||||1
1751899850000|2025-07-07 14:50:50|||||||||2
1751899880000|2025-07-07 14:51:20|||||||||1
1751899890000|2025-07-07 14:51:30|||||||||1
1751899910000|2025-07-07 14:51:50|||||||||2
1751899930000|2025-07-07 14:52:10|||||||||2
1751899940000|2025-07-07 14:52:20|||||||||2
1751899990000|2025-07-07 14:53:10|||||||||1
1751900000000|2025-07-07 14:53:20|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|2
1751900010000|2025-07-07 14:53:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751900020000|2025-07-07 14:53:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751900060000|2025-07-07 14:54:20|||||||||1
1751900070000|2025-07-07 14:54:30|||||||||19
1751900080000|2025-07-07 14:54:40|||||||||2
1751900110000|2025-07-07 14:55:10|||||||||4
1751900160000|2025-07-07 14:56:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|13
1751900180000|2025-07-07 14:56:20|||||||||1
1751900190000|2025-07-07 14:56:30|||||||||4
1751900220000|2025-07-07 14:57:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|5
1751900240000|2025-07-07 14:57:20|||||||||3
1751900250000|2025-07-07 14:57:30|||||||||4
1751900270000|2025-07-07 14:57:50|||||||||2
1751900290000|2025-07-07 14:58:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1751900310000|2025-07-07 14:58:30|||||||||3
1751900320000|2025-07-07 14:58:40|||||||||3
1751900330000|2025-07-07 14:58:50|||||||||2
1751900350000|2025-07-07 14:59:10|||||||||1
1751900370000|2025-07-07 14:59:30|||||||||3
1751900390000|2025-07-07 14:59:50|||||||||1
1751900400000|2025-07-07 15:00:00|||||||||1
1751900420000|2025-07-07 15:00:20|||||||||2
1751900450000|2025-07-07 15:00:50|||||||||2
1751900460000|2025-07-07 15:01:00|||||||||1
1751900480000|2025-07-07 15:01:20|||||||||2
1751900490000|2025-07-07 15:01:30|||||||||3
1751900520000|2025-07-07 15:02:00|||||||||2
1751900530000|2025-07-07 15:02:10|||||||||1
1751900570000|2025-07-07 15:02:50|||||||||2
1751900600000|2025-07-07 15:03:20|||||||||2
1751900660000|2025-07-07 15:04:20|||||||||2
1751900700000|2025-07-07 15:05:00|||||||||1
1751900760000|2025-07-07 15:06:00|||||||||2
1751900790000|2025-07-07 15:06:30|||||||||1
1751900800000|2025-07-07 15:06:40|||||||||1
1751900820000|2025-07-07 15:07:00|||||||||1
1751900830000|2025-07-07 15:07:10|||||||||3
1751900840000|2025-07-07 15:07:20|||||||||1
1751900870000|2025-07-07 15:07:50|||||||||2
1751900880000|2025-07-07 15:08:00|||||||||1
1751900960000|2025-07-07 15:09:20|||||||||2
1751901010000|2025-07-07 15:10:10|||||||||2
1751901040000|2025-07-07 15:10:40|||||||||3
1751901070000|2025-07-07 15:11:10|||||||||2
1751901110000|2025-07-07 15:11:50|||||||||1
1751901170000|2025-07-07 15:12:50|||||||||2
1751901180000|2025-07-07 15:13:00|||||||||2
1751901260000|2025-07-07 15:14:20|||||||||2
1751901270000|2025-07-07 15:14:30|||||||||1
1751901290000|2025-07-07 15:14:50|||||||||4
1751901300000|2025-07-07 15:15:00|||||||||111
1751901330000|2025-07-07 15:15:30|||||||||2
1751901340000|2025-07-07 15:15:40|||||||||1
1751901360000|2025-07-07 15:16:00|||||||||4
1751901410000|2025-07-07 15:16:50|||||||||1
1751901430000|2025-07-07 15:17:10|||||||||2
1751901450000|2025-07-07 15:17:30|||||||||2
1751901460000|2025-07-07 15:17:40|||||||||1
1751901480000|2025-07-07 15:18:00|||||||||3
1751901500000|2025-07-07 15:18:20|||||||||2
1751901530000|2025-07-07 15:18:50|||||||||2
1751901550000|2025-07-07 15:19:10|||||||||2
1751901560000|2025-07-07 15:19:20|||||||||2
1751901580000|2025-07-07 15:19:40|||||||||3
1751901600000|2025-07-07 15:20:00|||||||||1
1751901610000|2025-07-07 15:20:10|||||||||1
1751901620000|2025-07-07 15:20:20|||||||||3
1751901640000|2025-07-07 15:20:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1751901650000|2025-07-07 15:20:50|||||||||3
1751901660000|2025-07-07 15:21:00|||||||||3
1751901670000|2025-07-07 15:21:10|||||||||1
1751901680000|2025-07-07 15:21:20|||||||||2
1751901690000|2025-07-07 15:21:30|||||||||3
1751901710000|2025-07-07 15:21:50|||||||||1
1751901720000|2025-07-07 15:22:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1751901740000|2025-07-07 15:22:20|||||||||2
1751901770000|2025-07-07 15:22:50|||||||||1
1751901780000|2025-07-07 15:23:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|17
1751901790000|2025-07-07 15:23:10|||||||||3
1751901810000|2025-07-07 15:23:30|||||||||2
1751901840000|2025-07-07 15:24:00|||||||||1
1751901850000|2025-07-07 15:24:10|||||||||1
1751901860000|2025-07-07 15:24:20|||||||||1
1751901870000|2025-07-07 15:24:30|||||||||1
1751901880000|2025-07-07 15:24:40|||||||||2
1751901890000|2025-07-07 15:24:50|||||||||2
1751901920000|2025-07-07 15:25:20|||||||||1
1751901930000|2025-07-07 15:25:30|||||||||2
1751901940000|2025-07-07 15:25:40|||||||||2
1751901960000|2025-07-07 15:26:00|||||||||2
1751901970000|2025-07-07 15:26:10|||||||||3
1751901980000|2025-07-07 15:26:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1751901990000|2025-07-07 15:26:30|||||||||1
1751902000000|2025-07-07 15:26:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1751902010000|2025-07-07 15:26:50|||||||||2
1751902020000|2025-07-07 15:27:00|||||||||4
1751902030000|2025-07-07 15:27:10|||||||||1
1751902040000|2025-07-07 15:27:20|||||||||5
1751902050000|2025-07-07 15:27:30|||||||||3
1751902060000|2025-07-07 15:27:40|||||||||5
1751902070000|2025-07-07 15:27:50|||||||||5
1751902080000|2025-07-07 15:28:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|34
1751902090000|2025-07-07 15:28:10|||||||||3
1751902100000|2025-07-07 15:28:20|||||||||4
1751902110000|2025-07-07 15:28:30|||||||||1
1751902120000|2025-07-07 15:28:40|||||||||3
1751902130000|2025-07-07 15:28:50|||||||||6
1751902140000|2025-07-07 15:29:00|||||||||5
1751902150000|2025-07-07 15:29:10|||||||||3
1751902160000|2025-07-07 15:29:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|7
1751902170000|2025-07-07 15:29:30|||||||||1
1751902180000|2025-07-07 15:29:40|||||||||4
1751902190000|2025-07-07 15:29:50|||||||||38
1751902200000|2025-07-07 15:30:00|||||||||3
1751902240000|2025-07-07 15:30:40|||||||||2
1751902280000|2025-07-07 15:31:20|||||||||1
1751902300000|2025-07-07 15:31:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1751902320000|2025-07-07 15:32:00|||||||||5
1751902340000|2025-07-07 15:32:20|||||||||15
1751902350000|2025-07-07 15:32:30|||||||||1
1751902360000|2025-07-07 15:32:40|||||||||4
1751902450000|2025-07-07 15:34:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1751902480000|2025-07-07 15:34:40|||||||||1
1751902510000|2025-07-07 15:35:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751902520000|2025-07-07 15:35:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1751902540000|2025-07-07 15:35:40|||||||||3
1751902680000|2025-07-07 15:38:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1751902700000|2025-07-07 15:38:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1751902740000|2025-07-07 15:39:00|||||||||72
1751902780000|2025-07-07 15:39:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751902810000|2025-07-07 15:40:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|44
1751902820000|2025-07-07 15:40:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|22
1751902840000|2025-07-07 15:40:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751902890000|2025-07-07 15:41:30|||||||||2
1751902940000|2025-07-07 15:42:20|||||||||4
1751902980000|2025-07-07 15:43:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|9
1751903020000|2025-07-07 15:43:40|||||||||1
1751903140000|2025-07-07 15:45:40|||||||||3
1751903180000|2025-07-07 15:46:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1751903190000|2025-07-07 15:46:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1751903220000|2025-07-07 15:47:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1751903280000|2025-07-07 15:48:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751903580000|2025-07-07 15:53:00|||||||||1
1751903610000|2025-07-07 15:53:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1751903640000|2025-07-07 15:54:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1751903720000|2025-07-07 15:55:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1751903770000|2025-07-07 15:56:10|||||||||1
1751903870000|2025-07-07 15:57:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1751903990000|2025-07-07 15:59:50|||||||||12
1751904010000|2025-07-07 16:00:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751904230000|2025-07-07 16:03:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751904240000|2025-07-07 16:04:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751904450000|2025-07-07 16:07:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1751904650000|2025-07-07 16:10:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751904710000|2025-07-07 16:11:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751904720000|2025-07-07 16:12:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751904760000|2025-07-07 16:12:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751904770000|2025-07-07 16:12:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1751905140000|2025-07-07 16:19:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1751905150000|2025-07-07 16:19:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1751905160000|2025-07-07 16:19:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|64
1751905170000|2025-07-07 16:19:30|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|10
1751905180000|2025-07-07 16:19:40|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|0
1751905190000|2025-07-07 16:19:50|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|0
1751905200000|2025-07-07 16:20:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1751905210000|2025-07-07 16:20:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751905220000|2025-07-07 16:20:20|19.31|19.23|19.34|19.26|19.35|19.27|19.31|19.23|1
1751905230000|2025-07-07 16:20:30|19.32|19.24|19.37|19.29|19.41|19.33|19.32|19.24|32
1751905240000|2025-07-07 16:20:40|19.4|19.32|19.4|19.32|19.41|19.33|19.38|19.3|0
1751905250000|2025-07-07 16:20:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1751905260000|2025-07-07 16:21:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1751905270000|2025-07-07 16:21:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751905290000|2025-07-07 16:21:30|19.45|19.37|19.44|19.36|19.46|19.38|19.42|19.34|19
1751905300000|2025-07-07 16:21:40|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|0
1751905310000|2025-07-07 16:21:50|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|1
1751905320000|2025-07-07 16:22:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|10
1751905350000|2025-07-07 16:22:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|63
1751905360000|2025-07-07 16:22:40|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|0
1751905370000|2025-07-07 16:22:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1751905380000|2025-07-07 16:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751905400000|2025-07-07 16:23:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751905410000|2025-07-07 16:23:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1751905420000|2025-07-07 16:23:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1751905430000|2025-07-07 16:23:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|20
1751905450000|2025-07-07 16:24:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|2
1751905470000|2025-07-07 16:24:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1751905490000|2025-07-07 16:24:50|19.39|19.31|19.4|19.32|19.41|19.33|19.39|19.31|0
1751905500000|2025-07-07 16:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1751905510000|2025-07-07 16:25:10|19.4|19.32|19.45|19.37|19.45|19.37|19.39|19.31|0
1751905520000|2025-07-07 16:25:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1751905530000|2025-07-07 16:25:30|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|133
1751905570000|2025-07-07 16:26:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|6
1751905580000|2025-07-07 16:26:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1751905590000|2025-07-07 16:26:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751905610000|2025-07-07 16:26:50|19.4|19.32|19.37|19.29|19.4|19.32|19.36|19.28|7
1751905620000|2025-07-07 16:27:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751905630000|2025-07-07 16:27:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1751905650000|2025-07-07 16:27:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|10
1751905690000|2025-07-07 16:28:10|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|0
1751905700000|2025-07-07 16:28:20|19.42|19.34|19.41|19.33|19.42|19.34|19.39|19.31|0
1751905710000|2025-07-07 16:28:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1751905720000|2025-07-07 16:28:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1751905730000|2025-07-07 16:28:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1751905740000|2025-07-07 16:29:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1751905750000|2025-07-07 16:29:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1751905830000|2025-07-07 16:30:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751905840000|2025-07-07 16:30:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|7
1751905890000|2025-07-07 16:31:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1751905900000|2025-07-07 16:31:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1751905910000|2025-07-07 16:31:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1751905920000|2025-07-07 16:32:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1751905930000|2025-07-07 16:32:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751905940000|2025-07-07 16:32:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1751905950000|2025-07-07 16:32:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1751905970000|2025-07-07 16:32:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1751905980000|2025-07-07 16:33:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1751906010000|2025-07-07 16:33:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751906040000|2025-07-07 16:34:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1751906050000|2025-07-07 16:34:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1751906100000|2025-07-07 16:35:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751906160000|2025-07-07 16:36:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751906200000|2025-07-07 16:36:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1751906320000|2025-07-07 16:38:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751906330000|2025-07-07 16:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1751906420000|2025-07-07 16:40:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751906430000|2025-07-07 16:40:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751906440000|2025-07-07 16:40:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1751906460000|2025-07-07 16:41:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751906490000|2025-07-07 16:41:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751906800000|2025-07-07 16:46:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1751906820000|2025-07-07 16:47:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751906830000|2025-07-07 16:47:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751906850000|2025-07-07 16:47:30|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1751906860000|2025-07-07 16:47:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1751906870000|2025-07-07 16:47:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1751906880000|2025-07-07 16:48:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1751906890000|2025-07-07 16:48:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751906950000|2025-07-07 16:49:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751906970000|2025-07-07 16:49:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751906980000|2025-07-07 16:49:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751907010000|2025-07-07 16:50:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907020000|2025-07-07 16:50:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751907070000|2025-07-07 16:51:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907080000|2025-07-07 16:51:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751907120000|2025-07-07 16:52:00|||||||||1
1751907150000|2025-07-07 16:52:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907160000|2025-07-07 16:52:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751907190000|2025-07-07 16:53:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1751907200000|2025-07-07 16:53:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907210000|2025-07-07 16:53:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1751907230000|2025-07-07 16:53:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907280000|2025-07-07 16:54:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751907300000|2025-07-07 16:55:00|||||||||3
1751907330000|2025-07-07 16:55:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907340000|2025-07-07 16:55:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751907360000|2025-07-07 16:56:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751907370000|2025-07-07 16:56:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751907520000|2025-07-07 16:58:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1751907560000|2025-07-07 16:59:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1751907580000|2025-07-07 16:59:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1751907590000|2025-07-07 16:59:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751907600000|2025-07-07 17:00:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1751907690000|2025-07-07 17:01:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751907700000|2025-07-07 17:01:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751907740000|2025-07-07 17:02:20|19.43|19.35|19.42|19.34|19.43|19.35|19.4|19.32|0
1751907750000|2025-07-07 17:02:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751907770000|2025-07-07 17:02:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751907810000|2025-07-07 17:03:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751907830000|2025-07-07 17:03:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751907870000|2025-07-07 17:04:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751907900000|2025-07-07 17:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751907910000|2025-07-07 17:05:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751907950000|2025-07-07 17:05:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751907990000|2025-07-07 17:06:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1751908130000|2025-07-07 17:08:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751908170000|2025-07-07 17:09:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751908210000|2025-07-07 17:10:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1751908220000|2025-07-07 17:10:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751908230000|2025-07-07 17:10:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751908240000|2025-07-07 17:10:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751908310000|2025-07-07 17:11:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751908330000|2025-07-07 17:12:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751908370000|2025-07-07 17:12:50|||||||||21
1751908380000|2025-07-07 17:13:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751908390000|2025-07-07 17:13:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751908540000|2025-07-07 17:15:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751908570000|2025-07-07 17:16:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751908590000|2025-07-07 17:16:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751908600000|2025-07-07 17:16:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751908750000|2025-07-07 17:19:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751908760000|2025-07-07 17:19:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751908770000|2025-07-07 17:19:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751908790000|2025-07-07 17:19:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751909170000|2025-07-07 17:26:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751909180000|2025-07-07 17:26:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751909230000|2025-07-07 17:27:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751909400000|2025-07-07 17:30:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751909410000|2025-07-07 17:30:10|19.41|19.33|19.26|19.18|19.41|19.33|19.26|19.18|39
1751909420000|2025-07-07 17:30:20|19.25|19.17|19.32|19.24|19.32|19.24|19.24|19.16|30
1751909430000|2025-07-07 17:30:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1751909440000|2025-07-07 17:30:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1751909580000|2025-07-07 17:33:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1751909610000|2025-07-07 17:33:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1751909630000|2025-07-07 17:33:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751909660000|2025-07-07 17:34:20|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1751909680000|2025-07-07 17:34:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1751909690000|2025-07-07 17:34:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1751909740000|2025-07-07 17:35:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1751909750000|2025-07-07 17:35:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1751909850000|2025-07-07 17:37:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1751909950000|2025-07-07 17:39:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751909960000|2025-07-07 17:39:20|||||||||2
1751910040000|2025-07-07 17:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751910050000|2025-07-07 17:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751910060000|2025-07-07 17:41:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1751910070000|2025-07-07 17:41:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751910080000|2025-07-07 17:41:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751910160000|2025-07-07 17:42:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1751910180000|2025-07-07 17:43:00|19.43|19.35|19.45|19.37|19.46|19.38|19.43|19.35|6
1751910190000|2025-07-07 17:43:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1751910340000|2025-07-07 17:45:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751910440000|2025-07-07 17:47:20|||||||||4
1751910540000|2025-07-07 17:49:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751910590000|2025-07-07 17:49:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1751910610000|2025-07-07 17:50:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751910990000|2025-07-07 17:56:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751911010000|2025-07-07 17:56:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751911020000|2025-07-07 17:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1751911070000|2025-07-07 17:57:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751911290000|2025-07-07 18:01:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1751911790000|2025-07-07 18:09:50|||||||||1
1751912120000|2025-07-07 18:15:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751912170000|2025-07-07 18:16:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751912180000|2025-07-07 18:16:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1751912190000|2025-07-07 18:16:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1751912200000|2025-07-07 18:16:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1751912360000|2025-07-07 18:19:20|19.5|19.42|19.51|19.43|19.52|19.44|19.5|19.42|0
1751912370000|2025-07-07 18:19:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1751912400000|2025-07-07 18:20:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1751912410000|2025-07-07 18:20:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1751912450000|2025-07-07 18:20:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1751912480000|2025-07-07 18:21:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751912490000|2025-07-07 18:21:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1751912540000|2025-07-07 18:22:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1751912560000|2025-07-07 18:22:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|2
1751912570000|2025-07-07 18:22:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751912580000|2025-07-07 18:23:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751912590000|2025-07-07 18:23:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751912600000|2025-07-07 18:23:20|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1751912650000|2025-07-07 18:24:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1751912660000|2025-07-07 18:24:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1751912710000|2025-07-07 18:25:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751912730000|2025-07-07 18:25:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1751912750000|2025-07-07 18:25:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1751912780000|2025-07-07 18:26:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1751912790000|2025-07-07 18:26:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1751912820000|2025-07-07 18:27:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751912840000|2025-07-07 18:27:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|15
1751912880000|2025-07-07 18:28:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751912910000|2025-07-07 18:28:30|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1751912970000|2025-07-07 18:29:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1751913030000|2025-07-07 18:30:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1751913060000|2025-07-07 18:31:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1751913120000|2025-07-07 18:32:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1751913220000|2025-07-07 18:33:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1751913230000|2025-07-07 18:33:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1751913260000|2025-07-07 18:34:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1751913290000|2025-07-07 18:34:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1751913310000|2025-07-07 18:35:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1751913350000|2025-07-07 18:35:50|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1751913530000|2025-07-07 18:38:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1751913550000|2025-07-07 18:39:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1751913600000|2025-07-07 18:40:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1751913660000|2025-07-07 18:41:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1751913700000|2025-07-07 18:41:40|||||||||5
1751913710000|2025-07-07 18:41:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1751913760000|2025-07-07 18:42:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751913770000|2025-07-07 18:42:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1751913990000|2025-07-07 18:46:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751914010000|2025-07-07 18:46:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751914030000|2025-07-07 18:47:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1751914050000|2025-07-07 18:47:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751914220000|2025-07-07 18:50:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751914540000|2025-07-07 18:55:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751914770000|2025-07-07 18:59:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1751914780000|2025-07-07 18:59:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1751914820000|2025-07-07 19:00:20|||||||||7
1751915110000|2025-07-07 19:05:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1751915290000|2025-07-07 19:08:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751915320000|2025-07-07 19:08:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751915640000|2025-07-07 19:14:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1751915660000|2025-07-07 19:14:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751916090000|2025-07-07 19:21:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1751916160000|2025-07-07 19:22:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1751916170000|2025-07-07 19:22:50|||||||||6
1751916650000|2025-07-07 19:30:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1751917110000|2025-07-07 19:38:30|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1751917130000|2025-07-07 19:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1751917140000|2025-07-07 19:39:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751917280000|2025-07-07 19:41:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1751917590000|2025-07-07 19:46:30|||||||||7
1751917670000|2025-07-07 19:47:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1751917690000|2025-07-07 19:48:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1751917930000|2025-07-07 19:52:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|15
1751917970000|2025-07-07 19:52:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|40
1751918050000|2025-07-07 19:54:10|||||||||24
1751918060000|2025-07-07 19:54:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|57
1751918280000|2025-07-07 19:58:00|||||||||1
1751918290000|2025-07-07 19:58:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1751918340000|2025-07-07 19:59:00|||||||||2
1751918390000|2025-07-07 19:59:50|19.31|19.23|19.3|19.22|19.32|19.24|19.29|19.21|1
1751918400000|2025-07-07 20:00:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1751933700000|2025-07-08 00:15:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1751933870000|2025-07-08 00:17:50|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1751934000000|2025-07-08 00:20:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1751934300000|2025-07-08 00:25:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1751934440000|2025-07-08 00:27:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1751934470000|2025-07-08 00:27:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1751934480000|2025-07-08 00:28:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1751934800000|2025-07-08 00:33:20|19.29|19.21|19.4|19.15|19.4|19.21|19.28|19.14|0
1751934930000|2025-07-08 00:35:30|19.39|19.14|19.37|19.12|19.39|19.14|19.37|19.12|0
1751935220000|2025-07-08 00:40:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1751935300000|2025-07-08 00:41:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1751935490000|2025-07-08 00:44:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|1
1751937680000|2025-07-08 01:21:20|19.35|19.1|19.33|19.08|19.35|19.1|19.33|19.08|0
1751937760000|2025-07-08 01:22:40|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1751937810000|2025-07-08 01:23:30|19.38||19.38||19.38||19.38||0
1751937820000|2025-07-08 01:23:40|19.33||19.33||19.33||19.33||0
1751937900000|2025-07-08 01:25:00|19.22|18.92|19.25|18.95|19.25|18.95|19.22|18.92|4
1751937910000|2025-07-08 01:25:10|19.26|18.96|19.27|18.97|19.27|18.97|19.26|18.96|0
1751938900000|2025-07-08 01:41:40|19.29|18.99|19.27|18.97|19.32|19.02|19.27|18.97|0
1751938910000|2025-07-08 01:41:50|19.29|18.99|19.32|19.02|19.32|19.02|19.29|18.99|0
1751938980000|2025-07-08 01:43:00|19.31|19.01|19.3|19|19.31|19.01|19.3|19|0
1751938990000|2025-07-08 01:43:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1751939040000|2025-07-08 01:44:00|19.32|19.02|19.32|19.02|19.32|19.02|19.31|19.01|0
1751939290000|2025-07-08 01:48:10|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|0
1751939400000|2025-07-08 01:50:00|19.31|19.01|19.32|19.02|19.32|19.02|19.27|18.97|0
1751939430000|2025-07-08 01:50:30|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|0
1751939440000|2025-07-08 01:50:40|19.31|19.01|19.27|18.97|19.31|19.01|19.27|18.97|0
1751939460000|2025-07-08 01:51:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1751939470000|2025-07-08 01:51:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1751939480000|2025-07-08 01:51:20|19.31|19.01|19.32|19.02|19.32|19.02|19.31|19.01|0
1751941040000|2025-07-08 02:17:20|19.31|19.01|19.29|18.99|19.31|19.01|19.27|18.97|0
1751941050000|2025-07-08 02:17:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941060000|2025-07-08 02:17:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941070000|2025-07-08 02:17:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941080000|2025-07-08 02:18:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941090000|2025-07-08 02:18:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941100000|2025-07-08 02:18:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941110000|2025-07-08 02:18:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941120000|2025-07-08 02:18:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941130000|2025-07-08 02:18:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941140000|2025-07-08 02:19:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941150000|2025-07-08 02:19:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941160000|2025-07-08 02:19:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941170000|2025-07-08 02:19:30|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941180000|2025-07-08 02:19:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941190000|2025-07-08 02:19:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941200000|2025-07-08 02:20:00|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941210000|2025-07-08 02:20:10|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941220000|2025-07-08 02:20:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941230000|2025-07-08 02:20:30|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941240000|2025-07-08 02:20:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941250000|2025-07-08 02:20:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941260000|2025-07-08 02:21:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941270000|2025-07-08 02:21:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941280000|2025-07-08 02:21:20|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941290000|2025-07-08 02:21:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941300000|2025-07-08 02:21:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941310000|2025-07-08 02:21:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941320000|2025-07-08 02:22:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941330000|2025-07-08 02:22:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941340000|2025-07-08 02:22:20|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941350000|2025-07-08 02:22:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941360000|2025-07-08 02:22:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941370000|2025-07-08 02:22:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941380000|2025-07-08 02:23:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941390000|2025-07-08 02:23:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941400000|2025-07-08 02:23:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941410000|2025-07-08 02:23:30|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941420000|2025-07-08 02:23:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941430000|2025-07-08 02:23:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941440000|2025-07-08 02:24:00|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941450000|2025-07-08 02:24:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941460000|2025-07-08 02:24:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941470000|2025-07-08 02:24:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941480000|2025-07-08 02:24:40|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941490000|2025-07-08 02:24:50|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941500000|2025-07-08 02:25:00|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941510000|2025-07-08 02:25:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941520000|2025-07-08 02:25:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941530000|2025-07-08 02:25:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941540000|2025-07-08 02:25:40|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941550000|2025-07-08 02:25:50|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941560000|2025-07-08 02:26:00|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941570000|2025-07-08 02:26:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941580000|2025-07-08 02:26:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941590000|2025-07-08 02:26:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941600000|2025-07-08 02:26:40|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941610000|2025-07-08 02:26:50|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941620000|2025-07-08 02:27:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941630000|2025-07-08 02:27:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941640000|2025-07-08 02:27:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941650000|2025-07-08 02:27:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941660000|2025-07-08 02:27:40|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941670000|2025-07-08 02:27:50|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941680000|2025-07-08 02:28:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941690000|2025-07-08 02:28:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941700000|2025-07-08 02:28:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941710000|2025-07-08 02:28:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941720000|2025-07-08 02:28:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941730000|2025-07-08 02:28:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941740000|2025-07-08 02:29:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941750000|2025-07-08 02:29:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941760000|2025-07-08 02:29:20|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941770000|2025-07-08 02:29:30|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941780000|2025-07-08 02:29:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941790000|2025-07-08 02:29:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941800000|2025-07-08 02:30:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941810000|2025-07-08 02:30:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941820000|2025-07-08 02:30:20|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941830000|2025-07-08 02:30:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941840000|2025-07-08 02:30:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941850000|2025-07-08 02:30:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941860000|2025-07-08 02:31:00|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941870000|2025-07-08 02:31:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941880000|2025-07-08 02:31:20|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941890000|2025-07-08 02:31:30|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941900000|2025-07-08 02:31:40|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941910000|2025-07-08 02:31:50|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941920000|2025-07-08 02:32:00|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941930000|2025-07-08 02:32:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941940000|2025-07-08 02:32:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941950000|2025-07-08 02:32:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941960000|2025-07-08 02:32:40|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751941970000|2025-07-08 02:32:50|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941980000|2025-07-08 02:33:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751941990000|2025-07-08 02:33:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942000000|2025-07-08 02:33:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942010000|2025-07-08 02:33:30|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942020000|2025-07-08 02:33:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942030000|2025-07-08 02:33:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942040000|2025-07-08 02:34:00|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942050000|2025-07-08 02:34:10|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942060000|2025-07-08 02:34:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942070000|2025-07-08 02:34:30|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942080000|2025-07-08 02:34:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942090000|2025-07-08 02:34:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942100000|2025-07-08 02:35:00|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942110000|2025-07-08 02:35:10|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942120000|2025-07-08 02:35:20|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942130000|2025-07-08 02:35:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942140000|2025-07-08 02:35:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942150000|2025-07-08 02:35:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942160000|2025-07-08 02:36:00|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942170000|2025-07-08 02:36:10|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942180000|2025-07-08 02:36:20|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942190000|2025-07-08 02:36:30|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942200000|2025-07-08 02:36:40|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942210000|2025-07-08 02:36:50|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942220000|2025-07-08 02:37:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942230000|2025-07-08 02:37:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942240000|2025-07-08 02:37:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942250000|2025-07-08 02:37:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942260000|2025-07-08 02:37:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942270000|2025-07-08 02:37:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942280000|2025-07-08 02:38:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942290000|2025-07-08 02:38:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942300000|2025-07-08 02:38:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942310000|2025-07-08 02:38:30|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942320000|2025-07-08 02:38:40|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942330000|2025-07-08 02:38:50|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942340000|2025-07-08 02:39:00|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942350000|2025-07-08 02:39:10|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942360000|2025-07-08 02:39:20|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942370000|2025-07-08 02:39:30|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942380000|2025-07-08 02:39:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942390000|2025-07-08 02:39:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942400000|2025-07-08 02:40:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942410000|2025-07-08 02:40:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942420000|2025-07-08 02:40:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942430000|2025-07-08 02:40:30|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942440000|2025-07-08 02:40:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942450000|2025-07-08 02:40:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942460000|2025-07-08 02:41:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942470000|2025-07-08 02:41:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942480000|2025-07-08 02:41:20|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942490000|2025-07-08 02:41:30|19.29|18.99|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942500000|2025-07-08 02:41:40|19.27|18.97|19.29|18.99|19.29|18.99|19.27|18.97|0
1751942510000|2025-07-08 02:41:50|19.27|18.97|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942520000|2025-07-08 02:42:00|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1751942530000|2025-07-08 02:42:10|19.29|18.99|19.31|19.01|19.34|19.04|19.27|18.97|0
1751942540000|2025-07-08 02:42:20|19.33|19.03|19.31|19.01|19.34|19.06|19.29|18.99|0
1751942550000|2025-07-08 02:42:30|19.29|18.99|19.29|18.99|19.34|19.04|19.29|18.99|0
1751942560000|2025-07-08 02:42:40|19.33|19.03|19.29|18.99|19.34|19.04|19.29|18.99|0
1751942570000|2025-07-08 02:42:50|19.32|19.02|19.31|19.01|19.34|19.04|19.29|18.99|0
1751942580000|2025-07-08 02:43:00|19.29|18.99|19.32|19.02|19.34|19.04|19.29|18.99|0
1751942590000|2025-07-08 02:43:10|19.31|19.01|19.29|18.99|19.34|19.04|19.29|18.99|0
1751942600000|2025-07-08 02:43:20|19.33|19.03|19.29|18.99|19.34|19.04|19.29|18.99|0
1751942610000|2025-07-08 02:43:30|19.33|19.03|19.31|19.01|19.34|19.04|19.29|18.99|0
1751942620000|2025-07-08 02:43:40|19.33|19.03|19.29|18.99|19.34|19.04|19.29|18.99|0
1751942630000|2025-07-08 02:43:50|19.33|19.03|19.31|19.01|19.34|19.04|19.29|18.99|0
1751942640000|2025-07-08 02:44:00|19.29|18.99|19.34|19.04|19.34|19.04|19.29|18.99|0
1751942650000|2025-07-08 02:44:10|19.31|19.01|19.29|18.99|19.34|19.04|19.29|18.99|0
1751942660000|2025-07-08 02:44:20|19.33|19.03|19.29|19.04|19.34|19.06|19.29|19.01|0
1751942670000|2025-07-08 02:44:30|19.32|19.02|19.34|19.04|19.34|19.06|19.29|19.02|0
1751942680000|2025-07-08 02:44:40|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751942690000|2025-07-08 02:44:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751942700000|2025-07-08 02:45:00|19.32|19.02|19.34|19.04|19.34|19.07|19.29|19.02|0
1751942710000|2025-07-08 02:45:10|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.02|0
1751942720000|2025-07-08 02:45:20|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751942730000|2025-07-08 02:45:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751942740000|2025-07-08 02:45:40|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751942750000|2025-07-08 02:45:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751942760000|2025-07-08 02:46:00|19.29|19.04|19.34|19.04|19.34|19.07|19.29|19.04|0
1751942770000|2025-07-08 02:46:10|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751942780000|2025-07-08 02:46:20|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751942790000|2025-07-08 02:46:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.01|0
1751942800000|2025-07-08 02:46:40|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751942810000|2025-07-08 02:46:50|19.34|19.07|19.32|19.07|19.34|19.07|19.29|19.04|0
1751942820000|2025-07-08 02:47:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751942830000|2025-07-08 02:47:10|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.02|0
1751942840000|2025-07-08 02:47:20|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751942850000|2025-07-08 02:47:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751942860000|2025-07-08 02:47:40|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751942870000|2025-07-08 02:47:50|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.02|0
1751942880000|2025-07-08 02:48:00|19.34|19.07|19.34|19.04|19.34|19.07|19.29|19.04|0
1751942890000|2025-07-08 02:48:10|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751942900000|2025-07-08 02:48:20|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751942910000|2025-07-08 02:48:30|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.04|0
1751942920000|2025-07-08 02:48:40|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.02|0
1751942930000|2025-07-08 02:48:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751942940000|2025-07-08 02:49:00|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751942950000|2025-07-08 02:49:10|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751942960000|2025-07-08 02:49:20|19.32|19.02|19.31|19.06|19.34|19.06|19.29|19.02|0
1751942970000|2025-07-08 02:49:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751942980000|2025-07-08 02:49:40|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751942990000|2025-07-08 02:49:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943000000|2025-07-08 02:50:00|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.02|0
1751943010000|2025-07-08 02:50:10|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943020000|2025-07-08 02:50:20|19.31|19.06|19.31|19.06|19.34|19.06|19.29|18.99|0
1751943030000|2025-07-08 02:50:30|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751943040000|2025-07-08 02:50:40|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943050000|2025-07-08 02:50:50|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943060000|2025-07-08 02:51:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943070000|2025-07-08 02:51:10|19.32|19.02|19.31|19.06|19.34|19.07|19.29|18.99|0
1751943080000|2025-07-08 02:51:20|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943090000|2025-07-08 02:51:30|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751943100000|2025-07-08 02:51:40|19.29|19.04|19.34|19.04|19.34|19.07|19.29|19.02|0
1751943110000|2025-07-08 02:51:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943120000|2025-07-08 02:52:00|19.32|19.02|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943130000|2025-07-08 02:52:10|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943140000|2025-07-08 02:52:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943150000|2025-07-08 02:52:30|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943160000|2025-07-08 02:52:40|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943170000|2025-07-08 02:52:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943180000|2025-07-08 02:53:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943190000|2025-07-08 02:53:10|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.02|0
1751943200000|2025-07-08 02:53:20|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943210000|2025-07-08 02:53:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943220000|2025-07-08 02:53:40|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943230000|2025-07-08 02:53:50|19.34|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751943240000|2025-07-08 02:54:00|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943250000|2025-07-08 02:54:10|19.34|19.02|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943260000|2025-07-08 02:54:20|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943270000|2025-07-08 02:54:30|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943280000|2025-07-08 02:54:40|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943290000|2025-07-08 02:54:50|19.29|19.02|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943300000|2025-07-08 02:55:00|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943310000|2025-07-08 02:55:10|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943320000|2025-07-08 02:55:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943330000|2025-07-08 02:55:30|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943340000|2025-07-08 02:55:40|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943350000|2025-07-08 02:55:50|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943360000|2025-07-08 02:56:00|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943370000|2025-07-08 02:56:10|19.34|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751943380000|2025-07-08 02:56:20|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943390000|2025-07-08 02:56:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943400000|2025-07-08 02:56:40|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943410000|2025-07-08 02:56:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943420000|2025-07-08 02:57:00|19.32|19.02|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943430000|2025-07-08 02:57:10|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943440000|2025-07-08 02:57:20|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943450000|2025-07-08 02:57:30|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943460000|2025-07-08 02:57:40|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943470000|2025-07-08 02:57:50|19.34|19.04|19.32|19.02|19.34|19.06|19.29|19.02|0
1751943480000|2025-07-08 02:58:00|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943490000|2025-07-08 02:58:10|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943500000|2025-07-08 02:58:20|19.32|19.02|19.32|19.07|19.34|19.07|19.29|19.02|0
1751943510000|2025-07-08 02:58:30|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.04|0
1751943520000|2025-07-08 02:58:40|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943530000|2025-07-08 02:58:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943540000|2025-07-08 02:59:00|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.02|0
1751943550000|2025-07-08 02:59:10|19.34|19.06|19.34|19.04|19.34|19.07|19.29|19.02|0
1751943560000|2025-07-08 02:59:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943570000|2025-07-08 02:59:30|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943580000|2025-07-08 02:59:40|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943590000|2025-07-08 02:59:50|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943600000|2025-07-08 03:00:00|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943610000|2025-07-08 03:00:10|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943620000|2025-07-08 03:00:20|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943630000|2025-07-08 03:00:30|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.02|0
1751943640000|2025-07-08 03:00:40|19.31|19.06|19.32|19.02|19.34|19.07|19.29|19.02|0
1751943650000|2025-07-08 03:00:50|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943660000|2025-07-08 03:01:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943670000|2025-07-08 03:01:10|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943680000|2025-07-08 03:01:20|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943690000|2025-07-08 03:01:30|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943700000|2025-07-08 03:01:40|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751943710000|2025-07-08 03:01:50|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943720000|2025-07-08 03:02:00|19.32|19.02|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943730000|2025-07-08 03:02:10|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943740000|2025-07-08 03:02:20|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943750000|2025-07-08 03:02:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943760000|2025-07-08 03:02:40|19.29|19.02|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943770000|2025-07-08 03:02:50|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943780000|2025-07-08 03:03:00|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.02|0
1751943790000|2025-07-08 03:03:10|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943800000|2025-07-08 03:03:20|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943810000|2025-07-08 03:03:30|19.29|19.06|19.29|19.04|19.34|19.07|19.29|19.02|0
1751943820000|2025-07-08 03:03:40|19.34|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751943830000|2025-07-08 03:03:50|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943840000|2025-07-08 03:04:00|19.29|19.04|19.32|19.02|19.34|19.06|19.29|19.02|0
1751943850000|2025-07-08 03:04:10|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943860000|2025-07-08 03:04:20|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.02|0
1751943870000|2025-07-08 03:04:30|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751943880000|2025-07-08 03:04:40|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751943890000|2025-07-08 03:04:50|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943900000|2025-07-08 03:05:00|19.29|19.02|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943910000|2025-07-08 03:05:10|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751943920000|2025-07-08 03:05:20|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751943930000|2025-07-08 03:05:30|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.02|0
1751943940000|2025-07-08 03:05:40|19.34|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751943950000|2025-07-08 03:05:50|19.34|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751943960000|2025-07-08 03:06:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943970000|2025-07-08 03:06:10|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751943980000|2025-07-08 03:06:20|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751943990000|2025-07-08 03:06:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751944000000|2025-07-08 03:06:40|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944010000|2025-07-08 03:06:50|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751944020000|2025-07-08 03:07:00|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944030000|2025-07-08 03:07:10|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944040000|2025-07-08 03:07:20|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751944050000|2025-07-08 03:07:30|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944060000|2025-07-08 03:07:40|19.31|19.06|19.32|19.07|19.34|19.07|19.29|19.02|0
1751944070000|2025-07-08 03:07:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751944080000|2025-07-08 03:08:00|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.02|0
1751944090000|2025-07-08 03:08:10|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751944100000|2025-07-08 03:08:20|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751944110000|2025-07-08 03:08:30|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751944120000|2025-07-08 03:08:40|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.02|0
1751944130000|2025-07-08 03:08:50|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944140000|2025-07-08 03:09:00|19.32|19.02|19.29|19.04|19.34|19.06|19.29|19.02|0
1751944150000|2025-07-08 03:09:10|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751944160000|2025-07-08 03:09:20|19.29|19.06|19.31|19.06|19.34|19.07|19.29|19.02|0
1751944170000|2025-07-08 03:09:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751944180000|2025-07-08 03:09:40|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.04|0
1751944190000|2025-07-08 03:09:50|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.02|0
1751944200000|2025-07-08 03:10:00|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751944210000|2025-07-08 03:10:10|19.32|19.02|19.29|19.04|19.34|19.06|19.29|19.02|0
1751944220000|2025-07-08 03:10:20|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.02|0
1751944230000|2025-07-08 03:10:30|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.02|0
1751944240000|2025-07-08 03:10:40|19.34|19.06|19.31|19.06|19.34|19.07|19.29|19.03|0
1751944250000|2025-07-08 03:10:50|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944260000|2025-07-08 03:11:00|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944270000|2025-07-08 03:11:10|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944280000|2025-07-08 03:11:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944290000|2025-07-08 03:11:30|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.03|0
1751944300000|2025-07-08 03:11:40|19.31|19.06|19.33|19.03|19.34|19.06|19.29|19.03|0
1751944310000|2025-07-08 03:11:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944320000|2025-07-08 03:12:00|19.34|19.03|19.34|19.04|19.34|19.06|19.29|19.03|0
1751944330000|2025-07-08 03:12:10|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944340000|2025-07-08 03:12:20|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944350000|2025-07-08 03:12:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.03|0
1751944360000|2025-07-08 03:12:40|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944370000|2025-07-08 03:12:50|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944380000|2025-07-08 03:13:00|19.31|19.06|19.34|19.04|19.34|19.07|19.29|19.03|0
1751944390000|2025-07-08 03:13:10|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944400000|2025-07-08 03:13:20|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944410000|2025-07-08 03:13:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944420000|2025-07-08 03:13:40|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944430000|2025-07-08 03:13:50|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944440000|2025-07-08 03:14:00|19.31|19.06|19.34|19.04|19.34|19.07|19.29|19.04|0
1751944450000|2025-07-08 03:14:10|19.29|19.06|19.31|19.06|19.34|19.07|19.29|19.03|0
1751944460000|2025-07-08 03:14:20|19.34|19.04|19.29|19.04|19.34|19.06|19.29|18.99|0
1751944470000|2025-07-08 03:14:30|19.33|19.03|19.34|19.04|19.34|19.06|19.29|19.03|0
1751944480000|2025-07-08 03:14:40|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944490000|2025-07-08 03:14:50|19.34|19.06|19.32|19.07|19.34|19.07|19.29|19.04|0
1751944500000|2025-07-08 03:15:00|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944510000|2025-07-08 03:15:10|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944520000|2025-07-08 03:15:20|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944530000|2025-07-08 03:15:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.03|0
1751944540000|2025-07-08 03:15:40|19.29|19.03|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944550000|2025-07-08 03:15:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944560000|2025-07-08 03:16:00|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944570000|2025-07-08 03:16:10|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944580000|2025-07-08 03:16:20|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944590000|2025-07-08 03:16:30|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751944600000|2025-07-08 03:16:40|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944610000|2025-07-08 03:16:50|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751944620000|2025-07-08 03:17:00|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944630000|2025-07-08 03:17:10|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944640000|2025-07-08 03:17:20|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944650000|2025-07-08 03:17:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944660000|2025-07-08 03:17:40|19.29|19.04|19.34|19.04|19.34|19.07|19.29|19.03|0
1751944670000|2025-07-08 03:17:50|19.29|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751944680000|2025-07-08 03:18:00|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751944690000|2025-07-08 03:18:10|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944700000|2025-07-08 03:18:20|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944710000|2025-07-08 03:18:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944720000|2025-07-08 03:18:40|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944730000|2025-07-08 03:18:50|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751944740000|2025-07-08 03:19:00|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944750000|2025-07-08 03:19:10|19.34|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751944760000|2025-07-08 03:19:20|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.03|0
1751944770000|2025-07-08 03:19:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944780000|2025-07-08 03:19:40|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944790000|2025-07-08 03:19:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944800000|2025-07-08 03:20:00|19.29|19.04|19.31|19.06|19.34|19.07|19.29|19.03|0
1751944810000|2025-07-08 03:20:10|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944820000|2025-07-08 03:20:20|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751944830000|2025-07-08 03:20:30|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751944840000|2025-07-08 03:20:40|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944850000|2025-07-08 03:20:50|19.34|19.04|19.29|19.04|19.34|19.07|19.29|18.99|0
1751944860000|2025-07-08 03:21:00|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751944870000|2025-07-08 03:21:10|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944880000|2025-07-08 03:21:20|19.34|19.07|19.31|19.06|19.34|19.07|19.29|19.04|0
1751944890000|2025-07-08 03:21:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751944900000|2025-07-08 03:21:40|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751944910000|2025-07-08 03:21:50|19.34|19.04|19.29|19.04|19.34|19.07|19.29|18.99|0
1751944920000|2025-07-08 03:22:00|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751944930000|2025-07-08 03:22:10|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751944940000|2025-07-08 03:22:20|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751944950000|2025-07-08 03:22:30|19.29|18.99|19.24|18.99|19.34|19.06|19.24|18.99|0
1751944960000|2025-07-08 03:22:40|19.26|19.01|19.29|19.04|19.29|19.04|19.24|18.98|0
1751944990000|2025-07-08 03:23:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1751945010000|2025-07-08 03:23:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1751945100000|2025-07-08 03:25:00|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945110000|2025-07-08 03:25:10|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945120000|2025-07-08 03:25:20|19.29|19.06|19.29|18.99|19.34|19.06|19.29|18.99|0
1751945190000|2025-07-08 03:26:30|19.33|19.03|19.29|19.04|19.34|19.07|19.29|19.03|0
1751945200000|2025-07-08 03:26:40|19.31|19.06|19.29|18.99|19.34|19.06|19.29|18.99|0
1751945270000|2025-07-08 03:27:50|19.33|19.03|19.31|19.06|19.34|19.06|19.29|19.03|0
1751945280000|2025-07-08 03:28:00|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945290000|2025-07-08 03:28:10|19.33|19.03|19.34|19.04|19.34|19.04|19.29|19.03|0
1751945300000|2025-07-08 03:28:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945310000|2025-07-08 03:28:30|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945320000|2025-07-08 03:28:40|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945330000|2025-07-08 03:28:50|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945340000|2025-07-08 03:29:00|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945350000|2025-07-08 03:29:10|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945360000|2025-07-08 03:29:20|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945370000|2025-07-08 03:29:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945380000|2025-07-08 03:29:40|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945390000|2025-07-08 03:29:50|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.03|0
1751945400000|2025-07-08 03:30:00|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.03|0
1751945410000|2025-07-08 03:30:10|19.29|19.03|19.31|19.06|19.34|19.06|19.29|19.03|0
1751945420000|2025-07-08 03:30:20|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945430000|2025-07-08 03:30:30|19.33|19.03|19.33|19.03|19.34|19.06|19.29|19.03|0
1751945440000|2025-07-08 03:30:40|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751945450000|2025-07-08 03:30:50|19.31|19.06|19.32|19.07|19.34|19.07|19.29|19.03|0
1751945460000|2025-07-08 03:31:00|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945470000|2025-07-08 03:31:10|19.29|19.03|19.31|19.06|19.34|19.06|19.29|19.03|0
1751945480000|2025-07-08 03:31:20|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751945490000|2025-07-08 03:31:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945500000|2025-07-08 03:31:40|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945510000|2025-07-08 03:31:50|19.34|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751945520000|2025-07-08 03:32:00|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.03|0
1751945530000|2025-07-08 03:32:10|19.34|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751945540000|2025-07-08 03:32:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945550000|2025-07-08 03:32:30|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945560000|2025-07-08 03:32:40|19.29|19.06|19.29|19.04|19.34|19.07|19.29|19.03|0
1751945570000|2025-07-08 03:32:50|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945580000|2025-07-08 03:33:00|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945590000|2025-07-08 03:33:10|19.33|19.03|19.29|19.04|19.34|19.07|19.29|19.03|0
1751945600000|2025-07-08 03:33:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945610000|2025-07-08 03:33:30|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945620000|2025-07-08 03:33:40|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945630000|2025-07-08 03:33:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945640000|2025-07-08 03:34:00|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945650000|2025-07-08 03:34:10|19.33|19.03|19.34|19.04|19.34|19.06|19.29|19.03|0
1751945660000|2025-07-08 03:34:20|19.29|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945670000|2025-07-08 03:34:30|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945680000|2025-07-08 03:34:40|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945690000|2025-07-08 03:34:50|19.34|19.06|19.34|19.04|19.34|19.07|19.29|19.04|0
1751945700000|2025-07-08 03:35:00|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945710000|2025-07-08 03:35:10|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945720000|2025-07-08 03:35:20|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945730000|2025-07-08 03:35:30|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751945740000|2025-07-08 03:35:40|19.34|19.04|19.31|19.06|19.34|19.07|19.29|19.04|0
1751945750000|2025-07-08 03:35:50|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945760000|2025-07-08 03:36:00|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751945770000|2025-07-08 03:36:10|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751945780000|2025-07-08 03:36:20|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945790000|2025-07-08 03:36:30|19.33|19.03|19.31|19.06|19.34|19.06|19.29|19.03|0
1751945800000|2025-07-08 03:36:40|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945810000|2025-07-08 03:36:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945820000|2025-07-08 03:37:00|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945830000|2025-07-08 03:37:10|19.31|19.06|19.32|19.07|19.34|19.07|19.29|19.04|0
1751945840000|2025-07-08 03:37:20|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945850000|2025-07-08 03:37:30|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751945860000|2025-07-08 03:37:40|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751945870000|2025-07-08 03:37:50|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945880000|2025-07-08 03:38:00|19.31|19.06|19.34|19.04|19.34|19.07|19.29|19.04|0
1751945890000|2025-07-08 03:38:10|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945900000|2025-07-08 03:38:20|19.34|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751945910000|2025-07-08 03:38:30|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.03|0
1751945920000|2025-07-08 03:38:40|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945930000|2025-07-08 03:38:50|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751945940000|2025-07-08 03:39:00|19.33|19.03|19.34|19.04|19.34|19.06|19.29|19.03|0
1751945950000|2025-07-08 03:39:10|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.03|0
1751945960000|2025-07-08 03:39:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945970000|2025-07-08 03:39:30|19.34|19.06|19.34|19.04|19.34|19.07|19.29|19.04|0
1751945980000|2025-07-08 03:39:40|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751945990000|2025-07-08 03:39:50|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946000000|2025-07-08 03:40:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751946010000|2025-07-08 03:40:10|19.29|19.04|19.34|19.04|19.34|19.06|19.29|19.03|0
1751946020000|2025-07-08 03:40:20|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946030000|2025-07-08 03:40:30|19.29|19.04|19.29|19.04|19.34|19.07|19.29|19.03|0
1751946040000|2025-07-08 03:40:40|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.03|0
1751946050000|2025-07-08 03:40:50|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946060000|2025-07-08 03:41:00|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946070000|2025-07-08 03:41:10|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946080000|2025-07-08 03:41:20|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946090000|2025-07-08 03:41:30|19.33|19.03|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946100000|2025-07-08 03:41:40|19.34|19.07|19.34|19.04|19.34|19.07|19.29|19.04|0
1751946110000|2025-07-08 03:41:50|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946120000|2025-07-08 03:42:00|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751946130000|2025-07-08 03:42:10|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946140000|2025-07-08 03:42:20|19.34|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751946150000|2025-07-08 03:42:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946160000|2025-07-08 03:42:40|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946170000|2025-07-08 03:42:50|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751946180000|2025-07-08 03:43:00|19.31|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751946190000|2025-07-08 03:43:10|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751946200000|2025-07-08 03:43:20|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946210000|2025-07-08 03:43:30|19.29|19.04|19.34|19.04|19.34|19.07|19.29|19.03|0
1751946220000|2025-07-08 03:43:40|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946230000|2025-07-08 03:43:50|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946240000|2025-07-08 03:44:00|19.33|19.03|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946250000|2025-07-08 03:44:10|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1751946260000|2025-07-08 03:44:20|19.29|19.07|19.31|19.06|19.34|19.07|19.29|19.03|0
1751946270000|2025-07-08 03:44:30|19.29|19.04|19.31|19.06|19.34|19.06|19.29|19.03|0
1751946280000|2025-07-08 03:44:40|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946290000|2025-07-08 03:44:50|19.34|19.04|19.29|19.04|19.34|19.07|19.29|19.04|0
1751946300000|2025-07-08 03:45:00|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946310000|2025-07-08 03:45:10|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946320000|2025-07-08 03:45:20|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946330000|2025-07-08 03:45:30|19.33|19.03|19.29|19.04|19.34|19.06|19.29|18.99|0
1751946340000|2025-07-08 03:45:40|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946350000|2025-07-08 03:45:50|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946360000|2025-07-08 03:46:00|19.33|19.03|19.34|19.04|19.34|19.06|19.29|19.03|0
1751946370000|2025-07-08 03:46:10|19.29|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751946380000|2025-07-08 03:46:20|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946390000|2025-07-08 03:46:30|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946400000|2025-07-08 03:46:40|19.34|19.06|19.34|19.04|19.34|19.07|19.29|19.04|0
1751946410000|2025-07-08 03:46:50|19.29|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946420000|2025-07-08 03:47:00|19.31|19.06|19.31|19.06|19.34|19.07|19.29|19.04|0
1751946430000|2025-07-08 03:47:10|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946440000|2025-07-08 03:47:20|19.34|19.04|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946450000|2025-07-08 03:47:30|19.29|19.04|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946460000|2025-07-08 03:47:40|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946470000|2025-07-08 03:47:50|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946480000|2025-07-08 03:48:00|19.33|19.03|19.31|19.06|19.34|19.06|19.29|19.03|0
1751946490000|2025-07-08 03:48:10|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751946500000|2025-07-08 03:48:20|19.31|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751946510000|2025-07-08 03:48:30|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.03|0
1751946520000|2025-07-08 03:48:40|19.34|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946530000|2025-07-08 03:48:50|19.34|19.06|19.29|19.04|19.34|19.07|19.29|19.04|0
1751946540000|2025-07-08 03:49:00|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946550000|2025-07-08 03:49:10|19.34|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946560000|2025-07-08 03:49:20|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751946570000|2025-07-08 03:49:30|19.31|19.06|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946580000|2025-07-08 03:49:40|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.04|0
1751946590000|2025-07-08 03:49:50|19.34|19.04|19.34|19.04|19.34|19.06|19.29|19.04|0
1751946600000|2025-07-08 03:50:00|19.31|19.06|19.31|19.06|19.34|19.06|19.29|19.03|0
1751946610000|2025-07-08 03:50:10|19.34|19.04|19.29|19.04|19.34|19.06|19.29|19.04|0
1751946900000|2025-07-08 03:55:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1751946910000|2025-07-08 03:55:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1751946940000|2025-07-08 03:55:40||19.04||19.04||19.04||19.04|0
1751947030000|2025-07-08 03:57:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1751947270000|2025-07-08 04:01:10|19.31|19.06|19.31|19.06|19.35|19.06|19.3|19.05|0
1751947280000|2025-07-08 04:01:20|19.35|19.05|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947290000|2025-07-08 04:01:30|19.35|19.07|19.31|19.06|19.35|19.07|19.3|19.05|0
1751947300000|2025-07-08 04:01:40|19.35|19.05|19.31|19.06|19.35|19.06|19.3|19.03|0
1751947310000|2025-07-08 04:01:50|19.35|19.05|19.35|19.05|19.35|19.07|19.3|19.05|0
1751947320000|2025-07-08 04:02:00|19.31|19.06|19.3|19.05|19.35|19.07|19.3|19.05|0
1751947330000|2025-07-08 04:02:10|19.31|19.06|19.35|19.05|19.35|19.06|19.3|19.03|0
1751947340000|2025-07-08 04:02:20|19.31|19.06|19.3|19.05|19.35|19.07|19.3|19.05|0
1751947350000|2025-07-08 04:02:30|19.33|19.03|19.33|19.03|19.35|19.06|19.3|19.03|0
1751947360000|2025-07-08 04:02:40|19.3|19.05|19.3|19.05|19.35|19.06|19.3|19.03|0
1751947370000|2025-07-08 04:02:50|19.31|19.06|19.31|19.06|19.35|19.06|19.3|19.03|0
1751947380000|2025-07-08 04:03:00|19.3|19.05|19.31|19.06|19.35|19.06|19.3|19.03|0
1751947390000|2025-07-08 04:03:10|19.3|19.05|19.35|19.05|19.35|19.06|19.3|19.03|0
1751947400000|2025-07-08 04:03:20|19.3|19.06|19.31|19.06|19.35|19.06|19.3|19.03|0
1751947410000|2025-07-08 04:03:30|19.3|19.05|19.3|19.05|19.35|19.06|19.3|19.03|0
1751947420000|2025-07-08 04:03:40|19.35|19.06|19.35|19.05|19.35|19.06|19.3|19.03|0
1751947430000|2025-07-08 04:03:50|19.31|19.06|19.3|19.05|19.35|19.06|19.3|19.02|0
1751947440000|2025-07-08 04:04:00|19.31|19.06|19.31|19.06|19.35|19.06|19.3|19.03|0
1751947450000|2025-07-08 04:04:10|19.35|19.05|19.31|19.06|19.35|19.06|19.3|19.05|0
1751947460000|2025-07-08 04:04:20|19.35|19.05|19.31|19.06|19.35|19.07|19.3|19.05|0
1751947470000|2025-07-08 04:04:30|19.3|19.05|19.31|19.06|19.35|19.06|19.3|19.02|0
1751947480000|2025-07-08 04:04:40|19.35|19.05|19.31|19.06|19.35|19.07|19.3|19.05|0
1751947490000|2025-07-08 04:04:50|19.3|19.05|19.31|19.06|19.35|19.06|19.3|19.03|0
1751947500000|2025-07-08 04:05:00|19.3|19.05|19.3|19.05|19.35|19.07|19.3|19.05|0
1751947510000|2025-07-08 04:05:10|19.31|19.06|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947520000|2025-07-08 04:05:20|19.35|19.06|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947530000|2025-07-08 04:05:30|19.33|19.03|19.35|19.05|19.35|19.06|19.3|19.03|0
1751947540000|2025-07-08 04:05:40|19.31|19.06|19.3|19.05|19.35|19.06|19.3|19.03|0
1751947550000|2025-07-08 04:05:50|19.31|19.06|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947560000|2025-07-08 04:06:00|19.31|19.06|19.31|19.06|19.35|19.07|19.3|19.05|0
1751947570000|2025-07-08 04:06:10|19.3|19.05|19.31|19.06|19.35|19.06|19.3|19.05|0
1751947580000|2025-07-08 04:06:20|19.35|19.05|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947590000|2025-07-08 04:06:30|19.31|19.06|19.31|19.06|19.35|19.06|19.3|19.05|0
1751947600000|2025-07-08 04:06:40|19.3|19.05|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947610000|2025-07-08 04:06:50|19.31|19.06|19.31|19.06|19.35|19.06|19.3|19.05|0
1751947620000|2025-07-08 04:07:00|19.3|19.05|19.3|19.05|19.35|19.06|19.3|19.05|0
1751947630000|2025-07-08 04:07:10|19.35|19.06|19.35|19.05|19.35|19.06|19.3|19.05|0
1751947640000|2025-07-08 04:07:20|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947650000|2025-07-08 04:07:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947660000|2025-07-08 04:07:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947670000|2025-07-08 04:07:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947680000|2025-07-08 04:08:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947690000|2025-07-08 04:08:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947700000|2025-07-08 04:08:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947710000|2025-07-08 04:08:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947720000|2025-07-08 04:08:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947730000|2025-07-08 04:08:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947740000|2025-07-08 04:09:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947750000|2025-07-08 04:09:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947760000|2025-07-08 04:09:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947770000|2025-07-08 04:09:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947780000|2025-07-08 04:09:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947790000|2025-07-08 04:09:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947800000|2025-07-08 04:10:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947810000|2025-07-08 04:10:10|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947820000|2025-07-08 04:10:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947830000|2025-07-08 04:10:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947840000|2025-07-08 04:10:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947850000|2025-07-08 04:10:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947860000|2025-07-08 04:11:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947870000|2025-07-08 04:11:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947880000|2025-07-08 04:11:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947890000|2025-07-08 04:11:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947900000|2025-07-08 04:11:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947910000|2025-07-08 04:11:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947920000|2025-07-08 04:12:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947930000|2025-07-08 04:12:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947940000|2025-07-08 04:12:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947950000|2025-07-08 04:12:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751947960000|2025-07-08 04:12:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947970000|2025-07-08 04:12:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947980000|2025-07-08 04:13:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751947990000|2025-07-08 04:13:10|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948000000|2025-07-08 04:13:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948010000|2025-07-08 04:13:30|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948020000|2025-07-08 04:13:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948030000|2025-07-08 04:13:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948040000|2025-07-08 04:14:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948050000|2025-07-08 04:14:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948060000|2025-07-08 04:14:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948070000|2025-07-08 04:14:30|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948080000|2025-07-08 04:14:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948090000|2025-07-08 04:14:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948100000|2025-07-08 04:15:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948110000|2025-07-08 04:15:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948120000|2025-07-08 04:15:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948130000|2025-07-08 04:15:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948140000|2025-07-08 04:15:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948150000|2025-07-08 04:15:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948160000|2025-07-08 04:16:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948170000|2025-07-08 04:16:10|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948180000|2025-07-08 04:16:20|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948190000|2025-07-08 04:16:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948200000|2025-07-08 04:16:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948210000|2025-07-08 04:16:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948220000|2025-07-08 04:17:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948230000|2025-07-08 04:17:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948240000|2025-07-08 04:17:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948250000|2025-07-08 04:17:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948260000|2025-07-08 04:17:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948270000|2025-07-08 04:17:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948280000|2025-07-08 04:18:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948290000|2025-07-08 04:18:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948300000|2025-07-08 04:18:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948310000|2025-07-08 04:18:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948320000|2025-07-08 04:18:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948330000|2025-07-08 04:18:50|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948340000|2025-07-08 04:19:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948350000|2025-07-08 04:19:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948360000|2025-07-08 04:19:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948370000|2025-07-08 04:19:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948380000|2025-07-08 04:19:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948390000|2025-07-08 04:19:50|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948400000|2025-07-08 04:20:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948410000|2025-07-08 04:20:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948420000|2025-07-08 04:20:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948430000|2025-07-08 04:20:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948440000|2025-07-08 04:20:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948450000|2025-07-08 04:20:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948460000|2025-07-08 04:21:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948470000|2025-07-08 04:21:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948480000|2025-07-08 04:21:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948490000|2025-07-08 04:21:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.01|0
1751948500000|2025-07-08 04:21:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948510000|2025-07-08 04:21:50|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948520000|2025-07-08 04:22:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948530000|2025-07-08 04:22:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948540000|2025-07-08 04:22:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948550000|2025-07-08 04:22:30|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948560000|2025-07-08 04:22:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948570000|2025-07-08 04:22:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948580000|2025-07-08 04:23:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948590000|2025-07-08 04:23:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948600000|2025-07-08 04:23:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948610000|2025-07-08 04:23:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948620000|2025-07-08 04:23:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948630000|2025-07-08 04:23:50|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948640000|2025-07-08 04:24:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948650000|2025-07-08 04:24:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948660000|2025-07-08 04:24:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948670000|2025-07-08 04:24:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948680000|2025-07-08 04:24:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948690000|2025-07-08 04:24:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948700000|2025-07-08 04:25:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948710000|2025-07-08 04:25:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948720000|2025-07-08 04:25:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948730000|2025-07-08 04:25:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948740000|2025-07-08 04:25:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948750000|2025-07-08 04:25:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948760000|2025-07-08 04:26:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948770000|2025-07-08 04:26:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948780000|2025-07-08 04:26:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948790000|2025-07-08 04:26:30|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948800000|2025-07-08 04:26:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948810000|2025-07-08 04:26:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948820000|2025-07-08 04:27:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948830000|2025-07-08 04:27:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948840000|2025-07-08 04:27:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948850000|2025-07-08 04:27:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948860000|2025-07-08 04:27:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948870000|2025-07-08 04:27:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948880000|2025-07-08 04:28:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948890000|2025-07-08 04:28:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948900000|2025-07-08 04:28:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948910000|2025-07-08 04:28:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948920000|2025-07-08 04:28:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948930000|2025-07-08 04:28:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948940000|2025-07-08 04:29:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948950000|2025-07-08 04:29:10|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948960000|2025-07-08 04:29:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948970000|2025-07-08 04:29:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751948980000|2025-07-08 04:29:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751948990000|2025-07-08 04:29:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949000000|2025-07-08 04:30:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949010000|2025-07-08 04:30:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949020000|2025-07-08 04:30:20|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949030000|2025-07-08 04:30:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949040000|2025-07-08 04:30:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949050000|2025-07-08 04:30:50|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949060000|2025-07-08 04:31:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949070000|2025-07-08 04:31:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949080000|2025-07-08 04:31:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949090000|2025-07-08 04:31:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949100000|2025-07-08 04:31:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949110000|2025-07-08 04:31:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949120000|2025-07-08 04:32:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949130000|2025-07-08 04:32:10|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949140000|2025-07-08 04:32:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949150000|2025-07-08 04:32:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949160000|2025-07-08 04:32:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949170000|2025-07-08 04:32:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949180000|2025-07-08 04:33:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949190000|2025-07-08 04:33:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949200000|2025-07-08 04:33:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949210000|2025-07-08 04:33:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949220000|2025-07-08 04:33:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949230000|2025-07-08 04:33:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949240000|2025-07-08 04:34:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949250000|2025-07-08 04:34:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949260000|2025-07-08 04:34:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949270000|2025-07-08 04:34:30|19.31|19.06|19.31|19.06|19.31|19.06|19.28|19.01|0
1751949280000|2025-07-08 04:34:40|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949290000|2025-07-08 04:34:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949300000|2025-07-08 04:35:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949310000|2025-07-08 04:35:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949320000|2025-07-08 04:35:20|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949330000|2025-07-08 04:35:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949340000|2025-07-08 04:35:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949350000|2025-07-08 04:35:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949360000|2025-07-08 04:36:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949370000|2025-07-08 04:36:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949380000|2025-07-08 04:36:20|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949390000|2025-07-08 04:36:30|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949400000|2025-07-08 04:36:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949410000|2025-07-08 04:36:50|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949420000|2025-07-08 04:37:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949430000|2025-07-08 04:37:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949440000|2025-07-08 04:37:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949450000|2025-07-08 04:37:30|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949460000|2025-07-08 04:37:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949470000|2025-07-08 04:37:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949480000|2025-07-08 04:38:00|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949490000|2025-07-08 04:38:10|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949500000|2025-07-08 04:38:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949510000|2025-07-08 04:38:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949520000|2025-07-08 04:38:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949530000|2025-07-08 04:38:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949540000|2025-07-08 04:39:00|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949550000|2025-07-08 04:39:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949560000|2025-07-08 04:39:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949570000|2025-07-08 04:39:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949580000|2025-07-08 04:39:40|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949590000|2025-07-08 04:39:50|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949600000|2025-07-08 04:40:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949610000|2025-07-08 04:40:10|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949620000|2025-07-08 04:40:20|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949630000|2025-07-08 04:40:30|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949640000|2025-07-08 04:40:40|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949650000|2025-07-08 04:40:50|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1751949660000|2025-07-08 04:41:00|19.31|19.06|19.31|19.06|19.31|19.06|19.3|19.05|0
1751949670000|2025-07-08 04:41:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949680000|2025-07-08 04:41:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949690000|2025-07-08 04:41:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949700000|2025-07-08 04:41:40|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949710000|2025-07-08 04:41:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949720000|2025-07-08 04:42:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949730000|2025-07-08 04:42:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949740000|2025-07-08 04:42:20|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949750000|2025-07-08 04:42:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949760000|2025-07-08 04:42:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949770000|2025-07-08 04:42:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949780000|2025-07-08 04:43:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949790000|2025-07-08 04:43:10|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949800000|2025-07-08 04:43:20|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949810000|2025-07-08 04:43:30|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949820000|2025-07-08 04:43:40|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949830000|2025-07-08 04:43:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949840000|2025-07-08 04:44:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949850000|2025-07-08 04:44:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949860000|2025-07-08 04:44:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949870000|2025-07-08 04:44:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949880000|2025-07-08 04:44:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949890000|2025-07-08 04:44:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949900000|2025-07-08 04:45:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949910000|2025-07-08 04:45:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949920000|2025-07-08 04:45:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949930000|2025-07-08 04:45:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949940000|2025-07-08 04:45:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949950000|2025-07-08 04:45:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949960000|2025-07-08 04:46:00|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949970000|2025-07-08 04:46:10|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751949980000|2025-07-08 04:46:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751949990000|2025-07-08 04:46:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950000000|2025-07-08 04:46:40|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950010000|2025-07-08 04:46:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950020000|2025-07-08 04:47:00|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950030000|2025-07-08 04:47:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950040000|2025-07-08 04:47:20|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950050000|2025-07-08 04:47:30|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950060000|2025-07-08 04:47:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950070000|2025-07-08 04:47:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950080000|2025-07-08 04:48:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950090000|2025-07-08 04:48:10|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950100000|2025-07-08 04:48:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950110000|2025-07-08 04:48:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950120000|2025-07-08 04:48:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950130000|2025-07-08 04:48:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950140000|2025-07-08 04:49:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950150000|2025-07-08 04:49:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950160000|2025-07-08 04:49:20|19.32|19.07|19.32|19.07|19.33|19.07|19.3|19.03|0
1751950170000|2025-07-08 04:49:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950180000|2025-07-08 04:49:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950190000|2025-07-08 04:49:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950200000|2025-07-08 04:50:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950210000|2025-07-08 04:50:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950220000|2025-07-08 04:50:20|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950230000|2025-07-08 04:50:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950240000|2025-07-08 04:50:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950250000|2025-07-08 04:50:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950260000|2025-07-08 04:51:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950270000|2025-07-08 04:51:10|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950280000|2025-07-08 04:51:20|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950290000|2025-07-08 04:51:30|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950300000|2025-07-08 04:51:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950310000|2025-07-08 04:51:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950320000|2025-07-08 04:52:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950330000|2025-07-08 04:52:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950340000|2025-07-08 04:52:20|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950350000|2025-07-08 04:52:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950360000|2025-07-08 04:52:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950370000|2025-07-08 04:52:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950380000|2025-07-08 04:53:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950390000|2025-07-08 04:53:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950400000|2025-07-08 04:53:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950410000|2025-07-08 04:53:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950420000|2025-07-08 04:53:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950430000|2025-07-08 04:53:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950440000|2025-07-08 04:54:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950450000|2025-07-08 04:54:10|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950460000|2025-07-08 04:54:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950470000|2025-07-08 04:54:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950480000|2025-07-08 04:54:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950490000|2025-07-08 04:54:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950500000|2025-07-08 04:55:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950510000|2025-07-08 04:55:10|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950520000|2025-07-08 04:55:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950530000|2025-07-08 04:55:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950540000|2025-07-08 04:55:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950550000|2025-07-08 04:55:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950560000|2025-07-08 04:56:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950570000|2025-07-08 04:56:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950580000|2025-07-08 04:56:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950590000|2025-07-08 04:56:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950600000|2025-07-08 04:56:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950610000|2025-07-08 04:56:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950620000|2025-07-08 04:57:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950630000|2025-07-08 04:57:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950640000|2025-07-08 04:57:20|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950650000|2025-07-08 04:57:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950660000|2025-07-08 04:57:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950670000|2025-07-08 04:57:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950680000|2025-07-08 04:58:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950690000|2025-07-08 04:58:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950700000|2025-07-08 04:58:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950710000|2025-07-08 04:58:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950720000|2025-07-08 04:58:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950730000|2025-07-08 04:58:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950740000|2025-07-08 04:59:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950750000|2025-07-08 04:59:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950760000|2025-07-08 04:59:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950770000|2025-07-08 04:59:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950780000|2025-07-08 04:59:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950790000|2025-07-08 04:59:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950800000|2025-07-08 05:00:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950810000|2025-07-08 05:00:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950820000|2025-07-08 05:00:20|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950830000|2025-07-08 05:00:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950840000|2025-07-08 05:00:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950850000|2025-07-08 05:00:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950860000|2025-07-08 05:01:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950870000|2025-07-08 05:01:10|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950880000|2025-07-08 05:01:20|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950890000|2025-07-08 05:01:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950900000|2025-07-08 05:01:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950910000|2025-07-08 05:01:50|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950920000|2025-07-08 05:02:00|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751950930000|2025-07-08 05:02:10|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950940000|2025-07-08 05:02:20|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950950000|2025-07-08 05:02:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950960000|2025-07-08 05:02:40|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950970000|2025-07-08 05:02:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950980000|2025-07-08 05:03:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751950990000|2025-07-08 05:03:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951000000|2025-07-08 05:03:20|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951010000|2025-07-08 05:03:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951020000|2025-07-08 05:03:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951030000|2025-07-08 05:03:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951040000|2025-07-08 05:04:00|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951050000|2025-07-08 05:04:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951060000|2025-07-08 05:04:20|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951070000|2025-07-08 05:04:30|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951080000|2025-07-08 05:04:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951090000|2025-07-08 05:04:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951100000|2025-07-08 05:05:00|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951110000|2025-07-08 05:05:10|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951120000|2025-07-08 05:05:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951130000|2025-07-08 05:05:30|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951140000|2025-07-08 05:05:40|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951150000|2025-07-08 05:05:50|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951160000|2025-07-08 05:06:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951170000|2025-07-08 05:06:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951180000|2025-07-08 05:06:20|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951190000|2025-07-08 05:06:30|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951200000|2025-07-08 05:06:40|19.3|19.05|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951210000|2025-07-08 05:06:50|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1751951220000|2025-07-08 05:07:00|19.32|19.07|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951230000|2025-07-08 05:07:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1751951240000|2025-07-08 05:07:20|19.3|19.05|19.3|19.05|19.3|19.05|19.28|19|0
1751951260000|2025-07-08 05:07:40|19.25|19|19.27|19.02|19.27|19.02|19.25|19|0
1751951320000|2025-07-08 05:08:40|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1751951330000|2025-07-08 05:08:50|19.25|19|19.25|19|19.25|19|19.25|19|0
1751951340000|2025-07-08 05:09:00|19.27|19.02|19.27|19.02|19.27|19.02|19.25|19|0
1751951350000|2025-07-08 05:09:10|19.25|19|19.25|19|19.28|19.03|19.25|19|0
1751951360000|2025-07-08 05:09:20|19.27|19.02|19.27|19.02|19.28|19.03|19.25|19|0
1751951370000|2025-07-08 05:09:30|19.25|19|19.27|19.02|19.28|19.03|19.25|19|0
1751951380000|2025-07-08 05:09:40|19.25|19|19.29|19.04|19.29|19.04|19.25|19|0
1751951510000|2025-07-08 05:11:50|19.28|19.03|19.25|19|19.28|19.03|19.25|19|0
1751952080000|2025-07-08 05:21:20|||||||||1
1751952640000|2025-07-08 05:30:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1751952660000|2025-07-08 05:31:00|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1751952790000|2025-07-08 05:33:10|19.27|19.02|19.19|19.11|19.27|19.11|19.19|19.02|0
1751952820000|2025-07-08 05:33:40|19.25|19|19.25|19|19.25|19|19.25|19|0
1751952900000|2025-07-08 05:35:00|19.19|19.11|19.27|19.02|19.27|19.11|19.19|19.02|0
1751952910000|2025-07-08 05:35:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1751952920000|2025-07-08 05:35:20|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1751953260000|2025-07-08 05:41:00|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1751953590000|2025-07-08 05:46:30|19.23|18.98|19.25|19|19.25|19.08|19.14|18.98|0
1751953600000|2025-07-08 05:46:40|19.14|19.06|19.16|19.08|19.25|19.08|19.14|18.98|0
1751953610000|2025-07-08 05:46:50|19.25|19|19.14|19.06|19.25|19.08|19.14|19|0
1751953620000|2025-07-08 05:47:00|19.25|19|19.14|19.06|19.25|19.08|19.14|19|0
1751953630000|2025-07-08 05:47:10|19.25|19|19.16|19.08|19.25|19.08|19.14|18.98|0
1751953640000|2025-07-08 05:47:20|19.25|19|19.13|19.05|19.25|19.08|19.13|19|0
1751953830000|2025-07-08 05:50:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1751954110000|2025-07-08 05:55:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1751954400000|2025-07-08 06:00:00|19.08|19|19.06|18.98|19.08|19|19.04|18.96|11
1751954410000|2025-07-08 06:00:10|||||||||17
1751954420000|2025-07-08 06:00:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1751954790000|2025-07-08 06:06:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|18
1751955140000|2025-07-08 06:12:20|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|23
1751955390000|2025-07-08 06:16:30|||||||||1
1751955940000|2025-07-08 06:25:40|||||||||2
1751955950000|2025-07-08 06:25:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|4
1751956200000|2025-07-08 06:30:00|||||||||2
1751956240000|2025-07-08 06:30:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751956450000|2025-07-08 06:34:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|10
1751956460000|2025-07-08 06:34:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1751956490000|2025-07-08 06:34:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751956700000|2025-07-08 06:38:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1751957120000|2025-07-08 06:45:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|8
1751957130000|2025-07-08 06:45:30|||||||||11
1751957360000|2025-07-08 06:49:20|||||||||1
1751957410000|2025-07-08 06:50:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1751957540000|2025-07-08 06:52:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751957560000|2025-07-08 06:52:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751957570000|2025-07-08 06:52:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751957830000|2025-07-08 06:57:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1751957840000|2025-07-08 06:57:20|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1751957850000|2025-07-08 06:57:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1751957880000|2025-07-08 06:58:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751957910000|2025-07-08 06:58:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751957920000|2025-07-08 06:58:40|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1751957960000|2025-07-08 06:59:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751958000000|2025-07-08 07:00:00|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|99
1751958010000|2025-07-08 07:00:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|6
1751958030000|2025-07-08 07:00:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1751958060000|2025-07-08 07:01:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|1
1751958070000|2025-07-08 07:01:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1751958350000|2025-07-08 07:05:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|94
1751958360000|2025-07-08 07:06:00|||||||||1
1751958450000|2025-07-08 07:07:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|7
1751958480000|2025-07-08 07:08:00|||||||||1
1751958660000|2025-07-08 07:11:00|||||||||1
1751958790000|2025-07-08 07:13:10|19|18.92|19|18.92|19|18.92|19|18.92|127
1751958840000|2025-07-08 07:14:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1751958850000|2025-07-08 07:14:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1751958880000|2025-07-08 07:14:40|||||||||1
1751958890000|2025-07-08 07:14:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1751958960000|2025-07-08 07:16:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|57
1751959130000|2025-07-08 07:18:50|||||||||5
1751959230000|2025-07-08 07:20:30|||||||||1
1751959250000|2025-07-08 07:20:50|||||||||73
1751959260000|2025-07-08 07:21:00|||||||||28
1751959270000|2025-07-08 07:21:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751959310000|2025-07-08 07:21:50|||||||||20
1751959340000|2025-07-08 07:22:20|||||||||9
1751959360000|2025-07-08 07:22:40|||||||||6
1751959430000|2025-07-08 07:23:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|182
1751959460000|2025-07-08 07:24:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751959470000|2025-07-08 07:24:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751959550000|2025-07-08 07:25:50|||||||||1
1751959620000|2025-07-08 07:27:00|||||||||1
1751959640000|2025-07-08 07:27:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|110
1751959680000|2025-07-08 07:28:00|||||||||1
1751959700000|2025-07-08 07:28:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1751959880000|2025-07-08 07:31:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1751959890000|2025-07-08 07:31:30|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1751960150000|2025-07-08 07:35:50|||||||||5
1751960210000|2025-07-08 07:36:50|||||||||12
1751960270000|2025-07-08 07:37:50|||||||||150
1751960330000|2025-07-08 07:38:50|||||||||5
1751960450000|2025-07-08 07:40:50|||||||||80
1751960460000|2025-07-08 07:41:00|||||||||1
1751960580000|2025-07-08 07:43:00|||||||||4
1751960590000|2025-07-08 07:43:10|||||||||5
1751960740000|2025-07-08 07:45:40|||||||||1
1751960780000|2025-07-08 07:46:20|||||||||1
1751960830000|2025-07-08 07:47:10|||||||||1
1751960870000|2025-07-08 07:47:50|||||||||2
1751960920000|2025-07-08 07:48:40|||||||||1
1751960960000|2025-07-08 07:49:20|||||||||1
1751961000000|2025-07-08 07:50:00|||||||||1
1751961050000|2025-07-08 07:50:50|||||||||1
1751961060000|2025-07-08 07:51:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|154
1751961090000|2025-07-08 07:51:30|||||||||1
1751961140000|2025-07-08 07:52:20|||||||||1
1751961180000|2025-07-08 07:53:00|||||||||1
1751961230000|2025-07-08 07:53:50|||||||||1
1751961270000|2025-07-08 07:54:30|||||||||1
1751961300000|2025-07-08 07:55:00|||||||||2
1751961320000|2025-07-08 07:55:20|||||||||1
1751961340000|2025-07-08 07:55:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|64
1751961360000|2025-07-08 07:56:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|58
1751961370000|2025-07-08 07:56:10|||||||||1
1751961400000|2025-07-08 07:56:40|||||||||1
1751961450000|2025-07-08 07:57:30|||||||||1
1751961490000|2025-07-08 07:58:10|||||||||1
1751961530000|2025-07-08 07:58:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1751961540000|2025-07-08 07:59:00|||||||||1
1751961580000|2025-07-08 07:59:40|||||||||1
1751961620000|2025-07-08 08:00:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|53
1751961630000|2025-07-08 08:00:30|||||||||1
1751961670000|2025-07-08 08:01:10|||||||||1
1751961720000|2025-07-08 08:02:00|||||||||1
1751961750000|2025-07-08 08:02:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1751961760000|2025-07-08 08:02:40|||||||||1
1751961810000|2025-07-08 08:03:30|||||||||1
1751961840000|2025-07-08 08:04:00|||||||||2
1751961850000|2025-07-08 08:04:10|||||||||5
1751961870000|2025-07-08 08:04:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751961890000|2025-07-08 08:04:50|||||||||1
1751961900000|2025-07-08 08:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1751961910000|2025-07-08 08:05:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751961940000|2025-07-08 08:05:40|||||||||1
1751961980000|2025-07-08 08:06:20|||||||||5
1751962030000|2025-07-08 08:07:10|||||||||1
1751962050000|2025-07-08 08:07:30|||||||||1
1751962070000|2025-07-08 08:07:50|||||||||1
1751962120000|2025-07-08 08:08:40|||||||||1
1751962130000|2025-07-08 08:08:50|||||||||5
1751962160000|2025-07-08 08:09:20|||||||||2
1751962210000|2025-07-08 08:10:10|||||||||1
1751962250000|2025-07-08 08:10:50|||||||||1
1751962290000|2025-07-08 08:11:30|||||||||1
1751962300000|2025-07-08 08:11:40|||||||||1
1751962340000|2025-07-08 08:12:20|||||||||1
1751962380000|2025-07-08 08:13:00|||||||||1
1751962430000|2025-07-08 08:13:50|||||||||1
1751962450000|2025-07-08 08:14:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751962460000|2025-07-08 08:14:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1751962470000|2025-07-08 08:14:30|||||||||1
1751962500000|2025-07-08 08:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751962520000|2025-07-08 08:15:20|||||||||1
1751962540000|2025-07-08 08:15:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1751962560000|2025-07-08 08:16:00|||||||||1
1751962610000|2025-07-08 08:16:50|||||||||1
1751962640000|2025-07-08 08:17:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|72
1751962650000|2025-07-08 08:17:30|||||||||1
1751962700000|2025-07-08 08:18:20|||||||||1
1751962740000|2025-07-08 08:19:00|||||||||1
1751962780000|2025-07-08 08:19:40|||||||||1
1751962830000|2025-07-08 08:20:30|||||||||1
1751962870000|2025-07-08 08:21:10|||||||||1
1751962900000|2025-07-08 08:21:40|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|51
1751962920000|2025-07-08 08:22:00|||||||||1
1751962960000|2025-07-08 08:22:40|||||||||1
1751963010000|2025-07-08 08:23:30|||||||||1
1751963050000|2025-07-08 08:24:10|||||||||73
1751963060000|2025-07-08 08:24:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|61
1751963070000|2025-07-08 08:24:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1751963100000|2025-07-08 08:25:00|||||||||1
1751963140000|2025-07-08 08:25:40|||||||||1
1751963150000|2025-07-08 08:25:50|||||||||1
1751963160000|2025-07-08 08:26:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1751963170000|2025-07-08 08:26:10|||||||||70
1751963190000|2025-07-08 08:26:30|||||||||1
1751963200000|2025-07-08 08:26:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1751963230000|2025-07-08 08:27:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1751963250000|2025-07-08 08:27:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751963270000|2025-07-08 08:27:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|28
1751963300000|2025-07-08 08:28:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1751963320000|2025-07-08 08:28:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1751963340000|2025-07-08 08:29:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|3
1751963390000|2025-07-08 08:29:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751963410000|2025-07-08 08:30:10|||||||||1
1751963450000|2025-07-08 08:30:50|||||||||1
1751963500000|2025-07-08 08:31:40|||||||||1
1751963540000|2025-07-08 08:32:20|||||||||2
1751963590000|2025-07-08 08:33:10|||||||||1
1751963630000|2025-07-08 08:33:50|||||||||1
1751963670000|2025-07-08 08:34:30|||||||||1
1751963720000|2025-07-08 08:35:20|||||||||1
1751963760000|2025-07-08 08:36:00|||||||||2
1751963800000|2025-07-08 08:36:40|||||||||4
1751963810000|2025-07-08 08:36:50|||||||||1
1751963850000|2025-07-08 08:37:30|||||||||1
1751963900000|2025-07-08 08:38:20|||||||||1
1751963940000|2025-07-08 08:39:00|||||||||1
1751963990000|2025-07-08 08:39:50|||||||||1
1751964030000|2025-07-08 08:40:30|||||||||1
1751964070000|2025-07-08 08:41:10|||||||||1
1751964120000|2025-07-08 08:42:00|||||||||1
1751964160000|2025-07-08 08:42:40|||||||||1
1751964210000|2025-07-08 08:43:30|||||||||1
1751964250000|2025-07-08 08:44:10|||||||||1
1751964290000|2025-07-08 08:44:50|||||||||1
1751964340000|2025-07-08 08:45:40|||||||||1
1751964370000|2025-07-08 08:46:10|||||||||4
1751964380000|2025-07-08 08:46:20|||||||||1
1751964430000|2025-07-08 08:47:10|||||||||1
1751964470000|2025-07-08 08:47:50|||||||||1
1751964510000|2025-07-08 08:48:30|||||||||1
1751964560000|2025-07-08 08:49:20|||||||||1
1751964600000|2025-07-08 08:50:00|||||||||1
1751964650000|2025-07-08 08:50:50|||||||||1
1751964660000|2025-07-08 08:51:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751964670000|2025-07-08 08:51:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1751964690000|2025-07-08 08:51:30|||||||||1
1751964730000|2025-07-08 08:52:10|||||||||1
1751964780000|2025-07-08 08:53:00|||||||||1
1751964790000|2025-07-08 08:53:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1751964820000|2025-07-08 08:53:40|||||||||1
1751964840000|2025-07-08 08:54:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751964850000|2025-07-08 08:54:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751964870000|2025-07-08 08:54:30|||||||||1
1751964910000|2025-07-08 08:55:10|||||||||1
1751964950000|2025-07-08 08:55:50|||||||||1
1751964960000|2025-07-08 08:56:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1751964970000|2025-07-08 08:56:10|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1751965000000|2025-07-08 08:56:40|||||||||1
1751965040000|2025-07-08 08:57:20|||||||||1
1751965050000|2025-07-08 08:57:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751965090000|2025-07-08 08:58:10|||||||||1
1751965130000|2025-07-08 08:58:50|||||||||1
1751965170000|2025-07-08 08:59:30|||||||||1
1751965200000|2025-07-08 09:00:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1751965240000|2025-07-08 09:00:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751965260000|2025-07-08 09:01:00|||||||||1
1751965310000|2025-07-08 09:01:50|||||||||1
1751965350000|2025-07-08 09:02:30|||||||||1
1751965390000|2025-07-08 09:03:10|||||||||1
1751965440000|2025-07-08 09:04:00|||||||||1
1751965480000|2025-07-08 09:04:40|||||||||1
1751965510000|2025-07-08 09:05:10|||||||||1
1751965570000|2025-07-08 09:06:10|||||||||2
1751965610000|2025-07-08 09:06:50|||||||||1
1751965650000|2025-07-08 09:07:30|||||||||4
1751965660000|2025-07-08 09:07:40|||||||||1
1751965700000|2025-07-08 09:08:20|||||||||1
1751965750000|2025-07-08 09:09:10|||||||||1
1751965790000|2025-07-08 09:09:50|||||||||13
1751965810000|2025-07-08 09:10:10|||||||||1
1751965880000|2025-07-08 09:11:20|||||||||1
1751965920000|2025-07-08 09:12:00|||||||||1
1751965930000|2025-07-08 09:12:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1751965950000|2025-07-08 09:12:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751965970000|2025-07-08 09:12:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751965990000|2025-07-08 09:13:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1751966030000|2025-07-08 09:13:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|42
1751966050000|2025-07-08 09:14:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1751966080000|2025-07-08 09:14:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751966100000|2025-07-08 09:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1751966110000|2025-07-08 09:15:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1751966120000|2025-07-08 09:15:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|2
1751966130000|2025-07-08 09:15:30|||||||||20
1751966140000|2025-07-08 09:15:40|||||||||21
1751966160000|2025-07-08 09:16:00|||||||||124
1751966170000|2025-07-08 09:16:10|||||||||19
1751966190000|2025-07-08 09:16:30|||||||||16
1751966210000|2025-07-08 09:16:50|||||||||1
1751966250000|2025-07-08 09:17:30|||||||||1
1751966300000|2025-07-08 09:18:20|||||||||1
1751966340000|2025-07-08 09:19:00|||||||||1
1751966390000|2025-07-08 09:19:50|||||||||55
1751966450000|2025-07-08 09:20:50|||||||||1
1751966490000|2025-07-08 09:21:30|||||||||1
1751966540000|2025-07-08 09:22:20|||||||||1
1751966580000|2025-07-08 09:23:00|||||||||1
1751966630000|2025-07-08 09:23:50|||||||||1
1751966670000|2025-07-08 09:24:30|||||||||1
1751966710000|2025-07-08 09:25:10|||||||||1
1751966760000|2025-07-08 09:26:00|||||||||1
1751966800000|2025-07-08 09:26:40|||||||||1
1751966850000|2025-07-08 09:27:30|||||||||1
1751966890000|2025-07-08 09:28:10|||||||||1
1751966930000|2025-07-08 09:28:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|11
1751966940000|2025-07-08 09:29:00|||||||||42
1751966980000|2025-07-08 09:29:40|||||||||1
1751966990000|2025-07-08 09:29:50|||||||||40
1751967000000|2025-07-08 09:30:00|||||||||55
1751967010000|2025-07-08 09:30:10|||||||||2
1751967020000|2025-07-08 09:30:20|||||||||1
1751967050000|2025-07-08 09:30:50|||||||||2
1751967070000|2025-07-08 09:31:10|||||||||1
1751967080000|2025-07-08 09:31:20|||||||||2
1751967100000|2025-07-08 09:31:40|||||||||1
1751967110000|2025-07-08 09:31:50|||||||||1
1751967130000|2025-07-08 09:32:10|||||||||2
1751967150000|2025-07-08 09:32:30|||||||||1
1751967200000|2025-07-08 09:33:20|||||||||1
1751967240000|2025-07-08 09:34:00|||||||||1
1751967290000|2025-07-08 09:34:50|||||||||1
1751967330000|2025-07-08 09:35:30|||||||||1
1751967360000|2025-07-08 09:36:00|||||||||271
1751967370000|2025-07-08 09:36:10|||||||||1
1751967400000|2025-07-08 09:36:40|||||||||1
1751967460000|2025-07-08 09:37:40|||||||||1
1751967470000|2025-07-08 09:37:50|||||||||4
1751967490000|2025-07-08 09:38:10|||||||||1
1751967510000|2025-07-08 09:38:30|||||||||1
1751967550000|2025-07-08 09:39:10|||||||||1
1751967590000|2025-07-08 09:39:50|||||||||1
1751967640000|2025-07-08 09:40:40|||||||||1
1751967680000|2025-07-08 09:41:20|||||||||1
1751967730000|2025-07-08 09:42:10|||||||||3
1751967770000|2025-07-08 09:42:50|||||||||1
1751967810000|2025-07-08 09:43:30|||||||||22
1751967840000|2025-07-08 09:44:00|||||||||1
1751967860000|2025-07-08 09:44:20|||||||||1
1751967890000|2025-07-08 09:44:50|||||||||2
1751967900000|2025-07-08 09:45:00|||||||||1
1751967950000|2025-07-08 09:45:50|||||||||1
1751967990000|2025-07-08 09:46:30|||||||||9
1751968030000|2025-07-08 09:47:10|||||||||1
1751968080000|2025-07-08 09:48:00|||||||||1
1751968120000|2025-07-08 09:48:40|||||||||1
1751968170000|2025-07-08 09:49:30|||||||||1
1751968210000|2025-07-08 09:50:10|||||||||1
1751968240000|2025-07-08 09:50:40|||||||||4
1751968250000|2025-07-08 09:50:50|||||||||1
1751968280000|2025-07-08 09:51:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|87
1751968300000|2025-07-08 09:51:40|||||||||1
1751968340000|2025-07-08 09:52:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751968350000|2025-07-08 09:52:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751968390000|2025-07-08 09:53:10|||||||||2
1751968430000|2025-07-08 09:53:50|||||||||1
1751968470000|2025-07-08 09:54:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1751968520000|2025-07-08 09:55:20|||||||||1
1751968560000|2025-07-08 09:56:00|||||||||1
1751968610000|2025-07-08 09:56:50|||||||||1
1751968650000|2025-07-08 09:57:30|||||||||1
1751968690000|2025-07-08 09:58:10|||||||||1
1751968740000|2025-07-08 09:59:00|||||||||1
1751968780000|2025-07-08 09:59:40|||||||||1
1751968830000|2025-07-08 10:00:30|||||||||1
1751968870000|2025-07-08 10:01:10|||||||||1
1751968910000|2025-07-08 10:01:50|||||||||1
1751968960000|2025-07-08 10:02:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751969000000|2025-07-08 10:03:20|||||||||1
1751969020000|2025-07-08 10:03:40|||||||||50
1751969050000|2025-07-08 10:04:10|||||||||1
1751969090000|2025-07-08 10:04:50|||||||||1
1751969130000|2025-07-08 10:05:30|||||||||1
1751969150000|2025-07-08 10:05:50|||||||||47
1751969160000|2025-07-08 10:06:00|||||||||1
1751969180000|2025-07-08 10:06:20|||||||||8
1751969220000|2025-07-08 10:07:00|||||||||2
1751969270000|2025-07-08 10:07:50|||||||||1
1751969310000|2025-07-08 10:08:30|||||||||1
1751969320000|2025-07-08 10:08:40|||||||||4
1751969330000|2025-07-08 10:08:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|235
1751969350000|2025-07-08 10:09:10|||||||||1
1751969400000|2025-07-08 10:10:00|||||||||1
1751969440000|2025-07-08 10:10:40|||||||||1
1751969490000|2025-07-08 10:11:30|||||||||1
1751969530000|2025-07-08 10:12:10|||||||||1
1751969540000|2025-07-08 10:12:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|50
1751969550000|2025-07-08 10:12:30|||||||||4
1751969560000|2025-07-08 10:12:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751969570000|2025-07-08 10:12:50|||||||||1
1751969620000|2025-07-08 10:13:40|||||||||1
1751969660000|2025-07-08 10:14:20|||||||||1
1751969710000|2025-07-08 10:15:10|||||||||1
1751969720000|2025-07-08 10:15:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1751969750000|2025-07-08 10:15:50|||||||||1
1751969790000|2025-07-08 10:16:30|||||||||1
1751969840000|2025-07-08 10:17:20|||||||||1
1751969880000|2025-07-08 10:18:00|||||||||1
1751969930000|2025-07-08 10:18:50|||||||||1
1751969940000|2025-07-08 10:19:00|||||||||93
1751969950000|2025-07-08 10:19:10|||||||||140
1751969970000|2025-07-08 10:19:30|||||||||1
1751970010000|2025-07-08 10:20:10|||||||||1
1751970060000|2025-07-08 10:21:00|||||||||1
1751970100000|2025-07-08 10:21:40|||||||||1
1751970150000|2025-07-08 10:22:30|||||||||1
1751970190000|2025-07-08 10:23:10|||||||||1
1751970230000|2025-07-08 10:23:50|||||||||1
1751970280000|2025-07-08 10:24:40|||||||||2
1751970320000|2025-07-08 10:25:20|||||||||1
1751970340000|2025-07-08 10:25:40|||||||||20
1751970370000|2025-07-08 10:26:10|||||||||1
1751970410000|2025-07-08 10:26:50|||||||||1
1751970450000|2025-07-08 10:27:30|||||||||1
1751970500000|2025-07-08 10:28:20|||||||||1
1751970540000|2025-07-08 10:29:00|||||||||6
1751970590000|2025-07-08 10:29:50|||||||||1
1751970630000|2025-07-08 10:30:30|||||||||1
1751970670000|2025-07-08 10:31:10|||||||||1
1751970720000|2025-07-08 10:32:00|||||||||1
1751970760000|2025-07-08 10:32:40|||||||||1
1751970810000|2025-07-08 10:33:30|||||||||2
1751970830000|2025-07-08 10:33:50|||||||||1
1751970870000|2025-07-08 10:34:30|||||||||4
1751970890000|2025-07-08 10:34:50|||||||||1
1751970940000|2025-07-08 10:35:40|||||||||1
1751970980000|2025-07-08 10:36:20|||||||||1
1751971030000|2025-07-08 10:37:10|||||||||1
1751971070000|2025-07-08 10:37:50|||||||||1
1751971110000|2025-07-08 10:38:30|||||||||6
1751971160000|2025-07-08 10:39:20|||||||||1
1751971180000|2025-07-08 10:39:40|||||||||4
1751971200000|2025-07-08 10:40:00|||||||||1
1751971250000|2025-07-08 10:40:50|||||||||1
1751971290000|2025-07-08 10:41:30|||||||||1
1751971330000|2025-07-08 10:42:10|||||||||1
1751971340000|2025-07-08 10:42:20|||||||||1
1751971350000|2025-07-08 10:42:30|||||||||1
1751971380000|2025-07-08 10:43:00|||||||||1
1751971420000|2025-07-08 10:43:40|||||||||1
1751971470000|2025-07-08 10:44:30|||||||||1
1751971480000|2025-07-08 10:44:40|||||||||1
1751971510000|2025-07-08 10:45:10|||||||||1
1751971550000|2025-07-08 10:45:50|||||||||1
1751971600000|2025-07-08 10:46:40|||||||||1
1751971640000|2025-07-08 10:47:20|||||||||1
1751971690000|2025-07-08 10:48:10|||||||||1
1751971730000|2025-07-08 10:48:50|||||||||1
1751971770000|2025-07-08 10:49:30|||||||||1
1751971820000|2025-07-08 10:50:20|||||||||1
1751971860000|2025-07-08 10:51:00|||||||||1
1751971870000|2025-07-08 10:51:10|||||||||1
1751971910000|2025-07-08 10:51:50|||||||||1
1751971950000|2025-07-08 10:52:30|||||||||1
1751971990000|2025-07-08 10:53:10|||||||||1
1751972040000|2025-07-08 10:54:00|||||||||1
1751972080000|2025-07-08 10:54:40|||||||||1
1751972130000|2025-07-08 10:55:30|||||||||1
1751972170000|2025-07-08 10:56:10|||||||||5
1751972210000|2025-07-08 10:56:50|||||||||1
1751972260000|2025-07-08 10:57:40|||||||||1
1751972300000|2025-07-08 10:58:20|||||||||1
1751972350000|2025-07-08 10:59:10|||||||||1
1751972390000|2025-07-08 10:59:50|||||||||1
1751972430000|2025-07-08 11:00:30|||||||||1
1751972480000|2025-07-08 11:01:20|||||||||1
1751972520000|2025-07-08 11:02:00|||||||||1
1751972570000|2025-07-08 11:02:50|||||||||1
1751972610000|2025-07-08 11:03:30|||||||||1
1751972650000|2025-07-08 11:04:10|||||||||1
1751972700000|2025-07-08 11:05:00|||||||||1
1751972740000|2025-07-08 11:05:40|||||||||1
1751972790000|2025-07-08 11:06:30|||||||||1
1751972830000|2025-07-08 11:07:10|||||||||1
1751972870000|2025-07-08 11:07:50|||||||||1
1751972920000|2025-07-08 11:08:40|||||||||1
1751972960000|2025-07-08 11:09:20|||||||||1
1751973010000|2025-07-08 11:10:10|||||||||1
1751973040000|2025-07-08 11:10:40|||||||||4
1751973050000|2025-07-08 11:10:50|||||||||151
1751973070000|2025-07-08 11:11:10|||||||||1
1751973090000|2025-07-08 11:11:30|||||||||1
1751973100000|2025-07-08 11:11:40|||||||||1
1751973140000|2025-07-08 11:12:20|||||||||1
1751973180000|2025-07-08 11:13:00|||||||||1
1751973230000|2025-07-08 11:13:50|||||||||1
1751973270000|2025-07-08 11:14:30|||||||||1
1751973310000|2025-07-08 11:15:10|||||||||1
1751973360000|2025-07-08 11:16:00|||||||||1
1751973400000|2025-07-08 11:16:40|||||||||1
1751973450000|2025-07-08 11:17:30|||||||||1
1751973490000|2025-07-08 11:18:10|||||||||5
1751973530000|2025-07-08 11:18:50|||||||||1
1751973580000|2025-07-08 11:19:40|||||||||2
1751973590000|2025-07-08 11:19:50|||||||||2
1751973600000|2025-07-08 11:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|54
1751973620000|2025-07-08 11:20:20|||||||||1
1751973670000|2025-07-08 11:21:10|||||||||1
1751973710000|2025-07-08 11:21:50|||||||||1
1751973750000|2025-07-08 11:22:30|||||||||1
1751973800000|2025-07-08 11:23:20|||||||||1
1751973840000|2025-07-08 11:24:00|||||||||1
1751973890000|2025-07-08 11:24:50|||||||||1
1751973930000|2025-07-08 11:25:30|||||||||1
1751973970000|2025-07-08 11:26:10|||||||||1
1751974020000|2025-07-08 11:27:00|||||||||1
1751974060000|2025-07-08 11:27:40|||||||||1
1751974090000|2025-07-08 11:28:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|1
1751974130000|2025-07-08 11:28:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1751974170000|2025-07-08 11:29:30|||||||||1
1751974240000|2025-07-08 11:30:40|||||||||1
1751974280000|2025-07-08 11:31:20|||||||||1
1751974330000|2025-07-08 11:32:10|||||||||1
1751974370000|2025-07-08 11:32:50|||||||||1
1751974410000|2025-07-08 11:33:30|||||||||1
1751974460000|2025-07-08 11:34:20|||||||||1
1751974500000|2025-07-08 11:35:00|||||||||1
1751974510000|2025-07-08 11:35:10|||||||||1
1751974550000|2025-07-08 11:35:50|||||||||1
1751974570000|2025-07-08 11:36:10|||||||||3
1751974590000|2025-07-08 11:36:30|||||||||1
1751974630000|2025-07-08 11:37:10|||||||||1
1751974680000|2025-07-08 11:38:00|||||||||1
1751974720000|2025-07-08 11:38:40|||||||||1
1751974770000|2025-07-08 11:39:30|||||||||1
1751974810000|2025-07-08 11:40:10|||||||||1
1751974820000|2025-07-08 11:40:20|||||||||1
1751974850000|2025-07-08 11:40:50|||||||||4
1751974900000|2025-07-08 11:41:40|||||||||1
1751974930000|2025-07-08 11:42:10|||||||||4
1751974950000|2025-07-08 11:42:30|||||||||2
1751974960000|2025-07-08 11:42:40|||||||||1
1751974990000|2025-07-08 11:43:10|||||||||1
1751975030000|2025-07-08 11:43:50|||||||||1
1751975070000|2025-07-08 11:44:30|||||||||1
1751975080000|2025-07-08 11:44:40|||||||||1
1751975090000|2025-07-08 11:44:50|||||||||7
1751975120000|2025-07-08 11:45:20|||||||||1
1751975160000|2025-07-08 11:46:00|||||||||1
1751975210000|2025-07-08 11:46:50|||||||||1
1751975250000|2025-07-08 11:47:30|||||||||1
1751975290000|2025-07-08 11:48:10|||||||||1
1751975340000|2025-07-08 11:49:00|||||||||1
1751975380000|2025-07-08 11:49:40|||||||||1
1751975430000|2025-07-08 11:50:30|||||||||1
1751975470000|2025-07-08 11:51:10|||||||||1
1751975510000|2025-07-08 11:51:50|||||||||1
1751975560000|2025-07-08 11:52:40|||||||||1
1751975600000|2025-07-08 11:53:20|||||||||1
1751975650000|2025-07-08 11:54:10|||||||||3
1751975690000|2025-07-08 11:54:50|||||||||1
1751975720000|2025-07-08 11:55:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|110
1751975730000|2025-07-08 11:55:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751975780000|2025-07-08 11:56:20|||||||||2
1751975820000|2025-07-08 11:57:00|||||||||2
1751975870000|2025-07-08 11:57:50|||||||||1
1751975910000|2025-07-08 11:58:30|||||||||1
1751975950000|2025-07-08 11:59:10|||||||||1
1751976000000|2025-07-08 12:00:00|||||||||2
1751976040000|2025-07-08 12:00:40|||||||||1
1751976080000|2025-07-08 12:01:20|||||||||1
1751976110000|2025-07-08 12:01:50|||||||||1
1751976120000|2025-07-08 12:02:00|||||||||36
1751976170000|2025-07-08 12:02:50|||||||||1
1751976210000|2025-07-08 12:03:30|||||||||1
1751976220000|2025-07-08 12:03:40|||||||||1
1751976260000|2025-07-08 12:04:20|||||||||1
1751976310000|2025-07-08 12:05:10|||||||||3
1751976330000|2025-07-08 12:05:30|||||||||1
1751976350000|2025-07-08 12:05:50|||||||||2
1751976360000|2025-07-08 12:06:00|||||||||1
1751976380000|2025-07-08 12:06:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751976390000|2025-07-08 12:06:30|||||||||1
1751976440000|2025-07-08 12:07:20|||||||||1
1751976480000|2025-07-08 12:08:00|||||||||1
1751976510000|2025-07-08 12:08:30|||||||||1
1751976570000|2025-07-08 12:09:30|||||||||1
1751976610000|2025-07-08 12:10:10|||||||||1
1751976630000|2025-07-08 12:10:30|||||||||2
1751976660000|2025-07-08 12:11:00|||||||||1
1751976670000|2025-07-08 12:11:10|||||||||1
1751976700000|2025-07-08 12:11:40|||||||||1
1751976750000|2025-07-08 12:12:30|||||||||1
1751976790000|2025-07-08 12:13:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751976810000|2025-07-08 12:13:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|1
1751976880000|2025-07-08 12:14:40|||||||||1
1751976900000|2025-07-08 12:15:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751976920000|2025-07-08 12:15:20|||||||||1
1751976940000|2025-07-08 12:15:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|112
1751976950000|2025-07-08 12:15:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1751976970000|2025-07-08 12:16:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1751976980000|2025-07-08 12:16:20|||||||||1
1751977010000|2025-07-08 12:16:50|||||||||1
1751977020000|2025-07-08 12:17:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1751977050000|2025-07-08 12:17:30|||||||||1
1751977060000|2025-07-08 12:17:40|||||||||2
1751977080000|2025-07-08 12:18:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|77
1751977100000|2025-07-08 12:18:20|||||||||1
1751977110000|2025-07-08 12:18:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1751977120000|2025-07-08 12:18:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751977140000|2025-07-08 12:19:00|||||||||1
1751977190000|2025-07-08 12:19:50|||||||||1
1751977220000|2025-07-08 12:20:20|||||||||2
1751977230000|2025-07-08 12:20:30|||||||||1
1751977270000|2025-07-08 12:21:10|||||||||1
1751977310000|2025-07-08 12:21:50|||||||||3
1751977320000|2025-07-08 12:22:00|||||||||1
1751977340000|2025-07-08 12:22:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1751977360000|2025-07-08 12:22:40|||||||||1
1751977400000|2025-07-08 12:23:20|||||||||2
1751977410000|2025-07-08 12:23:30|||||||||1
1751977450000|2025-07-08 12:24:10|||||||||3
1751977480000|2025-07-08 12:24:40|||||||||1
1751977490000|2025-07-08 12:24:50|||||||||1
1751977500000|2025-07-08 12:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|21
1751977510000|2025-07-08 12:25:10|||||||||2
1751977540000|2025-07-08 12:25:40|||||||||5
1751977550000|2025-07-08 12:25:50|||||||||4
1751977580000|2025-07-08 12:26:20|||||||||1
1751977630000|2025-07-08 12:27:10|||||||||1
1751977640000|2025-07-08 12:27:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1751977670000|2025-07-08 12:27:50|||||||||1
1751977710000|2025-07-08 12:28:30|||||||||1
1751977730000|2025-07-08 12:28:50|||||||||4
1751977740000|2025-07-08 12:29:00|||||||||4
1751977760000|2025-07-08 12:29:20|||||||||1
1751977800000|2025-07-08 12:30:00|||||||||1
1751977830000|2025-07-08 12:30:30|||||||||1
1751977850000|2025-07-08 12:30:50|||||||||1
1751977860000|2025-07-08 12:31:00|||||||||1
1751977890000|2025-07-08 12:31:30|||||||||1
1751977930000|2025-07-08 12:32:10|||||||||1
1751977950000|2025-07-08 12:32:30|||||||||2
1751977980000|2025-07-08 12:33:00|||||||||1
1751978010000|2025-07-08 12:33:30|||||||||4
1751978020000|2025-07-08 12:33:40|||||||||1
1751978070000|2025-07-08 12:34:30|||||||||1
1751978110000|2025-07-08 12:35:10|||||||||1
1751978150000|2025-07-08 12:35:50|||||||||1
1751978170000|2025-07-08 12:36:10|||||||||18
1751978200000|2025-07-08 12:36:40|||||||||1
1751978230000|2025-07-08 12:37:10|||||||||3
1751978240000|2025-07-08 12:37:20|||||||||1
1751978280000|2025-07-08 12:38:00|||||||||85
1751978290000|2025-07-08 12:38:10|||||||||1
1751978330000|2025-07-08 12:38:50|||||||||1
1751978340000|2025-07-08 12:39:00|||||||||2
1751978370000|2025-07-08 12:39:30|||||||||1
1751978420000|2025-07-08 12:40:20|||||||||1
1751978430000|2025-07-08 12:40:30|||||||||1
1751978460000|2025-07-08 12:41:00|||||||||1
1751978510000|2025-07-08 12:41:50|||||||||1
1751978520000|2025-07-08 12:42:00|19|18.92|19|18.92|19|18.92|19|18.92|48
1751978530000|2025-07-08 12:42:10|||||||||4
1751978550000|2025-07-08 12:42:30|||||||||2
1751978580000|2025-07-08 12:43:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1751978590000|2025-07-08 12:43:10|||||||||1
1751978640000|2025-07-08 12:44:00|||||||||1
1751978680000|2025-07-08 12:44:40|||||||||1
1751978710000|2025-07-08 12:45:10|||||||||8
1751978730000|2025-07-08 12:45:30|||||||||1
1751978770000|2025-07-08 12:46:10|||||||||1
1751978810000|2025-07-08 12:46:50|||||||||1
1751978860000|2025-07-08 12:47:40|||||||||1
1751978880000|2025-07-08 12:48:00|||||||||2
1751978900000|2025-07-08 12:48:20|||||||||5
1751978910000|2025-07-08 12:48:30|||||||||3
1751978940000|2025-07-08 12:49:00|||||||||1
1751978950000|2025-07-08 12:49:10|||||||||1
1751978970000|2025-07-08 12:49:30|||||||||3
1751978990000|2025-07-08 12:49:50|||||||||1
1751979020000|2025-07-08 12:50:20|||||||||1
1751979030000|2025-07-08 12:50:30|||||||||1
1751979080000|2025-07-08 12:51:20|||||||||1
1751979100000|2025-07-08 12:51:40|||||||||1
1751979110000|2025-07-08 12:51:50|||||||||1
1751979120000|2025-07-08 12:52:00|||||||||1
1751979150000|2025-07-08 12:52:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|9
1751979160000|2025-07-08 12:52:40|||||||||44
1751979210000|2025-07-08 12:53:30|||||||||2
1751979240000|2025-07-08 12:54:00|||||||||4
1751979250000|2025-07-08 12:54:10|||||||||1
1751979300000|2025-07-08 12:55:00|||||||||1
1751979320000|2025-07-08 12:55:20|||||||||2
1751979330000|2025-07-08 12:55:30|||||||||2
1751979380000|2025-07-08 12:56:20|||||||||1
1751979430000|2025-07-08 12:57:10|||||||||1
1751979470000|2025-07-08 12:57:50|||||||||1
1751979520000|2025-07-08 12:58:40|||||||||1
1751979530000|2025-07-08 12:58:50|||||||||3
1751979560000|2025-07-08 12:59:20|||||||||1
1751979570000|2025-07-08 12:59:30|||||||||2
1751979600000|2025-07-08 13:00:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1751979610000|2025-07-08 13:00:10|||||||||3
1751979630000|2025-07-08 13:00:30|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1751979640000|2025-07-08 13:00:40|||||||||1
1751979650000|2025-07-08 13:00:50|||||||||1
1751979670000|2025-07-08 13:01:10|||||||||4
1751979690000|2025-07-08 13:01:30|||||||||87
1751979720000|2025-07-08 13:02:00|||||||||18
1751979740000|2025-07-08 13:02:20|||||||||1
1751979780000|2025-07-08 13:03:00|||||||||1
1751979830000|2025-07-08 13:03:50|||||||||4
1751979870000|2025-07-08 13:04:30|||||||||1
1751979900000|2025-07-08 13:05:00|||||||||2
1751979910000|2025-07-08 13:05:10|||||||||2
1751979960000|2025-07-08 13:06:00|||||||||1
1751980000000|2025-07-08 13:06:40|||||||||1
1751980050000|2025-07-08 13:07:30|||||||||1
1751980080000|2025-07-08 13:08:00|||||||||2
1751980090000|2025-07-08 13:08:10|||||||||1
1751980120000|2025-07-08 13:08:40|||||||||1
1751980130000|2025-07-08 13:08:50|||||||||1
1751980150000|2025-07-08 13:09:10|||||||||1
1751980170000|2025-07-08 13:09:30|||||||||2
1751980180000|2025-07-08 13:09:40|||||||||1
1751980220000|2025-07-08 13:10:20|||||||||1
1751980230000|2025-07-08 13:10:30|||||||||6
1751980270000|2025-07-08 13:11:10|||||||||1
1751980310000|2025-07-08 13:11:50|||||||||1
1751980320000|2025-07-08 13:12:00|||||||||4
1751980350000|2025-07-08 13:12:30|||||||||1
1751980400000|2025-07-08 13:13:20|||||||||1
1751980430000|2025-07-08 13:13:50|||||||||4
1751980440000|2025-07-08 13:14:00|||||||||1
1751980490000|2025-07-08 13:14:50|||||||||1
1751980500000|2025-07-08 13:15:00|||||||||95
1751980510000|2025-07-08 13:15:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|35
1751980520000|2025-07-08 13:15:20|||||||||9
1751980530000|2025-07-08 13:15:30|||||||||1
1751980540000|2025-07-08 13:15:40|||||||||5
1751980550000|2025-07-08 13:15:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|35
1751980560000|2025-07-08 13:16:00|||||||||10
1751980570000|2025-07-08 13:16:10|||||||||1
1751980610000|2025-07-08 13:16:50|||||||||3
1751980620000|2025-07-08 13:17:00|||||||||1
1751980640000|2025-07-08 13:17:20|||||||||4
1751980660000|2025-07-08 13:17:40|||||||||1
1751980700000|2025-07-08 13:18:20|||||||||2
1751980710000|2025-07-08 13:18:30|||||||||1
1751980730000|2025-07-08 13:18:50|||||||||1
1751980750000|2025-07-08 13:19:10|||||||||1
1751980790000|2025-07-08 13:19:50|||||||||1
1751980810000|2025-07-08 13:20:10|||||||||2
1751980840000|2025-07-08 13:20:40|||||||||1
1751980860000|2025-07-08 13:21:00|||||||||2
1751980880000|2025-07-08 13:21:20|||||||||1
1751980920000|2025-07-08 13:22:00|||||||||1
1751980930000|2025-07-08 13:22:10|||||||||1
1751980970000|2025-07-08 13:22:50|||||||||1
1751981010000|2025-07-08 13:23:30|||||||||1
1751981040000|2025-07-08 13:24:00|||||||||3
1751981060000|2025-07-08 13:24:20|||||||||1
1751981090000|2025-07-08 13:24:50|||||||||5
1751981100000|2025-07-08 13:25:00|||||||||1
1751981120000|2025-07-08 13:25:20|||||||||62
1751981130000|2025-07-08 13:25:30|||||||||1
1751981150000|2025-07-08 13:25:50|||||||||1
1751981160000|2025-07-08 13:26:00|||||||||2
1751981180000|2025-07-08 13:26:20|||||||||1
1751981190000|2025-07-08 13:26:30|||||||||4
1751981210000|2025-07-08 13:26:50|||||||||20
1751981230000|2025-07-08 13:27:10|||||||||3
1751981240000|2025-07-08 13:27:20|||||||||1
1751981250000|2025-07-08 13:27:30|||||||||1
1751981280000|2025-07-08 13:28:00|||||||||1
1751981290000|2025-07-08 13:28:10|||||||||2
1751981320000|2025-07-08 13:28:40|||||||||1
1751981370000|2025-07-08 13:29:30|||||||||13
1751981380000|2025-07-08 13:29:40|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|20
1751981410000|2025-07-08 13:30:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|53
1751981420000|2025-07-08 13:30:20|||||||||2
1751981440000|2025-07-08 13:30:40|||||||||1
1751981450000|2025-07-08 13:30:50|||||||||4
1751981470000|2025-07-08 13:31:10|||||||||2
1751981480000|2025-07-08 13:31:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|18
1751981500000|2025-07-08 13:31:40|||||||||4
1751981510000|2025-07-08 13:31:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|4
1751981520000|2025-07-08 13:32:00|||||||||2
1751981540000|2025-07-08 13:32:20|||||||||2
1751981550000|2025-07-08 13:32:30|||||||||3
1751981570000|2025-07-08 13:32:50|||||||||1
1751981580000|2025-07-08 13:33:00|||||||||3
1751981590000|2025-07-08 13:33:10|||||||||2
1751981600000|2025-07-08 13:33:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|50
1751981610000|2025-07-08 13:33:30|||||||||2
1751981620000|2025-07-08 13:33:40|||||||||1
1751981630000|2025-07-08 13:33:50|||||||||2
1751981640000|2025-07-08 13:34:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751981650000|2025-07-08 13:34:10|||||||||3
1751981660000|2025-07-08 13:34:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|60
1751981670000|2025-07-08 13:34:30|||||||||2
1751981680000|2025-07-08 13:34:40|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|85
1751981690000|2025-07-08 13:34:50|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|0
1751981720000|2025-07-08 13:35:20|||||||||3
1751981740000|2025-07-08 13:35:40|||||||||3
1751981760000|2025-07-08 13:36:00|||||||||1
1751981790000|2025-07-08 13:36:30|||||||||4
1751981850000|2025-07-08 13:37:30|||||||||4
1751981890000|2025-07-08 13:38:10|||||||||1
1751981900000|2025-07-08 13:38:20|||||||||1
1751981940000|2025-07-08 13:39:00|||||||||1
1751981980000|2025-07-08 13:39:40|||||||||2
1751982010000|2025-07-08 13:40:10|||||||||1
1751982070000|2025-07-08 13:41:10|||||||||1
1751982090000|2025-07-08 13:41:30|||||||||3
1751982110000|2025-07-08 13:41:50|||||||||1
1751982120000|2025-07-08 13:42:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|47
1751982130000|2025-07-08 13:42:10|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1751982140000|2025-07-08 13:42:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1751982150000|2025-07-08 13:42:30|||||||||2
1751982180000|2025-07-08 13:43:00|||||||||1
1751982190000|2025-07-08 13:43:10|||||||||1
1751982210000|2025-07-08 13:43:30|||||||||50
1751982230000|2025-07-08 13:43:50|||||||||3
1751982250000|2025-07-08 13:44:10|||||||||3
1751982280000|2025-07-08 13:44:40|||||||||1
1751982290000|2025-07-08 13:44:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1751982300000|2025-07-08 13:45:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1751982330000|2025-07-08 13:45:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1751982340000|2025-07-08 13:45:40|||||||||2
1751982350000|2025-07-08 13:45:50|||||||||1
1751982360000|2025-07-08 13:46:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|33
1751982370000|2025-07-08 13:46:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|26
1751982380000|2025-07-08 13:46:20|||||||||1
1751982410000|2025-07-08 13:46:50|||||||||1
1751982420000|2025-07-08 13:47:00|||||||||4
1751982470000|2025-07-08 13:47:50|||||||||1
1751982480000|2025-07-08 13:48:00|||||||||2
1751982500000|2025-07-08 13:48:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1751982510000|2025-07-08 13:48:30|||||||||51
1751982520000|2025-07-08 13:48:40|||||||||2
1751982550000|2025-07-08 13:49:10|||||||||3
1751982560000|2025-07-08 13:49:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1751982580000|2025-07-08 13:49:40|||||||||2
1751982590000|2025-07-08 13:49:50|||||||||4
1751982600000|2025-07-08 13:50:00|||||||||1
1751982620000|2025-07-08 13:50:20|||||||||1
1751982640000|2025-07-08 13:50:40|||||||||1
1751982670000|2025-07-08 13:51:10|||||||||3
1751982680000|2025-07-08 13:51:20|||||||||20
1751982690000|2025-07-08 13:51:30|||||||||1
1751982720000|2025-07-08 13:52:00|||||||||1
1751982730000|2025-07-08 13:52:10|||||||||1
1751982750000|2025-07-08 13:52:30|||||||||4
1751982770000|2025-07-08 13:52:50|||||||||5
1751982780000|2025-07-08 13:53:00|||||||||11
1751982810000|2025-07-08 13:53:30|||||||||2
1751982820000|2025-07-08 13:53:40|||||||||1
1751982830000|2025-07-08 13:53:50|||||||||4
1751982840000|2025-07-08 13:54:00|||||||||10
1751982850000|2025-07-08 13:54:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|57
1751982860000|2025-07-08 13:54:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|5
1751982880000|2025-07-08 13:54:40|||||||||4
1751982910000|2025-07-08 13:55:10|||||||||1
1751982930000|2025-07-08 13:55:30|||||||||3
1751982940000|2025-07-08 13:55:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|80
1751982950000|2025-07-08 13:55:50|||||||||3
1751982980000|2025-07-08 13:56:20|||||||||1
1751982990000|2025-07-08 13:56:30|||||||||1
1751983000000|2025-07-08 13:56:40|||||||||1
1751983040000|2025-07-08 13:57:20|||||||||1
1751983050000|2025-07-08 13:57:30|||||||||1
1751983060000|2025-07-08 13:57:40|||||||||3
1751983080000|2025-07-08 13:58:00|||||||||1
1751983130000|2025-07-08 13:58:50|||||||||3
1751983150000|2025-07-08 13:59:10|||||||||1
1751983170000|2025-07-08 13:59:30|||||||||1
1751983200000|2025-07-08 14:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|64
1751983210000|2025-07-08 14:00:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|12
1751983220000|2025-07-08 14:00:20|||||||||3
1751983240000|2025-07-08 14:00:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1751983260000|2025-07-08 14:01:00|||||||||1
1751983270000|2025-07-08 14:01:10|||||||||2
1751983290000|2025-07-08 14:01:30|||||||||4
1751983300000|2025-07-08 14:01:40|||||||||1
1751983330000|2025-07-08 14:02:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751983340000|2025-07-08 14:02:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1751983350000|2025-07-08 14:02:30|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|0
1751983360000|2025-07-08 14:02:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|2
1751983370000|2025-07-08 14:02:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1751983380000|2025-07-08 14:03:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1751983390000|2025-07-08 14:03:10|||||||||22
1751983410000|2025-07-08 14:03:30|||||||||4
1751983420000|2025-07-08 14:03:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751983430000|2025-07-08 14:03:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1751983450000|2025-07-08 14:04:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1751983460000|2025-07-08 14:04:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1751983470000|2025-07-08 14:04:30|||||||||1
1751983500000|2025-07-08 14:05:00|||||||||3
1751983520000|2025-07-08 14:05:20|||||||||1
1751983530000|2025-07-08 14:05:30|||||||||2
1751983540000|2025-07-08 14:05:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|106
1751983550000|2025-07-08 14:05:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|17
1751983560000|2025-07-08 14:06:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|6
1751983580000|2025-07-08 14:06:20|||||||||4
1751983600000|2025-07-08 14:06:40|||||||||1
1751983610000|2025-07-08 14:06:50|||||||||4
1751983630000|2025-07-08 14:07:10|||||||||24
1751983640000|2025-07-08 14:07:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1751983650000|2025-07-08 14:07:30|||||||||1
1751983660000|2025-07-08 14:07:40|||||||||2
1751983670000|2025-07-08 14:07:50|||||||||3
1751983690000|2025-07-08 14:08:10|||||||||1
1751983700000|2025-07-08 14:08:20|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|2
1751983710000|2025-07-08 14:08:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1751983730000|2025-07-08 14:08:50|||||||||3
1751983750000|2025-07-08 14:09:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1751983760000|2025-07-08 14:09:20|||||||||12
1751983770000|2025-07-08 14:09:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1751983780000|2025-07-08 14:09:40|||||||||2
1751983790000|2025-07-08 14:09:50|||||||||2
1751983810000|2025-07-08 14:10:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1751983820000|2025-07-08 14:10:20|||||||||1
1751983840000|2025-07-08 14:10:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1751983860000|2025-07-08 14:11:00|||||||||4
1751983890000|2025-07-08 14:11:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751983900000|2025-07-08 14:11:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1751983910000|2025-07-08 14:11:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1751983930000|2025-07-08 14:12:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1751983940000|2025-07-08 14:12:20|||||||||1
1751983950000|2025-07-08 14:12:30|||||||||1
1751983960000|2025-07-08 14:12:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1751983980000|2025-07-08 14:13:00|||||||||4
1751983990000|2025-07-08 14:13:10|||||||||1
1751984000000|2025-07-08 14:13:20|||||||||4
1751984030000|2025-07-08 14:13:50|||||||||1
1751984060000|2025-07-08 14:14:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1751984080000|2025-07-08 14:14:40|||||||||1
1751984090000|2025-07-08 14:14:50|||||||||2
1751984110000|2025-07-08 14:15:10|||||||||3
1751984120000|2025-07-08 14:15:20|||||||||1
1751984150000|2025-07-08 14:15:50|||||||||1
1751984160000|2025-07-08 14:16:00|||||||||1
1751984200000|2025-07-08 14:16:40|||||||||1
1751984230000|2025-07-08 14:17:10|||||||||3
1751984250000|2025-07-08 14:17:30|||||||||1
1751984290000|2025-07-08 14:18:10|||||||||1
1751984320000|2025-07-08 14:18:40|||||||||2
1751984330000|2025-07-08 14:18:50|||||||||1
1751984380000|2025-07-08 14:19:40|||||||||1
1751984420000|2025-07-08 14:20:20|||||||||1
1751984460000|2025-07-08 14:21:00|18.88|18.8|18.87|18.79|18.88|18.8|18.83|18.75|121
1751984470000|2025-07-08 14:21:10|||||||||1
1751984510000|2025-07-08 14:21:50|||||||||1
1751984520000|2025-07-08 14:22:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1751984550000|2025-07-08 14:22:30|||||||||1
1751984560000|2025-07-08 14:22:40|||||||||5
1751984590000|2025-07-08 14:23:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1751984610000|2025-07-08 14:23:30|||||||||2
1751984630000|2025-07-08 14:23:50|||||||||1
1751984640000|2025-07-08 14:24:00|||||||||30
1751984650000|2025-07-08 14:24:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|2
1751984660000|2025-07-08 14:24:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1751984670000|2025-07-08 14:24:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1751984680000|2025-07-08 14:24:40|||||||||2
1751984690000|2025-07-08 14:24:50|||||||||35
1751984710000|2025-07-08 14:25:10|||||||||2
1751984720000|2025-07-08 14:25:20|||||||||1
1751984740000|2025-07-08 14:25:40|||||||||1
1751984760000|2025-07-08 14:26:00|||||||||1
1751984770000|2025-07-08 14:26:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1751984780000|2025-07-08 14:26:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1751984810000|2025-07-08 14:26:50|||||||||1
1751984830000|2025-07-08 14:27:10|18.88|18.8|18.9|18.82|18.92|18.84|18.88|18.8|0
1751984840000|2025-07-08 14:27:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|15
1751984850000|2025-07-08 14:27:30|||||||||33
1751984860000|2025-07-08 14:27:40|||||||||42
1751984890000|2025-07-08 14:28:10|||||||||1
1751984900000|2025-07-08 14:28:20|||||||||3
1751984910000|2025-07-08 14:28:30|||||||||2
1751984930000|2025-07-08 14:28:50|||||||||2
1751984940000|2025-07-08 14:29:00|||||||||5
1751984950000|2025-07-08 14:29:10|||||||||1
1751984960000|2025-07-08 14:29:20|||||||||2
1751984980000|2025-07-08 14:29:40|||||||||4
1751984990000|2025-07-08 14:29:50|||||||||2
1751985000000|2025-07-08 14:30:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|21
1751985010000|2025-07-08 14:30:10|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|21
1751985020000|2025-07-08 14:30:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1751985030000|2025-07-08 14:30:30|||||||||16
1751985040000|2025-07-08 14:30:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|75
1751985050000|2025-07-08 14:30:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1751985060000|2025-07-08 14:31:00|||||||||5
1751985080000|2025-07-08 14:31:20|||||||||3
1751985100000|2025-07-08 14:31:40|||||||||46
1751985110000|2025-07-08 14:31:50|||||||||1
1751985140000|2025-07-08 14:32:20|||||||||1
1751985150000|2025-07-08 14:32:30|||||||||1
1751985190000|2025-07-08 14:33:10|||||||||1
1751985210000|2025-07-08 14:33:30|||||||||2
1751985240000|2025-07-08 14:34:00|||||||||1
1751985250000|2025-07-08 14:34:10|||||||||3
1751985270000|2025-07-08 14:34:30|||||||||2
1751985280000|2025-07-08 14:34:40|||||||||1
1751985290000|2025-07-08 14:34:50|||||||||2
1751985320000|2025-07-08 14:35:20|||||||||4
1751985340000|2025-07-08 14:35:40|||||||||1
1751985360000|2025-07-08 14:36:00|||||||||14
1751985370000|2025-07-08 14:36:10|||||||||1
1751985390000|2025-07-08 14:36:30|||||||||66
1751985400000|2025-07-08 14:36:40|||||||||2
1751985410000|2025-07-08 14:36:50|||||||||1
1751985450000|2025-07-08 14:37:30|||||||||3
1751985490000|2025-07-08 14:38:10|||||||||36
1751985530000|2025-07-08 14:38:50|||||||||2
1751985540000|2025-07-08 14:39:00|||||||||1
1751985570000|2025-07-08 14:39:30|||||||||22
1751985580000|2025-07-08 14:39:40|||||||||12
1751985620000|2025-07-08 14:40:20|||||||||14
1751985670000|2025-07-08 14:41:10|||||||||5
1751985690000|2025-07-08 14:41:30|||||||||2
1751985710000|2025-07-08 14:41:50|||||||||1
1751985750000|2025-07-08 14:42:30|||||||||1
1751985800000|2025-07-08 14:43:20|||||||||1
1751985830000|2025-07-08 14:43:50|||||||||2
1751985840000|2025-07-08 14:44:00|||||||||1
1751985860000|2025-07-08 14:44:20|||||||||4
1751985870000|2025-07-08 14:44:30|||||||||11
1751985880000|2025-07-08 14:44:40|||||||||1
1751985900000|2025-07-08 14:45:00|||||||||14
1751985910000|2025-07-08 14:45:10|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|23
1751985920000|2025-07-08 14:45:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|63
1751985930000|2025-07-08 14:45:30|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|260
1751985940000|2025-07-08 14:45:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|17
1751985960000|2025-07-08 14:46:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1751985970000|2025-07-08 14:46:10|||||||||2
1751985980000|2025-07-08 14:46:20|||||||||40
1751986000000|2025-07-08 14:46:40|||||||||40
1751986040000|2025-07-08 14:47:20|||||||||1
1751986050000|2025-07-08 14:47:30|||||||||2
1751986070000|2025-07-08 14:47:50|||||||||3
1751986100000|2025-07-08 14:48:20|||||||||1
1751986120000|2025-07-08 14:48:40|||||||||1
1751986140000|2025-07-08 14:49:00|||||||||3
1751986160000|2025-07-08 14:49:20|||||||||11
1751986180000|2025-07-08 14:49:40|||||||||1
1751986190000|2025-07-08 14:49:50|||||||||12
1751986200000|2025-07-08 14:50:00|||||||||1
1751986230000|2025-07-08 14:50:30|||||||||15
1751986260000|2025-07-08 14:51:00|||||||||2
1751986270000|2025-07-08 14:51:10|||||||||12
1751986290000|2025-07-08 14:51:30|||||||||1
1751986300000|2025-07-08 14:51:40|||||||||12
1751986310000|2025-07-08 14:51:50|||||||||1
1751986320000|2025-07-08 14:52:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|179
1751986330000|2025-07-08 14:52:10|||||||||2
1751986350000|2025-07-08 14:52:30|||||||||1
1751986360000|2025-07-08 14:52:40|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1751986370000|2025-07-08 14:52:50|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1751986380000|2025-07-08 14:53:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|85
1751986390000|2025-07-08 14:53:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751986400000|2025-07-08 14:53:20|||||||||2
1751986410000|2025-07-08 14:53:30|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1751986420000|2025-07-08 14:53:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1751986430000|2025-07-08 14:53:50|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1751986440000|2025-07-08 14:54:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1751986450000|2025-07-08 14:54:10|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1751986460000|2025-07-08 14:54:20|||||||||4
1751986480000|2025-07-08 14:54:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1751986520000|2025-07-08 14:55:20|||||||||1
1751986530000|2025-07-08 14:55:30|||||||||1
1751986540000|2025-07-08 14:55:40|||||||||4
1751986550000|2025-07-08 14:55:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751986560000|2025-07-08 14:56:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|15
1751986570000|2025-07-08 14:56:10|||||||||1
1751986580000|2025-07-08 14:56:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|4
1751986590000|2025-07-08 14:56:30|||||||||15
1751986600000|2025-07-08 14:56:40|||||||||1
1751986610000|2025-07-08 14:56:50|||||||||4
1751986620000|2025-07-08 14:57:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1751986640000|2025-07-08 14:57:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1751986650000|2025-07-08 14:57:30|||||||||1
1751986670000|2025-07-08 14:57:50|||||||||3
1751986680000|2025-07-08 14:58:00|||||||||1
1751986700000|2025-07-08 14:58:20|||||||||4
1751986720000|2025-07-08 14:58:40|||||||||2
1751986740000|2025-07-08 14:59:00|||||||||3
1751986750000|2025-07-08 14:59:10|||||||||1
1751986770000|2025-07-08 14:59:30|||||||||3
1751986780000|2025-07-08 14:59:40|||||||||1
1751986790000|2025-07-08 14:59:50|||||||||11
1751986800000|2025-07-08 15:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|134
1751986810000|2025-07-08 15:00:10|||||||||25
1751986820000|2025-07-08 15:00:20|||||||||57
1751986830000|2025-07-08 15:00:30|||||||||7
1751986840000|2025-07-08 15:00:40|||||||||20
1751986850000|2025-07-08 15:00:50|||||||||1
1751986860000|2025-07-08 15:01:00|||||||||12
1751986870000|2025-07-08 15:01:10|||||||||4
1751986890000|2025-07-08 15:01:30|||||||||1
1751986900000|2025-07-08 15:01:40|||||||||2
1751986910000|2025-07-08 15:01:50|||||||||1
1751986930000|2025-07-08 15:02:10|||||||||2
1751986940000|2025-07-08 15:02:20|||||||||10
1751986960000|2025-07-08 15:02:40|||||||||1
1751986970000|2025-07-08 15:02:50|||||||||4
1751987000000|2025-07-08 15:03:20|||||||||1
1751987030000|2025-07-08 15:03:50|||||||||5
1751987040000|2025-07-08 15:04:00|||||||||4
1751987070000|2025-07-08 15:04:30|||||||||11
1751987090000|2025-07-08 15:04:50|||||||||1
1751987100000|2025-07-08 15:05:00|||||||||11
1751987110000|2025-07-08 15:05:10|||||||||1
1751987130000|2025-07-08 15:05:30|||||||||3
1751987140000|2025-07-08 15:05:40|||||||||11
1751987170000|2025-07-08 15:06:10|||||||||5
1751987180000|2025-07-08 15:06:20|||||||||11
1751987190000|2025-07-08 15:06:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|36
1751987200000|2025-07-08 15:06:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1751987210000|2025-07-08 15:06:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|25
1751987240000|2025-07-08 15:07:20|||||||||4
1751987250000|2025-07-08 15:07:30|||||||||11
1751987260000|2025-07-08 15:07:40|||||||||1
1751987280000|2025-07-08 15:08:00|||||||||11
1751987300000|2025-07-08 15:08:20|||||||||1
1751987320000|2025-07-08 15:08:40|||||||||11
1751987330000|2025-07-08 15:08:50|||||||||3
1751987340000|2025-07-08 15:09:00|||||||||1
1751987360000|2025-07-08 15:09:20|||||||||11
1751987370000|2025-07-08 15:09:30|||||||||50
1751987390000|2025-07-08 15:09:50|||||||||12
1751987400000|2025-07-08 15:10:00|||||||||1
1751987430000|2025-07-08 15:10:30|||||||||14
1751987450000|2025-07-08 15:10:50|||||||||3
1751987470000|2025-07-08 15:11:10|||||||||12
1751987480000|2025-07-08 15:11:20|||||||||2
1751987500000|2025-07-08 15:11:40|||||||||39
1751987510000|2025-07-08 15:11:50|||||||||66
1751987530000|2025-07-08 15:12:10|||||||||8
1751987560000|2025-07-08 15:12:40|||||||||2
1751987580000|2025-07-08 15:13:00|||||||||2
1751987600000|2025-07-08 15:13:20|||||||||1
1751987640000|2025-07-08 15:14:00|||||||||3
1751987660000|2025-07-08 15:14:20|||||||||2
1751987680000|2025-07-08 15:14:40|||||||||2
1751987690000|2025-07-08 15:14:50|||||||||2
1751987700000|2025-07-08 15:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|235
1751987720000|2025-07-08 15:15:20|||||||||2
1751987740000|2025-07-08 15:15:40|||||||||3
1751987760000|2025-07-08 15:16:00|||||||||2
1751987780000|2025-07-08 15:16:20|||||||||2
1751987800000|2025-07-08 15:16:40|||||||||2
1751987820000|2025-07-08 15:17:00|||||||||2
1751987850000|2025-07-08 15:17:30|||||||||1
1751987870000|2025-07-08 15:17:50|||||||||3
1751987880000|2025-07-08 15:18:00|||||||||3
1751987890000|2025-07-08 15:18:10|||||||||2
1751987900000|2025-07-08 15:18:20|||||||||1
1751987910000|2025-07-08 15:18:30|||||||||1
1751987930000|2025-07-08 15:18:50|||||||||3
1751987940000|2025-07-08 15:19:00|||||||||11
1751987950000|2025-07-08 15:19:10|||||||||2
1751987970000|2025-07-08 15:19:30|||||||||16
1751987980000|2025-07-08 15:19:40|||||||||1
1751988000000|2025-07-08 15:20:00|||||||||19
1751988010000|2025-07-08 15:20:10|||||||||13
1751988020000|2025-07-08 15:20:20|||||||||1
1751988030000|2025-07-08 15:20:30|||||||||4
1751988050000|2025-07-08 15:20:50|||||||||14
1751988060000|2025-07-08 15:21:00|||||||||2
1751988070000|2025-07-08 15:21:10|||||||||14
1751988080000|2025-07-08 15:21:20|18.75|18.67|18.76|18.68|18.79|18.71|18.75|18.67|211
1751988090000|2025-07-08 15:21:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1751988100000|2025-07-08 15:21:40|||||||||2
1751988110000|2025-07-08 15:21:50|||||||||2
1751988120000|2025-07-08 15:22:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|2
1751988140000|2025-07-08 15:22:20|||||||||2
1751988160000|2025-07-08 15:22:40|||||||||2
1751988180000|2025-07-08 15:23:00|||||||||1
1751988200000|2025-07-08 15:23:20|||||||||4
1751988240000|2025-07-08 15:24:00|||||||||3
1751988250000|2025-07-08 15:24:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|28
1751988260000|2025-07-08 15:24:20|||||||||1
1751988270000|2025-07-08 15:24:30|||||||||1
1751988280000|2025-07-08 15:24:40|||||||||2
1751988300000|2025-07-08 15:25:00|||||||||15
1751988330000|2025-07-08 15:25:30|||||||||2
1751988340000|2025-07-08 15:25:40|||||||||11
1751988350000|2025-07-08 15:25:50|||||||||3
1751988360000|2025-07-08 15:26:00|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|2
1751988370000|2025-07-08 15:26:10|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|19
1751988380000|2025-07-08 15:26:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|20
1751988390000|2025-07-08 15:26:30|||||||||2
1751988400000|2025-07-08 15:26:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1751988410000|2025-07-08 15:26:50|||||||||3
1751988420000|2025-07-08 15:27:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1751988430000|2025-07-08 15:27:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1751988440000|2025-07-08 15:27:20|||||||||5
1751988450000|2025-07-08 15:27:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|11
1751988460000|2025-07-08 15:27:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1751988470000|2025-07-08 15:27:50|||||||||4
1751988480000|2025-07-08 15:28:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|21
1751988490000|2025-07-08 15:28:10|||||||||2
1751988500000|2025-07-08 15:28:20|||||||||7
1751988510000|2025-07-08 15:28:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1751988520000|2025-07-08 15:28:40|||||||||24
1751988530000|2025-07-08 15:28:50|||||||||4
1751988540000|2025-07-08 15:29:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|113
1751988550000|2025-07-08 15:29:10|||||||||1
1751988560000|2025-07-08 15:29:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1751988570000|2025-07-08 15:29:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|3
1751988580000|2025-07-08 15:29:40|||||||||2
1751988590000|2025-07-08 15:29:50|||||||||16
1751988600000|2025-07-08 15:30:00|||||||||25
1751988610000|2025-07-08 15:30:10|||||||||2
1751988620000|2025-07-08 15:30:20|||||||||3
1751988630000|2025-07-08 15:30:30|||||||||4
1751988660000|2025-07-08 15:31:00|||||||||1
1751988670000|2025-07-08 15:31:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751988690000|2025-07-08 15:31:30|||||||||4
1751988790000|2025-07-08 15:33:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|132
1751988800000|2025-07-08 15:33:20|||||||||12
1751988830000|2025-07-08 15:33:50|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|12
1751988870000|2025-07-08 15:34:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|82
1751988880000|2025-07-08 15:34:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751988930000|2025-07-08 15:35:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1751988940000|2025-07-08 15:35:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751988970000|2025-07-08 15:36:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1751988990000|2025-07-08 15:36:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1751989000000|2025-07-08 15:36:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751989010000|2025-07-08 15:36:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1751989020000|2025-07-08 15:37:00|||||||||9
1751989200000|2025-07-08 15:40:00|||||||||2
1751989250000|2025-07-08 15:40:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751989260000|2025-07-08 15:41:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|190
1751989270000|2025-07-08 15:41:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1751989380000|2025-07-08 15:43:00|||||||||3
1751989390000|2025-07-08 15:43:10|||||||||1
1751989480000|2025-07-08 15:44:40|||||||||2
1751989560000|2025-07-08 15:46:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1751989590000|2025-07-08 15:46:30|||||||||2
1751989640000|2025-07-08 15:47:20|||||||||1
1751989860000|2025-07-08 15:51:00|||||||||1
1751989910000|2025-07-08 15:51:50|||||||||1
1751990060000|2025-07-08 15:54:20|||||||||1
1751990100000|2025-07-08 15:55:00|||||||||20
1751990190000|2025-07-08 15:56:30|||||||||13
1751990390000|2025-07-08 15:59:50|||||||||6
1751990440000|2025-07-08 16:00:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751990560000|2025-07-08 16:02:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|9
1751990680000|2025-07-08 16:04:40|||||||||1
1751990860000|2025-07-08 16:07:40|||||||||3
1751991040000|2025-07-08 16:10:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|63
1751991060000|2025-07-08 16:11:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751991070000|2025-07-08 16:11:10|||||||||26
1751991080000|2025-07-08 16:11:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751991100000|2025-07-08 16:11:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1751991130000|2025-07-08 16:12:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1751991180000|2025-07-08 16:13:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|32
1751991210000|2025-07-08 16:13:30|||||||||30
1751991370000|2025-07-08 16:16:10|||||||||1
1751991390000|2025-07-08 16:16:30|||||||||1
1751991410000|2025-07-08 16:16:50|||||||||1
1751991490000|2025-07-08 16:18:10|||||||||9
1751991580000|2025-07-08 16:19:40|||||||||1
1751991760000|2025-07-08 16:22:40|||||||||2
1751991940000|2025-07-08 16:25:40|||||||||1
1751991960000|2025-07-08 16:26:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|7
1751991970000|2025-07-08 16:26:10|||||||||2
1751991990000|2025-07-08 16:26:30|||||||||6
1751992030000|2025-07-08 16:27:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1751992140000|2025-07-08 16:29:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1751992150000|2025-07-08 16:29:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1751992170000|2025-07-08 16:29:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1751992240000|2025-07-08 16:30:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|17
1751992320000|2025-07-08 16:32:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1751992330000|2025-07-08 16:32:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1751992370000|2025-07-08 16:32:50|18.68|18.6|18.67|18.59|18.69|18.61|18.66|18.58|5
1751992380000|2025-07-08 16:33:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1751992400000|2025-07-08 16:33:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1751992500000|2025-07-08 16:35:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751992510000|2025-07-08 16:35:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1751992530000|2025-07-08 16:35:30|||||||||57
1751992540000|2025-07-08 16:35:40|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|1
1751992550000|2025-07-08 16:35:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1751992560000|2025-07-08 16:36:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1751992570000|2025-07-08 16:36:10|18.74|18.66|18.72|18.64|18.74|18.66|18.7|18.62|0
1751992580000|2025-07-08 16:36:20|18.71|18.63|18.71|18.63|18.72|18.64|18.69|18.61|0
1751992600000|2025-07-08 16:36:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751992700000|2025-07-08 16:38:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1751992740000|2025-07-08 16:39:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1751992910000|2025-07-08 16:41:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|5
1751992920000|2025-07-08 16:42:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|4
1751992950000|2025-07-08 16:42:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993130000|2025-07-08 16:45:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993190000|2025-07-08 16:46:30|||||||||1
1751993240000|2025-07-08 16:47:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993260000|2025-07-08 16:47:40|||||||||1
1751993540000|2025-07-08 16:52:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751993560000|2025-07-08 16:52:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1751993570000|2025-07-08 16:52:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|14
1751993590000|2025-07-08 16:53:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993700000|2025-07-08 16:55:00|||||||||11
1751993730000|2025-07-08 16:55:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1751993740000|2025-07-08 16:55:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993750000|2025-07-08 16:55:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751993770000|2025-07-08 16:56:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1751993780000|2025-07-08 16:56:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1751993800000|2025-07-08 16:56:40|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993810000|2025-07-08 16:56:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1751993820000|2025-07-08 16:57:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751993880000|2025-07-08 16:58:00|||||||||3
1751993900000|2025-07-08 16:58:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751993920000|2025-07-08 16:58:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751993930000|2025-07-08 16:58:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751994250000|2025-07-08 17:04:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751994270000|2025-07-08 17:04:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1751994280000|2025-07-08 17:04:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751994340000|2025-07-08 17:05:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|43
1751994390000|2025-07-08 17:06:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1751994430000|2025-07-08 17:07:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1751994780000|2025-07-08 17:13:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1751994840000|2025-07-08 17:14:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751995050000|2025-07-08 17:17:30|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1751995060000|2025-07-08 17:17:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1751995070000|2025-07-08 17:17:50|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1751995110000|2025-07-08 17:18:30|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|1
1751995120000|2025-07-08 17:18:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751995170000|2025-07-08 17:19:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1751995200000|2025-07-08 17:20:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1751995320000|2025-07-08 17:22:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1751995380000|2025-07-08 17:23:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1751995640000|2025-07-08 17:27:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751995810000|2025-07-08 17:30:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1751996000000|2025-07-08 17:33:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751996030000|2025-07-08 17:33:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1751996350000|2025-07-08 17:39:10|||||||||1
1751996470000|2025-07-08 17:41:10|||||||||5
1751997130000|2025-07-08 17:52:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751997170000|2025-07-08 17:52:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1751997770000|2025-07-08 18:02:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1751997860000|2025-07-08 18:04:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1751998230000|2025-07-08 18:10:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1751998870000|2025-07-08 18:21:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1751999450000|2025-07-08 18:30:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752000310000|2025-07-08 18:45:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1752000360000|2025-07-08 18:46:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752001690000|2025-07-08 19:08:10|||||||||1
1752001810000|2025-07-08 19:10:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1752001840000|2025-07-08 19:10:40|||||||||13
1752001980000|2025-07-08 19:13:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752002630000|2025-07-08 19:23:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1752002660000|2025-07-08 19:24:20|||||||||2
1752002760000|2025-07-08 19:26:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1752002810000|2025-07-08 19:26:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1752002950000|2025-07-08 19:29:10|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1752003000000|2025-07-08 19:30:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1752003010000|2025-07-08 19:30:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1752003180000|2025-07-08 19:33:00|||||||||2
1752003530000|2025-07-08 19:38:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1752003550000|2025-07-08 19:39:10|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|6
1752003570000|2025-07-08 19:39:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1752003650000|2025-07-08 19:40:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|28
1752003930000|2025-07-08 19:45:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1752003960000|2025-07-08 19:46:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|10
1752003970000|2025-07-08 19:46:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1752004090000|2025-07-08 19:48:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1752004120000|2025-07-08 19:48:40|||||||||16
1752004130000|2025-07-08 19:48:50|||||||||8
1752004160000|2025-07-08 19:49:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|202
1752004170000|2025-07-08 19:49:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1752004180000|2025-07-08 19:49:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752004200000|2025-07-08 19:50:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752004320000|2025-07-08 19:52:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752004340000|2025-07-08 19:52:20|||||||||2
1752004350000|2025-07-08 19:52:30|||||||||1
1752004370000|2025-07-08 19:52:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1752004420000|2025-07-08 19:53:40|||||||||2
1752004440000|2025-07-08 19:54:00|||||||||5
1752004450000|2025-07-08 19:54:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|6
1752004460000|2025-07-08 19:54:20|||||||||9
1752004500000|2025-07-08 19:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752004530000|2025-07-08 19:55:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1752004540000|2025-07-08 19:55:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752004560000|2025-07-08 19:56:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752004580000|2025-07-08 19:56:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752004590000|2025-07-08 19:56:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752004620000|2025-07-08 19:57:00|||||||||5
1752004680000|2025-07-08 19:58:00|||||||||1
1752004740000|2025-07-08 19:59:00|||||||||15
1752004790000|2025-07-08 19:59:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1752004800000|2025-07-08 20:00:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1752020100000|2025-07-09 00:15:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1752020170000|2025-07-09 00:16:10|18.86|18.56|18.85|18.55|18.86|18.56|18.85|18.55|0
1752020180000|2025-07-09 00:16:20|18.87|18.57|18.86|18.56|18.87|18.57|18.86|18.56|0
1752020190000|2025-07-09 00:16:30|18.87|18.57|18.85|18.55|18.89|18.59|18.85|18.55|0
1752020240000|2025-07-09 00:17:20|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1752020340000|2025-07-09 00:19:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1752020400000|2025-07-09 00:20:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1752020410000|2025-07-09 00:20:10|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1752020490000|2025-07-09 00:21:30|18.98|18.68|18.9|18.6|18.98|18.68|18.9|18.6|4
1752020500000|2025-07-09 00:21:40|18.75|18.67|18.9|18.6|18.9|18.67|18.75|18.6|14
1752020510000|2025-07-09 00:21:50|||||||||16
1752020590000|2025-07-09 00:23:10|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1752020690000|2025-07-09 00:24:50|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1752020720000|2025-07-09 00:25:20|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1752021690000|2025-07-09 00:41:30|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1752021890000|2025-07-09 00:44:50|||||||||1
1752022060000|2025-07-09 00:47:40|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1752022090000|2025-07-09 00:48:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1752022150000|2025-07-09 00:49:10|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1752022170000|2025-07-09 00:49:30|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1752022570000|2025-07-09 00:56:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1752022790000|2025-07-09 00:59:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1752022800000|2025-07-09 01:00:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1752022940000|2025-07-09 01:02:20|18.88|18.63|18.91|18.61|18.91|18.63|18.88|18.61|0
1752023530000|2025-07-09 01:12:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1752023770000|2025-07-09 01:16:10|18.91|18.61|18.88|18.63|18.91|18.63|18.88|18.61|0
1752024220000|2025-07-09 01:23:40|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1752025810000|2025-07-09 01:50:10|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1752029880000|2025-07-09 02:58:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752029890000|2025-07-09 02:58:10|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752031220000|2025-07-09 03:20:20|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752031340000|2025-07-09 03:22:20|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752032140000|2025-07-09 03:35:40|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752032270000|2025-07-09 03:37:50|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752032480000|2025-07-09 03:41:20|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752032880000|2025-07-09 03:48:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752033510000|2025-07-09 03:58:30|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752033600000|2025-07-09 04:00:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752034140000|2025-07-09 04:09:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1752034160000|2025-07-09 04:09:20|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752035650000|2025-07-09 04:34:10|||||||||1
1752035700000|2025-07-09 04:35:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752035710000|2025-07-09 04:35:10|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752035890000|2025-07-09 04:38:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752035910000|2025-07-09 04:38:30|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752035950000|2025-07-09 04:39:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752035970000|2025-07-09 04:39:30|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752036310000|2025-07-09 04:45:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752036410000|2025-07-09 04:46:50|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752036420000|2025-07-09 04:47:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752036670000|2025-07-09 04:51:10|||||||||1
1752038040000|2025-07-09 05:14:00|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752038080000|2025-07-09 05:14:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752038230000|2025-07-09 05:17:10|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752038290000|2025-07-09 05:18:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752038470000|2025-07-09 05:21:10|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1752038530000|2025-07-09 05:22:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1752038600000|2025-07-09 05:23:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752038620000|2025-07-09 05:23:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752038670000|2025-07-09 05:24:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1752038790000|2025-07-09 05:26:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1752038800000|2025-07-09 05:26:40|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1752038840000|2025-07-09 05:27:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1752038910000|2025-07-09 05:28:30|18.71|18.63|18.79|18.54|18.79|18.63|18.71|18.54|0
1752039050000|2025-07-09 05:30:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1752039070000|2025-07-09 05:31:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1752039240000|2025-07-09 05:34:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752039250000|2025-07-09 05:34:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1752039260000|2025-07-09 05:34:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752039330000|2025-07-09 05:35:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1752039390000|2025-07-09 05:36:30|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|6
1752039480000|2025-07-09 05:38:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1752039490000|2025-07-09 05:38:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1752039500000|2025-07-09 05:38:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752039540000|2025-07-09 05:39:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1752039550000|2025-07-09 05:39:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752039560000|2025-07-09 05:39:20|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1752039580000|2025-07-09 05:39:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752039650000|2025-07-09 05:40:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752039660000|2025-07-09 05:41:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1752039670000|2025-07-09 05:41:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752039700000|2025-07-09 05:41:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752039710000|2025-07-09 05:41:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1752039760000|2025-07-09 05:42:40|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|3
1752040660000|2025-07-09 05:57:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1752040740000|2025-07-09 05:59:00|||||||||3
1752040800000|2025-07-09 06:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1752041160000|2025-07-09 06:06:00|||||||||6
1752041170000|2025-07-09 06:06:10|||||||||3
1752041180000|2025-07-09 06:06:20|||||||||6
1752041220000|2025-07-09 06:07:00|||||||||8
1752041250000|2025-07-09 06:07:30|||||||||6
1752041410000|2025-07-09 06:10:10|||||||||6
1752041680000|2025-07-09 06:14:40|||||||||10
1752041740000|2025-07-09 06:15:40|||||||||1
1752041960000|2025-07-09 06:19:20|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|109
1752042560000|2025-07-09 06:29:20|||||||||1
1752042830000|2025-07-09 06:33:50|||||||||100
1752043290000|2025-07-09 06:41:30|||||||||2
1752043820000|2025-07-09 06:50:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|108
1752043920000|2025-07-09 06:52:00|||||||||47
1752043990000|2025-07-09 06:53:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|64
1752044100000|2025-07-09 06:55:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1752044190000|2025-07-09 06:56:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1752044200000|2025-07-09 06:56:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1752044400000|2025-07-09 07:00:00|||||||||2
1752044410000|2025-07-09 07:00:10|||||||||2
1752044420000|2025-07-09 07:00:20|||||||||3
1752044430000|2025-07-09 07:00:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|83
1752044440000|2025-07-09 07:00:40|||||||||2
1752044450000|2025-07-09 07:00:50|||||||||1
1752044460000|2025-07-09 07:01:00|||||||||2
1752044470000|2025-07-09 07:01:10|||||||||3
1752044480000|2025-07-09 07:01:20|||||||||1
1752044490000|2025-07-09 07:01:30|||||||||10
1752044500000|2025-07-09 07:01:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|106
1752044510000|2025-07-09 07:01:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|56
1752044520000|2025-07-09 07:02:00|||||||||9
1752044540000|2025-07-09 07:02:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1752044550000|2025-07-09 07:02:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1752044560000|2025-07-09 07:02:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1752044570000|2025-07-09 07:02:50|||||||||1
1752044580000|2025-07-09 07:03:00|||||||||2
1752044600000|2025-07-09 07:03:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|67
1752044610000|2025-07-09 07:03:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1752044620000|2025-07-09 07:03:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|11
1752044660000|2025-07-09 07:04:20|||||||||1
1752044710000|2025-07-09 07:05:10|||||||||2
1752044720000|2025-07-09 07:05:20|||||||||1
1752044740000|2025-07-09 07:05:40|||||||||1
1752044750000|2025-07-09 07:05:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1752044760000|2025-07-09 07:06:00|||||||||1
1752044770000|2025-07-09 07:06:10|||||||||2
1752044790000|2025-07-09 07:06:30|||||||||1
1752044810000|2025-07-09 07:06:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1752044830000|2025-07-09 07:07:10|||||||||38
1752044860000|2025-07-09 07:07:40|||||||||1
1752044870000|2025-07-09 07:07:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1752044880000|2025-07-09 07:08:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|133
1752044900000|2025-07-09 07:08:20|||||||||1
1752044930000|2025-07-09 07:08:50|||||||||1
1752044950000|2025-07-09 07:09:10|||||||||1
1752044970000|2025-07-09 07:09:30|||||||||1
1752044980000|2025-07-09 07:09:40|||||||||1
1752045000000|2025-07-09 07:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1752045020000|2025-07-09 07:10:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1752045030000|2025-07-09 07:10:30|||||||||6
1752045040000|2025-07-09 07:10:40|||||||||1
1752045060000|2025-07-09 07:11:00|||||||||1
1752045070000|2025-07-09 07:11:10|||||||||1
1752045090000|2025-07-09 07:11:30|||||||||1
1752045100000|2025-07-09 07:11:40|||||||||38
1752045110000|2025-07-09 07:11:50|||||||||1
1752045120000|2025-07-09 07:12:00|||||||||2
1752045130000|2025-07-09 07:12:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1752045140000|2025-07-09 07:12:20|||||||||1
1752045150000|2025-07-09 07:12:30|||||||||13
1752045160000|2025-07-09 07:12:40|||||||||1
1752045180000|2025-07-09 07:13:00|||||||||1
1752045200000|2025-07-09 07:13:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|28
1752045210000|2025-07-09 07:13:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1752045220000|2025-07-09 07:13:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1752045230000|2025-07-09 07:13:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1752045240000|2025-07-09 07:14:00|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|1
1752045250000|2025-07-09 07:14:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1752045260000|2025-07-09 07:14:20|||||||||1
1752045270000|2025-07-09 07:14:30|||||||||1
1752045280000|2025-07-09 07:14:40|||||||||2
1752045300000|2025-07-09 07:15:00|||||||||1
1752045320000|2025-07-09 07:15:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|120
1752045330000|2025-07-09 07:15:30|||||||||1
1752045350000|2025-07-09 07:15:50|||||||||1
1752045370000|2025-07-09 07:16:10|||||||||4
1752045400000|2025-07-09 07:16:40|||||||||1
1752045410000|2025-07-09 07:16:50|||||||||1
1752045440000|2025-07-09 07:17:20|||||||||1
1752045450000|2025-07-09 07:17:30|||||||||3
1752045460000|2025-07-09 07:17:40|||||||||1
1752045490000|2025-07-09 07:18:10|||||||||1
1752045500000|2025-07-09 07:18:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1752045530000|2025-07-09 07:18:50|||||||||1
1752045540000|2025-07-09 07:19:00|||||||||1
1752045560000|2025-07-09 07:19:20|||||||||1
1752045570000|2025-07-09 07:19:30|||||||||1
1752045580000|2025-07-09 07:19:40|||||||||1
1752045610000|2025-07-09 07:20:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1752045620000|2025-07-09 07:20:20|||||||||2
1752045630000|2025-07-09 07:20:30|||||||||1
1752045640000|2025-07-09 07:20:40|||||||||2
1752045650000|2025-07-09 07:20:50|||||||||1
1752045660000|2025-07-09 07:21:00|||||||||3
1752045670000|2025-07-09 07:21:10|||||||||2
1752045680000|2025-07-09 07:21:20|||||||||1
1752045690000|2025-07-09 07:21:30|||||||||1
1752045700000|2025-07-09 07:21:40|||||||||3
1752045710000|2025-07-09 07:21:50|||||||||1
1752045720000|2025-07-09 07:22:00|||||||||1
1752045740000|2025-07-09 07:22:20|||||||||1
1752045760000|2025-07-09 07:22:40|||||||||2
1752045770000|2025-07-09 07:22:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1752045790000|2025-07-09 07:23:10|||||||||1
1752045810000|2025-07-09 07:23:30|||||||||1
1752045830000|2025-07-09 07:23:50|||||||||3
1752045840000|2025-07-09 07:24:00|||||||||2
1752045860000|2025-07-09 07:24:20|||||||||1
1752045880000|2025-07-09 07:24:40|||||||||6
1752045900000|2025-07-09 07:25:00|||||||||1
1752045910000|2025-07-09 07:25:10|||||||||1
1752045930000|2025-07-09 07:25:30|||||||||1
1752045940000|2025-07-09 07:25:40|||||||||2
1752045950000|2025-07-09 07:25:50|||||||||1
1752045960000|2025-07-09 07:26:00|||||||||2
1752045970000|2025-07-09 07:26:10|||||||||1
1752046000000|2025-07-09 07:26:40|||||||||1
1752046010000|2025-07-09 07:26:50|||||||||1
1752046020000|2025-07-09 07:27:00|||||||||1
1752046040000|2025-07-09 07:27:20|||||||||2
1752046050000|2025-07-09 07:27:30|||||||||2
1752046070000|2025-07-09 07:27:50|||||||||3
1752046090000|2025-07-09 07:28:10|||||||||1
1752046100000|2025-07-09 07:28:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1752046110000|2025-07-09 07:28:30|||||||||1
1752046140000|2025-07-09 07:29:00|||||||||1
1752046160000|2025-07-09 07:29:20|||||||||1
1752046180000|2025-07-09 07:29:40|||||||||1
1752046190000|2025-07-09 07:29:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1752046200000|2025-07-09 07:30:00|||||||||1
1752046230000|2025-07-09 07:30:30|||||||||2
1752046250000|2025-07-09 07:30:50|||||||||1
1752046270000|2025-07-09 07:31:10|||||||||1
1752046280000|2025-07-09 07:31:20|||||||||2
1752046290000|2025-07-09 07:31:30|||||||||1
1752046300000|2025-07-09 07:31:40|||||||||2
1752046310000|2025-07-09 07:31:50|||||||||1
1752046320000|2025-07-09 07:32:00|||||||||1
1752046340000|2025-07-09 07:32:20|||||||||3
1752046350000|2025-07-09 07:32:30|||||||||229
1752046380000|2025-07-09 07:33:00|||||||||1
1752046390000|2025-07-09 07:33:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1752046400000|2025-07-09 07:33:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|10
1752046410000|2025-07-09 07:33:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1752046420000|2025-07-09 07:33:40|||||||||2
1752046430000|2025-07-09 07:33:50|||||||||1
1752046450000|2025-07-09 07:34:10|||||||||1
1752046460000|2025-07-09 07:34:20|||||||||1
1752046480000|2025-07-09 07:34:40|||||||||3
1752046500000|2025-07-09 07:35:00|||||||||1
1752046510000|2025-07-09 07:35:10|||||||||1
1752046530000|2025-07-09 07:35:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|2
1752046540000|2025-07-09 07:35:40|||||||||1
1752046550000|2025-07-09 07:35:50|||||||||1
1752046560000|2025-07-09 07:36:00|||||||||2
1752046570000|2025-07-09 07:36:10|||||||||3
1752046600000|2025-07-09 07:36:40|||||||||1
1752046620000|2025-07-09 07:37:00|||||||||3
1752046640000|2025-07-09 07:37:20|||||||||1
1752046660000|2025-07-09 07:37:40|||||||||3
1752046670000|2025-07-09 07:37:50|||||||||2
1752046690000|2025-07-09 07:38:10|||||||||1
1752046710000|2025-07-09 07:38:30|||||||||1
1752046730000|2025-07-09 07:38:50|||||||||1
1752046750000|2025-07-09 07:39:10|||||||||2
1752046760000|2025-07-09 07:39:20|||||||||3
1752046770000|2025-07-09 07:39:30|||||||||1
1752046780000|2025-07-09 07:39:40|||||||||1
1752046800000|2025-07-09 07:40:00|||||||||1
1752046830000|2025-07-09 07:40:30|||||||||1
1752046850000|2025-07-09 07:40:50|||||||||2
1752046870000|2025-07-09 07:41:10|||||||||1
1752046890000|2025-07-09 07:41:30|||||||||3
1752046920000|2025-07-09 07:42:00|||||||||2
1752046940000|2025-07-09 07:42:20|||||||||1
1752046960000|2025-07-09 07:42:40|||||||||1
1752046980000|2025-07-09 07:43:00|||||||||2
1752046990000|2025-07-09 07:43:10|||||||||1
1752047010000|2025-07-09 07:43:30|||||||||1
1752047030000|2025-07-09 07:43:50|||||||||1
1752047040000|2025-07-09 07:44:00|||||||||1
1752047060000|2025-07-09 07:44:20|||||||||1
1752047070000|2025-07-09 07:44:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1752047080000|2025-07-09 07:44:40|||||||||1
1752047100000|2025-07-09 07:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1752047120000|2025-07-09 07:45:20|||||||||1
1752047140000|2025-07-09 07:45:40|||||||||2
1752047150000|2025-07-09 07:45:50|||||||||22
1752047160000|2025-07-09 07:46:00|||||||||42
1752047190000|2025-07-09 07:46:30|||||||||2
1752047220000|2025-07-09 07:47:00|||||||||1
1752047240000|2025-07-09 07:47:20|||||||||1
1752047250000|2025-07-09 07:47:30|||||||||1
1752047260000|2025-07-09 07:47:40|||||||||1
1752047290000|2025-07-09 07:48:10|||||||||3
1752047300000|2025-07-09 07:48:20|||||||||2
1752047310000|2025-07-09 07:48:30|||||||||3
1752047330000|2025-07-09 07:48:50|||||||||6
1752047350000|2025-07-09 07:49:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1752047360000|2025-07-09 07:49:20|||||||||1
1752047370000|2025-07-09 07:49:30|||||||||1
1752047380000|2025-07-09 07:49:40|||||||||3
1752047400000|2025-07-09 07:50:00|||||||||4
1752047410000|2025-07-09 07:50:10|||||||||2
1752047420000|2025-07-09 07:50:20|||||||||1
1752047430000|2025-07-09 07:50:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|3
1752047440000|2025-07-09 07:50:40|||||||||2
1752047450000|2025-07-09 07:50:50|||||||||2
1752047460000|2025-07-09 07:51:00|||||||||4
1752047470000|2025-07-09 07:51:10|||||||||14
1752047480000|2025-07-09 07:51:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|12
1752047490000|2025-07-09 07:51:30|||||||||3
1752047500000|2025-07-09 07:51:40|||||||||3
1752047510000|2025-07-09 07:51:50|||||||||1
1752047520000|2025-07-09 07:52:00|||||||||1
1752047540000|2025-07-09 07:52:20|||||||||3
1752047550000|2025-07-09 07:52:30|||||||||105
1752047560000|2025-07-09 07:52:40|||||||||1
1752047570000|2025-07-09 07:52:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1752047580000|2025-07-09 07:53:00|||||||||1
1752047610000|2025-07-09 07:53:30|||||||||1
1752047630000|2025-07-09 07:53:50|||||||||2
1752047650000|2025-07-09 07:54:10|||||||||1
1752047660000|2025-07-09 07:54:20|||||||||1
1752047680000|2025-07-09 07:54:40|||||||||1
1752047700000|2025-07-09 07:55:00|||||||||3
1752047720000|2025-07-09 07:55:20|||||||||1
1752047750000|2025-07-09 07:55:50|||||||||1
1752047760000|2025-07-09 07:56:00|||||||||2
1752047770000|2025-07-09 07:56:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|22
1752047790000|2025-07-09 07:56:30|||||||||1
1752047800000|2025-07-09 07:56:40|||||||||2
1752047810000|2025-07-09 07:56:50|||||||||1
1752047820000|2025-07-09 07:57:00|||||||||1
1752047830000|2025-07-09 07:57:10|||||||||1
1752047840000|2025-07-09 07:57:20|||||||||3
1752047860000|2025-07-09 07:57:40|||||||||2
1752047880000|2025-07-09 07:58:00|||||||||1
1752047890000|2025-07-09 07:58:10|||||||||1
1752047910000|2025-07-09 07:58:30|||||||||1
1752047930000|2025-07-09 07:58:50|||||||||2
1752047950000|2025-07-09 07:59:10|||||||||1
1752047970000|2025-07-09 07:59:30|||||||||2
1752047980000|2025-07-09 07:59:40|||||||||1
1752048000000|2025-07-09 08:00:00|||||||||3
1752048020000|2025-07-09 08:00:20|||||||||2
1752048030000|2025-07-09 08:00:30|||||||||3
1752048040000|2025-07-09 08:00:40|||||||||1
1752048050000|2025-07-09 08:00:50|||||||||4
1752048060000|2025-07-09 08:01:00|||||||||20
1752048070000|2025-07-09 08:01:10|||||||||3
1752048080000|2025-07-09 08:01:20|||||||||2
1752048090000|2025-07-09 08:01:30|||||||||3
1752048110000|2025-07-09 08:01:50|||||||||1
1752048140000|2025-07-09 08:02:20|||||||||1
1752048160000|2025-07-09 08:02:40|||||||||1
1752048180000|2025-07-09 08:03:00|||||||||1
1752048210000|2025-07-09 08:03:30|||||||||1
1752048220000|2025-07-09 08:03:40|||||||||1
1752048230000|2025-07-09 08:03:50|||||||||1
1752048250000|2025-07-09 08:04:10|||||||||1
1752048270000|2025-07-09 08:04:30|||||||||1
1752048280000|2025-07-09 08:04:40|||||||||2
1752048300000|2025-07-09 08:05:00|||||||||1
1752048320000|2025-07-09 08:05:20|||||||||1
1752048340000|2025-07-09 08:05:40|||||||||1
1752048360000|2025-07-09 08:06:00|||||||||2
1752048370000|2025-07-09 08:06:10|||||||||1
1752048390000|2025-07-09 08:06:30|||||||||12
1752048410000|2025-07-09 08:06:50|||||||||3
1752048440000|2025-07-09 08:07:20|||||||||1
1752048460000|2025-07-09 08:07:40|||||||||1
1752048470000|2025-07-09 08:07:50|||||||||2
1752048480000|2025-07-09 08:08:00|||||||||5
1752048500000|2025-07-09 08:08:20|||||||||1
1752048530000|2025-07-09 08:08:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1752048550000|2025-07-09 08:09:10|||||||||1
1752048570000|2025-07-09 08:09:30|||||||||1
1752048600000|2025-07-09 08:10:00|||||||||3
1752048620000|2025-07-09 08:10:20|||||||||3
1752048630000|2025-07-09 08:10:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1752048640000|2025-07-09 08:10:40|||||||||2
1752048650000|2025-07-09 08:10:50|||||||||2
1752048670000|2025-07-09 08:11:10|||||||||1
1752048680000|2025-07-09 08:11:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1752048690000|2025-07-09 08:11:30|||||||||1
1752048710000|2025-07-09 08:11:50|||||||||3
1752048720000|2025-07-09 08:12:00|||||||||1
1752048730000|2025-07-09 08:12:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1752048740000|2025-07-09 08:12:20|||||||||4
1752048750000|2025-07-09 08:12:30|||||||||1
1752048760000|2025-07-09 08:12:40|||||||||1
1752048780000|2025-07-09 08:13:00|||||||||3
1752048790000|2025-07-09 08:13:10|||||||||1
1752048800000|2025-07-09 08:13:20|||||||||1
1752048830000|2025-07-09 08:13:50|||||||||2
1752048850000|2025-07-09 08:14:10|||||||||1
1752048870000|2025-07-09 08:14:30|||||||||1
1752048880000|2025-07-09 08:14:40|||||||||1
1752048900000|2025-07-09 08:15:00|||||||||3
1752048920000|2025-07-09 08:15:20|||||||||1
1752048940000|2025-07-09 08:15:40|||||||||3
1752048960000|2025-07-09 08:16:00|||||||||2
1752048970000|2025-07-09 08:16:10|||||||||1
1752048990000|2025-07-09 08:16:30|||||||||1
1752049000000|2025-07-09 08:16:40|||||||||2
1752049010000|2025-07-09 08:16:50|||||||||1
1752049030000|2025-07-09 08:17:10|||||||||1
1752049060000|2025-07-09 08:17:40|||||||||2
1752049080000|2025-07-09 08:18:00|||||||||1
1752049100000|2025-07-09 08:18:20|||||||||1
1752049130000|2025-07-09 08:18:50|||||||||1
1752049150000|2025-07-09 08:19:10|||||||||1
1752049170000|2025-07-09 08:19:30|||||||||1
1752049190000|2025-07-09 08:19:50|||||||||1
1752049200000|2025-07-09 08:20:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|6
1752049210000|2025-07-09 08:20:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1752049220000|2025-07-09 08:20:20|||||||||5
1752049230000|2025-07-09 08:20:30|||||||||1
1752049240000|2025-07-09 08:20:40|||||||||5
1752049260000|2025-07-09 08:21:00|||||||||1
1752049270000|2025-07-09 08:21:10|||||||||1
1752049280000|2025-07-09 08:21:20|||||||||4
1752049290000|2025-07-09 08:21:30|||||||||1
1752049310000|2025-07-09 08:21:50|||||||||2
1752049330000|2025-07-09 08:22:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1752049360000|2025-07-09 08:22:40|||||||||1
1752049380000|2025-07-09 08:23:00|||||||||2
1752049390000|2025-07-09 08:23:10|||||||||1
1752049400000|2025-07-09 08:23:20|||||||||3
1752049420000|2025-07-09 08:23:40|||||||||1
1752049450000|2025-07-09 08:24:10|||||||||1
1752049470000|2025-07-09 08:24:30|||||||||1
1752049480000|2025-07-09 08:24:40|||||||||4
1752049490000|2025-07-09 08:24:50|||||||||1
1752049520000|2025-07-09 08:25:20|||||||||1
1752049530000|2025-07-09 08:25:30|||||||||1
1752049540000|2025-07-09 08:25:40|||||||||1
1752049560000|2025-07-09 08:26:00|||||||||1
1752049580000|2025-07-09 08:26:20|||||||||3
1752049590000|2025-07-09 08:26:30|||||||||1
1752049610000|2025-07-09 08:26:50|||||||||1
1752049620000|2025-07-09 08:27:00|||||||||2
1752049630000|2025-07-09 08:27:10|||||||||2
1752049650000|2025-07-09 08:27:30|||||||||1
1752049660000|2025-07-09 08:27:40|||||||||1
1752049680000|2025-07-09 08:28:00|||||||||1
1752049700000|2025-07-09 08:28:20|||||||||1
1752049720000|2025-07-09 08:28:40|||||||||1
1752049740000|2025-07-09 08:29:00|||||||||4
1752049750000|2025-07-09 08:29:10|||||||||2
1752049760000|2025-07-09 08:29:20|||||||||2
1752049770000|2025-07-09 08:29:30|||||||||1
1752049790000|2025-07-09 08:29:50|||||||||1
1752049800000|2025-07-09 08:30:00|||||||||4
1752049820000|2025-07-09 08:30:20|||||||||6
1752049830000|2025-07-09 08:30:30|||||||||1
1752049860000|2025-07-09 08:31:00|||||||||1
1752049880000|2025-07-09 08:31:20|||||||||1
1752049910000|2025-07-09 08:31:50|||||||||2
1752049930000|2025-07-09 08:32:10|||||||||1
1752049950000|2025-07-09 08:32:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|117
1752049970000|2025-07-09 08:32:50|||||||||2
1752049980000|2025-07-09 08:33:00|||||||||1
1752049990000|2025-07-09 08:33:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|1
1752050000000|2025-07-09 08:33:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1752050010000|2025-07-09 08:33:30|||||||||66
1752050020000|2025-07-09 08:33:40|||||||||1
1752050040000|2025-07-09 08:34:00|||||||||2
1752050050000|2025-07-09 08:34:10|||||||||1
1752050070000|2025-07-09 08:34:30|||||||||1
1752050080000|2025-07-09 08:34:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|2
1752050090000|2025-07-09 08:34:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|1
1752050110000|2025-07-09 08:35:10|||||||||2
1752050140000|2025-07-09 08:35:40|||||||||1
1752050160000|2025-07-09 08:36:00|||||||||1
1752050180000|2025-07-09 08:36:20|||||||||1
1752050210000|2025-07-09 08:36:50|||||||||1
1752050230000|2025-07-09 08:37:10|||||||||1
1752050250000|2025-07-09 08:37:30|||||||||1
1752050280000|2025-07-09 08:38:00|||||||||3
1752050300000|2025-07-09 08:38:20|||||||||1
1752050320000|2025-07-09 08:38:40|||||||||1
1752050330000|2025-07-09 08:38:50|||||||||4
1752050340000|2025-07-09 08:39:00|||||||||2
1752050350000|2025-07-09 08:39:10|||||||||7
1752050370000|2025-07-09 08:39:30|||||||||1
1752050390000|2025-07-09 08:39:50|||||||||1
1752050410000|2025-07-09 08:40:10|||||||||1
1752050440000|2025-07-09 08:40:40|||||||||3
1752050450000|2025-07-09 08:40:50|||||||||51
1752050480000|2025-07-09 08:41:20|||||||||1
1752050490000|2025-07-09 08:41:30|||||||||2
1752050510000|2025-07-09 08:41:50|||||||||1
1752050520000|2025-07-09 08:42:00|||||||||2
1752050530000|2025-07-09 08:42:10|||||||||1
1752050550000|2025-07-09 08:42:30|||||||||3
1752050570000|2025-07-09 08:42:50|||||||||3
1752050590000|2025-07-09 08:43:10|||||||||2
1752050620000|2025-07-09 08:43:40|||||||||1
1752050630000|2025-07-09 08:43:50|||||||||1
1752050670000|2025-07-09 08:44:30|||||||||2
1752050690000|2025-07-09 08:44:50|||||||||2
1752050710000|2025-07-09 08:45:10|||||||||2
1752050740000|2025-07-09 08:45:40|||||||||1
1752050760000|2025-07-09 08:46:00|||||||||3
1752050780000|2025-07-09 08:46:20|||||||||1
1752050800000|2025-07-09 08:46:40|||||||||1
1752050810000|2025-07-09 08:46:50|||||||||4
1752050830000|2025-07-09 08:47:10|||||||||1
1752050850000|2025-07-09 08:47:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|350
1752050860000|2025-07-09 08:47:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1752050870000|2025-07-09 08:47:50|||||||||1
1752050900000|2025-07-09 08:48:20|||||||||1
1752050920000|2025-07-09 08:48:40|||||||||3
1752050940000|2025-07-09 08:49:00|||||||||1
1752050950000|2025-07-09 08:49:10|||||||||4
1752050970000|2025-07-09 08:49:30|||||||||1
1752050990000|2025-07-09 08:49:50|||||||||4
1752051010000|2025-07-09 08:50:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|478
1752051030000|2025-07-09 08:50:30|||||||||1
1752051060000|2025-07-09 08:51:00|||||||||1
1752051080000|2025-07-09 08:51:20|||||||||1
1752051100000|2025-07-09 08:51:40|||||||||41
1752051130000|2025-07-09 08:52:10|||||||||1
1752051140000|2025-07-09 08:52:20|||||||||1
1752051150000|2025-07-09 08:52:30|||||||||1
1752051170000|2025-07-09 08:52:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|38
1752051200000|2025-07-09 08:53:20|||||||||1
1752051210000|2025-07-09 08:53:30|||||||||2
1752051220000|2025-07-09 08:53:40|||||||||1
1752051240000|2025-07-09 08:54:00|||||||||1
1752051250000|2025-07-09 08:54:10|||||||||2
1752051260000|2025-07-09 08:54:20|||||||||1
1752051290000|2025-07-09 08:54:50|||||||||1
1752051310000|2025-07-09 08:55:10|||||||||1
1752051330000|2025-07-09 08:55:30|||||||||3
1752051360000|2025-07-09 08:56:00|||||||||1
1752051370000|2025-07-09 08:56:10|||||||||12
1752051380000|2025-07-09 08:56:20|||||||||1
1752051400000|2025-07-09 08:56:40|||||||||1
1752051420000|2025-07-09 08:57:00|||||||||2
1752051430000|2025-07-09 08:57:10|||||||||1
1752051450000|2025-07-09 08:57:30|||||||||1
1752051470000|2025-07-09 08:57:50|||||||||1
1752051490000|2025-07-09 08:58:10|||||||||2
1752051510000|2025-07-09 08:58:30|||||||||1
1752051520000|2025-07-09 08:58:40|||||||||1
1752051540000|2025-07-09 08:59:00|||||||||1
1752051560000|2025-07-09 08:59:20|||||||||1
1752051590000|2025-07-09 08:59:50|||||||||5
1752051600000|2025-07-09 09:00:00|||||||||2
1752051610000|2025-07-09 09:00:10|||||||||1
1752051620000|2025-07-09 09:00:20|||||||||3
1752051630000|2025-07-09 09:00:30|||||||||2
1752051640000|2025-07-09 09:00:40|||||||||2
1752051660000|2025-07-09 09:01:00|||||||||1
1752051670000|2025-07-09 09:01:10|||||||||2
1752051680000|2025-07-09 09:01:20|||||||||1
1752051690000|2025-07-09 09:01:30|||||||||4
1752051700000|2025-07-09 09:01:40|||||||||1
1752051710000|2025-07-09 09:01:50|||||||||2
1752051720000|2025-07-09 09:02:00|||||||||1
1752051750000|2025-07-09 09:02:30|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|155
1752051760000|2025-07-09 09:02:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752051770000|2025-07-09 09:02:50|||||||||3
1752051780000|2025-07-09 09:03:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1752051790000|2025-07-09 09:03:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1752051810000|2025-07-09 09:03:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1752051820000|2025-07-09 09:03:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1752051830000|2025-07-09 09:03:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1752051840000|2025-07-09 09:04:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1752051850000|2025-07-09 09:04:10|||||||||1
1752051890000|2025-07-09 09:04:50|||||||||1
1752051910000|2025-07-09 09:05:10|||||||||2
1752051920000|2025-07-09 09:05:20|||||||||4
1752051930000|2025-07-09 09:05:30|||||||||1
1752051950000|2025-07-09 09:05:50|||||||||1
1752051970000|2025-07-09 09:06:10|||||||||1
1752051980000|2025-07-09 09:06:20|||||||||1
1752052000000|2025-07-09 09:06:40|||||||||2
1752052020000|2025-07-09 09:07:00|||||||||1
1752052050000|2025-07-09 09:07:30|||||||||1
1752052070000|2025-07-09 09:07:50|||||||||4
1752052090000|2025-07-09 09:08:10|||||||||1
1752052120000|2025-07-09 09:08:40|||||||||2
1752052140000|2025-07-09 09:09:00|||||||||3
1752052160000|2025-07-09 09:09:20|||||||||7
1752052180000|2025-07-09 09:09:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1752052200000|2025-07-09 09:10:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1752052220000|2025-07-09 09:10:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1752052240000|2025-07-09 09:10:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1752052250000|2025-07-09 09:10:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1752052280000|2025-07-09 09:11:20|||||||||1
1752052300000|2025-07-09 09:11:40|||||||||4
1752052320000|2025-07-09 09:12:00|||||||||1
1752052330000|2025-07-09 09:12:10|||||||||2
1752052350000|2025-07-09 09:12:30|||||||||1
1752052370000|2025-07-09 09:12:50|||||||||1
1752052390000|2025-07-09 09:13:10|||||||||1
1752052410000|2025-07-09 09:13:30|||||||||1
1752052440000|2025-07-09 09:14:00|||||||||3
1752052460000|2025-07-09 09:14:20|||||||||8
1752052470000|2025-07-09 09:14:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1752052480000|2025-07-09 09:14:40|||||||||1
1752052490000|2025-07-09 09:14:50|||||||||2
1752052500000|2025-07-09 09:15:00|||||||||8
1752052510000|2025-07-09 09:15:10|||||||||2
1752052530000|2025-07-09 09:15:30|||||||||1
1752052540000|2025-07-09 09:15:40|||||||||1
1752052550000|2025-07-09 09:15:50|||||||||1
1752052560000|2025-07-09 09:16:00|||||||||1
1752052580000|2025-07-09 09:16:20|||||||||2
1752052600000|2025-07-09 09:16:40|||||||||1
1752052610000|2025-07-09 09:16:50|||||||||4
1752052620000|2025-07-09 09:17:00|||||||||1
1752052640000|2025-07-09 09:17:20|||||||||1
1752052650000|2025-07-09 09:17:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|54
1752052660000|2025-07-09 09:17:40|||||||||1
1752052670000|2025-07-09 09:17:50|||||||||1
1752052680000|2025-07-09 09:18:00|||||||||2
1752052690000|2025-07-09 09:18:10|||||||||1
1752052710000|2025-07-09 09:18:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|71
1752052730000|2025-07-09 09:18:50|||||||||22
1752052740000|2025-07-09 09:19:00|||||||||1
1752052760000|2025-07-09 09:19:20|||||||||1
1752052770000|2025-07-09 09:19:30|||||||||20
1752052780000|2025-07-09 09:19:40|||||||||5
1752052810000|2025-07-09 09:20:10|||||||||1
1752052830000|2025-07-09 09:20:30|||||||||1
1752052840000|2025-07-09 09:20:40|||||||||3
1752052850000|2025-07-09 09:20:50|||||||||1
1752052870000|2025-07-09 09:21:10|||||||||1
1752052880000|2025-07-09 09:21:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1752052900000|2025-07-09 09:21:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1752052920000|2025-07-09 09:22:00|||||||||1
1752052930000|2025-07-09 09:22:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1752052940000|2025-07-09 09:22:20|||||||||1
1752052960000|2025-07-09 09:22:40|||||||||2
1752052970000|2025-07-09 09:22:50|||||||||1
1752052990000|2025-07-09 09:23:10|||||||||5
1752053010000|2025-07-09 09:23:30|||||||||1
1752053040000|2025-07-09 09:24:00|||||||||1
1752053060000|2025-07-09 09:24:20|||||||||1
1752053080000|2025-07-09 09:24:40|||||||||1
1752053100000|2025-07-09 09:25:00|||||||||1
1752053130000|2025-07-09 09:25:30|||||||||1
1752053150000|2025-07-09 09:25:50|||||||||2
1752053170000|2025-07-09 09:26:10|||||||||1
1752053200000|2025-07-09 09:26:40|||||||||1
1752053220000|2025-07-09 09:27:00|||||||||1
1752053240000|2025-07-09 09:27:20|||||||||1
1752053270000|2025-07-09 09:27:50|||||||||7
1752053290000|2025-07-09 09:28:10|||||||||5
1752053310000|2025-07-09 09:28:30|||||||||1
1752053330000|2025-07-09 09:28:50|||||||||1
1752053340000|2025-07-09 09:29:00|||||||||4
1752053350000|2025-07-09 09:29:10|||||||||2
1752053360000|2025-07-09 09:29:20|||||||||1
1752053380000|2025-07-09 09:29:40|||||||||1
1752053390000|2025-07-09 09:29:50|||||||||11
1752053400000|2025-07-09 09:30:00|||||||||1
1752053430000|2025-07-09 09:30:30|||||||||1
1752053450000|2025-07-09 09:30:50|||||||||1
1752053470000|2025-07-09 09:31:10|||||||||1
1752053500000|2025-07-09 09:31:40|||||||||3
1752053520000|2025-07-09 09:32:00|||||||||1
1752053540000|2025-07-09 09:32:20|||||||||3
1752053560000|2025-07-09 09:32:40|||||||||1
1752053590000|2025-07-09 09:33:10|||||||||1
1752053610000|2025-07-09 09:33:30|||||||||1
1752053630000|2025-07-09 09:33:50|||||||||26
1752053650000|2025-07-09 09:34:10|||||||||2
1752053660000|2025-07-09 09:34:20|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|101
1752053680000|2025-07-09 09:34:40|||||||||1
1752053700000|2025-07-09 09:35:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1752053710000|2025-07-09 09:35:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1752053730000|2025-07-09 09:35:30|||||||||1
1752053750000|2025-07-09 09:35:50|||||||||1
1752053770000|2025-07-09 09:36:10|||||||||1
1752053780000|2025-07-09 09:36:20|||||||||1
1752053790000|2025-07-09 09:36:30|||||||||1
1752053820000|2025-07-09 09:37:00|||||||||1
1752053840000|2025-07-09 09:37:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1752053860000|2025-07-09 09:37:40|||||||||1
1752053890000|2025-07-09 09:38:10|||||||||2
1752053910000|2025-07-09 09:38:30|||||||||1
1752053920000|2025-07-09 09:38:40|||||||||2
1752053930000|2025-07-09 09:38:50|||||||||1
1752053940000|2025-07-09 09:39:00|||||||||2
1752053960000|2025-07-09 09:39:20|||||||||1
1752053980000|2025-07-09 09:39:40|||||||||2
1752054000000|2025-07-09 09:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1752054010000|2025-07-09 09:40:10|||||||||7
1752054020000|2025-07-09 09:40:20|||||||||1
1752054030000|2025-07-09 09:40:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1752054050000|2025-07-09 09:40:50|||||||||1
1752054060000|2025-07-09 09:41:00|||||||||5
1752054070000|2025-07-09 09:41:10|||||||||1
1752054090000|2025-07-09 09:41:30|||||||||1
1752054110000|2025-07-09 09:41:50|||||||||15
1752054120000|2025-07-09 09:42:00|||||||||1
1752054140000|2025-07-09 09:42:20|||||||||1
1752054150000|2025-07-09 09:42:30|||||||||1
1752054160000|2025-07-09 09:42:40|||||||||1
1752054170000|2025-07-09 09:42:50|||||||||1
1752054190000|2025-07-09 09:43:10|||||||||2
1752054210000|2025-07-09 09:43:30|||||||||1
1752054230000|2025-07-09 09:43:50|||||||||6
1752054250000|2025-07-09 09:44:10|||||||||1
1752054280000|2025-07-09 09:44:40|||||||||1
1752054300000|2025-07-09 09:45:00|||||||||1
1752054320000|2025-07-09 09:45:20|||||||||1
1752054350000|2025-07-09 09:45:50|||||||||1
1752054360000|2025-07-09 09:46:00|||||||||1
1752054370000|2025-07-09 09:46:10|||||||||3
1752054380000|2025-07-09 09:46:20|||||||||2
1752054390000|2025-07-09 09:46:30|||||||||1
1752054400000|2025-07-09 09:46:40|||||||||1
1752054410000|2025-07-09 09:46:50|||||||||4
1752054420000|2025-07-09 09:47:00|||||||||1
1752054430000|2025-07-09 09:47:10|||||||||2
1752054440000|2025-07-09 09:47:20|||||||||1
1752054450000|2025-07-09 09:47:30|||||||||2
1752054460000|2025-07-09 09:47:40|||||||||1
1752054470000|2025-07-09 09:47:50|||||||||4
1752054480000|2025-07-09 09:48:00|||||||||1
1752054510000|2025-07-09 09:48:30|||||||||6
1752054530000|2025-07-09 09:48:50|||||||||2
1752054550000|2025-07-09 09:49:10|||||||||1
1752054560000|2025-07-09 09:49:20|||||||||1
1752054580000|2025-07-09 09:49:40|||||||||1
1752054600000|2025-07-09 09:50:00|||||||||1
1752054610000|2025-07-09 09:50:10|||||||||2
1752054620000|2025-07-09 09:50:20|||||||||1
1752054650000|2025-07-09 09:50:50|||||||||2
1752054670000|2025-07-09 09:51:10|||||||||1
1752054690000|2025-07-09 09:51:30|||||||||1
1752054700000|2025-07-09 09:51:40|||||||||1
1752054710000|2025-07-09 09:51:50|||||||||1
1752054740000|2025-07-09 09:52:20|||||||||2
1752054760000|2025-07-09 09:52:40|||||||||3
1752054780000|2025-07-09 09:53:00|||||||||2
1752054810000|2025-07-09 09:53:30|||||||||1
1752054820000|2025-07-09 09:53:40|||||||||2
1752054850000|2025-07-09 09:54:10|||||||||1
1752054860000|2025-07-09 09:54:20|||||||||25
1752054880000|2025-07-09 09:54:40|||||||||1
1752054900000|2025-07-09 09:55:00|||||||||1
1752054920000|2025-07-09 09:55:20|||||||||1
1752054940000|2025-07-09 09:55:40|||||||||1
1752054970000|2025-07-09 09:56:10|||||||||1
1752054980000|2025-07-09 09:56:20|||||||||7
1752054990000|2025-07-09 09:56:30|||||||||1
1752055010000|2025-07-09 09:56:50|||||||||13
1752055040000|2025-07-09 09:57:20|||||||||1
1752055060000|2025-07-09 09:57:40|||||||||1
1752055080000|2025-07-09 09:58:00|||||||||1
1752055110000|2025-07-09 09:58:30|||||||||1
1752055130000|2025-07-09 09:58:50|||||||||1
1752055150000|2025-07-09 09:59:10|||||||||1
1752055170000|2025-07-09 09:59:30|||||||||1
1752055200000|2025-07-09 10:00:00|||||||||1
1752055220000|2025-07-09 10:00:20|||||||||3
1752055240000|2025-07-09 10:00:40|||||||||2
1752055270000|2025-07-09 10:01:10|||||||||1
1752055280000|2025-07-09 10:01:20|||||||||2
1752055290000|2025-07-09 10:01:30|||||||||1
1752055300000|2025-07-09 10:01:40|||||||||2
1752055310000|2025-07-09 10:01:50|||||||||1
1752055340000|2025-07-09 10:02:20|||||||||1
1752055360000|2025-07-09 10:02:40|||||||||1
1752055380000|2025-07-09 10:03:00|||||||||1
1752055390000|2025-07-09 10:03:10|||||||||30
1752055400000|2025-07-09 10:03:20|||||||||1
1752055430000|2025-07-09 10:03:50|||||||||1
1752055450000|2025-07-09 10:04:10|||||||||31
1752055470000|2025-07-09 10:04:30|||||||||1
1752055490000|2025-07-09 10:04:50|||||||||2
1752055500000|2025-07-09 10:05:00|||||||||1
1752055510000|2025-07-09 10:05:10|||||||||1
1752055520000|2025-07-09 10:05:20|||||||||1
1752055540000|2025-07-09 10:05:40|||||||||1
1752055560000|2025-07-09 10:06:00|||||||||1
1752055570000|2025-07-09 10:06:10|||||||||1
1752055580000|2025-07-09 10:06:20|||||||||1
1752055590000|2025-07-09 10:06:30|||||||||1
1752055610000|2025-07-09 10:06:50|||||||||1
1752055630000|2025-07-09 10:07:10|||||||||1
1752055650000|2025-07-09 10:07:30|||||||||1
1752055660000|2025-07-09 10:07:40|||||||||1
1752055670000|2025-07-09 10:07:50|||||||||6
1752055680000|2025-07-09 10:08:00|||||||||1
1752055700000|2025-07-09 10:08:20|||||||||1
1752055730000|2025-07-09 10:08:50|||||||||1
1752055750000|2025-07-09 10:09:10|||||||||1
1752055760000|2025-07-09 10:09:20|||||||||5
1752055770000|2025-07-09 10:09:30|||||||||1
1752055780000|2025-07-09 10:09:40|||||||||2
1752055800000|2025-07-09 10:10:00|||||||||1
1752055820000|2025-07-09 10:10:20|||||||||1
1752055840000|2025-07-09 10:10:40|||||||||1
1752055850000|2025-07-09 10:10:50|||||||||2
1752055860000|2025-07-09 10:11:00|||||||||1
1752055880000|2025-07-09 10:11:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|153
1752055890000|2025-07-09 10:11:30|||||||||2
1752055910000|2025-07-09 10:11:50|||||||||1
1752055930000|2025-07-09 10:12:10|||||||||1
1752055950000|2025-07-09 10:12:30|||||||||1
1752055960000|2025-07-09 10:12:40|||||||||1
1752055970000|2025-07-09 10:12:50|||||||||1
1752055980000|2025-07-09 10:13:00|||||||||2
1752055990000|2025-07-09 10:13:10|||||||||1
1752056000000|2025-07-09 10:13:20|||||||||1
1752056020000|2025-07-09 10:13:40|||||||||1
1752056030000|2025-07-09 10:13:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1752056040000|2025-07-09 10:14:00|||||||||1
1752056060000|2025-07-09 10:14:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1752056080000|2025-07-09 10:14:40|||||||||82
1752056100000|2025-07-09 10:15:00|||||||||1
1752056130000|2025-07-09 10:15:30|||||||||1
1752056150000|2025-07-09 10:15:50|||||||||1
1752056170000|2025-07-09 10:16:10|||||||||1
1752056190000|2025-07-09 10:16:30|||||||||1
1752056210000|2025-07-09 10:16:50|||||||||3
1752056240000|2025-07-09 10:17:20|||||||||1
1752056260000|2025-07-09 10:17:40|||||||||1
1752056270000|2025-07-09 10:17:50|||||||||9
1752056280000|2025-07-09 10:18:00|||||||||1
1752056300000|2025-07-09 10:18:20|||||||||1
1752056320000|2025-07-09 10:18:40|||||||||1
1752056330000|2025-07-09 10:18:50|||||||||1
1752056350000|2025-07-09 10:19:10|||||||||1
1752056370000|2025-07-09 10:19:30|||||||||1
1752056390000|2025-07-09 10:19:50|||||||||1
1752056400000|2025-07-09 10:20:00|||||||||1
1752056410000|2025-07-09 10:20:10|||||||||1
1752056430000|2025-07-09 10:20:30|||||||||3
1752056460000|2025-07-09 10:21:00|||||||||2
1752056480000|2025-07-09 10:21:20|||||||||1
1752056490000|2025-07-09 10:21:30|||||||||1
1752056500000|2025-07-09 10:21:40|||||||||1
1752056520000|2025-07-09 10:22:00|||||||||1
1752056530000|2025-07-09 10:22:10|||||||||2
1752056540000|2025-07-09 10:22:20|||||||||1
1752056560000|2025-07-09 10:22:40|||||||||1
1752056570000|2025-07-09 10:22:50|||||||||1
1752056590000|2025-07-09 10:23:10|||||||||1
1752056610000|2025-07-09 10:23:30|||||||||1
1752056630000|2025-07-09 10:23:50|||||||||1
1752056640000|2025-07-09 10:24:00|||||||||1
1752056650000|2025-07-09 10:24:10|||||||||1
1752056670000|2025-07-09 10:24:30|||||||||2
1752056680000|2025-07-09 10:24:40|||||||||1
1752056700000|2025-07-09 10:25:00|||||||||1
1752056720000|2025-07-09 10:25:20|||||||||6
1752056740000|2025-07-09 10:25:40|||||||||1
1752056760000|2025-07-09 10:26:00|||||||||1
1752056770000|2025-07-09 10:26:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|257
1752056780000|2025-07-09 10:26:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1752056790000|2025-07-09 10:26:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|28
1752056800000|2025-07-09 10:26:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1752056810000|2025-07-09 10:26:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1752056820000|2025-07-09 10:27:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1752056830000|2025-07-09 10:27:10|||||||||1
1752056840000|2025-07-09 10:27:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1752056860000|2025-07-09 10:27:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|9
1752056870000|2025-07-09 10:27:50|||||||||1
1752056900000|2025-07-09 10:28:20|||||||||1
1752056920000|2025-07-09 10:28:40|||||||||1
1752056940000|2025-07-09 10:29:00|||||||||5
1752056960000|2025-07-09 10:29:20|||||||||1
1752056970000|2025-07-09 10:29:30|||||||||1
1752056980000|2025-07-09 10:29:40|||||||||1
1752057010000|2025-07-09 10:30:10|||||||||1
1752057030000|2025-07-09 10:30:30|||||||||8
1752057050000|2025-07-09 10:30:50|||||||||1
1752057070000|2025-07-09 10:31:10|||||||||1
1752057090000|2025-07-09 10:31:30|||||||||3
1752057120000|2025-07-09 10:32:00|||||||||1
1752057140000|2025-07-09 10:32:20|||||||||1
1752057160000|2025-07-09 10:32:40|||||||||183
1752057180000|2025-07-09 10:33:00|||||||||1
1752057200000|2025-07-09 10:33:20|||||||||1
1752057230000|2025-07-09 10:33:50|||||||||1
1752057250000|2025-07-09 10:34:10|||||||||1
1752057270000|2025-07-09 10:34:30|||||||||1
1752057290000|2025-07-09 10:34:50|||||||||1
1752057300000|2025-07-09 10:35:00|||||||||1
1752057310000|2025-07-09 10:35:10|||||||||1
1752057340000|2025-07-09 10:35:40|||||||||1
1752057360000|2025-07-09 10:36:00|||||||||1
1752057380000|2025-07-09 10:36:20|||||||||1
1752057400000|2025-07-09 10:36:40|||||||||1
1752057420000|2025-07-09 10:37:00|||||||||1
1752057450000|2025-07-09 10:37:30|||||||||1
1752057470000|2025-07-09 10:37:50|||||||||1
1752057480000|2025-07-09 10:38:00|||||||||2
1752057490000|2025-07-09 10:38:10|||||||||1
1752057510000|2025-07-09 10:38:30|||||||||1
1752057530000|2025-07-09 10:38:50|||||||||1
1752057540000|2025-07-09 10:39:00|||||||||2
1752057560000|2025-07-09 10:39:20|||||||||1
1752057580000|2025-07-09 10:39:40|||||||||1
1752057600000|2025-07-09 10:40:00|||||||||1
1752057620000|2025-07-09 10:40:20|||||||||1
1752057640000|2025-07-09 10:40:40|||||||||1
1752057670000|2025-07-09 10:41:10|||||||||1
1752057690000|2025-07-09 10:41:30|||||||||1
1752057710000|2025-07-09 10:41:50|||||||||1
1752057720000|2025-07-09 10:42:00|||||||||6
1752057730000|2025-07-09 10:42:10|||||||||1
1752057750000|2025-07-09 10:42:30|||||||||1
1752057760000|2025-07-09 10:42:40|||||||||7
1752057780000|2025-07-09 10:43:00|||||||||1
1752057790000|2025-07-09 10:43:10|||||||||7
1752057800000|2025-07-09 10:43:20|||||||||1
1752057820000|2025-07-09 10:43:40|||||||||6
1752057830000|2025-07-09 10:43:50|||||||||3
1752057840000|2025-07-09 10:44:00|||||||||1
1752057860000|2025-07-09 10:44:20|||||||||3
1752057870000|2025-07-09 10:44:30|||||||||32
1752057880000|2025-07-09 10:44:40|||||||||6
1752057890000|2025-07-09 10:44:50|||||||||25
1752057910000|2025-07-09 10:45:10|||||||||1
1752057920000|2025-07-09 10:45:20|||||||||1
1752057930000|2025-07-09 10:45:30|||||||||1
1752057950000|2025-07-09 10:45:50|||||||||1
1752057970000|2025-07-09 10:46:10|||||||||1
1752058000000|2025-07-09 10:46:40|||||||||1
1752058020000|2025-07-09 10:47:00|||||||||1
1752058040000|2025-07-09 10:47:20|||||||||1
1752058060000|2025-07-09 10:47:40|||||||||6
1752058080000|2025-07-09 10:48:00|||||||||1
1752058110000|2025-07-09 10:48:30|||||||||1
1752058130000|2025-07-09 10:48:50|||||||||2
1752058150000|2025-07-09 10:49:10|||||||||1
1752058170000|2025-07-09 10:49:30|||||||||1
1752058190000|2025-07-09 10:49:50|||||||||1
1752058200000|2025-07-09 10:50:00|||||||||1
1752058210000|2025-07-09 10:50:10|||||||||12
1752058220000|2025-07-09 10:50:20|||||||||1
1752058240000|2025-07-09 10:50:40|||||||||1
1752058250000|2025-07-09 10:50:50|||||||||1
1752058260000|2025-07-09 10:51:00|||||||||1
1752058270000|2025-07-09 10:51:10|||||||||1
1752058280000|2025-07-09 10:51:20|||||||||1
1752058290000|2025-07-09 10:51:30|||||||||5
1752058300000|2025-07-09 10:51:40|||||||||1
1752058330000|2025-07-09 10:52:10|||||||||1
1752058350000|2025-07-09 10:52:30|||||||||1
1752058370000|2025-07-09 10:52:50|||||||||6
1752058390000|2025-07-09 10:53:10|||||||||3
1752058410000|2025-07-09 10:53:30|||||||||3
1752058440000|2025-07-09 10:54:00|||||||||1
1752058460000|2025-07-09 10:54:20|||||||||1
1752058470000|2025-07-09 10:54:30|||||||||2
1752058480000|2025-07-09 10:54:40|||||||||1
1752058490000|2025-07-09 10:54:50|||||||||8
1752058500000|2025-07-09 10:55:00|||||||||2
1752058520000|2025-07-09 10:55:20|||||||||2
1752058530000|2025-07-09 10:55:30|||||||||1
1752058550000|2025-07-09 10:55:50|||||||||1
1752058570000|2025-07-09 10:56:10|||||||||6
1752058590000|2025-07-09 10:56:30|||||||||1
1752058600000|2025-07-09 10:56:40|||||||||1
1752058610000|2025-07-09 10:56:50|||||||||1
1752058630000|2025-07-09 10:57:10|||||||||1
1752058660000|2025-07-09 10:57:40|||||||||1
1752058680000|2025-07-09 10:58:00|||||||||2
1752058700000|2025-07-09 10:58:20|||||||||1
1752058720000|2025-07-09 10:58:40|||||||||1
1752058740000|2025-07-09 10:59:00|||||||||1
1752058770000|2025-07-09 10:59:30|||||||||1
1752058780000|2025-07-09 10:59:40|||||||||2
1752058790000|2025-07-09 10:59:50|||||||||5
1752058830000|2025-07-09 11:00:30|||||||||2
1752058860000|2025-07-09 11:01:00|||||||||3
1752058870000|2025-07-09 11:01:10|||||||||2
1752058930000|2025-07-09 11:02:10|||||||||1
1752059060000|2025-07-09 11:04:20|||||||||2
1752059070000|2025-07-09 11:04:30|||||||||1
1752059110000|2025-07-09 11:05:10|||||||||1
1752059120000|2025-07-09 11:05:20|||||||||2
1752059150000|2025-07-09 11:05:50|||||||||1
1752059160000|2025-07-09 11:06:00|||||||||2
1752059190000|2025-07-09 11:06:30|||||||||2
1752059250000|2025-07-09 11:07:30|||||||||2
1752059270000|2025-07-09 11:07:50|||||||||4
1752059330000|2025-07-09 11:08:50|||||||||1
1752059400000|2025-07-09 11:10:00|||||||||5
1752059520000|2025-07-09 11:12:00|||||||||2
1752059530000|2025-07-09 11:12:10|||||||||2
1752059560000|2025-07-09 11:12:40|||||||||6
1752059570000|2025-07-09 11:12:50|||||||||4
1752059600000|2025-07-09 11:13:20|||||||||1
1752059620000|2025-07-09 11:13:40|||||||||2
1752059630000|2025-07-09 11:13:50|||||||||2
1752059720000|2025-07-09 11:15:20|||||||||25
1752059800000|2025-07-09 11:16:40|||||||||1
1752059880000|2025-07-09 11:18:00|||||||||1
1752059900000|2025-07-09 11:18:20|||||||||1
1752059930000|2025-07-09 11:18:50|||||||||1
1752059940000|2025-07-09 11:19:00|||||||||2
1752059960000|2025-07-09 11:19:20|||||||||1
1752059990000|2025-07-09 11:19:50|||||||||1
1752060080000|2025-07-09 11:21:20|||||||||7
1752060240000|2025-07-09 11:24:00|||||||||4
1752060290000|2025-07-09 11:24:50|||||||||2
1752060470000|2025-07-09 11:27:50|||||||||1
1752060530000|2025-07-09 11:28:50|||||||||1
1752060540000|2025-07-09 11:29:00|||||||||8
1752060600000|2025-07-09 11:30:00|||||||||1
1752060610000|2025-07-09 11:30:10|||||||||2
1752060620000|2025-07-09 11:30:20|||||||||2
1752060640000|2025-07-09 11:30:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|39
1752060650000|2025-07-09 11:30:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|59
1752060670000|2025-07-09 11:31:10|||||||||2
1752060710000|2025-07-09 11:31:50|||||||||2
1752060720000|2025-07-09 11:32:00|||||||||39
1752060760000|2025-07-09 11:32:40|||||||||7
1752060870000|2025-07-09 11:34:30|||||||||5
1752060910000|2025-07-09 11:35:10|||||||||1
1752060940000|2025-07-09 11:35:40|||||||||2
1752061000000|2025-07-09 11:36:40|||||||||2
1752061010000|2025-07-09 11:36:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1752061080000|2025-07-09 11:38:00|||||||||1
1752061090000|2025-07-09 11:38:10|||||||||2
1752061110000|2025-07-09 11:38:30|||||||||2
1752061120000|2025-07-09 11:38:40|||||||||2
1752061140000|2025-07-09 11:39:00|||||||||3
1752061160000|2025-07-09 11:39:20|||||||||1
1752061170000|2025-07-09 11:39:30|||||||||2
1752061190000|2025-07-09 11:39:50|||||||||46
1752061200000|2025-07-09 11:40:00|||||||||1
1752061210000|2025-07-09 11:40:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|34
1752061230000|2025-07-09 11:40:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1752061260000|2025-07-09 11:41:00|||||||||2
1752061290000|2025-07-09 11:41:30|||||||||2
1752061310000|2025-07-09 11:41:50|||||||||5
1752061340000|2025-07-09 11:42:20|||||||||384
1752061360000|2025-07-09 11:42:40|||||||||2
1752061370000|2025-07-09 11:42:50|||||||||4
1752061390000|2025-07-09 11:43:10|||||||||100
1752061430000|2025-07-09 11:43:50|||||||||1
1752061440000|2025-07-09 11:44:00|||||||||38
1752061480000|2025-07-09 11:44:40|||||||||2
1752061490000|2025-07-09 11:44:50|||||||||3
1752061510000|2025-07-09 11:45:10|||||||||62
1752061530000|2025-07-09 11:45:30|||||||||2
1752061550000|2025-07-09 11:45:50|||||||||1
1752061560000|2025-07-09 11:46:00|||||||||1
1752061670000|2025-07-09 11:47:50|||||||||6
1752061700000|2025-07-09 11:48:20|||||||||2
1752061740000|2025-07-09 11:49:00|||||||||1
1752061800000|2025-07-09 11:50:00|||||||||10
1752061920000|2025-07-09 11:52:00|||||||||1
1752061930000|2025-07-09 11:52:10|||||||||1
1752061990000|2025-07-09 11:53:10|||||||||1
1752062020000|2025-07-09 11:53:40|||||||||1
1752062030000|2025-07-09 11:53:50|||||||||1
1752062130000|2025-07-09 11:55:30|||||||||5
1752062140000|2025-07-09 11:55:40|||||||||8
1752062160000|2025-07-09 11:56:00|||||||||1
1752062170000|2025-07-09 11:56:10|||||||||1
1752062200000|2025-07-09 11:56:40|||||||||3
1752062260000|2025-07-09 11:57:40|||||||||2
1752062310000|2025-07-09 11:58:30|||||||||2
1752062330000|2025-07-09 11:58:50|||||||||2
1752062390000|2025-07-09 11:59:50|||||||||1
1752062400000|2025-07-09 12:00:00|||||||||2
1752062450000|2025-07-09 12:00:50|||||||||2
1752062470000|2025-07-09 12:01:10|||||||||2
1752062490000|2025-07-09 12:01:30|||||||||1
1752062520000|2025-07-09 12:02:00|||||||||1
1752062540000|2025-07-09 12:02:20|||||||||1
1752062560000|2025-07-09 12:02:40|||||||||2
1752062570000|2025-07-09 12:02:50|||||||||2
1752062580000|2025-07-09 12:03:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1752062600000|2025-07-09 12:03:20|||||||||4
1752062640000|2025-07-09 12:04:00|||||||||2
1752062700000|2025-07-09 12:05:00|||||||||1
1752062710000|2025-07-09 12:05:10|||||||||1
1752062730000|2025-07-09 12:05:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1752062740000|2025-07-09 12:05:40|||||||||1
1752062760000|2025-07-09 12:06:00|||||||||6
1752062800000|2025-07-09 12:06:40|||||||||3
1752062810000|2025-07-09 12:06:50|||||||||3
1752062830000|2025-07-09 12:07:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1752062840000|2025-07-09 12:07:20|||||||||1
1752062850000|2025-07-09 12:07:30|||||||||2
1752062940000|2025-07-09 12:09:00|||||||||1
1752062990000|2025-07-09 12:09:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|44
1752063000000|2025-07-09 12:10:00|||||||||2
1752063100000|2025-07-09 12:11:40|||||||||35
1752063180000|2025-07-09 12:13:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|171
1752063190000|2025-07-09 12:13:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1752063210000|2025-07-09 12:13:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|83
1752063260000|2025-07-09 12:14:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1752063280000|2025-07-09 12:14:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1752063320000|2025-07-09 12:15:20|||||||||3
1752063410000|2025-07-09 12:16:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1752063420000|2025-07-09 12:17:00|||||||||5
1752063440000|2025-07-09 12:17:20|||||||||23
1752063490000|2025-07-09 12:18:10|||||||||7
1752063630000|2025-07-09 12:20:30|||||||||1
1752063660000|2025-07-09 12:21:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1752063670000|2025-07-09 12:21:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1752063680000|2025-07-09 12:21:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1752063690000|2025-07-09 12:21:30|||||||||1
1752063700000|2025-07-09 12:21:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|2
1752063740000|2025-07-09 12:22:20|||||||||1
1752063770000|2025-07-09 12:22:50|||||||||3
1752063800000|2025-07-09 12:23:20|||||||||1
1752063810000|2025-07-09 12:23:30|||||||||1
1752063830000|2025-07-09 12:23:50|||||||||1
1752063850000|2025-07-09 12:24:10|||||||||1
1752063880000|2025-07-09 12:24:40|||||||||1
1752063900000|2025-07-09 12:25:00|||||||||2
1752063910000|2025-07-09 12:25:10|||||||||2
1752063950000|2025-07-09 12:25:50|||||||||2
1752064040000|2025-07-09 12:27:20|||||||||2
1752064120000|2025-07-09 12:28:40|||||||||3
1752064140000|2025-07-09 12:29:00|||||||||4
1752064150000|2025-07-09 12:29:10|||||||||2
1752064170000|2025-07-09 12:29:30|||||||||1
1752064180000|2025-07-09 12:29:40|||||||||2
1752064190000|2025-07-09 12:29:50|||||||||1
1752064240000|2025-07-09 12:30:40|||||||||200
1752064280000|2025-07-09 12:31:20|||||||||2
1752064310000|2025-07-09 12:31:50|||||||||1
1752064330000|2025-07-09 12:32:10|||||||||2
1752064400000|2025-07-09 12:33:20|||||||||1
1752064450000|2025-07-09 12:34:10|||||||||3
1752064530000|2025-07-09 12:35:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1752064550000|2025-07-09 12:35:50|||||||||1
1752064630000|2025-07-09 12:37:10|||||||||2
1752064650000|2025-07-09 12:37:30|||||||||1
1752064670000|2025-07-09 12:37:50|||||||||15
1752064720000|2025-07-09 12:38:40|||||||||2
1752064730000|2025-07-09 12:38:50|||||||||6
1752064750000|2025-07-09 12:39:10|||||||||5
1752064800000|2025-07-09 12:40:00|||||||||2
1752064810000|2025-07-09 12:40:10|||||||||1
1752064830000|2025-07-09 12:40:30|||||||||1
1752064860000|2025-07-09 12:41:00|||||||||1
1752064880000|2025-07-09 12:41:20|||||||||7
1752064910000|2025-07-09 12:41:50|||||||||2
1752064920000|2025-07-09 12:42:00|||||||||2
1752064950000|2025-07-09 12:42:30|||||||||2
1752064990000|2025-07-09 12:43:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|114
1752065020000|2025-07-09 12:43:40|||||||||1
1752065030000|2025-07-09 12:43:50|||||||||1
1752065090000|2025-07-09 12:44:50|||||||||2
1752065130000|2025-07-09 12:45:30|||||||||2
1752065210000|2025-07-09 12:46:50|||||||||1
1752065220000|2025-07-09 12:47:00|||||||||1
1752065240000|2025-07-09 12:47:20|||||||||2
1752065250000|2025-07-09 12:47:30|||||||||1
1752065290000|2025-07-09 12:48:10|||||||||2
1752065300000|2025-07-09 12:48:20|||||||||1
1752065310000|2025-07-09 12:48:30|||||||||1
1752065340000|2025-07-09 12:49:00|||||||||3
1752065360000|2025-07-09 12:49:20|||||||||1
1752065390000|2025-07-09 12:49:50|||||||||1
1752065410000|2025-07-09 12:50:10|||||||||2
1752065450000|2025-07-09 12:50:50|||||||||2
1752065480000|2025-07-09 12:51:20|||||||||2
1752065560000|2025-07-09 12:52:40|||||||||1
1752065570000|2025-07-09 12:52:50|||||||||2
1752065600000|2025-07-09 12:53:20|||||||||1
1752065610000|2025-07-09 12:53:30|||||||||1
1752065640000|2025-07-09 12:54:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|24
1752065650000|2025-07-09 12:54:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|35
1752065690000|2025-07-09 12:54:50|||||||||2
1752065730000|2025-07-09 12:55:30|||||||||2
1752065780000|2025-07-09 12:56:20|||||||||20
1752065890000|2025-07-09 12:58:10|||||||||1
1752065930000|2025-07-09 12:58:50|||||||||1
1752065940000|2025-07-09 12:59:00|||||||||34
1752065960000|2025-07-09 12:59:20|||||||||1
1752065990000|2025-07-09 12:59:50|||||||||5
1752066000000|2025-07-09 13:00:00|||||||||87
1752066020000|2025-07-09 13:00:20|||||||||2
1752066040000|2025-07-09 13:00:40|||||||||1
1752066050000|2025-07-09 13:00:50|||||||||5
1752066070000|2025-07-09 13:01:10|||||||||4
1752066110000|2025-07-09 13:01:50|||||||||4
1752066120000|2025-07-09 13:02:00|||||||||2
1752066200000|2025-07-09 13:03:20|||||||||10
1752066240000|2025-07-09 13:04:00|||||||||3
1752066250000|2025-07-09 13:04:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|200
1752066260000|2025-07-09 13:04:20|||||||||3
1752066280000|2025-07-09 13:04:40|||||||||5
1752066300000|2025-07-09 13:05:00|||||||||2
1752066310000|2025-07-09 13:05:10|||||||||3
1752066390000|2025-07-09 13:06:30|||||||||1
1752066470000|2025-07-09 13:07:50|||||||||4
1752066500000|2025-07-09 13:08:20|||||||||1
1752066510000|2025-07-09 13:08:30|||||||||3
1752066540000|2025-07-09 13:09:00|||||||||2
1752066620000|2025-07-09 13:10:20|||||||||1
1752066640000|2025-07-09 13:10:40|||||||||1
1752066700000|2025-07-09 13:11:40|||||||||2
1752066710000|2025-07-09 13:11:50|||||||||2
1752066720000|2025-07-09 13:12:00|||||||||20
1752066770000|2025-07-09 13:12:50|||||||||3
1752066800000|2025-07-09 13:13:20|||||||||2
1752066840000|2025-07-09 13:14:00|||||||||1
1752066860000|2025-07-09 13:14:20|||||||||2
1752066870000|2025-07-09 13:14:30|||||||||2
1752066900000|2025-07-09 13:15:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|57
1752066920000|2025-07-09 13:15:20|||||||||1
1752066930000|2025-07-09 13:15:30|||||||||2
1752066940000|2025-07-09 13:15:40|||||||||2
1752066970000|2025-07-09 13:16:10|||||||||2
1752066990000|2025-07-09 13:16:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1752067010000|2025-07-09 13:16:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|19
1752067030000|2025-07-09 13:17:10|||||||||1
1752067110000|2025-07-09 13:18:30|||||||||1
1752067120000|2025-07-09 13:18:40|||||||||1
1752067130000|2025-07-09 13:18:50|||||||||1
1752067180000|2025-07-09 13:19:40|||||||||1
1752067200000|2025-07-09 13:20:00|||||||||2
1752067220000|2025-07-09 13:20:20|||||||||1
1752067290000|2025-07-09 13:21:30|||||||||1
1752067300000|2025-07-09 13:21:40|||||||||1
1752067310000|2025-07-09 13:21:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|75
1752067350000|2025-07-09 13:22:30|||||||||2
1752067360000|2025-07-09 13:22:40|||||||||3
1752067380000|2025-07-09 13:23:00|||||||||5
1752067400000|2025-07-09 13:23:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|1
1752067410000|2025-07-09 13:23:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1752067420000|2025-07-09 13:23:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|1
1752067430000|2025-07-09 13:23:50|||||||||1
1752067440000|2025-07-09 13:24:00|||||||||2
1752067480000|2025-07-09 13:24:40|||||||||3
1752067490000|2025-07-09 13:24:50|||||||||2
1752067520000|2025-07-09 13:25:20|||||||||2
1752067560000|2025-07-09 13:26:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|9
1752067580000|2025-07-09 13:26:20|||||||||5
1752067610000|2025-07-09 13:26:50|||||||||2
1752067650000|2025-07-09 13:27:30|||||||||1
1752067660000|2025-07-09 13:27:40|||||||||1
1752067680000|2025-07-09 13:28:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|67
1752067700000|2025-07-09 13:28:20|||||||||1
1752067720000|2025-07-09 13:28:40|||||||||2
1752067730000|2025-07-09 13:28:50|||||||||2
1752067740000|2025-07-09 13:29:00|||||||||14
1752067760000|2025-07-09 13:29:20|||||||||2
1752067770000|2025-07-09 13:29:30|||||||||1
1752067810000|2025-07-09 13:30:10|||||||||2
1752067820000|2025-07-09 13:30:20|||||||||1
1752067830000|2025-07-09 13:30:30|||||||||3
1752067840000|2025-07-09 13:30:40|||||||||1
1752067850000|2025-07-09 13:30:50|||||||||2
1752067860000|2025-07-09 13:31:00|||||||||1
1752067870000|2025-07-09 13:31:10|||||||||1
1752067880000|2025-07-09 13:31:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|196
1752067890000|2025-07-09 13:31:30|||||||||1
1752067900000|2025-07-09 13:31:40|||||||||2
1752067910000|2025-07-09 13:31:50|||||||||1
1752067920000|2025-07-09 13:32:00|||||||||2
1752067930000|2025-07-09 13:32:10|||||||||5
1752067940000|2025-07-09 13:32:20|||||||||2
1752067950000|2025-07-09 13:32:30|||||||||1
1752067960000|2025-07-09 13:32:40|||||||||2
1752067970000|2025-07-09 13:32:50|||||||||2
1752067980000|2025-07-09 13:33:00|||||||||1
1752067990000|2025-07-09 13:33:10|||||||||1
1752068010000|2025-07-09 13:33:30|||||||||1
1752068020000|2025-07-09 13:33:40|||||||||3
1752068030000|2025-07-09 13:33:50|||||||||2
1752068040000|2025-07-09 13:34:00|||||||||2
1752068050000|2025-07-09 13:34:10|||||||||2
1752068070000|2025-07-09 13:34:30|||||||||1
1752068080000|2025-07-09 13:34:40|||||||||50
1752068090000|2025-07-09 13:34:50|||||||||1
1752068100000|2025-07-09 13:35:00|||||||||4
1752068110000|2025-07-09 13:35:10|||||||||52
1752068120000|2025-07-09 13:35:20|||||||||3
1752068140000|2025-07-09 13:35:40|||||||||1
1752068150000|2025-07-09 13:35:50|||||||||4
1752068190000|2025-07-09 13:36:30|||||||||2
1752068210000|2025-07-09 13:36:50|||||||||81
1752068220000|2025-07-09 13:37:00|||||||||4
1752068270000|2025-07-09 13:37:50|||||||||1
1752068290000|2025-07-09 13:38:10|||||||||1
1752068320000|2025-07-09 13:38:40|||||||||1
1752068350000|2025-07-09 13:39:10|||||||||1
1752068380000|2025-07-09 13:39:40|||||||||1
1752068390000|2025-07-09 13:39:50|||||||||2
1752068410000|2025-07-09 13:40:10|||||||||2
1752068470000|2025-07-09 13:41:10|||||||||1
1752068500000|2025-07-09 13:41:40|||||||||1
1752068530000|2025-07-09 13:42:10|||||||||1
1752068540000|2025-07-09 13:42:20|||||||||1
1752068560000|2025-07-09 13:42:40|||||||||2
1752068570000|2025-07-09 13:42:50|||||||||2
1752068630000|2025-07-09 13:43:50|||||||||7
1752068670000|2025-07-09 13:44:30|||||||||2
1752068680000|2025-07-09 13:44:40|||||||||1
1752068700000|2025-07-09 13:45:00|||||||||13
1752068710000|2025-07-09 13:45:10|||||||||6
1752068730000|2025-07-09 13:45:30|||||||||3
1752068740000|2025-07-09 13:45:40|||||||||1
1752068750000|2025-07-09 13:45:50|||||||||2
1752068790000|2025-07-09 13:46:30|||||||||2
1752068800000|2025-07-09 13:46:40|||||||||1
1752068830000|2025-07-09 13:47:10|||||||||1
1752068850000|2025-07-09 13:47:30|||||||||5
1752068880000|2025-07-09 13:48:00|||||||||2
1752068900000|2025-07-09 13:48:20|||||||||2
1752068920000|2025-07-09 13:48:40|||||||||1
1752068930000|2025-07-09 13:48:50|||||||||1
1752068940000|2025-07-09 13:49:00|||||||||1
1752068960000|2025-07-09 13:49:20|||||||||1
1752068970000|2025-07-09 13:49:30|||||||||2
1752068990000|2025-07-09 13:49:50|||||||||1
1752069010000|2025-07-09 13:50:10|||||||||2
1752069030000|2025-07-09 13:50:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1752069040000|2025-07-09 13:50:40|||||||||23
1752069050000|2025-07-09 13:50:50|||||||||2
1752069080000|2025-07-09 13:51:20|||||||||1
1752069090000|2025-07-09 13:51:30|||||||||6
1752069110000|2025-07-09 13:51:50|||||||||3
1752069120000|2025-07-09 13:52:00|||||||||1
1752069130000|2025-07-09 13:52:10|||||||||2
1752069140000|2025-07-09 13:52:20|||||||||4
1752069150000|2025-07-09 13:52:30|||||||||2
1752069160000|2025-07-09 13:52:40|||||||||6
1752069170000|2025-07-09 13:52:50|||||||||1
1752069180000|2025-07-09 13:53:00|||||||||5
1752069190000|2025-07-09 13:53:10|||||||||2
1752069210000|2025-07-09 13:53:30|||||||||3
1752069220000|2025-07-09 13:53:40|||||||||4
1752069230000|2025-07-09 13:53:50|||||||||2
1752069240000|2025-07-09 13:54:00|||||||||2
1752069250000|2025-07-09 13:54:10|||||||||2
1752069270000|2025-07-09 13:54:30|||||||||2
1752069280000|2025-07-09 13:54:40|||||||||2
1752069290000|2025-07-09 13:54:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1752069300000|2025-07-09 13:55:00|||||||||10
1752069310000|2025-07-09 13:55:10|||||||||5
1752069320000|2025-07-09 13:55:20|||||||||4
1752069340000|2025-07-09 13:55:40|||||||||5
1752069360000|2025-07-09 13:56:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|110
1752069370000|2025-07-09 13:56:10|||||||||1
1752069390000|2025-07-09 13:56:30|||||||||2
1752069420000|2025-07-09 13:57:00|||||||||2
1752069450000|2025-07-09 13:57:30|||||||||24
1752069520000|2025-07-09 13:58:40|||||||||1
1752069540000|2025-07-09 13:59:00|||||||||1
1752069570000|2025-07-09 13:59:30|||||||||37
1752069580000|2025-07-09 13:59:40|||||||||2
1752069590000|2025-07-09 13:59:50|||||||||1
1752069600000|2025-07-09 14:00:00|||||||||4
1752069630000|2025-07-09 14:00:30|||||||||2
1752069640000|2025-07-09 14:00:40|||||||||1
1752069650000|2025-07-09 14:00:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|196
1752069660000|2025-07-09 14:01:00|||||||||1
1752069670000|2025-07-09 14:01:10|||||||||112
1752069690000|2025-07-09 14:01:30|||||||||1
1752069710000|2025-07-09 14:01:50|||||||||1
1752069720000|2025-07-09 14:02:00|||||||||4
1752069760000|2025-07-09 14:02:40|||||||||2
1752069800000|2025-07-09 14:03:20|||||||||2
1752069820000|2025-07-09 14:03:40|||||||||1
1752069840000|2025-07-09 14:04:00|||||||||4
1752069870000|2025-07-09 14:04:30|||||||||2
1752069890000|2025-07-09 14:04:50|||||||||1
1752069900000|2025-07-09 14:05:00|||||||||3
1752069910000|2025-07-09 14:05:10|||||||||1
1752069930000|2025-07-09 14:05:30|||||||||1
1752069950000|2025-07-09 14:05:50|||||||||3
1752069960000|2025-07-09 14:06:00|||||||||1
1752069970000|2025-07-09 14:06:10|||||||||1
1752069980000|2025-07-09 14:06:20|||||||||3
1752069990000|2025-07-09 14:06:30|||||||||1
1752070000000|2025-07-09 14:06:40|||||||||2
1752070010000|2025-07-09 14:06:50|||||||||2
1752070020000|2025-07-09 14:07:00|||||||||3
1752070030000|2025-07-09 14:07:10|||||||||1
1752070040000|2025-07-09 14:07:20|||||||||7
1752070050000|2025-07-09 14:07:30|||||||||14
1752070060000|2025-07-09 14:07:40|||||||||3
1752070070000|2025-07-09 14:07:50|||||||||2
1752070090000|2025-07-09 14:08:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|48
1752070120000|2025-07-09 14:08:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|40
1752070130000|2025-07-09 14:08:50|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|14
1752070140000|2025-07-09 14:09:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|32
1752070150000|2025-07-09 14:09:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|58
1752070160000|2025-07-09 14:09:20|||||||||1
1752070180000|2025-07-09 14:09:40|||||||||1
1752070190000|2025-07-09 14:09:50|||||||||10
1752070210000|2025-07-09 14:10:10|||||||||2
1752070250000|2025-07-09 14:10:50|||||||||2
1752070270000|2025-07-09 14:11:10|||||||||1
1752070310000|2025-07-09 14:11:50|||||||||1
1752070320000|2025-07-09 14:12:00|||||||||3
1752070330000|2025-07-09 14:12:10|||||||||1
1752070340000|2025-07-09 14:12:20|||||||||1
1752070370000|2025-07-09 14:12:50|||||||||2
1752070380000|2025-07-09 14:13:00|||||||||1
1752070410000|2025-07-09 14:13:30|||||||||11
1752070420000|2025-07-09 14:13:40|||||||||205
1752070430000|2025-07-09 14:13:50|||||||||40
1752070440000|2025-07-09 14:14:00|||||||||4
1752070490000|2025-07-09 14:14:50|||||||||2
1752070500000|2025-07-09 14:15:00|||||||||5
1752070510000|2025-07-09 14:15:10|||||||||2
1752070530000|2025-07-09 14:15:30|||||||||1
1752070560000|2025-07-09 14:16:00|||||||||1
1752070590000|2025-07-09 14:16:30|||||||||2
1752070600000|2025-07-09 14:16:40|||||||||1
1752070650000|2025-07-09 14:17:30|||||||||2
1752070660000|2025-07-09 14:17:40|||||||||2
1752070740000|2025-07-09 14:19:00|||||||||4
1752070770000|2025-07-09 14:19:30|||||||||3
1752070840000|2025-07-09 14:20:40|||||||||2
1752070860000|2025-07-09 14:21:00|||||||||1
1752070880000|2025-07-09 14:21:20|||||||||3
1752070890000|2025-07-09 14:21:30|||||||||14
1752070910000|2025-07-09 14:21:50|||||||||1
1752070930000|2025-07-09 14:22:10|||||||||2
1752070950000|2025-07-09 14:22:30|||||||||3
1752070960000|2025-07-09 14:22:40|||||||||2
1752070970000|2025-07-09 14:22:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|12
1752071000000|2025-07-09 14:23:20|||||||||1
1752071020000|2025-07-09 14:23:40|||||||||3
1752071040000|2025-07-09 14:24:00|||||||||2
1752071070000|2025-07-09 14:24:30|||||||||1
1752071080000|2025-07-09 14:24:40|||||||||2
1752071090000|2025-07-09 14:24:50|||||||||2
1752071120000|2025-07-09 14:25:20|||||||||296
1752071130000|2025-07-09 14:25:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1752071140000|2025-07-09 14:25:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1752071150000|2025-07-09 14:25:50|||||||||1
1752071160000|2025-07-09 14:26:00|||||||||2
1752071170000|2025-07-09 14:26:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1752071180000|2025-07-09 14:26:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1752071210000|2025-07-09 14:26:50|||||||||1
1752071220000|2025-07-09 14:27:00|||||||||2
1752071240000|2025-07-09 14:27:20|||||||||1
1752071250000|2025-07-09 14:27:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1752071260000|2025-07-09 14:27:40|||||||||54
1752071280000|2025-07-09 14:28:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|4
1752071290000|2025-07-09 14:28:10|||||||||1
1752071300000|2025-07-09 14:28:20|||||||||2
1752071310000|2025-07-09 14:28:30|||||||||1
1752071320000|2025-07-09 14:28:40|||||||||1
1752071330000|2025-07-09 14:28:50|||||||||3
1752071340000|2025-07-09 14:29:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1752071350000|2025-07-09 14:29:10|||||||||2
1752071360000|2025-07-09 14:29:20|||||||||1
1752071370000|2025-07-09 14:29:30|||||||||1
1752071380000|2025-07-09 14:29:40|||||||||3
1752071390000|2025-07-09 14:29:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|8
1752071400000|2025-07-09 14:30:00|||||||||213
1752071410000|2025-07-09 14:30:10|||||||||2
1752071430000|2025-07-09 14:30:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|92
1752071450000|2025-07-09 14:30:50|||||||||1
1752071460000|2025-07-09 14:31:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|50
1752071470000|2025-07-09 14:31:10|||||||||2
1752071480000|2025-07-09 14:31:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1752071490000|2025-07-09 14:31:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1752071500000|2025-07-09 14:31:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1752071510000|2025-07-09 14:31:50|||||||||3
1752071520000|2025-07-09 14:32:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|50
1752071540000|2025-07-09 14:32:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|52
1752071570000|2025-07-09 14:32:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1752071600000|2025-07-09 14:33:20|||||||||1
1752071620000|2025-07-09 14:33:40|||||||||2
1752071640000|2025-07-09 14:34:00|||||||||2
1752071660000|2025-07-09 14:34:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1752071670000|2025-07-09 14:34:30|||||||||1
1752071680000|2025-07-09 14:34:40|||||||||3
1752071700000|2025-07-09 14:35:00|||||||||1
1752071720000|2025-07-09 14:35:20|||||||||34
1752071750000|2025-07-09 14:35:50|||||||||1
1752071770000|2025-07-09 14:36:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|59
1752071780000|2025-07-09 14:36:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752071790000|2025-07-09 14:36:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1752071800000|2025-07-09 14:36:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|14
1752071810000|2025-07-09 14:36:50|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|75
1752071830000|2025-07-09 14:37:10|||||||||1
1752071850000|2025-07-09 14:37:30|||||||||1
1752071870000|2025-07-09 14:37:50|||||||||2
1752071880000|2025-07-09 14:38:00|||||||||2
1752071920000|2025-07-09 14:38:40|||||||||1
1752071950000|2025-07-09 14:39:10|||||||||3
1752071960000|2025-07-09 14:39:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|35
1752071980000|2025-07-09 14:39:40|||||||||2
1752072000000|2025-07-09 14:40:00|||||||||2
1752072030000|2025-07-09 14:40:30|||||||||1
1752072040000|2025-07-09 14:40:40|||||||||2
1752072060000|2025-07-09 14:41:00|||||||||1
1752072070000|2025-07-09 14:41:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1752072080000|2025-07-09 14:41:20|||||||||82
1752072090000|2025-07-09 14:41:30|||||||||3
1752072120000|2025-07-09 14:42:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1752072150000|2025-07-09 14:42:30|||||||||2
1752072190000|2025-07-09 14:43:10|||||||||4
1752072210000|2025-07-09 14:43:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|50
1752072220000|2025-07-09 14:43:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|3
1752072240000|2025-07-09 14:44:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1752072260000|2025-07-09 14:44:20|||||||||4
1752072300000|2025-07-09 14:45:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1752072320000|2025-07-09 14:45:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|22
1752072330000|2025-07-09 14:45:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1752072360000|2025-07-09 14:46:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1752072370000|2025-07-09 14:46:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|21
1752072400000|2025-07-09 14:46:40|||||||||1
1752072410000|2025-07-09 14:46:50|||||||||2
1752072430000|2025-07-09 14:47:10|||||||||1
1752072450000|2025-07-09 14:47:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|18
1752072460000|2025-07-09 14:47:40|||||||||2
1752072470000|2025-07-09 14:47:50|||||||||1
1752072480000|2025-07-09 14:48:00|||||||||17
1752072490000|2025-07-09 14:48:10|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1752072500000|2025-07-09 14:48:20|||||||||2
1752072550000|2025-07-09 14:49:10|||||||||1
1752072560000|2025-07-09 14:49:20|||||||||1
1752072570000|2025-07-09 14:49:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|1
1752072600000|2025-07-09 14:50:00|||||||||3
1752072620000|2025-07-09 14:50:20|||||||||2
1752072630000|2025-07-09 14:50:30|||||||||61
1752072640000|2025-07-09 14:50:40|||||||||1
1752072660000|2025-07-09 14:51:00|||||||||1
1752072670000|2025-07-09 14:51:10|||||||||4
1752072700000|2025-07-09 14:51:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|2
1752072720000|2025-07-09 14:52:00|||||||||2
1752072740000|2025-07-09 14:52:20|||||||||1
1752072750000|2025-07-09 14:52:30|||||||||3
1752072760000|2025-07-09 14:52:40|||||||||20
1752072770000|2025-07-09 14:52:50|||||||||8
1752072790000|2025-07-09 14:53:10|||||||||2
1752072830000|2025-07-09 14:53:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1752072840000|2025-07-09 14:54:00|||||||||1
1752072850000|2025-07-09 14:54:10|||||||||2
1752072870000|2025-07-09 14:54:30|||||||||4
1752072910000|2025-07-09 14:55:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1752072930000|2025-07-09 14:55:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1752072940000|2025-07-09 14:55:40|||||||||1
1752072960000|2025-07-09 14:56:00|||||||||2
1752072970000|2025-07-09 14:56:10|||||||||2
1752072980000|2025-07-09 14:56:20|||||||||2
1752072990000|2025-07-09 14:56:30|||||||||2
1752073010000|2025-07-09 14:56:50|||||||||1
1752073020000|2025-07-09 14:57:00|||||||||2
1752073030000|2025-07-09 14:57:10|||||||||20
1752073040000|2025-07-09 14:57:20|||||||||4
1752073050000|2025-07-09 14:57:30|||||||||1
1752073060000|2025-07-09 14:57:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1752073090000|2025-07-09 14:58:10|||||||||3
1752073100000|2025-07-09 14:58:20|||||||||2
1752073110000|2025-07-09 14:58:30|||||||||2
1752073120000|2025-07-09 14:58:40|||||||||2
1752073130000|2025-07-09 14:58:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1752073150000|2025-07-09 14:59:10|||||||||1
1752073160000|2025-07-09 14:59:20|||||||||2
1752073170000|2025-07-09 14:59:30|||||||||1
1752073190000|2025-07-09 14:59:50|||||||||3
1752073200000|2025-07-09 15:00:00|||||||||81
1752073210000|2025-07-09 15:00:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1752073220000|2025-07-09 15:00:20|||||||||1
1752073230000|2025-07-09 15:00:30|||||||||3
1752073250000|2025-07-09 15:00:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1752073260000|2025-07-09 15:01:00|||||||||5
1752073270000|2025-07-09 15:01:10|||||||||2
1752073280000|2025-07-09 15:01:20|||||||||1
1752073290000|2025-07-09 15:01:30|||||||||4
1752073300000|2025-07-09 15:01:40|||||||||2
1752073310000|2025-07-09 15:01:50|||||||||2
1752073320000|2025-07-09 15:02:00|||||||||2
1752073360000|2025-07-09 15:02:40|||||||||2
1752073370000|2025-07-09 15:02:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|46
1752073380000|2025-07-09 15:03:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|181
1752073400000|2025-07-09 15:03:20|||||||||5
1752073460000|2025-07-09 15:04:20|||||||||1
1752073490000|2025-07-09 15:04:50|||||||||1
1752073510000|2025-07-09 15:05:10|||||||||3
1752073520000|2025-07-09 15:05:20|||||||||1
1752073530000|2025-07-09 15:05:30|||||||||1
1752073560000|2025-07-09 15:06:00|||||||||2
1752073570000|2025-07-09 15:06:10|||||||||1
1752073580000|2025-07-09 15:06:20|||||||||1
1752073590000|2025-07-09 15:06:30|||||||||4
1752073600000|2025-07-09 15:06:40|||||||||3
1752073610000|2025-07-09 15:06:50|||||||||1
1752073630000|2025-07-09 15:07:10|||||||||3
1752073640000|2025-07-09 15:07:20|||||||||1
1752073650000|2025-07-09 15:07:30|||||||||2
1752073660000|2025-07-09 15:07:40|||||||||2
1752073670000|2025-07-09 15:07:50|||||||||5
1752073680000|2025-07-09 15:08:00|||||||||1
1752073700000|2025-07-09 15:08:20|||||||||2
1752073710000|2025-07-09 15:08:30|||||||||5
1752073730000|2025-07-09 15:08:50|||||||||3
1752073740000|2025-07-09 15:09:00|||||||||1
1752073750000|2025-07-09 15:09:10|||||||||3
1752073760000|2025-07-09 15:09:20|||||||||4
1752073780000|2025-07-09 15:09:40|||||||||203
1752073790000|2025-07-09 15:09:50|||||||||53
1752073810000|2025-07-09 15:10:10|||||||||4
1752073820000|2025-07-09 15:10:20|||||||||4
1752073830000|2025-07-09 15:10:30|||||||||2
1752073840000|2025-07-09 15:10:40|||||||||18
1752073850000|2025-07-09 15:10:50|||||||||2
1752073860000|2025-07-09 15:11:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1752073870000|2025-07-09 15:11:10|||||||||2
1752073880000|2025-07-09 15:11:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1752073890000|2025-07-09 15:11:30|||||||||4
1752073910000|2025-07-09 15:11:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1752073920000|2025-07-09 15:12:00|||||||||2
1752073930000|2025-07-09 15:12:10|||||||||3
1752073940000|2025-07-09 15:12:20|||||||||2
1752073950000|2025-07-09 15:12:30|||||||||2
1752073960000|2025-07-09 15:12:40|||||||||20
1752073970000|2025-07-09 15:12:50|||||||||4
1752073980000|2025-07-09 15:13:00|||||||||3
1752073990000|2025-07-09 15:13:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|68
1752074010000|2025-07-09 15:13:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|62
1752074020000|2025-07-09 15:13:40|||||||||3
1752074040000|2025-07-09 15:14:00|||||||||5
1752074050000|2025-07-09 15:14:10|||||||||3
1752074060000|2025-07-09 15:14:20|||||||||2
1752074070000|2025-07-09 15:14:30|||||||||4
1752074080000|2025-07-09 15:14:40|||||||||2
1752074090000|2025-07-09 15:14:50|||||||||6
1752074100000|2025-07-09 15:15:00|||||||||1
1752074110000|2025-07-09 15:15:10|||||||||2
1752074120000|2025-07-09 15:15:20|||||||||2
1752074140000|2025-07-09 15:15:40|||||||||7
1752074150000|2025-07-09 15:15:50|||||||||1
1752074160000|2025-07-09 15:16:00|||||||||2
1752074170000|2025-07-09 15:16:10|||||||||2
1752074180000|2025-07-09 15:16:20|||||||||38
1752074200000|2025-07-09 15:16:40|||||||||4
1752074230000|2025-07-09 15:17:10|||||||||3
1752074250000|2025-07-09 15:17:30|||||||||1
1752074270000|2025-07-09 15:17:50|||||||||4
1752074280000|2025-07-09 15:18:00|||||||||1
1752074290000|2025-07-09 15:18:10|||||||||1
1752074300000|2025-07-09 15:18:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1752074310000|2025-07-09 15:18:30|||||||||1
1752074320000|2025-07-09 15:18:40|||||||||3
1752074330000|2025-07-09 15:18:50|||||||||2
1752074350000|2025-07-09 15:19:10|||||||||2
1752074360000|2025-07-09 15:19:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1752074370000|2025-07-09 15:19:30|||||||||13
1752074390000|2025-07-09 15:19:50|||||||||5
1752074400000|2025-07-09 15:20:00|||||||||11
1752074410000|2025-07-09 15:20:10|||||||||2
1752074420000|2025-07-09 15:20:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|63
1752074430000|2025-07-09 15:20:30|||||||||2
1752074440000|2025-07-09 15:20:40|||||||||3
1752074450000|2025-07-09 15:20:50|||||||||2
1752074460000|2025-07-09 15:21:00|||||||||3
1752074470000|2025-07-09 15:21:10|||||||||2
1752074480000|2025-07-09 15:21:20|||||||||2
1752074490000|2025-07-09 15:21:30|||||||||2
1752074500000|2025-07-09 15:21:40|||||||||3
1752074510000|2025-07-09 15:21:50|||||||||2
1752074530000|2025-07-09 15:22:10|||||||||4
1752074540000|2025-07-09 15:22:20|||||||||40
1752074560000|2025-07-09 15:22:40|||||||||2
1752074580000|2025-07-09 15:23:00|||||||||2
1752074590000|2025-07-09 15:23:10|||||||||1
1752074600000|2025-07-09 15:23:20|||||||||1
1752074610000|2025-07-09 15:23:30|||||||||2
1752074620000|2025-07-09 15:23:40|||||||||1
1752074630000|2025-07-09 15:23:50|||||||||1
1752074640000|2025-07-09 15:24:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1752074660000|2025-07-09 15:24:20|||||||||2
1752074670000|2025-07-09 15:24:30|||||||||2
1752074690000|2025-07-09 15:24:50|||||||||2
1752074700000|2025-07-09 15:25:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1752074710000|2025-07-09 15:25:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1752074720000|2025-07-09 15:25:20|||||||||67
1752074730000|2025-07-09 15:25:30|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|13
1752074750000|2025-07-09 15:25:50|||||||||18
1752074760000|2025-07-09 15:26:00|||||||||2
1752074770000|2025-07-09 15:26:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1752074780000|2025-07-09 15:26:20|||||||||5
1752074790000|2025-07-09 15:26:30|||||||||2
1752074800000|2025-07-09 15:26:40|||||||||5
1752074810000|2025-07-09 15:26:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|400
1752074820000|2025-07-09 15:27:00|||||||||158
1752074830000|2025-07-09 15:27:10|||||||||20
1752074840000|2025-07-09 15:27:20|||||||||61
1752074850000|2025-07-09 15:27:30|||||||||4
1752074860000|2025-07-09 15:27:40|||||||||5
1752074870000|2025-07-09 15:27:50|||||||||2
1752074880000|2025-07-09 15:28:00|||||||||3
1752074890000|2025-07-09 15:28:10|||||||||4
1752074900000|2025-07-09 15:28:20|||||||||10
1752074910000|2025-07-09 15:28:30|||||||||4
1752074920000|2025-07-09 15:28:40|||||||||4
1752074930000|2025-07-09 15:28:50|||||||||10
1752074940000|2025-07-09 15:29:00|||||||||9
1752074950000|2025-07-09 15:29:10|||||||||10
1752074960000|2025-07-09 15:29:20|||||||||10
1752074970000|2025-07-09 15:29:30|||||||||11
1752074980000|2025-07-09 15:29:40|||||||||32
1752074990000|2025-07-09 15:29:50|||||||||11
1752075000000|2025-07-09 15:30:00|||||||||1
1752075010000|2025-07-09 15:30:10|||||||||4
1752075040000|2025-07-09 15:30:40|||||||||2
1752075060000|2025-07-09 15:31:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|22
1752075070000|2025-07-09 15:31:10|||||||||1
1752075080000|2025-07-09 15:31:20|||||||||2
1752075090000|2025-07-09 15:31:30|||||||||36
1752075100000|2025-07-09 15:31:40|||||||||25
1752075110000|2025-07-09 15:31:50|||||||||3
1752075160000|2025-07-09 15:32:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1752075180000|2025-07-09 15:33:00|||||||||2
1752075250000|2025-07-09 15:34:10|||||||||4
1752075310000|2025-07-09 15:35:10|||||||||1
1752075330000|2025-07-09 15:35:30|||||||||2
1752075350000|2025-07-09 15:35:50|||||||||2
1752075370000|2025-07-09 15:36:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|46
1752075410000|2025-07-09 15:36:50|||||||||1
1752075420000|2025-07-09 15:37:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1752075440000|2025-07-09 15:37:20|||||||||2
1752075520000|2025-07-09 15:38:40|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|5
1752075530000|2025-07-09 15:38:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|15
1752075540000|2025-07-09 15:39:00|18.26|18.18|18.24|18.16|18.26|18.18|18.21|18.13|71
1752075550000|2025-07-09 15:39:10|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|117
1752075560000|2025-07-09 15:39:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1752075570000|2025-07-09 15:39:30|18.21|18.13|18.21|18.13|18.24|18.16|18.21|18.13|0
1752075580000|2025-07-09 15:39:40|||||||||5
1752075610000|2025-07-09 15:40:10|||||||||1
1752075630000|2025-07-09 15:40:30|||||||||1
1752075650000|2025-07-09 15:40:50|||||||||3
1752075700000|2025-07-09 15:41:40|||||||||1
1752075720000|2025-07-09 15:42:00|||||||||1
1752075770000|2025-07-09 15:42:50|||||||||1
1752075800000|2025-07-09 15:43:20|||||||||2
1752075870000|2025-07-09 15:44:30|||||||||1
1752075950000|2025-07-09 15:45:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|17
1752075970000|2025-07-09 15:46:10|||||||||1
1752075980000|2025-07-09 15:46:20|||||||||1
1752076000000|2025-07-09 15:46:40|||||||||1
1752076020000|2025-07-09 15:47:00|||||||||1
1752076130000|2025-07-09 15:48:50|||||||||2
1752076200000|2025-07-09 15:50:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752076210000|2025-07-09 15:50:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752076220000|2025-07-09 15:50:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752076240000|2025-07-09 15:50:40|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1752076270000|2025-07-09 15:51:10|||||||||1
1752076280000|2025-07-09 15:51:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752076290000|2025-07-09 15:51:30|||||||||1
1752076310000|2025-07-09 15:51:50|||||||||1
1752076340000|2025-07-09 15:52:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1752076350000|2025-07-09 15:52:30|||||||||16
1752076400000|2025-07-09 15:53:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752076470000|2025-07-09 15:54:30|||||||||5
1752076480000|2025-07-09 15:54:40|||||||||4
1752076510000|2025-07-09 15:55:10|||||||||2
1752076540000|2025-07-09 15:55:40|||||||||1
1752076560000|2025-07-09 15:56:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752076570000|2025-07-09 15:56:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752076590000|2025-07-09 15:56:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1752076600000|2025-07-09 15:56:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1752076610000|2025-07-09 15:56:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752076640000|2025-07-09 15:57:20|||||||||1
1752076690000|2025-07-09 15:58:10|||||||||1
1752076790000|2025-07-09 15:59:50|||||||||12
1752076850000|2025-07-09 16:00:50|||||||||1
1752076860000|2025-07-09 16:01:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1752076910000|2025-07-09 16:01:50|||||||||23
1752076920000|2025-07-09 16:02:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|1
1752076940000|2025-07-09 16:02:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1752077020000|2025-07-09 16:03:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|10
1752077030000|2025-07-09 16:03:50|||||||||1
1752077120000|2025-07-09 16:05:20|||||||||1
1752077160000|2025-07-09 16:06:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|10
1752077450000|2025-07-09 16:10:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752077490000|2025-07-09 16:11:30|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1752077510000|2025-07-09 16:11:50|||||||||1
1752077530000|2025-07-09 16:12:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1752077620000|2025-07-09 16:13:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1752077910000|2025-07-09 16:18:30|||||||||22
1752077930000|2025-07-09 16:18:50|||||||||51
1752078060000|2025-07-09 16:21:00|||||||||32
1752078120000|2025-07-09 16:22:00|||||||||19
1752078290000|2025-07-09 16:24:50|||||||||2
1752078390000|2025-07-09 16:26:30|||||||||15
1752078410000|2025-07-09 16:26:50|||||||||1
1752078480000|2025-07-09 16:28:00|||||||||1
1752078650000|2025-07-09 16:30:50|||||||||1
1752078670000|2025-07-09 16:31:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752078680000|2025-07-09 16:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1752078710000|2025-07-09 16:31:50|||||||||1
1752078760000|2025-07-09 16:32:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1752078770000|2025-07-09 16:32:50|||||||||1
1752078780000|2025-07-09 16:33:00|||||||||1
1752079020000|2025-07-09 16:37:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1752079130000|2025-07-09 16:38:50|||||||||1
1752079140000|2025-07-09 16:39:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752079230000|2025-07-09 16:40:30|||||||||7
1752079470000|2025-07-09 16:44:30|||||||||1
1752079500000|2025-07-09 16:45:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|2
1752079770000|2025-07-09 16:49:30|||||||||1
1752079990000|2025-07-09 16:53:10|||||||||1
1752080010000|2025-07-09 16:53:30|||||||||1
1752080100000|2025-07-09 16:55:00|||||||||18
1752080150000|2025-07-09 16:55:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752080170000|2025-07-09 16:56:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752080320000|2025-07-09 16:58:40|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1752080330000|2025-07-09 16:58:50|18.2|18.12|18.2|18.12|18.2|18.12|18.16|18.08|0
1752080350000|2025-07-09 16:59:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752080360000|2025-07-09 16:59:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752080980000|2025-07-09 17:09:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752081000000|2025-07-09 17:10:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752081440000|2025-07-09 17:17:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1752081460000|2025-07-09 17:17:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752081520000|2025-07-09 17:18:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|54
1752081600000|2025-07-09 17:20:00|||||||||1
1752081730000|2025-07-09 17:22:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1752081830000|2025-07-09 17:23:50|||||||||1
1752081860000|2025-07-09 17:24:20|||||||||1
1752081900000|2025-07-09 17:25:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1752082260000|2025-07-09 17:31:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1752082270000|2025-07-09 17:31:10|||||||||4
1752082340000|2025-07-09 17:32:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1752082390000|2025-07-09 17:33:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1752082790000|2025-07-09 17:39:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1752082810000|2025-07-09 17:40:10|||||||||2
1752083040000|2025-07-09 17:44:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1752083100000|2025-07-09 17:45:00|||||||||1
1752083320000|2025-07-09 17:48:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1752083410000|2025-07-09 17:50:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|10
1752083820000|2025-07-09 17:57:00|||||||||18
1752083950000|2025-07-09 17:59:10|||||||||8
1752084050000|2025-07-09 18:00:50|||||||||1
1752084140000|2025-07-09 18:02:20|||||||||25
1752084300000|2025-07-09 18:05:00|||||||||2
1752084400000|2025-07-09 18:06:40|||||||||3
1752084730000|2025-07-09 18:12:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|27
1752084810000|2025-07-09 18:13:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1752084930000|2025-07-09 18:15:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1752084940000|2025-07-09 18:15:40|||||||||2
1752084950000|2025-07-09 18:15:50|||||||||50
1752085010000|2025-07-09 18:16:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|5
1752085200000|2025-07-09 18:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1752085230000|2025-07-09 18:20:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1752085320000|2025-07-09 18:22:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1752085370000|2025-07-09 18:22:50|||||||||4
1752085400000|2025-07-09 18:23:20|||||||||100
1752085430000|2025-07-09 18:23:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1752085450000|2025-07-09 18:24:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1752086230000|2025-07-09 18:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1752086240000|2025-07-09 18:37:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1752086520000|2025-07-09 18:42:00|||||||||25
1752086820000|2025-07-09 18:47:00|||||||||8
1752087060000|2025-07-09 18:51:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1752087430000|2025-07-09 18:57:10|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1752087550000|2025-07-09 18:59:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|10
1752087800000|2025-07-09 19:03:20|||||||||3
1752087910000|2025-07-09 19:05:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1752087960000|2025-07-09 19:06:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1752088660000|2025-07-09 19:17:40|||||||||4
1752088820000|2025-07-09 19:20:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1752088890000|2025-07-09 19:21:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1752089010000|2025-07-09 19:23:30|||||||||1
1752089330000|2025-07-09 19:28:50|||||||||13
1752089580000|2025-07-09 19:33:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1752089820000|2025-07-09 19:37:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1752089940000|2025-07-09 19:39:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1752089990000|2025-07-09 19:39:50|||||||||2
1752090120000|2025-07-09 19:42:00|||||||||7
1752090530000|2025-07-09 19:48:50|||||||||17
1752090540000|2025-07-09 19:49:00|||||||||8
1752090600000|2025-07-09 19:50:00|||||||||6
1752090620000|2025-07-09 19:50:20|||||||||1
1752090640000|2025-07-09 19:50:40|||||||||1
1752090700000|2025-07-09 19:51:40|||||||||2
1752090890000|2025-07-09 19:54:50|||||||||8
1752090940000|2025-07-09 19:55:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1752091040000|2025-07-09 19:57:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|53
1752091080000|2025-07-09 19:58:00|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|2
1752091140000|2025-07-09 19:59:00|||||||||21
1752091160000|2025-07-09 19:59:20|||||||||4
1752091190000|2025-07-09 19:59:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1752106500000|2025-07-10 00:15:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1752106810000|2025-07-10 00:20:10|18.3|18|18.3|18|18.3|18|18.3|18|0
1752108290000|2025-07-10 00:44:50|||||||||1
1752109480000|2025-07-10 01:04:40|18.28|18.03|18.3|18|18.3|18.03|18.28|18|0
1752110290000|2025-07-10 01:18:10||18.05||18.05||18.05||18.05|0
1752110670000|2025-07-10 01:24:30|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752110690000|2025-07-10 01:24:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1752111250000|2025-07-10 01:34:10|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752111360000|2025-07-10 01:36:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752112570000|2025-07-10 01:56:10|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752112600000|2025-07-10 01:56:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1752112620000|2025-07-10 01:57:00|18.29|18.04|18.3|18.05|18.3|18.05|18.28|18.03|0
1752112820000|2025-07-10 02:00:20|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752112870000|2025-07-10 02:01:10|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752113890000|2025-07-10 02:18:10|18.26|18.01|18.26|18.01|18.27|18.1|18.18|18.01|0
1752113900000|2025-07-10 02:18:20|18.29|17.99|18.27|18.02|18.29|18.02|18.27|17.99|0
1752115380000|2025-07-10 02:43:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752115390000|2025-07-10 02:43:10|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752116470000|2025-07-10 03:01:10|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752116490000|2025-07-10 03:01:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752116730000|2025-07-10 03:05:30|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752116740000|2025-07-10 03:05:40|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752116800000|2025-07-10 03:06:40|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752116830000|2025-07-10 03:07:10|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752116910000|2025-07-10 03:08:30|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1752117280000|2025-07-10 03:14:40|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752118590000|2025-07-10 03:36:30|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1752124280000|2025-07-10 05:11:20|||||||||1
1752124320000|2025-07-10 05:12:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1752124450000|2025-07-10 05:14:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1752124590000|2025-07-10 05:16:30|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1752125480000|2025-07-10 05:31:20|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1752125780000|2025-07-10 05:36:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1752126210000|2025-07-10 05:43:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752126910000|2025-07-10 05:55:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1752127090000|2025-07-10 05:58:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1752127160000|2025-07-10 05:59:20|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|0
1752127770000|2025-07-10 06:09:30|||||||||4
1752128060000|2025-07-10 06:14:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1752128080000|2025-07-10 06:14:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1752128130000|2025-07-10 06:15:30|||||||||7
1752128210000|2025-07-10 06:16:50|||||||||2
1752128440000|2025-07-10 06:20:40|||||||||2
1752128460000|2025-07-10 06:21:00|||||||||2
1752128510000|2025-07-10 06:21:50|||||||||3
1752128670000|2025-07-10 06:24:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1752129190000|2025-07-10 06:33:10|||||||||1
1752129240000|2025-07-10 06:34:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1752129250000|2025-07-10 06:34:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1752129260000|2025-07-10 06:34:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1752129290000|2025-07-10 06:34:50|||||||||63
1752129350000|2025-07-10 06:35:50|||||||||25
1752129380000|2025-07-10 06:36:20|18.08|18|18.08|18|18.08|18|18.08|18|25
1752129400000|2025-07-10 06:36:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1752129470000|2025-07-10 06:37:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752129710000|2025-07-10 06:41:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752129820000|2025-07-10 06:43:40|||||||||1
1752129830000|2025-07-10 06:43:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1752130090000|2025-07-10 06:48:10|||||||||65
1752130100000|2025-07-10 06:48:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|58
1752130140000|2025-07-10 06:49:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|39
1752130190000|2025-07-10 06:49:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|8
1752130260000|2025-07-10 06:51:00|||||||||8
1752130270000|2025-07-10 06:51:10|||||||||4
1752130280000|2025-07-10 06:51:20|||||||||8
1752130290000|2025-07-10 06:51:30|||||||||4
1752130300000|2025-07-10 06:51:40|||||||||4
1752130350000|2025-07-10 06:52:30|||||||||1
1752130440000|2025-07-10 06:54:00|||||||||40
1752130490000|2025-07-10 06:54:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|6
1752130590000|2025-07-10 06:56:30|||||||||1
1752130640000|2025-07-10 06:57:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1752130710000|2025-07-10 06:58:30|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1752130740000|2025-07-10 06:59:00|||||||||1
1752130800000|2025-07-10 07:00:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|35
1752130820000|2025-07-10 07:00:20|||||||||3
1752130840000|2025-07-10 07:00:40|||||||||3
1752130860000|2025-07-10 07:01:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|132
1752130880000|2025-07-10 07:01:20|18.04|17.96|18.05|17.97|18.05|17.97|18|17.92|402
1752130890000|2025-07-10 07:01:30|||||||||4
1752130900000|2025-07-10 07:01:40|||||||||1
1752130910000|2025-07-10 07:01:50|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|8
1752130920000|2025-07-10 07:02:00|||||||||11
1752130930000|2025-07-10 07:02:10|||||||||5
1752130940000|2025-07-10 07:02:20|||||||||16
1752130950000|2025-07-10 07:02:30|||||||||10
1752130960000|2025-07-10 07:02:40|||||||||1
1752130970000|2025-07-10 07:02:50|18|17.92|18.04|17.96|18.04|17.96|18|17.92|22
1752130980000|2025-07-10 07:03:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1752131000000|2025-07-10 07:03:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1752131010000|2025-07-10 07:03:30|||||||||2
1752131100000|2025-07-10 07:05:00|||||||||2
1752131110000|2025-07-10 07:05:10|||||||||1
1752131170000|2025-07-10 07:06:10|||||||||1
1752131190000|2025-07-10 07:06:30|||||||||12
1752131200000|2025-07-10 07:06:40|||||||||1
1752131230000|2025-07-10 07:07:10|||||||||1
1752131270000|2025-07-10 07:07:50|||||||||12
1752131290000|2025-07-10 07:08:10|||||||||2
1752131310000|2025-07-10 07:08:30|||||||||4
1752131360000|2025-07-10 07:09:20|||||||||1
1752131370000|2025-07-10 07:09:30|||||||||12
1752131390000|2025-07-10 07:09:50|||||||||1
1752131420000|2025-07-10 07:10:20|||||||||2
1752131450000|2025-07-10 07:10:50|||||||||13
1752131470000|2025-07-10 07:11:10|||||||||6
1752131490000|2025-07-10 07:11:30|||||||||1
1752131520000|2025-07-10 07:12:00|||||||||9
1752131530000|2025-07-10 07:12:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|9
1752131550000|2025-07-10 07:12:30|||||||||1
1752131570000|2025-07-10 07:12:50|||||||||12
1752131580000|2025-07-10 07:13:00|||||||||5
1752131590000|2025-07-10 07:13:10|||||||||2
1752131610000|2025-07-10 07:13:30|||||||||1
1752131630000|2025-07-10 07:13:50|||||||||11
1752131720000|2025-07-10 07:15:20|||||||||2
1752131730000|2025-07-10 07:15:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752131740000|2025-07-10 07:15:40|||||||||1
1752131750000|2025-07-10 07:15:50|||||||||1
1752131760000|2025-07-10 07:16:00|||||||||5
1752131780000|2025-07-10 07:16:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1752131790000|2025-07-10 07:16:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1752131800000|2025-07-10 07:16:40|||||||||2
1752131810000|2025-07-10 07:16:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1752131860000|2025-07-10 07:17:40|||||||||1
1752131890000|2025-07-10 07:18:10|||||||||2
1752131900000|2025-07-10 07:18:20|||||||||1
1752131930000|2025-07-10 07:18:50|||||||||2
1752131940000|2025-07-10 07:19:00|||||||||4
1752131960000|2025-07-10 07:19:20|||||||||1
1752131990000|2025-07-10 07:19:50|||||||||5
1752132000000|2025-07-10 07:20:00|||||||||3
1752132020000|2025-07-10 07:20:20|||||||||1
1752132030000|2025-07-10 07:20:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|2
1752132040000|2025-07-10 07:20:40|||||||||2
1752132050000|2025-07-10 07:20:50|||||||||2
1752132060000|2025-07-10 07:21:00|||||||||1
1752132080000|2025-07-10 07:21:20|||||||||3
1752132100000|2025-07-10 07:21:40|||||||||3
1752132110000|2025-07-10 07:21:50|||||||||2
1752132120000|2025-07-10 07:22:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752132190000|2025-07-10 07:23:10|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|41
1752132220000|2025-07-10 07:23:40|||||||||32
1752132230000|2025-07-10 07:23:50|||||||||1
1752132260000|2025-07-10 07:24:20|||||||||1
1752132320000|2025-07-10 07:25:20|||||||||1
1752132330000|2025-07-10 07:25:30|||||||||36
1752132340000|2025-07-10 07:25:40|||||||||2
1752132370000|2025-07-10 07:26:10|||||||||1
1752132380000|2025-07-10 07:26:20|||||||||25
1752132400000|2025-07-10 07:26:40|||||||||2
1752132430000|2025-07-10 07:27:10|||||||||1
1752132460000|2025-07-10 07:27:40|||||||||1
1752132480000|2025-07-10 07:28:00|||||||||1
1752132490000|2025-07-10 07:28:10|||||||||3
1752132540000|2025-07-10 07:29:00|||||||||1
1752132570000|2025-07-10 07:29:30|||||||||2
1752132620000|2025-07-10 07:30:20|||||||||1
1752132650000|2025-07-10 07:30:50|||||||||2
1752132680000|2025-07-10 07:31:20|||||||||2
1752132710000|2025-07-10 07:31:50|||||||||5
1752132720000|2025-07-10 07:32:00|||||||||4
1752132750000|2025-07-10 07:32:30|||||||||2
1752132770000|2025-07-10 07:32:50|||||||||1
1752132780000|2025-07-10 07:33:00|||||||||1
1752132790000|2025-07-10 07:33:10|||||||||1
1752132800000|2025-07-10 07:33:20|||||||||1
1752132810000|2025-07-10 07:33:30|||||||||1
1752132820000|2025-07-10 07:33:40|||||||||3
1752132830000|2025-07-10 07:33:50|||||||||1
1752132860000|2025-07-10 07:34:20|||||||||4
1752132910000|2025-07-10 07:35:10|||||||||1
1752132920000|2025-07-10 07:35:20|||||||||2
1752132930000|2025-07-10 07:35:30|||||||||1
1752132960000|2025-07-10 07:36:00|||||||||5
1752132980000|2025-07-10 07:36:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|28
1752133010000|2025-07-10 07:36:50|||||||||1
1752133020000|2025-07-10 07:37:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1752133030000|2025-07-10 07:37:10|||||||||2
1752133040000|2025-07-10 07:37:20|||||||||2
1752133060000|2025-07-10 07:37:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1752133080000|2025-07-10 07:38:00|||||||||7
1752133090000|2025-07-10 07:38:10|||||||||3
1752133100000|2025-07-10 07:38:20|||||||||1
1752133140000|2025-07-10 07:39:00|||||||||3
1752133190000|2025-07-10 07:39:50|||||||||21
1752133210000|2025-07-10 07:40:10|||||||||1
1752133220000|2025-07-10 07:40:20|||||||||20
1752133250000|2025-07-10 07:40:50|||||||||3
1752133260000|2025-07-10 07:41:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1752133290000|2025-07-10 07:41:30|||||||||1
1752133320000|2025-07-10 07:42:00|||||||||10
1752133350000|2025-07-10 07:42:30|||||||||3
1752133370000|2025-07-10 07:42:50|||||||||9
1752133380000|2025-07-10 07:43:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1752133410000|2025-07-10 07:43:30|||||||||10
1752133430000|2025-07-10 07:43:50|||||||||4
1752133440000|2025-07-10 07:44:00|||||||||1
1752133450000|2025-07-10 07:44:10|||||||||20
1752133460000|2025-07-10 07:44:20|||||||||10
1752133470000|2025-07-10 07:44:30|||||||||2
1752133510000|2025-07-10 07:45:10|||||||||10
1752133520000|2025-07-10 07:45:20|||||||||1
1752133540000|2025-07-10 07:45:40|||||||||1
1752133550000|2025-07-10 07:45:50|||||||||10
1752133560000|2025-07-10 07:46:00|||||||||2
1752133580000|2025-07-10 07:46:20|||||||||1
1752133600000|2025-07-10 07:46:40|||||||||10
1752133630000|2025-07-10 07:47:10|||||||||1
1752133640000|2025-07-10 07:47:20|||||||||11
1752133660000|2025-07-10 07:47:40|||||||||5
1752133670000|2025-07-10 07:47:50|||||||||1
1752133680000|2025-07-10 07:48:00|||||||||1
1752133690000|2025-07-10 07:48:10|||||||||11
1752133710000|2025-07-10 07:48:30|||||||||3
1752133720000|2025-07-10 07:48:40|||||||||2
1752133740000|2025-07-10 07:49:00|||||||||12
1752133760000|2025-07-10 07:49:20|||||||||1
1752133770000|2025-07-10 07:49:30|||||||||3
1752133780000|2025-07-10 07:49:40|||||||||11
1752133800000|2025-07-10 07:50:00|||||||||3
1752133810000|2025-07-10 07:50:10|||||||||1
1752133820000|2025-07-10 07:50:20|||||||||3
1752133830000|2025-07-10 07:50:30|||||||||11
1752133840000|2025-07-10 07:50:40|||||||||6
1752133850000|2025-07-10 07:50:50|||||||||5
1752133860000|2025-07-10 07:51:00|||||||||4
1752133870000|2025-07-10 07:51:10|||||||||23
1752133880000|2025-07-10 07:51:20|||||||||7
1752133890000|2025-07-10 07:51:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|65
1752133900000|2025-07-10 07:51:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1752133920000|2025-07-10 07:52:00|||||||||12
1752133940000|2025-07-10 07:52:20|||||||||1
1752133960000|2025-07-10 07:52:40|||||||||2
1752133970000|2025-07-10 07:52:50|||||||||10
1752133980000|2025-07-10 07:53:00|||||||||1
1752134010000|2025-07-10 07:53:30|||||||||10
1752134020000|2025-07-10 07:53:40|||||||||3
1752134050000|2025-07-10 07:54:10|||||||||54
1752134060000|2025-07-10 07:54:20|||||||||20
1752134070000|2025-07-10 07:54:30|||||||||1
1752134110000|2025-07-10 07:55:10|||||||||11
1752134120000|2025-07-10 07:55:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|120
1752134150000|2025-07-10 07:55:50|||||||||10
1752134160000|2025-07-10 07:56:00|||||||||1
1752134190000|2025-07-10 07:56:30|||||||||4
1752134200000|2025-07-10 07:56:40|||||||||11
1752134220000|2025-07-10 07:57:00|||||||||1
1752134240000|2025-07-10 07:57:20|||||||||10
1752134250000|2025-07-10 07:57:30|||||||||3
1752134280000|2025-07-10 07:58:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|68
1752134290000|2025-07-10 07:58:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|12
1752134330000|2025-07-10 07:58:50|||||||||3
1752134340000|2025-07-10 07:59:00|||||||||11
1752134360000|2025-07-10 07:59:20|||||||||2
1752134380000|2025-07-10 07:59:40|||||||||12
1752134420000|2025-07-10 08:00:20|||||||||2
1752134430000|2025-07-10 08:00:30|||||||||11
1752134450000|2025-07-10 08:00:50|||||||||1
1752134460000|2025-07-10 08:01:00|||||||||2
1752134470000|2025-07-10 08:01:10|||||||||1
1752134480000|2025-07-10 08:01:20|||||||||11
1752134490000|2025-07-10 08:01:30|||||||||1
1752134500000|2025-07-10 08:01:40|||||||||3
1752134510000|2025-07-10 08:01:50|||||||||1
1752134520000|2025-07-10 08:02:00|||||||||10
1752134550000|2025-07-10 08:02:30|||||||||2
1752134560000|2025-07-10 08:02:40|||||||||1
1752134570000|2025-07-10 08:02:50|||||||||10
1752134590000|2025-07-10 08:03:10|||||||||5
1752134600000|2025-07-10 08:03:20|||||||||13
1752134610000|2025-07-10 08:03:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|73
1752134630000|2025-07-10 08:03:50|||||||||3
1752134640000|2025-07-10 08:04:00|||||||||1
1752134660000|2025-07-10 08:04:20|||||||||10
1752134670000|2025-07-10 08:04:30|||||||||1
1752134690000|2025-07-10 08:04:50|||||||||10
1752134700000|2025-07-10 08:05:00|||||||||1
1752134720000|2025-07-10 08:05:20|||||||||2
1752134730000|2025-07-10 08:05:30|||||||||1
1752134760000|2025-07-10 08:06:00|||||||||1
1752134810000|2025-07-10 08:06:50|||||||||2
1752134840000|2025-07-10 08:07:20|||||||||2
1752134850000|2025-07-10 08:07:30|||||||||1
1752134870000|2025-07-10 08:07:50|||||||||1
1752134900000|2025-07-10 08:08:20|||||||||1
1752134950000|2025-07-10 08:09:10|||||||||1
1752135000000|2025-07-10 08:10:00|||||||||3
1752135040000|2025-07-10 08:10:40|||||||||2
1752135070000|2025-07-10 08:11:10|||||||||2
1752135100000|2025-07-10 08:11:40|||||||||2
1752135120000|2025-07-10 08:12:00|||||||||1
1752135130000|2025-07-10 08:12:10|||||||||1
1752135150000|2025-07-10 08:12:30|||||||||1
1752135170000|2025-07-10 08:12:50|||||||||2
1752135200000|2025-07-10 08:13:20|18|17.92|18|17.92|18|17.92|18|17.92|227
1752135220000|2025-07-10 08:13:40|||||||||1
1752135260000|2025-07-10 08:14:20|||||||||1
1752135310000|2025-07-10 08:15:10|||||||||1
1752135330000|2025-07-10 08:15:30|||||||||1
1752135340000|2025-07-10 08:15:40|||||||||5
1752135350000|2025-07-10 08:15:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1752135370000|2025-07-10 08:16:10|||||||||1
1752135380000|2025-07-10 08:16:20|18|17.92|18|17.92|18|17.92|18|17.92|10
1752135390000|2025-07-10 08:16:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1752135400000|2025-07-10 08:16:40|||||||||1
1752135410000|2025-07-10 08:16:50|||||||||2
1752135440000|2025-07-10 08:17:20|||||||||1
1752135450000|2025-07-10 08:17:30|||||||||1
1752135470000|2025-07-10 08:17:50|||||||||2
1752135480000|2025-07-10 08:18:00|||||||||2
1752135510000|2025-07-10 08:18:30|||||||||4
1752135530000|2025-07-10 08:18:50|||||||||1
1752135570000|2025-07-10 08:19:30|||||||||1
1752135600000|2025-07-10 08:20:00|||||||||2
1752135620000|2025-07-10 08:20:20|||||||||1
1752135630000|2025-07-10 08:20:30|||||||||3
1752135650000|2025-07-10 08:20:50|||||||||2
1752135680000|2025-07-10 08:21:20|||||||||2
1752135690000|2025-07-10 08:21:30|||||||||1
1752135700000|2025-07-10 08:21:40|||||||||3
1752135710000|2025-07-10 08:21:50|||||||||2
1752135730000|2025-07-10 08:22:10|||||||||1
1752135800000|2025-07-10 08:23:20|||||||||1
1752135840000|2025-07-10 08:24:00|||||||||1
1752135880000|2025-07-10 08:24:40|||||||||1
1752135930000|2025-07-10 08:25:30|||||||||2
1752135950000|2025-07-10 08:25:50|||||||||1
1752135990000|2025-07-10 08:26:30|||||||||2
1752136000000|2025-07-10 08:26:40|||||||||1
1752136010000|2025-07-10 08:26:50|||||||||2
1752136030000|2025-07-10 08:27:10|||||||||2
1752136060000|2025-07-10 08:27:40|||||||||1
1752136110000|2025-07-10 08:28:30|||||||||2
1752136140000|2025-07-10 08:29:00|||||||||3
1752136150000|2025-07-10 08:29:10|||||||||1
1752136160000|2025-07-10 08:29:20|||||||||3
1752136170000|2025-07-10 08:29:30|||||||||5
1752136190000|2025-07-10 08:29:50|||||||||2
1752136220000|2025-07-10 08:30:20|||||||||2
1752136280000|2025-07-10 08:31:20|||||||||1
1752136330000|2025-07-10 08:32:10|||||||||2
1752136370000|2025-07-10 08:32:50|||||||||1
1752136420000|2025-07-10 08:33:40|||||||||1
1752136440000|2025-07-10 08:34:00|||||||||2
1752136510000|2025-07-10 08:35:10|||||||||6
1752136530000|2025-07-10 08:35:30|||||||||1
1752136550000|2025-07-10 08:35:50|||||||||1
1752136590000|2025-07-10 08:36:30|||||||||1
1752136640000|2025-07-10 08:37:20|||||||||1
1752136680000|2025-07-10 08:38:00|||||||||1
1752136690000|2025-07-10 08:38:10|||||||||2
1752136730000|2025-07-10 08:38:50|||||||||1
1752136770000|2025-07-10 08:39:30|||||||||1
1752136810000|2025-07-10 08:40:10|||||||||2
1752136820000|2025-07-10 08:40:20|||||||||1
1752136840000|2025-07-10 08:40:40|||||||||2
1752136850000|2025-07-10 08:40:50|||||||||5
1752136860000|2025-07-10 08:41:00|||||||||1
1752136890000|2025-07-10 08:41:30|||||||||1
1752136900000|2025-07-10 08:41:40|||||||||1
1752136930000|2025-07-10 08:42:10|||||||||1
1752136940000|2025-07-10 08:42:20|||||||||2
1752136950000|2025-07-10 08:42:30|||||||||1
1752136970000|2025-07-10 08:42:50|||||||||1
1752136990000|2025-07-10 08:43:10|||||||||3
1752137020000|2025-07-10 08:43:40|||||||||2
1752137040000|2025-07-10 08:44:00|||||||||1
1752137080000|2025-07-10 08:44:40|||||||||1
1752137090000|2025-07-10 08:44:50|||||||||1
1752137130000|2025-07-10 08:45:30|||||||||1
1752137170000|2025-07-10 08:46:10|||||||||1
1752137210000|2025-07-10 08:46:50|||||||||1
1752137250000|2025-07-10 08:47:30|||||||||3
1752137260000|2025-07-10 08:47:40|||||||||1
1752137280000|2025-07-10 08:48:00|||||||||1
1752137290000|2025-07-10 08:48:10|||||||||1
1752137300000|2025-07-10 08:48:20|||||||||1
1752137320000|2025-07-10 08:48:40|||||||||2
1752137330000|2025-07-10 08:48:50|||||||||2
1752137350000|2025-07-10 08:49:10|||||||||1
1752137390000|2025-07-10 08:49:50|||||||||1
1752137430000|2025-07-10 08:50:30|||||||||237
1752137440000|2025-07-10 08:50:40|||||||||1
1752137450000|2025-07-10 08:50:50|||||||||5
1752137460000|2025-07-10 08:51:00|||||||||1
1752137480000|2025-07-10 08:51:20|||||||||1
1752137520000|2025-07-10 08:52:00|||||||||1
1752137560000|2025-07-10 08:52:40|||||||||2
1752137570000|2025-07-10 08:52:50|||||||||1
1752137610000|2025-07-10 08:53:30|||||||||8
1752137660000|2025-07-10 08:54:20|||||||||1
1752137700000|2025-07-10 08:55:00|||||||||1
1752137730000|2025-07-10 08:55:30|||||||||25
1752137750000|2025-07-10 08:55:50|||||||||1
1752137760000|2025-07-10 08:56:00|||||||||1
1752137790000|2025-07-10 08:56:30|||||||||1
1752137800000|2025-07-10 08:56:40|||||||||2
1752137820000|2025-07-10 08:57:00|||||||||2
1752137830000|2025-07-10 08:57:10|||||||||1
1752137880000|2025-07-10 08:58:00|||||||||1
1752137900000|2025-07-10 08:58:20|||||||||1
1752137920000|2025-07-10 08:58:40|||||||||1
1752137970000|2025-07-10 08:59:30|||||||||1
1752137990000|2025-07-10 08:59:50|||||||||2
1752138000000|2025-07-10 09:00:00|||||||||129
1752138010000|2025-07-10 09:00:10|||||||||1
1752138040000|2025-07-10 09:00:40|||||||||1
1752138050000|2025-07-10 09:00:50|||||||||2
1752138060000|2025-07-10 09:01:00|||||||||1
1752138070000|2025-07-10 09:01:10|||||||||2
1752138100000|2025-07-10 09:01:40|||||||||1
1752138120000|2025-07-10 09:02:00|||||||||1
1752138140000|2025-07-10 09:02:20|||||||||2
1752138180000|2025-07-10 09:03:00|||||||||2
1752138190000|2025-07-10 09:03:10|||||||||1
1752138200000|2025-07-10 09:03:20|||||||||1
1752138210000|2025-07-10 09:03:30|||||||||1
1752138230000|2025-07-10 09:03:50|||||||||1
1752138280000|2025-07-10 09:04:40|||||||||1
1752138290000|2025-07-10 09:04:50|||||||||5
1752138320000|2025-07-10 09:05:20|||||||||1
1752138350000|2025-07-10 09:05:50|||||||||2
1752138370000|2025-07-10 09:06:10|||||||||7
1752138400000|2025-07-10 09:06:40|||||||||5
1752138450000|2025-07-10 09:07:30|||||||||1
1752138500000|2025-07-10 09:08:20|||||||||1
1752138540000|2025-07-10 09:09:00|||||||||1
1752138550000|2025-07-10 09:09:10|||||||||1
1752138590000|2025-07-10 09:09:50|||||||||1
1752138630000|2025-07-10 09:10:30|||||||||3
1752138680000|2025-07-10 09:11:20|||||||||1
1752138720000|2025-07-10 09:12:00|||||||||1
1752138760000|2025-07-10 09:12:40|||||||||2
1752138770000|2025-07-10 09:12:50|||||||||1
1752138810000|2025-07-10 09:13:30|||||||||1
1752138830000|2025-07-10 09:13:50|||||||||1
1752138850000|2025-07-10 09:14:10|||||||||3
1752138880000|2025-07-10 09:14:40|||||||||1
1752138900000|2025-07-10 09:15:00|17.98|17.9|17.96|17.88|17.98|17.9|17.94|17.86|230
1752138910000|2025-07-10 09:15:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1752138930000|2025-07-10 09:15:30|||||||||2
1752138990000|2025-07-10 09:16:30|||||||||1
1752139010000|2025-07-10 09:16:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|25
1752139030000|2025-07-10 09:17:10|||||||||4
1752139050000|2025-07-10 09:17:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1752139060000|2025-07-10 09:17:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1752139100000|2025-07-10 09:18:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1752139120000|2025-07-10 09:18:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1752139130000|2025-07-10 09:18:50|||||||||5
1752139150000|2025-07-10 09:19:10|||||||||1
1752139160000|2025-07-10 09:19:20|||||||||1
1752139170000|2025-07-10 09:19:30|||||||||3
1752139210000|2025-07-10 09:20:10|||||||||1
1752139220000|2025-07-10 09:20:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1752139250000|2025-07-10 09:20:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1752139270000|2025-07-10 09:21:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1752139290000|2025-07-10 09:21:30|||||||||1
1752139340000|2025-07-10 09:22:20|||||||||1
1752139360000|2025-07-10 09:22:40|||||||||5
1752139380000|2025-07-10 09:23:00|||||||||1
1752139430000|2025-07-10 09:23:50|||||||||1
1752139450000|2025-07-10 09:24:10|||||||||1
1752139470000|2025-07-10 09:24:30|||||||||26
1752139510000|2025-07-10 09:25:10|||||||||1
1752139550000|2025-07-10 09:25:50|||||||||2
1752139560000|2025-07-10 09:26:00|||||||||1
1752139600000|2025-07-10 09:26:40|||||||||1
1752139650000|2025-07-10 09:27:30|||||||||1
1752139690000|2025-07-10 09:28:10|||||||||1
1752139730000|2025-07-10 09:28:50|||||||||1
1752139740000|2025-07-10 09:29:00|||||||||4
1752139760000|2025-07-10 09:29:20|||||||||2
1752139780000|2025-07-10 09:29:40|||||||||1
1752139810000|2025-07-10 09:30:10|||||||||2
1752139820000|2025-07-10 09:30:20|||||||||1
1752139840000|2025-07-10 09:30:40|||||||||60
1752139870000|2025-07-10 09:31:10|||||||||1
1752139880000|2025-07-10 09:31:20|||||||||2
1752139890000|2025-07-10 09:31:30|||||||||5
1752139900000|2025-07-10 09:31:40|||||||||2
1752139910000|2025-07-10 09:31:50|||||||||1
1752139930000|2025-07-10 09:32:10|||||||||2
1752139950000|2025-07-10 09:32:30|||||||||2
1752140000000|2025-07-10 09:33:20|||||||||1
1752140010000|2025-07-10 09:33:30|||||||||1
1752140040000|2025-07-10 09:34:00|||||||||1
1752140090000|2025-07-10 09:34:50|||||||||1
1752140100000|2025-07-10 09:35:00|||||||||2
1752140130000|2025-07-10 09:35:30|||||||||1
1752140170000|2025-07-10 09:36:10|||||||||1
1752140220000|2025-07-10 09:37:00|||||||||1
1752140240000|2025-07-10 09:37:20|||||||||1
1752140260000|2025-07-10 09:37:40|||||||||1
1752140310000|2025-07-10 09:38:30|||||||||3
1752140320000|2025-07-10 09:38:40|||||||||5
1752140350000|2025-07-10 09:39:10|||||||||1
1752140380000|2025-07-10 09:39:40|||||||||1
1752140390000|2025-07-10 09:39:50|||||||||3
1752140440000|2025-07-10 09:40:40|||||||||1
1752140480000|2025-07-10 09:41:20|||||||||1
1752140500000|2025-07-10 09:41:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1752140530000|2025-07-10 09:42:10|||||||||1
1752140570000|2025-07-10 09:42:50|||||||||1
1752140610000|2025-07-10 09:43:30|||||||||2
1752140650000|2025-07-10 09:44:10|||||||||5
1752140660000|2025-07-10 09:44:20|||||||||1
1752140680000|2025-07-10 09:44:40|||||||||3
1752140700000|2025-07-10 09:45:00|||||||||1
1752140720000|2025-07-10 09:45:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752140730000|2025-07-10 09:45:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1752140750000|2025-07-10 09:45:50|||||||||1
1752140770000|2025-07-10 09:46:10|||||||||1
1752140780000|2025-07-10 09:46:20|||||||||1
1752140790000|2025-07-10 09:46:30|||||||||2
1752140800000|2025-07-10 09:46:40|||||||||2
1752140820000|2025-07-10 09:47:00|||||||||1
1752140830000|2025-07-10 09:47:10|||||||||1
1752140840000|2025-07-10 09:47:20|||||||||1
1752140850000|2025-07-10 09:47:30|||||||||3
1752140860000|2025-07-10 09:47:40|||||||||1
1752140870000|2025-07-10 09:47:50|||||||||2
1752140880000|2025-07-10 09:48:00|||||||||1
1752140920000|2025-07-10 09:48:40|||||||||1
1752140970000|2025-07-10 09:49:30|||||||||1
1752141000000|2025-07-10 09:50:00|||||||||1
1752141010000|2025-07-10 09:50:10|||||||||1
1752141050000|2025-07-10 09:50:50|||||||||4
1752141100000|2025-07-10 09:51:40|||||||||3
1752141140000|2025-07-10 09:52:20|||||||||1
1752141170000|2025-07-10 09:52:50|||||||||2
1752141190000|2025-07-10 09:53:10|||||||||1
1752141210000|2025-07-10 09:53:30|||||||||6
1752141230000|2025-07-10 09:53:50|||||||||1
1752141240000|2025-07-10 09:54:00|||||||||1
1752141270000|2025-07-10 09:54:30|||||||||6
1752141300000|2025-07-10 09:55:00|||||||||1
1752141320000|2025-07-10 09:55:20|||||||||1
1752141360000|2025-07-10 09:56:00|||||||||1
1752141410000|2025-07-10 09:56:50|||||||||6
1752141450000|2025-07-10 09:57:30|||||||||1
1752141490000|2025-07-10 09:58:10|||||||||1
1752141540000|2025-07-10 09:59:00|||||||||1
1752141580000|2025-07-10 09:59:40|||||||||1
1752141610000|2025-07-10 10:00:10|||||||||3
1752141630000|2025-07-10 10:00:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1752141670000|2025-07-10 10:01:10|||||||||1
1752141690000|2025-07-10 10:01:30|||||||||1
1752141710000|2025-07-10 10:01:50|||||||||1
1752141750000|2025-07-10 10:02:30|||||||||1
1752141760000|2025-07-10 10:02:40|||||||||1
1752141800000|2025-07-10 10:03:20|||||||||1
1752141830000|2025-07-10 10:03:50|||||||||2
1752141850000|2025-07-10 10:04:10|||||||||1
1752141890000|2025-07-10 10:04:50|||||||||1
1752141920000|2025-07-10 10:05:20|||||||||1
1752141930000|2025-07-10 10:05:30|||||||||1
1752141960000|2025-07-10 10:06:00|||||||||27
1752141980000|2025-07-10 10:06:20|||||||||1
1752142020000|2025-07-10 10:07:00|||||||||3
1752142070000|2025-07-10 10:07:50|||||||||1
1752142110000|2025-07-10 10:08:30|||||||||1
1752142150000|2025-07-10 10:09:10|||||||||1
1752142180000|2025-07-10 10:09:40|||||||||5
1752142200000|2025-07-10 10:10:00|||||||||1
1752142230000|2025-07-10 10:10:30|||||||||5
1752142240000|2025-07-10 10:10:40|||||||||1
1752142250000|2025-07-10 10:10:50|||||||||2
1752142290000|2025-07-10 10:11:30|||||||||1
1752142330000|2025-07-10 10:12:10|||||||||1
1752142350000|2025-07-10 10:12:30|||||||||2
1752142370000|2025-07-10 10:12:50|||||||||1
1752142400000|2025-07-10 10:13:20|||||||||2
1752142460000|2025-07-10 10:14:20|||||||||1
1752142510000|2025-07-10 10:15:10|||||||||1
1752142540000|2025-07-10 10:15:40|||||||||2
1752142550000|2025-07-10 10:15:50|||||||||1
1752142570000|2025-07-10 10:16:10|18|17.92|18|17.92|18|17.92|18|17.92|213
1752142590000|2025-07-10 10:16:30|||||||||1
1752142640000|2025-07-10 10:17:20|||||||||1
1752142680000|2025-07-10 10:18:00|||||||||1
1752142730000|2025-07-10 10:18:50|||||||||1
1752142770000|2025-07-10 10:19:30|||||||||1
1752142790000|2025-07-10 10:19:50|||||||||1
1752142800000|2025-07-10 10:20:00|||||||||1
1752142810000|2025-07-10 10:20:10|||||||||1
1752142830000|2025-07-10 10:20:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1752142850000|2025-07-10 10:20:50|||||||||1
1752142860000|2025-07-10 10:21:00|||||||||12
1752142890000|2025-07-10 10:21:30|||||||||2
1752142900000|2025-07-10 10:21:40|||||||||1
1752142920000|2025-07-10 10:22:00|||||||||1
1752142940000|2025-07-10 10:22:20|||||||||5
1752142950000|2025-07-10 10:22:30|||||||||2
1752142990000|2025-07-10 10:23:10|||||||||2
1752143030000|2025-07-10 10:23:50|||||||||2
1752143070000|2025-07-10 10:24:30|||||||||1
1752143080000|2025-07-10 10:24:40|||||||||1
1752143120000|2025-07-10 10:25:20|||||||||1
1752143170000|2025-07-10 10:26:10|||||||||1
1752143190000|2025-07-10 10:26:30|||||||||5
1752143210000|2025-07-10 10:26:50|||||||||1
1752143230000|2025-07-10 10:27:10|||||||||1
1752143250000|2025-07-10 10:27:30|||||||||1
1752143290000|2025-07-10 10:28:10|||||||||2
1752143300000|2025-07-10 10:28:20|||||||||1
1752143320000|2025-07-10 10:28:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752143340000|2025-07-10 10:29:00|||||||||5
1752143370000|2025-07-10 10:29:30|||||||||2
1752143390000|2025-07-10 10:29:50|||||||||1
1752143430000|2025-07-10 10:30:30|||||||||1
1752143470000|2025-07-10 10:31:10|||||||||2
1752143520000|2025-07-10 10:32:00|||||||||1
1752143550000|2025-07-10 10:32:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1752143560000|2025-07-10 10:32:40|||||||||1
1752143610000|2025-07-10 10:33:30|||||||||1
1752143630000|2025-07-10 10:33:50|||||||||2
1752143650000|2025-07-10 10:34:10|||||||||1
1752143690000|2025-07-10 10:34:50|||||||||1
1752143710000|2025-07-10 10:35:10|||||||||5
1752143740000|2025-07-10 10:35:40|||||||||1
1752143780000|2025-07-10 10:36:20|||||||||2
1752143830000|2025-07-10 10:37:10|||||||||1
1752143860000|2025-07-10 10:37:40|||||||||2
1752143870000|2025-07-10 10:37:50|||||||||1
1752143910000|2025-07-10 10:38:30|||||||||1
1752143960000|2025-07-10 10:39:20|||||||||1
1752143970000|2025-07-10 10:39:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|50
1752143980000|2025-07-10 10:39:40|||||||||1
1752144000000|2025-07-10 10:40:00|||||||||1
1752144050000|2025-07-10 10:40:50|||||||||1
1752144080000|2025-07-10 10:41:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1752144090000|2025-07-10 10:41:30|||||||||1
1752144100000|2025-07-10 10:41:40|||||||||1
1752144110000|2025-07-10 10:41:50|||||||||1
1752144130000|2025-07-10 10:42:10|||||||||1
1752144160000|2025-07-10 10:42:40|||||||||5
1752144180000|2025-07-10 10:43:00|||||||||1
1752144220000|2025-07-10 10:43:40|||||||||1
1752144270000|2025-07-10 10:44:30|||||||||1
1752144310000|2025-07-10 10:45:10|||||||||1
1752144350000|2025-07-10 10:45:50|||||||||1
1752144390000|2025-07-10 10:46:30|||||||||1
1752144400000|2025-07-10 10:46:40|||||||||1
1752144440000|2025-07-10 10:47:20|||||||||1
1752144480000|2025-07-10 10:48:00|||||||||5
1752144490000|2025-07-10 10:48:10|||||||||1
1752144500000|2025-07-10 10:48:20|||||||||2
1752144530000|2025-07-10 10:48:50|||||||||1
1752144570000|2025-07-10 10:49:30|||||||||1
1752144620000|2025-07-10 10:50:20|||||||||1
1752144660000|2025-07-10 10:51:00|||||||||1
1752144700000|2025-07-10 10:51:40|||||||||1
1752144710000|2025-07-10 10:51:50|||||||||1
1752144750000|2025-07-10 10:52:30|||||||||1
1752144790000|2025-07-10 10:53:10|||||||||1
1752144840000|2025-07-10 10:54:00|||||||||1
1752144860000|2025-07-10 10:54:20|||||||||2
1752144880000|2025-07-10 10:54:40|||||||||1
1752144930000|2025-07-10 10:55:30|||||||||4
1752144970000|2025-07-10 10:56:10|||||||||1
1752145010000|2025-07-10 10:56:50|||||||||1
1752145060000|2025-07-10 10:57:40|||||||||1
1752145100000|2025-07-10 10:58:20|||||||||1
1752145110000|2025-07-10 10:58:30|||||||||2
1752145120000|2025-07-10 10:58:40|||||||||5
1752145150000|2025-07-10 10:59:10|||||||||1
1752145190000|2025-07-10 10:59:50|||||||||1
1752145200000|2025-07-10 11:00:00|||||||||2
1752145230000|2025-07-10 11:00:30|||||||||1
1752145250000|2025-07-10 11:00:50|||||||||5
1752145270000|2025-07-10 11:01:10|||||||||2
1752145280000|2025-07-10 11:01:20|||||||||1
1752145300000|2025-07-10 11:01:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|250
1752145320000|2025-07-10 11:02:00|||||||||1
1752145370000|2025-07-10 11:02:50|||||||||1
1752145400000|2025-07-10 11:03:20|||||||||1
1752145410000|2025-07-10 11:03:30|||||||||1
1752145450000|2025-07-10 11:04:10|||||||||1
1752145480000|2025-07-10 11:04:40|||||||||2
1752145500000|2025-07-10 11:05:00|||||||||3
1752145540000|2025-07-10 11:05:40|||||||||1
1752145590000|2025-07-10 11:06:30|||||||||3
1752145630000|2025-07-10 11:07:10|||||||||1
1752145670000|2025-07-10 11:07:50|||||||||1
1752145680000|2025-07-10 11:08:00|||||||||2
1752145720000|2025-07-10 11:08:40|||||||||1
1752145760000|2025-07-10 11:09:20|||||||||1
1752145810000|2025-07-10 11:10:10|||||||||1
1752145850000|2025-07-10 11:10:50|||||||||1
1752145890000|2025-07-10 11:11:30|||||||||1
1752145920000|2025-07-10 11:12:00|||||||||2
1752145940000|2025-07-10 11:12:20|||||||||3
1752145950000|2025-07-10 11:12:30|||||||||1
1752145960000|2025-07-10 11:12:40|||||||||2
1752145970000|2025-07-10 11:12:50|||||||||1
1752145980000|2025-07-10 11:13:00|||||||||1
1752145990000|2025-07-10 11:13:10|||||||||1
1752146000000|2025-07-10 11:13:20|||||||||4
1752146020000|2025-07-10 11:13:40|||||||||5
1752146030000|2025-07-10 11:13:50|||||||||2
1752146070000|2025-07-10 11:14:30|||||||||1
1752146090000|2025-07-10 11:14:50|||||||||5
1752146110000|2025-07-10 11:15:10|||||||||1
1752146160000|2025-07-10 11:16:00|||||||||1
1752146200000|2025-07-10 11:16:40|||||||||3
1752146240000|2025-07-10 11:17:20|||||||||1
1752146250000|2025-07-10 11:17:30|||||||||2
1752146290000|2025-07-10 11:18:10|||||||||1
1752146330000|2025-07-10 11:18:50|||||||||1
1752146340000|2025-07-10 11:19:00|||||||||1
1752146350000|2025-07-10 11:19:10|||||||||2
1752146380000|2025-07-10 11:19:40|||||||||1
1752146420000|2025-07-10 11:20:20|||||||||3
1752146470000|2025-07-10 11:21:10|||||||||1
1752146510000|2025-07-10 11:21:50|||||||||1
1752146550000|2025-07-10 11:22:30|||||||||1
1752146600000|2025-07-10 11:23:20|||||||||1
1752146640000|2025-07-10 11:24:00|||||||||1
1752146690000|2025-07-10 11:24:50|||||||||5
1752146730000|2025-07-10 11:25:30|||||||||1
1752146750000|2025-07-10 11:25:50|||||||||1
1752146770000|2025-07-10 11:26:10|||||||||1
1752146790000|2025-07-10 11:26:30|||||||||5
1752146820000|2025-07-10 11:27:00|||||||||1
1752146860000|2025-07-10 11:27:40|||||||||1
1752146870000|2025-07-10 11:27:50|||||||||1
1752146900000|2025-07-10 11:28:20|||||||||2
1752146910000|2025-07-10 11:28:30|||||||||1
1752146950000|2025-07-10 11:29:10|||||||||1
1752146980000|2025-07-10 11:29:40|||||||||2
1752146990000|2025-07-10 11:29:50|||||||||1
1752147010000|2025-07-10 11:30:10|||||||||2
1752147040000|2025-07-10 11:30:40|||||||||1
1752147060000|2025-07-10 11:31:00|||||||||8
1752147080000|2025-07-10 11:31:20|||||||||1
1752147110000|2025-07-10 11:31:50|||||||||1
1752147130000|2025-07-10 11:32:10|||||||||1
1752147140000|2025-07-10 11:32:20|||||||||3
1752147170000|2025-07-10 11:32:50|||||||||1
1752147180000|2025-07-10 11:33:00|||||||||2
1752147210000|2025-07-10 11:33:30|||||||||1
1752147220000|2025-07-10 11:33:40|||||||||2
1752147260000|2025-07-10 11:34:20|||||||||1
1752147300000|2025-07-10 11:35:00|||||||||3
1752147350000|2025-07-10 11:35:50|||||||||1
1752147390000|2025-07-10 11:36:30|||||||||3
1752147430000|2025-07-10 11:37:10|||||||||1
1752147450000|2025-07-10 11:37:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|81
1752147480000|2025-07-10 11:38:00|||||||||1
1752147490000|2025-07-10 11:38:10|||||||||3
1752147500000|2025-07-10 11:38:20|||||||||1
1752147510000|2025-07-10 11:38:30|||||||||1
1752147520000|2025-07-10 11:38:40|||||||||3
1752147540000|2025-07-10 11:39:00|||||||||2
1752147550000|2025-07-10 11:39:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|27
1752147570000|2025-07-10 11:39:30|||||||||8
1752147580000|2025-07-10 11:39:40|||||||||2
1752147590000|2025-07-10 11:39:50|||||||||1
1752147600000|2025-07-10 11:40:00|||||||||1
1752147610000|2025-07-10 11:40:10|||||||||1
1752147630000|2025-07-10 11:40:30|||||||||2
1752147640000|2025-07-10 11:40:40|||||||||1
1752147650000|2025-07-10 11:40:50|||||||||1
1752147670000|2025-07-10 11:41:10|||||||||2
1752147680000|2025-07-10 11:41:20|||||||||1
1752147700000|2025-07-10 11:41:40|||||||||1
1752147710000|2025-07-10 11:41:50|||||||||2
1752147740000|2025-07-10 11:42:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|100
1752147750000|2025-07-10 11:42:30|||||||||2
1752147780000|2025-07-10 11:43:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|19
1752147790000|2025-07-10 11:43:10|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|1
1752147800000|2025-07-10 11:43:20|||||||||1
1752147810000|2025-07-10 11:43:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1752147820000|2025-07-10 11:43:40|||||||||1
1752147840000|2025-07-10 11:44:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|5
1752147860000|2025-07-10 11:44:20|||||||||1
1752147870000|2025-07-10 11:44:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1752147880000|2025-07-10 11:44:40|||||||||1
1752147890000|2025-07-10 11:44:50|||||||||2
1752147900000|2025-07-10 11:45:00|||||||||1
1752147910000|2025-07-10 11:45:10|||||||||1
1752147920000|2025-07-10 11:45:20|||||||||1
1752147930000|2025-07-10 11:45:30|||||||||4
1752147970000|2025-07-10 11:46:10|||||||||2
1752148040000|2025-07-10 11:47:20|||||||||5
1752148050000|2025-07-10 11:47:30|||||||||1
1752148090000|2025-07-10 11:48:10|||||||||1
1752148100000|2025-07-10 11:48:20|||||||||1
1752148140000|2025-07-10 11:49:00|||||||||1
1752148180000|2025-07-10 11:49:40|||||||||1
1752148230000|2025-07-10 11:50:30|||||||||1
1752148260000|2025-07-10 11:51:00|||||||||1
1752148270000|2025-07-10 11:51:10|||||||||1
1752148310000|2025-07-10 11:51:50|||||||||1
1752148340000|2025-07-10 11:52:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|416
1752148360000|2025-07-10 11:52:40|||||||||1
1752148400000|2025-07-10 11:53:20|||||||||1
1752148410000|2025-07-10 11:53:30|||||||||1
1752148450000|2025-07-10 11:54:10|||||||||1
1752148490000|2025-07-10 11:54:50|||||||||1
1752148510000|2025-07-10 11:55:10|||||||||2
1752148530000|2025-07-10 11:55:30|||||||||1
1752148580000|2025-07-10 11:56:20|||||||||2
1752148620000|2025-07-10 11:57:00|||||||||1
1752148630000|2025-07-10 11:57:10|||||||||2
1752148670000|2025-07-10 11:57:50|||||||||1
1752148710000|2025-07-10 11:58:30|||||||||1
1752148750000|2025-07-10 11:59:10|||||||||1
1752148800000|2025-07-10 12:00:00|||||||||2
1752148810000|2025-07-10 12:00:10|||||||||3
1752148840000|2025-07-10 12:00:40|||||||||1
1752148860000|2025-07-10 12:01:00|||||||||2
1752148890000|2025-07-10 12:01:30|||||||||1
1752148930000|2025-07-10 12:02:10|||||||||3
1752148970000|2025-07-10 12:02:50|||||||||1
1752148980000|2025-07-10 12:03:00|||||||||2
1752148990000|2025-07-10 12:03:10|||||||||2
1752149010000|2025-07-10 12:03:30|||||||||54
1752149020000|2025-07-10 12:03:40|||||||||153
1752149030000|2025-07-10 12:03:50|||||||||1
1752149060000|2025-07-10 12:04:20|||||||||1
1752149080000|2025-07-10 12:04:40|||||||||1
1752149110000|2025-07-10 12:05:10|||||||||1
1752149120000|2025-07-10 12:05:20|||||||||6
1752149150000|2025-07-10 12:05:50|||||||||1
1752149160000|2025-07-10 12:06:00|||||||||2
1752149190000|2025-07-10 12:06:30|||||||||1
1752149240000|2025-07-10 12:07:20|||||||||1
1752149250000|2025-07-10 12:07:30|||||||||1
1752149280000|2025-07-10 12:08:00|||||||||1
1752149330000|2025-07-10 12:08:50|||||||||1
1752149340000|2025-07-10 12:09:00|||||||||1
1752149370000|2025-07-10 12:09:30|||||||||1
1752149410000|2025-07-10 12:10:10|||||||||1
1752149460000|2025-07-10 12:11:00|||||||||1
1752149500000|2025-07-10 12:11:40|||||||||1
1752149530000|2025-07-10 12:12:10|||||||||2
1752149550000|2025-07-10 12:12:30|||||||||1
1752149560000|2025-07-10 12:12:40|||||||||2
1752149590000|2025-07-10 12:13:10|||||||||1
1752149630000|2025-07-10 12:13:50|||||||||1
1752149680000|2025-07-10 12:14:40|||||||||1
1752149720000|2025-07-10 12:15:20|||||||||1
1752149770000|2025-07-10 12:16:10|||||||||1
1752149780000|2025-07-10 12:16:20|||||||||1
1752149810000|2025-07-10 12:16:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1752149840000|2025-07-10 12:17:20|||||||||1
1752149850000|2025-07-10 12:17:30|||||||||1
1752149860000|2025-07-10 12:17:40|18.1|18.02|18.08|18|18.1|18.02|18.07|17.99|83
1752149870000|2025-07-10 12:17:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1752149900000|2025-07-10 12:18:20|||||||||6
1752149910000|2025-07-10 12:18:30|||||||||2
1752149940000|2025-07-10 12:19:00|||||||||1
1752149950000|2025-07-10 12:19:10|||||||||6
1752149960000|2025-07-10 12:19:20|||||||||1
1752149990000|2025-07-10 12:19:50|||||||||1
1752150000000|2025-07-10 12:20:00|||||||||5
1752150030000|2025-07-10 12:20:30|||||||||1
1752150060000|2025-07-10 12:21:00|||||||||1
1752150070000|2025-07-10 12:21:10|||||||||1
1752150100000|2025-07-10 12:21:40|||||||||1
1752150120000|2025-07-10 12:22:00|||||||||3
1752150160000|2025-07-10 12:22:40|||||||||1
1752150190000|2025-07-10 12:23:10|||||||||2
1752150210000|2025-07-10 12:23:30|||||||||1
1752150250000|2025-07-10 12:24:10|||||||||3
1752150270000|2025-07-10 12:24:30|||||||||1
1752150290000|2025-07-10 12:24:50|||||||||1
1752150300000|2025-07-10 12:25:00|||||||||1
1752150320000|2025-07-10 12:25:20|||||||||2
1752150340000|2025-07-10 12:25:40|||||||||1
1752150380000|2025-07-10 12:26:20|||||||||1
1752150390000|2025-07-10 12:26:30|||||||||2
1752150430000|2025-07-10 12:27:10|||||||||1
1752150470000|2025-07-10 12:27:50|||||||||1
1752150480000|2025-07-10 12:28:00|||||||||1
1752150490000|2025-07-10 12:28:10|||||||||1
1752150500000|2025-07-10 12:28:20|||||||||2
1752150510000|2025-07-10 12:28:30|||||||||1
1752150540000|2025-07-10 12:29:00|||||||||10
1752150550000|2025-07-10 12:29:10|||||||||1
1752150560000|2025-07-10 12:29:20|||||||||4
1752150570000|2025-07-10 12:29:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|15
1752150590000|2025-07-10 12:29:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1752150600000|2025-07-10 12:30:00|||||||||1
1752150620000|2025-07-10 12:30:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752150640000|2025-07-10 12:30:40|||||||||1
1752150660000|2025-07-10 12:31:00|||||||||11
1752150670000|2025-07-10 12:31:10|||||||||4
1752150680000|2025-07-10 12:31:20|||||||||11
1752150690000|2025-07-10 12:31:30|||||||||5
1752150700000|2025-07-10 12:31:40|||||||||1
1752150730000|2025-07-10 12:32:10|||||||||1
1752150770000|2025-07-10 12:32:50|||||||||4
1752150810000|2025-07-10 12:33:30|||||||||1
1752150840000|2025-07-10 12:34:00|||||||||1
1752150850000|2025-07-10 12:34:10|||||||||50
1752150860000|2025-07-10 12:34:20|||||||||1
1752150890000|2025-07-10 12:34:50|||||||||1
1752150900000|2025-07-10 12:35:00|||||||||3
1752150940000|2025-07-10 12:35:40|||||||||1
1752150950000|2025-07-10 12:35:50|||||||||1
1752150980000|2025-07-10 12:36:20|||||||||1
1752150990000|2025-07-10 12:36:30|||||||||5
1752151030000|2025-07-10 12:37:10|||||||||1
1752151050000|2025-07-10 12:37:30|||||||||2
1752151070000|2025-07-10 12:37:50|||||||||1
1752151100000|2025-07-10 12:38:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|64
1752151110000|2025-07-10 12:38:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1752151140000|2025-07-10 12:39:00|||||||||2
1752151160000|2025-07-10 12:39:20|||||||||1
1752151190000|2025-07-10 12:39:50|||||||||1
1752151200000|2025-07-10 12:40:00|||||||||1
1752151240000|2025-07-10 12:40:40|||||||||3
1752151280000|2025-07-10 12:41:20|||||||||1
1752151290000|2025-07-10 12:41:30|18.05|17.97|18.08|18|18.08|18|18.05|17.97|1
1752151300000|2025-07-10 12:41:40|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1752151310000|2025-07-10 12:41:50|18.05|17.97|18.05|17.97|18.08|18|18.05|17.97|1
1752151330000|2025-07-10 12:42:10|||||||||3
1752151350000|2025-07-10 12:42:30|||||||||2
1752151370000|2025-07-10 12:42:50|||||||||1
1752151410000|2025-07-10 12:43:30|||||||||1
1752151420000|2025-07-10 12:43:40|||||||||8
1752151460000|2025-07-10 12:44:20|||||||||1
1752151480000|2025-07-10 12:44:40|||||||||7
1752151500000|2025-07-10 12:45:00|||||||||2
1752151540000|2025-07-10 12:45:40|||||||||1
1752151590000|2025-07-10 12:46:30|||||||||1
1752151630000|2025-07-10 12:47:10|||||||||1
1752151640000|2025-07-10 12:47:20|||||||||2
1752151670000|2025-07-10 12:47:50|||||||||1
1752151710000|2025-07-10 12:48:30|||||||||3
1752151720000|2025-07-10 12:48:40|||||||||1
1752151740000|2025-07-10 12:49:00|||||||||1
1752151760000|2025-07-10 12:49:20|||||||||1
1752151770000|2025-07-10 12:49:30|||||||||1
1752151780000|2025-07-10 12:49:40|||||||||1
1752151800000|2025-07-10 12:50:00|||||||||3
1752151810000|2025-07-10 12:50:10|||||||||1
1752151840000|2025-07-10 12:50:40|||||||||1
1752151850000|2025-07-10 12:50:50|||||||||1
1752151890000|2025-07-10 12:51:30|||||||||3
1752151930000|2025-07-10 12:52:10|||||||||1
1752151950000|2025-07-10 12:52:30|||||||||1
1752151970000|2025-07-10 12:52:50|||||||||1
1752151980000|2025-07-10 12:53:00|||||||||7
1752152000000|2025-07-10 12:53:20|||||||||2
1752152020000|2025-07-10 12:53:40|||||||||1
1752152060000|2025-07-10 12:54:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|51
1752152100000|2025-07-10 12:55:00|||||||||1
1752152120000|2025-07-10 12:55:20|||||||||1
1752152150000|2025-07-10 12:55:50|||||||||1
1752152190000|2025-07-10 12:56:30|||||||||2
1752152220000|2025-07-10 12:57:00|||||||||1
1752152230000|2025-07-10 12:57:10|||||||||1
1752152270000|2025-07-10 12:57:50|||||||||6
1752152280000|2025-07-10 12:58:00|18.05|17.97|18.06|17.98|18.06|17.98|18.03|17.95|58
1752152300000|2025-07-10 12:58:20|||||||||1
1752152320000|2025-07-10 12:58:40|||||||||3
1752152360000|2025-07-10 12:59:20|||||||||1
1752152380000|2025-07-10 12:59:40|||||||||3
1752152400000|2025-07-10 13:00:00|||||||||1
1752152420000|2025-07-10 13:00:20|||||||||2
1752152430000|2025-07-10 13:00:30|||||||||1
1752152450000|2025-07-10 13:00:50|||||||||1
1752152460000|2025-07-10 13:01:00|||||||||2
1752152480000|2025-07-10 13:01:20|||||||||1
1752152490000|2025-07-10 13:01:30|||||||||1
1752152510000|2025-07-10 13:01:50|||||||||2
1752152530000|2025-07-10 13:02:10|||||||||1
1752152580000|2025-07-10 13:03:00|||||||||1
1752152620000|2025-07-10 13:03:40|||||||||1
1752152630000|2025-07-10 13:03:50|||||||||2
1752152660000|2025-07-10 13:04:20|||||||||1
1752152700000|2025-07-10 13:05:00|||||||||2
1752152730000|2025-07-10 13:05:30|||||||||2
1752152740000|2025-07-10 13:05:40|||||||||1
1752152750000|2025-07-10 13:05:50|||||||||2
1752152790000|2025-07-10 13:06:30|||||||||1
1752152830000|2025-07-10 13:07:10|||||||||1
1752152860000|2025-07-10 13:07:40|||||||||1
1752152880000|2025-07-10 13:08:00|||||||||1
1752152910000|2025-07-10 13:08:30|||||||||2
1752152920000|2025-07-10 13:08:40|||||||||1
1752152960000|2025-07-10 13:09:20|||||||||1
1752152970000|2025-07-10 13:09:30|||||||||5
1752152980000|2025-07-10 13:09:40|||||||||1
1752153000000|2025-07-10 13:10:00|||||||||1
1752153010000|2025-07-10 13:10:10|||||||||1
1752153050000|2025-07-10 13:10:50|||||||||2
1752153060000|2025-07-10 13:11:00|||||||||5
1752153070000|2025-07-10 13:11:10|||||||||1
1752153090000|2025-07-10 13:11:30|||||||||1
1752153130000|2025-07-10 13:12:10|||||||||3
1752153150000|2025-07-10 13:12:30|||||||||1
1752153180000|2025-07-10 13:13:00|||||||||1
1752153200000|2025-07-10 13:13:20|||||||||1
1752153220000|2025-07-10 13:13:40|||||||||1
1752153240000|2025-07-10 13:14:00|||||||||1
1752153250000|2025-07-10 13:14:10|||||||||2
1752153260000|2025-07-10 13:14:20|||||||||1
1752153280000|2025-07-10 13:14:40|||||||||2
1752153310000|2025-07-10 13:15:10|||||||||2
1752153320000|2025-07-10 13:15:20|||||||||1
1752153340000|2025-07-10 13:15:40|||||||||1
1752153350000|2025-07-10 13:15:50|||||||||2
1752153360000|2025-07-10 13:16:00|||||||||1
1752153390000|2025-07-10 13:16:30|||||||||1
1752153400000|2025-07-10 13:16:40|||||||||4
1752153440000|2025-07-10 13:17:20|||||||||1
1752153480000|2025-07-10 13:18:00|||||||||1
1752153520000|2025-07-10 13:18:40|||||||||1
1752153530000|2025-07-10 13:18:50|||||||||1
1752153560000|2025-07-10 13:19:20|||||||||1
1752153610000|2025-07-10 13:20:10|||||||||1
1752153630000|2025-07-10 13:20:30|||||||||1
1752153650000|2025-07-10 13:20:50|||||||||1
1752153670000|2025-07-10 13:21:10|||||||||1
1752153690000|2025-07-10 13:21:30|||||||||1
1752153700000|2025-07-10 13:21:40|||||||||2
1752153740000|2025-07-10 13:22:20|||||||||1
1752153770000|2025-07-10 13:22:50|||||||||2
1752153780000|2025-07-10 13:23:00|||||||||1
1752153820000|2025-07-10 13:23:40|||||||||1
1752153850000|2025-07-10 13:24:10|||||||||5
1752153870000|2025-07-10 13:24:30|||||||||1
1752153880000|2025-07-10 13:24:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|129
1752153900000|2025-07-10 13:25:00|||||||||6
1752153910000|2025-07-10 13:25:10|||||||||1
1752153920000|2025-07-10 13:25:20|||||||||1
1752153940000|2025-07-10 13:25:40|||||||||2
1752153950000|2025-07-10 13:25:50|||||||||1
1752153970000|2025-07-10 13:26:10|||||||||6
1752153990000|2025-07-10 13:26:30|||||||||1
1752154010000|2025-07-10 13:26:50|||||||||1
1752154040000|2025-07-10 13:27:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|94
1752154060000|2025-07-10 13:27:40|||||||||1
1752154070000|2025-07-10 13:27:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|25
1752154080000|2025-07-10 13:28:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1752154090000|2025-07-10 13:28:10|||||||||2
1752154120000|2025-07-10 13:28:40|||||||||1
1752154130000|2025-07-10 13:28:50|||||||||1
1752154140000|2025-07-10 13:29:00|||||||||3
1752154170000|2025-07-10 13:29:30|||||||||1
1752154190000|2025-07-10 13:29:50|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|18
1752154200000|2025-07-10 13:30:00|||||||||4
1752154210000|2025-07-10 13:30:10|||||||||1
1752154230000|2025-07-10 13:30:30|||||||||3
1752154240000|2025-07-10 13:30:40|||||||||2
1752154250000|2025-07-10 13:30:50|||||||||1
1752154260000|2025-07-10 13:31:00|||||||||1
1752154270000|2025-07-10 13:31:10|||||||||2
1752154280000|2025-07-10 13:31:20|||||||||2
1752154290000|2025-07-10 13:31:30|||||||||2
1752154300000|2025-07-10 13:31:40|||||||||1
1752154310000|2025-07-10 13:31:50|||||||||2
1752154320000|2025-07-10 13:32:00|||||||||2
1752154340000|2025-07-10 13:32:20|18|17.92|18|17.92|18|17.92|18|17.92|20
1752154350000|2025-07-10 13:32:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|7
1752154360000|2025-07-10 13:32:40|||||||||4
1752154380000|2025-07-10 13:33:00|||||||||3
1752154390000|2025-07-10 13:33:10|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1752154410000|2025-07-10 13:33:30|||||||||2
1752154420000|2025-07-10 13:33:40|||||||||2
1752154430000|2025-07-10 13:33:50|||||||||2
1752154440000|2025-07-10 13:34:00|||||||||1
1752154450000|2025-07-10 13:34:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1752154460000|2025-07-10 13:34:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752154470000|2025-07-10 13:34:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|76
1752154480000|2025-07-10 13:34:40|||||||||2
1752154490000|2025-07-10 13:34:50|||||||||2
1752154500000|2025-07-10 13:35:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752154510000|2025-07-10 13:35:10|||||||||5
1752154530000|2025-07-10 13:35:30|||||||||1
1752154540000|2025-07-10 13:35:40|||||||||2
1752154550000|2025-07-10 13:35:50|||||||||3
1752154560000|2025-07-10 13:36:00|||||||||1
1752154570000|2025-07-10 13:36:10|||||||||7
1752154590000|2025-07-10 13:36:30|||||||||1
1752154600000|2025-07-10 13:36:40|||||||||3
1752154620000|2025-07-10 13:37:00|||||||||1
1752154640000|2025-07-10 13:37:20|||||||||1
1752154650000|2025-07-10 13:37:30|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|38
1752154660000|2025-07-10 13:37:40|||||||||2
1752154680000|2025-07-10 13:38:00|||||||||3
1752154730000|2025-07-10 13:38:50|||||||||1
1752154750000|2025-07-10 13:39:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1752154770000|2025-07-10 13:39:30|||||||||2
1752154790000|2025-07-10 13:39:50|||||||||1
1752154810000|2025-07-10 13:40:10|||||||||1
1752154830000|2025-07-10 13:40:30|||||||||2
1752154850000|2025-07-10 13:40:50|||||||||1
1752154900000|2025-07-10 13:41:40|||||||||3
1752154920000|2025-07-10 13:42:00|||||||||2
1752154940000|2025-07-10 13:42:20|||||||||21
1752154950000|2025-07-10 13:42:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1752154960000|2025-07-10 13:42:40|||||||||2
1752154970000|2025-07-10 13:42:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|25
1752154980000|2025-07-10 13:43:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|39
1752154990000|2025-07-10 13:43:10|||||||||2
1752155030000|2025-07-10 13:43:50|||||||||1
1752155040000|2025-07-10 13:44:00|||||||||2
1752155050000|2025-07-10 13:44:10|||||||||1
1752155070000|2025-07-10 13:44:30|||||||||1
1752155080000|2025-07-10 13:44:40|||||||||3
1752155100000|2025-07-10 13:45:00|||||||||2
1752155110000|2025-07-10 13:45:10|||||||||1
1752155130000|2025-07-10 13:45:30|||||||||2
1752155150000|2025-07-10 13:45:50|||||||||1
1752155160000|2025-07-10 13:46:00|||||||||1
1752155170000|2025-07-10 13:46:10|||||||||3
1752155190000|2025-07-10 13:46:30|||||||||2
1752155200000|2025-07-10 13:46:40|||||||||1
1752155220000|2025-07-10 13:47:00|||||||||1
1752155240000|2025-07-10 13:47:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1752155250000|2025-07-10 13:47:30|||||||||7
1752155280000|2025-07-10 13:48:00|||||||||2
1752155290000|2025-07-10 13:48:10|||||||||1
1752155310000|2025-07-10 13:48:30|||||||||3
1752155330000|2025-07-10 13:48:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1752155370000|2025-07-10 13:49:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|34
1752155380000|2025-07-10 13:49:40|||||||||2
1752155400000|2025-07-10 13:50:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|43
1752155410000|2025-07-10 13:50:10|||||||||1
1752155430000|2025-07-10 13:50:30|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|22
1752155450000|2025-07-10 13:50:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1752155460000|2025-07-10 13:51:00|||||||||1
1752155470000|2025-07-10 13:51:10|||||||||2
1752155500000|2025-07-10 13:51:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|301
1752155520000|2025-07-10 13:52:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1752155530000|2025-07-10 13:52:10|||||||||2
1752155540000|2025-07-10 13:52:20|||||||||2
1752155550000|2025-07-10 13:52:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1752155560000|2025-07-10 13:52:40|||||||||26
1752155570000|2025-07-10 13:52:50|||||||||2
1752155580000|2025-07-10 13:53:00|||||||||2
1752155590000|2025-07-10 13:53:10|||||||||2
1752155600000|2025-07-10 13:53:20|||||||||1
1752155610000|2025-07-10 13:53:30|||||||||1
1752155620000|2025-07-10 13:53:40|||||||||2
1752155630000|2025-07-10 13:53:50|||||||||5
1752155670000|2025-07-10 13:54:30|||||||||3
1752155680000|2025-07-10 13:54:40|||||||||101
1752155690000|2025-07-10 13:54:50|||||||||1
1752155700000|2025-07-10 13:55:00|||||||||1
1752155710000|2025-07-10 13:55:10|||||||||1
1752155720000|2025-07-10 13:55:20|||||||||2
1752155730000|2025-07-10 13:55:30|||||||||1
1752155750000|2025-07-10 13:55:50|||||||||4
1752155760000|2025-07-10 13:56:00|||||||||1
1752155800000|2025-07-10 13:56:40|||||||||1
1752155810000|2025-07-10 13:56:50|||||||||1
1752155840000|2025-07-10 13:57:20|||||||||2
1752155860000|2025-07-10 13:57:40|||||||||2
1752155870000|2025-07-10 13:57:50|18.02|17.94|18.05|17.97|18.05|17.97|18.01|17.93|61
1752155880000|2025-07-10 13:58:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1752155890000|2025-07-10 13:58:10|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|119
1752155900000|2025-07-10 13:58:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1752155920000|2025-07-10 13:58:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1752155930000|2025-07-10 13:58:50|||||||||1
1752155960000|2025-07-10 13:59:20|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|0
1752155970000|2025-07-10 13:59:30|||||||||1
1752155980000|2025-07-10 13:59:40|||||||||7
1752155990000|2025-07-10 13:59:50|||||||||2
1752156000000|2025-07-10 14:00:00|||||||||10
1752156020000|2025-07-10 14:00:20|||||||||1
1752156030000|2025-07-10 14:00:30|||||||||1
1752156040000|2025-07-10 14:00:40|||||||||2
1752156050000|2025-07-10 14:00:50|||||||||2
1752156060000|2025-07-10 14:01:00|||||||||24
1752156070000|2025-07-10 14:01:10|||||||||1
1752156080000|2025-07-10 14:01:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|59
1752156090000|2025-07-10 14:01:30|||||||||1
1752156100000|2025-07-10 14:01:40|||||||||1
1752156110000|2025-07-10 14:01:50|||||||||2
1752156120000|2025-07-10 14:02:00|||||||||1
1752156140000|2025-07-10 14:02:20|||||||||3
1752156160000|2025-07-10 14:02:40|||||||||13
1752156180000|2025-07-10 14:03:00|||||||||2
1752156190000|2025-07-10 14:03:10|||||||||1
1752156200000|2025-07-10 14:03:20|||||||||1
1752156220000|2025-07-10 14:03:40|||||||||1
1752156230000|2025-07-10 14:03:50|||||||||1
1752156250000|2025-07-10 14:04:10|||||||||4
1752156260000|2025-07-10 14:04:20|||||||||5
1752156270000|2025-07-10 14:04:30|||||||||1
1752156290000|2025-07-10 14:04:50|||||||||1
1752156300000|2025-07-10 14:05:00|||||||||12
1752156320000|2025-07-10 14:05:20|||||||||3
1752156360000|2025-07-10 14:06:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|23
1752156370000|2025-07-10 14:06:10|||||||||4
1752156390000|2025-07-10 14:06:30|||||||||14
1752156400000|2025-07-10 14:06:40|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|13
1752156420000|2025-07-10 14:07:00|||||||||2
1752156430000|2025-07-10 14:07:10|||||||||2
1752156450000|2025-07-10 14:07:30|||||||||3
1752156460000|2025-07-10 14:07:40|||||||||2
1752156470000|2025-07-10 14:07:50|||||||||4
1752156490000|2025-07-10 14:08:10|||||||||12
1752156520000|2025-07-10 14:08:40|||||||||3
1752156530000|2025-07-10 14:08:50|||||||||1
1752156540000|2025-07-10 14:09:00|||||||||2
1752156570000|2025-07-10 14:09:30|||||||||3
1752156580000|2025-07-10 14:09:40|||||||||2
1752156590000|2025-07-10 14:09:50|||||||||12
1752156620000|2025-07-10 14:10:20|||||||||1
1752156640000|2025-07-10 14:10:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|36
1752156650000|2025-07-10 14:10:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1752156660000|2025-07-10 14:11:00|||||||||1
1752156680000|2025-07-10 14:11:20|||||||||1
1752156700000|2025-07-10 14:11:40|||||||||1
1752156710000|2025-07-10 14:11:50|||||||||3
1752156730000|2025-07-10 14:12:10|||||||||1
1752156750000|2025-07-10 14:12:30|||||||||3
1752156760000|2025-07-10 14:12:40|||||||||1
1752156770000|2025-07-10 14:12:50|||||||||1
1752156790000|2025-07-10 14:13:10|||||||||1
1752156800000|2025-07-10 14:13:20|||||||||2
1752156830000|2025-07-10 14:13:50|||||||||1
1752156840000|2025-07-10 14:14:00|||||||||1
1752156860000|2025-07-10 14:14:20|||||||||1
1752156870000|2025-07-10 14:14:30|||||||||1
1752156880000|2025-07-10 14:14:40|||||||||1
1752156890000|2025-07-10 14:14:50|||||||||2
1752156910000|2025-07-10 14:15:10|||||||||2
1752156920000|2025-07-10 14:15:20|||||||||2
1752156940000|2025-07-10 14:15:40|||||||||2
1752156960000|2025-07-10 14:16:00|||||||||1
1752156990000|2025-07-10 14:16:30|||||||||2
1752157000000|2025-07-10 14:16:40|||||||||6
1752157020000|2025-07-10 14:17:00|||||||||1
1752157040000|2025-07-10 14:17:20|||||||||1
1752157050000|2025-07-10 14:17:30|||||||||1
1752157060000|2025-07-10 14:17:40|||||||||2
1752157070000|2025-07-10 14:17:50|||||||||6
1752157090000|2025-07-10 14:18:10|||||||||1
1752157130000|2025-07-10 14:18:50|||||||||3
1752157140000|2025-07-10 14:19:00|||||||||152
1752157160000|2025-07-10 14:19:20|||||||||6
1752157170000|2025-07-10 14:19:30|||||||||2
1752157190000|2025-07-10 14:19:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|100
1752157210000|2025-07-10 14:20:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1752157220000|2025-07-10 14:20:20|||||||||1
1752157250000|2025-07-10 14:20:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1752157260000|2025-07-10 14:21:00|||||||||1
1752157270000|2025-07-10 14:21:10|||||||||2
1752157310000|2025-07-10 14:21:50|||||||||1
1752157320000|2025-07-10 14:22:00|||||||||2
1752157350000|2025-07-10 14:22:30|||||||||1
1752157360000|2025-07-10 14:22:40|||||||||1
1752157380000|2025-07-10 14:23:00|||||||||2
1752157390000|2025-07-10 14:23:10|||||||||1
1752157410000|2025-07-10 14:23:30|||||||||1
1752157420000|2025-07-10 14:23:40|||||||||2
1752157430000|2025-07-10 14:23:50|||||||||2
1752157450000|2025-07-10 14:24:10|||||||||1
1752157460000|2025-07-10 14:24:20|||||||||2
1752157470000|2025-07-10 14:24:30|||||||||2
1752157480000|2025-07-10 14:24:40|||||||||3
1752157490000|2025-07-10 14:24:50|||||||||1
1752157500000|2025-07-10 14:25:00|||||||||2
1752157510000|2025-07-10 14:25:10|||||||||4
1752157520000|2025-07-10 14:25:20|||||||||1
1752157540000|2025-07-10 14:25:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|12
1752157550000|2025-07-10 14:25:50|||||||||1
1752157560000|2025-07-10 14:26:00|||||||||1
1752157570000|2025-07-10 14:26:10|||||||||1
1752157580000|2025-07-10 14:26:20|||||||||1
1752157600000|2025-07-10 14:26:40|||||||||1
1752157610000|2025-07-10 14:26:50|||||||||4
1752157620000|2025-07-10 14:27:00|||||||||2
1752157650000|2025-07-10 14:27:30|||||||||3
1752157680000|2025-07-10 14:28:00|||||||||1
1752157690000|2025-07-10 14:28:10|||||||||3
1752157700000|2025-07-10 14:28:20|||||||||1
1752157710000|2025-07-10 14:28:30|||||||||1
1752157720000|2025-07-10 14:28:40|||||||||4
1752157740000|2025-07-10 14:29:00|||||||||4
1752157750000|2025-07-10 14:29:10|||||||||3
1752157760000|2025-07-10 14:29:20|||||||||1
1752157770000|2025-07-10 14:29:30|||||||||1
1752157780000|2025-07-10 14:29:40|||||||||2
1752157790000|2025-07-10 14:29:50|||||||||3
1752157800000|2025-07-10 14:30:00|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|2
1752157810000|2025-07-10 14:30:10|||||||||2
1752157820000|2025-07-10 14:30:20|||||||||2
1752157840000|2025-07-10 14:30:40|||||||||2
1752157850000|2025-07-10 14:30:50|||||||||2
1752157860000|2025-07-10 14:31:00|||||||||2
1752157870000|2025-07-10 14:31:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1752157880000|2025-07-10 14:31:20|||||||||7
1752157890000|2025-07-10 14:31:30|||||||||2
1752157900000|2025-07-10 14:31:40|||||||||2
1752157910000|2025-07-10 14:31:50|||||||||1
1752157940000|2025-07-10 14:32:20|||||||||1
1752157950000|2025-07-10 14:32:30|||||||||2
1752157970000|2025-07-10 14:32:50|||||||||1
1752157990000|2025-07-10 14:33:10|||||||||4
1752158020000|2025-07-10 14:33:40|||||||||1
1752158030000|2025-07-10 14:33:50|||||||||14
1752158040000|2025-07-10 14:34:00|||||||||1
1752158050000|2025-07-10 14:34:10|||||||||1
1752158060000|2025-07-10 14:34:20|||||||||1
1752158070000|2025-07-10 14:34:30|||||||||1
1752158080000|2025-07-10 14:34:40|||||||||4
1752158100000|2025-07-10 14:35:00|||||||||1
1752158110000|2025-07-10 14:35:10|||||||||1
1752158120000|2025-07-10 14:35:20|||||||||2
1752158130000|2025-07-10 14:35:30|||||||||1
1752158140000|2025-07-10 14:35:40|||||||||1
1752158150000|2025-07-10 14:35:50|||||||||1
1752158160000|2025-07-10 14:36:00|||||||||3
1752158170000|2025-07-10 14:36:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1752158180000|2025-07-10 14:36:20|||||||||2
1752158190000|2025-07-10 14:36:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1752158210000|2025-07-10 14:36:50|||||||||2
1752158230000|2025-07-10 14:37:10|||||||||2
1752158250000|2025-07-10 14:37:30|||||||||1
1752158260000|2025-07-10 14:37:40|||||||||2
1752158290000|2025-07-10 14:38:10|||||||||1
1752158300000|2025-07-10 14:38:20|||||||||1
1752158310000|2025-07-10 14:38:30|||||||||2
1752158330000|2025-07-10 14:38:50|||||||||1
1752158340000|2025-07-10 14:39:00|||||||||3
1752158360000|2025-07-10 14:39:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1752158380000|2025-07-10 14:39:40|||||||||1
1752158400000|2025-07-10 14:40:00|||||||||2
1752158420000|2025-07-10 14:40:20|||||||||1
1752158430000|2025-07-10 14:40:30|18.02|17.94|18.02|17.94|18.06|17.98|18.02|17.94|2
1752158450000|2025-07-10 14:40:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|42
1752158470000|2025-07-10 14:41:10|||||||||1
1752158500000|2025-07-10 14:41:40|||||||||1
1752158510000|2025-07-10 14:41:50|||||||||1
1752158520000|2025-07-10 14:42:00|||||||||1
1752158530000|2025-07-10 14:42:10|||||||||3
1752158570000|2025-07-10 14:42:50|||||||||5
1752158600000|2025-07-10 14:43:20|||||||||1
1752158610000|2025-07-10 14:43:30|||||||||1
1752158630000|2025-07-10 14:43:50|||||||||1
1752158640000|2025-07-10 14:44:00|||||||||8
1752158660000|2025-07-10 14:44:20|||||||||2
1752158670000|2025-07-10 14:44:30|||||||||1
1752158680000|2025-07-10 14:44:40|||||||||1
1752158690000|2025-07-10 14:44:50|||||||||3
1752158710000|2025-07-10 14:45:10|||||||||5
1752158720000|2025-07-10 14:45:20|||||||||2
1752158730000|2025-07-10 14:45:30|||||||||2
1752158740000|2025-07-10 14:45:40|||||||||1
1752158750000|2025-07-10 14:45:50|||||||||1
1752158760000|2025-07-10 14:46:00|||||||||2
1752158770000|2025-07-10 14:46:10|||||||||2
1752158790000|2025-07-10 14:46:30|||||||||1
1752158800000|2025-07-10 14:46:40|||||||||2
1752158810000|2025-07-10 14:46:50|||||||||3
1752158840000|2025-07-10 14:47:20|||||||||1
1752158850000|2025-07-10 14:47:30|||||||||3
1752158860000|2025-07-10 14:47:40|||||||||1
1752158870000|2025-07-10 14:47:50|||||||||1
1752158880000|2025-07-10 14:48:00|||||||||2
1752158900000|2025-07-10 14:48:20|||||||||2
1752158930000|2025-07-10 14:48:50|||||||||2
1752158940000|2025-07-10 14:49:00|||||||||1
1752158960000|2025-07-10 14:49:20|||||||||2
1752158980000|2025-07-10 14:49:40|||||||||1
1752159000000|2025-07-10 14:50:00|||||||||3
1752159020000|2025-07-10 14:50:20|||||||||3
1752159030000|2025-07-10 14:50:30|||||||||1
1752159040000|2025-07-10 14:50:40|||||||||1
1752159050000|2025-07-10 14:50:50|||||||||2
1752159070000|2025-07-10 14:51:10|||||||||7
1752159080000|2025-07-10 14:51:20|||||||||1
1752159090000|2025-07-10 14:51:30|||||||||2
1752159100000|2025-07-10 14:51:40|||||||||1
1752159110000|2025-07-10 14:51:50|||||||||3
1752159150000|2025-07-10 14:52:30|||||||||1
1752159180000|2025-07-10 14:53:00|||||||||3
1752159200000|2025-07-10 14:53:20|||||||||2
1752159230000|2025-07-10 14:53:50|||||||||1
1752159240000|2025-07-10 14:54:00|||||||||2
1752159250000|2025-07-10 14:54:10|||||||||3
1752159280000|2025-07-10 14:54:40|||||||||4
1752159320000|2025-07-10 14:55:20|||||||||1
1752159330000|2025-07-10 14:55:30|||||||||1
1752159340000|2025-07-10 14:55:40|||||||||4
1752159370000|2025-07-10 14:56:10|||||||||1
1752159380000|2025-07-10 14:56:20|||||||||2
1752159400000|2025-07-10 14:56:40|||||||||1
1752159410000|2025-07-10 14:56:50|||||||||1
1752159420000|2025-07-10 14:57:00|||||||||1
1752159430000|2025-07-10 14:57:10|||||||||65
1752159450000|2025-07-10 14:57:30|||||||||2
1752159460000|2025-07-10 14:57:40|||||||||1
1752159470000|2025-07-10 14:57:50|||||||||1
1752159490000|2025-07-10 14:58:10|||||||||2
1752159500000|2025-07-10 14:58:20|||||||||1
1752159510000|2025-07-10 14:58:30|||||||||3
1752159530000|2025-07-10 14:58:50|||||||||2
1752159540000|2025-07-10 14:59:00|||||||||9
1752159550000|2025-07-10 14:59:10|||||||||2
1752159580000|2025-07-10 14:59:40|||||||||2
1752159590000|2025-07-10 14:59:50|||||||||2
1752159600000|2025-07-10 15:00:00|||||||||1
1752159620000|2025-07-10 15:00:20|||||||||4
1752159630000|2025-07-10 15:00:30|||||||||1
1752159640000|2025-07-10 15:00:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|13
1752159650000|2025-07-10 15:00:50|||||||||2
1752159670000|2025-07-10 15:01:10|||||||||3
1752159680000|2025-07-10 15:01:20|||||||||1
1752159690000|2025-07-10 15:01:30|||||||||1
1752159700000|2025-07-10 15:01:40|||||||||1
1752159710000|2025-07-10 15:01:50|||||||||4
1752159750000|2025-07-10 15:02:30|||||||||1
1752159760000|2025-07-10 15:02:40|||||||||1
1752159780000|2025-07-10 15:03:00|||||||||5
1752159800000|2025-07-10 15:03:20|||||||||2
1752159840000|2025-07-10 15:04:00|||||||||20
1752159850000|2025-07-10 15:04:10|||||||||2
1752159860000|2025-07-10 15:04:20|||||||||103
1752159870000|2025-07-10 15:04:30|||||||||1
1752159880000|2025-07-10 15:04:40|||||||||1
1752159920000|2025-07-10 15:05:20|||||||||2
1752159930000|2025-07-10 15:05:30|||||||||2
1752159970000|2025-07-10 15:06:10|||||||||1
1752159980000|2025-07-10 15:06:20|||||||||11
1752159990000|2025-07-10 15:06:30|||||||||2
1752160010000|2025-07-10 15:06:50|||||||||1
1752160020000|2025-07-10 15:07:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1752160030000|2025-07-10 15:07:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1752160050000|2025-07-10 15:07:30|||||||||1
1752160060000|2025-07-10 15:07:40|||||||||1
1752160090000|2025-07-10 15:08:10|||||||||4
1752160100000|2025-07-10 15:08:20|||||||||1
1752160120000|2025-07-10 15:08:40|||||||||5
1752160130000|2025-07-10 15:08:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1752160140000|2025-07-10 15:09:00|||||||||1
1752160170000|2025-07-10 15:09:30|||||||||2
1752160190000|2025-07-10 15:09:50|||||||||2
1752160220000|2025-07-10 15:10:20|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|34
1752160230000|2025-07-10 15:10:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|3
1752160270000|2025-07-10 15:11:10|||||||||2
1752160290000|2025-07-10 15:11:30|||||||||1
1752160300000|2025-07-10 15:11:40|||||||||2
1752160320000|2025-07-10 15:12:00|||||||||2
1752160340000|2025-07-10 15:12:20|||||||||1
1752160360000|2025-07-10 15:12:40|||||||||1
1752160380000|2025-07-10 15:13:00|||||||||6
1752160390000|2025-07-10 15:13:10|||||||||2
1752160400000|2025-07-10 15:13:20|||||||||1
1752160410000|2025-07-10 15:13:30|||||||||1
1752160440000|2025-07-10 15:14:00|||||||||3
1752160450000|2025-07-10 15:14:10|||||||||1
1752160460000|2025-07-10 15:14:20|||||||||1
1752160470000|2025-07-10 15:14:30|||||||||3
1752160490000|2025-07-10 15:14:50|||||||||5
1752160500000|2025-07-10 15:15:00|||||||||1
1752160510000|2025-07-10 15:15:10|||||||||2
1752160520000|2025-07-10 15:15:20|||||||||4
1752160550000|2025-07-10 15:15:50|||||||||3
1752160580000|2025-07-10 15:16:20|||||||||2
1752160600000|2025-07-10 15:16:40|||||||||2
1752160620000|2025-07-10 15:17:00|||||||||1
1752160630000|2025-07-10 15:17:10|||||||||1
1752160640000|2025-07-10 15:17:20|||||||||2
1752160660000|2025-07-10 15:17:40|||||||||2
1752160680000|2025-07-10 15:18:00|||||||||2
1752160700000|2025-07-10 15:18:20|||||||||4
1752160720000|2025-07-10 15:18:40|||||||||2
1752160730000|2025-07-10 15:18:50|||||||||1
1752160740000|2025-07-10 15:19:00|||||||||3
1752160750000|2025-07-10 15:19:10|||||||||3
1752160770000|2025-07-10 15:19:30|||||||||4
1752160790000|2025-07-10 15:19:50|||||||||2
1752160800000|2025-07-10 15:20:00|||||||||42
1752160810000|2025-07-10 15:20:10|||||||||1
1752160820000|2025-07-10 15:20:20|||||||||4
1752160830000|2025-07-10 15:20:30|||||||||1
1752160840000|2025-07-10 15:20:40|||||||||4
1752160850000|2025-07-10 15:20:50|||||||||2
1752160860000|2025-07-10 15:21:00|||||||||2
1752160870000|2025-07-10 15:21:10|||||||||4
1752160890000|2025-07-10 15:21:30|||||||||4
1752160900000|2025-07-10 15:21:40|||||||||1
1752160910000|2025-07-10 15:21:50|||||||||3
1752160930000|2025-07-10 15:22:10|||||||||3
1752160940000|2025-07-10 15:22:20|||||||||2
1752160960000|2025-07-10 15:22:40|||||||||1
1752160970000|2025-07-10 15:22:50|||||||||2
1752160980000|2025-07-10 15:23:00|||||||||2
1752161000000|2025-07-10 15:23:20|||||||||1
1752161010000|2025-07-10 15:23:30|||||||||1
1752161020000|2025-07-10 15:23:40|||||||||1
1752161030000|2025-07-10 15:23:50|||||||||5
1752161060000|2025-07-10 15:24:20|||||||||2
1752161070000|2025-07-10 15:24:30|||||||||1
1752161080000|2025-07-10 15:24:40|||||||||3
1752161100000|2025-07-10 15:25:00|||||||||2
1752161110000|2025-07-10 15:25:10|||||||||2
1752161120000|2025-07-10 15:25:20|||||||||2
1752161140000|2025-07-10 15:25:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|443
1752161150000|2025-07-10 15:25:50|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|2
1752161160000|2025-07-10 15:26:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1752161170000|2025-07-10 15:26:10|||||||||4
1752161180000|2025-07-10 15:26:20|||||||||8
1752161190000|2025-07-10 15:26:30|||||||||8
1752161200000|2025-07-10 15:26:40|||||||||4
1752161210000|2025-07-10 15:26:50|||||||||3
1752161220000|2025-07-10 15:27:00|||||||||4
1752161230000|2025-07-10 15:27:10|||||||||5
1752161240000|2025-07-10 15:27:20|||||||||9
1752161250000|2025-07-10 15:27:30|||||||||3
1752161260000|2025-07-10 15:27:40|||||||||4
1752161270000|2025-07-10 15:27:50|||||||||3
1752161280000|2025-07-10 15:28:00|||||||||6
1752161290000|2025-07-10 15:28:10|||||||||2
1752161300000|2025-07-10 15:28:20|||||||||4
1752161310000|2025-07-10 15:28:30|||||||||3
1752161320000|2025-07-10 15:28:40|||||||||3
1752161330000|2025-07-10 15:28:50|||||||||4
1752161340000|2025-07-10 15:29:00|||||||||6
1752161350000|2025-07-10 15:29:10|||||||||4
1752161360000|2025-07-10 15:29:20|||||||||6
1752161370000|2025-07-10 15:29:30|||||||||5
1752161380000|2025-07-10 15:29:40|||||||||6
1752161390000|2025-07-10 15:29:50|||||||||18
1752161410000|2025-07-10 15:30:10|||||||||1
1752161420000|2025-07-10 15:30:20|||||||||2
1752161440000|2025-07-10 15:30:40|||||||||2
1752161450000|2025-07-10 15:30:50|||||||||2
1752161480000|2025-07-10 15:31:20|||||||||1
1752161500000|2025-07-10 15:31:40|||||||||1
1752161510000|2025-07-10 15:31:50|||||||||82
1752161530000|2025-07-10 15:32:10|||||||||40
1752161540000|2025-07-10 15:32:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1752161550000|2025-07-10 15:32:30|||||||||189
1752161570000|2025-07-10 15:32:50|||||||||15
1752161660000|2025-07-10 15:34:20|||||||||10
1752161670000|2025-07-10 15:34:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|16
1752161700000|2025-07-10 15:35:00|||||||||2
1752161740000|2025-07-10 15:35:40|||||||||2
1752161810000|2025-07-10 15:36:50|||||||||1
1752161840000|2025-07-10 15:37:20|||||||||2
1752161960000|2025-07-10 15:39:20|||||||||2
1752162010000|2025-07-10 15:40:10|||||||||1
1752162030000|2025-07-10 15:40:30|||||||||1
1752162060000|2025-07-10 15:41:00|||||||||1
1752162090000|2025-07-10 15:41:30|||||||||2
1752162110000|2025-07-10 15:41:50|||||||||5
1752162150000|2025-07-10 15:42:30|||||||||1
1752162190000|2025-07-10 15:43:10|||||||||1
1752162210000|2025-07-10 15:43:30|||||||||4
1752162230000|2025-07-10 15:43:50|||||||||40
1752162300000|2025-07-10 15:45:00|||||||||5
1752162330000|2025-07-10 15:45:30|||||||||1
1752162380000|2025-07-10 15:46:20|||||||||1
1752162390000|2025-07-10 15:46:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1752162400000|2025-07-10 15:46:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|23
1752162430000|2025-07-10 15:47:10|||||||||2
1752162450000|2025-07-10 15:47:30|||||||||1
1752162640000|2025-07-10 15:50:40|||||||||1
1752162700000|2025-07-10 15:51:40|||||||||2
1752162910000|2025-07-10 15:55:10|||||||||1
1752162980000|2025-07-10 15:56:20|||||||||2
1752163080000|2025-07-10 15:58:00|||||||||6
1752163100000|2025-07-10 15:58:20|||||||||1
1752163140000|2025-07-10 15:59:00|||||||||1
1752163160000|2025-07-10 15:59:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1752163190000|2025-07-10 15:59:50|||||||||8
1752163230000|2025-07-10 16:00:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1752163440000|2025-07-10 16:04:00|||||||||1
1752163520000|2025-07-10 16:05:20|||||||||1
1752163570000|2025-07-10 16:06:10|||||||||1
1752163820000|2025-07-10 16:10:20|||||||||1
1752163840000|2025-07-10 16:10:40|||||||||1
1752163870000|2025-07-10 16:11:10|||||||||1
1752164050000|2025-07-10 16:14:10|||||||||3
1752164280000|2025-07-10 16:18:00|||||||||1
1752164300000|2025-07-10 16:18:20|||||||||1
1752164330000|2025-07-10 16:18:50|||||||||1
1752164560000|2025-07-10 16:22:40|||||||||1
1752164670000|2025-07-10 16:24:30|||||||||1
1752164710000|2025-07-10 16:25:10|||||||||4
1752164880000|2025-07-10 16:28:00|||||||||1
1752165210000|2025-07-10 16:33:30|||||||||1
1752165330000|2025-07-10 16:35:30|||||||||1
1752165440000|2025-07-10 16:37:20|||||||||1
1752165530000|2025-07-10 16:38:50|||||||||1
1752165600000|2025-07-10 16:40:00|||||||||1
1752165730000|2025-07-10 16:42:10|||||||||1
1752165740000|2025-07-10 16:42:20|||||||||1
1752165760000|2025-07-10 16:42:40|||||||||1
1752165820000|2025-07-10 16:43:40|||||||||1
1752166050000|2025-07-10 16:47:30|||||||||1
1752166100000|2025-07-10 16:48:20|||||||||1
1752166140000|2025-07-10 16:49:00|||||||||1
1752166330000|2025-07-10 16:52:10|||||||||2
1752166440000|2025-07-10 16:54:00|||||||||1
1752166500000|2025-07-10 16:55:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|186
1752167850000|2025-07-10 17:17:30|||||||||1
1752167950000|2025-07-10 17:19:10|||||||||20
1752167960000|2025-07-10 17:19:20|||||||||10
1752171340000|2025-07-10 18:15:40|||||||||9
1752171790000|2025-07-10 18:23:10|||||||||8
1752171890000|2025-07-10 18:24:50|||||||||1
1752172330000|2025-07-10 18:32:10|||||||||14
1752172340000|2025-07-10 18:32:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1752172370000|2025-07-10 18:32:50|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1752174310000|2025-07-10 19:05:10|||||||||1
1752175850000|2025-07-10 19:30:50|||||||||30
1752176140000|2025-07-10 19:35:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|60
1752176290000|2025-07-10 19:38:10|||||||||300
1752176300000|2025-07-10 19:38:20|||||||||1
1752176400000|2025-07-10 19:40:00|||||||||1
1752176430000|2025-07-10 19:40:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|73
1752176440000|2025-07-10 19:40:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1752176890000|2025-07-10 19:48:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|10
1752176900000|2025-07-10 19:48:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1752176910000|2025-07-10 19:48:30|||||||||5
1752177000000|2025-07-10 19:50:00|||||||||1
1752177120000|2025-07-10 19:52:00|||||||||31
1752177160000|2025-07-10 19:52:40|||||||||21
1752177170000|2025-07-10 19:52:50|||||||||5
1752177480000|2025-07-10 19:58:00|||||||||1
1752177520000|2025-07-10 19:58:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1752177540000|2025-07-10 19:59:00|||||||||9
1752177590000|2025-07-10 19:59:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1752192900000|2025-07-11 00:15:00|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1752193040000|2025-07-11 00:17:20|18.04|17.74|18.04|17.74|18.04|17.74|18.04|17.74|0
1752193070000|2025-07-11 00:17:50|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1752193080000|2025-07-11 00:18:00|18.04|17.74|18.04|17.74|18.04|17.74|18.04|17.74|0
1752193160000|2025-07-11 00:19:20|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1752193180000|2025-07-11 00:19:40|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1752193190000|2025-07-11 00:19:50|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1752193220000|2025-07-11 00:20:20|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1752193260000|2025-07-11 00:21:00|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1752193400000|2025-07-11 00:23:20|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1752193410000|2025-07-11 00:23:30|18.1|17.8|18.1|17.8|18.1|17.8|18.05|17.75|0
1752193420000|2025-07-11 00:23:40|18.08|17.78|18.1|17.8|18.1|17.8|18.05|17.75|0
1752193430000|2025-07-11 00:23:50|18.08|17.78|18.05|17.75|18.1|17.8|18.05|17.75|0
1752193500000|2025-07-11 00:25:00|18.18|17.88|18.15|17.85|18.18|17.88|18.15|17.85|0
1752193520000|2025-07-11 00:25:20|18.18|17.88|18.18|17.88|18.18|17.88|18.15|17.85|0
1752193530000|2025-07-11 00:25:30|18.17|17.87|18.15|17.85|18.17|17.87|18.15|17.85|0
1752193540000|2025-07-11 00:25:40|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1752193590000|2025-07-11 00:26:30|18.2|17.9|18.18|17.88|18.22|17.92|18.18|17.88|0
1752193640000|2025-07-11 00:27:20|18.2|17.9|18.23|17.93|18.23|17.93|18.2|17.9|0
1752193650000|2025-07-11 00:27:30|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1752193670000|2025-07-11 00:27:50|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1752193690000|2025-07-11 00:28:10|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1752193700000|2025-07-11 00:28:20|18.18|17.88|18.18|17.88|18.2|17.9|18.18|17.88|0
1752193710000|2025-07-11 00:28:30|18.24|17.94|18.19|17.89|18.24|17.94|18.19|17.89|0
1752193720000|2025-07-11 00:28:40|18.17|17.87|18.19|17.89|18.19|17.89|18.14|17.84|0
1752193730000|2025-07-11 00:28:50|18.17|17.87|18.17|17.87|18.19|17.89|18.14|17.84|0
1752193740000|2025-07-11 00:29:00|18.19|17.89|18.19|17.89|18.19|17.89|18.14|17.84|0
1752193750000|2025-07-11 00:29:10|18.17|17.87|18.21|17.91|18.24|17.94|18.15|17.85|0
1752193760000|2025-07-11 00:29:20|18.24|17.94|18.24|17.94|18.24|17.94|18.21|17.91|0
1752193770000|2025-07-11 00:29:30|18.23|17.93|18.21|17.91|18.24|17.94|18.19|17.89|0
1752193780000|2025-07-11 00:29:40|18.24|17.94|18.24|17.94|18.24|17.94|18.2|17.9|0
1752193790000|2025-07-11 00:29:50|18.22|17.92|18.21|17.91|18.24|17.94|18.2|17.9|0
1752193800000|2025-07-11 00:30:00|18.24|17.94|18.22|17.92|18.24|17.94|18.2|17.9|0
1752193810000|2025-07-11 00:30:10|18.24|17.94|18.24|17.94|18.26|17.96|18.19|17.89|0
1752193820000|2025-07-11 00:30:20|18.22|17.92|18.16|17.86|18.24|17.94|18.16|17.86|0
1752193840000|2025-07-11 00:30:40|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1752193900000|2025-07-11 00:31:40|18.13|17.83|18.18|17.88|18.18|17.88|18.12|17.82|1
1752193910000|2025-07-11 00:31:50|18.16|17.86|18.13|17.83|18.18|17.88|18.13|17.83|0
1752193930000|2025-07-11 00:32:10|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|0
1752193980000|2025-07-11 00:33:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1752194080000|2025-07-11 00:34:40|18.18|17.88|18.18|17.88|18.18|17.88|18.15|17.85|0
1752194090000|2025-07-11 00:34:50|18.15|17.85|18.18|17.88|18.18|17.88|18.15|17.85|0
1752194100000|2025-07-11 00:35:00|18.13|17.83|18.18|17.88|18.18|17.88|18.13|17.83|0
1752194110000|2025-07-11 00:35:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1752194160000|2025-07-11 00:36:00|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|0
1752194170000|2025-07-11 00:36:10|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|0
1752194180000|2025-07-11 00:36:20|18.14|17.84|18.11|17.86|18.14|17.86|18.11|17.84|0
1752194190000|2025-07-11 00:36:30|18.08|17.83|18.11|17.86|18.11|17.86|18.08|17.83|2
1752194240000|2025-07-11 00:37:20|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1752194260000|2025-07-11 00:37:40|18.16|17.86|18.15|17.85|18.18|17.88|18.15|17.85|0
1752194310000|2025-07-11 00:38:30|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1752194320000|2025-07-11 00:38:40|18.13|17.83|18.18|17.88|18.18|17.88|18.13|17.83|0
1752194330000|2025-07-11 00:38:50|18.15|17.85|18.16|17.86|18.19|17.89|18.15|17.85|0
1752194340000|2025-07-11 00:39:00|18.18|17.88|18.16|17.86|18.18|17.88|18.13|17.83|0
1752194350000|2025-07-11 00:39:10|18.18|17.88|18.14|17.84|18.18|17.88|18.14|17.84|0
1752194360000|2025-07-11 00:39:20|18.18|17.88|18.18|17.88|18.18|17.88|18.13|17.83|0
1752194370000|2025-07-11 00:39:30|18.13|17.83|18.15|17.85|18.18|17.88|18.13|17.83|0
1752194380000|2025-07-11 00:39:40|18.16|17.86|18.18|17.88|18.18|17.88|18.16|17.86|0
1752194400000|2025-07-11 00:40:00|18.16|17.86|18.15|17.85|18.18|17.88|18.13|17.83|0
1752194410000|2025-07-11 00:40:10|18.16|17.86|18.15|17.85|18.18|17.88|18.13|17.83|0
1752194420000|2025-07-11 00:40:20|18.16|17.86|18.18|17.88|18.18|17.88|18.16|17.86|0
1752194430000|2025-07-11 00:40:30|18.16|17.86|18.18|17.88|18.18|17.88|18.15|17.85|0
1752194440000|2025-07-11 00:40:40|18.15|17.85|18.18|17.88|18.18|17.88|18.15|17.85|0
1752194450000|2025-07-11 00:40:50|18.15|17.85|18.18|17.88|18.18|17.88|18.14|17.84|0
1752194460000|2025-07-11 00:41:00|18.16|17.86|18.18|17.88|18.18|17.88|18.14|17.84|0
1752194470000|2025-07-11 00:41:10|18.16|17.86|18.15|17.85|18.18|17.88|18.14|17.84|0
1752194500000|2025-07-11 00:41:40|18.18|17.88|18.18|17.88|18.18|17.88|18.15|17.85|0
1752194510000|2025-07-11 00:41:50|18.15|17.85|18.18|17.88|18.18|17.88|18.15|17.85|0
1752194530000|2025-07-11 00:42:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1752194550000|2025-07-11 00:42:30|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1752194570000|2025-07-11 00:42:50|18.16|17.86|18.18|17.88|18.18|17.88|18.14|17.84|0
1752194580000|2025-07-11 00:43:00|18.16|17.86|18.18|17.88|18.18|17.88|18.13|17.83|0
1752194590000|2025-07-11 00:43:10|18.17|17.87|18.18|17.88|18.18|17.88|18.14|17.84|0
1752194600000|2025-07-11 00:43:20|18.15|17.85|18.18|17.88|18.18|17.88|18.13|17.83|0
1752194610000|2025-07-11 00:43:30|18.16|17.86|18.18|17.88|18.18|17.88|18.14|17.84|0
1752194620000|2025-07-11 00:43:40|18.14|17.84|18.16|17.86|18.18|17.88|18.13|17.83|0
1752194630000|2025-07-11 00:43:50|18.18|17.88|18.13|17.83|18.18|17.88|18.13|17.83|0
1752194650000|2025-07-11 00:44:10|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1752194690000|2025-07-11 00:44:50|18.02|17.94|18.11|17.81|18.13|17.94|18.02|17.81|1
1752194700000|2025-07-11 00:45:00|18.19|17.89|18.11|17.81|18.19|17.89|18.11|17.81|0
1752194710000|2025-07-11 00:45:10|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1752194750000|2025-07-11 00:45:50|18.13|17.83|18.12|17.82|18.15|17.85|18.11|17.81|0
1752194890000|2025-07-11 00:48:10|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1752194950000|2025-07-11 00:49:10|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1752195110000|2025-07-11 00:51:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1752195210000|2025-07-11 00:53:30|18.08|17.78|18.13|17.83|18.13|17.83|18.08|17.78|0
1752195230000|2025-07-11 00:53:50|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|0
1752195240000|2025-07-11 00:54:00|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|0
1752195250000|2025-07-11 00:54:10|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1752195310000|2025-07-11 00:55:10|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1752195340000|2025-07-11 00:55:40|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|0
1752195350000|2025-07-11 00:55:50|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|0
1752195360000|2025-07-11 00:56:00|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1752195370000|2025-07-11 00:56:10|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1752195380000|2025-07-11 00:56:20|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1752195390000|2025-07-11 00:56:30|18.1|17.8|18.08|17.78|18.15|17.85|18.08|17.78|0
1752195400000|2025-07-11 00:56:40|18.06|17.76|18.06|17.76|18.06|17.76|18.05|17.75|0
1752195410000|2025-07-11 00:56:50|18.05|17.75|18.06|17.76|18.06|17.76|18.05|17.75|0
1752195440000|2025-07-11 00:57:20|18.05|17.75|18.06|17.76|18.06|17.76|18.05|17.75|0
1752195470000|2025-07-11 00:57:50|18.05|17.75|18.06|17.76|18.06|17.76|18.05|17.75|0
1752195520000|2025-07-11 00:58:40|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1752195560000|2025-07-11 00:59:20|18.11|17.81|18.16|17.86|18.16|17.86|18.11|17.81|0
1752195570000|2025-07-11 00:59:30|18.18|17.88|18.16|17.86|18.18|17.88|18.11|17.81|0
1752195580000|2025-07-11 00:59:40|18.13|17.83|18.13|17.83|18.16|17.86|18.11|17.81|0
1752195590000|2025-07-11 00:59:50|18.16|17.86|18.15|17.85|18.16|17.86|18.11|17.81|0
1752195600000|2025-07-11 01:00:00|18.11|17.81|18.11|17.81|18.16|17.86|18.11|17.81|0
1752195720000|2025-07-11 01:02:00|18.13|17.83|18.11|17.81|18.13|17.83|18.11|17.81|0
1752195830000|2025-07-11 01:03:50|18.16|17.86|18.18|17.88|18.2|17.9|18.13|17.83|0
1752195840000|2025-07-11 01:04:00|18.2|17.9|18.2|17.9|18.2|17.9|18.16|17.86|0
1752195850000|2025-07-11 01:04:10|18.18|17.88|18.18|17.88|18.2|17.9|18.15|17.85|0
1752195860000|2025-07-11 01:04:20|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1752195870000|2025-07-11 01:04:30|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1752195880000|2025-07-11 01:04:40|18.2|17.9|18.2|17.9|18.2|17.9|18.18|17.88|0
1752195890000|2025-07-11 01:04:50|18.18|17.88|18.2|17.9|18.2|17.9|18.16|17.86|0
1752195900000|2025-07-11 01:05:00|18.18|17.88|18.2|17.9|18.2|17.9|18.15|17.85|0
1752195910000|2025-07-11 01:05:10|18.16|17.86|18.13|17.83|18.18|17.88|18.11|17.81|0
1752195920000|2025-07-11 01:05:20|18.16|17.86|18.15|17.85|18.16|17.86|18.11|17.81|0
1752195930000|2025-07-11 01:05:30|18.11|17.81|18.11|17.81|18.16|17.86|18.11|17.81|0
1752195940000|2025-07-11 01:05:40|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1752195980000|2025-07-11 01:06:20|18.11|17.81|18.13|17.83|18.13|17.83|18.11|17.81|0
1752196010000|2025-07-11 01:06:50|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1752196170000|2025-07-11 01:09:30|18.1|17.8|18.13|17.83|18.16|17.86|18.1|17.8|0
1752196180000|2025-07-11 01:09:40|18.15|17.85|18.13|17.83|18.16|17.86|18.11|17.81|0
1752196190000|2025-07-11 01:09:50|18.16|17.86|18.15|17.85|18.16|17.86|18.13|17.83|0
1752196200000|2025-07-11 01:10:00|18.13|17.83|18.15|17.85|18.15|17.85|18.13|17.83|0
1752196210000|2025-07-11 01:10:10|18.13|17.83|18.15|17.85|18.15|17.85|18.13|17.83|0
1752196230000|2025-07-11 01:10:30|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1752196260000|2025-07-11 01:11:00|18.09|17.79|18.11|17.81|18.13|17.83|18.08|17.78|0
1752196270000|2025-07-11 01:11:10|18.13|17.83|18.08|17.78|18.13|17.83|18.08|17.78|0
1752196290000|2025-07-11 01:11:30|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1752197290000|2025-07-11 01:28:10|18.03|17.73|18.03|17.73|18.03|17.73|18.03|17.73|0
1752197300000|2025-07-11 01:28:20|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1752197580000|2025-07-11 01:33:00|18.03|17.73|18.08|17.78|18.11|17.81|18.03|17.73|0
1752197590000|2025-07-11 01:33:10|18.11|17.81|18.11|17.81|18.11|17.81|18.06|17.76|0
1752197600000|2025-07-11 01:33:20|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1752197660000|2025-07-11 01:34:20|17.97|17.89|18.06|17.76|18.08|17.89|17.97|17.76|1
1752200270000|2025-07-11 02:17:50|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1752201540000|2025-07-11 02:39:00|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1752207900000|2025-07-11 04:25:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|2
1752210000000|2025-07-11 05:00:00|18.12||18.12||18.12||18.12||0
1752210020000|2025-07-11 05:00:20|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1752210030000|2025-07-11 05:00:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1752211070000|2025-07-11 05:17:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1752211550000|2025-07-11 05:25:50|||||||||2
1752211570000|2025-07-11 05:26:10|||||||||1
1752213020000|2025-07-11 05:50:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|1
1752213070000|2025-07-11 05:51:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|8
1752213340000|2025-07-11 05:55:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752213350000|2025-07-11 05:55:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1752213360000|2025-07-11 05:56:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1752213370000|2025-07-11 05:56:10|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1752213380000|2025-07-11 05:56:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1752213390000|2025-07-11 05:56:30|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1752213400000|2025-07-11 05:56:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1752213430000|2025-07-11 05:57:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752213480000|2025-07-11 05:58:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1752213550000|2025-07-11 05:59:10|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|0
1752213600000|2025-07-11 06:00:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1752213660000|2025-07-11 06:01:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752213670000|2025-07-11 06:01:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752213690000|2025-07-11 06:01:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752213740000|2025-07-11 06:02:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1752213770000|2025-07-11 06:02:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752213840000|2025-07-11 06:04:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752213870000|2025-07-11 06:04:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1752214050000|2025-07-11 06:07:30|||||||||1
1752214390000|2025-07-11 06:13:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|36
1752214440000|2025-07-11 06:14:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1752214450000|2025-07-11 06:14:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1752214530000|2025-07-11 06:15:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|48
1752215050000|2025-07-11 06:24:10|||||||||11
1752215440000|2025-07-11 06:30:40|||||||||1
1752215470000|2025-07-11 06:31:10|||||||||1
1752215490000|2025-07-11 06:31:30|18.08|18|18.08|18|18.08|18|18.08|18|5
1752215500000|2025-07-11 06:31:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1752215520000|2025-07-11 06:32:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|50
1752215940000|2025-07-11 06:39:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|20
1752216000000|2025-07-11 06:40:00|||||||||4
1752216210000|2025-07-11 06:43:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1752216260000|2025-07-11 06:44:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1752216320000|2025-07-11 06:45:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1752216350000|2025-07-11 06:45:50|||||||||5
1752216620000|2025-07-11 06:50:20|||||||||5
1752216640000|2025-07-11 06:50:40|||||||||33
1752216750000|2025-07-11 06:52:30|||||||||1
1752217180000|2025-07-11 06:59:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1752217200000|2025-07-11 07:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|88
1752217210000|2025-07-11 07:00:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|13
1752217220000|2025-07-11 07:00:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1752217230000|2025-07-11 07:00:30|||||||||5
1752217240000|2025-07-11 07:00:40|||||||||2
1752217250000|2025-07-11 07:00:50|||||||||3
1752217260000|2025-07-11 07:01:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1752217270000|2025-07-11 07:01:10|||||||||3
1752217280000|2025-07-11 07:01:20|||||||||2
1752217290000|2025-07-11 07:01:30|||||||||3
1752217300000|2025-07-11 07:01:40|||||||||2
1752217310000|2025-07-11 07:01:50|||||||||3
1752217340000|2025-07-11 07:02:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1752217350000|2025-07-11 07:02:30|||||||||1
1752217360000|2025-07-11 07:02:40|||||||||2
1752217380000|2025-07-11 07:03:00|||||||||1
1752217400000|2025-07-11 07:03:20|||||||||100
1752217410000|2025-07-11 07:03:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1752217450000|2025-07-11 07:04:10|||||||||2
1752217500000|2025-07-11 07:05:00|||||||||2
1752217510000|2025-07-11 07:05:10|||||||||2
1752217600000|2025-07-11 07:06:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1752217610000|2025-07-11 07:06:50|||||||||4
1752217690000|2025-07-11 07:08:10|||||||||2
1752217720000|2025-07-11 07:08:40|||||||||4
1752217790000|2025-07-11 07:09:50|||||||||2
1752217870000|2025-07-11 07:11:10|||||||||2
1752217880000|2025-07-11 07:11:20|||||||||1
1752217890000|2025-07-11 07:11:30|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|120
1752217930000|2025-07-11 07:12:10|||||||||11
1752217970000|2025-07-11 07:12:50|||||||||6
1752217990000|2025-07-11 07:13:10|||||||||3
1752218000000|2025-07-11 07:13:20|||||||||8
1752218020000|2025-07-11 07:13:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1752218030000|2025-07-11 07:13:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1752218050000|2025-07-11 07:14:10|||||||||2
1752218070000|2025-07-11 07:14:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1752218120000|2025-07-11 07:15:20|||||||||1
1752218160000|2025-07-11 07:16:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|55
1752218170000|2025-07-11 07:16:10|||||||||2
1752218180000|2025-07-11 07:16:20|||||||||1
1752218190000|2025-07-11 07:16:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|31
1752218210000|2025-07-11 07:16:50|||||||||3
1752218230000|2025-07-11 07:17:10|||||||||3
1752218270000|2025-07-11 07:17:50|||||||||3
1752218290000|2025-07-11 07:18:10|||||||||1
1752218310000|2025-07-11 07:18:30|||||||||34
1752218320000|2025-07-11 07:18:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|51
1752218330000|2025-07-11 07:18:50|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|198
1752218340000|2025-07-11 07:19:00|18.2|18.12|18.17|18.09|18.22|18.14|18.17|18.09|336
1752218350000|2025-07-11 07:19:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1752218360000|2025-07-11 07:19:20|18.2|18.12|18.22|18.14|18.22|18.14|18.19|18.11|98
1752218380000|2025-07-11 07:19:40|||||||||2
1752218400000|2025-07-11 07:20:00|||||||||52
1752218410000|2025-07-11 07:20:10|||||||||2
1752218430000|2025-07-11 07:20:30|||||||||2
1752218440000|2025-07-11 07:20:40|||||||||2
1752218450000|2025-07-11 07:20:50|||||||||3
1752218460000|2025-07-11 07:21:00|||||||||2
1752218480000|2025-07-11 07:21:20|||||||||2
1752218490000|2025-07-11 07:21:30|||||||||4
1752218500000|2025-07-11 07:21:40|||||||||2
1752218510000|2025-07-11 07:21:50|||||||||2
1752218520000|2025-07-11 07:22:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|80
1752218530000|2025-07-11 07:22:10|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|238
1752218540000|2025-07-11 07:22:20|||||||||3
1752218560000|2025-07-11 07:22:40|||||||||1
1752218580000|2025-07-11 07:23:00|||||||||1
1752218620000|2025-07-11 07:23:40|||||||||2
1752218630000|2025-07-11 07:23:50|||||||||6
1752218660000|2025-07-11 07:24:20|||||||||2
1752218670000|2025-07-11 07:24:30|||||||||1
1752218690000|2025-07-11 07:24:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|22
1752218700000|2025-07-11 07:25:00|||||||||1
1752218720000|2025-07-11 07:25:20|||||||||1
1752218750000|2025-07-11 07:25:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1752218760000|2025-07-11 07:26:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1752218770000|2025-07-11 07:26:10|||||||||1
1752218800000|2025-07-11 07:26:40|||||||||1
1752218810000|2025-07-11 07:26:50|||||||||287
1752218820000|2025-07-11 07:27:00|||||||||360
1752218830000|2025-07-11 07:27:10|||||||||3
1752218840000|2025-07-11 07:27:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1752218850000|2025-07-11 07:27:30|||||||||1
1752218860000|2025-07-11 07:27:40|||||||||2
1752218890000|2025-07-11 07:28:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|121
1752218900000|2025-07-11 07:28:20|||||||||1
1752218930000|2025-07-11 07:28:50|||||||||80
1752218940000|2025-07-11 07:29:00|||||||||41
1752218960000|2025-07-11 07:29:20|||||||||41
1752218970000|2025-07-11 07:29:30|||||||||1
1752218980000|2025-07-11 07:29:40|||||||||1
1752219000000|2025-07-11 07:30:00|||||||||1
1752219010000|2025-07-11 07:30:10|||||||||1
1752219030000|2025-07-11 07:30:30|||||||||1
1752219040000|2025-07-11 07:30:40|||||||||6
1752219070000|2025-07-11 07:31:10|||||||||2
1752219100000|2025-07-11 07:31:40|||||||||1
1752219120000|2025-07-11 07:32:00|||||||||3
1752219140000|2025-07-11 07:32:20|||||||||43
1752219160000|2025-07-11 07:32:40|||||||||3
1752219170000|2025-07-11 07:32:50|||||||||2
1752219190000|2025-07-11 07:33:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|119
1752219200000|2025-07-11 07:33:20|||||||||1
1752219210000|2025-07-11 07:33:30|||||||||1
1752219220000|2025-07-11 07:33:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1752219230000|2025-07-11 07:33:50|||||||||2
1752219240000|2025-07-11 07:34:00|||||||||1
1752219250000|2025-07-11 07:34:10|||||||||1
1752219290000|2025-07-11 07:34:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1752219300000|2025-07-11 07:35:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|149
1752219310000|2025-07-11 07:35:10|||||||||2
1752219320000|2025-07-11 07:35:20|||||||||3
1752219340000|2025-07-11 07:35:40|||||||||1
1752219370000|2025-07-11 07:36:10|||||||||1
1752219380000|2025-07-11 07:36:20|||||||||3
1752219390000|2025-07-11 07:36:30|||||||||1
1752219400000|2025-07-11 07:36:40|||||||||5
1752219410000|2025-07-11 07:36:50|||||||||2
1752219430000|2025-07-11 07:37:10|||||||||1
1752219440000|2025-07-11 07:37:20|||||||||3
1752219460000|2025-07-11 07:37:40|||||||||2
1752219470000|2025-07-11 07:37:50|||||||||1
1752219510000|2025-07-11 07:38:30|||||||||3
1752219520000|2025-07-11 07:38:40|||||||||1
1752219540000|2025-07-11 07:39:00|||||||||84
1752219560000|2025-07-11 07:39:20|||||||||1
1752219570000|2025-07-11 07:39:30|||||||||1
1752219610000|2025-07-11 07:40:10|||||||||2
1752219630000|2025-07-11 07:40:30|||||||||1
1752219650000|2025-07-11 07:40:50|||||||||2
1752219660000|2025-07-11 07:41:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|19
1752219670000|2025-07-11 07:41:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1752219680000|2025-07-11 07:41:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|3
1752219690000|2025-07-11 07:41:30|||||||||1
1752219710000|2025-07-11 07:41:50|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|501
1752219720000|2025-07-11 07:42:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|11
1752219730000|2025-07-11 07:42:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752219740000|2025-07-11 07:42:20|||||||||1
1752219760000|2025-07-11 07:42:40|||||||||4
1752219780000|2025-07-11 07:43:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1752219830000|2025-07-11 07:43:50|||||||||1
1752219840000|2025-07-11 07:44:00|||||||||1
1752219860000|2025-07-11 07:44:20|||||||||1
1752219870000|2025-07-11 07:44:30|||||||||1
1752219910000|2025-07-11 07:45:10|||||||||1
1752219920000|2025-07-11 07:45:20|||||||||1
1752219930000|2025-07-11 07:45:30|||||||||1
1752219960000|2025-07-11 07:46:00|||||||||1
1752219970000|2025-07-11 07:46:10|||||||||4
1752219980000|2025-07-11 07:46:20|||||||||2
1752220010000|2025-07-11 07:46:50|||||||||1
1752220030000|2025-07-11 07:47:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|646
1752220040000|2025-07-11 07:47:20|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|90
1752220050000|2025-07-11 07:47:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1752220060000|2025-07-11 07:47:40|||||||||2
1752220070000|2025-07-11 07:47:50|||||||||1
1752220080000|2025-07-11 07:48:00|||||||||131
1752220090000|2025-07-11 07:48:10|||||||||4
1752220100000|2025-07-11 07:48:20|||||||||1
1752220110000|2025-07-11 07:48:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1752220120000|2025-07-11 07:48:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1752220140000|2025-07-11 07:49:00|||||||||3
1752220150000|2025-07-11 07:49:10|||||||||6
1752220160000|2025-07-11 07:49:20|||||||||2
1752220170000|2025-07-11 07:49:30|||||||||2
1752220180000|2025-07-11 07:49:40|||||||||1
1752220190000|2025-07-11 07:49:50|||||||||1
1752220200000|2025-07-11 07:50:00|||||||||2
1752220210000|2025-07-11 07:50:10|||||||||2
1752220220000|2025-07-11 07:50:20|||||||||4
1752220230000|2025-07-11 07:50:30|||||||||1
1752220240000|2025-07-11 07:50:40|||||||||3
1752220250000|2025-07-11 07:50:50|||||||||1
1752220260000|2025-07-11 07:51:00|||||||||5
1752220270000|2025-07-11 07:51:10|||||||||5
1752220280000|2025-07-11 07:51:20|||||||||4
1752220290000|2025-07-11 07:51:30|||||||||2
1752220310000|2025-07-11 07:51:50|||||||||3
1752220320000|2025-07-11 07:52:00|||||||||3
1752220350000|2025-07-11 07:52:30|||||||||1
1752220360000|2025-07-11 07:52:40|||||||||1
1752220370000|2025-07-11 07:52:50|||||||||2
1752220410000|2025-07-11 07:53:30|||||||||3
1752220420000|2025-07-11 07:53:40|||||||||1
1752220450000|2025-07-11 07:54:10|||||||||1
1752220470000|2025-07-11 07:54:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|51
1752220480000|2025-07-11 07:54:40|||||||||7
1752220490000|2025-07-11 07:54:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1752220540000|2025-07-11 07:55:40|||||||||56
1752220550000|2025-07-11 07:55:50|||||||||7
1752220560000|2025-07-11 07:56:00|||||||||2
1752220580000|2025-07-11 07:56:20|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|26
1752220600000|2025-07-11 07:56:40|||||||||5
1752220610000|2025-07-11 07:56:50|||||||||1
1752220620000|2025-07-11 07:57:00|||||||||1
1752220640000|2025-07-11 07:57:20|||||||||4
1752220650000|2025-07-11 07:57:30|||||||||3
1752220670000|2025-07-11 07:57:50|||||||||3
1752220680000|2025-07-11 07:58:00|||||||||1
1752220700000|2025-07-11 07:58:20|||||||||1
1752220720000|2025-07-11 07:58:40|||||||||1
1752220740000|2025-07-11 07:59:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1752220750000|2025-07-11 07:59:10|||||||||1
1752220760000|2025-07-11 07:59:20|||||||||1
1752220780000|2025-07-11 07:59:40|||||||||1
1752220800000|2025-07-11 08:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|100
1752220810000|2025-07-11 08:00:10|||||||||3
1752220820000|2025-07-11 08:00:20|||||||||1
1752220830000|2025-07-11 08:00:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1752220840000|2025-07-11 08:00:40|||||||||5
1752220850000|2025-07-11 08:00:50|||||||||3
1752220860000|2025-07-11 08:01:00|||||||||1
1752220870000|2025-07-11 08:01:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|107
1752220880000|2025-07-11 08:01:20|||||||||18
1752220890000|2025-07-11 08:01:30|||||||||1
1752220900000|2025-07-11 08:01:40|||||||||4
1752220920000|2025-07-11 08:02:00|||||||||3
1752220930000|2025-07-11 08:02:10|||||||||2
1752220940000|2025-07-11 08:02:20|||||||||1
1752220980000|2025-07-11 08:03:00|||||||||1
1752220990000|2025-07-11 08:03:10|||||||||1
1752221020000|2025-07-11 08:03:40|||||||||1
1752221030000|2025-07-11 08:03:50|||||||||1
1752221040000|2025-07-11 08:04:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|111
1752221050000|2025-07-11 08:04:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1752221090000|2025-07-11 08:04:50|||||||||14
1752221110000|2025-07-11 08:05:10|||||||||1
1752221140000|2025-07-11 08:05:40|||||||||2
1752221160000|2025-07-11 08:06:00|||||||||1
1752221190000|2025-07-11 08:06:30|||||||||2
1752221220000|2025-07-11 08:07:00|||||||||1
1752221240000|2025-07-11 08:07:20|||||||||1
1752221250000|2025-07-11 08:07:30|||||||||1
1752221260000|2025-07-11 08:07:40|||||||||1
1752221300000|2025-07-11 08:08:20|||||||||1
1752221320000|2025-07-11 08:08:40|||||||||1
1752221330000|2025-07-11 08:08:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|166
1752221340000|2025-07-11 08:09:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|33
1752221360000|2025-07-11 08:09:20|||||||||1
1752221370000|2025-07-11 08:09:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1752221390000|2025-07-11 08:09:50|||||||||1
1752221400000|2025-07-11 08:10:00|||||||||1
1752221410000|2025-07-11 08:10:10|||||||||179
1752221430000|2025-07-11 08:10:30|||||||||11
1752221440000|2025-07-11 08:10:40|||||||||3
1752221450000|2025-07-11 08:10:50|||||||||2
1752221460000|2025-07-11 08:11:00|||||||||1
1752221470000|2025-07-11 08:11:10|||||||||3
1752221490000|2025-07-11 08:11:30|||||||||2
1752221500000|2025-07-11 08:11:40|||||||||3
1752221520000|2025-07-11 08:12:00|||||||||70
1752221570000|2025-07-11 08:12:50|||||||||1
1752221610000|2025-07-11 08:13:30|||||||||2
1752221620000|2025-07-11 08:13:40|||||||||2
1752221650000|2025-07-11 08:14:10|||||||||1
1752221660000|2025-07-11 08:14:20|||||||||1
1752221670000|2025-07-11 08:14:30|||||||||1
1752221690000|2025-07-11 08:14:50|||||||||1
1752221700000|2025-07-11 08:15:00|||||||||45
1752221730000|2025-07-11 08:15:30|||||||||1
1752221740000|2025-07-11 08:15:40|||||||||3
1752221750000|2025-07-11 08:15:50|||||||||53
1752221760000|2025-07-11 08:16:00|||||||||67
1752221780000|2025-07-11 08:16:20|||||||||1
1752221790000|2025-07-11 08:16:30|||||||||1
1752221830000|2025-07-11 08:17:10|||||||||97
1752221870000|2025-07-11 08:17:50|||||||||44
1752221900000|2025-07-11 08:18:20|||||||||1
1752221910000|2025-07-11 08:18:30|||||||||1
1752221920000|2025-07-11 08:18:40|||||||||10
1752221930000|2025-07-11 08:18:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|5
1752221940000|2025-07-11 08:19:00|18.43|18.35|18.44|18.36|18.45|18.37|18.42|18.34|3
1752221950000|2025-07-11 08:19:10|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1752221960000|2025-07-11 08:19:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1752221980000|2025-07-11 08:19:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|37
1752222020000|2025-07-11 08:20:20|||||||||1
1752222030000|2025-07-11 08:20:30|||||||||3
1752222050000|2025-07-11 08:20:50|||||||||2
1752222060000|2025-07-11 08:21:00|||||||||2
1752222070000|2025-07-11 08:21:10|||||||||2
1752222090000|2025-07-11 08:21:30|||||||||3
1752222100000|2025-07-11 08:21:40|||||||||2
1752222110000|2025-07-11 08:21:50|||||||||1
1752222130000|2025-07-11 08:22:10|||||||||1
1752222170000|2025-07-11 08:22:50|||||||||1
1752222180000|2025-07-11 08:23:00|||||||||1
1752222200000|2025-07-11 08:23:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|50
1752222220000|2025-07-11 08:23:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1752222250000|2025-07-11 08:24:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1752222260000|2025-07-11 08:24:20|||||||||1
1752222270000|2025-07-11 08:24:30|||||||||2
1752222280000|2025-07-11 08:24:40|||||||||32
1752222290000|2025-07-11 08:24:50|||||||||100
1752222300000|2025-07-11 08:25:00|||||||||6
1752222310000|2025-07-11 08:25:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1752222330000|2025-07-11 08:25:30|||||||||1
1752222350000|2025-07-11 08:25:50|||||||||2
1752222360000|2025-07-11 08:26:00|||||||||1
1752222370000|2025-07-11 08:26:10|||||||||1
1752222400000|2025-07-11 08:26:40|||||||||130
1752222430000|2025-07-11 08:27:10|||||||||1
1752222440000|2025-07-11 08:27:20|||||||||1
1752222460000|2025-07-11 08:27:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|3
1752222490000|2025-07-11 08:28:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1752222500000|2025-07-11 08:28:20|||||||||1
1752222530000|2025-07-11 08:28:50|||||||||2
1752222540000|2025-07-11 08:29:00|||||||||3
1752222550000|2025-07-11 08:29:10|||||||||3
1752222570000|2025-07-11 08:29:30|||||||||2
1752222600000|2025-07-11 08:30:00|||||||||152
1752222610000|2025-07-11 08:30:10|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|73
1752222620000|2025-07-11 08:30:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|7
1752222660000|2025-07-11 08:31:00|||||||||1
1752222670000|2025-07-11 08:31:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|38
1752222700000|2025-07-11 08:31:40|||||||||1
1752222710000|2025-07-11 08:31:50|||||||||1
1752222750000|2025-07-11 08:32:30|||||||||1
1752222760000|2025-07-11 08:32:40|||||||||22
1752222770000|2025-07-11 08:32:50|||||||||1
1752222780000|2025-07-11 08:33:00|||||||||1
1752222790000|2025-07-11 08:33:10|||||||||5
1752222820000|2025-07-11 08:33:40|||||||||7
1752222840000|2025-07-11 08:34:00|||||||||1
1752222870000|2025-07-11 08:34:30|||||||||1
1752222880000|2025-07-11 08:34:40|||||||||1
1752222900000|2025-07-11 08:35:00|||||||||1
1752222920000|2025-07-11 08:35:20|||||||||1
1752222930000|2025-07-11 08:35:30|||||||||1
1752222940000|2025-07-11 08:35:40|||||||||2
1752222970000|2025-07-11 08:36:10|||||||||1
1752222980000|2025-07-11 08:36:20|||||||||5
1752223000000|2025-07-11 08:36:40|||||||||1
1752223010000|2025-07-11 08:36:50|||||||||2
1752223060000|2025-07-11 08:37:40|||||||||2
1752223070000|2025-07-11 08:37:50|||||||||1
1752223090000|2025-07-11 08:38:10|||||||||3
1752223100000|2025-07-11 08:38:20|||||||||1
1752223130000|2025-07-11 08:38:50|||||||||5
1752223140000|2025-07-11 08:39:00|||||||||1
1752223150000|2025-07-11 08:39:10|||||||||1
1752223180000|2025-07-11 08:39:40|||||||||2
1752223190000|2025-07-11 08:39:50|||||||||8
1752223200000|2025-07-11 08:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1752223210000|2025-07-11 08:40:10|||||||||1
1752223230000|2025-07-11 08:40:30|||||||||1
1752223240000|2025-07-11 08:40:40|||||||||1
1752223260000|2025-07-11 08:41:00|||||||||2
1752223280000|2025-07-11 08:41:20|||||||||2
1752223310000|2025-07-11 08:41:50|||||||||3
1752223320000|2025-07-11 08:42:00|||||||||1
1752223340000|2025-07-11 08:42:20|||||||||1
1752223350000|2025-07-11 08:42:30|||||||||1
1752223360000|2025-07-11 08:42:40|||||||||4
1752223370000|2025-07-11 08:42:50|||||||||2
1752223390000|2025-07-11 08:43:10|||||||||2
1752223400000|2025-07-11 08:43:20|||||||||2
1752223410000|2025-07-11 08:43:30|||||||||12
1752223420000|2025-07-11 08:43:40|||||||||1
1752223450000|2025-07-11 08:44:10|||||||||1
1752223460000|2025-07-11 08:44:20|||||||||1
1752223470000|2025-07-11 08:44:30|||||||||1
1752223480000|2025-07-11 08:44:40|||||||||1
1752223500000|2025-07-11 08:45:00|||||||||1
1752223510000|2025-07-11 08:45:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|273
1752223540000|2025-07-11 08:45:40|||||||||3
1752223580000|2025-07-11 08:46:20|||||||||1
1752223590000|2025-07-11 08:46:30|||||||||21
1752223630000|2025-07-11 08:47:10|||||||||1
1752223670000|2025-07-11 08:47:50|||||||||1
1752223680000|2025-07-11 08:48:00|||||||||1
1752223690000|2025-07-11 08:48:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|33
1752223720000|2025-07-11 08:48:40|||||||||2
1752223730000|2025-07-11 08:48:50|||||||||56
1752223740000|2025-07-11 08:49:00|||||||||50
1752223750000|2025-07-11 08:49:10|||||||||1
1752223760000|2025-07-11 08:49:20|||||||||51
1752223770000|2025-07-11 08:49:30|||||||||1
1752223780000|2025-07-11 08:49:40|||||||||51
1752223810000|2025-07-11 08:50:10|||||||||2
1752223820000|2025-07-11 08:50:20|||||||||1
1752223840000|2025-07-11 08:50:40|||||||||47
1752223850000|2025-07-11 08:50:50|||||||||3
1752223890000|2025-07-11 08:51:30|||||||||1
1752223910000|2025-07-11 08:51:50|||||||||3
1752223930000|2025-07-11 08:52:10|||||||||14
1752223950000|2025-07-11 08:52:30|||||||||2
1752223960000|2025-07-11 08:52:40|||||||||1
1752223980000|2025-07-11 08:53:00|||||||||2
1752224030000|2025-07-11 08:53:50|||||||||8
1752224040000|2025-07-11 08:54:00|||||||||2
1752224050000|2025-07-11 08:54:10|||||||||1
1752224070000|2025-07-11 08:54:30|||||||||1
1752224080000|2025-07-11 08:54:40|||||||||1
1752224110000|2025-07-11 08:55:10|||||||||1
1752224120000|2025-07-11 08:55:20|||||||||1
1752224160000|2025-07-11 08:56:00|||||||||3
1752224180000|2025-07-11 08:56:20|||||||||3
1752224190000|2025-07-11 08:56:30|||||||||1
1752224200000|2025-07-11 08:56:40|||||||||2
1752224230000|2025-07-11 08:57:10|||||||||1
1752224240000|2025-07-11 08:57:20|||||||||3
1752224250000|2025-07-11 08:57:30|||||||||2
1752224290000|2025-07-11 08:58:10|||||||||1
1752224320000|2025-07-11 08:58:40|||||||||1
1752224330000|2025-07-11 08:58:50|||||||||1
1752224360000|2025-07-11 08:59:20|||||||||1
1752224380000|2025-07-11 08:59:40|||||||||2
1752224390000|2025-07-11 08:59:50|||||||||1
1752224410000|2025-07-11 09:00:10|||||||||1
1752224420000|2025-07-11 09:00:20|||||||||2
1752224440000|2025-07-11 09:00:40|||||||||2
1752224450000|2025-07-11 09:00:50|||||||||1
1752224460000|2025-07-11 09:01:00|||||||||8
1752224470000|2025-07-11 09:01:10|||||||||2
1752224490000|2025-07-11 09:01:30|||||||||1
1752224510000|2025-07-11 09:01:50|||||||||3
1752224520000|2025-07-11 09:02:00|||||||||3
1752224540000|2025-07-11 09:02:20|||||||||1
1752224550000|2025-07-11 09:02:30|||||||||1
1752224570000|2025-07-11 09:02:50|||||||||1
1752224590000|2025-07-11 09:03:10|||||||||1
1752224600000|2025-07-11 09:03:20|||||||||1
1752224640000|2025-07-11 09:04:00|||||||||2
1752224660000|2025-07-11 09:04:20|||||||||3
1752224690000|2025-07-11 09:04:50|||||||||2
1752224720000|2025-07-11 09:05:20|||||||||1
1752224730000|2025-07-11 09:05:30|||||||||1
1752224740000|2025-07-11 09:05:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752224750000|2025-07-11 09:05:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1752224770000|2025-07-11 09:06:10|||||||||1
1752224780000|2025-07-11 09:06:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1752224790000|2025-07-11 09:06:30|||||||||1
1752224800000|2025-07-11 09:06:40|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1752224820000|2025-07-11 09:07:00|||||||||69
1752224840000|2025-07-11 09:07:20|||||||||1
1752224850000|2025-07-11 09:07:30|||||||||1
1752224860000|2025-07-11 09:07:40|||||||||2
1752224870000|2025-07-11 09:07:50|||||||||1
1752224910000|2025-07-11 09:08:30|||||||||1
1752224920000|2025-07-11 09:08:40|||||||||1
1752224930000|2025-07-11 09:08:50|||||||||3
1752224950000|2025-07-11 09:09:10|||||||||1
1752224990000|2025-07-11 09:09:50|||||||||2
1752225000000|2025-07-11 09:10:00|||||||||3
1752225040000|2025-07-11 09:10:40|||||||||1
1752225060000|2025-07-11 09:11:00|||||||||1
1752225070000|2025-07-11 09:11:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1752225080000|2025-07-11 09:11:20|||||||||1
1752225100000|2025-07-11 09:11:40|||||||||19
1752225110000|2025-07-11 09:11:50|||||||||2
1752225130000|2025-07-11 09:12:10|||||||||2
1752225140000|2025-07-11 09:12:20|||||||||2
1752225170000|2025-07-11 09:12:50|||||||||1
1752225180000|2025-07-11 09:13:00|||||||||102
1752225190000|2025-07-11 09:13:10|||||||||1
1752225210000|2025-07-11 09:13:30|||||||||1
1752225260000|2025-07-11 09:14:20|||||||||27
1752225270000|2025-07-11 09:14:30|||||||||1
1752225280000|2025-07-11 09:14:40|||||||||46
1752225300000|2025-07-11 09:15:00|||||||||4
1752225310000|2025-07-11 09:15:10|||||||||1
1752225320000|2025-07-11 09:15:20|||||||||73
1752225370000|2025-07-11 09:16:10|||||||||2
1752225380000|2025-07-11 09:16:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|53
1752225390000|2025-07-11 09:16:30|||||||||1
1752225400000|2025-07-11 09:16:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|11
1752225420000|2025-07-11 09:17:00|||||||||2
1752225430000|2025-07-11 09:17:10|||||||||1
1752225460000|2025-07-11 09:17:40|||||||||3
1752225480000|2025-07-11 09:18:00|||||||||1
1752225500000|2025-07-11 09:18:20|||||||||2
1752225520000|2025-07-11 09:18:40|||||||||3
1752225530000|2025-07-11 09:18:50|||||||||1
1752225540000|2025-07-11 09:19:00|||||||||3
1752225550000|2025-07-11 09:19:10|||||||||1
1752225570000|2025-07-11 09:19:30|||||||||5
1752225600000|2025-07-11 09:20:00|||||||||1
1752225610000|2025-07-11 09:20:10|||||||||3
1752225650000|2025-07-11 09:20:50|||||||||3
1752225670000|2025-07-11 09:21:10|||||||||1
1752225680000|2025-07-11 09:21:20|||||||||34
1752225740000|2025-07-11 09:22:20|||||||||1
1752225770000|2025-07-11 09:22:50|||||||||2
1752225790000|2025-07-11 09:23:10|||||||||1
1752225810000|2025-07-11 09:23:30|||||||||2
1752225820000|2025-07-11 09:23:40|||||||||29
1752225870000|2025-07-11 09:24:30|||||||||2
1752225920000|2025-07-11 09:25:20|||||||||2
1752225940000|2025-07-11 09:25:40|||||||||1
1752225960000|2025-07-11 09:26:00|||||||||1
1752225980000|2025-07-11 09:26:20|||||||||1
1752226010000|2025-07-11 09:26:50|||||||||1
1752226030000|2025-07-11 09:27:10|||||||||1
1752226040000|2025-07-11 09:27:20|||||||||1
1752226070000|2025-07-11 09:27:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|64
1752226090000|2025-07-11 09:28:10|||||||||3
1752226100000|2025-07-11 09:28:20|||||||||1
1752226120000|2025-07-11 09:28:40|||||||||1
1752226130000|2025-07-11 09:28:50|||||||||2
1752226140000|2025-07-11 09:29:00|||||||||4
1752226150000|2025-07-11 09:29:10|||||||||1
1752226180000|2025-07-11 09:29:40|||||||||1
1752226210000|2025-07-11 09:30:10|||||||||2
1752226230000|2025-07-11 09:30:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|30
1752226270000|2025-07-11 09:31:10|||||||||2
1752226290000|2025-07-11 09:31:30|||||||||1
1752226300000|2025-07-11 09:31:40|||||||||1
1752226360000|2025-07-11 09:32:40|||||||||4
1752226370000|2025-07-11 09:32:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1752226390000|2025-07-11 09:33:10|||||||||2
1752226410000|2025-07-11 09:33:30|||||||||1
1752226430000|2025-07-11 09:33:50|||||||||1
1752226450000|2025-07-11 09:34:10|||||||||1
1752226460000|2025-07-11 09:34:20|||||||||1
1752226490000|2025-07-11 09:34:50|||||||||1
1752226500000|2025-07-11 09:35:00|18.6|18.52|18.6|18.52|18.6|18.52|18.56|18.48|50
1752226510000|2025-07-11 09:35:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1752226520000|2025-07-11 09:35:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1752226530000|2025-07-11 09:35:30|||||||||1
1752226570000|2025-07-11 09:36:10|||||||||2
1752226580000|2025-07-11 09:36:20|||||||||1
1752226590000|2025-07-11 09:36:30|||||||||2
1752226610000|2025-07-11 09:36:50|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1752226620000|2025-07-11 09:37:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1752226640000|2025-07-11 09:37:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1752226650000|2025-07-11 09:37:30|||||||||2
1752226670000|2025-07-11 09:37:50|||||||||1
1752226690000|2025-07-11 09:38:10|||||||||2
1752226700000|2025-07-11 09:38:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|49
1752226710000|2025-07-11 09:38:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|52
1752226730000|2025-07-11 09:38:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|10
1752226750000|2025-07-11 09:39:10|||||||||1
1752226760000|2025-07-11 09:39:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|92
1752226780000|2025-07-11 09:39:40|||||||||150
1752226800000|2025-07-11 09:40:00|||||||||50
1752226810000|2025-07-11 09:40:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1752226840000|2025-07-11 09:40:40|||||||||2
1752226870000|2025-07-11 09:41:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|109
1752226890000|2025-07-11 09:41:30|||||||||1
1752226900000|2025-07-11 09:41:40|||||||||23
1752226910000|2025-07-11 09:41:50|||||||||1
1752226930000|2025-07-11 09:42:10|||||||||1
1752226970000|2025-07-11 09:42:50|||||||||1
1752226980000|2025-07-11 09:43:00|||||||||1
1752226990000|2025-07-11 09:43:10|||||||||1
1752227000000|2025-07-11 09:43:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|58
1752227020000|2025-07-11 09:43:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1752227050000|2025-07-11 09:44:10|||||||||1
1752227060000|2025-07-11 09:44:20|||||||||1
1752227080000|2025-07-11 09:44:40|||||||||1
1752227110000|2025-07-11 09:45:10|||||||||42
1752227150000|2025-07-11 09:45:50|||||||||2
1752227180000|2025-07-11 09:46:20|||||||||4
1752227190000|2025-07-11 09:46:30|||||||||2
1752227200000|2025-07-11 09:46:40|||||||||4
1752227220000|2025-07-11 09:47:00|||||||||4
1752227240000|2025-07-11 09:47:20|||||||||1
1752227250000|2025-07-11 09:47:30|||||||||5
1752227270000|2025-07-11 09:47:50|||||||||4
1752227280000|2025-07-11 09:48:00|||||||||1
1752227300000|2025-07-11 09:48:20|||||||||1
1752227310000|2025-07-11 09:48:30|||||||||1
1752227330000|2025-07-11 09:48:50|||||||||1
1752227370000|2025-07-11 09:49:30|||||||||1
1752227380000|2025-07-11 09:49:40|||||||||1
1752227410000|2025-07-11 09:50:10|||||||||6
1752227440000|2025-07-11 09:50:40|||||||||3
1752227450000|2025-07-11 09:50:50|||||||||5
1752227460000|2025-07-11 09:51:00|||||||||1
1752227480000|2025-07-11 09:51:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1752227490000|2025-07-11 09:51:30|||||||||1
1752227500000|2025-07-11 09:51:40|||||||||1
1752227520000|2025-07-11 09:52:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|14
1752227530000|2025-07-11 09:52:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1752227550000|2025-07-11 09:52:30|||||||||1
1752227570000|2025-07-11 09:52:50|||||||||2
1752227580000|2025-07-11 09:53:00|||||||||1
1752227590000|2025-07-11 09:53:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|264
1752227600000|2025-07-11 09:53:20|||||||||382
1752227630000|2025-07-11 09:53:50|||||||||2
1752227680000|2025-07-11 09:54:40|||||||||1
1752227690000|2025-07-11 09:54:50|||||||||1
1752227710000|2025-07-11 09:55:10|||||||||14
1752227720000|2025-07-11 09:55:20|||||||||1
1752227770000|2025-07-11 09:56:10|||||||||2
1752227780000|2025-07-11 09:56:20|||||||||1
1752227790000|2025-07-11 09:56:30|||||||||1
1752227810000|2025-07-11 09:56:50|||||||||1
1752227820000|2025-07-11 09:57:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1752227850000|2025-07-11 09:57:30|||||||||2
1752227870000|2025-07-11 09:57:50|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|1
1752227880000|2025-07-11 09:58:00|||||||||25
1752227890000|2025-07-11 09:58:10|||||||||1
1752227900000|2025-07-11 09:58:20|||||||||1
1752227920000|2025-07-11 09:58:40|||||||||1
1752227930000|2025-07-11 09:58:50|||||||||132
1752227940000|2025-07-11 09:59:00|||||||||1
1752227970000|2025-07-11 09:59:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|102
1752227980000|2025-07-11 09:59:40|||||||||4
1752227990000|2025-07-11 09:59:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|76
1752228000000|2025-07-11 10:00:00|||||||||7
1752228010000|2025-07-11 10:00:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1752228020000|2025-07-11 10:00:20|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|1
1752228050000|2025-07-11 10:00:50|||||||||2
1752228070000|2025-07-11 10:01:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1752228090000|2025-07-11 10:01:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|228
1752228110000|2025-07-11 10:01:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|33
1752228120000|2025-07-11 10:02:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|2
1752228140000|2025-07-11 10:02:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|153
1752228150000|2025-07-11 10:02:30|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|0
1752228160000|2025-07-11 10:02:40|||||||||2
1752228170000|2025-07-11 10:02:50|||||||||1
1752228210000|2025-07-11 10:03:30|||||||||1
1752228220000|2025-07-11 10:03:40|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|1
1752228230000|2025-07-11 10:03:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1752228250000|2025-07-11 10:04:10|||||||||1
1752228260000|2025-07-11 10:04:20|||||||||1
1752228270000|2025-07-11 10:04:30|||||||||4
1752228290000|2025-07-11 10:04:50|||||||||1
1752228320000|2025-07-11 10:05:20|||||||||1
1752228340000|2025-07-11 10:05:40|||||||||1
1752228360000|2025-07-11 10:06:00|||||||||2
1752228370000|2025-07-11 10:06:10|||||||||3
1752228380000|2025-07-11 10:06:20|||||||||1
1752228410000|2025-07-11 10:06:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1752228420000|2025-07-11 10:07:00|||||||||2
1752228440000|2025-07-11 10:07:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1752228470000|2025-07-11 10:07:50|||||||||1
1752228480000|2025-07-11 10:08:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1752228510000|2025-07-11 10:08:30|||||||||1
1752228530000|2025-07-11 10:08:50|||||||||2
1752228550000|2025-07-11 10:09:10|||||||||2
1752228560000|2025-07-11 10:09:20|||||||||1
1752228590000|2025-07-11 10:09:50|||||||||4
1752228600000|2025-07-11 10:10:00|||||||||2
1752228620000|2025-07-11 10:10:20|||||||||2
1752228650000|2025-07-11 10:10:50|||||||||1
1752228660000|2025-07-11 10:11:00|||||||||1
1752228670000|2025-07-11 10:11:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1752228680000|2025-07-11 10:11:20|||||||||1
1752228690000|2025-07-11 10:11:30|||||||||1
1752228720000|2025-07-11 10:12:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1752228730000|2025-07-11 10:12:10|||||||||4
1752228750000|2025-07-11 10:12:30|||||||||4
1752228760000|2025-07-11 10:12:40|||||||||82
1752228780000|2025-07-11 10:13:00|||||||||1
1752228800000|2025-07-11 10:13:20|||||||||2
1752228820000|2025-07-11 10:13:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1752228830000|2025-07-11 10:13:50|||||||||1
1752228860000|2025-07-11 10:14:20|||||||||1
1752228870000|2025-07-11 10:14:30|||||||||1
1752228880000|2025-07-11 10:14:40|||||||||1
1752228900000|2025-07-11 10:15:00|||||||||2
1752228910000|2025-07-11 10:15:10|||||||||3
1752228930000|2025-07-11 10:15:30|||||||||1
1752228950000|2025-07-11 10:15:50|||||||||1
1752228960000|2025-07-11 10:16:00|||||||||29
1752229000000|2025-07-11 10:16:40|||||||||2
1752229040000|2025-07-11 10:17:20|||||||||1
1752229060000|2025-07-11 10:17:40|||||||||1
1752229090000|2025-07-11 10:18:10|||||||||1
1752229130000|2025-07-11 10:18:50|||||||||3
1752229140000|2025-07-11 10:19:00|||||||||1
1752229160000|2025-07-11 10:19:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1752229170000|2025-07-11 10:19:30|||||||||1
1752229180000|2025-07-11 10:19:40|||||||||1
1752229200000|2025-07-11 10:20:00|||||||||1
1752229220000|2025-07-11 10:20:20|||||||||1
1752229260000|2025-07-11 10:21:00|||||||||1
1752229270000|2025-07-11 10:21:10|||||||||1
1752229290000|2025-07-11 10:21:30|||||||||1
1752229310000|2025-07-11 10:21:50|||||||||2
1752229330000|2025-07-11 10:22:10|||||||||2
1752229350000|2025-07-11 10:22:30|||||||||7
1752229390000|2025-07-11 10:23:10|||||||||2
1752229400000|2025-07-11 10:23:20|||||||||1
1752229430000|2025-07-11 10:23:50|||||||||1
1752229440000|2025-07-11 10:24:00|||||||||7
1752229450000|2025-07-11 10:24:10|||||||||3
1752229470000|2025-07-11 10:24:30|||||||||3
1752229520000|2025-07-11 10:25:20|||||||||10
1752229530000|2025-07-11 10:25:30|||||||||8
1752229540000|2025-07-11 10:25:40|||||||||1
1752229570000|2025-07-11 10:26:10|||||||||1
1752229590000|2025-07-11 10:26:30|||||||||1
1752229600000|2025-07-11 10:26:40|||||||||1
1752229610000|2025-07-11 10:26:50|||||||||1
1752229620000|2025-07-11 10:27:00|||||||||2
1752229640000|2025-07-11 10:27:20|||||||||1
1752229660000|2025-07-11 10:27:40|||||||||1
1752229700000|2025-07-11 10:28:20|||||||||1
1752229740000|2025-07-11 10:29:00|||||||||3
1752229750000|2025-07-11 10:29:10|||||||||2
1752229780000|2025-07-11 10:29:40|||||||||6
1752229790000|2025-07-11 10:29:50|||||||||1
1752229800000|2025-07-11 10:30:00|||||||||1
1752229810000|2025-07-11 10:30:10|||||||||1
1752229830000|2025-07-11 10:30:30|||||||||1
1752229870000|2025-07-11 10:31:10|||||||||1
1752229880000|2025-07-11 10:31:20|||||||||1
1752229910000|2025-07-11 10:31:50|||||||||3
1752229940000|2025-07-11 10:32:20|||||||||1
1752229970000|2025-07-11 10:32:50|||||||||1
1752229980000|2025-07-11 10:33:00|||||||||11
1752230010000|2025-07-11 10:33:30|||||||||2
1752230050000|2025-07-11 10:34:10|||||||||1
1752230060000|2025-07-11 10:34:20|||||||||1
1752230070000|2025-07-11 10:34:30|||||||||1
1752230100000|2025-07-11 10:35:00|||||||||2
1752230140000|2025-07-11 10:35:40|||||||||2
1752230150000|2025-07-11 10:35:50|||||||||6
1752230190000|2025-07-11 10:36:30|||||||||1
1752230210000|2025-07-11 10:36:50|||||||||1
1752230220000|2025-07-11 10:37:00|||||||||1
1752230230000|2025-07-11 10:37:10|||||||||5
1752230270000|2025-07-11 10:37:50|||||||||1
1752230280000|2025-07-11 10:38:00|||||||||2
1752230290000|2025-07-11 10:38:10|||||||||1
1752230320000|2025-07-11 10:38:40|||||||||5
1752230330000|2025-07-11 10:38:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|59
1752230340000|2025-07-11 10:39:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|1
1752230360000|2025-07-11 10:39:20|||||||||1
1752230370000|2025-07-11 10:39:30|||||||||1
1752230380000|2025-07-11 10:39:40|||||||||3
1752230400000|2025-07-11 10:40:00|||||||||1
1752230410000|2025-07-11 10:40:10|||||||||1
1752230440000|2025-07-11 10:40:40|||||||||1
1752230450000|2025-07-11 10:40:50|||||||||4
1752230490000|2025-07-11 10:41:30|||||||||1
1752230500000|2025-07-11 10:41:40|||||||||1
1752230510000|2025-07-11 10:41:50|||||||||1
1752230540000|2025-07-11 10:42:20|||||||||1
1752230570000|2025-07-11 10:42:50|||||||||2
1752230580000|2025-07-11 10:43:00|||||||||2
1752230600000|2025-07-11 10:43:20|||||||||1
1752230620000|2025-07-11 10:43:40|||||||||30
1752230630000|2025-07-11 10:43:50|||||||||1
1752230650000|2025-07-11 10:44:10|||||||||1
1752230670000|2025-07-11 10:44:30|||||||||1
1752230710000|2025-07-11 10:45:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1752230750000|2025-07-11 10:45:50|||||||||2
1752230760000|2025-07-11 10:46:00|||||||||2
1752230780000|2025-07-11 10:46:20|||||||||1
1752230800000|2025-07-11 10:46:40|||||||||1
1752230850000|2025-07-11 10:47:30|||||||||2
1752230890000|2025-07-11 10:48:10|||||||||1
1752230920000|2025-07-11 10:48:40|||||||||1
1752230930000|2025-07-11 10:48:50|||||||||5
1752230980000|2025-07-11 10:49:40|||||||||3
1752231020000|2025-07-11 10:50:20|||||||||1
1752231050000|2025-07-11 10:50:50|||||||||1
1752231070000|2025-07-11 10:51:10|||||||||1
1752231090000|2025-07-11 10:51:30|||||||||1
1752231110000|2025-07-11 10:51:50|||||||||1
1752231120000|2025-07-11 10:52:00|||||||||1
1752231140000|2025-07-11 10:52:20|||||||||1
1752231150000|2025-07-11 10:52:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|63
1752231160000|2025-07-11 10:52:40|||||||||1
1752231200000|2025-07-11 10:53:20|||||||||1
1752231220000|2025-07-11 10:53:40|||||||||1
1752231230000|2025-07-11 10:53:50|||||||||2
1752231240000|2025-07-11 10:54:00|||||||||1
1752231280000|2025-07-11 10:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1752231290000|2025-07-11 10:54:50|||||||||3
1752231300000|2025-07-11 10:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1752231310000|2025-07-11 10:55:10|||||||||6
1752231320000|2025-07-11 10:55:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1752231330000|2025-07-11 10:55:30|||||||||1
1752231350000|2025-07-11 10:55:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1752231370000|2025-07-11 10:56:10|||||||||1
1752231390000|2025-07-11 10:56:30|||||||||1
1752231420000|2025-07-11 10:57:00|||||||||1
1752231440000|2025-07-11 10:57:20|||||||||1
1752231450000|2025-07-11 10:57:30|||||||||7
1752231460000|2025-07-11 10:57:40|||||||||1
1752231510000|2025-07-11 10:58:30|||||||||1
1752231520000|2025-07-11 10:58:40|||||||||1
1752231550000|2025-07-11 10:59:10|||||||||1
1752231590000|2025-07-11 10:59:50|||||||||2
1752231600000|2025-07-11 11:00:00|||||||||3
1752231610000|2025-07-11 11:00:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1752231620000|2025-07-11 11:00:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1752231630000|2025-07-11 11:00:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1752231640000|2025-07-11 11:00:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|51
1752231670000|2025-07-11 11:01:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1752231680000|2025-07-11 11:01:20|||||||||1
1752231690000|2025-07-11 11:01:30|||||||||3
1752231710000|2025-07-11 11:01:50|||||||||1
1752231730000|2025-07-11 11:02:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1752231770000|2025-07-11 11:02:50|||||||||1
1752231780000|2025-07-11 11:03:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|17
1752231810000|2025-07-11 11:03:30|||||||||1
1752231820000|2025-07-11 11:03:40|||||||||1
1752231830000|2025-07-11 11:03:50|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1752231840000|2025-07-11 11:04:00|||||||||50
1752231860000|2025-07-11 11:04:20|||||||||1
1752231890000|2025-07-11 11:04:50|||||||||1
1752231900000|2025-07-11 11:05:00|||||||||2
1752231910000|2025-07-11 11:05:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|241
1752231990000|2025-07-11 11:06:30|||||||||1
1752232020000|2025-07-11 11:07:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1752232030000|2025-07-11 11:07:10|||||||||3
1752232040000|2025-07-11 11:07:20|||||||||2
1752232080000|2025-07-11 11:08:00|||||||||1
1752232090000|2025-07-11 11:08:10|||||||||1
1752232120000|2025-07-11 11:08:40|||||||||1
1752232150000|2025-07-11 11:09:10|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1752232160000|2025-07-11 11:09:20|||||||||2
1752232170000|2025-07-11 11:09:30|||||||||1
1752232210000|2025-07-11 11:10:10|||||||||10
1752232220000|2025-07-11 11:10:20|||||||||1
1752232250000|2025-07-11 11:10:50|||||||||1
1752232260000|2025-07-11 11:11:00|||||||||1
1752232300000|2025-07-11 11:11:40|||||||||1
1752232310000|2025-07-11 11:11:50|||||||||2
1752232320000|2025-07-11 11:12:00|||||||||1
1752232330000|2025-07-11 11:12:10|||||||||1
1752232340000|2025-07-11 11:12:20|||||||||5
1752232360000|2025-07-11 11:12:40|||||||||2
1752232370000|2025-07-11 11:12:50|||||||||2
1752232390000|2025-07-11 11:13:10|||||||||6
1752232410000|2025-07-11 11:13:30|||||||||2
1752232420000|2025-07-11 11:13:40|||||||||3
1752232430000|2025-07-11 11:13:50|||||||||2
1752232460000|2025-07-11 11:14:20|||||||||1
1752232470000|2025-07-11 11:14:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|71
1752232520000|2025-07-11 11:15:20|||||||||1
1752232560000|2025-07-11 11:16:00|||||||||2
1752232570000|2025-07-11 11:16:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|214
1752232590000|2025-07-11 11:16:30|||||||||1
1752232600000|2025-07-11 11:16:40|||||||||3
1752232620000|2025-07-11 11:17:00|||||||||2
1752232650000|2025-07-11 11:17:30|||||||||1
1752232670000|2025-07-11 11:17:50|||||||||1
1752232680000|2025-07-11 11:18:00|||||||||2
1752232690000|2025-07-11 11:18:10|||||||||2
1752232740000|2025-07-11 11:19:00|||||||||1
1752232760000|2025-07-11 11:19:20|||||||||1
1752232780000|2025-07-11 11:19:40|||||||||1
1752232790000|2025-07-11 11:19:50|||||||||2
1752232820000|2025-07-11 11:20:20|||||||||3
1752232830000|2025-07-11 11:20:30|||||||||3
1752232840000|2025-07-11 11:20:40|||||||||1
1752232860000|2025-07-11 11:21:00|||||||||1
1752232870000|2025-07-11 11:21:10|||||||||1
1752232900000|2025-07-11 11:21:40|||||||||7
1752232910000|2025-07-11 11:21:50|||||||||4
1752232940000|2025-07-11 11:22:20|||||||||2
1752232980000|2025-07-11 11:23:00|||||||||1
1752233030000|2025-07-11 11:23:50|||||||||2
1752233060000|2025-07-11 11:24:20|||||||||208
1752233080000|2025-07-11 11:24:40|||||||||4
1752233090000|2025-07-11 11:24:50|||||||||73
1752233130000|2025-07-11 11:25:30|||||||||2
1752233140000|2025-07-11 11:25:40|||||||||2
1752233160000|2025-07-11 11:26:00|||||||||246
1752233200000|2025-07-11 11:26:40|||||||||1
1752233220000|2025-07-11 11:27:00|||||||||1
1752233260000|2025-07-11 11:27:40|||||||||1
1752233270000|2025-07-11 11:27:50|||||||||1
1752233280000|2025-07-11 11:28:00|||||||||1
1752233290000|2025-07-11 11:28:10|||||||||1
1752233300000|2025-07-11 11:28:20|||||||||2
1752233310000|2025-07-11 11:28:30|||||||||1
1752233330000|2025-07-11 11:28:50|||||||||13
1752233340000|2025-07-11 11:29:00|||||||||2
1752233350000|2025-07-11 11:29:10|||||||||1
1752233380000|2025-07-11 11:29:40|||||||||2
1752233400000|2025-07-11 11:30:00|||||||||2
1752233420000|2025-07-11 11:30:20|||||||||2
1752233430000|2025-07-11 11:30:30|||||||||1
1752233440000|2025-07-11 11:30:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1752233460000|2025-07-11 11:31:00|||||||||4
1752233470000|2025-07-11 11:31:10|||||||||1
1752233480000|2025-07-11 11:31:20|||||||||2
1752233490000|2025-07-11 11:31:30|||||||||1
1752233500000|2025-07-11 11:31:40|||||||||3
1752233520000|2025-07-11 11:32:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1752233530000|2025-07-11 11:32:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|54
1752233560000|2025-07-11 11:32:40|||||||||5
1752233620000|2025-07-11 11:33:40|||||||||2
1752233630000|2025-07-11 11:33:50|||||||||1
1752233640000|2025-07-11 11:34:00|||||||||1
1752233660000|2025-07-11 11:34:20|||||||||1
1752233690000|2025-07-11 11:34:50|||||||||1
1752233700000|2025-07-11 11:35:00|||||||||1
1752233710000|2025-07-11 11:35:10|||||||||4
1752233730000|2025-07-11 11:35:30|||||||||3
1752233740000|2025-07-11 11:35:40|||||||||1
1752233760000|2025-07-11 11:36:00|||||||||1
1752233790000|2025-07-11 11:36:30|||||||||1
1752233800000|2025-07-11 11:36:40|||||||||1
1752233830000|2025-07-11 11:37:10|||||||||1
1752233840000|2025-07-11 11:37:20|||||||||1
1752233880000|2025-07-11 11:38:00|||||||||4
1752233900000|2025-07-11 11:38:20|||||||||7
1752233930000|2025-07-11 11:38:50|||||||||3
1752233940000|2025-07-11 11:39:00|||||||||6
1752233960000|2025-07-11 11:39:20|||||||||4
1752233980000|2025-07-11 11:39:40|||||||||2
1752233990000|2025-07-11 11:39:50|||||||||2
1752234000000|2025-07-11 11:40:00|||||||||4
1752234040000|2025-07-11 11:40:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|15
1752234050000|2025-07-11 11:40:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1752234060000|2025-07-11 11:41:00|||||||||1
1752234080000|2025-07-11 11:41:20|||||||||3
1752234090000|2025-07-11 11:41:30|||||||||4
1752234100000|2025-07-11 11:41:40|||||||||1
1752234110000|2025-07-11 11:41:50|||||||||1
1752234120000|2025-07-11 11:42:00|||||||||1
1752234130000|2025-07-11 11:42:10|||||||||1
1752234140000|2025-07-11 11:42:20|||||||||3
1752234170000|2025-07-11 11:42:50|||||||||3
1752234180000|2025-07-11 11:43:00|||||||||1
1752234200000|2025-07-11 11:43:20|||||||||3
1752234220000|2025-07-11 11:43:40|||||||||2
1752234230000|2025-07-11 11:43:50|||||||||1
1752234240000|2025-07-11 11:44:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|33
1752234250000|2025-07-11 11:44:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1752234270000|2025-07-11 11:44:30|||||||||5
1752234280000|2025-07-11 11:44:40|||||||||2
1752234290000|2025-07-11 11:44:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1752234310000|2025-07-11 11:45:10|||||||||4
1752234330000|2025-07-11 11:45:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1752234370000|2025-07-11 11:46:10|||||||||9
1752234410000|2025-07-11 11:46:50|||||||||2
1752234420000|2025-07-11 11:47:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1752234440000|2025-07-11 11:47:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1752234450000|2025-07-11 11:47:30|||||||||3
1752234460000|2025-07-11 11:47:40|||||||||2
1752234500000|2025-07-11 11:48:20|||||||||2
1752234510000|2025-07-11 11:48:30|||||||||1
1752234540000|2025-07-11 11:49:00|||||||||1
1752234570000|2025-07-11 11:49:30|||||||||1
1752234590000|2025-07-11 11:49:50|||||||||1
1752234630000|2025-07-11 11:50:30|||||||||1
1752234640000|2025-07-11 11:50:40|||||||||96
1752234660000|2025-07-11 11:51:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|32
1752234670000|2025-07-11 11:51:10|||||||||2
1752234680000|2025-07-11 11:51:20|||||||||1
1752234720000|2025-07-11 11:52:00|||||||||1
1752234760000|2025-07-11 11:52:40|||||||||1
1752234770000|2025-07-11 11:52:50|||||||||1
1752234810000|2025-07-11 11:53:30|||||||||1
1752234820000|2025-07-11 11:53:40|||||||||1
1752234840000|2025-07-11 11:54:00|||||||||1
1752234850000|2025-07-11 11:54:10|||||||||1
1752234870000|2025-07-11 11:54:30|||||||||2
1752234890000|2025-07-11 11:54:50|||||||||2
1752234900000|2025-07-11 11:55:00|||||||||1
1752234940000|2025-07-11 11:55:40|||||||||1
1752234960000|2025-07-11 11:56:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1752234970000|2025-07-11 11:56:10|||||||||1
1752234980000|2025-07-11 11:56:20|||||||||1
1752235030000|2025-07-11 11:57:10|||||||||1
1752235040000|2025-07-11 11:57:20|||||||||1
1752235070000|2025-07-11 11:57:50|||||||||11
1752235100000|2025-07-11 11:58:20|||||||||1
1752235110000|2025-07-11 11:58:30|||||||||1
1752235120000|2025-07-11 11:58:40|||||||||1
1752235130000|2025-07-11 11:58:50|||||||||1
1752235160000|2025-07-11 11:59:20|||||||||9
1752235170000|2025-07-11 11:59:30|||||||||1
1752235200000|2025-07-11 12:00:00|||||||||2
1752235240000|2025-07-11 12:00:40|||||||||1
1752235250000|2025-07-11 12:00:50|||||||||1
1752235280000|2025-07-11 12:01:20|||||||||3
1752235290000|2025-07-11 12:01:30|||||||||3
1752235300000|2025-07-11 12:01:40|||||||||1
1752235310000|2025-07-11 12:01:50|||||||||3
1752235320000|2025-07-11 12:02:00|||||||||2
1752235330000|2025-07-11 12:02:10|||||||||1
1752235340000|2025-07-11 12:02:20|||||||||2
1752235370000|2025-07-11 12:02:50|||||||||2
1752235380000|2025-07-11 12:03:00|||||||||1
1752235390000|2025-07-11 12:03:10|||||||||2
1752235410000|2025-07-11 12:03:30|||||||||1
1752235420000|2025-07-11 12:03:40|||||||||1
1752235430000|2025-07-11 12:03:50|||||||||1
1752235450000|2025-07-11 12:04:10|||||||||1
1752235470000|2025-07-11 12:04:30|||||||||3
1752235510000|2025-07-11 12:05:10|||||||||1
1752235550000|2025-07-11 12:05:50|||||||||1
1752235570000|2025-07-11 12:06:10|||||||||1
1752235580000|2025-07-11 12:06:20|||||||||1
1752235600000|2025-07-11 12:06:40|||||||||2
1752235610000|2025-07-11 12:06:50|||||||||1
1752235640000|2025-07-11 12:07:20|||||||||1
1752235650000|2025-07-11 12:07:30|||||||||2
1752235660000|2025-07-11 12:07:40|||||||||1
1752235680000|2025-07-11 12:08:00|||||||||1
1752235690000|2025-07-11 12:08:10|||||||||1
1752235730000|2025-07-11 12:08:50|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|333
1752235740000|2025-07-11 12:09:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|54
1752235750000|2025-07-11 12:09:10|||||||||1
1752235760000|2025-07-11 12:09:20|||||||||1
1752235800000|2025-07-11 12:10:00|||||||||2
1752235810000|2025-07-11 12:10:10|||||||||2
1752235840000|2025-07-11 12:10:40|||||||||1
1752235850000|2025-07-11 12:10:50|||||||||1
1752235860000|2025-07-11 12:11:00|||||||||1
1752235880000|2025-07-11 12:11:20|||||||||1
1752235890000|2025-07-11 12:11:30|||||||||1
1752235930000|2025-07-11 12:12:10|||||||||1
1752235940000|2025-07-11 12:12:20|||||||||2
1752235970000|2025-07-11 12:12:50|||||||||1
1752236020000|2025-07-11 12:13:40|||||||||2
1752236030000|2025-07-11 12:13:50|||||||||1
1752236040000|2025-07-11 12:14:00|||||||||2
1752236050000|2025-07-11 12:14:10|||||||||1
1752236060000|2025-07-11 12:14:20|||||||||1
1752236080000|2025-07-11 12:14:40|||||||||1
1752236110000|2025-07-11 12:15:10|||||||||1
1752236130000|2025-07-11 12:15:30|||||||||337
1752236140000|2025-07-11 12:15:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|107
1752236150000|2025-07-11 12:15:50|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1752236160000|2025-07-11 12:16:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1752236170000|2025-07-11 12:16:10|||||||||1
1752236190000|2025-07-11 12:16:30|||||||||2
1752236200000|2025-07-11 12:16:40|||||||||217
1752236210000|2025-07-11 12:16:50|||||||||2
1752236220000|2025-07-11 12:17:00|||||||||2
1752236230000|2025-07-11 12:17:10|||||||||2
1752236240000|2025-07-11 12:17:20|||||||||1
1752236250000|2025-07-11 12:17:30|||||||||2
1752236260000|2025-07-11 12:17:40|||||||||1
1752236270000|2025-07-11 12:17:50|||||||||2
1752236280000|2025-07-11 12:18:00|||||||||1
1752236290000|2025-07-11 12:18:10|||||||||1
1752236300000|2025-07-11 12:18:20|||||||||3
1752236350000|2025-07-11 12:19:10|||||||||5
1752236380000|2025-07-11 12:19:40|||||||||2
1752236390000|2025-07-11 12:19:50|||||||||1
1752236410000|2025-07-11 12:20:10|||||||||7
1752236430000|2025-07-11 12:20:30|||||||||5
1752236450000|2025-07-11 12:20:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|327
1752236460000|2025-07-11 12:21:00|||||||||1
1752236500000|2025-07-11 12:21:40|||||||||1
1752236510000|2025-07-11 12:21:50|||||||||10
1752236520000|2025-07-11 12:22:00|||||||||1
1752236530000|2025-07-11 12:22:10|||||||||1
1752236550000|2025-07-11 12:22:30|||||||||1
1752236560000|2025-07-11 12:22:40|||||||||50
1752236580000|2025-07-11 12:23:00|||||||||1
1752236600000|2025-07-11 12:23:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1752236610000|2025-07-11 12:23:30|||||||||1
1752236640000|2025-07-11 12:24:00|||||||||3
1752236650000|2025-07-11 12:24:10|||||||||2
1752236660000|2025-07-11 12:24:20|||||||||2
1752236690000|2025-07-11 12:24:50|||||||||18
1752236700000|2025-07-11 12:25:00|||||||||3
1752236710000|2025-07-11 12:25:10|||||||||1
1752236720000|2025-07-11 12:25:20|||||||||2
1752236730000|2025-07-11 12:25:30|||||||||1
1752236740000|2025-07-11 12:25:40|||||||||1
1752236750000|2025-07-11 12:25:50|||||||||1
1752236760000|2025-07-11 12:26:00|||||||||69
1752236770000|2025-07-11 12:26:10|||||||||1
1752236780000|2025-07-11 12:26:20|||||||||2
1752236810000|2025-07-11 12:26:50|||||||||1
1752236820000|2025-07-11 12:27:00|||||||||40
1752236850000|2025-07-11 12:27:30|||||||||4
1752236880000|2025-07-11 12:28:00|||||||||1
1752236890000|2025-07-11 12:28:10|||||||||1
1752236900000|2025-07-11 12:28:20|||||||||2
1752236910000|2025-07-11 12:28:30|||||||||2
1752236940000|2025-07-11 12:29:00|||||||||3
1752236960000|2025-07-11 12:29:20|||||||||1
1752236970000|2025-07-11 12:29:30|||||||||1
1752236980000|2025-07-11 12:29:40|||||||||1
1752236990000|2025-07-11 12:29:50|||||||||1
1752237020000|2025-07-11 12:30:20|||||||||2
1752237030000|2025-07-11 12:30:30|||||||||1
1752237050000|2025-07-11 12:30:50|||||||||1
1752237070000|2025-07-11 12:31:10|||||||||2
1752237080000|2025-07-11 12:31:20|||||||||1
1752237110000|2025-07-11 12:31:50|||||||||2
1752237120000|2025-07-11 12:32:00|||||||||42
1752237130000|2025-07-11 12:32:10|||||||||1
1752237160000|2025-07-11 12:32:40|||||||||2
1752237170000|2025-07-11 12:32:50|||||||||1
1752237180000|2025-07-11 12:33:00|||||||||1
1752237210000|2025-07-11 12:33:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1752237220000|2025-07-11 12:33:40|||||||||2
1752237230000|2025-07-11 12:33:50|||||||||12
1752237250000|2025-07-11 12:34:10|||||||||1
1752237270000|2025-07-11 12:34:30|||||||||1
1752237290000|2025-07-11 12:34:50|||||||||1
1752237320000|2025-07-11 12:35:20|||||||||1
1752237360000|2025-07-11 12:36:00|||||||||1
1752237380000|2025-07-11 12:36:20|||||||||1
1752237400000|2025-07-11 12:36:40|||||||||4
1752237420000|2025-07-11 12:37:00|||||||||1
1752237450000|2025-07-11 12:37:30|||||||||2
1752237490000|2025-07-11 12:38:10|||||||||2
1752237500000|2025-07-11 12:38:20|||||||||1
1752237510000|2025-07-11 12:38:30|||||||||2
1752237520000|2025-07-11 12:38:40|||||||||9
1752237530000|2025-07-11 12:38:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|50
1752237540000|2025-07-11 12:39:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|3
1752237550000|2025-07-11 12:39:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1752237580000|2025-07-11 12:39:40|||||||||2
1752237620000|2025-07-11 12:40:20|||||||||2
1752237630000|2025-07-11 12:40:30|||||||||1
1752237660000|2025-07-11 12:41:00|||||||||2
1752237670000|2025-07-11 12:41:10|||||||||2
1752237690000|2025-07-11 12:41:30|||||||||1
1752237710000|2025-07-11 12:41:50|||||||||1
1752237730000|2025-07-11 12:42:10|||||||||1
1752237750000|2025-07-11 12:42:30|||||||||2
1752237780000|2025-07-11 12:43:00|||||||||1
1752237790000|2025-07-11 12:43:10|||||||||1
1752237800000|2025-07-11 12:43:20|||||||||1
1752237820000|2025-07-11 12:43:40|||||||||2
1752237830000|2025-07-11 12:43:50|||||||||5
1752237890000|2025-07-11 12:44:50|||||||||9
1752237910000|2025-07-11 12:45:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1752237920000|2025-07-11 12:45:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1752237970000|2025-07-11 12:46:10|||||||||2
1752237990000|2025-07-11 12:46:30|||||||||1
1752238020000|2025-07-11 12:47:00|||||||||29
1752238030000|2025-07-11 12:47:10|||||||||1
1752238050000|2025-07-11 12:47:30|||||||||1
1752238080000|2025-07-11 12:48:00|||||||||2
1752238090000|2025-07-11 12:48:10|||||||||2
1752238110000|2025-07-11 12:48:30|||||||||1
1752238140000|2025-07-11 12:49:00|||||||||2
1752238150000|2025-07-11 12:49:10|||||||||1
1752238170000|2025-07-11 12:49:30|||||||||1
1752238190000|2025-07-11 12:49:50|||||||||7
1752238240000|2025-07-11 12:50:40|||||||||1
1752238250000|2025-07-11 12:50:50|||||||||1
1752238280000|2025-07-11 12:51:20|||||||||2
1752238290000|2025-07-11 12:51:30|||||||||2
1752238320000|2025-07-11 12:52:00|||||||||1
1752238330000|2025-07-11 12:52:10|||||||||1
1752238340000|2025-07-11 12:52:20|||||||||1
1752238360000|2025-07-11 12:52:40|||||||||2
1752238370000|2025-07-11 12:52:50|||||||||1
1752238380000|2025-07-11 12:53:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|3
1752238400000|2025-07-11 12:53:20|||||||||9
1752238410000|2025-07-11 12:53:30|||||||||1
1752238420000|2025-07-11 12:53:40|||||||||1
1752238460000|2025-07-11 12:54:20|||||||||1
1752238480000|2025-07-11 12:54:40|||||||||34
1752238490000|2025-07-11 12:54:50|||||||||1
1752238500000|2025-07-11 12:55:00|||||||||1
1752238520000|2025-07-11 12:55:20|||||||||1
1752238550000|2025-07-11 12:55:50|||||||||3
1752238590000|2025-07-11 12:56:30|||||||||2
1752238610000|2025-07-11 12:56:50|||||||||2
1752238630000|2025-07-11 12:57:10|||||||||1
1752238640000|2025-07-11 12:57:20|||||||||1
1752238650000|2025-07-11 12:57:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|8
1752238680000|2025-07-11 12:58:00|||||||||4
1752238690000|2025-07-11 12:58:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1752238700000|2025-07-11 12:58:20|||||||||1
1752238720000|2025-07-11 12:58:40|||||||||2
1752238730000|2025-07-11 12:58:50|||||||||1
1752238740000|2025-07-11 12:59:00|||||||||14
1752238750000|2025-07-11 12:59:10|||||||||2
1752238770000|2025-07-11 12:59:30|||||||||2
1752238780000|2025-07-11 12:59:40|||||||||1
1752238790000|2025-07-11 12:59:50|||||||||1
1752238800000|2025-07-11 13:00:00|||||||||4
1752238810000|2025-07-11 13:00:10|||||||||1
1752238820000|2025-07-11 13:00:20|||||||||1
1752238850000|2025-07-11 13:00:50|||||||||3
1752238860000|2025-07-11 13:01:00|||||||||1
1752238890000|2025-07-11 13:01:30|||||||||1
1752238900000|2025-07-11 13:01:40|||||||||1
1752238910000|2025-07-11 13:01:50|||||||||2
1752238920000|2025-07-11 13:02:00|||||||||1
1752238940000|2025-07-11 13:02:20|||||||||1
1752238950000|2025-07-11 13:02:30|||||||||1
1752238990000|2025-07-11 13:03:10|||||||||2
1752239010000|2025-07-11 13:03:30|||||||||3
1752239020000|2025-07-11 13:03:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1752239030000|2025-07-11 13:03:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1752239060000|2025-07-11 13:04:20|||||||||1
1752239070000|2025-07-11 13:04:30|||||||||1
1752239090000|2025-07-11 13:04:50|||||||||1
1752239100000|2025-07-11 13:05:00|||||||||1
1752239110000|2025-07-11 13:05:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|2
1752239120000|2025-07-11 13:05:20|||||||||1
1752239150000|2025-07-11 13:05:50|||||||||1
1752239160000|2025-07-11 13:06:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1752239180000|2025-07-11 13:06:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1752239200000|2025-07-11 13:06:40|||||||||2
1752239210000|2025-07-11 13:06:50|||||||||3
1752239250000|2025-07-11 13:07:30|||||||||4
1752239260000|2025-07-11 13:07:40|||||||||2
1752239290000|2025-07-11 13:08:10|||||||||1
1752239300000|2025-07-11 13:08:20|||||||||2
1752239320000|2025-07-11 13:08:40|||||||||1
1752239330000|2025-07-11 13:08:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1752239340000|2025-07-11 13:09:00|||||||||1
1752239350000|2025-07-11 13:09:10|||||||||3
1752239360000|2025-07-11 13:09:20|||||||||3
1752239380000|2025-07-11 13:09:40|||||||||1
1752239400000|2025-07-11 13:10:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1752239430000|2025-07-11 13:10:30|||||||||1
1752239450000|2025-07-11 13:10:50|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|1
1752239460000|2025-07-11 13:11:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1752239470000|2025-07-11 13:11:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1752239480000|2025-07-11 13:11:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1752239490000|2025-07-11 13:11:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|1
1752239500000|2025-07-11 13:11:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1752239510000|2025-07-11 13:11:50|||||||||1
1752239520000|2025-07-11 13:12:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1752239530000|2025-07-11 13:12:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752239540000|2025-07-11 13:12:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1752239550000|2025-07-11 13:12:30|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|1
1752239560000|2025-07-11 13:12:40|||||||||4
1752239570000|2025-07-11 13:12:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1752239590000|2025-07-11 13:13:10|||||||||1
1752239600000|2025-07-11 13:13:20|||||||||1
1752239620000|2025-07-11 13:13:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1752239630000|2025-07-11 13:13:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1752239640000|2025-07-11 13:14:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1752239650000|2025-07-11 13:14:10|||||||||2
1752239670000|2025-07-11 13:14:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1752239680000|2025-07-11 13:14:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1752239690000|2025-07-11 13:14:50|||||||||1
1752239710000|2025-07-11 13:15:10|||||||||1
1752239720000|2025-07-11 13:15:20|||||||||1
1752239730000|2025-07-11 13:15:30|||||||||1
1752239750000|2025-07-11 13:15:50|||||||||5
1752239780000|2025-07-11 13:16:20|||||||||2
1752239800000|2025-07-11 13:16:40|||||||||1
1752239820000|2025-07-11 13:17:00|||||||||1
1752239830000|2025-07-11 13:17:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1752239840000|2025-07-11 13:17:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1752239850000|2025-07-11 13:17:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|5
1752239870000|2025-07-11 13:17:50|||||||||2
1752239880000|2025-07-11 13:18:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1752239890000|2025-07-11 13:18:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1752239910000|2025-07-11 13:18:30|||||||||9
1752239920000|2025-07-11 13:18:40|||||||||3
1752239950000|2025-07-11 13:19:10|||||||||7
1752239980000|2025-07-11 13:19:40|||||||||1
1752240000000|2025-07-11 13:20:00|||||||||44
1752240020000|2025-07-11 13:20:20|||||||||1
1752240030000|2025-07-11 13:20:30|||||||||1
1752240040000|2025-07-11 13:20:40|||||||||1
1752240050000|2025-07-11 13:20:50|||||||||22
1752240060000|2025-07-11 13:21:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|30
1752240090000|2025-07-11 13:21:30|||||||||3
1752240110000|2025-07-11 13:21:50|||||||||1
1752240130000|2025-07-11 13:22:10|||||||||1
1752240140000|2025-07-11 13:22:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1752240170000|2025-07-11 13:22:50|||||||||2
1752240180000|2025-07-11 13:23:00|||||||||1
1752240220000|2025-07-11 13:23:40|||||||||1
1752240250000|2025-07-11 13:24:10|||||||||1
1752240260000|2025-07-11 13:24:20|||||||||1
1752240310000|2025-07-11 13:25:10|||||||||3
1752240330000|2025-07-11 13:25:30|||||||||2
1752240350000|2025-07-11 13:25:50|||||||||1
1752240380000|2025-07-11 13:26:20|||||||||1
1752240390000|2025-07-11 13:26:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1752240400000|2025-07-11 13:26:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1752240420000|2025-07-11 13:27:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|1
1752240430000|2025-07-11 13:27:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|2
1752240440000|2025-07-11 13:27:20|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|2
1752240450000|2025-07-11 13:27:30|||||||||2
1752240480000|2025-07-11 13:28:00|||||||||1
1752240490000|2025-07-11 13:28:10|||||||||1
1752240500000|2025-07-11 13:28:20|||||||||1
1752240510000|2025-07-11 13:28:30|||||||||1
1752240530000|2025-07-11 13:28:50|||||||||1
1752240540000|2025-07-11 13:29:00|||||||||2
1752240570000|2025-07-11 13:29:30|||||||||1
1752240580000|2025-07-11 13:29:40|||||||||2
1752240600000|2025-07-11 13:30:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|2
1752240610000|2025-07-11 13:30:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|215
1752240640000|2025-07-11 13:30:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1752240650000|2025-07-11 13:30:50|||||||||1
1752240660000|2025-07-11 13:31:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1752240670000|2025-07-11 13:31:10|||||||||2
1752240680000|2025-07-11 13:31:20|||||||||3
1752240690000|2025-07-11 13:31:30|||||||||2
1752240700000|2025-07-11 13:31:40|||||||||1
1752240710000|2025-07-11 13:31:50|||||||||3
1752240720000|2025-07-11 13:32:00|||||||||1
1752240730000|2025-07-11 13:32:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1752240740000|2025-07-11 13:32:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1752240750000|2025-07-11 13:32:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|3
1752240760000|2025-07-11 13:32:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1752240770000|2025-07-11 13:32:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1752240780000|2025-07-11 13:33:00|||||||||2
1752240800000|2025-07-11 13:33:20|||||||||2
1752240810000|2025-07-11 13:33:30|||||||||2
1752240820000|2025-07-11 13:33:40|||||||||13
1752240830000|2025-07-11 13:33:50|||||||||1
1752240840000|2025-07-11 13:34:00|||||||||4
1752240850000|2025-07-11 13:34:10|||||||||3
1752240860000|2025-07-11 13:34:20|||||||||2
1752240870000|2025-07-11 13:34:30|||||||||3
1752240880000|2025-07-11 13:34:40|||||||||3
1752240890000|2025-07-11 13:34:50|||||||||2
1752240900000|2025-07-11 13:35:00|||||||||3
1752240910000|2025-07-11 13:35:10|||||||||5
1752240920000|2025-07-11 13:35:20|||||||||1
1752240930000|2025-07-11 13:35:30|||||||||54
1752240940000|2025-07-11 13:35:40|||||||||2
1752240950000|2025-07-11 13:35:50|||||||||4
1752240960000|2025-07-11 13:36:00|||||||||2
1752240970000|2025-07-11 13:36:10|||||||||1
1752241000000|2025-07-11 13:36:40|||||||||2
1752241010000|2025-07-11 13:36:50|||||||||2
1752241020000|2025-07-11 13:37:00|||||||||1
1752241040000|2025-07-11 13:37:20|||||||||4
1752241060000|2025-07-11 13:37:40|||||||||1
1752241090000|2025-07-11 13:38:10|||||||||2
1752241100000|2025-07-11 13:38:20|||||||||1
1752241130000|2025-07-11 13:38:50|||||||||3
1752241140000|2025-07-11 13:39:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|64
1752241150000|2025-07-11 13:39:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1752241170000|2025-07-11 13:39:30|||||||||3
1752241190000|2025-07-11 13:39:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1752241200000|2025-07-11 13:40:00|||||||||2
1752241210000|2025-07-11 13:40:10|||||||||1
1752241240000|2025-07-11 13:40:40|||||||||212
1752241250000|2025-07-11 13:40:50|||||||||2
1752241260000|2025-07-11 13:41:00|||||||||1
1752241280000|2025-07-11 13:41:20|||||||||2
1752241290000|2025-07-11 13:41:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1752241300000|2025-07-11 13:41:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1752241320000|2025-07-11 13:42:00|||||||||4
1752241340000|2025-07-11 13:42:20|||||||||1
1752241350000|2025-07-11 13:42:30|||||||||1
1752241360000|2025-07-11 13:42:40|||||||||2
1752241370000|2025-07-11 13:42:50|||||||||1
1752241390000|2025-07-11 13:43:10|||||||||1
1752241410000|2025-07-11 13:43:30|||||||||1
1752241430000|2025-07-11 13:43:50|||||||||4
1752241440000|2025-07-11 13:44:00|||||||||2
1752241470000|2025-07-11 13:44:30|||||||||2
1752241480000|2025-07-11 13:44:40|||||||||2
1752241490000|2025-07-11 13:44:50|||||||||1
1752241500000|2025-07-11 13:45:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1752241510000|2025-07-11 13:45:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1752241520000|2025-07-11 13:45:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|12
1752241540000|2025-07-11 13:45:40|||||||||3
1752241550000|2025-07-11 13:45:50|||||||||1
1752241560000|2025-07-11 13:46:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1752241570000|2025-07-11 13:46:10|||||||||1
1752241580000|2025-07-11 13:46:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1752241590000|2025-07-11 13:46:30|||||||||16
1752241600000|2025-07-11 13:46:40|||||||||1
1752241630000|2025-07-11 13:47:10|||||||||1
1752241640000|2025-07-11 13:47:20|||||||||3
1752241650000|2025-07-11 13:47:30|||||||||1
1752241660000|2025-07-11 13:47:40|||||||||3
1752241680000|2025-07-11 13:48:00|||||||||1
1752241690000|2025-07-11 13:48:10|||||||||1
1752241700000|2025-07-11 13:48:20|||||||||1
1752241710000|2025-07-11 13:48:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|3
1752241730000|2025-07-11 13:48:50|||||||||3
1752241740000|2025-07-11 13:49:00|||||||||1
1752241750000|2025-07-11 13:49:10|||||||||46
1752241760000|2025-07-11 13:49:20|||||||||2
1752241780000|2025-07-11 13:49:40|||||||||1
1752241790000|2025-07-11 13:49:50|||||||||1
1752241800000|2025-07-11 13:50:00|||||||||63
1752241810000|2025-07-11 13:50:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1752241820000|2025-07-11 13:50:20|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|2
1752241830000|2025-07-11 13:50:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1752241840000|2025-07-11 13:50:40|||||||||1
1752241850000|2025-07-11 13:50:50|||||||||2
1752241860000|2025-07-11 13:51:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1752241900000|2025-07-11 13:51:40|||||||||3
1752241910000|2025-07-11 13:51:50|||||||||1
1752241920000|2025-07-11 13:52:00|||||||||1
1752241930000|2025-07-11 13:52:10|||||||||23
1752241940000|2025-07-11 13:52:20|||||||||2
1752241950000|2025-07-11 13:52:30|||||||||1
1752241960000|2025-07-11 13:52:40|||||||||1
1752241970000|2025-07-11 13:52:50|||||||||1
1752241980000|2025-07-11 13:53:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|2
1752241990000|2025-07-11 13:53:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1752242000000|2025-07-11 13:53:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1752242010000|2025-07-11 13:53:30|||||||||1
1752242020000|2025-07-11 13:53:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1752242030000|2025-07-11 13:53:50|||||||||4
1752242060000|2025-07-11 13:54:20|||||||||1
1752242070000|2025-07-11 13:54:30|||||||||1
1752242080000|2025-07-11 13:54:40|||||||||3
1752242090000|2025-07-11 13:54:50|||||||||4
1752242100000|2025-07-11 13:55:00|||||||||1
1752242120000|2025-07-11 13:55:20|||||||||4
1752242130000|2025-07-11 13:55:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1752242140000|2025-07-11 13:55:40|||||||||10
1752242150000|2025-07-11 13:55:50|||||||||3
1752242160000|2025-07-11 13:56:00|||||||||11
1752242200000|2025-07-11 13:56:40|||||||||54
1752242210000|2025-07-11 13:56:50|||||||||1
1752242220000|2025-07-11 13:57:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1752242230000|2025-07-11 13:57:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|3
1752242250000|2025-07-11 13:57:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1752242280000|2025-07-11 13:58:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|25
1752242290000|2025-07-11 13:58:10|||||||||10
1752242300000|2025-07-11 13:58:20|||||||||12
1752242310000|2025-07-11 13:58:30|||||||||1
1752242320000|2025-07-11 13:58:40|||||||||1
1752242330000|2025-07-11 13:58:50|||||||||2
1752242340000|2025-07-11 13:59:00|||||||||2
1752242360000|2025-07-11 13:59:20|||||||||23
1752242370000|2025-07-11 13:59:30|||||||||25
1752242380000|2025-07-11 13:59:40|||||||||1
1752242390000|2025-07-11 13:59:50|||||||||4
1752242400000|2025-07-11 14:00:00|||||||||2
1752242410000|2025-07-11 14:00:10|||||||||4
1752242420000|2025-07-11 14:00:20|||||||||18
1752242440000|2025-07-11 14:00:40|||||||||3
1752242460000|2025-07-11 14:01:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1752242470000|2025-07-11 14:01:10|||||||||3
1752242490000|2025-07-11 14:01:30|||||||||1
1752242500000|2025-07-11 14:01:40|||||||||3
1752242510000|2025-07-11 14:01:50|||||||||1
1752242520000|2025-07-11 14:02:00|||||||||1
1752242540000|2025-07-11 14:02:20|||||||||1
1752242550000|2025-07-11 14:02:30|||||||||2
1752242590000|2025-07-11 14:03:10|||||||||3
1752242600000|2025-07-11 14:03:20|||||||||46
1752242620000|2025-07-11 14:03:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1752242630000|2025-07-11 14:03:50|||||||||1
1752242660000|2025-07-11 14:04:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1752242680000|2025-07-11 14:04:40|||||||||1
1752242690000|2025-07-11 14:04:50|||||||||3
1752242700000|2025-07-11 14:05:00|||||||||1
1752242720000|2025-07-11 14:05:20|||||||||8
1752242740000|2025-07-11 14:05:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1752242750000|2025-07-11 14:05:50|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|31
1752242760000|2025-07-11 14:06:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1752242770000|2025-07-11 14:06:10|||||||||55
1752242780000|2025-07-11 14:06:20|||||||||1
1752242790000|2025-07-11 14:06:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|50
1752242800000|2025-07-11 14:06:40|||||||||11
1752242810000|2025-07-11 14:06:50|||||||||1
1752242820000|2025-07-11 14:07:00|||||||||3
1752242830000|2025-07-11 14:07:10|||||||||2
1752242840000|2025-07-11 14:07:20|||||||||1
1752242850000|2025-07-11 14:07:30|||||||||2
1752242860000|2025-07-11 14:07:40|||||||||4
1752242890000|2025-07-11 14:08:10|||||||||3
1752242900000|2025-07-11 14:08:20|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|13
1752242920000|2025-07-11 14:08:40|||||||||1
1752242930000|2025-07-11 14:08:50|||||||||15
1752242940000|2025-07-11 14:09:00|||||||||2
1752242950000|2025-07-11 14:09:10|||||||||1
1752242960000|2025-07-11 14:09:20|||||||||2
1752242970000|2025-07-11 14:09:30|||||||||1
1752242980000|2025-07-11 14:09:40|||||||||2
1752242990000|2025-07-11 14:09:50|||||||||3
1752243000000|2025-07-11 14:10:00|||||||||1
1752243010000|2025-07-11 14:10:10|||||||||3
1752243020000|2025-07-11 14:10:20|||||||||3
1752243040000|2025-07-11 14:10:40|||||||||1
1752243050000|2025-07-11 14:10:50|||||||||1
1752243060000|2025-07-11 14:11:00|||||||||4
1752243070000|2025-07-11 14:11:10|||||||||2
1752243080000|2025-07-11 14:11:20|||||||||1
1752243110000|2025-07-11 14:11:50|||||||||1
1752243120000|2025-07-11 14:12:00|||||||||1
1752243140000|2025-07-11 14:12:20|||||||||2
1752243150000|2025-07-11 14:12:30|||||||||4
1752243160000|2025-07-11 14:12:40|||||||||1
1752243180000|2025-07-11 14:13:00|||||||||3
1752243190000|2025-07-11 14:13:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1752243200000|2025-07-11 14:13:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1752243230000|2025-07-11 14:13:50|||||||||101
1752243240000|2025-07-11 14:14:00|||||||||3
1752243270000|2025-07-11 14:14:30|||||||||5
1752243280000|2025-07-11 14:14:40|||||||||2
1752243320000|2025-07-11 14:15:20|||||||||4
1752243340000|2025-07-11 14:15:40|||||||||3
1752243350000|2025-07-11 14:15:50|||||||||1
1752243390000|2025-07-11 14:16:30|||||||||1
1752243410000|2025-07-11 14:16:50|||||||||2
1752243430000|2025-07-11 14:17:10|||||||||4
1752243440000|2025-07-11 14:17:20|||||||||2
1752243470000|2025-07-11 14:17:50|||||||||1
1752243480000|2025-07-11 14:18:00|||||||||1
1752243510000|2025-07-11 14:18:30|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|3
1752243520000|2025-07-11 14:18:40|||||||||1
1752243540000|2025-07-11 14:19:00|||||||||2
1752243550000|2025-07-11 14:19:10|||||||||3
1752243580000|2025-07-11 14:19:40|||||||||3
1752243610000|2025-07-11 14:20:10|||||||||1
1752243620000|2025-07-11 14:20:20|||||||||2
1752243630000|2025-07-11 14:20:30|||||||||6
1752243660000|2025-07-11 14:21:00|||||||||1
1752243670000|2025-07-11 14:21:10|||||||||1
1752243680000|2025-07-11 14:21:20|||||||||1
1752243710000|2025-07-11 14:21:50|||||||||1
1752243740000|2025-07-11 14:22:20|||||||||1
1752243750000|2025-07-11 14:22:30|||||||||1
1752243760000|2025-07-11 14:22:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|19
1752243770000|2025-07-11 14:22:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1752243780000|2025-07-11 14:23:00|||||||||4
1752243810000|2025-07-11 14:23:30|||||||||1
1752243830000|2025-07-11 14:23:50|||||||||2
1752243840000|2025-07-11 14:24:00|||||||||3
1752243850000|2025-07-11 14:24:10|||||||||3
1752243870000|2025-07-11 14:24:30|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|20
1752243890000|2025-07-11 14:24:50|||||||||2
1752243900000|2025-07-11 14:25:00|||||||||2
1752243910000|2025-07-11 14:25:10|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|62
1752243920000|2025-07-11 14:25:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1752243930000|2025-07-11 14:25:30|||||||||2
1752243940000|2025-07-11 14:25:40|||||||||1
1752243950000|2025-07-11 14:25:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1752243960000|2025-07-11 14:26:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1752244010000|2025-07-11 14:26:50|||||||||5
1752244040000|2025-07-11 14:27:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1752244050000|2025-07-11 14:27:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1752244060000|2025-07-11 14:27:40|||||||||1
1752244070000|2025-07-11 14:27:50|||||||||2
1752244090000|2025-07-11 14:28:10|||||||||4
1752244110000|2025-07-11 14:28:30|||||||||2
1752244120000|2025-07-11 14:28:40|||||||||2
1752244140000|2025-07-11 14:29:00|||||||||8
1752244150000|2025-07-11 14:29:10|||||||||2
1752244160000|2025-07-11 14:29:20|||||||||2
1752244180000|2025-07-11 14:29:40|||||||||4
1752244200000|2025-07-11 14:30:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1752244210000|2025-07-11 14:30:10|||||||||3
1752244220000|2025-07-11 14:30:20|||||||||2
1752244240000|2025-07-11 14:30:40|||||||||2
1752244250000|2025-07-11 14:30:50|||||||||1
1752244260000|2025-07-11 14:31:00|||||||||1
1752244270000|2025-07-11 14:31:10|||||||||3
1752244280000|2025-07-11 14:31:20|||||||||2
1752244290000|2025-07-11 14:31:30|||||||||3
1752244300000|2025-07-11 14:31:40|||||||||3
1752244340000|2025-07-11 14:32:20|||||||||2
1752244350000|2025-07-11 14:32:30|||||||||3
1752244370000|2025-07-11 14:32:50|||||||||8
1752244390000|2025-07-11 14:33:10|||||||||5
1752244400000|2025-07-11 14:33:20|||||||||1
1752244420000|2025-07-11 14:33:40|||||||||2
1752244430000|2025-07-11 14:33:50|||||||||1
1752244460000|2025-07-11 14:34:20|||||||||3
1752244470000|2025-07-11 14:34:30|||||||||3
1752244490000|2025-07-11 14:34:50|||||||||3
1752244510000|2025-07-11 14:35:10|||||||||5
1752244540000|2025-07-11 14:35:40|||||||||1
1752244550000|2025-07-11 14:35:50|||||||||5
1752244570000|2025-07-11 14:36:10|||||||||1
1752244590000|2025-07-11 14:36:30|||||||||2
1752244600000|2025-07-11 14:36:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|330
1752244620000|2025-07-11 14:37:00|||||||||2
1752244650000|2025-07-11 14:37:30|||||||||1
1752244660000|2025-07-11 14:37:40|||||||||1
1752244670000|2025-07-11 14:37:50|||||||||1
1752244680000|2025-07-11 14:38:00|||||||||2
1752244690000|2025-07-11 14:38:10|||||||||1
1752244700000|2025-07-11 14:38:20|||||||||3
1752244710000|2025-07-11 14:38:30|||||||||51
1752244730000|2025-07-11 14:38:50|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|46
1752244740000|2025-07-11 14:39:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1752244750000|2025-07-11 14:39:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1752244760000|2025-07-11 14:39:20|||||||||1
1752244780000|2025-07-11 14:39:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1752244790000|2025-07-11 14:39:50|||||||||2
1752244810000|2025-07-11 14:40:10|||||||||1
1752244830000|2025-07-11 14:40:30|||||||||3
1752244870000|2025-07-11 14:41:10|||||||||9
1752244880000|2025-07-11 14:41:20|||||||||1
1752244890000|2025-07-11 14:41:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|14
1752244900000|2025-07-11 14:41:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|12
1752244910000|2025-07-11 14:41:50|||||||||1
1752244920000|2025-07-11 14:42:00|||||||||1
1752244940000|2025-07-11 14:42:20|||||||||2
1752244960000|2025-07-11 14:42:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|1
1752244970000|2025-07-11 14:42:50|||||||||2
1752245000000|2025-07-11 14:43:20|||||||||2
1752245030000|2025-07-11 14:43:50|||||||||1
1752245040000|2025-07-11 14:44:00|||||||||3
1752245060000|2025-07-11 14:44:20|||||||||2
1752245070000|2025-07-11 14:44:30|||||||||2
1752245080000|2025-07-11 14:44:40|||||||||1
1752245090000|2025-07-11 14:44:50|||||||||1
1752245110000|2025-07-11 14:45:10|||||||||2
1752245120000|2025-07-11 14:45:20|||||||||2
1752245130000|2025-07-11 14:45:30|||||||||2
1752245150000|2025-07-11 14:45:50|||||||||1
1752245170000|2025-07-11 14:46:10|||||||||3
1752245180000|2025-07-11 14:46:20|||||||||3
1752245190000|2025-07-11 14:46:30|||||||||2
1752245200000|2025-07-11 14:46:40|||||||||1
1752245210000|2025-07-11 14:46:50|||||||||1
1752245220000|2025-07-11 14:47:00|||||||||3
1752245230000|2025-07-11 14:47:10|||||||||1
1752245240000|2025-07-11 14:47:20|||||||||3
1752245250000|2025-07-11 14:47:30|||||||||1
1752245260000|2025-07-11 14:47:40|||||||||1
1752245270000|2025-07-11 14:47:50|||||||||2
1752245280000|2025-07-11 14:48:00|||||||||1
1752245300000|2025-07-11 14:48:20|||||||||4
1752245310000|2025-07-11 14:48:30|||||||||1
1752245340000|2025-07-11 14:49:00|||||||||2
1752245350000|2025-07-11 14:49:10|||||||||1
1752245360000|2025-07-11 14:49:20|||||||||3
1752245370000|2025-07-11 14:49:30|||||||||1
1752245380000|2025-07-11 14:49:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|11
1752245390000|2025-07-11 14:49:50|||||||||1
1752245410000|2025-07-11 14:50:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1752245420000|2025-07-11 14:50:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1752245430000|2025-07-11 14:50:30|||||||||2
1752245450000|2025-07-11 14:50:50|||||||||2
1752245460000|2025-07-11 14:51:00|||||||||2
1752245470000|2025-07-11 14:51:10|||||||||2
1752245490000|2025-07-11 14:51:30|||||||||2
1752245500000|2025-07-11 14:51:40|||||||||1
1752245510000|2025-07-11 14:51:50|||||||||1
1752245520000|2025-07-11 14:52:00|||||||||1
1752245530000|2025-07-11 14:52:10|||||||||2
1752245540000|2025-07-11 14:52:20|||||||||1
1752245560000|2025-07-11 14:52:40|||||||||1
1752245570000|2025-07-11 14:52:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|80
1752245580000|2025-07-11 14:53:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1752245590000|2025-07-11 14:53:10|||||||||1
1752245600000|2025-07-11 14:53:20|||||||||1
1752245620000|2025-07-11 14:53:40|||||||||3
1752245630000|2025-07-11 14:53:50|||||||||2
1752245640000|2025-07-11 14:54:00|||||||||2
1752245660000|2025-07-11 14:54:20|||||||||1
1752245670000|2025-07-11 14:54:30|||||||||30
1752245680000|2025-07-11 14:54:40|||||||||3
1752245690000|2025-07-11 14:54:50|||||||||8
1752245700000|2025-07-11 14:55:00|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|2
1752245710000|2025-07-11 14:55:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1752245720000|2025-07-11 14:55:20|||||||||1
1752245730000|2025-07-11 14:55:30|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|1
1752245740000|2025-07-11 14:55:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1752245760000|2025-07-11 14:56:00|||||||||5
1752245770000|2025-07-11 14:56:10|||||||||1
1752245790000|2025-07-11 14:56:30|||||||||1
1752245800000|2025-07-11 14:56:40|||||||||2
1752245810000|2025-07-11 14:56:50|||||||||1
1752245820000|2025-07-11 14:57:00|||||||||4
1752245830000|2025-07-11 14:57:10|||||||||3
1752245840000|2025-07-11 14:57:20|||||||||5
1752245850000|2025-07-11 14:57:30|||||||||1
1752245860000|2025-07-11 14:57:40|||||||||3
1752245870000|2025-07-11 14:57:50|||||||||1
1752245880000|2025-07-11 14:58:00|||||||||2
1752245890000|2025-07-11 14:58:10|||||||||2
1752245900000|2025-07-11 14:58:20|||||||||1
1752245920000|2025-07-11 14:58:40|||||||||3
1752245930000|2025-07-11 14:58:50|||||||||1
1752245940000|2025-07-11 14:59:00|||||||||52
1752245950000|2025-07-11 14:59:10|||||||||1
1752245960000|2025-07-11 14:59:20|||||||||1
1752245970000|2025-07-11 14:59:30|||||||||2
1752245980000|2025-07-11 14:59:40|||||||||2
1752245990000|2025-07-11 14:59:50|||||||||5
1752246000000|2025-07-11 15:00:00|||||||||1
1752246010000|2025-07-11 15:00:10|||||||||1
1752246020000|2025-07-11 15:00:20|||||||||4
1752246050000|2025-07-11 15:00:50|||||||||1
1752246060000|2025-07-11 15:01:00|||||||||3
1752246070000|2025-07-11 15:01:10|||||||||1
1752246090000|2025-07-11 15:01:30|||||||||3
1752246110000|2025-07-11 15:01:50|||||||||1
1752246150000|2025-07-11 15:02:30|||||||||5
1752246160000|2025-07-11 15:02:40|||||||||1
1752246170000|2025-07-11 15:02:50|||||||||42
1752246180000|2025-07-11 15:03:00|||||||||14
1752246200000|2025-07-11 15:03:20|||||||||2
1752246250000|2025-07-11 15:04:10|||||||||1
1752246260000|2025-07-11 15:04:20|||||||||2
1752246280000|2025-07-11 15:04:40|||||||||6
1752246290000|2025-07-11 15:04:50|||||||||1
1752246310000|2025-07-11 15:05:10|||||||||2
1752246320000|2025-07-11 15:05:20|||||||||1
1752246350000|2025-07-11 15:05:50|||||||||1
1752246360000|2025-07-11 15:06:00|||||||||1
1752246380000|2025-07-11 15:06:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1752246390000|2025-07-11 15:06:30|||||||||4
1752246420000|2025-07-11 15:07:00|||||||||2
1752246440000|2025-07-11 15:07:20|||||||||2
1752246450000|2025-07-11 15:07:30|||||||||1
1752246470000|2025-07-11 15:07:50|||||||||2
1752246490000|2025-07-11 15:08:10|||||||||1
1752246500000|2025-07-11 15:08:20|||||||||24
1752246520000|2025-07-11 15:08:40|||||||||1
1752246530000|2025-07-11 15:08:50|||||||||2
1752246540000|2025-07-11 15:09:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|216
1752246560000|2025-07-11 15:09:20|||||||||1
1752246590000|2025-07-11 15:09:50|18.48|18.4|18.48|18.4|18.51|18.43|18.48|18.4|10
1752246600000|2025-07-11 15:10:00|||||||||10
1752246610000|2025-07-11 15:10:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1752246620000|2025-07-11 15:10:20|||||||||9
1752246630000|2025-07-11 15:10:30|||||||||1
1752246640000|2025-07-11 15:10:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|47
1752246650000|2025-07-11 15:10:50|||||||||15
1752246660000|2025-07-11 15:11:00|||||||||122
1752246670000|2025-07-11 15:11:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1752246710000|2025-07-11 15:11:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|15
1752246730000|2025-07-11 15:12:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|11
1752246750000|2025-07-11 15:12:30|||||||||2
1752246760000|2025-07-11 15:12:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1752246780000|2025-07-11 15:13:00|||||||||13
1752246790000|2025-07-11 15:13:10|||||||||85
1752246800000|2025-07-11 15:13:20|||||||||6
1752246810000|2025-07-11 15:13:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1752246820000|2025-07-11 15:13:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1752246840000|2025-07-11 15:14:00|||||||||1
1752246860000|2025-07-11 15:14:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1752246870000|2025-07-11 15:14:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1752246880000|2025-07-11 15:14:40|18.49|18.41|18.47|18.39|18.49|18.41|18.45|18.37|24
1752246890000|2025-07-11 15:14:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1752246900000|2025-07-11 15:15:00|||||||||2
1752246920000|2025-07-11 15:15:20|||||||||1
1752246940000|2025-07-11 15:15:40|||||||||4
1752246970000|2025-07-11 15:16:10|||||||||1
1752246980000|2025-07-11 15:16:20|||||||||2
1752246990000|2025-07-11 15:16:30|||||||||1
1752247010000|2025-07-11 15:16:50|||||||||2
1752247030000|2025-07-11 15:17:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|135
1752247050000|2025-07-11 15:17:30|||||||||2
1752247060000|2025-07-11 15:17:40|||||||||2
1752247080000|2025-07-11 15:18:00|||||||||2
1752247090000|2025-07-11 15:18:10|||||||||36
1752247100000|2025-07-11 15:18:20|||||||||3
1752247120000|2025-07-11 15:18:40|||||||||1
1752247130000|2025-07-11 15:18:50|||||||||6
1752247140000|2025-07-11 15:19:00|||||||||2
1752247170000|2025-07-11 15:19:30|||||||||2
1752247180000|2025-07-11 15:19:40|||||||||56
1752247190000|2025-07-11 15:19:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1752247200000|2025-07-11 15:20:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|27
1752247210000|2025-07-11 15:20:10|||||||||5
1752247220000|2025-07-11 15:20:20|||||||||1
1752247230000|2025-07-11 15:20:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|26
1752247240000|2025-07-11 15:20:40|||||||||3
1752247250000|2025-07-11 15:20:50|||||||||2
1752247260000|2025-07-11 15:21:00|||||||||6
1752247280000|2025-07-11 15:21:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|32
1752247290000|2025-07-11 15:21:30|||||||||7
1752247310000|2025-07-11 15:21:50|||||||||4
1752247320000|2025-07-11 15:22:00|||||||||1
1752247330000|2025-07-11 15:22:10|||||||||2
1752247340000|2025-07-11 15:22:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|203
1752247360000|2025-07-11 15:22:40|||||||||3
1752247370000|2025-07-11 15:22:50|||||||||2
1752247390000|2025-07-11 15:23:10|||||||||1
1752247400000|2025-07-11 15:23:20|||||||||3
1752247430000|2025-07-11 15:23:50|||||||||4
1752247440000|2025-07-11 15:24:00|||||||||2
1752247460000|2025-07-11 15:24:20|||||||||1
1752247470000|2025-07-11 15:24:30|||||||||3
1752247480000|2025-07-11 15:24:40|||||||||3
1752247500000|2025-07-11 15:25:00|||||||||6
1752247510000|2025-07-11 15:25:10|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|189
1752247520000|2025-07-11 15:25:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1752247530000|2025-07-11 15:25:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|1
1752247540000|2025-07-11 15:25:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1752247550000|2025-07-11 15:25:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|3
1752247560000|2025-07-11 15:26:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1752247570000|2025-07-11 15:26:10|||||||||5
1752247580000|2025-07-11 15:26:20|||||||||5
1752247590000|2025-07-11 15:26:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|6
1752247600000|2025-07-11 15:26:40|||||||||4
1752247610000|2025-07-11 15:26:50|||||||||4
1752247620000|2025-07-11 15:27:00|||||||||6
1752247630000|2025-07-11 15:27:10|||||||||6
1752247640000|2025-07-11 15:27:20|||||||||4
1752247650000|2025-07-11 15:27:30|||||||||5
1752247660000|2025-07-11 15:27:40|||||||||5
1752247670000|2025-07-11 15:27:50|||||||||5
1752247680000|2025-07-11 15:28:00|||||||||3
1752247690000|2025-07-11 15:28:10|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|101
1752247700000|2025-07-11 15:28:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1752247710000|2025-07-11 15:28:30|||||||||31
1752247720000|2025-07-11 15:28:40|||||||||59
1752247730000|2025-07-11 15:28:50|||||||||70
1752247740000|2025-07-11 15:29:00|||||||||75
1752247750000|2025-07-11 15:29:10|||||||||67
1752247760000|2025-07-11 15:29:20|||||||||53
1752247770000|2025-07-11 15:29:30|||||||||76
1752247780000|2025-07-11 15:29:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|96
1752247790000|2025-07-11 15:29:50|||||||||109
1752247800000|2025-07-11 15:30:00|||||||||80
1752247810000|2025-07-11 15:30:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|323
1752247820000|2025-07-11 15:30:20|||||||||24
1752247830000|2025-07-11 15:30:30|||||||||94
1752247840000|2025-07-11 15:30:40|||||||||53
1752247850000|2025-07-11 15:30:50|||||||||14
1752247860000|2025-07-11 15:31:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|19
1752247870000|2025-07-11 15:31:10|||||||||1
1752247900000|2025-07-11 15:31:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1752247920000|2025-07-11 15:32:00|||||||||1
1752247930000|2025-07-11 15:32:10|||||||||3
1752247960000|2025-07-11 15:32:40|||||||||2
1752248000000|2025-07-11 15:33:20|||||||||1
1752248010000|2025-07-11 15:33:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1752248040000|2025-07-11 15:34:00|||||||||1
1752248060000|2025-07-11 15:34:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1752248070000|2025-07-11 15:34:30|||||||||3
1752248080000|2025-07-11 15:34:40|||||||||1
1752248110000|2025-07-11 15:35:10|||||||||1
1752248140000|2025-07-11 15:35:40|||||||||4
1752248190000|2025-07-11 15:36:30|||||||||6
1752248200000|2025-07-11 15:36:40|||||||||1
1752248230000|2025-07-11 15:37:10|||||||||3
1752248250000|2025-07-11 15:37:30|||||||||21
1752248360000|2025-07-11 15:39:20|||||||||3
1752248400000|2025-07-11 15:40:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|83
1752248470000|2025-07-11 15:41:10|||||||||40
1752248480000|2025-07-11 15:41:20|||||||||1
1752248490000|2025-07-11 15:41:30|||||||||9
1752248500000|2025-07-11 15:41:40|||||||||2
1752248520000|2025-07-11 15:42:00|||||||||5
1752248530000|2025-07-11 15:42:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1752248560000|2025-07-11 15:42:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1752248660000|2025-07-11 15:44:20|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1752248730000|2025-07-11 15:45:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1752248740000|2025-07-11 15:45:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1752248760000|2025-07-11 15:46:00|||||||||1
1752248780000|2025-07-11 15:46:20|||||||||1
1752248790000|2025-07-11 15:46:30|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|3
1752248810000|2025-07-11 15:46:50|||||||||9
1752248830000|2025-07-11 15:47:10|18.4|18.32|18.44|18.36|18.44|18.36|18.39|18.31|0
1752248900000|2025-07-11 15:48:20|||||||||1
1752248960000|2025-07-11 15:49:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|93
1752248970000|2025-07-11 15:49:30|||||||||2
1752248980000|2025-07-11 15:49:40|||||||||1
1752249060000|2025-07-11 15:51:00|||||||||1
1752249100000|2025-07-11 15:51:40|||||||||2
1752249150000|2025-07-11 15:52:30|||||||||2
1752249200000|2025-07-11 15:53:20|||||||||1
1752249210000|2025-07-11 15:53:30|||||||||1
1752249220000|2025-07-11 15:53:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|2
1752249310000|2025-07-11 15:55:10|||||||||1
1752249390000|2025-07-11 15:56:30|||||||||1
1752249400000|2025-07-11 15:56:40|||||||||1
1752249410000|2025-07-11 15:56:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1752249430000|2025-07-11 15:57:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1752249590000|2025-07-11 15:59:50|||||||||6
1752249700000|2025-07-11 16:01:40|||||||||1
1752249720000|2025-07-11 16:02:00|||||||||1
1752249780000|2025-07-11 16:03:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752249790000|2025-07-11 16:03:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1752249890000|2025-07-11 16:04:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1752249900000|2025-07-11 16:05:00|||||||||3
1752249930000|2025-07-11 16:05:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1752249950000|2025-07-11 16:05:50|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|0
1752249990000|2025-07-11 16:06:30|||||||||102
1752250000000|2025-07-11 16:06:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|4
1752250100000|2025-07-11 16:08:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752250120000|2025-07-11 16:08:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1752250230000|2025-07-11 16:10:30|||||||||1
1752250240000|2025-07-11 16:10:40|||||||||2
1752250250000|2025-07-11 16:10:50|||||||||1
1752250290000|2025-07-11 16:11:30|||||||||1
1752250330000|2025-07-11 16:12:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752250340000|2025-07-11 16:12:20|||||||||1
1752250350000|2025-07-11 16:12:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1752250360000|2025-07-11 16:12:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752250380000|2025-07-11 16:13:00|||||||||1
1752250390000|2025-07-11 16:13:10|||||||||1
1752250420000|2025-07-11 16:13:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1752250430000|2025-07-11 16:13:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1752250440000|2025-07-11 16:14:00|||||||||100
1752250520000|2025-07-11 16:15:20|||||||||1
1752250530000|2025-07-11 16:15:30|||||||||1
1752250550000|2025-07-11 16:15:50|||||||||3
1752250600000|2025-07-11 16:16:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1752250620000|2025-07-11 16:17:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|8
1752250810000|2025-07-11 16:20:10|||||||||4
1752250840000|2025-07-11 16:20:40|||||||||8
1752250940000|2025-07-11 16:22:20|||||||||1
1752250950000|2025-07-11 16:22:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1752251080000|2025-07-11 16:24:40|||||||||1
1752251100000|2025-07-11 16:25:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1752251110000|2025-07-11 16:25:10|||||||||2
1752251180000|2025-07-11 16:26:20|||||||||3
1752251310000|2025-07-11 16:28:30|||||||||2
1752251320000|2025-07-11 16:28:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|7
1752251360000|2025-07-11 16:29:20|||||||||1
1752251430000|2025-07-11 16:30:30|||||||||1
1752251460000|2025-07-11 16:31:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|10
1752251500000|2025-07-11 16:31:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1752251590000|2025-07-11 16:33:10|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1752251620000|2025-07-11 16:33:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1752251630000|2025-07-11 16:33:50|||||||||1
1752251650000|2025-07-11 16:34:10|||||||||2
1752251700000|2025-07-11 16:35:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1752251970000|2025-07-11 16:39:30|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1752252070000|2025-07-11 16:41:10|||||||||1
1752252080000|2025-07-11 16:41:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1752252150000|2025-07-11 16:42:30|||||||||1
1752252250000|2025-07-11 16:44:10|||||||||1
1752252270000|2025-07-11 16:44:30|||||||||1
1752252320000|2025-07-11 16:45:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1752252330000|2025-07-11 16:45:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1752252360000|2025-07-11 16:46:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1752252380000|2025-07-11 16:46:20|||||||||1
1752252440000|2025-07-11 16:47:20|||||||||1
1752252450000|2025-07-11 16:47:30|||||||||1
1752252500000|2025-07-11 16:48:20|||||||||1
1752252510000|2025-07-11 16:48:30|||||||||1
1752252530000|2025-07-11 16:48:50|||||||||1
1752252620000|2025-07-11 16:50:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|39
1752252810000|2025-07-11 16:53:30|||||||||1
1752252830000|2025-07-11 16:53:50|||||||||116
1752252840000|2025-07-11 16:54:00|||||||||8
1752252900000|2025-07-11 16:55:00|||||||||37
1752252920000|2025-07-11 16:55:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1752253200000|2025-07-11 17:00:00|||||||||6
1752253290000|2025-07-11 17:01:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|2
1752253340000|2025-07-11 17:02:20|||||||||9
1752253960000|2025-07-11 17:12:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|27
1752254700000|2025-07-11 17:25:00|||||||||2
1752254900000|2025-07-11 17:28:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|58
1752254940000|2025-07-11 17:29:00|||||||||1
1752255060000|2025-07-11 17:31:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1752255080000|2025-07-11 17:31:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752255090000|2025-07-11 17:31:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1752255440000|2025-07-11 17:37:20|||||||||14
1752255500000|2025-07-11 17:38:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1752255510000|2025-07-11 17:38:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752255520000|2025-07-11 17:38:40|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|0
1752255530000|2025-07-11 17:38:50|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|0
1752255540000|2025-07-11 17:39:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1752255590000|2025-07-11 17:39:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1752255600000|2025-07-11 17:40:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1752255630000|2025-07-11 17:40:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1752255650000|2025-07-11 17:40:50|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|0
1752255660000|2025-07-11 17:41:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752255920000|2025-07-11 17:45:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1752255940000|2025-07-11 17:45:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1752255970000|2025-07-11 17:46:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752256010000|2025-07-11 17:46:50|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1752256030000|2025-07-11 17:47:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1752256050000|2025-07-11 17:47:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752256070000|2025-07-11 17:47:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1752256080000|2025-07-11 17:48:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1752256100000|2025-07-11 17:48:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1752257310000|2025-07-11 18:08:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1752257320000|2025-07-11 18:08:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1752257880000|2025-07-11 18:18:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752258350000|2025-07-11 18:25:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1752258360000|2025-07-11 18:26:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752258380000|2025-07-11 18:26:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1752258400000|2025-07-11 18:26:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752258600000|2025-07-11 18:30:00|||||||||43
1752258740000|2025-07-11 18:32:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1752258760000|2025-07-11 18:32:40|||||||||2
1752258930000|2025-07-11 18:35:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752258960000|2025-07-11 18:36:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1752258970000|2025-07-11 18:36:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1752259480000|2025-07-11 18:44:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1752259560000|2025-07-11 18:46:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1752259630000|2025-07-11 18:47:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|122
1752259800000|2025-07-11 18:50:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|8
1752260350000|2025-07-11 18:59:10|||||||||3
1752260510000|2025-07-11 19:01:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|5
1752260560000|2025-07-11 19:02:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|25
1752260580000|2025-07-11 19:03:00|||||||||41
1752260590000|2025-07-11 19:03:10|||||||||3
1752260630000|2025-07-11 19:03:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1752260640000|2025-07-11 19:04:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1752260730000|2025-07-11 19:05:30|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|93
1752260770000|2025-07-11 19:06:10|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1752260780000|2025-07-11 19:06:20|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1752260790000|2025-07-11 19:06:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1752260800000|2025-07-11 19:06:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1752260840000|2025-07-11 19:07:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1752260860000|2025-07-11 19:07:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1752260870000|2025-07-11 19:07:50|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1752260900000|2025-07-11 19:08:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1752260910000|2025-07-11 19:08:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1752261740000|2025-07-11 19:22:20|||||||||6
1752261980000|2025-07-11 19:26:20|||||||||3
1752262030000|2025-07-11 19:27:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1752262040000|2025-07-11 19:27:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|10
1752262290000|2025-07-11 19:31:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1752262300000|2025-07-11 19:31:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1752262990000|2025-07-11 19:43:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1752263100000|2025-07-11 19:45:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|92
1752263110000|2025-07-11 19:45:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1752263300000|2025-07-11 19:48:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1752263310000|2025-07-11 19:48:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1752263330000|2025-07-11 19:48:50|||||||||33
1752263380000|2025-07-11 19:49:40|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1752263390000|2025-07-11 19:49:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|170
1752263400000|2025-07-11 19:50:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|66
1752263460000|2025-07-11 19:51:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1752263500000|2025-07-11 19:51:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1752263660000|2025-07-11 19:54:20|||||||||5
1752263670000|2025-07-11 19:54:30|||||||||10
1752263710000|2025-07-11 19:55:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1752263740000|2025-07-11 19:55:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1752263810000|2025-07-11 19:56:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1752263850000|2025-07-11 19:57:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1752263880000|2025-07-11 19:58:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|35
1752263890000|2025-07-11 19:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1752263900000|2025-07-11 19:58:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1752263940000|2025-07-11 19:59:00|||||||||1
1752263970000|2025-07-11 19:59:30|||||||||5
1752263990000|2025-07-11 19:59:50|18.49|18.41|18.59|18.29|18.59|18.41|18.49|18.24|0
1752264000000|2025-07-11 20:00:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1752538500000|2025-07-15 00:15:00|19|18.75|19|18.75|19|18.75|19|18.75|0
1752538620000|2025-07-15 00:17:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1752538650000|2025-07-15 00:17:30|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|1
1752538660000|2025-07-15 00:17:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1752540290000|2025-07-15 00:44:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1752543830000|2025-07-15 01:43:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1752543840000|2025-07-15 01:44:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1752543850000|2025-07-15 01:44:10|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1752543860000|2025-07-15 01:44:20|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1752543870000|2025-07-15 01:44:30|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1752543880000|2025-07-15 01:44:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1752543890000|2025-07-15 01:44:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1752543900000|2025-07-15 01:45:00|18.79|18.71|18.79|18.71|18.9|18.71|18.79|18.65|1
1752543910000|2025-07-15 01:45:10|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543920000|2025-07-15 01:45:20|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543930000|2025-07-15 01:45:30|18.9|18.65|18.9|18.65|18.9|18.71|18.79|18.65|0
1752543940000|2025-07-15 01:45:40|18.79|18.71|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543950000|2025-07-15 01:45:50|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543960000|2025-07-15 01:46:00|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543970000|2025-07-15 01:46:10|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543980000|2025-07-15 01:46:20|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752543990000|2025-07-15 01:46:30|18.9|18.65|18.79|18.71|18.9|18.71|18.79|18.65|0
1752544000000|2025-07-15 01:46:40|18.9|18.65|18.9|18.65|18.9|18.71|18.79|18.65|0
1752544010000|2025-07-15 01:46:50|18.79|18.71|18.79|18.71|18.9|18.71|18.79|18.65|0
1752544090000|2025-07-15 01:48:10|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544100000|2025-07-15 01:48:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544110000|2025-07-15 01:48:30|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1752544120000|2025-07-15 01:48:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1752544130000|2025-07-15 01:48:50|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544140000|2025-07-15 01:49:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1752544150000|2025-07-15 01:49:10|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544160000|2025-07-15 01:49:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544170000|2025-07-15 01:49:30|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1752544180000|2025-07-15 01:49:40|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544190000|2025-07-15 01:49:50|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544200000|2025-07-15 01:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1752544210000|2025-07-15 01:50:10|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1752544280000|2025-07-15 01:51:20|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|1
1752544290000|2025-07-15 01:51:30|18.69|18.61|18.75|18.5|18.8|18.61|18.69|18.5|0
1752544350000|2025-07-15 01:52:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1752544360000|2025-07-15 01:52:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1752544370000|2025-07-15 01:52:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1752544400000|2025-07-15 01:53:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1752544410000|2025-07-15 01:53:30|18.57|18.49|18.59|18.51|18.7|18.51|18.57|18.45|0
1752544420000|2025-07-15 01:53:40|18.57|18.49|18.57|18.49|18.7|18.49|18.57|18.45|0
1752544430000|2025-07-15 01:53:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1752544450000|2025-07-15 01:54:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1752544460000|2025-07-15 01:54:20|18.7|18.45|18.57|18.49|18.7|18.51|18.57|18.45|0
1752544470000|2025-07-15 01:54:30|18.7|18.45|18.57|18.49|18.7|18.49|18.57|18.45|0
1752544480000|2025-07-15 01:54:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1752544490000|2025-07-15 01:54:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1752544500000|2025-07-15 01:55:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1752544530000|2025-07-15 01:55:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1752544540000|2025-07-15 01:55:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1752544550000|2025-07-15 01:55:50|18.73|18.48|18.7|18.45|18.73|18.48|18.7|18.45|0
1752544560000|2025-07-15 01:56:00|18.73|18.48|18.62|18.54|18.73|18.54|18.59|18.48|0
1752544570000|2025-07-15 01:56:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1752544590000|2025-07-15 01:56:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1752544600000|2025-07-15 01:56:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1752544610000|2025-07-15 01:56:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1752544620000|2025-07-15 01:57:00|18.75|18.5|18.54|18.46|18.75|18.5|18.54|18.43|0
1752544630000|2025-07-15 01:57:10|18.73|18.43|18.54|18.46|18.73|18.46|18.54|18.43|0
1752544640000|2025-07-15 01:57:20|18.73|18.43|18.54|18.46|18.73|18.49|18.54|18.4|0
1752544650000|2025-07-15 01:57:30|18.73|18.43|18.54|18.46|18.73|18.46|18.54|18.43|0
1752544660000|2025-07-15 01:57:40|18.73|18.43|18.54|18.46|18.75|18.46|18.54|18.43|0
1752544670000|2025-07-15 01:57:50|18.73|18.43|18.54|18.46|18.73|18.49|18.54|18.4|0
1752544680000|2025-07-15 01:58:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1752544690000|2025-07-15 01:58:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1752544700000|2025-07-15 01:58:20|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544710000|2025-07-15 01:58:30|18.78|18.48|18.54|18.46|18.78|18.48|18.54|18.43|0
1752544720000|2025-07-15 01:58:40|18.73|18.43|18.54|18.46|18.73|18.49|18.54|18.4|0
1752544730000|2025-07-15 01:58:50|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1752544740000|2025-07-15 01:59:00|18.78|18.48|18.75|18.45|18.78|18.48|18.73|18.43|0
1752544750000|2025-07-15 01:59:10|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|0
1752544760000|2025-07-15 01:59:20|18.78|18.48|18.54|18.46|18.78|18.48|18.54|18.4|0
1752544770000|2025-07-15 01:59:30|18.73|18.43|18.54|18.46|18.73|18.49|18.54|18.4|0
1752544780000|2025-07-15 01:59:40|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1752544790000|2025-07-15 01:59:50|18.78|18.48|18.54|18.46|18.78|18.48|18.54|18.4|0
1752544800000|2025-07-15 02:00:00|18.73|18.43|18.54|18.46|18.73|18.46|18.54|18.43|0
1752544810000|2025-07-15 02:00:10|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1752544820000|2025-07-15 02:00:20|18.65|18.4|18.54|18.46|18.65|18.46|18.54|18.4|0
1752544830000|2025-07-15 02:00:30|18.65|18.4|18.73|18.43|18.75|18.45|18.65|18.4|0
1752544840000|2025-07-15 02:00:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544850000|2025-07-15 02:00:50|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|1
1752544860000|2025-07-15 02:01:00|18.75|18.45|18.73|18.43|18.75|18.45|18.68|18.4|0
1752544870000|2025-07-15 02:01:10|18.75|18.45|18.73|18.43|18.75|18.48|18.73|18.43|0
1752544880000|2025-07-15 02:01:20|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544890000|2025-07-15 02:01:30|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544900000|2025-07-15 02:01:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544910000|2025-07-15 02:01:50|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544920000|2025-07-15 02:02:00|18.75|18.45|18.75|18.45|18.78|18.48|18.73|18.43|0
1752544930000|2025-07-15 02:02:10|18.73|18.43|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544940000|2025-07-15 02:02:20|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544950000|2025-07-15 02:02:30|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544960000|2025-07-15 02:02:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544970000|2025-07-15 02:02:50|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752544980000|2025-07-15 02:03:00|18.75|18.45|18.78|18.48|18.78|18.48|18.73|18.43|0
1752544990000|2025-07-15 02:03:10|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545000000|2025-07-15 02:03:20|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545010000|2025-07-15 02:03:30|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545020000|2025-07-15 02:03:40|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545030000|2025-07-15 02:03:50|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545040000|2025-07-15 02:04:00|18.75|18.45|18.75|18.45|18.75|18.45|18.73|18.43|0
1752545050000|2025-07-15 02:04:10|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545060000|2025-07-15 02:04:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545070000|2025-07-15 02:04:30|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545080000|2025-07-15 02:04:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545090000|2025-07-15 02:04:50|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545100000|2025-07-15 02:05:00|18.78|18.48|18.73|18.43|18.8|18.5|18.73|18.43|0
1752545110000|2025-07-15 02:05:10|18.75|18.45|18.73|18.43|18.8|18.5|18.73|18.43|0
1752545120000|2025-07-15 02:05:20|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545130000|2025-07-15 02:05:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545140000|2025-07-15 02:05:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545150000|2025-07-15 02:05:50|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545160000|2025-07-15 02:06:00|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545180000|2025-07-15 02:06:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545190000|2025-07-15 02:06:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545200000|2025-07-15 02:06:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545210000|2025-07-15 02:06:50|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545220000|2025-07-15 02:07:00|18.75|18.45|18.75|18.45|18.75|18.45|18.73|18.43|0
1752545230000|2025-07-15 02:07:10|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545240000|2025-07-15 02:07:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545250000|2025-07-15 02:07:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545260000|2025-07-15 02:07:40|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545270000|2025-07-15 02:07:50|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545280000|2025-07-15 02:08:00|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545290000|2025-07-15 02:08:10|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545300000|2025-07-15 02:08:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545310000|2025-07-15 02:08:30|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545320000|2025-07-15 02:08:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545330000|2025-07-15 02:08:50|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545340000|2025-07-15 02:09:00|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545350000|2025-07-15 02:09:10|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545360000|2025-07-15 02:09:20|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545370000|2025-07-15 02:09:30|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545380000|2025-07-15 02:09:40|18.75|18.45|18.75|18.45|18.75|18.45|18.73|18.43|0
1752545390000|2025-07-15 02:09:50|18.73|18.43|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545400000|2025-07-15 02:10:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545410000|2025-07-15 02:10:10|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545420000|2025-07-15 02:10:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545430000|2025-07-15 02:10:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545440000|2025-07-15 02:10:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545450000|2025-07-15 02:10:50|18.75|18.45|18.75|18.45|18.75|18.45|18.73|18.43|0
1752545460000|2025-07-15 02:11:00|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545470000|2025-07-15 02:11:10|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545480000|2025-07-15 02:11:20|18.75|18.45|18.75|18.45|18.78|18.48|18.73|18.43|0
1752545490000|2025-07-15 02:11:30|18.73|18.43|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545500000|2025-07-15 02:11:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545510000|2025-07-15 02:11:50|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545520000|2025-07-15 02:12:00|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545530000|2025-07-15 02:12:10|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545540000|2025-07-15 02:12:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545550000|2025-07-15 02:12:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545560000|2025-07-15 02:12:40|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545570000|2025-07-15 02:12:50|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545580000|2025-07-15 02:13:00|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545590000|2025-07-15 02:13:10|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545600000|2025-07-15 02:13:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545610000|2025-07-15 02:13:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545620000|2025-07-15 02:13:40|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545630000|2025-07-15 02:13:50|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545640000|2025-07-15 02:14:00|18.75|18.45|18.78|18.48|18.78|18.48|18.73|18.43|0
1752545650000|2025-07-15 02:14:10|18.73|18.43|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545660000|2025-07-15 02:14:20|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545670000|2025-07-15 02:14:30|18.78|18.48|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545680000|2025-07-15 02:14:40|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545690000|2025-07-15 02:14:50|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545700000|2025-07-15 02:15:00|18.75|18.45|18.73|18.43|18.78|18.48|18.73|18.43|0
1752545710000|2025-07-15 02:15:10|18.75|18.45|18.78|18.48|18.78|18.48|18.73|18.43|0
1752545720000|2025-07-15 02:15:20|18.73|18.43|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545730000|2025-07-15 02:15:30|18.75|18.45|18.73|18.43|18.75|18.45|18.73|18.43|0
1752545740000|2025-07-15 02:15:40|18.8|18.48|18.73|18.48|18.8|18.5|18.73|18.48|0
1752545750000|2025-07-15 02:15:50|18.83|18.53|18.73|18.48|18.83|18.53|18.73|18.48|0
1752545760000|2025-07-15 02:16:00|18.83|18.53|18.78|18.48|18.83|18.53|18.73|18.48|0
1752545770000|2025-07-15 02:16:10|18.8|18.5|18.78|18.48|18.8|18.5|18.73|18.48|0
1752545780000|2025-07-15 02:16:20|18.73|18.5|18.8|18.5|18.8|18.5|18.73|18.48|0
1752545790000|2025-07-15 02:16:30|18.78|18.48|18.78|18.48|18.8|18.5|18.78|18.48|0
1752545800000|2025-07-15 02:16:40|18.83|18.53|18.8|18.5|18.83|18.53|18.78|18.48|0
1752545810000|2025-07-15 02:16:50|18.78|18.48|18.78|18.48|18.83|18.53|18.78|18.48|0
1752545820000|2025-07-15 02:17:00|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752545830000|2025-07-15 02:17:10|18.8|18.5|18.78|18.53|18.83|18.55|18.78|18.5|0
1752545840000|2025-07-15 02:17:20|18.85|18.55|18.78|18.48|18.85|18.55|18.78|18.48|0
1752545850000|2025-07-15 02:17:30|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752545860000|2025-07-15 02:17:40|18.8|18.5|18.78|18.48|18.83|18.53|18.78|18.48|0
1752545870000|2025-07-15 02:17:50|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752545880000|2025-07-15 02:18:00|18.8|18.5|18.8|18.5|18.83|18.55|18.78|18.48|0
1752545890000|2025-07-15 02:18:10|18.78|18.48|18.78|18.48|18.8|18.5|18.78|18.48|0
1752545900000|2025-07-15 02:18:20|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752545910000|2025-07-15 02:18:30|18.8|18.5|18.8|18.5|18.8|18.5|18.78|18.48|0
1752545920000|2025-07-15 02:18:40|18.78|18.48|18.78|18.48|18.83|18.53|18.78|18.48|0
1752545930000|2025-07-15 02:18:50|18.8|18.5|18.78|18.53|18.83|18.53|18.78|18.48|0
1752545940000|2025-07-15 02:19:00|18.83||18.83||18.83||18.78||0
1752545950000|2025-07-15 02:19:10|18.78||18.78||18.83||18.78||0
1752545960000|2025-07-15 02:19:20|18.83||18.78||18.83||18.78||0
1752545970000|2025-07-15 02:19:30|18.83||18.83||18.83||18.78||0
1752545980000|2025-07-15 02:19:40|18.78||18.78||18.83||18.78||0
1752545990000|2025-07-15 02:19:50|18.83|18.48|18.78|18.48|18.83|18.5|18.78|18.48|0
1752546000000|2025-07-15 02:20:00|18.8|18.5|18.83|18.53|18.83|18.53|18.78|18.48|0
1752546010000|2025-07-15 02:20:10|18.78||18.78||18.83||18.78||0
1752546020000|2025-07-15 02:20:20|18.83||18.78||18.83||18.78||0
1752546030000|2025-07-15 02:20:30|18.83||18.83||18.83||18.78||0
1752546040000|2025-07-15 02:20:40|18.78||18.78||18.83||18.78||0
1752546050000|2025-07-15 02:20:50|18.83||18.78||18.83||18.78||0
1752546060000|2025-07-15 02:21:00|18.83|18.48|18.83|18.53|18.83|18.53|18.78|18.48|0
1752546070000|2025-07-15 02:21:10|18.78||18.78||18.83||18.78||0
1752546080000|2025-07-15 02:21:20|18.83||18.78||18.83||18.78||0
1752546090000|2025-07-15 02:21:30|18.83||18.78||18.83||18.78||0
1752546100000|2025-07-15 02:21:40|18.83||18.78||18.83||18.78||0
1752546110000|2025-07-15 02:21:50|18.83|18.48|18.78|18.53|18.83|18.53|18.78|18.48|0
1752546120000|2025-07-15 02:22:00|18.83||18.83||18.83||18.78||0
1752546130000|2025-07-15 02:22:10|18.78||18.78||18.83||18.78||0
1752546140000|2025-07-15 02:22:20|18.83||18.78||18.83||18.78||0
1752546150000|2025-07-15 02:22:30|18.83||18.83||18.83||18.78||0
1752546160000|2025-07-15 02:22:40|18.78|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546170000|2025-07-15 02:22:50|18.83||18.78||18.83||18.78||0
1752546180000|2025-07-15 02:23:00|18.85|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546190000|2025-07-15 02:23:10|18.78||18.78||18.83||18.78||0
1752546200000|2025-07-15 02:23:20|18.83||18.78||18.83||18.78||0
1752546210000|2025-07-15 02:23:30|18.8|18.48|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546220000|2025-07-15 02:23:40|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546230000|2025-07-15 02:23:50|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546240000|2025-07-15 02:24:00|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546250000|2025-07-15 02:24:10|18.83|18.53|18.8|18.5|18.83|18.53|18.78|18.48|0
1752546260000|2025-07-15 02:24:20|18.78|18.48|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546270000|2025-07-15 02:24:30|18.83|18.53|18.78|18.48|18.83|18.53|18.78|18.48|0
1752546280000|2025-07-15 02:24:40|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546290000|2025-07-15 02:24:50|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546300000|2025-07-15 02:25:00|18.8|18.5|18.78|18.48|18.8|18.5|18.78|18.48|0
1752546310000|2025-07-15 02:25:10|18.8|18.5|18.78|18.53|18.83|18.53|18.78|18.48|0
1752546320000|2025-07-15 02:25:20|18.8|18.48|18.83|18.53|18.83|18.53|18.78|18.48|0
1752546330000|2025-07-15 02:25:30|18.78||18.78||18.83||18.78||0
1752546340000|2025-07-15 02:25:40|18.83|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546350000|2025-07-15 02:25:50|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1752546380000|2025-07-15 02:26:20|18.78|18.48|18.78|18.53|18.83|18.58|18.78|18.48|0
1752546390000|2025-07-15 02:26:30|18.83||18.78||18.83||18.78||0
1752546400000|2025-07-15 02:26:40|18.85|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546410000|2025-07-15 02:26:50|18.78||18.78||18.83||18.78||0
1752546420000|2025-07-15 02:27:00|18.83||18.78||18.83||18.78||0
1752546430000|2025-07-15 02:27:10|18.83||18.78||18.83||18.78||0
1752546440000|2025-07-15 02:27:20|18.83||18.78||18.83||18.78||0
1752546450000|2025-07-15 02:27:30|18.83||18.78||18.83||18.78||0
1752546460000|2025-07-15 02:27:40|18.83||18.83||18.83||18.78||0
1752546470000|2025-07-15 02:27:50|18.78||18.78||18.83||18.78||0
1752546480000|2025-07-15 02:28:00|18.83||18.78||18.83||18.78||0
1752546490000|2025-07-15 02:28:10|18.83|18.55|18.85|18.55|18.85|18.55|18.78|18.55|0
1752546500000|2025-07-15 02:28:20|18.78|18.53|18.78|18.53|18.83|18.53|18.78|18.53|0
1752546510000|2025-07-15 02:28:30|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546520000|2025-07-15 02:28:40|18.83||18.83||18.83||18.78||0
1752546530000|2025-07-15 02:28:50|18.78||18.78||18.83||18.78||0
1752546540000|2025-07-15 02:29:00|18.83||18.83||18.83||18.78||0
1752546550000|2025-07-15 02:29:10|18.78||18.83||18.83||18.78||0
1752546560000|2025-07-15 02:29:20|18.78|18.48|18.78|18.53|18.83|18.53|18.78|18.48|0
1752546570000|2025-07-15 02:29:30|18.83||18.78||18.83||18.78||0
1752546580000|2025-07-15 02:29:40|18.83|18.48|18.8|18.5|18.83|18.5|18.78|18.48|0
1752546590000|2025-07-15 02:29:50|18.78|18.53|18.78|18.53|18.83|18.53|18.78|18.48|0
1752546600000|2025-07-15 02:30:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546610000|2025-07-15 02:30:10|18.85|18.55|18.85|18.55|18.85|18.55|18.78|18.53|0
1752546620000|2025-07-15 02:30:20|18.78|18.53|18.83|18.53|18.83|18.53|18.78|18.53|0
1752546630000|2025-07-15 02:30:30|18.78|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546640000|2025-07-15 02:30:40|18.78|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546650000|2025-07-15 02:30:50|18.83||18.83||18.83||18.83||0
1752546660000|2025-07-15 02:31:00|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|0
1752546670000|2025-07-15 02:31:10|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|0
1752546690000|2025-07-15 02:31:30|18.85|18.55|18.83|18.53|18.85|18.55|18.83|18.53|0
1752546700000|2025-07-15 02:31:40|18.78|18.55|18.85|18.55|18.85|18.55|18.78|18.53|0
1752546710000|2025-07-15 02:31:50|18.83|18.53|18.83|18.53|18.85|18.55|18.83|18.53|0
1752546720000|2025-07-15 02:32:00|18.85|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546730000|2025-07-15 02:32:10|18.83||18.78||18.83||18.78||0
1752546740000|2025-07-15 02:32:20|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546750000|2025-07-15 02:32:30|18.83||18.83||18.83||18.78||0
1752546760000|2025-07-15 02:32:40|18.78||18.83||18.83||18.78||0
1752546800000|2025-07-15 02:33:20|18.78|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546810000|2025-07-15 02:33:30|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546820000|2025-07-15 02:33:40|18.83||18.78||18.83||18.78||0
1752546830000|2025-07-15 02:33:50|18.83||18.78||18.83||18.78||0
1752546840000|2025-07-15 02:34:00|18.85|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546850000|2025-07-15 02:34:10|18.78||18.78||18.83||18.78||0
1752546860000|2025-07-15 02:34:20|18.83||18.78||18.83||18.78||0
1752546870000|2025-07-15 02:34:30|18.85|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546880000|2025-07-15 02:34:40|18.78|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546890000|2025-07-15 02:34:50|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546900000|2025-07-15 02:35:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546910000|2025-07-15 02:35:10|18.83|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546920000|2025-07-15 02:35:20|18.78|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546930000|2025-07-15 02:35:30|18.85|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546940000|2025-07-15 02:35:40|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752546950000|2025-07-15 02:35:50|18.83||18.78||18.83||18.78||0
1752546960000|2025-07-15 02:36:00|18.83|18.55|18.85|18.55|18.85|18.55|18.78|18.53|0
1752546970000|2025-07-15 02:36:10|18.78|18.53|18.83|18.53|18.85|18.55|18.78|18.53|0
1752546980000|2025-07-15 02:36:20|18.78||18.78||18.83||18.78||0
1752546990000|2025-07-15 02:36:30|18.83|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752547000000|2025-07-15 02:36:40|18.78||18.78||18.83||18.78||0
1752547010000|2025-07-15 02:36:50|18.83||18.78||18.83||18.78||0
1752547020000|2025-07-15 02:37:00|18.85|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752547030000|2025-07-15 02:37:10|18.78|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547040000|2025-07-15 02:37:20|18.85|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547050000|2025-07-15 02:37:30|18.83||18.78||18.83||18.78||0
1752547060000|2025-07-15 02:37:40|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547070000|2025-07-15 02:37:50|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547080000|2025-07-15 02:38:00|18.83||18.78||18.83||18.78||0
1752547090000|2025-07-15 02:38:10|18.83||18.83||18.83||18.78||0
1752547100000|2025-07-15 02:38:20|18.78||18.78||18.83||18.78||0
1752547110000|2025-07-15 02:38:30|18.85|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547120000|2025-07-15 02:38:40|18.83||18.78||18.83||18.78||0
1752547130000|2025-07-15 02:38:50|18.83|18.55|18.85|18.55|18.85|18.55|18.78|18.53|0
1752547140000|2025-07-15 02:39:00|18.78|18.53|18.78|18.53|18.83|18.53|18.78|18.53|0
1752547150000|2025-07-15 02:39:10|18.85|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547160000|2025-07-15 02:39:20|18.83||18.78||18.83||18.78||0
1752547170000|2025-07-15 02:39:30|18.83|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752547180000|2025-07-15 02:39:40|18.78|18.55|18.85|18.55|18.85|18.55|18.78|18.53|0
1752547190000|2025-07-15 02:39:50|18.78|18.53|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547200000|2025-07-15 02:40:00|18.83|18.55|18.78|18.53|18.85|18.55|18.78|18.53|0
1752547210000|2025-07-15 02:40:10|18.85|18.55|18.83|18.53|18.85|18.55|18.78|18.53|0
1752547220000|2025-07-15 02:40:20|18.78||18.78||18.83||18.78||0
1752547230000|2025-07-15 02:40:30|18.83||18.78||18.83||18.78||0
1752547240000|2025-07-15 02:40:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1752548170000|2025-07-15 02:56:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1752548180000|2025-07-15 02:56:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1752548480000|2025-07-15 03:01:20|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1752549980000|2025-07-15 03:26:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752549990000|2025-07-15 03:26:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550000000|2025-07-15 03:26:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550010000|2025-07-15 03:26:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550020000|2025-07-15 03:27:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550030000|2025-07-15 03:27:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550040000|2025-07-15 03:27:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550050000|2025-07-15 03:27:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550060000|2025-07-15 03:27:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550070000|2025-07-15 03:27:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550080000|2025-07-15 03:28:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550090000|2025-07-15 03:28:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550100000|2025-07-15 03:28:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550110000|2025-07-15 03:28:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550120000|2025-07-15 03:28:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550130000|2025-07-15 03:28:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550140000|2025-07-15 03:29:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550150000|2025-07-15 03:29:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550160000|2025-07-15 03:29:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550170000|2025-07-15 03:29:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550180000|2025-07-15 03:29:40|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550190000|2025-07-15 03:29:50|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550200000|2025-07-15 03:30:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550210000|2025-07-15 03:30:10|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550220000|2025-07-15 03:30:20|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550230000|2025-07-15 03:30:30|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550240000|2025-07-15 03:30:40|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550250000|2025-07-15 03:30:50|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550260000|2025-07-15 03:31:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550270000|2025-07-15 03:31:10|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550280000|2025-07-15 03:31:20|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550290000|2025-07-15 03:31:30|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550300000|2025-07-15 03:31:40|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550310000|2025-07-15 03:31:50|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550320000|2025-07-15 03:32:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550330000|2025-07-15 03:32:10|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550340000|2025-07-15 03:32:20|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550350000|2025-07-15 03:32:30|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550360000|2025-07-15 03:32:40|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550370000|2025-07-15 03:32:50|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550380000|2025-07-15 03:33:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550390000|2025-07-15 03:33:10|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550400000|2025-07-15 03:33:20|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550410000|2025-07-15 03:33:30|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550420000|2025-07-15 03:33:40|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550430000|2025-07-15 03:33:50|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550440000|2025-07-15 03:34:00|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550450000|2025-07-15 03:34:10|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550460000|2025-07-15 03:34:20|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550470000|2025-07-15 03:34:30|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550480000|2025-07-15 03:34:40|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550490000|2025-07-15 03:34:50|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550500000|2025-07-15 03:35:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550510000|2025-07-15 03:35:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550520000|2025-07-15 03:35:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550530000|2025-07-15 03:35:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550540000|2025-07-15 03:35:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550550000|2025-07-15 03:35:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550560000|2025-07-15 03:36:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550570000|2025-07-15 03:36:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550580000|2025-07-15 03:36:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550590000|2025-07-15 03:36:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550600000|2025-07-15 03:36:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550610000|2025-07-15 03:36:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550620000|2025-07-15 03:37:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550630000|2025-07-15 03:37:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550640000|2025-07-15 03:37:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550650000|2025-07-15 03:37:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550660000|2025-07-15 03:37:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550670000|2025-07-15 03:37:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550680000|2025-07-15 03:38:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550690000|2025-07-15 03:38:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550700000|2025-07-15 03:38:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550710000|2025-07-15 03:38:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550720000|2025-07-15 03:38:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550730000|2025-07-15 03:38:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550740000|2025-07-15 03:39:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550750000|2025-07-15 03:39:10|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550760000|2025-07-15 03:39:20|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550770000|2025-07-15 03:39:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550780000|2025-07-15 03:39:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550790000|2025-07-15 03:39:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550800000|2025-07-15 03:40:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550810000|2025-07-15 03:40:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550820000|2025-07-15 03:40:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550830000|2025-07-15 03:40:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550840000|2025-07-15 03:40:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550850000|2025-07-15 03:40:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550860000|2025-07-15 03:41:00|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550870000|2025-07-15 03:41:10|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550880000|2025-07-15 03:41:20|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550890000|2025-07-15 03:41:30|18.78|18.53|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550900000|2025-07-15 03:41:40|18.78|18.53|18.78|18.53|18.78|18.53|18.75|18.5|0
1752550910000|2025-07-15 03:41:50|18.75|18.5|18.75|18.5|18.78|18.53|18.75|18.5|0
1752550920000|2025-07-15 03:42:00|18.78|18.53|18.69|18.61|18.8|18.61|18.69|18.5|0
1752550930000|2025-07-15 03:42:10|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752550940000|2025-07-15 03:42:20|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752550950000|2025-07-15 03:42:30|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752550960000|2025-07-15 03:42:40|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752550970000|2025-07-15 03:42:50|18.69|18.61|18.75|18.5|18.8|18.61|18.69|18.5|0
1752550980000|2025-07-15 03:43:00|18.78|18.53|18.69|18.61|18.8|18.61|18.69|18.5|0
1752550990000|2025-07-15 03:43:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551000000|2025-07-15 03:43:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551010000|2025-07-15 03:43:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551020000|2025-07-15 03:43:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551030000|2025-07-15 03:43:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551040000|2025-07-15 03:44:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551050000|2025-07-15 03:44:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551060000|2025-07-15 03:44:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551070000|2025-07-15 03:44:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551080000|2025-07-15 03:44:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551090000|2025-07-15 03:44:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551100000|2025-07-15 03:45:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551110000|2025-07-15 03:45:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551120000|2025-07-15 03:45:20|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551130000|2025-07-15 03:45:30|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551140000|2025-07-15 03:45:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551150000|2025-07-15 03:45:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551160000|2025-07-15 03:46:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551170000|2025-07-15 03:46:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551180000|2025-07-15 03:46:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551190000|2025-07-15 03:46:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551200000|2025-07-15 03:46:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551210000|2025-07-15 03:46:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551270000|2025-07-15 03:47:50|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551280000|2025-07-15 03:48:00|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551290000|2025-07-15 03:48:10|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551300000|2025-07-15 03:48:20|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551310000|2025-07-15 03:48:30|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551320000|2025-07-15 03:48:40|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551330000|2025-07-15 03:48:50|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551340000|2025-07-15 03:49:00|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551350000|2025-07-15 03:49:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551360000|2025-07-15 03:49:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551370000|2025-07-15 03:49:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551380000|2025-07-15 03:49:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551390000|2025-07-15 03:49:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551400000|2025-07-15 03:50:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551410000|2025-07-15 03:50:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551420000|2025-07-15 03:50:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551430000|2025-07-15 03:50:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551440000|2025-07-15 03:50:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551450000|2025-07-15 03:50:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551460000|2025-07-15 03:51:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551470000|2025-07-15 03:51:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551480000|2025-07-15 03:51:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551490000|2025-07-15 03:51:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551500000|2025-07-15 03:51:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551510000|2025-07-15 03:51:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551520000|2025-07-15 03:52:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551530000|2025-07-15 03:52:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551540000|2025-07-15 03:52:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551550000|2025-07-15 03:52:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551560000|2025-07-15 03:52:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551570000|2025-07-15 03:52:50|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551580000|2025-07-15 03:53:00|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551590000|2025-07-15 03:53:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551600000|2025-07-15 03:53:20|18.8|18.55|18.8|18.55|18.8|18.61|18.69|18.55|0
1752551610000|2025-07-15 03:53:30|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551620000|2025-07-15 03:53:40|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551630000|2025-07-15 03:53:50|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551640000|2025-07-15 03:54:00|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551650000|2025-07-15 03:54:10|18.8|18.55|18.69|18.61|18.8|18.61|18.69|18.55|0
1752551660000|2025-07-15 03:54:20|18.8|18.55|18.75|18.5|18.8|18.61|18.69|18.5|0
1752553440000|2025-07-15 04:24:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1752556430000|2025-07-15 05:13:50|18.72|18.64|18.76|18.51|18.76|18.64|18.72|18.51|1
1752556700000|2025-07-15 05:18:20|||||||||2
1752558480000|2025-07-15 05:48:00|18.7|18.62|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558490000|2025-07-15 05:48:10|18.81|18.56|18.81|18.56|18.81|18.62|18.7|18.56|0
1752558500000|2025-07-15 05:48:20|18.7|18.62|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558510000|2025-07-15 05:48:30|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558520000|2025-07-15 05:48:40|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558530000|2025-07-15 05:48:50|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558540000|2025-07-15 05:49:00|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558550000|2025-07-15 05:49:10|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1752558560000|2025-07-15 05:49:20|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1752558570000|2025-07-15 05:49:30|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1752558580000|2025-07-15 05:49:40|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|0
1752558590000|2025-07-15 05:49:50|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|0
1752558600000|2025-07-15 05:50:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1752558610000|2025-07-15 05:50:10|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1752558650000|2025-07-15 05:50:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1752559080000|2025-07-15 05:58:00|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|0
1752559110000|2025-07-15 05:58:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1752559120000|2025-07-15 05:58:40|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|0
1752559130000|2025-07-15 05:58:50|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1752559140000|2025-07-15 05:59:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1752559200000|2025-07-15 06:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1752559370000|2025-07-15 06:02:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1752559490000|2025-07-15 06:04:50|||||||||11
1752559600000|2025-07-15 06:06:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|15
1752559700000|2025-07-15 06:08:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1752559730000|2025-07-15 06:08:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1752559770000|2025-07-15 06:09:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1752559860000|2025-07-15 06:11:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1752560150000|2025-07-15 06:15:50|||||||||1
1752560800000|2025-07-15 06:26:40|||||||||5
1752561200000|2025-07-15 06:33:20|||||||||1
1752561930000|2025-07-15 06:45:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1752562090000|2025-07-15 06:48:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752562100000|2025-07-15 06:48:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1752562190000|2025-07-15 06:49:50|||||||||10
1752562410000|2025-07-15 06:53:30|||||||||15
1752562770000|2025-07-15 06:59:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|62
1752562780000|2025-07-15 06:59:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|40
1752562800000|2025-07-15 07:00:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|4
1752562810000|2025-07-15 07:00:10|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1752562900000|2025-07-15 07:01:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1752562910000|2025-07-15 07:01:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|19
1752562940000|2025-07-15 07:02:20|||||||||1
1752562950000|2025-07-15 07:02:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|6
1752562990000|2025-07-15 07:03:10|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|12
1752563120000|2025-07-15 07:05:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1752563170000|2025-07-15 07:06:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|262
1752563190000|2025-07-15 07:06:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1752563560000|2025-07-15 07:12:40|||||||||5
1752563770000|2025-07-15 07:16:10|||||||||10
1752563810000|2025-07-15 07:16:50|||||||||4
1752563930000|2025-07-15 07:18:50|||||||||1
1752563970000|2025-07-15 07:19:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|49
1752564010000|2025-07-15 07:20:10|||||||||1
1752564250000|2025-07-15 07:24:10|||||||||7
1752565090000|2025-07-15 07:38:10|||||||||9
1752565210000|2025-07-15 07:40:10|||||||||1
1752565320000|2025-07-15 07:42:00|||||||||58
1752565520000|2025-07-15 07:45:20|||||||||5
1752565540000|2025-07-15 07:45:40|||||||||3
1752565860000|2025-07-15 07:51:00|||||||||3
1752565870000|2025-07-15 07:51:10|||||||||12
1752565880000|2025-07-15 07:51:20|||||||||12
1752565890000|2025-07-15 07:51:30|||||||||11
1752565900000|2025-07-15 07:51:40|||||||||7
1752566140000|2025-07-15 07:55:40|||||||||1
1752566150000|2025-07-15 07:55:50|||||||||1
1752566200000|2025-07-15 07:56:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|491
1752566320000|2025-07-15 07:58:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|72
1752566370000|2025-07-15 07:59:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1752566410000|2025-07-15 08:00:10|||||||||15
1752566420000|2025-07-15 08:00:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|13
1752566440000|2025-07-15 08:00:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|9
1752566480000|2025-07-15 08:01:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1752566510000|2025-07-15 08:01:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1752566630000|2025-07-15 08:03:50|||||||||50
1752566670000|2025-07-15 08:04:30|||||||||25
1752566680000|2025-07-15 08:04:40|||||||||25
1752566730000|2025-07-15 08:05:30|||||||||19
1752566750000|2025-07-15 08:05:50|||||||||19
1752566880000|2025-07-15 08:08:00|||||||||22
1752567000000|2025-07-15 08:10:00|||||||||1
1752567470000|2025-07-15 08:17:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1752567490000|2025-07-15 08:18:10|||||||||9
1752567630000|2025-07-15 08:20:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|15
1752567650000|2025-07-15 08:20:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1752567770000|2025-07-15 08:22:50|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|1
1752568040000|2025-07-15 08:27:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568050000|2025-07-15 08:27:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568140000|2025-07-15 08:29:00|||||||||2
1752568180000|2025-07-15 08:29:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568230000|2025-07-15 08:30:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568240000|2025-07-15 08:30:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568250000|2025-07-15 08:30:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568290000|2025-07-15 08:31:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568300000|2025-07-15 08:31:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568310000|2025-07-15 08:31:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568350000|2025-07-15 08:32:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568360000|2025-07-15 08:32:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568370000|2025-07-15 08:32:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568410000|2025-07-15 08:33:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1752568420000|2025-07-15 08:33:40|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1752568430000|2025-07-15 08:33:50|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1752568690000|2025-07-15 08:38:10|||||||||23
1752568730000|2025-07-15 08:38:50|||||||||1
1752568800000|2025-07-15 08:40:00|||||||||50
1752569040000|2025-07-15 08:44:00|||||||||1
1752569160000|2025-07-15 08:46:00|||||||||1
1752569630000|2025-07-15 08:53:50|||||||||1
1752569960000|2025-07-15 08:59:20|||||||||1
1752569970000|2025-07-15 08:59:30|||||||||17
1752570150000|2025-07-15 09:02:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|13
1752570380000|2025-07-15 09:06:20|||||||||500
1752570610000|2025-07-15 09:10:10|||||||||1
1752570860000|2025-07-15 09:14:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|68
1752570880000|2025-07-15 09:14:40|||||||||5
1752570920000|2025-07-15 09:15:20|||||||||5
1752571040000|2025-07-15 09:17:20|||||||||6
1752571050000|2025-07-15 09:17:30|||||||||4
1752571080000|2025-07-15 09:18:00|||||||||6
1752571110000|2025-07-15 09:18:30|||||||||25
1752571220000|2025-07-15 09:20:20|||||||||6
1752571250000|2025-07-15 09:20:50|||||||||4
1752571270000|2025-07-15 09:21:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|49
1752571280000|2025-07-15 09:21:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1752571320000|2025-07-15 09:22:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1752571330000|2025-07-15 09:22:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|20
1752571410000|2025-07-15 09:23:30|||||||||5
1752571500000|2025-07-15 09:25:00|||||||||5
1752571560000|2025-07-15 09:26:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|140
1752571590000|2025-07-15 09:26:30|||||||||75
1752571740000|2025-07-15 09:29:00|||||||||1
1752571770000|2025-07-15 09:29:30|||||||||5
1752571870000|2025-07-15 09:31:10|||||||||51
1752572180000|2025-07-15 09:36:20|||||||||200
1752572200000|2025-07-15 09:36:40|||||||||200
1752572210000|2025-07-15 09:36:50|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|23
1752572310000|2025-07-15 09:38:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1752572570000|2025-07-15 09:42:50|||||||||125
1752572580000|2025-07-15 09:43:00|||||||||348
1752572610000|2025-07-15 09:43:30|||||||||400
1752572910000|2025-07-15 09:48:30|||||||||31
1752573260000|2025-07-15 09:54:20|||||||||2
1752573270000|2025-07-15 09:54:30|||||||||58
1752573450000|2025-07-15 09:57:30|||||||||1
1752573530000|2025-07-15 09:58:50|||||||||1
1752573540000|2025-07-15 09:59:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|542
1752573700000|2025-07-15 10:01:40|||||||||47
1752573750000|2025-07-15 10:02:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|33
1752573770000|2025-07-15 10:02:50|||||||||3
1752573780000|2025-07-15 10:03:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|60
1752573850000|2025-07-15 10:04:10|||||||||1
1752574170000|2025-07-15 10:09:30|||||||||65
1752574220000|2025-07-15 10:10:20|||||||||2
1752574640000|2025-07-15 10:17:20|||||||||1
1752574670000|2025-07-15 10:17:50|||||||||1
1752574720000|2025-07-15 10:18:40|||||||||2
1752574730000|2025-07-15 10:18:50|||||||||3
1752574900000|2025-07-15 10:21:40|||||||||2
1752575040000|2025-07-15 10:24:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|520
1752575070000|2025-07-15 10:24:30|||||||||11
1752575080000|2025-07-15 10:24:40|||||||||10
1752575100000|2025-07-15 10:25:00|||||||||3
1752575220000|2025-07-15 10:27:00|||||||||2
1752575240000|2025-07-15 10:27:20|||||||||105
1752575250000|2025-07-15 10:27:30|||||||||30
1752575330000|2025-07-15 10:28:50|||||||||1
1752575340000|2025-07-15 10:29:00|||||||||1
1752575380000|2025-07-15 10:29:40|||||||||1
1752575490000|2025-07-15 10:31:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|115
1752575620000|2025-07-15 10:33:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1752575660000|2025-07-15 10:34:20|||||||||1
1752576230000|2025-07-15 10:43:50|||||||||1
1752576380000|2025-07-15 10:46:20|||||||||1
1752576830000|2025-07-15 10:53:50|||||||||1
1752576880000|2025-07-15 10:54:40|||||||||1
1752576910000|2025-07-15 10:55:10|||||||||2
1752576920000|2025-07-15 10:55:20|||||||||2
1752576930000|2025-07-15 10:55:30|||||||||1
1752577120000|2025-07-15 10:58:40|||||||||1
1752577670000|2025-07-15 11:07:50|||||||||1
1752577690000|2025-07-15 11:08:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1752577710000|2025-07-15 11:08:30|||||||||1
1752577790000|2025-07-15 11:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|226
1752577800000|2025-07-15 11:10:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|0
1752577810000|2025-07-15 11:10:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1752577860000|2025-07-15 11:11:00|||||||||9
1752577880000|2025-07-15 11:11:20|||||||||9
1752577900000|2025-07-15 11:11:40|||||||||9
1752577910000|2025-07-15 11:11:50|||||||||9
1752577930000|2025-07-15 11:12:10|||||||||9
1752577940000|2025-07-15 11:12:20|||||||||9
1752577960000|2025-07-15 11:12:40|||||||||9
1752577970000|2025-07-15 11:12:50|||||||||9
1752577980000|2025-07-15 11:13:00|||||||||9
1752578000000|2025-07-15 11:13:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|43
1752578010000|2025-07-15 11:13:30|||||||||9
1752578020000|2025-07-15 11:13:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1752578030000|2025-07-15 11:13:50|||||||||9
1752578040000|2025-07-15 11:14:00|||||||||9
1752578060000|2025-07-15 11:14:20|||||||||9
1752578080000|2025-07-15 11:14:40|||||||||9
1752578090000|2025-07-15 11:14:50|||||||||9
1752578110000|2025-07-15 11:15:10|||||||||9
1752578120000|2025-07-15 11:15:20|||||||||9
1752578140000|2025-07-15 11:15:40|||||||||9
1752578160000|2025-07-15 11:16:00|||||||||9
1752578170000|2025-07-15 11:16:10|||||||||9
1752578190000|2025-07-15 11:16:30|||||||||9
1752578200000|2025-07-15 11:16:40|||||||||9
1752578220000|2025-07-15 11:17:00|||||||||9
1752578230000|2025-07-15 11:17:10|||||||||9
1752578240000|2025-07-15 11:17:20|||||||||9
1752578250000|2025-07-15 11:17:30|||||||||9
1752578260000|2025-07-15 11:17:40|||||||||9
1752578270000|2025-07-15 11:17:50|||||||||9
1752578290000|2025-07-15 11:18:10|||||||||9
1752578310000|2025-07-15 11:18:30|||||||||9
1752578330000|2025-07-15 11:18:50|||||||||12
1752578920000|2025-07-15 11:28:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|17
1752578930000|2025-07-15 11:28:50|||||||||46
1752579070000|2025-07-15 11:31:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|174
1752579080000|2025-07-15 11:31:20|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|82
1752579130000|2025-07-15 11:32:10|||||||||6
1752579230000|2025-07-15 11:33:50|||||||||39
1752579380000|2025-07-15 11:36:20|||||||||39
1752579390000|2025-07-15 11:36:30|||||||||10
1752579430000|2025-07-15 11:37:10|||||||||2
1752579480000|2025-07-15 11:38:00|||||||||2
1752579530000|2025-07-15 11:38:50|||||||||39
1752579600000|2025-07-15 11:40:00|||||||||3
1752579660000|2025-07-15 11:41:00|||||||||43
1752579680000|2025-07-15 11:41:20|||||||||39
1752579690000|2025-07-15 11:41:30|||||||||3
1752579700000|2025-07-15 11:41:40|||||||||2
1752579710000|2025-07-15 11:41:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|46
1752579720000|2025-07-15 11:42:00|||||||||1
1752579730000|2025-07-15 11:42:10|||||||||3
1752579740000|2025-07-15 11:42:20|||||||||5
1752579750000|2025-07-15 11:42:30|||||||||1
1752579760000|2025-07-15 11:42:40|||||||||2
1752579770000|2025-07-15 11:42:50|||||||||1
1752579780000|2025-07-15 11:43:00|||||||||3
1752579790000|2025-07-15 11:43:10|||||||||3
1752579800000|2025-07-15 11:43:20|||||||||1
1752579820000|2025-07-15 11:43:40|||||||||4
1752579830000|2025-07-15 11:43:50|||||||||51
1752579840000|2025-07-15 11:44:00|||||||||8
1752579850000|2025-07-15 11:44:10|||||||||8
1752579860000|2025-07-15 11:44:20|||||||||4
1752579870000|2025-07-15 11:44:30|||||||||2
1752579880000|2025-07-15 11:44:40|||||||||6
1752579890000|2025-07-15 11:44:50|||||||||5
1752579900000|2025-07-15 11:45:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|1
1752579990000|2025-07-15 11:46:30|||||||||39
1752580140000|2025-07-15 11:49:00|||||||||39
1752580290000|2025-07-15 11:51:30|||||||||40
1752580440000|2025-07-15 11:54:00|||||||||39
1752580520000|2025-07-15 11:55:20|||||||||1
1752580590000|2025-07-15 11:56:30|||||||||39
1752580600000|2025-07-15 11:56:40|||||||||13
1752580610000|2025-07-15 11:56:50|||||||||55
1752580740000|2025-07-15 11:59:00|||||||||39
1752580800000|2025-07-15 12:00:00|||||||||7
1752580810000|2025-07-15 12:00:10|||||||||14
1752580890000|2025-07-15 12:01:30|||||||||39
1752581050000|2025-07-15 12:04:10|||||||||39
1752581150000|2025-07-15 12:05:50|||||||||16
1752581200000|2025-07-15 12:06:40|||||||||39
1752581220000|2025-07-15 12:07:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1752581290000|2025-07-15 12:08:10|||||||||1
1752581350000|2025-07-15 12:09:10|||||||||39
1752581440000|2025-07-15 12:10:40|||||||||1
1752581500000|2025-07-15 12:11:40|||||||||40
1752581650000|2025-07-15 12:14:10|||||||||163
1752581800000|2025-07-15 12:16:40|||||||||39
1752581950000|2025-07-15 12:19:10|||||||||39
1752582060000|2025-07-15 12:21:00|||||||||1
1752582070000|2025-07-15 12:21:10|||||||||1
1752582080000|2025-07-15 12:21:20|||||||||24
1752582100000|2025-07-15 12:21:40|||||||||39
1752582130000|2025-07-15 12:22:10|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|18
1752582150000|2025-07-15 12:22:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1752582180000|2025-07-15 12:23:00|||||||||17
1752582220000|2025-07-15 12:23:40|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|78
1752582230000|2025-07-15 12:23:50|||||||||36
1752582250000|2025-07-15 12:24:10|||||||||9
1752582260000|2025-07-15 12:24:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1752582290000|2025-07-15 12:24:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|44
1752582310000|2025-07-15 12:25:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|25
1752582320000|2025-07-15 12:25:20|18.73|18.65|18.73|18.65|18.73|18.65|18.7|18.62|0
1752582340000|2025-07-15 12:25:40|||||||||23
1752582350000|2025-07-15 12:25:50|||||||||21
1752582480000|2025-07-15 12:28:00|||||||||1
1752582520000|2025-07-15 12:28:40|||||||||123
1752582540000|2025-07-15 12:29:00|||||||||148
1752582570000|2025-07-15 12:29:30|||||||||5
1752582580000|2025-07-15 12:29:40|||||||||49
1752582590000|2025-07-15 12:29:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|80
1752582600000|2025-07-15 12:30:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|104
1752582610000|2025-07-15 12:30:10|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|1
1752582650000|2025-07-15 12:30:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1752582660000|2025-07-15 12:31:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1752582670000|2025-07-15 12:31:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1752582730000|2025-07-15 12:32:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1752582820000|2025-07-15 12:33:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1752583220000|2025-07-15 12:40:20|||||||||1
1752583240000|2025-07-15 12:40:40|||||||||1
1752583260000|2025-07-15 12:41:00|||||||||1
1752583270000|2025-07-15 12:41:10|||||||||1
1752583280000|2025-07-15 12:41:20|||||||||3
1752583290000|2025-07-15 12:41:30|||||||||1
1752583300000|2025-07-15 12:41:40|||||||||2
1752583310000|2025-07-15 12:41:50|||||||||3
1752583320000|2025-07-15 12:42:00|||||||||1
1752583330000|2025-07-15 12:42:10|||||||||5
1752583340000|2025-07-15 12:42:20|||||||||2
1752583350000|2025-07-15 12:42:30|||||||||148
1752583360000|2025-07-15 12:42:40|||||||||3
1752583370000|2025-07-15 12:42:50|||||||||4
1752583380000|2025-07-15 12:43:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1752583390000|2025-07-15 12:43:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1752583400000|2025-07-15 12:43:20|||||||||5
1752583410000|2025-07-15 12:43:30|||||||||4
1752583420000|2025-07-15 12:43:40|||||||||3
1752583430000|2025-07-15 12:43:50|||||||||5
1752583440000|2025-07-15 12:44:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1752583450000|2025-07-15 12:44:10|||||||||4
1752583460000|2025-07-15 12:44:20|||||||||4
1752583470000|2025-07-15 12:44:30|||||||||4
1752583480000|2025-07-15 12:44:40|||||||||4
1752583490000|2025-07-15 12:44:50|||||||||6
1752583500000|2025-07-15 12:45:00|||||||||2
1752583510000|2025-07-15 12:45:10|||||||||5
1752583520000|2025-07-15 12:45:20|||||||||9
1752583530000|2025-07-15 12:45:30|||||||||4
1752583540000|2025-07-15 12:45:40|||||||||4
1752583550000|2025-07-15 12:45:50|||||||||4
1752583560000|2025-07-15 12:46:00|||||||||5
1752583570000|2025-07-15 12:46:10|||||||||3
1752583580000|2025-07-15 12:46:20|||||||||5
1752583590000|2025-07-15 12:46:30|||||||||4
1752583600000|2025-07-15 12:46:40|||||||||4
1752583610000|2025-07-15 12:46:50|||||||||4
1752583620000|2025-07-15 12:47:00|||||||||4
1752583630000|2025-07-15 12:47:10|||||||||4
1752583640000|2025-07-15 12:47:20|||||||||5
1752583650000|2025-07-15 12:47:30|||||||||3
1752583660000|2025-07-15 12:47:40|||||||||4
1752583670000|2025-07-15 12:47:50|||||||||6
1752583680000|2025-07-15 12:48:00|||||||||3
1752583690000|2025-07-15 12:48:10|||||||||4
1752583700000|2025-07-15 12:48:20|||||||||4
1752583710000|2025-07-15 12:48:30|||||||||4
1752583720000|2025-07-15 12:48:40|||||||||5
1752583730000|2025-07-15 12:48:50|||||||||3
1752583740000|2025-07-15 12:49:00|||||||||5
1752583750000|2025-07-15 12:49:10|||||||||4
1752583760000|2025-07-15 12:49:20|||||||||4
1752583770000|2025-07-15 12:49:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1752583780000|2025-07-15 12:49:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|5
1752583790000|2025-07-15 12:49:50|||||||||5
1752583800000|2025-07-15 12:50:00|||||||||3
1752583810000|2025-07-15 12:50:10|||||||||3
1752583820000|2025-07-15 12:50:20|||||||||5
1752583830000|2025-07-15 12:50:30|||||||||4
1752583840000|2025-07-15 12:50:40|||||||||3
1752583850000|2025-07-15 12:50:50|||||||||6
1752583860000|2025-07-15 12:51:00|||||||||3
1752583870000|2025-07-15 12:51:10|||||||||5
1752583880000|2025-07-15 12:51:20|||||||||3
1752583890000|2025-07-15 12:51:30|||||||||4
1752583900000|2025-07-15 12:51:40|||||||||5
1752583910000|2025-07-15 12:51:50|||||||||3
1752583920000|2025-07-15 12:52:00|||||||||5
1752583930000|2025-07-15 12:52:10|||||||||4
1752583940000|2025-07-15 12:52:20|||||||||5
1752583950000|2025-07-15 12:52:30|||||||||3
1752583960000|2025-07-15 12:52:40|||||||||4
1752583970000|2025-07-15 12:52:50|||||||||5
1752583980000|2025-07-15 12:53:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1752583990000|2025-07-15 12:53:10|||||||||3
1752584000000|2025-07-15 12:53:20|||||||||5
1752584010000|2025-07-15 12:53:30|||||||||4
1752584020000|2025-07-15 12:53:40|||||||||4
1752584030000|2025-07-15 12:53:50|||||||||5
1752584040000|2025-07-15 12:54:00|||||||||3
1752584050000|2025-07-15 12:54:10|||||||||5
1752584060000|2025-07-15 12:54:20|||||||||4
1752584070000|2025-07-15 12:54:30|||||||||3
1752584080000|2025-07-15 12:54:40|||||||||5
1752584090000|2025-07-15 12:54:50|||||||||4
1752584100000|2025-07-15 12:55:00|||||||||5
1752584110000|2025-07-15 12:55:10|||||||||4
1752584120000|2025-07-15 12:55:20|||||||||5
1752584130000|2025-07-15 12:55:30|||||||||4
1752584140000|2025-07-15 12:55:40|||||||||3
1752584150000|2025-07-15 12:55:50|||||||||5
1752584160000|2025-07-15 12:56:00|||||||||4
1752584170000|2025-07-15 12:56:10|||||||||4
1752584180000|2025-07-15 12:56:20|||||||||4
1752584190000|2025-07-15 12:56:30|||||||||4
1752584200000|2025-07-15 12:56:40|||||||||4
1752584210000|2025-07-15 12:56:50|||||||||6
1752584220000|2025-07-15 12:57:00|||||||||2
1752584230000|2025-07-15 12:57:10|||||||||5
1752584240000|2025-07-15 12:57:20|||||||||4
1752584250000|2025-07-15 12:57:30|||||||||4
1752584260000|2025-07-15 12:57:40|||||||||4
1752584270000|2025-07-15 12:57:50|||||||||4
1752584280000|2025-07-15 12:58:00|||||||||5
1752584290000|2025-07-15 12:58:10|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|150
1752584300000|2025-07-15 12:58:20|||||||||5
1752584310000|2025-07-15 12:58:30|||||||||4
1752584320000|2025-07-15 12:58:40|||||||||4
1752584330000|2025-07-15 12:58:50|||||||||56
1752584340000|2025-07-15 12:59:00|||||||||12
1752584350000|2025-07-15 12:59:10|||||||||6
1752584360000|2025-07-15 12:59:20|||||||||16
1752584370000|2025-07-15 12:59:30|||||||||3
1752584380000|2025-07-15 12:59:40|||||||||4
1752584390000|2025-07-15 12:59:50|||||||||6
1752584400000|2025-07-15 13:00:00|||||||||47
1752584410000|2025-07-15 13:00:10|||||||||4
1752584420000|2025-07-15 13:00:20|||||||||4
1752584430000|2025-07-15 13:00:30|||||||||4
1752584440000|2025-07-15 13:00:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|65
1752584450000|2025-07-15 13:00:50|||||||||3
1752584460000|2025-07-15 13:01:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1752584470000|2025-07-15 13:01:10|||||||||4
1752584480000|2025-07-15 13:01:20|||||||||4
1752584490000|2025-07-15 13:01:30|||||||||4
1752584500000|2025-07-15 13:01:40|||||||||4
1752584510000|2025-07-15 13:01:50|||||||||35
1752584520000|2025-07-15 13:02:00|||||||||3
1752584530000|2025-07-15 13:02:10|||||||||4
1752584540000|2025-07-15 13:02:20|||||||||5
1752584550000|2025-07-15 13:02:30|||||||||4
1752584560000|2025-07-15 13:02:40|||||||||3
1752584570000|2025-07-15 13:02:50|||||||||6
1752584580000|2025-07-15 13:03:00|||||||||3
1752584590000|2025-07-15 13:03:10|||||||||5
1752584600000|2025-07-15 13:03:20|||||||||3
1752584610000|2025-07-15 13:03:30|||||||||4
1752584620000|2025-07-15 13:03:40|||||||||5
1752584630000|2025-07-15 13:03:50|||||||||3
1752584640000|2025-07-15 13:04:00|||||||||5
1752584650000|2025-07-15 13:04:10|||||||||4
1752584660000|2025-07-15 13:04:20|||||||||5
1752584670000|2025-07-15 13:04:30|||||||||3
1752584680000|2025-07-15 13:04:40|||||||||9
1752584690000|2025-07-15 13:04:50|||||||||5
1752584700000|2025-07-15 13:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1752584710000|2025-07-15 13:05:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1752584720000|2025-07-15 13:05:20|||||||||5
1752584730000|2025-07-15 13:05:30|||||||||4
1752584740000|2025-07-15 13:05:40|||||||||4
1752584750000|2025-07-15 13:05:50|||||||||5
1752584760000|2025-07-15 13:06:00|||||||||3
1752584770000|2025-07-15 13:06:10|||||||||5
1752584780000|2025-07-15 13:06:20|||||||||4
1752584790000|2025-07-15 13:06:30|||||||||3
1752584800000|2025-07-15 13:06:40|||||||||5
1752584810000|2025-07-15 13:06:50|||||||||4
1752584820000|2025-07-15 13:07:00|||||||||4
1752584830000|2025-07-15 13:07:10|||||||||4
1752584840000|2025-07-15 13:07:20|||||||||5
1752584850000|2025-07-15 13:07:30|||||||||4
1752584860000|2025-07-15 13:07:40|||||||||3
1752584870000|2025-07-15 13:07:50|||||||||5
1752584880000|2025-07-15 13:08:00|||||||||4
1752584890000|2025-07-15 13:08:10|||||||||4
1752584900000|2025-07-15 13:08:20|||||||||4
1752584910000|2025-07-15 13:08:30|||||||||4
1752584920000|2025-07-15 13:08:40|||||||||4
1752584930000|2025-07-15 13:08:50|||||||||6
1752584940000|2025-07-15 13:09:00|||||||||2
1752584950000|2025-07-15 13:09:10|||||||||255
1752584960000|2025-07-15 13:09:20|||||||||4
1752584970000|2025-07-15 13:09:30|||||||||4
1752584980000|2025-07-15 13:09:40|||||||||4
1752584990000|2025-07-15 13:09:50|||||||||4
1752585000000|2025-07-15 13:10:00|||||||||5
1752585010000|2025-07-15 13:10:10|||||||||3
1752585020000|2025-07-15 13:10:20|||||||||5
1752585030000|2025-07-15 13:10:30|||||||||4
1752585040000|2025-07-15 13:10:40|||||||||4
1752585050000|2025-07-15 13:10:50|||||||||4
1752585060000|2025-07-15 13:11:00|||||||||4
1752585070000|2025-07-15 13:11:10|||||||||4
1752585080000|2025-07-15 13:11:20|||||||||5
1752585090000|2025-07-15 13:11:30|||||||||3
1752585100000|2025-07-15 13:11:40|||||||||4
1752585110000|2025-07-15 13:11:50|||||||||6
1752585120000|2025-07-15 13:12:00|18.66|18.58|18.66|18.58|18.68|18.6|18.63|18.55|3
1752585130000|2025-07-15 13:12:10|||||||||4
1752585140000|2025-07-15 13:12:20|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|4
1752585150000|2025-07-15 13:12:30|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|4
1752585160000|2025-07-15 13:12:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|5
1752585170000|2025-07-15 13:12:50|||||||||107
1752585180000|2025-07-15 13:13:00|||||||||5
1752585190000|2025-07-15 13:13:10|||||||||4
1752585200000|2025-07-15 13:13:20|||||||||4
1752585210000|2025-07-15 13:13:30|||||||||4
1752585220000|2025-07-15 13:13:40|||||||||4
1752585230000|2025-07-15 13:13:50|||||||||5
1752585240000|2025-07-15 13:14:00|||||||||3
1752585250000|2025-07-15 13:14:10|||||||||3
1752585260000|2025-07-15 13:14:20|||||||||5
1752585270000|2025-07-15 13:14:30|||||||||4
1752585280000|2025-07-15 13:14:40|||||||||3
1752585290000|2025-07-15 13:14:50|||||||||6
1752585300000|2025-07-15 13:15:00|||||||||66
1752585310000|2025-07-15 13:15:10|||||||||5
1752585320000|2025-07-15 13:15:20|||||||||3
1752585330000|2025-07-15 13:15:30|||||||||4
1752585340000|2025-07-15 13:15:40|||||||||5
1752585350000|2025-07-15 13:15:50|||||||||3
1752585360000|2025-07-15 13:16:00|||||||||5
1752585370000|2025-07-15 13:16:10|||||||||4
1752585380000|2025-07-15 13:16:20|||||||||5
1752585390000|2025-07-15 13:16:30|||||||||3
1752585400000|2025-07-15 13:16:40|||||||||4
1752585410000|2025-07-15 13:16:50|||||||||5
1752585420000|2025-07-15 13:17:00|||||||||4
1752585430000|2025-07-15 13:17:10|||||||||3
1752585440000|2025-07-15 13:17:20|||||||||5
1752585450000|2025-07-15 13:17:30|||||||||4
1752585460000|2025-07-15 13:17:40|||||||||4
1752585470000|2025-07-15 13:17:50|||||||||5
1752585480000|2025-07-15 13:18:00|||||||||3
1752585490000|2025-07-15 13:18:10|||||||||5
1752585500000|2025-07-15 13:18:20|||||||||4
1752585510000|2025-07-15 13:18:30|||||||||3
1752585520000|2025-07-15 13:18:40|||||||||5
1752585530000|2025-07-15 13:18:50|||||||||4
1752585540000|2025-07-15 13:19:00|||||||||4
1752585550000|2025-07-15 13:19:10|||||||||4
1752585560000|2025-07-15 13:19:20|||||||||5
1752585570000|2025-07-15 13:19:30|||||||||4
1752585580000|2025-07-15 13:19:40|||||||||3
1752585590000|2025-07-15 13:19:50|||||||||5
1752585600000|2025-07-15 13:20:00|||||||||4
1752585610000|2025-07-15 13:20:10|||||||||4
1752585620000|2025-07-15 13:20:20|||||||||4
1752585630000|2025-07-15 13:20:30|||||||||4
1752585640000|2025-07-15 13:20:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1752585650000|2025-07-15 13:20:50|||||||||6
1752585660000|2025-07-15 13:21:00|||||||||3
1752585670000|2025-07-15 13:21:10|||||||||5
1752585680000|2025-07-15 13:21:20|||||||||4
1752585690000|2025-07-15 13:21:30|||||||||4
1752585700000|2025-07-15 13:21:40|||||||||4
1752585710000|2025-07-15 13:21:50|||||||||4
1752585720000|2025-07-15 13:22:00|||||||||5
1752585730000|2025-07-15 13:22:10|||||||||3
1752585740000|2025-07-15 13:22:20|||||||||5
1752585750000|2025-07-15 13:22:30|||||||||4
1752585760000|2025-07-15 13:22:40|||||||||4
1752585770000|2025-07-15 13:22:50|||||||||4
1752585780000|2025-07-15 13:23:00|||||||||4
1752585790000|2025-07-15 13:23:10|||||||||4
1752585800000|2025-07-15 13:23:20|||||||||5
1752585810000|2025-07-15 13:23:30|||||||||3
1752585820000|2025-07-15 13:23:40|||||||||4
1752585830000|2025-07-15 13:23:50|||||||||6
1752585840000|2025-07-15 13:24:00|||||||||4
1752585850000|2025-07-15 13:24:10|||||||||25
1752585860000|2025-07-15 13:24:20|||||||||4
1752585870000|2025-07-15 13:24:30|||||||||4
1752585880000|2025-07-15 13:24:40|||||||||5
1752585890000|2025-07-15 13:24:50|||||||||3
1752585900000|2025-07-15 13:25:00|||||||||5
1752585910000|2025-07-15 13:25:10|||||||||4
1752585920000|2025-07-15 13:25:20|||||||||4
1752585930000|2025-07-15 13:25:30|||||||||4
1752585940000|2025-07-15 13:25:40|||||||||4
1752585950000|2025-07-15 13:25:50|||||||||5
1752585960000|2025-07-15 13:26:00|||||||||3
1752585970000|2025-07-15 13:26:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1752585980000|2025-07-15 13:26:20|||||||||5
1752585990000|2025-07-15 13:26:30|||||||||4
1752586000000|2025-07-15 13:26:40|||||||||3
1752586010000|2025-07-15 13:26:50|||||||||7
1752586020000|2025-07-15 13:27:00|||||||||4
1752586030000|2025-07-15 13:27:10|||||||||5
1752586040000|2025-07-15 13:27:20|||||||||3
1752586050000|2025-07-15 13:27:30|||||||||4
1752586060000|2025-07-15 13:27:40|||||||||5
1752586070000|2025-07-15 13:27:50|||||||||3
1752586080000|2025-07-15 13:28:00|||||||||5
1752586090000|2025-07-15 13:28:10|||||||||4
1752586100000|2025-07-15 13:28:20|||||||||5
1752586110000|2025-07-15 13:28:30|||||||||3
1752586120000|2025-07-15 13:28:40|||||||||4
1752586130000|2025-07-15 13:28:50|||||||||5
1752586140000|2025-07-15 13:29:00|||||||||5
1752586150000|2025-07-15 13:29:10|||||||||3
1752586160000|2025-07-15 13:29:20|||||||||84
1752586170000|2025-07-15 13:29:30|||||||||4
1752586180000|2025-07-15 13:29:40|||||||||5
1752586190000|2025-07-15 13:29:50|||||||||5
1752586200000|2025-07-15 13:30:00|||||||||3
1752586210000|2025-07-15 13:30:10|||||||||5
1752586220000|2025-07-15 13:30:20|||||||||4
1752586230000|2025-07-15 13:30:30|||||||||3
1752586240000|2025-07-15 13:30:40|||||||||5
1752586250000|2025-07-15 13:30:50|||||||||4
1752586260000|2025-07-15 13:31:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|296
1752586270000|2025-07-15 13:31:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1752586280000|2025-07-15 13:31:20|||||||||3
1752586290000|2025-07-15 13:31:30|||||||||23
1752586300000|2025-07-15 13:31:40|||||||||2
1752586310000|2025-07-15 13:31:50|||||||||4
1752586320000|2025-07-15 13:32:00|||||||||2
1752586330000|2025-07-15 13:32:10|||||||||3
1752586340000|2025-07-15 13:32:20|||||||||3
1752586350000|2025-07-15 13:32:30|||||||||5
1752586360000|2025-07-15 13:32:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1752586370000|2025-07-15 13:32:50|||||||||4
1752586380000|2025-07-15 13:33:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1752586390000|2025-07-15 13:33:10|||||||||3
1752586400000|2025-07-15 13:33:20|||||||||3
1752586410000|2025-07-15 13:33:30|||||||||2
1752586420000|2025-07-15 13:33:40|||||||||4
1752586430000|2025-07-15 13:33:50|||||||||269
1752586440000|2025-07-15 13:34:00|||||||||5
1752586450000|2025-07-15 13:34:10|||||||||2
1752586460000|2025-07-15 13:34:20|||||||||3
1752586470000|2025-07-15 13:34:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1752586480000|2025-07-15 13:34:40|||||||||3
1752586490000|2025-07-15 13:34:50|||||||||4
1752586500000|2025-07-15 13:35:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1752586510000|2025-07-15 13:35:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1752586520000|2025-07-15 13:35:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|4
1752586530000|2025-07-15 13:35:30|||||||||3
1752586540000|2025-07-15 13:35:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1752586550000|2025-07-15 13:35:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1752586560000|2025-07-15 13:36:00|||||||||2
1752586570000|2025-07-15 13:36:10|||||||||3
1752586580000|2025-07-15 13:36:20|||||||||3
1752586590000|2025-07-15 13:36:30|||||||||2
1752586600000|2025-07-15 13:36:40|||||||||4
1752586610000|2025-07-15 13:36:50|||||||||2
1752586620000|2025-07-15 13:37:00|||||||||4
1752586630000|2025-07-15 13:37:10|||||||||2
1752586640000|2025-07-15 13:37:20|||||||||3
1752586650000|2025-07-15 13:37:30|||||||||3
1752586660000|2025-07-15 13:37:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1752586670000|2025-07-15 13:37:50|||||||||4
1752586680000|2025-07-15 13:38:00|||||||||3
1752586690000|2025-07-15 13:38:10|||||||||3
1752586700000|2025-07-15 13:38:20|||||||||4
1752586710000|2025-07-15 13:38:30|||||||||3
1752586720000|2025-07-15 13:38:40|||||||||3
1752586730000|2025-07-15 13:38:50|||||||||4
1752586740000|2025-07-15 13:39:00|||||||||22
1752586750000|2025-07-15 13:39:10|||||||||23
1752586760000|2025-07-15 13:39:20|||||||||3
1752586770000|2025-07-15 13:39:30|||||||||3
1752586780000|2025-07-15 13:39:40|||||||||4
1752586790000|2025-07-15 13:39:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|9
1752586800000|2025-07-15 13:40:00|||||||||4
1752586810000|2025-07-15 13:40:10|||||||||2
1752586820000|2025-07-15 13:40:20|||||||||4
1752586830000|2025-07-15 13:40:30|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|94
1752586840000|2025-07-15 13:40:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|23
1752586850000|2025-07-15 13:40:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|7
1752586860000|2025-07-15 13:41:00|||||||||2
1752586870000|2025-07-15 13:41:10|||||||||2
1752586880000|2025-07-15 13:41:20|||||||||1
1752586890000|2025-07-15 13:41:30|||||||||2
1752586900000|2025-07-15 13:41:40|||||||||94
1752586910000|2025-07-15 13:41:50|||||||||2
1752586920000|2025-07-15 13:42:00|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|1
1752586930000|2025-07-15 13:42:10|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|19
1752586940000|2025-07-15 13:42:20|||||||||2
1752586950000|2025-07-15 13:42:30|||||||||1
1752586960000|2025-07-15 13:42:40|||||||||3
1752587160000|2025-07-15 13:46:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|360
1752587210000|2025-07-15 13:46:50|||||||||127
1752587250000|2025-07-15 13:47:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|19
1752587260000|2025-07-15 13:47:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|19
1752587270000|2025-07-15 13:47:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|14
1752587280000|2025-07-15 13:48:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1752587310000|2025-07-15 13:48:30|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|56
1752587430000|2025-07-15 13:50:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|124
1752587460000|2025-07-15 13:51:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752587470000|2025-07-15 13:51:10|||||||||1
1752587510000|2025-07-15 13:51:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|21
1752587520000|2025-07-15 13:52:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752587620000|2025-07-15 13:53:40|||||||||1
1752587740000|2025-07-15 13:55:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1752587750000|2025-07-15 13:55:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1752587760000|2025-07-15 13:56:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1752587780000|2025-07-15 13:56:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1752587810000|2025-07-15 13:56:50|||||||||1
1752587820000|2025-07-15 13:57:00|||||||||1
1752587840000|2025-07-15 13:57:20|||||||||20
1752587850000|2025-07-15 13:57:30|||||||||1
1752587910000|2025-07-15 13:58:30|||||||||1
1752587930000|2025-07-15 13:58:50|||||||||7
1752587940000|2025-07-15 13:59:00|||||||||11
1752587960000|2025-07-15 13:59:20|||||||||120
1752588020000|2025-07-15 14:00:20|||||||||2
1752588070000|2025-07-15 14:01:10|||||||||1
1752588120000|2025-07-15 14:02:00|||||||||9
1752588130000|2025-07-15 14:02:10|||||||||4
1752588140000|2025-07-15 14:02:20|||||||||1
1752588160000|2025-07-15 14:02:40|||||||||4
1752588170000|2025-07-15 14:02:50|||||||||1
1752588210000|2025-07-15 14:03:30|||||||||1
1752588220000|2025-07-15 14:03:40|||||||||1
1752588230000|2025-07-15 14:03:50|||||||||1
1752588350000|2025-07-15 14:05:50|||||||||1
1752588370000|2025-07-15 14:06:10|||||||||6
1752588380000|2025-07-15 14:06:20|||||||||3
1752588400000|2025-07-15 14:06:40|||||||||1
1752588450000|2025-07-15 14:07:30|||||||||2
1752588470000|2025-07-15 14:07:50|||||||||1
1752588480000|2025-07-15 14:08:00|||||||||3
1752588490000|2025-07-15 14:08:10|||||||||3
1752588510000|2025-07-15 14:08:30|||||||||3
1752588520000|2025-07-15 14:08:40|||||||||5
1752588530000|2025-07-15 14:08:50|||||||||2
1752588540000|2025-07-15 14:09:00|||||||||3
1752588550000|2025-07-15 14:09:10|||||||||1
1752588560000|2025-07-15 14:09:20|||||||||3
1752588570000|2025-07-15 14:09:30|||||||||2
1752588580000|2025-07-15 14:09:40|||||||||2
1752588590000|2025-07-15 14:09:50|||||||||2
1752588600000|2025-07-15 14:10:00|||||||||1
1752588610000|2025-07-15 14:10:10|||||||||1
1752588620000|2025-07-15 14:10:20|||||||||2
1752588640000|2025-07-15 14:10:40|||||||||1
1752588650000|2025-07-15 14:10:50|||||||||2
1752588660000|2025-07-15 14:11:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1752588670000|2025-07-15 14:11:10|||||||||1
1752588680000|2025-07-15 14:11:20|||||||||3
1752588690000|2025-07-15 14:11:30|||||||||1
1752588700000|2025-07-15 14:11:40|||||||||1
1752588720000|2025-07-15 14:12:00|||||||||1
1752588730000|2025-07-15 14:12:10|||||||||1
1752588740000|2025-07-15 14:12:20|||||||||1
1752588750000|2025-07-15 14:12:30|||||||||4
1752588780000|2025-07-15 14:13:00|||||||||1
1752588790000|2025-07-15 14:13:10|||||||||3
1752588800000|2025-07-15 14:13:20|||||||||1
1752588810000|2025-07-15 14:13:30|||||||||2
1752588820000|2025-07-15 14:13:40|||||||||1
1752588830000|2025-07-15 14:13:50|||||||||1
1752588840000|2025-07-15 14:14:00|||||||||1
1752588850000|2025-07-15 14:14:10|||||||||2
1752588860000|2025-07-15 14:14:20|||||||||2
1752588880000|2025-07-15 14:14:40|||||||||1
1752588890000|2025-07-15 14:14:50|||||||||4
1752588930000|2025-07-15 14:15:30|||||||||1
1752588950000|2025-07-15 14:15:50|||||||||1
1752588990000|2025-07-15 14:16:30|||||||||1
1752589030000|2025-07-15 14:17:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|40
1752589050000|2025-07-15 14:17:30|||||||||1
1752589190000|2025-07-15 14:19:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1752589200000|2025-07-15 14:20:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752589260000|2025-07-15 14:21:00|||||||||30
1752589270000|2025-07-15 14:21:10|||||||||1
1752589300000|2025-07-15 14:21:40|||||||||1
1752589320000|2025-07-15 14:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|28
1752589360000|2025-07-15 14:22:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|1
1752589380000|2025-07-15 14:23:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752589390000|2025-07-15 14:23:10|||||||||20
1752589430000|2025-07-15 14:23:50|||||||||1
1752589580000|2025-07-15 14:26:20|||||||||1
1752589650000|2025-07-15 14:27:30|||||||||1
1752589680000|2025-07-15 14:28:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|15
1752589700000|2025-07-15 14:28:20|||||||||1
1752589710000|2025-07-15 14:28:30|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|22
1752589720000|2025-07-15 14:28:40|||||||||20
1752589730000|2025-07-15 14:28:50|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|46
1752589740000|2025-07-15 14:29:00|||||||||3
1752589750000|2025-07-15 14:29:10|||||||||5
1752589760000|2025-07-15 14:29:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|5
1752589780000|2025-07-15 14:29:40|||||||||1
1752589790000|2025-07-15 14:29:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1752589800000|2025-07-15 14:30:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|25
1752589810000|2025-07-15 14:30:10|||||||||20
1752589880000|2025-07-15 14:31:20|||||||||5
1752589900000|2025-07-15 14:31:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|196
1752589930000|2025-07-15 14:32:10|||||||||2
1752589940000|2025-07-15 14:32:20|||||||||50
1752589960000|2025-07-15 14:32:40|||||||||50
1752590010000|2025-07-15 14:33:30|||||||||35
1752590080000|2025-07-15 14:34:40|||||||||1
1752590170000|2025-07-15 14:36:10|||||||||1
1752590210000|2025-07-15 14:36:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|11
1752590230000|2025-07-15 14:37:10|||||||||2
1752590240000|2025-07-15 14:37:20|||||||||69
1752590250000|2025-07-15 14:37:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1752590280000|2025-07-15 14:38:00|||||||||109
1752590300000|2025-07-15 14:38:20|||||||||112
1752590470000|2025-07-15 14:41:10|||||||||20
1752590490000|2025-07-15 14:41:30|||||||||20
1752590660000|2025-07-15 14:44:20|||||||||58
1752590670000|2025-07-15 14:44:30|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|45
1752590690000|2025-07-15 14:44:50|||||||||5
1752590700000|2025-07-15 14:45:00|||||||||20
1752590710000|2025-07-15 14:45:10|||||||||5
1752590720000|2025-07-15 14:45:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|16
1752590750000|2025-07-15 14:45:50|||||||||1
1752590760000|2025-07-15 14:46:00|||||||||5
1752590940000|2025-07-15 14:49:00|||||||||1
1752591010000|2025-07-15 14:50:10|||||||||34
1752591020000|2025-07-15 14:50:20|||||||||1
1752591050000|2025-07-15 14:50:50|||||||||8
1752591060000|2025-07-15 14:51:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|2
1752591070000|2025-07-15 14:51:10|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|32
1752591080000|2025-07-15 14:51:20|||||||||136
1752591210000|2025-07-15 14:53:30|||||||||1
1752591250000|2025-07-15 14:54:10|||||||||1
1752591270000|2025-07-15 14:54:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|469
1752591280000|2025-07-15 14:54:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1752591290000|2025-07-15 14:54:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752591320000|2025-07-15 14:55:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|23
1752591330000|2025-07-15 14:55:30|||||||||20
1752591340000|2025-07-15 14:55:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1752591350000|2025-07-15 14:55:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1752591410000|2025-07-15 14:56:50|||||||||100
1752591470000|2025-07-15 14:57:50|||||||||12
1752591480000|2025-07-15 14:58:00|||||||||1
1752591490000|2025-07-15 14:58:10|||||||||1
1752591580000|2025-07-15 14:59:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|302
1752591590000|2025-07-15 14:59:50|||||||||10
1752591600000|2025-07-15 15:00:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|40
1752591640000|2025-07-15 15:00:40|19.06|18.98|19.06|18.98|19.08|19|19.03|18.95|38
1752591650000|2025-07-15 15:00:50|19.03|18.95|19.08|19|19.08|19|19.03|18.95|3
1752591680000|2025-07-15 15:01:20|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1752591690000|2025-07-15 15:01:30|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|222
1752591700000|2025-07-15 15:01:40|||||||||1
1752591710000|2025-07-15 15:01:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|243
1752591720000|2025-07-15 15:02:00|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1752591730000|2025-07-15 15:02:10|||||||||1
1752591770000|2025-07-15 15:02:50|||||||||1
1752591790000|2025-07-15 15:03:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1752591800000|2025-07-15 15:03:20|18.98|18.9|18.98|18.9|19.03|18.95|18.98|18.9|177
1752591810000|2025-07-15 15:03:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|100
1752591830000|2025-07-15 15:03:50|||||||||2
1752591850000|2025-07-15 15:04:10|||||||||2
1752591860000|2025-07-15 15:04:20|||||||||1
1752591870000|2025-07-15 15:04:30|||||||||25
1752591880000|2025-07-15 15:04:40|||||||||1
1752591890000|2025-07-15 15:04:50|||||||||1
1752591900000|2025-07-15 15:05:00|||||||||1
1752591910000|2025-07-15 15:05:10|||||||||2
1752591920000|2025-07-15 15:05:20|||||||||1
1752591930000|2025-07-15 15:05:30|||||||||2
1752591950000|2025-07-15 15:05:50|||||||||2
1752591960000|2025-07-15 15:06:00|||||||||1
1752591970000|2025-07-15 15:06:10|||||||||10
1752591980000|2025-07-15 15:06:20|||||||||2
1752592000000|2025-07-15 15:06:40|||||||||1
1752592010000|2025-07-15 15:06:50|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|85
1752592020000|2025-07-15 15:07:00|||||||||15
1752592030000|2025-07-15 15:07:10|||||||||1
1752592040000|2025-07-15 15:07:20|||||||||1
1752592050000|2025-07-15 15:07:30|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|8
1752592060000|2025-07-15 15:07:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|5
1752592070000|2025-07-15 15:07:50|||||||||1
1752592080000|2025-07-15 15:08:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|69
1752592090000|2025-07-15 15:08:10|||||||||1
1752592100000|2025-07-15 15:08:20|||||||||2
1752592110000|2025-07-15 15:08:30|||||||||1
1752592130000|2025-07-15 15:08:50|||||||||3
1752592140000|2025-07-15 15:09:00|||||||||1
1752592150000|2025-07-15 15:09:10|||||||||28
1752592160000|2025-07-15 15:09:20|||||||||2
1752592170000|2025-07-15 15:09:30|||||||||50
1752592180000|2025-07-15 15:09:40|||||||||22
1752592190000|2025-07-15 15:09:50|||||||||2
1752592200000|2025-07-15 15:10:00|||||||||2
1752592210000|2025-07-15 15:10:10|||||||||14
1752592220000|2025-07-15 15:10:20|||||||||2
1752592240000|2025-07-15 15:10:40|||||||||2
1752592250000|2025-07-15 15:10:50|||||||||1
1752592260000|2025-07-15 15:11:00|||||||||1
1752592280000|2025-07-15 15:11:20|||||||||2
1752592290000|2025-07-15 15:11:30|||||||||72
1752592300000|2025-07-15 15:11:40|||||||||40
1752592310000|2025-07-15 15:11:50|||||||||22
1752592320000|2025-07-15 15:12:00|||||||||1
1752592330000|2025-07-15 15:12:10|||||||||15
1752592350000|2025-07-15 15:12:30|||||||||2
1752592360000|2025-07-15 15:12:40|||||||||5
1752592370000|2025-07-15 15:12:50|||||||||3
1752592380000|2025-07-15 15:13:00|||||||||9
1752592390000|2025-07-15 15:13:10|||||||||1
1752592400000|2025-07-15 15:13:20|||||||||2
1752592410000|2025-07-15 15:13:30|||||||||14
1752592420000|2025-07-15 15:13:40|||||||||4
1752592430000|2025-07-15 15:13:50|||||||||25
1752592440000|2025-07-15 15:14:00|||||||||3
1752592450000|2025-07-15 15:14:10|||||||||14
1752592460000|2025-07-15 15:14:20|||||||||5
1752592470000|2025-07-15 15:14:30|||||||||17
1752592490000|2025-07-15 15:14:50|||||||||13
1752592500000|2025-07-15 15:15:00|||||||||9
1752592550000|2025-07-15 15:15:50|||||||||1
1752592580000|2025-07-15 15:16:20|||||||||4
1752592620000|2025-07-15 15:17:00|||||||||40
1752592630000|2025-07-15 15:17:10|||||||||1
1752592700000|2025-07-15 15:18:20|||||||||13
1752592710000|2025-07-15 15:18:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|53
1752592720000|2025-07-15 15:18:40|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|34
1752592730000|2025-07-15 15:18:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1752592740000|2025-07-15 15:19:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|13
1752592760000|2025-07-15 15:19:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|16
1752592770000|2025-07-15 15:19:30|||||||||50
1752592780000|2025-07-15 15:19:40|||||||||24
1752592790000|2025-07-15 15:19:50|||||||||22
1752592800000|2025-07-15 15:20:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|106
1752592810000|2025-07-15 15:20:10|||||||||26
1752592840000|2025-07-15 15:20:40|||||||||22
1752592850000|2025-07-15 15:20:50|||||||||2
1752592860000|2025-07-15 15:21:00|||||||||1
1752592870000|2025-07-15 15:21:10|||||||||1
1752592890000|2025-07-15 15:21:30|||||||||2
1752592900000|2025-07-15 15:21:40|||||||||1
1752592910000|2025-07-15 15:21:50|||||||||1
1752592920000|2025-07-15 15:22:00|||||||||2
1752592930000|2025-07-15 15:22:10|||||||||2
1752592950000|2025-07-15 15:22:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|33
1752592970000|2025-07-15 15:22:50|||||||||1
1752592980000|2025-07-15 15:23:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|40
1752592990000|2025-07-15 15:23:10|||||||||3
1752593000000|2025-07-15 15:23:20|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|51
1752593010000|2025-07-15 15:23:30|||||||||1
1752593040000|2025-07-15 15:24:00|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|36
1752593060000|2025-07-15 15:24:20|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|14
1752593070000|2025-07-15 15:24:30|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|21
1752593080000|2025-07-15 15:24:40|||||||||2
1752593090000|2025-07-15 15:24:50|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|9
1752593100000|2025-07-15 15:25:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|31
1752593110000|2025-07-15 15:25:10|||||||||1
1752593120000|2025-07-15 15:25:20|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|8
1752593130000|2025-07-15 15:25:30|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|10
1752593140000|2025-07-15 15:25:40|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|10
1752593170000|2025-07-15 15:26:10|||||||||14
1752593180000|2025-07-15 15:26:20|||||||||1
1752593200000|2025-07-15 15:26:40|18.98|18.9|18.98|18.9|18.98|18.9|18.93|18.85|33
1752593210000|2025-07-15 15:26:50|||||||||26
1752593220000|2025-07-15 15:27:00|||||||||1
1752593240000|2025-07-15 15:27:20|||||||||4
1752593260000|2025-07-15 15:27:40|||||||||3
1752593280000|2025-07-15 15:28:00|||||||||2
1752593300000|2025-07-15 15:28:20|||||||||3
1752593320000|2025-07-15 15:28:40|||||||||1
1752593340000|2025-07-15 15:29:00|||||||||8
1752593350000|2025-07-15 15:29:10|||||||||6
1752593360000|2025-07-15 15:29:20|||||||||8
1752593370000|2025-07-15 15:29:30|||||||||8
1752593380000|2025-07-15 15:29:40|||||||||5
1752593390000|2025-07-15 15:29:50|||||||||7
1752593410000|2025-07-15 15:30:10|||||||||50
1752593420000|2025-07-15 15:30:20|||||||||1
1752593430000|2025-07-15 15:30:30|||||||||3
1752593490000|2025-07-15 15:31:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752593500000|2025-07-15 15:31:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752593510000|2025-07-15 15:31:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|32
1752593570000|2025-07-15 15:32:50|||||||||1
1752593600000|2025-07-15 15:33:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752593610000|2025-07-15 15:33:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1752593620000|2025-07-15 15:33:40|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1752593630000|2025-07-15 15:33:50|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|0
1752593860000|2025-07-15 15:37:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1752593870000|2025-07-15 15:37:50|||||||||1
1752593880000|2025-07-15 15:38:00|||||||||1
1752593890000|2025-07-15 15:38:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1752593900000|2025-07-15 15:38:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|4
1752593920000|2025-07-15 15:38:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|20
1752593940000|2025-07-15 15:39:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1752593960000|2025-07-15 15:39:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752593980000|2025-07-15 15:39:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752594010000|2025-07-15 15:40:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|1
1752594130000|2025-07-15 15:42:10|||||||||6
1752594230000|2025-07-15 15:43:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1752594260000|2025-07-15 15:44:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1752594350000|2025-07-15 15:45:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1752594380000|2025-07-15 15:46:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752594390000|2025-07-15 15:46:30|||||||||3
1752594420000|2025-07-15 15:47:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752594520000|2025-07-15 15:48:40|||||||||1
1752594570000|2025-07-15 15:49:30|||||||||1
1752594680000|2025-07-15 15:51:20|||||||||1
1752594810000|2025-07-15 15:53:30|||||||||280
1752594980000|2025-07-15 15:56:20|||||||||1
1752595000000|2025-07-15 15:56:40|||||||||1
1752595020000|2025-07-15 15:57:00|||||||||1
1752595040000|2025-07-15 15:57:20|||||||||1
1752595060000|2025-07-15 15:57:40|||||||||1
1752595090000|2025-07-15 15:58:10|||||||||1
1752595190000|2025-07-15 15:59:50|||||||||5
1752595220000|2025-07-15 16:00:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|21
1752595420000|2025-07-15 16:03:40|||||||||2
1752595430000|2025-07-15 16:03:50|||||||||1
1752595450000|2025-07-15 16:04:10|||||||||2
1752595460000|2025-07-15 16:04:20|||||||||1
1752595510000|2025-07-15 16:05:10|||||||||21
1752595600000|2025-07-15 16:06:40|||||||||1
1752595720000|2025-07-15 16:08:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1752595770000|2025-07-15 16:09:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1752595800000|2025-07-15 16:10:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1752595840000|2025-07-15 16:10:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752595850000|2025-07-15 16:10:50|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|0
1752595860000|2025-07-15 16:11:00|18.88|18.8|18.88|18.8|18.91|18.83|18.88|18.8|0
1752595870000|2025-07-15 16:11:10|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1752595880000|2025-07-15 16:11:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1752595920000|2025-07-15 16:12:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|14
1752595990000|2025-07-15 16:13:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|250
1752596000000|2025-07-15 16:13:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1752596010000|2025-07-15 16:13:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752596170000|2025-07-15 16:16:10|||||||||2
1752596190000|2025-07-15 16:16:30|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1752596200000|2025-07-15 16:16:40|||||||||1
1752596270000|2025-07-15 16:17:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1752596450000|2025-07-15 16:20:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752596580000|2025-07-15 16:23:00|||||||||39
1752596680000|2025-07-15 16:24:40|||||||||1
1752596690000|2025-07-15 16:24:50|||||||||1
1752596700000|2025-07-15 16:25:00|||||||||1
1752596730000|2025-07-15 16:25:30|||||||||1
1752596750000|2025-07-15 16:25:50|||||||||1
1752596760000|2025-07-15 16:26:00|||||||||7
1752596810000|2025-07-15 16:26:50|||||||||2
1752596830000|2025-07-15 16:27:10|||||||||9
1752596910000|2025-07-15 16:28:30|||||||||1
1752596920000|2025-07-15 16:28:40|||||||||1
1752596950000|2025-07-15 16:29:10|||||||||1
1752597120000|2025-07-15 16:32:00|||||||||1
1752597140000|2025-07-15 16:32:20|||||||||1
1752597170000|2025-07-15 16:32:50|||||||||1
1752597180000|2025-07-15 16:33:00|||||||||1
1752597360000|2025-07-15 16:36:00|||||||||1
1752597400000|2025-07-15 16:36:40|||||||||1
1752597450000|2025-07-15 16:37:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1752597530000|2025-07-15 16:38:50|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1752597600000|2025-07-15 16:40:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752597610000|2025-07-15 16:40:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1752597730000|2025-07-15 16:42:10|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1752597740000|2025-07-15 16:42:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752597770000|2025-07-15 16:42:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1752597800000|2025-07-15 16:43:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752597820000|2025-07-15 16:43:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1752597830000|2025-07-15 16:43:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752597870000|2025-07-15 16:44:30|||||||||1
1752597960000|2025-07-15 16:46:00|||||||||1
1752597990000|2025-07-15 16:46:30|||||||||20
1752598070000|2025-07-15 16:47:50|||||||||1
1752598080000|2025-07-15 16:48:00|||||||||29
1752598090000|2025-07-15 16:48:10|||||||||1
1752598140000|2025-07-15 16:49:00|||||||||1
1752598180000|2025-07-15 16:49:40|||||||||1
1752598290000|2025-07-15 16:51:30|||||||||1
1752598320000|2025-07-15 16:52:00|||||||||1
1752598350000|2025-07-15 16:52:30|||||||||1
1752598390000|2025-07-15 16:53:10|||||||||1
1752598410000|2025-07-15 16:53:30|||||||||2
1752598500000|2025-07-15 16:55:00|||||||||2
1752598570000|2025-07-15 16:56:10|||||||||1
1752598580000|2025-07-15 16:56:20|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|4
1752598610000|2025-07-15 16:56:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1752598620000|2025-07-15 16:57:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|12
1752598630000|2025-07-15 16:57:10|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1752598640000|2025-07-15 16:57:20|18.91|18.83|18.93|18.85|18.93|18.85|18.89|18.81|0
1752598760000|2025-07-15 16:59:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|50
1752598810000|2025-07-15 17:00:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|50
1752599000000|2025-07-15 17:03:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752599010000|2025-07-15 17:03:30|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1752599020000|2025-07-15 17:03:40|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1752599050000|2025-07-15 17:04:10|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1752599080000|2025-07-15 17:04:40|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1752599140000|2025-07-15 17:05:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752599170000|2025-07-15 17:06:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|1
1752599210000|2025-07-15 17:06:50|||||||||1
1752599240000|2025-07-15 17:07:20|||||||||1
1752599280000|2025-07-15 17:08:00|||||||||1
1752599320000|2025-07-15 17:08:40|||||||||1
1752599360000|2025-07-15 17:09:20|||||||||1
1752599390000|2025-07-15 17:09:50|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|1
1752599490000|2025-07-15 17:11:30|||||||||4
1752599720000|2025-07-15 17:15:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|20
1752599770000|2025-07-15 17:16:10|||||||||5
1752600190000|2025-07-15 17:23:10|||||||||59
1752600480000|2025-07-15 17:28:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|47
1752600500000|2025-07-15 17:28:20|||||||||1
1752600640000|2025-07-15 17:30:40|||||||||3
1752600880000|2025-07-15 17:34:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752600990000|2025-07-15 17:36:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|17
1752601030000|2025-07-15 17:37:10|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|390
1752601040000|2025-07-15 17:37:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|383
1752601050000|2025-07-15 17:37:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|244
1752601060000|2025-07-15 17:37:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|308
1752601390000|2025-07-15 17:43:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1752601530000|2025-07-15 17:45:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752601570000|2025-07-15 17:46:10|||||||||1
1752601600000|2025-07-15 17:46:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1752601660000|2025-07-15 17:47:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752601680000|2025-07-15 17:48:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1752601700000|2025-07-15 17:48:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752601710000|2025-07-15 17:48:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1752601820000|2025-07-15 17:50:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1752601930000|2025-07-15 17:52:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|51
1752602530000|2025-07-15 18:02:10|||||||||20
1752603220000|2025-07-15 18:13:40|||||||||3
1752603900000|2025-07-15 18:25:00|||||||||2
1752604520000|2025-07-15 18:35:20|||||||||9
1752604800000|2025-07-15 18:40:00|||||||||1
1752604810000|2025-07-15 18:40:10|||||||||1
1752604830000|2025-07-15 18:40:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1752604840000|2025-07-15 18:40:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1752604870000|2025-07-15 18:41:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1752604900000|2025-07-15 18:41:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1752605100000|2025-07-15 18:45:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1752605210000|2025-07-15 18:46:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1752605400000|2025-07-15 18:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|7
1752605700000|2025-07-15 18:55:00|||||||||19
1752605750000|2025-07-15 18:55:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|19
1752605800000|2025-07-15 18:56:40|||||||||49
1752605990000|2025-07-15 18:59:50|||||||||5
1752606000000|2025-07-15 19:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|102
1752606010000|2025-07-15 19:00:10|||||||||9
1752606020000|2025-07-15 19:00:20|||||||||1
1752606030000|2025-07-15 19:00:30|||||||||3
1752606040000|2025-07-15 19:00:40|18.96|18.88|18.94|18.86|18.99|18.91|18.94|18.86|32
1752606210000|2025-07-15 19:03:30|||||||||12
1752606760000|2025-07-15 19:12:40|||||||||6
1752606770000|2025-07-15 19:12:50|||||||||7
1752606840000|2025-07-15 19:14:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1752606850000|2025-07-15 19:14:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1752607650000|2025-07-15 19:27:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752607980000|2025-07-15 19:33:00|||||||||1
1752608250000|2025-07-15 19:37:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752608700000|2025-07-15 19:45:00|||||||||165
1752608720000|2025-07-15 19:45:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752608730000|2025-07-15 19:45:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752608740000|2025-07-15 19:45:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|4
1752609430000|2025-07-15 19:57:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1752609480000|2025-07-15 19:58:00|||||||||1
1752609540000|2025-07-15 19:59:00|||||||||8
1752609570000|2025-07-15 19:59:30|||||||||31
1752609590000|2025-07-15 19:59:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752624900000|2025-07-16 00:15:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752625200000|2025-07-16 00:20:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1752625390000|2025-07-16 00:23:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752625940000|2025-07-16 00:32:20|19.18|18.93|19.12|19.04|19.18|19.04|19.12|18.93|0
1752625970000|2025-07-16 00:32:50|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1752626060000|2025-07-16 00:34:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752626080000|2025-07-16 00:34:40|19.18|18.93|19.12|19.04|19.18|19.04|19.12|18.93|0
1752626090000|2025-07-16 00:34:50|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1752626460000|2025-07-16 00:41:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752626520000|2025-07-16 00:42:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1752626540000|2025-07-16 00:42:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752626580000|2025-07-16 00:43:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1752626690000|2025-07-16 00:44:50|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.98|1
1752626810000|2025-07-16 00:46:50|19.19|19.11|19.23|18.98|19.23|19.11|19.19|18.98|2
1752627730000|2025-07-16 01:02:10|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1752627920000|2025-07-16 01:05:20||18.9||18.95||18.95||18.9|0
1752628060000|2025-07-16 01:07:40||18.9||18.9||18.9||18.9|0
1752628510000|2025-07-16 01:15:10||18.95||18.9||18.95||18.9|0
1752628520000|2025-07-16 01:15:20||18.95||18.9||18.95||18.9|0
1752628530000|2025-07-16 01:15:30||18.95||18.9||18.95||18.9|0
1752628970000|2025-07-16 01:22:50||18.95||18.95||18.95||18.95|0
1752629010000|2025-07-16 01:23:30||18.9||18.9||18.9||18.9|0
1752629020000|2025-07-16 01:23:40||18.95||18.95||18.95||18.95|0
1752629040000|2025-07-16 01:24:00||18.9||18.9||18.9||18.9|0
1752629060000|2025-07-16 01:24:20||18.95||18.95||18.95||18.95|0
1752629070000|2025-07-16 01:24:30||18.9||18.95||18.95||18.9|0
1752629110000|2025-07-16 01:25:10||18.9||18.9||18.9||18.9|0
1752629120000|2025-07-16 01:25:20||18.95||18.95||18.95||18.95|0
1752629130000|2025-07-16 01:25:30||18.9||18.9||18.9||18.9|0
1752629230000|2025-07-16 01:27:10||18.95||18.9||18.95||18.9|0
1752629340000|2025-07-16 01:29:00||18.95||18.95||18.95||18.95|0
1752629370000|2025-07-16 01:29:30||18.9||18.95||18.95||18.9|0
1752629440000|2025-07-16 01:30:40||18.9||18.95||18.95||18.9|0
1752629480000|2025-07-16 01:31:20||18.9||18.95||18.95||18.9|0
1752629500000|2025-07-16 01:31:40||18.9||18.9||18.9||18.9|0
1752629530000|2025-07-16 01:32:10||18.95||18.95||18.95||18.95|0
1752629550000|2025-07-16 01:32:30||18.9||18.95||18.95||18.9|0
1752629570000|2025-07-16 01:32:50||18.9||18.9||18.9||18.9|0
1752629580000|2025-07-16 01:33:00||18.95||18.95||18.95||18.95|0
1752629590000|2025-07-16 01:33:10||18.9||18.9||18.9||18.9|0
1752629600000|2025-07-16 01:33:20||18.95||18.95||18.95||18.9|0
1752629670000|2025-07-16 01:34:30||18.9||18.9||18.9||18.9|0
1752629690000|2025-07-16 01:34:50||18.95||18.95||18.95||18.95|0
1752629730000|2025-07-16 01:35:30||18.9||18.95||18.95||18.9|0
1752629770000|2025-07-16 01:36:10||18.9||18.95||18.95||18.9|0
1752629780000|2025-07-16 01:36:20||18.9||18.95||18.95||18.9|0
1752629790000|2025-07-16 01:36:30||18.9||18.95||18.95||18.9|0
1752629800000|2025-07-16 01:36:40||18.9||18.9||18.9||18.9|0
1752629820000|2025-07-16 01:37:00||18.95||18.95||18.95||18.95|0
1752629830000|2025-07-16 01:37:10||18.9||18.9||18.9||18.9|0
1752629930000|2025-07-16 01:38:50||18.95||18.95||18.95||18.95|0
1752629940000|2025-07-16 01:39:00||18.9||18.95||18.95||18.9|0
1752629950000|2025-07-16 01:39:10||18.9||18.9||18.95||18.9|0
1752629970000|2025-07-16 01:39:30||18.95||18.9||18.95||18.9|0
1752630050000|2025-07-16 01:40:50||18.95||18.9||18.95||18.9|0
1752630060000|2025-07-16 01:41:00||18.95||18.95||18.95||18.95|0
1752630070000|2025-07-16 01:41:10||18.9||18.9||18.9||18.9|0
1752630850000|2025-07-16 01:54:10||18.95||18.95||18.95||18.95|0
1752630870000|2025-07-16 01:54:30||18.9||18.95||18.95||18.9|0
1752630880000|2025-07-16 01:54:40||18.9||18.9||18.9||18.9|0
1752630900000|2025-07-16 01:55:00||18.95||18.9||18.95||18.9|0
1752631080000|2025-07-16 01:58:00||18.95||18.9||18.95||18.9|0
1752631090000|2025-07-16 01:58:10||18.95||18.95||18.95||18.95|0
1752631100000|2025-07-16 01:58:20||18.9||18.95||18.95||18.9|0
1752631190000|2025-07-16 01:59:50||18.9||18.9||18.9||18.9|0
1752631870000|2025-07-16 02:11:10||18.95||18.95||18.95||18.95|0
1752632800000|2025-07-16 02:26:40|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|1
1752632830000|2025-07-16 02:27:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|1
1752632980000|2025-07-16 02:29:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752632990000|2025-07-16 02:29:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1752633170000|2025-07-16 02:32:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752633300000|2025-07-16 02:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1752633400000|2025-07-16 02:36:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752633660000|2025-07-16 02:41:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1752633670000|2025-07-16 02:41:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1752634350000|2025-07-16 02:52:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1752634360000|2025-07-16 02:52:40|19.22|19.14|19.38|19.13|19.38|19.16|19.19|19.1|30
1752634980000|2025-07-16 03:03:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1752635480000|2025-07-16 03:11:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1752635850000|2025-07-16 03:17:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752638100000|2025-07-16 03:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752638160000|2025-07-16 03:56:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752638370000|2025-07-16 03:59:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1752638690000|2025-07-16 04:04:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1752638700000|2025-07-16 04:05:00|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1752638950000|2025-07-16 04:09:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1752639760000|2025-07-16 04:22:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1752639770000|2025-07-16 04:22:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1752639880000|2025-07-16 04:24:40||19||19||19||19|0
1752639970000|2025-07-16 04:26:10|19.22|19.14|19.28|19.03|19.28|19.14|19.22|19.03|0
1752639990000|2025-07-16 04:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752640020000|2025-07-16 04:27:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752641450000|2025-07-16 04:50:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752642400000|2025-07-16 05:06:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1752642680000|2025-07-16 05:11:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1752642690000|2025-07-16 05:11:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1752643370000|2025-07-16 05:22:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1752643490000|2025-07-16 05:24:50|19.24|19.16|19.38|19.13|19.38|19.16|19.24|19.13|12
1752643570000|2025-07-16 05:26:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1752643580000|2025-07-16 05:26:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1752643870000|2025-07-16 05:31:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752643890000|2025-07-16 05:31:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752643940000|2025-07-16 05:32:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1752643980000|2025-07-16 05:33:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1752643990000|2025-07-16 05:33:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752644000000|2025-07-16 05:33:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1752644010000|2025-07-16 05:33:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1752644040000|2025-07-16 05:34:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1752644210000|2025-07-16 05:36:50|||||||||10
1752644240000|2025-07-16 05:37:20|||||||||7
1752644300000|2025-07-16 05:38:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|5
1752644310000|2025-07-16 05:38:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1752644320000|2025-07-16 05:38:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752644630000|2025-07-16 05:43:50|||||||||1
1752644900000|2025-07-16 05:48:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1752645240000|2025-07-16 05:54:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752645300000|2025-07-16 05:55:00|19.3|19.22|19.32|19.24|19.34|19.26|19.3|19.22|1
1752645390000|2025-07-16 05:56:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752645600000|2025-07-16 06:00:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|1
1752645610000|2025-07-16 06:00:10|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1752645620000|2025-07-16 06:00:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1752645630000|2025-07-16 06:00:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1752645650000|2025-07-16 06:00:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752645660000|2025-07-16 06:01:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1752645680000|2025-07-16 06:01:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752645690000|2025-07-16 06:01:30|||||||||3
1752645720000|2025-07-16 06:02:00|||||||||2
1752645730000|2025-07-16 06:02:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1752645780000|2025-07-16 06:03:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752645790000|2025-07-16 06:03:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1752645810000|2025-07-16 06:03:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1752645820000|2025-07-16 06:03:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|12
1752645830000|2025-07-16 06:03:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1752645880000|2025-07-16 06:04:40|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|77
1752645910000|2025-07-16 06:05:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1752645930000|2025-07-16 06:05:30|19.35|19.27|19.34|19.26|19.35|19.27|19.32|19.24|0
1752645960000|2025-07-16 06:06:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1752645970000|2025-07-16 06:06:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752646050000|2025-07-16 06:07:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|18
1752646060000|2025-07-16 06:07:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1752646090000|2025-07-16 06:08:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752646110000|2025-07-16 06:08:30|||||||||5
1752646220000|2025-07-16 06:10:20|||||||||13
1752646670000|2025-07-16 06:17:50|||||||||1
1752646680000|2025-07-16 06:18:00|||||||||6
1752646760000|2025-07-16 06:19:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1752646790000|2025-07-16 06:19:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752646890000|2025-07-16 06:21:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|13
1752646920000|2025-07-16 06:22:00|||||||||1
1752647030000|2025-07-16 06:23:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|9
1752647160000|2025-07-16 06:26:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1752647280000|2025-07-16 06:28:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752647290000|2025-07-16 06:28:10|||||||||1
1752647400000|2025-07-16 06:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1752647420000|2025-07-16 06:30:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1752647560000|2025-07-16 06:32:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752647660000|2025-07-16 06:34:20|||||||||9
1752648410000|2025-07-16 06:46:50|||||||||10
1752648960000|2025-07-16 06:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1752648970000|2025-07-16 06:56:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|7
1752649030000|2025-07-16 06:57:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752649060000|2025-07-16 06:57:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1752649190000|2025-07-16 06:59:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1752649200000|2025-07-16 07:00:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752649210000|2025-07-16 07:00:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1752649220000|2025-07-16 07:00:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|9
1752649270000|2025-07-16 07:01:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1752649290000|2025-07-16 07:01:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|28
1752649300000|2025-07-16 07:01:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752649440000|2025-07-16 07:04:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|26
1752649470000|2025-07-16 07:04:30|||||||||9
1752649520000|2025-07-16 07:05:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|58
1752649540000|2025-07-16 07:05:40|||||||||20
1752649680000|2025-07-16 07:08:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|62
1752649690000|2025-07-16 07:08:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1752649700000|2025-07-16 07:08:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1752649710000|2025-07-16 07:08:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|13
1752649720000|2025-07-16 07:08:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1752649810000|2025-07-16 07:10:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|26
1752649850000|2025-07-16 07:10:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1752649910000|2025-07-16 07:11:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|21
1752649970000|2025-07-16 07:12:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|71
1752649980000|2025-07-16 07:13:00|||||||||1
1752650000000|2025-07-16 07:13:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1752650020000|2025-07-16 07:13:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1752650040000|2025-07-16 07:14:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|42
1752650060000|2025-07-16 07:14:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752650090000|2025-07-16 07:14:50|||||||||1
1752650110000|2025-07-16 07:15:10|||||||||7
1752650140000|2025-07-16 07:15:40|||||||||9
1752650220000|2025-07-16 07:17:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|50
1752650250000|2025-07-16 07:17:30|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|0
1752650340000|2025-07-16 07:19:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1752650350000|2025-07-16 07:19:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752650470000|2025-07-16 07:21:10|||||||||1
1752650640000|2025-07-16 07:24:00|||||||||9
1752650760000|2025-07-16 07:26:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|112
1752651110000|2025-07-16 07:31:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752651150000|2025-07-16 07:32:30|||||||||9
1752651190000|2025-07-16 07:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1752651290000|2025-07-16 07:34:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752651370000|2025-07-16 07:36:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1752651420000|2025-07-16 07:37:00|||||||||1
1752651440000|2025-07-16 07:37:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752651520000|2025-07-16 07:38:40|||||||||2
1752651530000|2025-07-16 07:38:50|||||||||1
1752651580000|2025-07-16 07:39:40|||||||||2
1752651610000|2025-07-16 07:40:10|||||||||9
1752651640000|2025-07-16 07:40:40|||||||||1
1752651700000|2025-07-16 07:41:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|12
1752651710000|2025-07-16 07:41:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752651760000|2025-07-16 07:42:40|||||||||2
1752651860000|2025-07-16 07:44:20|||||||||1
1752651870000|2025-07-16 07:44:30|||||||||1
1752651980000|2025-07-16 07:46:20|||||||||11
1752652260000|2025-07-16 07:51:00|||||||||4
1752652270000|2025-07-16 07:51:10|||||||||11
1752652280000|2025-07-16 07:51:20|||||||||3
1752652420000|2025-07-16 07:53:40|||||||||9
1752652450000|2025-07-16 07:54:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|4
1752652680000|2025-07-16 07:58:00|||||||||3
1752652730000|2025-07-16 07:58:50|||||||||1
1752652860000|2025-07-16 08:01:00|||||||||1
1752652920000|2025-07-16 08:02:00|||||||||9
1752652960000|2025-07-16 08:02:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752652980000|2025-07-16 08:03:00|||||||||1
1752652990000|2025-07-16 08:03:10|||||||||1
1752653100000|2025-07-16 08:05:00|||||||||2
1752653130000|2025-07-16 08:05:30|||||||||4
1752653220000|2025-07-16 08:07:00|||||||||1
1752653330000|2025-07-16 08:08:50|||||||||1
1752653390000|2025-07-16 08:09:50|||||||||9
1752653440000|2025-07-16 08:10:40|||||||||1
1752653550000|2025-07-16 08:12:30|||||||||7
1752653630000|2025-07-16 08:13:50|||||||||16
1752653890000|2025-07-16 08:18:10|||||||||1
1752653950000|2025-07-16 08:19:10|||||||||9
1752654010000|2025-07-16 08:20:10|||||||||1
1752654110000|2025-07-16 08:21:50|||||||||1
1752654230000|2025-07-16 08:23:50|||||||||1
1752654360000|2025-07-16 08:26:00|||||||||1
1752654490000|2025-07-16 08:28:10|||||||||1
1752654530000|2025-07-16 08:28:50|||||||||9
1752654540000|2025-07-16 08:29:00|||||||||3
1752654550000|2025-07-16 08:29:10|||||||||3
1752654590000|2025-07-16 08:29:50|||||||||1
1752654630000|2025-07-16 08:30:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|316
1752654660000|2025-07-16 08:31:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|143
1752654890000|2025-07-16 08:34:50|||||||||1
1752655010000|2025-07-16 08:36:50|||||||||1
1752655040000|2025-07-16 08:37:20|||||||||1
1752655200000|2025-07-16 08:40:00|||||||||1
1752655210000|2025-07-16 08:40:10|||||||||9
1752655260000|2025-07-16 08:41:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|195
1752655350000|2025-07-16 08:42:30|||||||||1
1752655380000|2025-07-16 08:43:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|37
1752655390000|2025-07-16 08:43:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752655510000|2025-07-16 08:45:10|||||||||1
1752655680000|2025-07-16 08:48:00|||||||||1
1752655730000|2025-07-16 08:48:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|59
1752655750000|2025-07-16 08:49:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752655810000|2025-07-16 08:50:10|||||||||100
1752655950000|2025-07-16 08:52:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752655960000|2025-07-16 08:52:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|54
1752656020000|2025-07-16 08:53:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|1
1752656050000|2025-07-16 08:54:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752656370000|2025-07-16 08:59:30|||||||||5
1752656450000|2025-07-16 09:00:50|||||||||9
1752656470000|2025-07-16 09:01:10|||||||||10
1752656490000|2025-07-16 09:01:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1752656580000|2025-07-16 09:03:00|||||||||1
1752656590000|2025-07-16 09:03:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|3
1752656610000|2025-07-16 09:03:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752656620000|2025-07-16 09:03:40|||||||||1
1752656710000|2025-07-16 09:05:10|||||||||13
1752656720000|2025-07-16 09:05:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|204
1752656730000|2025-07-16 09:05:30|||||||||45
1752656790000|2025-07-16 09:06:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|14
1752656800000|2025-07-16 09:06:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1752656820000|2025-07-16 09:07:00|||||||||2
1752656860000|2025-07-16 09:07:40|||||||||1
1752656930000|2025-07-16 09:08:50|||||||||1
1752657220000|2025-07-16 09:13:40|||||||||7
1752657420000|2025-07-16 09:17:00|||||||||1
1752657430000|2025-07-16 09:17:10|||||||||62
1752657460000|2025-07-16 09:17:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|47
1752657470000|2025-07-16 09:17:50|||||||||9
1752657480000|2025-07-16 09:18:00|||||||||1
1752657670000|2025-07-16 09:21:10|||||||||1
1752657840000|2025-07-16 09:24:00|||||||||1
1752657890000|2025-07-16 09:24:50|||||||||4
1752658010000|2025-07-16 09:26:50|||||||||1
1752658130000|2025-07-16 09:28:50|||||||||1
1752658140000|2025-07-16 09:29:00|||||||||2
1752658190000|2025-07-16 09:29:50|||||||||1
1752658210000|2025-07-16 09:30:10|||||||||9
1752658260000|2025-07-16 09:31:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|83
1752658500000|2025-07-16 09:35:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752658700000|2025-07-16 09:38:20|||||||||8
1752658790000|2025-07-16 09:39:50|||||||||40
1752658880000|2025-07-16 09:41:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|94
1752659270000|2025-07-16 09:47:50|||||||||3
1752659370000|2025-07-16 09:49:30|||||||||1
1752659450000|2025-07-16 09:50:50|||||||||9
1752659560000|2025-07-16 09:52:40|||||||||6
1752659590000|2025-07-16 09:53:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|73
1752659680000|2025-07-16 09:54:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752659720000|2025-07-16 09:55:20|||||||||1
1752659770000|2025-07-16 09:56:10|||||||||1
1752659810000|2025-07-16 09:56:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1752659880000|2025-07-16 09:58:00|||||||||1
1752660020000|2025-07-16 10:00:20|||||||||1
1752660030000|2025-07-16 10:00:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|9
1752660060000|2025-07-16 10:01:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752660160000|2025-07-16 10:02:40|||||||||1
1752660380000|2025-07-16 10:06:20|||||||||9
1752660580000|2025-07-16 10:09:40|||||||||4
1752660600000|2025-07-16 10:10:00|||||||||12
1752660750000|2025-07-16 10:12:30|||||||||7
1752660770000|2025-07-16 10:12:50|||||||||1
1752660900000|2025-07-16 10:15:00|||||||||12
1752660910000|2025-07-16 10:15:10|||||||||3
1752660920000|2025-07-16 10:15:20|||||||||1
1752660930000|2025-07-16 10:15:30|||||||||3
1752660950000|2025-07-16 10:15:50|||||||||3
1752660960000|2025-07-16 10:16:00|||||||||9
1752660970000|2025-07-16 10:16:10|||||||||2
1752660980000|2025-07-16 10:16:20|||||||||2
1752660990000|2025-07-16 10:16:30|||||||||2
1752661010000|2025-07-16 10:16:50|||||||||3
1752661030000|2025-07-16 10:17:10|||||||||2
1752661040000|2025-07-16 10:17:20|||||||||2
1752661060000|2025-07-16 10:17:40|||||||||3
1752661080000|2025-07-16 10:18:00|||||||||3
1752661090000|2025-07-16 10:18:10|||||||||1
1752661100000|2025-07-16 10:18:20|||||||||8
1752661120000|2025-07-16 10:18:40|||||||||3
1752661140000|2025-07-16 10:19:00|||||||||2
1752661150000|2025-07-16 10:19:10|||||||||2
1752661170000|2025-07-16 10:19:30|||||||||2
1752661180000|2025-07-16 10:19:40|||||||||2
1752661200000|2025-07-16 10:20:00|||||||||15
1752661220000|2025-07-16 10:20:20|||||||||3
1752661240000|2025-07-16 10:20:40|||||||||2
1752661250000|2025-07-16 10:20:50|||||||||2
1752661260000|2025-07-16 10:21:00|||||||||2
1752661270000|2025-07-16 10:21:10|||||||||2
1752661280000|2025-07-16 10:21:20|||||||||2
1752661300000|2025-07-16 10:21:40|||||||||2
1752661310000|2025-07-16 10:21:50|||||||||2
1752661330000|2025-07-16 10:22:10|||||||||2
1752661350000|2025-07-16 10:22:30|||||||||3
1752661370000|2025-07-16 10:22:50|||||||||2
1752661380000|2025-07-16 10:23:00|||||||||2
1752661400000|2025-07-16 10:23:20|||||||||2
1752661420000|2025-07-16 10:23:40|||||||||3
1752661440000|2025-07-16 10:24:00|||||||||2
1752661460000|2025-07-16 10:24:20|||||||||3
1752661480000|2025-07-16 10:24:40|||||||||2
1752661500000|2025-07-16 10:25:00|||||||||15
1752661520000|2025-07-16 10:25:20|||||||||3
1752661540000|2025-07-16 10:25:40|||||||||2
1752661560000|2025-07-16 10:26:00|||||||||2
1752661570000|2025-07-16 10:26:10|||||||||2
1752661590000|2025-07-16 10:26:30|||||||||2
1752661610000|2025-07-16 10:26:50|||||||||3
1752661630000|2025-07-16 10:27:10|||||||||2
1752661650000|2025-07-16 10:27:30|||||||||2
1752661670000|2025-07-16 10:27:50|||||||||3
1752661690000|2025-07-16 10:28:10|||||||||2
1752661710000|2025-07-16 10:28:30|||||||||2
1752661720000|2025-07-16 10:28:40|||||||||2
1752661740000|2025-07-16 10:29:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|37
1752661750000|2025-07-16 10:29:10|||||||||2
1752661770000|2025-07-16 10:29:30|||||||||3
1752661790000|2025-07-16 10:29:50|||||||||2
1752661890000|2025-07-16 10:31:30|||||||||2
1752661930000|2025-07-16 10:32:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752662100000|2025-07-16 10:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|25
1752662240000|2025-07-16 10:37:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752662400000|2025-07-16 10:40:00|||||||||12
1752662490000|2025-07-16 10:41:30|||||||||9
1752662540000|2025-07-16 10:42:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1752662690000|2025-07-16 10:44:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752662700000|2025-07-16 10:45:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|11
1752662710000|2025-07-16 10:45:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|40
1752662790000|2025-07-16 10:46:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1752663140000|2025-07-16 10:52:20|||||||||1
1752663300000|2025-07-16 10:55:00|||||||||12
1752663800000|2025-07-16 11:03:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|122
1752663810000|2025-07-16 11:03:30|||||||||28
1752663930000|2025-07-16 11:05:30|||||||||9
1752664020000|2025-07-16 11:07:00|||||||||1
1752664030000|2025-07-16 11:07:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|19
1752664040000|2025-07-16 11:07:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1752664080000|2025-07-16 11:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1752664200000|2025-07-16 11:10:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|13
1752664260000|2025-07-16 11:11:00|||||||||1
1752664500000|2025-07-16 11:15:00|||||||||12
1752664700000|2025-07-16 11:18:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752664790000|2025-07-16 11:19:50|||||||||1
1752664800000|2025-07-16 11:20:00|||||||||12
1752664900000|2025-07-16 11:21:40|||||||||1
1752664920000|2025-07-16 11:22:00|||||||||9
1752665030000|2025-07-16 11:23:50|||||||||1
1752665070000|2025-07-16 11:24:30|||||||||1
1752665110000|2025-07-16 11:25:10|||||||||3
1752665180000|2025-07-16 11:26:20|||||||||134
1752665200000|2025-07-16 11:26:40|||||||||134
1752665220000|2025-07-16 11:27:00|||||||||1
1752665380000|2025-07-16 11:29:40|||||||||1
1752665400000|2025-07-16 11:30:00|||||||||12
1752665530000|2025-07-16 11:32:10|||||||||1
1752665590000|2025-07-16 11:33:10|||||||||9
1752665610000|2025-07-16 11:33:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|21
1752665620000|2025-07-16 11:33:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752665630000|2025-07-16 11:33:50|||||||||3
1752665650000|2025-07-16 11:34:10|||||||||3
1752665700000|2025-07-16 11:35:00|||||||||1
1752666300000|2025-07-16 11:45:00|||||||||1
1752666430000|2025-07-16 11:47:10|||||||||9
1752666490000|2025-07-16 11:48:10|||||||||1
1752666690000|2025-07-16 11:51:30|||||||||1
1752666770000|2025-07-16 11:52:50|||||||||2
1752666860000|2025-07-16 11:54:20|||||||||1
1752666890000|2025-07-16 11:54:50|||||||||203
1752667070000|2025-07-16 11:57:50|||||||||1
1752667100000|2025-07-16 11:58:20|||||||||6
1752667200000|2025-07-16 12:00:00|||||||||1
1752667290000|2025-07-16 12:01:30|||||||||1
1752667310000|2025-07-16 12:01:50|||||||||9
1752667380000|2025-07-16 12:03:00|||||||||1
1752667400000|2025-07-16 12:03:20|||||||||1
1752667510000|2025-07-16 12:05:10|||||||||1
1752667710000|2025-07-16 12:08:30|||||||||1
1752667760000|2025-07-16 12:09:20|||||||||9
1752667810000|2025-07-16 12:10:10|||||||||45
1752667900000|2025-07-16 12:11:40|||||||||1
1752667970000|2025-07-16 12:12:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|127
1752668040000|2025-07-16 12:14:00|||||||||7
1752668070000|2025-07-16 12:14:30|||||||||9
1752668100000|2025-07-16 12:15:00|||||||||1
1752668260000|2025-07-16 12:17:40|||||||||1
1752668290000|2025-07-16 12:18:10|||||||||1
1752668420000|2025-07-16 12:20:20|||||||||1
1752668450000|2025-07-16 12:20:50|||||||||1
1752668600000|2025-07-16 12:23:20|||||||||1
1752668620000|2025-07-16 12:23:40|||||||||1
1752668680000|2025-07-16 12:24:40|||||||||54
1752668720000|2025-07-16 12:25:20|||||||||9
1752668730000|2025-07-16 12:25:30|||||||||2
1752668740000|2025-07-16 12:25:40|||||||||101
1752668780000|2025-07-16 12:26:20|||||||||660
1752668820000|2025-07-16 12:27:00|||||||||1
1752668860000|2025-07-16 12:27:40|||||||||1
1752668880000|2025-07-16 12:28:00|||||||||5
1752668940000|2025-07-16 12:29:00|||||||||2
1752668960000|2025-07-16 12:29:20|||||||||3
1752668970000|2025-07-16 12:29:30|||||||||6
1752669000000|2025-07-16 12:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|78
1752669010000|2025-07-16 12:30:10|||||||||9
1752669040000|2025-07-16 12:30:40|||||||||76
1752669050000|2025-07-16 12:30:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1752669060000|2025-07-16 12:31:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|14
1752669090000|2025-07-16 12:31:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1752669100000|2025-07-16 12:31:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752669150000|2025-07-16 12:32:30|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|9
1752669200000|2025-07-16 12:33:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1752669270000|2025-07-16 12:34:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752669300000|2025-07-16 12:35:00|||||||||12
1752669360000|2025-07-16 12:36:00|||||||||9
1752669410000|2025-07-16 12:36:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|268
1752669440000|2025-07-16 12:37:20|||||||||10
1752669530000|2025-07-16 12:38:50|||||||||2
1752669580000|2025-07-16 12:39:40|||||||||9
1752669600000|2025-07-16 12:40:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|41
1752669640000|2025-07-16 12:40:40|||||||||3
1752669670000|2025-07-16 12:41:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|18
1752669690000|2025-07-16 12:41:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|61
1752669770000|2025-07-16 12:42:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752669810000|2025-07-16 12:43:30|||||||||20
1752670230000|2025-07-16 12:50:30|||||||||9
1752670330000|2025-07-16 12:52:10|||||||||1
1752670440000|2025-07-16 12:54:00|||||||||1
1752670500000|2025-07-16 12:55:00|||||||||1
1752670550000|2025-07-16 12:55:50|||||||||1
1752670640000|2025-07-16 12:57:20|||||||||4
1752670660000|2025-07-16 12:57:40|||||||||1
1752670780000|2025-07-16 12:59:40|||||||||1
1752670800000|2025-07-16 13:00:00|||||||||4
1752670810000|2025-07-16 13:00:10|||||||||9
1752670870000|2025-07-16 13:01:10|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|16
1752670920000|2025-07-16 13:02:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752671010000|2025-07-16 13:03:30|||||||||1
1752671100000|2025-07-16 13:05:00|||||||||1
1752671380000|2025-07-16 13:09:40|||||||||13
1752671580000|2025-07-16 13:13:00|||||||||1
1752671630000|2025-07-16 13:13:50|||||||||9
1752671690000|2025-07-16 13:14:50|||||||||1
1752671700000|2025-07-16 13:15:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|28
1752671710000|2025-07-16 13:15:10|||||||||2
1752671730000|2025-07-16 13:15:30|||||||||7
1752671760000|2025-07-16 13:16:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|23
1752672110000|2025-07-16 13:21:50|||||||||9
1752672310000|2025-07-16 13:25:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|73
1752672370000|2025-07-16 13:26:10|||||||||28
1752672400000|2025-07-16 13:26:40|||||||||1
1752672440000|2025-07-16 13:27:20|||||||||9
1752672460000|2025-07-16 13:27:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|11
1752672540000|2025-07-16 13:29:00|||||||||1
1752672620000|2025-07-16 13:30:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752672660000|2025-07-16 13:31:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|263
1752672690000|2025-07-16 13:31:30|||||||||1
1752672700000|2025-07-16 13:31:40|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|2
1752672740000|2025-07-16 13:32:20|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|2
1752672750000|2025-07-16 13:32:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|18
1752672760000|2025-07-16 13:32:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752672800000|2025-07-16 13:33:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752672810000|2025-07-16 13:33:30|||||||||9
1752672860000|2025-07-16 13:34:20|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|2
1752672900000|2025-07-16 13:35:00|||||||||1
1752672960000|2025-07-16 13:36:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|4
1752672970000|2025-07-16 13:36:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752672980000|2025-07-16 13:36:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752673040000|2025-07-16 13:37:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752673140000|2025-07-16 13:39:00|||||||||1
1752673160000|2025-07-16 13:39:20|||||||||13
1752673170000|2025-07-16 13:39:30|||||||||3
1752673180000|2025-07-16 13:39:40|||||||||1
1752673200000|2025-07-16 13:40:00|||||||||1
1752673210000|2025-07-16 13:40:10|||||||||1
1752673230000|2025-07-16 13:40:30|||||||||1
1752673240000|2025-07-16 13:40:40|||||||||20
1752673260000|2025-07-16 13:41:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|91
1752673330000|2025-07-16 13:42:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1752673350000|2025-07-16 13:42:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752673500000|2025-07-16 13:45:00|||||||||1
1752673530000|2025-07-16 13:45:30|||||||||10
1752673590000|2025-07-16 13:46:30|||||||||9
1752673660000|2025-07-16 13:47:40|||||||||1
1752673690000|2025-07-16 13:48:10|||||||||1
1752673700000|2025-07-16 13:48:20|||||||||1
1752673720000|2025-07-16 13:48:40|||||||||2
1752673740000|2025-07-16 13:49:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|65
1752673750000|2025-07-16 13:49:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|11
1752673760000|2025-07-16 13:49:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|11
1752673790000|2025-07-16 13:49:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752673920000|2025-07-16 13:52:00|||||||||16
1752673950000|2025-07-16 13:52:30|||||||||9
1752674040000|2025-07-16 13:54:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1752674080000|2025-07-16 13:54:40|||||||||1
1752674100000|2025-07-16 13:55:00|||||||||1
1752674110000|2025-07-16 13:55:10|||||||||9
1752674120000|2025-07-16 13:55:20|||||||||1
1752674130000|2025-07-16 13:55:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|101
1752674140000|2025-07-16 13:55:40|||||||||1
1752674160000|2025-07-16 13:56:00|||||||||1
1752674170000|2025-07-16 13:56:10|||||||||1
1752674180000|2025-07-16 13:56:20|||||||||1
1752674210000|2025-07-16 13:56:50|||||||||1
1752674230000|2025-07-16 13:57:10|||||||||3
1752674270000|2025-07-16 13:57:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|24
1752674330000|2025-07-16 13:58:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752674340000|2025-07-16 13:59:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1752674390000|2025-07-16 13:59:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1752674410000|2025-07-16 14:00:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|46
1752674440000|2025-07-16 14:00:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1752674460000|2025-07-16 14:01:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1752674490000|2025-07-16 14:01:30|19.15|19.07|19.15|19.07|19.18|19.1|19.15|19.07|0
1752674500000|2025-07-16 14:01:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752674520000|2025-07-16 14:02:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1752674560000|2025-07-16 14:02:40|||||||||10
1752674700000|2025-07-16 14:05:00|||||||||1
1752674820000|2025-07-16 14:07:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|18
1752674890000|2025-07-16 14:08:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1752674940000|2025-07-16 14:09:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752674960000|2025-07-16 14:09:20|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1752674970000|2025-07-16 14:09:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1752674980000|2025-07-16 14:09:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752675000000|2025-07-16 14:10:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|18
1752675010000|2025-07-16 14:10:10|||||||||9
1752675150000|2025-07-16 14:12:30|||||||||7
1752675270000|2025-07-16 14:14:30|||||||||9
1752675300000|2025-07-16 14:15:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|51
1752675330000|2025-07-16 14:15:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1752675340000|2025-07-16 14:15:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1752675350000|2025-07-16 14:15:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1752675360000|2025-07-16 14:16:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1752675380000|2025-07-16 14:16:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|17
1752675410000|2025-07-16 14:16:50|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1752675420000|2025-07-16 14:17:00|||||||||50
1752675470000|2025-07-16 14:17:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|22
1752675500000|2025-07-16 14:18:20|||||||||20
1752675510000|2025-07-16 14:18:30|||||||||20
1752675530000|2025-07-16 14:18:50|||||||||11
1752675580000|2025-07-16 14:19:40|||||||||50
1752675600000|2025-07-16 14:20:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|15
1752675610000|2025-07-16 14:20:10|||||||||1
1752675670000|2025-07-16 14:21:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1752675700000|2025-07-16 14:21:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1752675810000|2025-07-16 14:23:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|15
1752675900000|2025-07-16 14:25:00|||||||||1
1752675950000|2025-07-16 14:25:50|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1752676140000|2025-07-16 14:29:00|||||||||3
1752676150000|2025-07-16 14:29:10|||||||||9
1752676180000|2025-07-16 14:29:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1752676200000|2025-07-16 14:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1752676220000|2025-07-16 14:30:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|7
1752676240000|2025-07-16 14:30:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752676250000|2025-07-16 14:30:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1752676290000|2025-07-16 14:31:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|250
1752676340000|2025-07-16 14:32:20|||||||||13
1752676410000|2025-07-16 14:33:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1752676470000|2025-07-16 14:34:30|||||||||2
1752676490000|2025-07-16 14:34:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|75
1752676510000|2025-07-16 14:35:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752676550000|2025-07-16 14:35:50|19.08|19|19.08|19|19.08|19|19.08|19|25
1752676840000|2025-07-16 14:40:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1752676870000|2025-07-16 14:41:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|37
1752676960000|2025-07-16 14:42:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752677060000|2025-07-16 14:44:20|||||||||36
1752677100000|2025-07-16 14:45:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|30
1752677140000|2025-07-16 14:45:40|||||||||15
1752677150000|2025-07-16 14:45:50|||||||||9
1752677210000|2025-07-16 14:46:50|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|39
1752677270000|2025-07-16 14:47:50|||||||||9
1752677290000|2025-07-16 14:48:10|||||||||18
1752677370000|2025-07-16 14:49:30|19.03|18.95|19|18.92|19.03|18.95|19|18.92|9
1752677380000|2025-07-16 14:49:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1752677390000|2025-07-16 14:49:50|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1752677400000|2025-07-16 14:50:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1752677410000|2025-07-16 14:50:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1752677470000|2025-07-16 14:51:10|||||||||3
1752677530000|2025-07-16 14:52:10|||||||||10
1752677600000|2025-07-16 14:53:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|179
1752677610000|2025-07-16 14:53:30|||||||||1
1752677640000|2025-07-16 14:54:00|18.98|18.9|19.15|19.07|19.15|19.07|18.98|18.9|452
1752677650000|2025-07-16 14:54:10|19.17|19.09|19.2|19.12|19.25|19.17|19.17|19.09|549
1752677660000|2025-07-16 14:54:20|||||||||1
1752677680000|2025-07-16 14:54:40|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|2
1752677690000|2025-07-16 14:54:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1752677700000|2025-07-16 14:55:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1752677720000|2025-07-16 14:55:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|1
1752677730000|2025-07-16 14:55:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1752677750000|2025-07-16 14:55:50|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|1
1752677760000|2025-07-16 14:56:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752677770000|2025-07-16 14:56:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|6
1752677780000|2025-07-16 14:56:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1752677810000|2025-07-16 14:56:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752677830000|2025-07-16 14:57:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1752677860000|2025-07-16 14:57:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752677880000|2025-07-16 14:58:00|19.18|19.1|19.2|19.12|19.22|19.14|19.18|19.1|44
1752677890000|2025-07-16 14:58:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1752677900000|2025-07-16 14:58:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752677910000|2025-07-16 14:58:30|19.25|19.17|19.28|19.2|19.3|19.22|19.25|19.17|11
1752677920000|2025-07-16 14:58:40|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1752677930000|2025-07-16 14:58:50|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|0
1752677970000|2025-07-16 14:59:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752678000000|2025-07-16 15:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|83
1752678020000|2025-07-16 15:00:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1752678030000|2025-07-16 15:00:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752678060000|2025-07-16 15:01:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752678070000|2025-07-16 15:01:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|15
1752678090000|2025-07-16 15:01:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752678100000|2025-07-16 15:01:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752678130000|2025-07-16 15:02:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752678170000|2025-07-16 15:02:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|100
1752678190000|2025-07-16 15:03:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1752678250000|2025-07-16 15:04:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752678300000|2025-07-16 15:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|41
1752678370000|2025-07-16 15:06:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752678380000|2025-07-16 15:06:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|66
1752678390000|2025-07-16 15:06:30|||||||||69
1752678440000|2025-07-16 15:07:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1752678450000|2025-07-16 15:07:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752678480000|2025-07-16 15:08:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|52
1752678490000|2025-07-16 15:08:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752678510000|2025-07-16 15:08:30|||||||||9
1752678600000|2025-07-16 15:10:00|||||||||1
1752678640000|2025-07-16 15:10:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|17
1752678660000|2025-07-16 15:11:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|2
1752678690000|2025-07-16 15:11:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752678780000|2025-07-16 15:13:00|||||||||9
1752678800000|2025-07-16 15:13:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|88
1752678810000|2025-07-16 15:13:30|||||||||9
1752678840000|2025-07-16 15:14:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1752678900000|2025-07-16 15:15:00|||||||||1
1752678910000|2025-07-16 15:15:10|||||||||84
1752678960000|2025-07-16 15:16:00|19.13|19.05|19.18|19.1|19.18|19.1|19.1|19.02|86
1752678970000|2025-07-16 15:16:10|19.15|19.07|19.28|19.2|19.28|19.2|19.15|19.07|50
1752678980000|2025-07-16 15:16:20|19.3|19.22|19.25|19.17|19.33|19.25|19.25|19.17|29
1752678990000|2025-07-16 15:16:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|12
1752679000000|2025-07-16 15:16:40|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|60
1752679010000|2025-07-16 15:16:50|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|17
1752679020000|2025-07-16 15:17:00|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|60
1752679030000|2025-07-16 15:17:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|28
1752679040000|2025-07-16 15:17:20|19.38|19.3|19.35|19.27|19.38|19.3|19.33|19.25|29
1752679050000|2025-07-16 15:17:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|23
1752679090000|2025-07-16 15:18:10|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|69
1752679120000|2025-07-16 15:18:40|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|7
1752679130000|2025-07-16 15:18:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|18
1752679140000|2025-07-16 15:19:00|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|32
1752679150000|2025-07-16 15:19:10|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|44
1752679160000|2025-07-16 15:19:20|19.53|19.45|19.55|19.47|19.55|19.47|19.5|19.42|11
1752679170000|2025-07-16 15:19:30|19.6|19.52|19.6|19.52|19.6|19.52|19.55|19.47|40
1752679180000|2025-07-16 15:19:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|3
1752679190000|2025-07-16 15:19:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|33
1752679200000|2025-07-16 15:20:00|||||||||3
1752679210000|2025-07-16 15:20:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|8
1752679220000|2025-07-16 15:20:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|47
1752679230000|2025-07-16 15:20:30|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|20
1752679240000|2025-07-16 15:20:40|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|4
1752679250000|2025-07-16 15:20:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1752679260000|2025-07-16 15:21:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1752679270000|2025-07-16 15:21:10|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|173
1752679280000|2025-07-16 15:21:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|3
1752679290000|2025-07-16 15:21:30|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|8
1752679300000|2025-07-16 15:21:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|256
1752679310000|2025-07-16 15:21:50|||||||||11
1752679320000|2025-07-16 15:22:00|19.83|19.75|19.85|19.77|19.85|19.77|19.8|19.72|115
1752679330000|2025-07-16 15:22:10|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|111
1752679340000|2025-07-16 15:22:20|||||||||18
1752679350000|2025-07-16 15:22:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|69
1752679360000|2025-07-16 15:22:40|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|2
1752679370000|2025-07-16 15:22:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|11
1752679380000|2025-07-16 15:23:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1752679390000|2025-07-16 15:23:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1752679400000|2025-07-16 15:23:20|19.75|19.67|19.73|19.65|19.75|19.67|19.7|19.62|120
1752679410000|2025-07-16 15:23:30|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|34
1752679420000|2025-07-16 15:23:40|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|2
1752679430000|2025-07-16 15:23:50|19.65|19.57|19.63|19.55|19.65|19.57|19.6|19.52|6
1752679440000|2025-07-16 15:24:00|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|9
1752679460000|2025-07-16 15:24:20|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|6
1752679470000|2025-07-16 15:24:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1752679490000|2025-07-16 15:24:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|7
1752679500000|2025-07-16 15:25:00|||||||||2
1752679510000|2025-07-16 15:25:10|||||||||7
1752679520000|2025-07-16 15:25:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|65
1752679530000|2025-07-16 15:25:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|23
1752679540000|2025-07-16 15:25:40|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|10
1752679550000|2025-07-16 15:25:50|||||||||13
1752679560000|2025-07-16 15:26:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|9
1752679570000|2025-07-16 15:26:10|||||||||1
1752679580000|2025-07-16 15:26:20|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|3
1752679590000|2025-07-16 15:26:30|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|13
1752679600000|2025-07-16 15:26:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1752679610000|2025-07-16 15:26:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|23
1752679620000|2025-07-16 15:27:00|19.68|19.6|19.67|19.59|19.68|19.6|19.65|19.57|1
1752679630000|2025-07-16 15:27:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1752679640000|2025-07-16 15:27:20|19.63|19.55|19.6|19.52|19.65|19.57|19.6|19.52|41
1752679650000|2025-07-16 15:27:30|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|11
1752679670000|2025-07-16 15:27:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|57
1752679680000|2025-07-16 15:28:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|36
1752679690000|2025-07-16 15:28:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|15
1752679700000|2025-07-16 15:28:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1752679710000|2025-07-16 15:28:30|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|2
1752679720000|2025-07-16 15:28:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|21
1752679730000|2025-07-16 15:28:50|||||||||1
1752679740000|2025-07-16 15:29:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|172
1752679750000|2025-07-16 15:29:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|73
1752679760000|2025-07-16 15:29:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|5
1752679770000|2025-07-16 15:29:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1752679780000|2025-07-16 15:29:40|||||||||2
1752679790000|2025-07-16 15:29:50|||||||||17
1752679800000|2025-07-16 15:30:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|6
1752679810000|2025-07-16 15:30:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|27
1752679820000|2025-07-16 15:30:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|102
1752679830000|2025-07-16 15:30:30|||||||||67
1752679840000|2025-07-16 15:30:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|19
1752679850000|2025-07-16 15:30:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1752679860000|2025-07-16 15:31:00|19.73|19.65|19.78|19.7|19.8|19.72|19.73|19.65|13
1752679870000|2025-07-16 15:31:10|19.75|19.67|19.78|19.7|19.8|19.72|19.75|19.67|3
1752679880000|2025-07-16 15:31:20|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1752679900000|2025-07-16 15:31:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1752679910000|2025-07-16 15:31:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1752679920000|2025-07-16 15:32:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|0
1752679930000|2025-07-16 15:32:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1752679950000|2025-07-16 15:32:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|101
1752679970000|2025-07-16 15:32:50|||||||||50
1752679980000|2025-07-16 15:33:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|16
1752679990000|2025-07-16 15:33:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|30
1752680000000|2025-07-16 15:33:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|4
1752680010000|2025-07-16 15:33:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1752680040000|2025-07-16 15:34:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|13
1752680050000|2025-07-16 15:34:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1752680090000|2025-07-16 15:34:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1752680100000|2025-07-16 15:35:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|2
1752680110000|2025-07-16 15:35:10|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|8
1752680120000|2025-07-16 15:35:20|19.93|19.85|19.9|19.82|19.93|19.85|19.88|19.8|0
1752680130000|2025-07-16 15:35:30|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1752680140000|2025-07-16 15:35:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|35
1752680160000|2025-07-16 15:36:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|9
1752680170000|2025-07-16 15:36:10|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1752680180000|2025-07-16 15:36:20|19.95|19.87|20|19.92|20|19.92|19.95|19.87|243
1752680190000|2025-07-16 15:36:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|769
1752680200000|2025-07-16 15:36:40|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|231
1752680210000|2025-07-16 15:36:50|20.14|20.06|20.17|20.09|20.19|20.11|20.14|20.06|964
1752680220000|2025-07-16 15:37:00|20.14|20.06|20.05|19.97|20.17|20.09|20.05|19.97|377
1752680230000|2025-07-16 15:37:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|7
1752680240000|2025-07-16 15:37:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1752680250000|2025-07-16 15:37:30|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1752680260000|2025-07-16 15:37:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1752680270000|2025-07-16 15:37:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1752680280000|2025-07-16 15:38:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1752680290000|2025-07-16 15:38:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1752680310000|2025-07-16 15:38:30|||||||||5
1752680340000|2025-07-16 15:39:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1752680360000|2025-07-16 15:39:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|51
1752680380000|2025-07-16 15:39:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1752680390000|2025-07-16 15:39:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1752680400000|2025-07-16 15:40:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|19
1752680410000|2025-07-16 15:40:10|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|1
1752680430000|2025-07-16 15:40:30|||||||||1
1752680440000|2025-07-16 15:40:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|5
1752680460000|2025-07-16 15:41:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1752680470000|2025-07-16 15:41:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|55
1752680490000|2025-07-16 15:41:30|||||||||1
1752680510000|2025-07-16 15:41:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|50
1752680520000|2025-07-16 15:42:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1752680530000|2025-07-16 15:42:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1752680580000|2025-07-16 15:43:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1752680590000|2025-07-16 15:43:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1752680600000|2025-07-16 15:43:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1752680610000|2025-07-16 15:43:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1752680620000|2025-07-16 15:43:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1752680640000|2025-07-16 15:44:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1752680660000|2025-07-16 15:44:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1752680670000|2025-07-16 15:44:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1752680700000|2025-07-16 15:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1752680720000|2025-07-16 15:45:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|4
1752680760000|2025-07-16 15:46:00|19.73|19.65|19.75|19.67|19.78|19.7|19.73|19.65|10
1752680770000|2025-07-16 15:46:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1752680790000|2025-07-16 15:46:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1752680820000|2025-07-16 15:47:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1752680850000|2025-07-16 15:47:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1752680880000|2025-07-16 15:48:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|58
1752680890000|2025-07-16 15:48:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1752680940000|2025-07-16 15:49:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|253
1752680950000|2025-07-16 15:49:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|300
1752680960000|2025-07-16 15:49:20|||||||||8
1752680980000|2025-07-16 15:49:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1752680990000|2025-07-16 15:49:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|1
1752681000000|2025-07-16 15:50:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1752681020000|2025-07-16 15:50:20|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1752681030000|2025-07-16 15:50:30|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|2
1752681040000|2025-07-16 15:50:40|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|10
1752681100000|2025-07-16 15:51:40|||||||||20
1752681120000|2025-07-16 15:52:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|1
1752681130000|2025-07-16 15:52:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1752681140000|2025-07-16 15:52:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|240
1752681150000|2025-07-16 15:52:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|260
1752681240000|2025-07-16 15:54:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|13
1752681270000|2025-07-16 15:54:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1752681290000|2025-07-16 15:54:50|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|12
1752681300000|2025-07-16 15:55:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|7
1752681310000|2025-07-16 15:55:10|19.55|19.47|19.45|19.37|19.55|19.47|19.4|19.32|192
1752681320000|2025-07-16 15:55:20|19.43|19.35|19.43|19.35|19.43|19.35|19.38|19.3|30
1752681330000|2025-07-16 15:55:30|19.4|19.32|19.43|19.35|19.45|19.37|19.4|19.32|22
1752681340000|2025-07-16 15:55:40|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|17
1752681350000|2025-07-16 15:55:50|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|0
1752681360000|2025-07-16 15:56:00|19.33|19.25|19.3|19.22|19.35|19.27|19.28|19.2|67
1752681370000|2025-07-16 15:56:10|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|0
1752681380000|2025-07-16 15:56:20|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|31
1752681390000|2025-07-16 15:56:30|19.25|19.17|19.28|19.2|19.3|19.22|19.23|19.15|1
1752681420000|2025-07-16 15:57:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|52
1752681440000|2025-07-16 15:57:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|291
1752681460000|2025-07-16 15:57:40|||||||||1
1752681470000|2025-07-16 15:57:50|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|131
1752681480000|2025-07-16 15:58:00|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|0
1752681490000|2025-07-16 15:58:10|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1752681510000|2025-07-16 15:58:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1752681530000|2025-07-16 15:58:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|250
1752681540000|2025-07-16 15:59:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|100
1752681550000|2025-07-16 15:59:10|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|2
1752681560000|2025-07-16 15:59:20|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|2
1752681570000|2025-07-16 15:59:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1752681590000|2025-07-16 15:59:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1752681600000|2025-07-16 16:00:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752681630000|2025-07-16 16:00:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|9
1752681660000|2025-07-16 16:01:00|||||||||41
1752681670000|2025-07-16 16:01:10|||||||||35
1752681730000|2025-07-16 16:02:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752681760000|2025-07-16 16:02:40|||||||||10
1752681770000|2025-07-16 16:02:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752681830000|2025-07-16 16:03:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1752681870000|2025-07-16 16:04:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|25
1752681900000|2025-07-16 16:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1752681930000|2025-07-16 16:05:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752681980000|2025-07-16 16:06:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1752681990000|2025-07-16 16:06:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1752682000000|2025-07-16 16:06:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|7
1752682010000|2025-07-16 16:06:50|||||||||5
1752682020000|2025-07-16 16:07:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|2
1752682070000|2025-07-16 16:07:50|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|619
1752682090000|2025-07-16 16:08:10|||||||||16
1752682100000|2025-07-16 16:08:20|||||||||10
1752682120000|2025-07-16 16:08:40|19.11|19.03|19.21|19.13|19.21|19.13|19.11|19.03|172
1752682140000|2025-07-16 16:09:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|5
1752682150000|2025-07-16 16:09:10|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|0
1752682160000|2025-07-16 16:09:20|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1752682200000|2025-07-16 16:10:00|||||||||9
1752682210000|2025-07-16 16:10:10|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1752682220000|2025-07-16 16:10:20|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1752682230000|2025-07-16 16:10:30|19.26|19.18|19.28|19.2|19.28|19.2|19.23|19.15|0
1752682260000|2025-07-16 16:11:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752682300000|2025-07-16 16:11:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1752682310000|2025-07-16 16:11:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682320000|2025-07-16 16:12:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|85
1752682330000|2025-07-16 16:12:10|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682350000|2025-07-16 16:12:30|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|0
1752682360000|2025-07-16 16:12:40|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1752682370000|2025-07-16 16:12:50|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1752682380000|2025-07-16 16:13:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1752682450000|2025-07-16 16:14:10|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1752682510000|2025-07-16 16:15:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682520000|2025-07-16 16:15:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682590000|2025-07-16 16:16:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682600000|2025-07-16 16:16:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682610000|2025-07-16 16:16:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1752682620000|2025-07-16 16:17:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1752682640000|2025-07-16 16:17:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|50
1752682650000|2025-07-16 16:17:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752682700000|2025-07-16 16:18:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1752682710000|2025-07-16 16:18:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752682760000|2025-07-16 16:19:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1752682780000|2025-07-16 16:19:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752682860000|2025-07-16 16:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1752682880000|2025-07-16 16:21:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752682910000|2025-07-16 16:21:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1752682970000|2025-07-16 16:22:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752683050000|2025-07-16 16:24:10|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1752683060000|2025-07-16 16:24:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1752683160000|2025-07-16 16:26:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|3
1752683170000|2025-07-16 16:26:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752683180000|2025-07-16 16:26:20|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1752683190000|2025-07-16 16:26:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752683200000|2025-07-16 16:26:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1752683220000|2025-07-16 16:27:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|11
1752683270000|2025-07-16 16:27:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752683880000|2025-07-16 16:38:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752684310000|2025-07-16 16:45:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752684390000|2025-07-16 16:46:30|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|1
1752684400000|2025-07-16 16:46:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1752684420000|2025-07-16 16:47:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1752684430000|2025-07-16 16:47:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1752684480000|2025-07-16 16:48:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752684500000|2025-07-16 16:48:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1752684510000|2025-07-16 16:48:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1752684520000|2025-07-16 16:48:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1752684550000|2025-07-16 16:49:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752684590000|2025-07-16 16:49:50|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1752684620000|2025-07-16 16:50:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752684740000|2025-07-16 16:52:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1752684900000|2025-07-16 16:55:00|||||||||2
1752685140000|2025-07-16 16:59:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752685340000|2025-07-16 17:02:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752685380000|2025-07-16 17:03:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1752685440000|2025-07-16 17:04:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1752685500000|2025-07-16 17:05:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752685580000|2025-07-16 17:06:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1752685650000|2025-07-16 17:07:30|||||||||66
1752685670000|2025-07-16 17:07:50|||||||||18
1752685770000|2025-07-16 17:09:30|||||||||4
1752686120000|2025-07-16 17:15:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|20
1752686130000|2025-07-16 17:15:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1752686160000|2025-07-16 17:16:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|14
1752686170000|2025-07-16 17:16:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1752686200000|2025-07-16 17:16:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1752686230000|2025-07-16 17:17:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1752686590000|2025-07-16 17:23:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1752686810000|2025-07-16 17:26:50|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752686820000|2025-07-16 17:27:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752687220000|2025-07-16 17:33:40|||||||||5
1752687370000|2025-07-16 17:36:10|||||||||7
1752687510000|2025-07-16 17:38:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|13
1752687600000|2025-07-16 17:40:00|||||||||1
1752687750000|2025-07-16 17:42:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752687930000|2025-07-16 17:45:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752688230000|2025-07-16 17:50:30|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752688260000|2025-07-16 17:51:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752688300000|2025-07-16 17:51:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1752688770000|2025-07-16 17:59:30|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1752688830000|2025-07-16 18:00:30|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|4
1752689110000|2025-07-16 18:05:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1752689900000|2025-07-16 18:18:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752690000000|2025-07-16 18:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752690070000|2025-07-16 18:21:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1752690100000|2025-07-16 18:21:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752690120000|2025-07-16 18:22:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1752690250000|2025-07-16 18:24:10|||||||||1
1752691240000|2025-07-16 18:40:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|11
1752691260000|2025-07-16 18:41:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752692700000|2025-07-16 19:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|27
1752693350000|2025-07-16 19:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752693520000|2025-07-16 19:18:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752693570000|2025-07-16 19:19:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752694200000|2025-07-16 19:30:00|||||||||12
1752694210000|2025-07-16 19:30:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1752694220000|2025-07-16 19:30:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|10
1752694320000|2025-07-16 19:32:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|1
1752694500000|2025-07-16 19:35:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1752694770000|2025-07-16 19:39:30|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1752694790000|2025-07-16 19:39:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752695430000|2025-07-16 19:50:30|||||||||1
1752695500000|2025-07-16 19:51:40|||||||||10
1752695940000|2025-07-16 19:59:00|||||||||3
1752695970000|2025-07-16 19:59:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1752695990000|2025-07-16 19:59:50|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1752711300000|2025-07-17 00:15:00|19.3|19|19.33|19.03|19.33|19.03|19.3|19|0
1752711330000|2025-07-17 00:15:30|19.3|19|19.3|19|19.3|19|19.28|18.98|0
1752711340000|2025-07-17 00:15:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1752711600000|2025-07-17 00:20:00|19.3|19|19.28|18.98|19.3|19|19.28|18.98|0
1752712010000|2025-07-17 00:26:50|19.23||19.23||19.23||19.23||0
1752712060000|2025-07-17 00:27:40|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1752712370000|2025-07-17 00:32:50|19.2|18.95|19.23|18.98|19.23|18.98|19.2|18.95|0
1752713090000|2025-07-17 00:44:50|||||||||1
1752716100000|2025-07-17 01:35:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1752716130000|2025-07-17 01:35:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752716580000|2025-07-17 01:43:00|19.25|19|19.28|19.03|19.28|19.03|19.25|19|0
1752717620000|2025-07-17 02:00:20||18.98||18.98||18.98||18.98|0
1752717630000|2025-07-17 02:00:30|19.23||19.28||19.28||19.23||0
1752717830000|2025-07-17 02:03:50||19.03||19.03||19.03||19.03|0
1752722200000|2025-07-17 03:16:40||18.98||18.98||18.98||18.98|0
1752722410000|2025-07-17 03:20:10||19.03||19.03||19.03||19.03|0
1752722990000|2025-07-17 03:29:50|19.26|19.01|19.26|19.01|19.28|19.03|19.26|19.01|0
1752723600000|2025-07-17 03:40:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1752726700000|2025-07-17 04:31:40|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1752727080000|2025-07-17 04:38:00|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|0
1752727090000|2025-07-17 04:38:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752727100000|2025-07-17 04:38:20|19.22|19.14|19.26|19.01|19.26|19.14|19.22|19.01|0
1752727180000|2025-07-17 04:39:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752727990000|2025-07-17 04:53:10|19.26|19.01|19.23|18.98|19.26|19.01|19.21|18.96|0
1752728000000|2025-07-17 04:53:20|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1752730200000|2025-07-17 05:30:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752730420000|2025-07-17 05:33:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752730680000|2025-07-17 05:38:00|||||||||2
1752730720000|2025-07-17 05:38:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752730980000|2025-07-17 05:43:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1752731300000|2025-07-17 05:48:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752731340000|2025-07-17 05:49:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|2
1752731360000|2025-07-17 05:49:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1752731400000|2025-07-17 05:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1752732020000|2025-07-17 06:00:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752732130000|2025-07-17 06:02:10|||||||||2
1752732360000|2025-07-17 06:06:00|||||||||31
1752732390000|2025-07-17 06:06:30|18.98|18.9|18.83|18.75|18.98|18.9|18.83|18.75|502
1752732460000|2025-07-17 06:07:40|||||||||19
1752732490000|2025-07-17 06:08:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1752732640000|2025-07-17 06:10:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1752732660000|2025-07-17 06:11:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752732670000|2025-07-17 06:11:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|5
1752732950000|2025-07-17 06:15:50|||||||||4
1752733010000|2025-07-17 06:16:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|54
1752733250000|2025-07-17 06:20:50|||||||||20
1752733290000|2025-07-17 06:21:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|14
1752733420000|2025-07-17 06:23:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1752733770000|2025-07-17 06:29:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1752734040000|2025-07-17 06:34:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1752734230000|2025-07-17 06:37:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1752734330000|2025-07-17 06:38:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1752734960000|2025-07-17 06:49:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1752735060000|2025-07-17 06:51:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1752735080000|2025-07-17 06:51:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|88
1752735210000|2025-07-17 06:53:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|1
1752735400000|2025-07-17 06:56:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752735600000|2025-07-17 07:00:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|94
1752735620000|2025-07-17 07:00:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1752735630000|2025-07-17 07:00:30|||||||||4
1752735720000|2025-07-17 07:02:00|||||||||9
1752735730000|2025-07-17 07:02:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|73
1752735740000|2025-07-17 07:02:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|158
1752735760000|2025-07-17 07:02:40|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|4
1752735790000|2025-07-17 07:03:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1752735850000|2025-07-17 07:04:10|||||||||2
1752735870000|2025-07-17 07:04:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|207
1752735940000|2025-07-17 07:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752735970000|2025-07-17 07:06:10|19|18.92|19|18.92|19|18.92|19|18.92|101
1752736060000|2025-07-17 07:07:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|3
1752736260000|2025-07-17 07:11:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752736360000|2025-07-17 07:12:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|76
1752736380000|2025-07-17 07:13:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|31
1752736400000|2025-07-17 07:13:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1752736490000|2025-07-17 07:14:50|||||||||1
1752736500000|2025-07-17 07:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752736510000|2025-07-17 07:15:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|53
1752736560000|2025-07-17 07:16:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|1
1752736740000|2025-07-17 07:19:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752737100000|2025-07-17 07:25:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|120
1752737150000|2025-07-17 07:25:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752737230000|2025-07-17 07:27:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1752737330000|2025-07-17 07:28:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752737340000|2025-07-17 07:29:00|||||||||250
1752737380000|2025-07-17 07:29:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1752737410000|2025-07-17 07:30:10|||||||||9
1752737500000|2025-07-17 07:31:40|||||||||1
1752737550000|2025-07-17 07:32:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752737680000|2025-07-17 07:34:40|||||||||1
1752737740000|2025-07-17 07:35:40|||||||||1
1752737750000|2025-07-17 07:35:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1752737970000|2025-07-17 07:39:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|1
1752738000000|2025-07-17 07:40:00|||||||||1
1752738170000|2025-07-17 07:42:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1752738260000|2025-07-17 07:44:20|||||||||1
1752738390000|2025-07-17 07:46:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|178
1752738410000|2025-07-17 07:46:50|||||||||1
1752738440000|2025-07-17 07:47:20|||||||||1
1752738460000|2025-07-17 07:47:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752738530000|2025-07-17 07:48:50|||||||||15
1752738540000|2025-07-17 07:49:00|19|18.92|19|18.92|19|18.92|19|18.92|20
1752738580000|2025-07-17 07:49:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|3
1752738640000|2025-07-17 07:50:40|||||||||1
1752738660000|2025-07-17 07:51:00|||||||||9
1752738670000|2025-07-17 07:51:10|||||||||11
1752738680000|2025-07-17 07:51:20|||||||||15
1752738840000|2025-07-17 07:54:00|||||||||1
1752738910000|2025-07-17 07:55:10|||||||||9
1752738930000|2025-07-17 07:55:30|||||||||1
1752738970000|2025-07-17 07:56:10|||||||||2
1752739010000|2025-07-17 07:56:50|||||||||2
1752739160000|2025-07-17 07:59:20|||||||||1
1752739170000|2025-07-17 07:59:30|||||||||1
1752739190000|2025-07-17 07:59:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752739360000|2025-07-17 08:02:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|240
1752739390000|2025-07-17 08:03:10|||||||||1
1752739420000|2025-07-17 08:03:40|||||||||2
1752739570000|2025-07-17 08:06:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1752739630000|2025-07-17 08:07:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|119
1752739650000|2025-07-17 08:07:30|||||||||1
1752739810000|2025-07-17 08:10:10|||||||||1
1752739870000|2025-07-17 08:11:10|||||||||1
1752740030000|2025-07-17 08:13:50|||||||||1
1752740080000|2025-07-17 08:14:40|||||||||1
1752740160000|2025-07-17 08:16:00|||||||||1
1752740220000|2025-07-17 08:17:00|||||||||9
1752740230000|2025-07-17 08:17:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752740260000|2025-07-17 08:17:40|||||||||146
1752740320000|2025-07-17 08:18:40|||||||||1
1752740390000|2025-07-17 08:19:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|136
1752740460000|2025-07-17 08:21:00|||||||||1
1752740540000|2025-07-17 08:22:20|||||||||1
1752740770000|2025-07-17 08:26:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|2
1752740790000|2025-07-17 08:26:30|||||||||1
1752740820000|2025-07-17 08:27:00|||||||||1
1752740890000|2025-07-17 08:28:10|||||||||11
1752740950000|2025-07-17 08:29:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1752740980000|2025-07-17 08:29:40|||||||||1
1752741000000|2025-07-17 08:30:00|||||||||1
1752741060000|2025-07-17 08:31:00|||||||||1
1752741110000|2025-07-17 08:31:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|10
1752741180000|2025-07-17 08:33:00|||||||||1
1752741320000|2025-07-17 08:35:20|||||||||1
1752741360000|2025-07-17 08:36:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|88
1752741380000|2025-07-17 08:36:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1752741610000|2025-07-17 08:40:10|||||||||1
1752741620000|2025-07-17 08:40:20|||||||||1
1752741970000|2025-07-17 08:46:10|||||||||1
1752742070000|2025-07-17 08:47:50|||||||||1
1752742080000|2025-07-17 08:48:00|||||||||1
1752742120000|2025-07-17 08:48:40|||||||||1
1752742280000|2025-07-17 08:51:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|101
1752742320000|2025-07-17 08:52:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752742520000|2025-07-17 08:55:20|||||||||1
1752742770000|2025-07-17 08:59:30|||||||||14
1752742860000|2025-07-17 09:01:00|||||||||1
1752742980000|2025-07-17 09:03:00|||||||||1
1752743060000|2025-07-17 09:04:20|||||||||1
1752743140000|2025-07-17 09:05:40|||||||||1
1752743420000|2025-07-17 09:10:20|||||||||1
1752743440000|2025-07-17 09:10:40|||||||||9
1752743520000|2025-07-17 09:12:00|||||||||50
1752743580000|2025-07-17 09:13:00|||||||||1
1752743640000|2025-07-17 09:14:00|||||||||7
1752743680000|2025-07-17 09:14:40|||||||||1
1752743690000|2025-07-17 09:14:50|||||||||1
1752743710000|2025-07-17 09:15:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|92
1752743820000|2025-07-17 09:17:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752743900000|2025-07-17 09:18:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1752744080000|2025-07-17 09:21:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1752744120000|2025-07-17 09:22:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1752744140000|2025-07-17 09:22:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752744150000|2025-07-17 09:22:30|||||||||2
1752744170000|2025-07-17 09:22:50|||||||||2
1752744180000|2025-07-17 09:23:00|||||||||1
1752744540000|2025-07-17 09:29:00|||||||||2
1752744770000|2025-07-17 09:32:50|||||||||1
1752744800000|2025-07-17 09:33:20|||||||||1
1752744840000|2025-07-17 09:34:00|||||||||1
1752744850000|2025-07-17 09:34:10|||||||||1
1752744870000|2025-07-17 09:34:30|||||||||6
1752744880000|2025-07-17 09:34:40|||||||||1
1752744890000|2025-07-17 09:34:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|46
1752744920000|2025-07-17 09:35:20|||||||||1
1752744930000|2025-07-17 09:35:30|||||||||1
1752744960000|2025-07-17 09:36:00|||||||||1
1752745340000|2025-07-17 09:42:20|||||||||1
1752745390000|2025-07-17 09:43:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1752745480000|2025-07-17 09:44:40|||||||||2
1752745500000|2025-07-17 09:45:00|||||||||1
1752745730000|2025-07-17 09:48:50|||||||||1
1752745800000|2025-07-17 09:50:00|||||||||1
1752745810000|2025-07-17 09:50:10|||||||||1
1752745970000|2025-07-17 09:52:50|||||||||9
1752746060000|2025-07-17 09:54:20|||||||||1
1752746080000|2025-07-17 09:54:40|||||||||1
1752746110000|2025-07-17 09:55:10|||||||||1
1752746170000|2025-07-17 09:56:10|||||||||3
1752746310000|2025-07-17 09:58:30|19.08|19|19.08|19|19.08|19|19.08|19|50
1752746320000|2025-07-17 09:58:40|||||||||1
1752746350000|2025-07-17 09:59:10|||||||||1
1752746410000|2025-07-17 10:00:10|||||||||1
1752746430000|2025-07-17 10:00:30|||||||||1
1752746640000|2025-07-17 10:04:00|||||||||1
1752746710000|2025-07-17 10:05:10|||||||||1
1752746730000|2025-07-17 10:05:30|||||||||1
1752746760000|2025-07-17 10:06:00|||||||||1
1752746810000|2025-07-17 10:06:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1752746820000|2025-07-17 10:07:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752746840000|2025-07-17 10:07:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|432
1752747010000|2025-07-17 10:10:10|||||||||1
1752747050000|2025-07-17 10:10:50|||||||||1
1752747320000|2025-07-17 10:15:20|||||||||1
1752747460000|2025-07-17 10:17:40|||||||||7
1752747520000|2025-07-17 10:18:40|||||||||1
1752747670000|2025-07-17 10:21:10|||||||||1
1752747690000|2025-07-17 10:21:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752747700000|2025-07-17 10:21:40|||||||||8
1752747710000|2025-07-17 10:21:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|101
1752747920000|2025-07-17 10:25:20|||||||||1
1752748150000|2025-07-17 10:29:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|1
1752748280000|2025-07-17 10:31:20|||||||||9
1752748330000|2025-07-17 10:32:10|||||||||1
1752748760000|2025-07-17 10:39:20|||||||||2
1752748770000|2025-07-17 10:39:30|||||||||10
1752748870000|2025-07-17 10:41:10|||||||||3
1752748890000|2025-07-17 10:41:30|||||||||1
1752749160000|2025-07-17 10:46:00|||||||||1
1752749170000|2025-07-17 10:46:10|||||||||1
1752749240000|2025-07-17 10:47:20|||||||||1
1752749610000|2025-07-17 10:53:30|||||||||1
1752749740000|2025-07-17 10:55:40|||||||||1
1752749830000|2025-07-17 10:57:10|||||||||1
1752749840000|2025-07-17 10:57:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752749900000|2025-07-17 10:58:20|||||||||3
1752749950000|2025-07-17 10:59:10|||||||||1
1752750020000|2025-07-17 11:00:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|78
1752750040000|2025-07-17 11:00:40|||||||||1
1752750280000|2025-07-17 11:04:40|||||||||1
1752750410000|2025-07-17 11:06:50|||||||||1
1752750720000|2025-07-17 11:12:00|||||||||1
1752750770000|2025-07-17 11:12:50|||||||||1
1752750940000|2025-07-17 11:15:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1752751010000|2025-07-17 11:16:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1752751100000|2025-07-17 11:18:20|||||||||1
1752751170000|2025-07-17 11:19:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752751330000|2025-07-17 11:22:10|||||||||1
1752751410000|2025-07-17 11:23:30|||||||||1
1752751720000|2025-07-17 11:28:40|||||||||1
1752751730000|2025-07-17 11:28:50|||||||||1
1752751790000|2025-07-17 11:29:50|||||||||1
1752751890000|2025-07-17 11:31:30|||||||||9
1752752010000|2025-07-17 11:33:30|||||||||1
1752752060000|2025-07-17 11:34:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1752752230000|2025-07-17 11:37:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752752280000|2025-07-17 11:38:00|||||||||1
1752752330000|2025-07-17 11:38:50|||||||||1
1752752520000|2025-07-17 11:42:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|12
1752752570000|2025-07-17 11:42:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752752590000|2025-07-17 11:43:10|||||||||1
1752752680000|2025-07-17 11:44:40|||||||||1
1752752820000|2025-07-17 11:47:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|64
1752752830000|2025-07-17 11:47:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752752840000|2025-07-17 11:47:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1752752900000|2025-07-17 11:48:20|||||||||1
1752752930000|2025-07-17 11:48:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1752753030000|2025-07-17 11:50:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752753060000|2025-07-17 11:51:00|||||||||1
1752753130000|2025-07-17 11:52:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|147
1752753160000|2025-07-17 11:52:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|126
1752753600000|2025-07-17 12:00:00|||||||||1
1752753660000|2025-07-17 12:01:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752753690000|2025-07-17 12:01:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1752753720000|2025-07-17 12:02:00|||||||||1
1752753750000|2025-07-17 12:02:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|20
1752753760000|2025-07-17 12:02:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752753780000|2025-07-17 12:03:00|||||||||2
1752753790000|2025-07-17 12:03:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1752753870000|2025-07-17 12:04:30|||||||||5
1752753880000|2025-07-17 12:04:40|||||||||5
1752753890000|2025-07-17 12:04:50|||||||||5
1752753900000|2025-07-17 12:05:00|||||||||2
1752753910000|2025-07-17 12:05:10|||||||||3
1752753920000|2025-07-17 12:05:20|||||||||2
1752753930000|2025-07-17 12:05:30|||||||||2
1752753940000|2025-07-17 12:05:40|||||||||1
1752753950000|2025-07-17 12:05:50|||||||||3
1752753970000|2025-07-17 12:06:10|||||||||1
1752753980000|2025-07-17 12:06:20|||||||||1
1752753990000|2025-07-17 12:06:30|||||||||2
1752754010000|2025-07-17 12:06:50|||||||||1
1752754030000|2025-07-17 12:07:10|||||||||2
1752754040000|2025-07-17 12:07:20|||||||||1
1752754060000|2025-07-17 12:07:40|||||||||1
1752754070000|2025-07-17 12:07:50|||||||||1
1752754080000|2025-07-17 12:08:00|||||||||1
1752754110000|2025-07-17 12:08:30|||||||||3
1752754130000|2025-07-17 12:08:50|||||||||3
1752754140000|2025-07-17 12:09:00|||||||||2
1752754150000|2025-07-17 12:09:10|||||||||1
1752754160000|2025-07-17 12:09:20|||||||||1
1752754170000|2025-07-17 12:09:30|||||||||1
1752754180000|2025-07-17 12:09:40|||||||||1
1752754190000|2025-07-17 12:09:50|||||||||2
1752754260000|2025-07-17 12:11:00|||||||||1
1752754320000|2025-07-17 12:12:00|||||||||1
1752754350000|2025-07-17 12:12:30|||||||||8
1752754370000|2025-07-17 12:12:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1752754400000|2025-07-17 12:13:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752754470000|2025-07-17 12:14:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1752754570000|2025-07-17 12:16:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752754580000|2025-07-17 12:16:20|||||||||1
1752754650000|2025-07-17 12:17:30|||||||||1
1752754670000|2025-07-17 12:17:50|||||||||116
1752754890000|2025-07-17 12:21:30|||||||||1
1752754980000|2025-07-17 12:23:00|||||||||1
1752755180000|2025-07-17 12:26:20|||||||||1
1752755250000|2025-07-17 12:27:30|||||||||1
1752755340000|2025-07-17 12:29:00|||||||||3
1752755370000|2025-07-17 12:29:30|||||||||3
1752755400000|2025-07-17 12:30:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|190
1752755410000|2025-07-17 12:30:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|188
1752755450000|2025-07-17 12:30:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1752755530000|2025-07-17 12:32:10|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|59
1752755600000|2025-07-17 12:33:20|||||||||1
1752755690000|2025-07-17 12:34:50|||||||||1
1752755960000|2025-07-17 12:39:20|||||||||1
1752755990000|2025-07-17 12:39:50|||||||||1
1752756180000|2025-07-17 12:43:00|||||||||5
1752756200000|2025-07-17 12:43:20|19.08|19|19.08|19|19.08|19|19.08|19|8
1752756310000|2025-07-17 12:45:10|||||||||30
1752756330000|2025-07-17 12:45:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|15
1752756540000|2025-07-17 12:49:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752756740000|2025-07-17 12:52:20|||||||||1
1752757040000|2025-07-17 12:57:20|||||||||1
1752757080000|2025-07-17 12:58:00|||||||||1
1752757190000|2025-07-17 12:59:50|||||||||1
1752757250000|2025-07-17 13:00:50|||||||||9
1752757350000|2025-07-17 13:02:30|||||||||1
1752757380000|2025-07-17 13:03:00|||||||||2
1752757420000|2025-07-17 13:03:40|||||||||1
1752757570000|2025-07-17 13:06:10|||||||||11
1752757620000|2025-07-17 13:07:00|||||||||1
1752757650000|2025-07-17 13:07:30|||||||||1
1752757660000|2025-07-17 13:07:40|||||||||1
1752757870000|2025-07-17 13:11:10|||||||||3
1752757930000|2025-07-17 13:12:10|||||||||2
1752758040000|2025-07-17 13:14:00|||||||||7
1752758070000|2025-07-17 13:14:30|||||||||1
1752758100000|2025-07-17 13:15:00|||||||||1
1752758130000|2025-07-17 13:15:30|||||||||1
1752758170000|2025-07-17 13:16:10|||||||||1
1752758220000|2025-07-17 13:17:00|19.15|19.07|19.18|19.1|19.18|19.1|19.13|19.05|9
1752758340000|2025-07-17 13:19:00|||||||||1
1752758390000|2025-07-17 13:19:50|||||||||1
1752758420000|2025-07-17 13:20:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|132
1752758440000|2025-07-17 13:20:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752758470000|2025-07-17 13:21:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|82
1752758480000|2025-07-17 13:21:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|5
1752758500000|2025-07-17 13:21:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752758580000|2025-07-17 13:23:00|||||||||1
1752758620000|2025-07-17 13:23:40|||||||||1
1752758700000|2025-07-17 13:25:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752758810000|2025-07-17 13:26:50|||||||||1
1752758820000|2025-07-17 13:27:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|66
1752758940000|2025-07-17 13:29:00|||||||||2
1752758960000|2025-07-17 13:29:20|||||||||15
1752759000000|2025-07-17 13:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1752759010000|2025-07-17 13:30:10|||||||||1
1752759030000|2025-07-17 13:30:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|46
1752759040000|2025-07-17 13:30:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752759090000|2025-07-17 13:31:30|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|15
1752759110000|2025-07-17 13:31:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|42
1752759180000|2025-07-17 13:33:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|1
1752759240000|2025-07-17 13:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752759280000|2025-07-17 13:34:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|12
1752759320000|2025-07-17 13:35:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|43
1752759520000|2025-07-17 13:38:40|||||||||1
1752759540000|2025-07-17 13:39:00|||||||||1
1752759630000|2025-07-17 13:40:30|||||||||1
1752759730000|2025-07-17 13:42:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|67
1752759750000|2025-07-17 13:42:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752759790000|2025-07-17 13:43:10|||||||||1
1752759800000|2025-07-17 13:43:20|||||||||3
1752759820000|2025-07-17 13:43:40|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|14
1752759870000|2025-07-17 13:44:30|||||||||1
1752759940000|2025-07-17 13:45:40|||||||||4
1752759990000|2025-07-17 13:46:30|||||||||1
1752760090000|2025-07-17 13:48:10|||||||||1
1752760200000|2025-07-17 13:50:00|||||||||1
1752760290000|2025-07-17 13:51:30|||||||||1
1752760350000|2025-07-17 13:52:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|23
1752760360000|2025-07-17 13:52:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1752760410000|2025-07-17 13:53:30|||||||||9
1752760420000|2025-07-17 13:53:40|||||||||227
1752760500000|2025-07-17 13:55:00|||||||||1
1752760520000|2025-07-17 13:55:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|141
1752760560000|2025-07-17 13:56:00|||||||||62
1752760590000|2025-07-17 13:56:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|72
1752760610000|2025-07-17 13:56:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752760760000|2025-07-17 13:59:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|43
1752760810000|2025-07-17 14:00:10|||||||||1
1752760900000|2025-07-17 14:01:40|||||||||1
1752761010000|2025-07-17 14:03:30|||||||||1
1752761040000|2025-07-17 14:04:00|||||||||1
1752761060000|2025-07-17 14:04:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752761120000|2025-07-17 14:05:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|210
1752761170000|2025-07-17 14:06:10|||||||||17
1752761280000|2025-07-17 14:08:00|||||||||4
1752761290000|2025-07-17 14:08:10|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|54
1752761320000|2025-07-17 14:08:40|||||||||31
1752761360000|2025-07-17 14:09:20|||||||||1
1752761380000|2025-07-17 14:09:40|||||||||1
1752761390000|2025-07-17 14:09:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|50
1752761570000|2025-07-17 14:12:50|||||||||1
1752761600000|2025-07-17 14:13:20|||||||||2
1752761610000|2025-07-17 14:13:30|||||||||19
1752761620000|2025-07-17 14:13:40|||||||||1
1752761630000|2025-07-17 14:13:50|||||||||2
1752761640000|2025-07-17 14:14:00|||||||||3
1752761650000|2025-07-17 14:14:10|||||||||2
1752761660000|2025-07-17 14:14:20|||||||||2
1752761670000|2025-07-17 14:14:30|||||||||2
1752761680000|2025-07-17 14:14:40|||||||||1
1752761690000|2025-07-17 14:14:50|||||||||11
1752761720000|2025-07-17 14:15:20|||||||||1
1752761730000|2025-07-17 14:15:30|||||||||18
1752761800000|2025-07-17 14:16:40|||||||||2
1752761890000|2025-07-17 14:18:10|||||||||1
1752761920000|2025-07-17 14:18:40|||||||||1
1752762030000|2025-07-17 14:20:30|||||||||1
1752762060000|2025-07-17 14:21:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|221
1752762110000|2025-07-17 14:21:50|||||||||1
1752762150000|2025-07-17 14:22:30|||||||||5
1752762170000|2025-07-17 14:22:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1752762180000|2025-07-17 14:23:00|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|74
1752762190000|2025-07-17 14:23:10|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|61
1752762200000|2025-07-17 14:23:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1752762220000|2025-07-17 14:23:40|||||||||100
1752762230000|2025-07-17 14:23:50|||||||||5
1752762240000|2025-07-17 14:24:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|56
1752762270000|2025-07-17 14:24:30|||||||||53
1752762330000|2025-07-17 14:25:30|||||||||100
1752762350000|2025-07-17 14:25:50|||||||||10
1752762380000|2025-07-17 14:26:20|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|3
1752762540000|2025-07-17 14:29:00|||||||||9
1752762590000|2025-07-17 14:29:50|||||||||1
1752762600000|2025-07-17 14:30:00|||||||||3
1752762660000|2025-07-17 14:31:00|||||||||1
1752762700000|2025-07-17 14:31:40|||||||||10
1752762750000|2025-07-17 14:32:30|||||||||1
1752762760000|2025-07-17 14:32:40|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|106
1752762890000|2025-07-17 14:34:50|||||||||1
1752762990000|2025-07-17 14:36:30|||||||||1
1752763000000|2025-07-17 14:36:40|||||||||1
1752763020000|2025-07-17 14:37:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|69
1752763040000|2025-07-17 14:37:20|||||||||1
1752763070000|2025-07-17 14:37:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|23
1752763080000|2025-07-17 14:38:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752763100000|2025-07-17 14:38:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752763150000|2025-07-17 14:39:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1752763240000|2025-07-17 14:40:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1752763250000|2025-07-17 14:40:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|57
1752763260000|2025-07-17 14:41:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752763490000|2025-07-17 14:44:50|||||||||1
1752763500000|2025-07-17 14:45:00|||||||||3
1752763550000|2025-07-17 14:45:50|||||||||15
1752763600000|2025-07-17 14:46:40|||||||||1
1752763650000|2025-07-17 14:47:30|||||||||28
1752763770000|2025-07-17 14:49:30|||||||||8
1752763780000|2025-07-17 14:49:40|||||||||1
1752763830000|2025-07-17 14:50:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|39
1752763840000|2025-07-17 14:50:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1752763930000|2025-07-17 14:52:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752764100000|2025-07-17 14:55:00|||||||||1
1752764130000|2025-07-17 14:55:30|||||||||1
1752764250000|2025-07-17 14:57:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|19
1752764260000|2025-07-17 14:57:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1752764290000|2025-07-17 14:58:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752764310000|2025-07-17 14:58:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|14
1752764320000|2025-07-17 14:58:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752764400000|2025-07-17 15:00:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|6
1752764440000|2025-07-17 15:00:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752764450000|2025-07-17 15:00:50|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|81
1752764480000|2025-07-17 15:01:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1752764590000|2025-07-17 15:03:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1752764610000|2025-07-17 15:03:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752764640000|2025-07-17 15:04:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1752764740000|2025-07-17 15:05:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|50
1752764760000|2025-07-17 15:06:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1752764800000|2025-07-17 15:06:40|||||||||9
1752764850000|2025-07-17 15:07:30|||||||||19
1752764880000|2025-07-17 15:08:00|||||||||5
1752764970000|2025-07-17 15:09:30|||||||||1
1752764990000|2025-07-17 15:09:50|||||||||11
1752765020000|2025-07-17 15:10:20|||||||||5
1752765080000|2025-07-17 15:11:20|||||||||1
1752765090000|2025-07-17 15:11:30|||||||||2
1752765120000|2025-07-17 15:12:00|||||||||12
1752765180000|2025-07-17 15:13:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1752765240000|2025-07-17 15:14:00|||||||||1
1752765260000|2025-07-17 15:14:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|17
1752765300000|2025-07-17 15:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752765350000|2025-07-17 15:15:50|||||||||9
1752765380000|2025-07-17 15:16:20|||||||||10
1752765410000|2025-07-17 15:16:50|||||||||1
1752765420000|2025-07-17 15:17:00|||||||||8
1752765480000|2025-07-17 15:18:00|||||||||7
1752765500000|2025-07-17 15:18:20|||||||||10
1752765520000|2025-07-17 15:18:40|19.08|19|19.08|19|19.08|19|19.08|19|41
1752765530000|2025-07-17 15:18:50|||||||||7
1752765580000|2025-07-17 15:19:40|||||||||7
1752765600000|2025-07-17 15:20:00|||||||||5
1752765620000|2025-07-17 15:20:20|||||||||1
1752765630000|2025-07-17 15:20:30|||||||||9
1752765650000|2025-07-17 15:20:50|||||||||2
1752765660000|2025-07-17 15:21:00|||||||||1
1752765680000|2025-07-17 15:21:20|||||||||8
1752765690000|2025-07-17 15:21:30|||||||||5
1752765700000|2025-07-17 15:21:40|||||||||1
1752765740000|2025-07-17 15:22:20|||||||||9
1752765750000|2025-07-17 15:22:30|||||||||1
1752765780000|2025-07-17 15:23:00|||||||||2
1752765790000|2025-07-17 15:23:10|||||||||11
1752765800000|2025-07-17 15:23:20|||||||||1
1752765820000|2025-07-17 15:23:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1752765830000|2025-07-17 15:23:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1752765840000|2025-07-17 15:24:00|||||||||1
1752765850000|2025-07-17 15:24:10|||||||||1
1752765860000|2025-07-17 15:24:20|||||||||5
1752765880000|2025-07-17 15:24:40|||||||||5
1752765890000|2025-07-17 15:24:50|||||||||8
1752765900000|2025-07-17 15:25:00|||||||||1
1752765920000|2025-07-17 15:25:20|||||||||1
1752765950000|2025-07-17 15:25:50|||||||||1
1752765960000|2025-07-17 15:26:00|||||||||2
1752765990000|2025-07-17 15:26:30|||||||||3
1752766000000|2025-07-17 15:26:40|||||||||1
1752766020000|2025-07-17 15:27:00|||||||||1
1752766040000|2025-07-17 15:27:20|||||||||2
1752766060000|2025-07-17 15:27:40|||||||||89
1752766080000|2025-07-17 15:28:00|||||||||4
1752766100000|2025-07-17 15:28:20|||||||||1
1752766120000|2025-07-17 15:28:40|||||||||1
1752766130000|2025-07-17 15:28:50|||||||||3
1752766140000|2025-07-17 15:29:00|||||||||5
1752766150000|2025-07-17 15:29:10|||||||||6
1752766160000|2025-07-17 15:29:20|||||||||5
1752766170000|2025-07-17 15:29:30|||||||||6
1752766180000|2025-07-17 15:29:40|||||||||3
1752766190000|2025-07-17 15:29:50|||||||||47
1752766200000|2025-07-17 15:30:00|||||||||15
1752766210000|2025-07-17 15:30:10|||||||||1
1752766220000|2025-07-17 15:30:20|||||||||9
1752766450000|2025-07-17 15:34:10|||||||||24
1752766470000|2025-07-17 15:34:30|||||||||1
1752766490000|2025-07-17 15:34:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|70
1752766590000|2025-07-17 15:36:30|||||||||3
1752767270000|2025-07-17 15:47:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1752767420000|2025-07-17 15:50:20|||||||||1
1752767880000|2025-07-17 15:58:00|||||||||1
1752767890000|2025-07-17 15:58:10|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|7
1752767990000|2025-07-17 15:59:50|||||||||26
1752768200000|2025-07-17 16:03:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752769120000|2025-07-17 16:18:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|31
1752769170000|2025-07-17 16:19:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752769640000|2025-07-17 16:27:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1752769720000|2025-07-17 16:28:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752769800000|2025-07-17 16:30:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|10
1752769970000|2025-07-17 16:32:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752769980000|2025-07-17 16:33:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|55
1752770100000|2025-07-17 16:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752770110000|2025-07-17 16:35:10|||||||||5
1752770370000|2025-07-17 16:39:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1752770380000|2025-07-17 16:39:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752770700000|2025-07-17 16:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1752770970000|2025-07-17 16:49:30|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|14
1752771300000|2025-07-17 16:55:00|||||||||5
1752771520000|2025-07-17 16:58:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752772720000|2025-07-17 17:18:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|93
1752772800000|2025-07-17 17:20:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752772990000|2025-07-17 17:23:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|134
1752773030000|2025-07-17 17:23:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752773060000|2025-07-17 17:24:20|||||||||1
1752773240000|2025-07-17 17:27:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752773280000|2025-07-17 17:28:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752773310000|2025-07-17 17:28:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1752773330000|2025-07-17 17:28:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752773340000|2025-07-17 17:29:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752773410000|2025-07-17 17:30:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752773440000|2025-07-17 17:30:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752773470000|2025-07-17 17:31:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752774490000|2025-07-17 17:48:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752774520000|2025-07-17 17:48:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752774760000|2025-07-17 17:52:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752775260000|2025-07-17 18:01:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|274
1752775300000|2025-07-17 18:01:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752775420000|2025-07-17 18:03:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752775520000|2025-07-17 18:05:20|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|2
1752775590000|2025-07-17 18:06:30|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|1
1752775690000|2025-07-17 18:08:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752775700000|2025-07-17 18:08:20|||||||||10
1752776460000|2025-07-17 18:21:00|||||||||10
1752776570000|2025-07-17 18:22:50|||||||||100
1752776580000|2025-07-17 18:23:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|4
1752776680000|2025-07-17 18:24:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|12
1752776860000|2025-07-17 18:27:40|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|11
1752776970000|2025-07-17 18:29:30|||||||||127
1752778970000|2025-07-17 19:02:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752779000000|2025-07-17 19:03:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1752779100000|2025-07-17 19:05:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752779240000|2025-07-17 19:07:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1752779250000|2025-07-17 19:07:30|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|2
1752779290000|2025-07-17 19:08:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1752779300000|2025-07-17 19:08:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|20
1752779350000|2025-07-17 19:09:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|33
1752779740000|2025-07-17 19:15:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|12
1752779760000|2025-07-17 19:16:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752779780000|2025-07-17 19:16:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752779790000|2025-07-17 19:16:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1752779870000|2025-07-17 19:17:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1752780420000|2025-07-17 19:27:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752780610000|2025-07-17 19:30:10|||||||||1
1752780800000|2025-07-17 19:33:20|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|4
1752780860000|2025-07-17 19:34:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752780890000|2025-07-17 19:34:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752780960000|2025-07-17 19:36:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752781190000|2025-07-17 19:39:50|||||||||1
1752781260000|2025-07-17 19:41:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1752781300000|2025-07-17 19:41:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1752781350000|2025-07-17 19:42:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752781360000|2025-07-17 19:42:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752781530000|2025-07-17 19:45:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752781540000|2025-07-17 19:45:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1752781560000|2025-07-17 19:46:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1752781600000|2025-07-17 19:46:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1752781670000|2025-07-17 19:47:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752781710000|2025-07-17 19:48:30|||||||||34
1752781800000|2025-07-17 19:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1752781810000|2025-07-17 19:50:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1752781830000|2025-07-17 19:50:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752781840000|2025-07-17 19:50:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1752781860000|2025-07-17 19:51:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752781930000|2025-07-17 19:52:10|||||||||10
1752782090000|2025-07-17 19:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752782130000|2025-07-17 19:55:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1752782320000|2025-07-17 19:58:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|9
1752782340000|2025-07-17 19:59:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1752782390000|2025-07-17 19:59:50|19.17|19.09|19.33|19.08|19.33|19.11|19.17|19.08|25
1752797700000|2025-07-18 00:15:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1752797740000|2025-07-18 00:15:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1752797760000|2025-07-18 00:16:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1752797880000|2025-07-18 00:18:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1752798000000|2025-07-18 00:20:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752800400000|2025-07-18 01:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752800880000|2025-07-18 01:08:00|19.18|18.94|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800890000|2025-07-18 01:08:10|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800900000|2025-07-18 01:08:20|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800910000|2025-07-18 01:08:30|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800920000|2025-07-18 01:08:40|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800930000|2025-07-18 01:08:50|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800940000|2025-07-18 01:09:00|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800950000|2025-07-18 01:09:10|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800960000|2025-07-18 01:09:20|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800970000|2025-07-18 01:09:30|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800980000|2025-07-18 01:09:40|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752800990000|2025-07-18 01:09:50|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801000000|2025-07-18 01:10:00|19.2|18.95|19.2|18.95|19.2|18.95|19.18|18.93|0
1752801010000|2025-07-18 01:10:10|19.18|18.93|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801020000|2025-07-18 01:10:20|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801030000|2025-07-18 01:10:30|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801040000|2025-07-18 01:10:40|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801050000|2025-07-18 01:10:50|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801060000|2025-07-18 01:11:00|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801070000|2025-07-18 01:11:10|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801080000|2025-07-18 01:11:20|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801090000|2025-07-18 01:11:30|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801100000|2025-07-18 01:11:40|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801110000|2025-07-18 01:11:50|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1752801120000|2025-07-18 01:12:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801130000|2025-07-18 01:12:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801140000|2025-07-18 01:12:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801150000|2025-07-18 01:12:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801160000|2025-07-18 01:12:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801170000|2025-07-18 01:12:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801180000|2025-07-18 01:13:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801190000|2025-07-18 01:13:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801200000|2025-07-18 01:13:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801210000|2025-07-18 01:13:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801220000|2025-07-18 01:13:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801230000|2025-07-18 01:13:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801240000|2025-07-18 01:14:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801250000|2025-07-18 01:14:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801260000|2025-07-18 01:14:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801270000|2025-07-18 01:14:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801280000|2025-07-18 01:14:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801290000|2025-07-18 01:14:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801300000|2025-07-18 01:15:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801310000|2025-07-18 01:15:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801320000|2025-07-18 01:15:20|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801330000|2025-07-18 01:15:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801340000|2025-07-18 01:15:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801350000|2025-07-18 01:15:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801360000|2025-07-18 01:16:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801370000|2025-07-18 01:16:10|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801380000|2025-07-18 01:16:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801390000|2025-07-18 01:16:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801400000|2025-07-18 01:16:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801410000|2025-07-18 01:16:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801420000|2025-07-18 01:17:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801430000|2025-07-18 01:17:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801440000|2025-07-18 01:17:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801450000|2025-07-18 01:17:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801460000|2025-07-18 01:17:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801470000|2025-07-18 01:17:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801480000|2025-07-18 01:18:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801490000|2025-07-18 01:18:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801500000|2025-07-18 01:18:20|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801510000|2025-07-18 01:18:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801520000|2025-07-18 01:18:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801530000|2025-07-18 01:18:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801540000|2025-07-18 01:19:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801550000|2025-07-18 01:19:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801560000|2025-07-18 01:19:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801570000|2025-07-18 01:19:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801580000|2025-07-18 01:19:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801590000|2025-07-18 01:19:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801600000|2025-07-18 01:20:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801610000|2025-07-18 01:20:10|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801620000|2025-07-18 01:20:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801630000|2025-07-18 01:20:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801640000|2025-07-18 01:20:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801650000|2025-07-18 01:20:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801660000|2025-07-18 01:21:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801670000|2025-07-18 01:21:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801680000|2025-07-18 01:21:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801690000|2025-07-18 01:21:30|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801700000|2025-07-18 01:21:40|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801710000|2025-07-18 01:21:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801720000|2025-07-18 01:22:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801730000|2025-07-18 01:22:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801740000|2025-07-18 01:22:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801750000|2025-07-18 01:22:30|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801760000|2025-07-18 01:22:40|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801770000|2025-07-18 01:22:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801780000|2025-07-18 01:23:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801790000|2025-07-18 01:23:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801800000|2025-07-18 01:23:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801810000|2025-07-18 01:23:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801820000|2025-07-18 01:23:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801830000|2025-07-18 01:23:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801840000|2025-07-18 01:24:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752801850000|2025-07-18 01:24:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801860000|2025-07-18 01:24:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801870000|2025-07-18 01:24:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801880000|2025-07-18 01:24:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801890000|2025-07-18 01:24:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801900000|2025-07-18 01:25:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801910000|2025-07-18 01:25:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801920000|2025-07-18 01:25:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801930000|2025-07-18 01:25:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801940000|2025-07-18 01:25:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801950000|2025-07-18 01:25:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801960000|2025-07-18 01:26:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801970000|2025-07-18 01:26:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801980000|2025-07-18 01:26:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752801990000|2025-07-18 01:26:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802000000|2025-07-18 01:26:40|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752802010000|2025-07-18 01:26:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802020000|2025-07-18 01:27:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802030000|2025-07-18 01:27:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802040000|2025-07-18 01:27:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802050000|2025-07-18 01:27:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802060000|2025-07-18 01:27:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802070000|2025-07-18 01:27:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802080000|2025-07-18 01:28:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802090000|2025-07-18 01:28:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802100000|2025-07-18 01:28:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802110000|2025-07-18 01:28:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802120000|2025-07-18 01:28:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802130000|2025-07-18 01:28:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802140000|2025-07-18 01:29:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752802150000|2025-07-18 01:29:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802160000|2025-07-18 01:29:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802170000|2025-07-18 01:29:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802180000|2025-07-18 01:29:40|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802190000|2025-07-18 01:29:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802200000|2025-07-18 01:30:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802210000|2025-07-18 01:30:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802220000|2025-07-18 01:30:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802230000|2025-07-18 01:30:30|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752802240000|2025-07-18 01:30:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802250000|2025-07-18 01:30:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802260000|2025-07-18 01:31:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802270000|2025-07-18 01:31:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802280000|2025-07-18 01:31:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802290000|2025-07-18 01:31:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802300000|2025-07-18 01:31:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802310000|2025-07-18 01:31:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802320000|2025-07-18 01:32:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802330000|2025-07-18 01:32:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802340000|2025-07-18 01:32:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802350000|2025-07-18 01:32:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802360000|2025-07-18 01:32:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802370000|2025-07-18 01:32:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802380000|2025-07-18 01:33:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802390000|2025-07-18 01:33:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802400000|2025-07-18 01:33:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802410000|2025-07-18 01:33:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802420000|2025-07-18 01:33:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802430000|2025-07-18 01:33:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802440000|2025-07-18 01:34:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802450000|2025-07-18 01:34:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802460000|2025-07-18 01:34:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802470000|2025-07-18 01:34:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802480000|2025-07-18 01:34:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802490000|2025-07-18 01:34:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802500000|2025-07-18 01:35:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802510000|2025-07-18 01:35:10|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752802520000|2025-07-18 01:35:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802530000|2025-07-18 01:35:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802540000|2025-07-18 01:35:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802550000|2025-07-18 01:35:50|19.2|18.95|19.2|18.95|19.21|18.96|19.18|18.93|0
1752802560000|2025-07-18 01:36:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802570000|2025-07-18 01:36:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802580000|2025-07-18 01:36:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802590000|2025-07-18 01:36:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802600000|2025-07-18 01:36:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802610000|2025-07-18 01:36:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802620000|2025-07-18 01:37:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802630000|2025-07-18 01:37:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802640000|2025-07-18 01:37:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802650000|2025-07-18 01:37:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802660000|2025-07-18 01:37:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802670000|2025-07-18 01:37:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802680000|2025-07-18 01:38:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802690000|2025-07-18 01:38:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802700000|2025-07-18 01:38:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802710000|2025-07-18 01:38:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802720000|2025-07-18 01:38:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802730000|2025-07-18 01:38:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802740000|2025-07-18 01:39:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802750000|2025-07-18 01:39:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802760000|2025-07-18 01:39:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802770000|2025-07-18 01:39:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802780000|2025-07-18 01:39:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752802790000|2025-07-18 01:39:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802800000|2025-07-18 01:40:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802810000|2025-07-18 01:40:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802820000|2025-07-18 01:40:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802830000|2025-07-18 01:40:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802840000|2025-07-18 01:40:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802850000|2025-07-18 01:40:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802860000|2025-07-18 01:41:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802870000|2025-07-18 01:41:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802880000|2025-07-18 01:41:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802890000|2025-07-18 01:41:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802900000|2025-07-18 01:41:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802910000|2025-07-18 01:41:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802920000|2025-07-18 01:42:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802930000|2025-07-18 01:42:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802940000|2025-07-18 01:42:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802950000|2025-07-18 01:42:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802960000|2025-07-18 01:42:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802970000|2025-07-18 01:42:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802980000|2025-07-18 01:43:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752802990000|2025-07-18 01:43:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803000000|2025-07-18 01:43:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803010000|2025-07-18 01:43:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803020000|2025-07-18 01:43:40|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752803030000|2025-07-18 01:43:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803040000|2025-07-18 01:44:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803050000|2025-07-18 01:44:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803060000|2025-07-18 01:44:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803070000|2025-07-18 01:44:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803080000|2025-07-18 01:44:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803090000|2025-07-18 01:44:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803100000|2025-07-18 01:45:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803110000|2025-07-18 01:45:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803120000|2025-07-18 01:45:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803130000|2025-07-18 01:45:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803140000|2025-07-18 01:45:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803150000|2025-07-18 01:45:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803160000|2025-07-18 01:46:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803170000|2025-07-18 01:46:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803180000|2025-07-18 01:46:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803190000|2025-07-18 01:46:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803200000|2025-07-18 01:46:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803210000|2025-07-18 01:46:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803220000|2025-07-18 01:47:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803230000|2025-07-18 01:47:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803240000|2025-07-18 01:47:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803250000|2025-07-18 01:47:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803260000|2025-07-18 01:47:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803270000|2025-07-18 01:47:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803280000|2025-07-18 01:48:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803290000|2025-07-18 01:48:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803300000|2025-07-18 01:48:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803310000|2025-07-18 01:48:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803320000|2025-07-18 01:48:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803330000|2025-07-18 01:48:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803340000|2025-07-18 01:49:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803350000|2025-07-18 01:49:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803360000|2025-07-18 01:49:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803370000|2025-07-18 01:49:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803380000|2025-07-18 01:49:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803390000|2025-07-18 01:49:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803400000|2025-07-18 01:50:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803410000|2025-07-18 01:50:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803420000|2025-07-18 01:50:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803430000|2025-07-18 01:50:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803440000|2025-07-18 01:50:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803450000|2025-07-18 01:50:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803460000|2025-07-18 01:51:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803470000|2025-07-18 01:51:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803480000|2025-07-18 01:51:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803500000|2025-07-18 01:51:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|1
1752803510000|2025-07-18 01:51:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803520000|2025-07-18 01:52:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803530000|2025-07-18 01:52:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803540000|2025-07-18 01:52:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803550000|2025-07-18 01:52:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803560000|2025-07-18 01:52:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803570000|2025-07-18 01:52:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803580000|2025-07-18 01:53:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803590000|2025-07-18 01:53:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803600000|2025-07-18 01:53:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803610000|2025-07-18 01:53:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803620000|2025-07-18 01:53:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803630000|2025-07-18 01:53:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803640000|2025-07-18 01:54:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803650000|2025-07-18 01:54:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803660000|2025-07-18 01:54:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803670000|2025-07-18 01:54:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803680000|2025-07-18 01:54:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803690000|2025-07-18 01:54:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803700000|2025-07-18 01:55:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803710000|2025-07-18 01:55:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803720000|2025-07-18 01:55:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803730000|2025-07-18 01:55:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803740000|2025-07-18 01:55:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803750000|2025-07-18 01:55:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803760000|2025-07-18 01:56:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803770000|2025-07-18 01:56:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803780000|2025-07-18 01:56:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803790000|2025-07-18 01:56:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803800000|2025-07-18 01:56:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803810000|2025-07-18 01:56:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803820000|2025-07-18 01:57:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803830000|2025-07-18 01:57:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803840000|2025-07-18 01:57:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803850000|2025-07-18 01:57:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803860000|2025-07-18 01:57:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752803870000|2025-07-18 01:57:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803880000|2025-07-18 01:58:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803890000|2025-07-18 01:58:10|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752803900000|2025-07-18 01:58:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803910000|2025-07-18 01:58:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803920000|2025-07-18 01:58:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803930000|2025-07-18 01:58:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803940000|2025-07-18 01:59:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803950000|2025-07-18 01:59:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803960000|2025-07-18 01:59:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803970000|2025-07-18 01:59:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803980000|2025-07-18 01:59:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752803990000|2025-07-18 01:59:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804000000|2025-07-18 02:00:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804010000|2025-07-18 02:00:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804020000|2025-07-18 02:00:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804030000|2025-07-18 02:00:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804040000|2025-07-18 02:00:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804050000|2025-07-18 02:00:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804060000|2025-07-18 02:01:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804070000|2025-07-18 02:01:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804080000|2025-07-18 02:01:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804090000|2025-07-18 02:01:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804100000|2025-07-18 02:01:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804110000|2025-07-18 02:01:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804120000|2025-07-18 02:02:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804130000|2025-07-18 02:02:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804140000|2025-07-18 02:02:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804150000|2025-07-18 02:02:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804160000|2025-07-18 02:02:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804170000|2025-07-18 02:02:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804180000|2025-07-18 02:03:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804190000|2025-07-18 02:03:10|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804200000|2025-07-18 02:03:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804210000|2025-07-18 02:03:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804220000|2025-07-18 02:03:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804230000|2025-07-18 02:03:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804240000|2025-07-18 02:04:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804250000|2025-07-18 02:04:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804260000|2025-07-18 02:04:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804270000|2025-07-18 02:04:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804280000|2025-07-18 02:04:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804290000|2025-07-18 02:04:50|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804300000|2025-07-18 02:05:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804310000|2025-07-18 02:05:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804320000|2025-07-18 02:05:20|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804330000|2025-07-18 02:05:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804340000|2025-07-18 02:05:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804350000|2025-07-18 02:05:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804360000|2025-07-18 02:06:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804370000|2025-07-18 02:06:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804380000|2025-07-18 02:06:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804390000|2025-07-18 02:06:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804400000|2025-07-18 02:06:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804410000|2025-07-18 02:06:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804420000|2025-07-18 02:07:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804430000|2025-07-18 02:07:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804440000|2025-07-18 02:07:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804450000|2025-07-18 02:07:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804460000|2025-07-18 02:07:40|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804470000|2025-07-18 02:07:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804480000|2025-07-18 02:08:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804490000|2025-07-18 02:08:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804500000|2025-07-18 02:08:20|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752804510000|2025-07-18 02:08:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804520000|2025-07-18 02:08:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804530000|2025-07-18 02:08:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804540000|2025-07-18 02:09:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804550000|2025-07-18 02:09:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804560000|2025-07-18 02:09:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804570000|2025-07-18 02:09:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804580000|2025-07-18 02:09:40|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804590000|2025-07-18 02:09:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804600000|2025-07-18 02:10:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804610000|2025-07-18 02:10:10|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804620000|2025-07-18 02:10:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804630000|2025-07-18 02:10:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804640000|2025-07-18 02:10:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804650000|2025-07-18 02:10:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804660000|2025-07-18 02:11:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804670000|2025-07-18 02:11:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804680000|2025-07-18 02:11:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804690000|2025-07-18 02:11:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804700000|2025-07-18 02:11:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804710000|2025-07-18 02:11:50|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752804720000|2025-07-18 02:12:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804730000|2025-07-18 02:12:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804740000|2025-07-18 02:12:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804750000|2025-07-18 02:12:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804760000|2025-07-18 02:12:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804770000|2025-07-18 02:12:50|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804780000|2025-07-18 02:13:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804790000|2025-07-18 02:13:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804800000|2025-07-18 02:13:20|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804810000|2025-07-18 02:13:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804820000|2025-07-18 02:13:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804830000|2025-07-18 02:13:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804840000|2025-07-18 02:14:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804850000|2025-07-18 02:14:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804860000|2025-07-18 02:14:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804870000|2025-07-18 02:14:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804880000|2025-07-18 02:14:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804890000|2025-07-18 02:14:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804900000|2025-07-18 02:15:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804910000|2025-07-18 02:15:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804920000|2025-07-18 02:15:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804930000|2025-07-18 02:15:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804940000|2025-07-18 02:15:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804950000|2025-07-18 02:15:50|19.18|18.93|19.21|18.96|19.21|18.96|19.18|18.93|0
1752804960000|2025-07-18 02:16:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804970000|2025-07-18 02:16:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804980000|2025-07-18 02:16:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752804990000|2025-07-18 02:16:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805000000|2025-07-18 02:16:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805010000|2025-07-18 02:16:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805020000|2025-07-18 02:17:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805030000|2025-07-18 02:17:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805040000|2025-07-18 02:17:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805050000|2025-07-18 02:17:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805060000|2025-07-18 02:17:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805070000|2025-07-18 02:17:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805080000|2025-07-18 02:18:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805090000|2025-07-18 02:18:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805100000|2025-07-18 02:18:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805110000|2025-07-18 02:18:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805120000|2025-07-18 02:18:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752805130000|2025-07-18 02:18:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805140000|2025-07-18 02:19:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805150000|2025-07-18 02:19:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805160000|2025-07-18 02:19:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805170000|2025-07-18 02:19:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805180000|2025-07-18 02:19:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805190000|2025-07-18 02:19:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805200000|2025-07-18 02:20:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805210000|2025-07-18 02:20:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805220000|2025-07-18 02:20:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805230000|2025-07-18 02:20:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805240000|2025-07-18 02:20:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805250000|2025-07-18 02:20:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805260000|2025-07-18 02:21:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805270000|2025-07-18 02:21:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805280000|2025-07-18 02:21:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805290000|2025-07-18 02:21:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805300000|2025-07-18 02:21:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805310000|2025-07-18 02:21:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805320000|2025-07-18 02:22:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805330000|2025-07-18 02:22:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805340000|2025-07-18 02:22:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805350000|2025-07-18 02:22:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805360000|2025-07-18 02:22:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805370000|2025-07-18 02:22:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805380000|2025-07-18 02:23:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805390000|2025-07-18 02:23:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805400000|2025-07-18 02:23:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805410000|2025-07-18 02:23:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752805420000|2025-07-18 02:23:40|19.21|18.96|19.23|18.98|19.23|18.98|19.18|18.93|0
1752806490000|2025-07-18 02:41:30|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1752806640000|2025-07-18 02:44:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1752806730000|2025-07-18 02:45:30|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1752806950000|2025-07-18 02:49:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752806960000|2025-07-18 02:49:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752806970000|2025-07-18 02:49:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752806980000|2025-07-18 02:49:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752806990000|2025-07-18 02:49:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807000000|2025-07-18 02:50:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807010000|2025-07-18 02:50:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807020000|2025-07-18 02:50:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807030000|2025-07-18 02:50:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807040000|2025-07-18 02:50:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807050000|2025-07-18 02:50:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807060000|2025-07-18 02:51:00|19.21|18.96|19.18|18.93|19.23|18.98|19.18|18.93|0
1752807070000|2025-07-18 02:51:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807080000|2025-07-18 02:51:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807090000|2025-07-18 02:51:30|19.21|18.96|19.18|18.93|19.21|19.04|19.12|18.93|0
1752807100000|2025-07-18 02:51:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807110000|2025-07-18 02:51:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807120000|2025-07-18 02:52:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807130000|2025-07-18 02:52:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807140000|2025-07-18 02:52:20|19.2|18.95|19.21|18.96|19.21|18.96|19.18|18.93|0
1752807150000|2025-07-18 02:52:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807160000|2025-07-18 02:52:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807170000|2025-07-18 02:52:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807180000|2025-07-18 02:53:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807190000|2025-07-18 02:53:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807200000|2025-07-18 02:53:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807210000|2025-07-18 02:53:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807220000|2025-07-18 02:53:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807230000|2025-07-18 02:53:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807240000|2025-07-18 02:54:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807250000|2025-07-18 02:54:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807260000|2025-07-18 02:54:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807270000|2025-07-18 02:54:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807280000|2025-07-18 02:54:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807290000|2025-07-18 02:54:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807300000|2025-07-18 02:55:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807310000|2025-07-18 02:55:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807320000|2025-07-18 02:55:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807330000|2025-07-18 02:55:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807340000|2025-07-18 02:55:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807350000|2025-07-18 02:55:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807360000|2025-07-18 02:56:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807370000|2025-07-18 02:56:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807380000|2025-07-18 02:56:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807390000|2025-07-18 02:56:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807400000|2025-07-18 02:56:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807410000|2025-07-18 02:56:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807420000|2025-07-18 02:57:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807430000|2025-07-18 02:57:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807440000|2025-07-18 02:57:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807450000|2025-07-18 02:57:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807460000|2025-07-18 02:57:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807470000|2025-07-18 02:57:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807480000|2025-07-18 02:58:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807490000|2025-07-18 02:58:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807500000|2025-07-18 02:58:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807510000|2025-07-18 02:58:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807520000|2025-07-18 02:58:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807530000|2025-07-18 02:58:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807540000|2025-07-18 02:59:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807550000|2025-07-18 02:59:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807560000|2025-07-18 02:59:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807570000|2025-07-18 02:59:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807580000|2025-07-18 02:59:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807590000|2025-07-18 02:59:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807600000|2025-07-18 03:00:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807610000|2025-07-18 03:00:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807620000|2025-07-18 03:00:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807630000|2025-07-18 03:00:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807640000|2025-07-18 03:00:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807650000|2025-07-18 03:00:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807660000|2025-07-18 03:01:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807670000|2025-07-18 03:01:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807680000|2025-07-18 03:01:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807690000|2025-07-18 03:01:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807700000|2025-07-18 03:01:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807710000|2025-07-18 03:01:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807720000|2025-07-18 03:02:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807730000|2025-07-18 03:02:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807740000|2025-07-18 03:02:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807750000|2025-07-18 03:02:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807760000|2025-07-18 03:02:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807770000|2025-07-18 03:02:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807780000|2025-07-18 03:03:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807790000|2025-07-18 03:03:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807800000|2025-07-18 03:03:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807810000|2025-07-18 03:03:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807820000|2025-07-18 03:03:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807830000|2025-07-18 03:03:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807840000|2025-07-18 03:04:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807850000|2025-07-18 03:04:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807860000|2025-07-18 03:04:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807870000|2025-07-18 03:04:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807880000|2025-07-18 03:04:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752807890000|2025-07-18 03:04:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807900000|2025-07-18 03:05:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807910000|2025-07-18 03:05:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807920000|2025-07-18 03:05:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807930000|2025-07-18 03:05:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807940000|2025-07-18 03:05:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807950000|2025-07-18 03:05:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807960000|2025-07-18 03:06:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807970000|2025-07-18 03:06:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807980000|2025-07-18 03:06:20|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752807990000|2025-07-18 03:06:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808000000|2025-07-18 03:06:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808010000|2025-07-18 03:06:50|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752808020000|2025-07-18 03:07:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808030000|2025-07-18 03:07:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808040000|2025-07-18 03:07:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808050000|2025-07-18 03:07:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808060000|2025-07-18 03:07:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808070000|2025-07-18 03:07:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808080000|2025-07-18 03:08:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808090000|2025-07-18 03:08:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808100000|2025-07-18 03:08:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808110000|2025-07-18 03:08:30|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752808120000|2025-07-18 03:08:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808130000|2025-07-18 03:08:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808140000|2025-07-18 03:09:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808150000|2025-07-18 03:09:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808160000|2025-07-18 03:09:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808170000|2025-07-18 03:09:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808180000|2025-07-18 03:09:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808190000|2025-07-18 03:09:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808200000|2025-07-18 03:10:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752808210000|2025-07-18 03:10:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808220000|2025-07-18 03:10:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808230000|2025-07-18 03:10:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808240000|2025-07-18 03:10:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808250000|2025-07-18 03:10:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808260000|2025-07-18 03:11:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808270000|2025-07-18 03:11:10|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808280000|2025-07-18 03:11:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808290000|2025-07-18 03:11:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808300000|2025-07-18 03:11:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808310000|2025-07-18 03:11:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808320000|2025-07-18 03:12:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808330000|2025-07-18 03:12:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808340000|2025-07-18 03:12:20|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752808350000|2025-07-18 03:12:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808360000|2025-07-18 03:12:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808370000|2025-07-18 03:12:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808380000|2025-07-18 03:13:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808390000|2025-07-18 03:13:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808400000|2025-07-18 03:13:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808410000|2025-07-18 03:13:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808420000|2025-07-18 03:13:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808430000|2025-07-18 03:13:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808440000|2025-07-18 03:14:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808450000|2025-07-18 03:14:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808460000|2025-07-18 03:14:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808470000|2025-07-18 03:14:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808480000|2025-07-18 03:14:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808490000|2025-07-18 03:14:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808500000|2025-07-18 03:15:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808510000|2025-07-18 03:15:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808520000|2025-07-18 03:15:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808530000|2025-07-18 03:15:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808540000|2025-07-18 03:15:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808550000|2025-07-18 03:15:50|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808560000|2025-07-18 03:16:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808570000|2025-07-18 03:16:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808580000|2025-07-18 03:16:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808590000|2025-07-18 03:16:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808600000|2025-07-18 03:16:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808610000|2025-07-18 03:16:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808620000|2025-07-18 03:17:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808630000|2025-07-18 03:17:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808640000|2025-07-18 03:17:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808650000|2025-07-18 03:17:30|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808660000|2025-07-18 03:17:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808670000|2025-07-18 03:17:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808680000|2025-07-18 03:18:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808690000|2025-07-18 03:18:10|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752808700000|2025-07-18 03:18:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808710000|2025-07-18 03:18:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808720000|2025-07-18 03:18:40|19.21|18.96|19.2|18.95|19.21|18.96|19.18|18.93|0
1752808730000|2025-07-18 03:18:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808740000|2025-07-18 03:19:00|19.2|18.95|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808750000|2025-07-18 03:19:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808760000|2025-07-18 03:19:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808770000|2025-07-18 03:19:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808780000|2025-07-18 03:19:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808790000|2025-07-18 03:19:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808800000|2025-07-18 03:20:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808810000|2025-07-18 03:20:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808820000|2025-07-18 03:20:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808830000|2025-07-18 03:20:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808840000|2025-07-18 03:20:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808850000|2025-07-18 03:20:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808860000|2025-07-18 03:21:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808870000|2025-07-18 03:21:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808880000|2025-07-18 03:21:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808890000|2025-07-18 03:21:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808900000|2025-07-18 03:21:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808910000|2025-07-18 03:21:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808920000|2025-07-18 03:22:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752808930000|2025-07-18 03:22:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808940000|2025-07-18 03:22:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808950000|2025-07-18 03:22:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808960000|2025-07-18 03:22:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808970000|2025-07-18 03:22:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808980000|2025-07-18 03:23:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752808990000|2025-07-18 03:23:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809000000|2025-07-18 03:23:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809010000|2025-07-18 03:23:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809020000|2025-07-18 03:23:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809030000|2025-07-18 03:23:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809040000|2025-07-18 03:24:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809050000|2025-07-18 03:24:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809060000|2025-07-18 03:24:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809070000|2025-07-18 03:24:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809080000|2025-07-18 03:24:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809090000|2025-07-18 03:24:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809100000|2025-07-18 03:25:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809110000|2025-07-18 03:25:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809120000|2025-07-18 03:25:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809130000|2025-07-18 03:25:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809140000|2025-07-18 03:25:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752809150000|2025-07-18 03:25:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809160000|2025-07-18 03:26:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809170000|2025-07-18 03:26:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809180000|2025-07-18 03:26:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809190000|2025-07-18 03:26:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809200000|2025-07-18 03:26:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809210000|2025-07-18 03:26:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809220000|2025-07-18 03:27:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809230000|2025-07-18 03:27:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809240000|2025-07-18 03:27:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809250000|2025-07-18 03:27:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809260000|2025-07-18 03:27:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809270000|2025-07-18 03:27:50|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752809280000|2025-07-18 03:28:00|19.18|18.93|19.21|18.96|19.21|18.96|19.18|18.93|0
1752809290000|2025-07-18 03:28:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809300000|2025-07-18 03:28:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809310000|2025-07-18 03:28:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809320000|2025-07-18 03:28:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809330000|2025-07-18 03:28:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809340000|2025-07-18 03:29:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752809350000|2025-07-18 03:29:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809360000|2025-07-18 03:29:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809370000|2025-07-18 03:29:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809380000|2025-07-18 03:29:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809390000|2025-07-18 03:29:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809400000|2025-07-18 03:30:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809410000|2025-07-18 03:30:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809420000|2025-07-18 03:30:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809430000|2025-07-18 03:30:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809440000|2025-07-18 03:30:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809450000|2025-07-18 03:30:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809460000|2025-07-18 03:31:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809470000|2025-07-18 03:31:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809480000|2025-07-18 03:31:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809490000|2025-07-18 03:31:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809500000|2025-07-18 03:31:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809510000|2025-07-18 03:31:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809520000|2025-07-18 03:32:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752809530000|2025-07-18 03:32:10|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809540000|2025-07-18 03:32:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809550000|2025-07-18 03:32:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809560000|2025-07-18 03:32:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809570000|2025-07-18 03:32:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809580000|2025-07-18 03:33:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809590000|2025-07-18 03:33:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809600000|2025-07-18 03:33:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809610000|2025-07-18 03:33:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809620000|2025-07-18 03:33:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809630000|2025-07-18 03:33:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809640000|2025-07-18 03:34:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809650000|2025-07-18 03:34:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809660000|2025-07-18 03:34:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809670000|2025-07-18 03:34:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809680000|2025-07-18 03:34:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809690000|2025-07-18 03:34:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809700000|2025-07-18 03:35:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809710000|2025-07-18 03:35:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809720000|2025-07-18 03:35:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809730000|2025-07-18 03:35:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809740000|2025-07-18 03:35:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809750000|2025-07-18 03:35:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809760000|2025-07-18 03:36:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809770000|2025-07-18 03:36:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809780000|2025-07-18 03:36:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809790000|2025-07-18 03:36:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809800000|2025-07-18 03:36:40|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752809810000|2025-07-18 03:36:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809820000|2025-07-18 03:37:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809830000|2025-07-18 03:37:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809840000|2025-07-18 03:37:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809850000|2025-07-18 03:37:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809860000|2025-07-18 03:37:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809870000|2025-07-18 03:37:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809880000|2025-07-18 03:38:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809890000|2025-07-18 03:38:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809900000|2025-07-18 03:38:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809910000|2025-07-18 03:38:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809920000|2025-07-18 03:38:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809930000|2025-07-18 03:38:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809940000|2025-07-18 03:39:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809950000|2025-07-18 03:39:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809960000|2025-07-18 03:39:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809970000|2025-07-18 03:39:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809980000|2025-07-18 03:39:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752809990000|2025-07-18 03:39:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810000000|2025-07-18 03:40:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810010000|2025-07-18 03:40:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810020000|2025-07-18 03:40:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810030000|2025-07-18 03:40:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810040000|2025-07-18 03:40:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810050000|2025-07-18 03:40:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810060000|2025-07-18 03:41:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810070000|2025-07-18 03:41:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810080000|2025-07-18 03:41:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810090000|2025-07-18 03:41:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810100000|2025-07-18 03:41:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810110000|2025-07-18 03:41:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810120000|2025-07-18 03:42:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810130000|2025-07-18 03:42:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810140000|2025-07-18 03:42:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810150000|2025-07-18 03:42:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810160000|2025-07-18 03:42:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810170000|2025-07-18 03:42:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810180000|2025-07-18 03:43:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810190000|2025-07-18 03:43:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810200000|2025-07-18 03:43:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810210000|2025-07-18 03:43:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810220000|2025-07-18 03:43:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810230000|2025-07-18 03:43:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810240000|2025-07-18 03:44:00|19.21|18.96|19.21|18.96|19.21|18.96|19.18|18.93|0
1752810250000|2025-07-18 03:44:10|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810260000|2025-07-18 03:44:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810270000|2025-07-18 03:44:30|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810280000|2025-07-18 03:44:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810290000|2025-07-18 03:44:50|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810300000|2025-07-18 03:45:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810310000|2025-07-18 03:45:10|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810320000|2025-07-18 03:45:20|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810330000|2025-07-18 03:45:30|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810340000|2025-07-18 03:45:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810350000|2025-07-18 03:45:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810360000|2025-07-18 03:46:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810370000|2025-07-18 03:46:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810380000|2025-07-18 03:46:20|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810390000|2025-07-18 03:46:30|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810400000|2025-07-18 03:46:40|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810410000|2025-07-18 03:46:50|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810420000|2025-07-18 03:47:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810430000|2025-07-18 03:47:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810440000|2025-07-18 03:47:20|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810450000|2025-07-18 03:47:30|19.18|18.93|19.21|18.96|19.21|18.96|19.18|18.93|0
1752810460000|2025-07-18 03:47:40|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810470000|2025-07-18 03:47:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810480000|2025-07-18 03:48:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810490000|2025-07-18 03:48:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810500000|2025-07-18 03:48:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810510000|2025-07-18 03:48:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810520000|2025-07-18 03:48:40|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810530000|2025-07-18 03:48:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810540000|2025-07-18 03:49:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810550000|2025-07-18 03:49:10|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810560000|2025-07-18 03:49:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810570000|2025-07-18 03:49:30|19.19|18.94|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810580000|2025-07-18 03:49:40|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810590000|2025-07-18 03:49:50|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810600000|2025-07-18 03:50:00|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810610000|2025-07-18 03:50:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810620000|2025-07-18 03:50:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810630000|2025-07-18 03:50:30|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810640000|2025-07-18 03:50:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810650000|2025-07-18 03:50:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810660000|2025-07-18 03:51:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810670000|2025-07-18 03:51:10|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810680000|2025-07-18 03:51:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810690000|2025-07-18 03:51:30|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810700000|2025-07-18 03:51:40|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810710000|2025-07-18 03:51:50|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810720000|2025-07-18 03:52:00|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810730000|2025-07-18 03:52:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810740000|2025-07-18 03:52:20|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810750000|2025-07-18 03:52:30|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810760000|2025-07-18 03:52:40|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810770000|2025-07-18 03:52:50|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810780000|2025-07-18 03:53:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810790000|2025-07-18 03:53:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810800000|2025-07-18 03:53:20|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810810000|2025-07-18 03:53:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810820000|2025-07-18 03:53:40|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810830000|2025-07-18 03:53:50|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810840000|2025-07-18 03:54:00|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810850000|2025-07-18 03:54:10|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810860000|2025-07-18 03:54:20|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810870000|2025-07-18 03:54:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810880000|2025-07-18 03:54:40|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810890000|2025-07-18 03:54:50|19.19|18.94|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810900000|2025-07-18 03:55:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810910000|2025-07-18 03:55:10|19.19|18.94|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810920000|2025-07-18 03:55:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810930000|2025-07-18 03:55:30|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810940000|2025-07-18 03:55:40|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810950000|2025-07-18 03:55:50|19.18|18.93|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810960000|2025-07-18 03:56:00|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810970000|2025-07-18 03:56:10|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752810980000|2025-07-18 03:56:20|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752810990000|2025-07-18 03:56:30|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811000000|2025-07-18 03:56:40|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752811010000|2025-07-18 03:56:50|19.18|18.93|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811020000|2025-07-18 03:57:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811030000|2025-07-18 03:57:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811040000|2025-07-18 03:57:20|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811050000|2025-07-18 03:57:30|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811060000|2025-07-18 03:57:40|19.21|18.96|19.19|18.94|19.21|18.96|19.18|18.93|0
1752811070000|2025-07-18 03:57:50|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811080000|2025-07-18 03:58:00|19.19|18.94|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811090000|2025-07-18 03:58:10|19.21|18.96|19.18|18.93|19.21|18.96|19.18|18.93|0
1752811100000|2025-07-18 03:58:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811110000|2025-07-18 03:58:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811120000|2025-07-18 03:58:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811130000|2025-07-18 03:58:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811140000|2025-07-18 03:59:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811150000|2025-07-18 03:59:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811160000|2025-07-18 03:59:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811170000|2025-07-18 03:59:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811180000|2025-07-18 03:59:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811190000|2025-07-18 03:59:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811200000|2025-07-18 04:00:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811210000|2025-07-18 04:00:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811220000|2025-07-18 04:00:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811230000|2025-07-18 04:00:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811240000|2025-07-18 04:00:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811250000|2025-07-18 04:00:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811260000|2025-07-18 04:01:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811270000|2025-07-18 04:01:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811280000|2025-07-18 04:01:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811290000|2025-07-18 04:01:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811300000|2025-07-18 04:01:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811310000|2025-07-18 04:01:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811320000|2025-07-18 04:02:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811330000|2025-07-18 04:02:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811340000|2025-07-18 04:02:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811350000|2025-07-18 04:02:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811360000|2025-07-18 04:02:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811370000|2025-07-18 04:02:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811380000|2025-07-18 04:03:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811390000|2025-07-18 04:03:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811400000|2025-07-18 04:03:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811410000|2025-07-18 04:03:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811420000|2025-07-18 04:03:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811430000|2025-07-18 04:03:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811440000|2025-07-18 04:04:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811450000|2025-07-18 04:04:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811460000|2025-07-18 04:04:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811470000|2025-07-18 04:04:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811480000|2025-07-18 04:04:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811490000|2025-07-18 04:04:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811500000|2025-07-18 04:05:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811510000|2025-07-18 04:05:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811520000|2025-07-18 04:05:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811530000|2025-07-18 04:05:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811540000|2025-07-18 04:05:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|3
1752811550000|2025-07-18 04:05:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811560000|2025-07-18 04:06:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811570000|2025-07-18 04:06:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811580000|2025-07-18 04:06:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811590000|2025-07-18 04:06:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811600000|2025-07-18 04:06:40|19.18|18.93|19.12|19.04|19.19|19.05|19.12|18.93|0
1752811610000|2025-07-18 04:06:50|19.13|19.05|19.19|18.94|19.19|19.05|19.12|18.93|0
1752811620000|2025-07-18 04:07:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811630000|2025-07-18 04:07:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811640000|2025-07-18 04:07:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811650000|2025-07-18 04:07:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811660000|2025-07-18 04:07:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811670000|2025-07-18 04:07:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811680000|2025-07-18 04:08:00|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752811690000|2025-07-18 04:08:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811700000|2025-07-18 04:08:20|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752811710000|2025-07-18 04:08:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811720000|2025-07-18 04:08:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811730000|2025-07-18 04:08:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811740000|2025-07-18 04:09:00|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752811750000|2025-07-18 04:09:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811760000|2025-07-18 04:09:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811770000|2025-07-18 04:09:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811780000|2025-07-18 04:09:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811790000|2025-07-18 04:09:50|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752811800000|2025-07-18 04:10:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811810000|2025-07-18 04:10:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811820000|2025-07-18 04:10:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811830000|2025-07-18 04:10:30|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752811840000|2025-07-18 04:10:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811850000|2025-07-18 04:10:50|19.12|19.04|19.18|18.93|19.19|19.04|19.12|18.93|0
1752811860000|2025-07-18 04:11:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811870000|2025-07-18 04:11:10|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752811880000|2025-07-18 04:11:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811890000|2025-07-18 04:11:30|19.19|18.94|19.18|18.93|19.19|19.05|19.12|18.93|0
1752811900000|2025-07-18 04:11:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811910000|2025-07-18 04:11:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811920000|2025-07-18 04:12:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811930000|2025-07-18 04:12:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811940000|2025-07-18 04:12:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811950000|2025-07-18 04:12:30|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752811960000|2025-07-18 04:12:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811970000|2025-07-18 04:12:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752811980000|2025-07-18 04:13:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752811990000|2025-07-18 04:13:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812000000|2025-07-18 04:13:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812010000|2025-07-18 04:13:30|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812020000|2025-07-18 04:13:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812030000|2025-07-18 04:13:50|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752812040000|2025-07-18 04:14:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812050000|2025-07-18 04:14:10|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812060000|2025-07-18 04:14:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812070000|2025-07-18 04:14:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812080000|2025-07-18 04:14:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812090000|2025-07-18 04:14:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812100000|2025-07-18 04:15:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812110000|2025-07-18 04:15:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812120000|2025-07-18 04:15:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812130000|2025-07-18 04:15:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812140000|2025-07-18 04:15:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812150000|2025-07-18 04:15:50|19.19|18.94|19.19|18.94|19.19|19.05|19.12|18.93|0
1752812160000|2025-07-18 04:16:00|19.18|18.93|19.19|18.94|19.19|19.05|19.13|18.93|0
1752812170000|2025-07-18 04:16:10|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752812180000|2025-07-18 04:16:20|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812190000|2025-07-18 04:16:30|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752812200000|2025-07-18 04:16:40|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812210000|2025-07-18 04:16:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812220000|2025-07-18 04:17:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812230000|2025-07-18 04:17:10|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812240000|2025-07-18 04:17:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812250000|2025-07-18 04:17:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812260000|2025-07-18 04:17:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812270000|2025-07-18 04:17:50|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752812280000|2025-07-18 04:18:00|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752812290000|2025-07-18 04:18:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812300000|2025-07-18 04:18:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812310000|2025-07-18 04:18:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812320000|2025-07-18 04:18:40|19.18|18.93|19.13|19.05|19.19|19.05|19.12|18.93|0
1752812330000|2025-07-18 04:18:50|19.19|18.94|19.12|19.04|19.19|19.05|19.12|18.93|0
1752812340000|2025-07-18 04:19:00|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752812350000|2025-07-18 04:19:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812360000|2025-07-18 04:19:20|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752812370000|2025-07-18 04:19:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812380000|2025-07-18 04:19:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812390000|2025-07-18 04:19:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812400000|2025-07-18 04:20:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812410000|2025-07-18 04:20:10|19.12|19.04|19.18|18.93|19.19|19.05|19.12|18.93|0
1752812420000|2025-07-18 04:20:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812430000|2025-07-18 04:20:30|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752812440000|2025-07-18 04:20:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812450000|2025-07-18 04:20:50|19.13|19.05|19.19|18.94|19.19|19.05|19.12|18.93|0
1752812460000|2025-07-18 04:21:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812470000|2025-07-18 04:21:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812480000|2025-07-18 04:21:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812490000|2025-07-18 04:21:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812500000|2025-07-18 04:21:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812510000|2025-07-18 04:21:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812520000|2025-07-18 04:22:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812530000|2025-07-18 04:22:10|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752812540000|2025-07-18 04:22:20|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752812550000|2025-07-18 04:22:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812560000|2025-07-18 04:22:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812570000|2025-07-18 04:22:50|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812580000|2025-07-18 04:23:00|19.13|19.05|19.18|18.93|19.19|19.05|19.13|18.93|0
1752812590000|2025-07-18 04:23:10|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752812600000|2025-07-18 04:23:20|19.18|18.93|19.19|18.94|19.19|19.05|19.12|18.93|0
1752812610000|2025-07-18 04:23:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812620000|2025-07-18 04:23:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812630000|2025-07-18 04:23:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812640000|2025-07-18 04:24:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812650000|2025-07-18 04:24:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812660000|2025-07-18 04:24:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812670000|2025-07-18 04:24:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812680000|2025-07-18 04:24:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812690000|2025-07-18 04:24:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812700000|2025-07-18 04:25:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812710000|2025-07-18 04:25:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812720000|2025-07-18 04:25:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812730000|2025-07-18 04:25:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812740000|2025-07-18 04:25:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812750000|2025-07-18 04:25:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812760000|2025-07-18 04:26:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812770000|2025-07-18 04:26:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812780000|2025-07-18 04:26:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812790000|2025-07-18 04:26:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812800000|2025-07-18 04:26:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812810000|2025-07-18 04:26:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812820000|2025-07-18 04:27:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812830000|2025-07-18 04:27:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812840000|2025-07-18 04:27:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812850000|2025-07-18 04:27:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812860000|2025-07-18 04:27:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812870000|2025-07-18 04:27:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812880000|2025-07-18 04:28:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812890000|2025-07-18 04:28:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812900000|2025-07-18 04:28:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812910000|2025-07-18 04:28:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812920000|2025-07-18 04:28:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812930000|2025-07-18 04:28:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812940000|2025-07-18 04:29:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812950000|2025-07-18 04:29:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752812960000|2025-07-18 04:29:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812970000|2025-07-18 04:29:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812980000|2025-07-18 04:29:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752812990000|2025-07-18 04:29:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813000000|2025-07-18 04:30:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813010000|2025-07-18 04:30:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813020000|2025-07-18 04:30:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813030000|2025-07-18 04:30:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813040000|2025-07-18 04:30:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813050000|2025-07-18 04:30:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813060000|2025-07-18 04:31:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813070000|2025-07-18 04:31:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813080000|2025-07-18 04:31:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813090000|2025-07-18 04:31:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813100000|2025-07-18 04:31:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813110000|2025-07-18 04:31:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813120000|2025-07-18 04:32:00|19.19|18.94|19.19|18.94|19.19|19.05|19.12|18.93|0
1752813130000|2025-07-18 04:32:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813140000|2025-07-18 04:32:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813150000|2025-07-18 04:32:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813160000|2025-07-18 04:32:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813170000|2025-07-18 04:32:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813180000|2025-07-18 04:33:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813190000|2025-07-18 04:33:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813200000|2025-07-18 04:33:20|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752813210000|2025-07-18 04:33:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813220000|2025-07-18 04:33:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813230000|2025-07-18 04:33:50|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752813240000|2025-07-18 04:34:00|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752813250000|2025-07-18 04:34:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813260000|2025-07-18 04:34:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813270000|2025-07-18 04:34:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813280000|2025-07-18 04:34:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813290000|2025-07-18 04:34:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813300000|2025-07-18 04:35:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813310000|2025-07-18 04:35:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813320000|2025-07-18 04:35:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813330000|2025-07-18 04:35:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813340000|2025-07-18 04:35:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813350000|2025-07-18 04:35:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813360000|2025-07-18 04:36:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813370000|2025-07-18 04:36:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813380000|2025-07-18 04:36:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813390000|2025-07-18 04:36:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813400000|2025-07-18 04:36:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813410000|2025-07-18 04:36:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813420000|2025-07-18 04:37:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813430000|2025-07-18 04:37:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813440000|2025-07-18 04:37:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813450000|2025-07-18 04:37:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813460000|2025-07-18 04:37:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813470000|2025-07-18 04:37:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813480000|2025-07-18 04:38:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813490000|2025-07-18 04:38:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813500000|2025-07-18 04:38:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813510000|2025-07-18 04:38:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813520000|2025-07-18 04:38:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813530000|2025-07-18 04:38:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813540000|2025-07-18 04:39:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813550000|2025-07-18 04:39:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813560000|2025-07-18 04:39:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813570000|2025-07-18 04:39:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813580000|2025-07-18 04:39:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813590000|2025-07-18 04:39:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813600000|2025-07-18 04:40:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813610000|2025-07-18 04:40:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813620000|2025-07-18 04:40:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813630000|2025-07-18 04:40:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813640000|2025-07-18 04:40:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813650000|2025-07-18 04:40:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813660000|2025-07-18 04:41:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813670000|2025-07-18 04:41:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813680000|2025-07-18 04:41:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813690000|2025-07-18 04:41:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813700000|2025-07-18 04:41:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813710000|2025-07-18 04:41:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813720000|2025-07-18 04:42:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813730000|2025-07-18 04:42:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813740000|2025-07-18 04:42:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813750000|2025-07-18 04:42:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813760000|2025-07-18 04:42:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813770000|2025-07-18 04:42:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813780000|2025-07-18 04:43:00|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752813790000|2025-07-18 04:43:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813800000|2025-07-18 04:43:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813810000|2025-07-18 04:43:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813820000|2025-07-18 04:43:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813830000|2025-07-18 04:43:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813840000|2025-07-18 04:44:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813850000|2025-07-18 04:44:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813860000|2025-07-18 04:44:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813870000|2025-07-18 04:44:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813880000|2025-07-18 04:44:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813890000|2025-07-18 04:44:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813900000|2025-07-18 04:45:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813910000|2025-07-18 04:45:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813920000|2025-07-18 04:45:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813930000|2025-07-18 04:45:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752813940000|2025-07-18 04:45:40|19.13|19.05|19.18|18.93|19.19|19.05|19.13|18.93|0
1752813950000|2025-07-18 04:45:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813960000|2025-07-18 04:46:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813970000|2025-07-18 04:46:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813980000|2025-07-18 04:46:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752813990000|2025-07-18 04:46:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814000000|2025-07-18 04:46:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814010000|2025-07-18 04:46:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814020000|2025-07-18 04:47:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814030000|2025-07-18 04:47:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814040000|2025-07-18 04:47:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814050000|2025-07-18 04:47:30|19.19|18.94|19.12|19.04|19.19|19.05|19.12|18.93|0
1752814060000|2025-07-18 04:47:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1752814070000|2025-07-18 04:47:50|19.13|19.05|19.19|18.94|19.19|19.05|19.12|18.93|0
1752814080000|2025-07-18 04:48:00|19.18|18.93|19.13|19.05|19.18|19.05|19.12|18.93|0
1752814090000|2025-07-18 04:48:10|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1752814100000|2025-07-18 04:48:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1752814110000|2025-07-18 04:48:30|19.13|19.05|19.12|19.04|19.19|19.05|19.12|18.93|0
1752814120000|2025-07-18 04:48:40|19.13|19.05|19.19|18.94|19.19|19.05|19.12|18.93|0
1752814130000|2025-07-18 04:48:50|19.18|18.93|19.13|19.05|19.18|19.05|19.12|18.93|0
1752814140000|2025-07-18 04:49:00|19.12|19.04|19.18|18.93|19.21|19.05|19.12|18.93|0
1752814150000|2025-07-18 04:49:10|19.13|19.05|19.19|18.94|19.19|19.05|19.13|18.93|0
1752814160000|2025-07-18 04:49:20|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752814170000|2025-07-18 04:49:30|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752814180000|2025-07-18 04:49:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814190000|2025-07-18 04:49:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814200000|2025-07-18 04:50:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814210000|2025-07-18 04:50:10|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752814220000|2025-07-18 04:50:20|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752814230000|2025-07-18 04:50:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814240000|2025-07-18 04:50:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814250000|2025-07-18 04:50:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814260000|2025-07-18 04:51:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814270000|2025-07-18 04:51:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814280000|2025-07-18 04:51:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814290000|2025-07-18 04:51:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814300000|2025-07-18 04:51:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814310000|2025-07-18 04:51:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814320000|2025-07-18 04:52:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814330000|2025-07-18 04:52:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814340000|2025-07-18 04:52:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814350000|2025-07-18 04:52:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814360000|2025-07-18 04:52:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814370000|2025-07-18 04:52:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814380000|2025-07-18 04:53:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814390000|2025-07-18 04:53:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814400000|2025-07-18 04:53:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814410000|2025-07-18 04:53:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814420000|2025-07-18 04:53:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814430000|2025-07-18 04:53:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814440000|2025-07-18 04:54:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814450000|2025-07-18 04:54:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814460000|2025-07-18 04:54:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814470000|2025-07-18 04:54:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814480000|2025-07-18 04:54:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814490000|2025-07-18 04:54:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814500000|2025-07-18 04:55:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814510000|2025-07-18 04:55:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814520000|2025-07-18 04:55:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814530000|2025-07-18 04:55:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814540000|2025-07-18 04:55:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814550000|2025-07-18 04:55:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814560000|2025-07-18 04:56:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814570000|2025-07-18 04:56:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814580000|2025-07-18 04:56:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814590000|2025-07-18 04:56:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814600000|2025-07-18 04:56:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814610000|2025-07-18 04:56:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814620000|2025-07-18 04:57:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814630000|2025-07-18 04:57:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814640000|2025-07-18 04:57:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814650000|2025-07-18 04:57:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814660000|2025-07-18 04:57:40|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814670000|2025-07-18 04:57:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814680000|2025-07-18 04:58:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814690000|2025-07-18 04:58:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814700000|2025-07-18 04:58:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814710000|2025-07-18 04:58:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814720000|2025-07-18 04:58:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814730000|2025-07-18 04:58:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814740000|2025-07-18 04:59:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814750000|2025-07-18 04:59:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814760000|2025-07-18 04:59:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814770000|2025-07-18 04:59:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814780000|2025-07-18 04:59:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814790000|2025-07-18 04:59:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814800000|2025-07-18 05:00:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814810000|2025-07-18 05:00:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814820000|2025-07-18 05:00:20|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814830000|2025-07-18 05:00:30|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814840000|2025-07-18 05:00:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814850000|2025-07-18 05:00:50|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814860000|2025-07-18 05:01:00|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814870000|2025-07-18 05:01:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814880000|2025-07-18 05:01:20|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814890000|2025-07-18 05:01:30|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814900000|2025-07-18 05:01:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752814910000|2025-07-18 05:01:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814920000|2025-07-18 05:02:00|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752814930000|2025-07-18 05:02:10|19.18|18.93|19.19|18.94|19.19|19.05|19.13|18.93|0
1752814940000|2025-07-18 05:02:20|19.18|18.93|19.18|18.93|19.21|19.05|19.13|18.93|0
1752814950000|2025-07-18 05:02:30|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752814960000|2025-07-18 05:02:40|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752814970000|2025-07-18 05:02:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814980000|2025-07-18 05:03:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752814990000|2025-07-18 05:03:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815000000|2025-07-18 05:03:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815010000|2025-07-18 05:03:30|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752815020000|2025-07-18 05:03:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815030000|2025-07-18 05:03:50|19.18|18.93|19.18|18.93|19.19|19.05|19.13|18.93|0
1752815040000|2025-07-18 05:04:00|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752815050000|2025-07-18 05:04:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815060000|2025-07-18 05:04:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815070000|2025-07-18 05:04:30|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752815080000|2025-07-18 05:04:40|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815090000|2025-07-18 05:04:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815100000|2025-07-18 05:05:00|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815110000|2025-07-18 05:05:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815120000|2025-07-18 05:05:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815130000|2025-07-18 05:05:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815140000|2025-07-18 05:05:40|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752815150000|2025-07-18 05:05:50|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815160000|2025-07-18 05:06:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815170000|2025-07-18 05:06:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815180000|2025-07-18 05:06:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815190000|2025-07-18 05:06:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815200000|2025-07-18 05:06:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815210000|2025-07-18 05:06:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815220000|2025-07-18 05:07:00|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815230000|2025-07-18 05:07:10|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815240000|2025-07-18 05:07:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815250000|2025-07-18 05:07:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815260000|2025-07-18 05:07:40|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815270000|2025-07-18 05:07:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815280000|2025-07-18 05:08:00|19.12|19.04|19.19|18.94|19.19|19.04|19.12|18.93|0
1752815290000|2025-07-18 05:08:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815300000|2025-07-18 05:08:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815310000|2025-07-18 05:08:30|19.19|18.94|19.18|18.93|19.19|19.05|19.13|18.93|0
1752815320000|2025-07-18 05:08:40|19.19|18.94|19.18|18.93|19.19|19.04|19.12|18.93|0
1752815330000|2025-07-18 05:08:50|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815340000|2025-07-18 05:09:00|19.19|18.94|19.19|18.94|19.19|19.04|19.12|18.93|0
1752815350000|2025-07-18 05:09:10|19.13|19.05|19.19|18.94|19.19|19.05|19.12|18.93|0
1752815360000|2025-07-18 05:09:20|19.18|18.93|19.18|18.93|19.19|19.04|19.12|18.93|0
1752815370000|2025-07-18 05:09:30|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815380000|2025-07-18 05:09:40|19.18|18.93|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815390000|2025-07-18 05:09:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815400000|2025-07-18 05:10:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815410000|2025-07-18 05:10:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815420000|2025-07-18 05:10:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815430000|2025-07-18 05:10:30|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815440000|2025-07-18 05:10:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815450000|2025-07-18 05:10:50|19.13|19.05|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815460000|2025-07-18 05:11:00|19.18|18.93|19.19|18.94|19.19|19.05|19.12|18.93|0
1752815470000|2025-07-18 05:11:10|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815480000|2025-07-18 05:11:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815490000|2025-07-18 05:11:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815500000|2025-07-18 05:11:40|19.19|18.94|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815510000|2025-07-18 05:11:50|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815520000|2025-07-18 05:12:00|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815530000|2025-07-18 05:12:10|19.18|18.93|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815540000|2025-07-18 05:12:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815550000|2025-07-18 05:12:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815560000|2025-07-18 05:12:40|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815570000|2025-07-18 05:12:50|19.18|18.93|19.19|18.94|19.19|19.05|19.13|18.93|0
1752815580000|2025-07-18 05:13:00|19.13|19.05|19.18|18.93|19.19|19.05|19.13|18.93|0
1752815590000|2025-07-18 05:13:10|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815600000|2025-07-18 05:13:20|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815610000|2025-07-18 05:13:30|19.19|18.94|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815620000|2025-07-18 05:13:40|19.18|18.93|19.19|18.94|19.19|18.94|19.18|18.93|0
1752815630000|2025-07-18 05:13:50|19.18|18.93|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815640000|2025-07-18 05:14:00|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815650000|2025-07-18 05:14:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815660000|2025-07-18 05:14:20|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815670000|2025-07-18 05:14:30|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1752815680000|2025-07-18 05:14:40|19.19|18.94|19.07|18.99|19.19|18.99|19.07|18.93|0
1752815770000|2025-07-18 05:16:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1752815850000|2025-07-18 05:17:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1752815860000|2025-07-18 05:17:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1752815890000|2025-07-18 05:18:10|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1752815900000|2025-07-18 05:18:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1752817430000|2025-07-18 05:43:50|19.08|18.83|19.03|18.95|19.08|18.95|19|18.83|9
1752817440000|2025-07-18 05:44:00|||||||||3
1752817620000|2025-07-18 05:47:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1752817710000|2025-07-18 05:48:30|19.03|18.95|19.03|18.95|19.13|18.95|19.03|18.88|1
1752817760000|2025-07-18 05:49:20|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1752817930000|2025-07-18 05:52:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1752817990000|2025-07-18 05:53:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1752818170000|2025-07-18 05:56:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1752818180000|2025-07-18 05:56:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1752818410000|2025-07-18 06:00:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1752818450000|2025-07-18 06:00:50|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|4
1752818460000|2025-07-18 06:01:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|11
1752818480000|2025-07-18 06:01:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1752818500000|2025-07-18 06:01:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752820670000|2025-07-18 06:37:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1752820680000|2025-07-18 06:38:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1752821710000|2025-07-18 06:55:10|||||||||1
1752822000000|2025-07-18 07:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|54
1752822010000|2025-07-18 07:00:10|19|18.92|19|18.92|19|18.92|19|18.92|19
1752822020000|2025-07-18 07:00:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|19
1752822040000|2025-07-18 07:00:40|||||||||21
1752822050000|2025-07-18 07:00:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752822070000|2025-07-18 07:01:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|15
1752822120000|2025-07-18 07:02:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1752822310000|2025-07-18 07:05:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752822470000|2025-07-18 07:07:50|||||||||2
1752822500000|2025-07-18 07:08:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1752822590000|2025-07-18 07:09:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|28
1752822720000|2025-07-18 07:12:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1752823090000|2025-07-18 07:18:10|||||||||9
1752823130000|2025-07-18 07:18:50|||||||||3
1752823170000|2025-07-18 07:19:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1752823250000|2025-07-18 07:20:50|||||||||2
1752823350000|2025-07-18 07:22:30|||||||||1
1752823420000|2025-07-18 07:23:40|||||||||1
1752823520000|2025-07-18 07:25:20|||||||||1
1752823600000|2025-07-18 07:26:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1752823610000|2025-07-18 07:26:50|||||||||1
1752823690000|2025-07-18 07:28:10|||||||||1
1752823770000|2025-07-18 07:29:30|||||||||1
1752823860000|2025-07-18 07:31:00|||||||||1
1752823940000|2025-07-18 07:32:20|||||||||1
1752823990000|2025-07-18 07:33:10|||||||||9
1752824040000|2025-07-18 07:34:00|||||||||1
1752824130000|2025-07-18 07:35:30|||||||||1
1752824200000|2025-07-18 07:36:40|||||||||1
1752824240000|2025-07-18 07:37:20|||||||||1
1752824290000|2025-07-18 07:38:10|||||||||1
1752824370000|2025-07-18 07:39:30|||||||||1
1752824440000|2025-07-18 07:40:40|||||||||1
1752824460000|2025-07-18 07:41:00|||||||||8
1752824530000|2025-07-18 07:42:10|||||||||1
1752824620000|2025-07-18 07:43:40|||||||||1
1752824650000|2025-07-18 07:44:10|||||||||1
1752824700000|2025-07-18 07:45:00|||||||||1
1752824800000|2025-07-18 07:46:40|||||||||1
1752824880000|2025-07-18 07:48:00|||||||||1
1752824980000|2025-07-18 07:49:40|||||||||1
1752825000000|2025-07-18 07:50:00|||||||||1
1752825010000|2025-07-18 07:50:10|||||||||1
1752825060000|2025-07-18 07:51:00|||||||||9
1752825070000|2025-07-18 07:51:10|||||||||12
1752825080000|2025-07-18 07:51:20|||||||||17
1752825170000|2025-07-18 07:52:50|||||||||1
1752825250000|2025-07-18 07:54:10|||||||||1
1752825340000|2025-07-18 07:55:40|||||||||1
1752825430000|2025-07-18 07:57:10|||||||||1
1752825480000|2025-07-18 07:58:00|||||||||1
1752825530000|2025-07-18 07:58:50|||||||||1
1752825560000|2025-07-18 07:59:20|||||||||1
1752825620000|2025-07-18 08:00:20|||||||||1
1752825650000|2025-07-18 08:00:50|||||||||260
1752825720000|2025-07-18 08:02:00|||||||||1
1752825820000|2025-07-18 08:03:40|||||||||1
1752825910000|2025-07-18 08:05:10|||||||||1
1752825970000|2025-07-18 08:06:10|||||||||8
1752825980000|2025-07-18 08:06:20|||||||||49
1752826570000|2025-07-18 08:16:10|||||||||1
1752826660000|2025-07-18 08:17:40|||||||||1
1752826740000|2025-07-18 08:19:00|||||||||1
1752826830000|2025-07-18 08:20:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|51
1752826840000|2025-07-18 08:20:40|||||||||2
1752826910000|2025-07-18 08:21:50|||||||||9
1752826920000|2025-07-18 08:22:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|11
1752827000000|2025-07-18 08:23:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|9
1752827100000|2025-07-18 08:25:00|||||||||1
1752827200000|2025-07-18 08:26:40|||||||||1
1752827290000|2025-07-18 08:28:10|||||||||1
1752827340000|2025-07-18 08:29:00|||||||||501
1752827350000|2025-07-18 08:29:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|11
1752827390000|2025-07-18 08:29:50|||||||||1
1752827490000|2025-07-18 08:31:30|||||||||1
1752827580000|2025-07-18 08:33:00|||||||||1
1752827600000|2025-07-18 08:33:20|||||||||6
1752827690000|2025-07-18 08:34:50|||||||||1
1752827800000|2025-07-18 08:36:40|||||||||1
1752827920000|2025-07-18 08:38:40|||||||||1
1752828030000|2025-07-18 08:40:30|||||||||1
1752828140000|2025-07-18 08:42:20|||||||||1
1752828250000|2025-07-18 08:44:10|||||||||1
1752828380000|2025-07-18 08:46:20|||||||||1
1752828510000|2025-07-18 08:48:30|||||||||1
1752828640000|2025-07-18 08:50:40|||||||||1
1752828660000|2025-07-18 08:51:00|||||||||31
1752828710000|2025-07-18 08:51:50|||||||||1
1752828780000|2025-07-18 08:53:00|||||||||1
1752828910000|2025-07-18 08:55:10|||||||||1
1752828990000|2025-07-18 08:56:30|||||||||1
1752829060000|2025-07-18 08:57:40|||||||||1
1752829180000|2025-07-18 08:59:40|||||||||2
1752829330000|2025-07-18 09:02:10|||||||||1
1752829460000|2025-07-18 09:04:20|||||||||1
1752829500000|2025-07-18 09:05:00|||||||||1
1752829600000|2025-07-18 09:06:40|||||||||1
1752829640000|2025-07-18 09:07:20|||||||||1
1752829650000|2025-07-18 09:07:30|||||||||1
1752829730000|2025-07-18 09:08:50|||||||||1
1752829880000|2025-07-18 09:11:20|||||||||1
1752830000000|2025-07-18 09:13:20|||||||||1
1752830100000|2025-07-18 09:15:00|||||||||20
1752830130000|2025-07-18 09:15:30|||||||||1
1752830160000|2025-07-18 09:16:00|||||||||1
1752830260000|2025-07-18 09:17:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|51
1752830270000|2025-07-18 09:17:50|||||||||10
1752830400000|2025-07-18 09:20:00|||||||||2
1752830500000|2025-07-18 09:21:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1752830530000|2025-07-18 09:22:10|||||||||1
1752830540000|2025-07-18 09:22:20|||||||||1
1752830660000|2025-07-18 09:24:20|||||||||2
1752830670000|2025-07-18 09:24:30|||||||||1
1752830800000|2025-07-18 09:26:40|||||||||1
1752830930000|2025-07-18 09:28:50|||||||||1
1752830940000|2025-07-18 09:29:00|||||||||1
1752830950000|2025-07-18 09:29:10|||||||||1
1752830960000|2025-07-18 09:29:20|||||||||1
1752831040000|2025-07-18 09:30:40|||||||||1
1752831050000|2025-07-18 09:30:50|||||||||1
1752831110000|2025-07-18 09:31:50|||||||||1
1752831190000|2025-07-18 09:33:10|||||||||1
1752831320000|2025-07-18 09:35:20|||||||||1
1752831450000|2025-07-18 09:37:30|||||||||1
1752831580000|2025-07-18 09:39:40|||||||||1
1752831590000|2025-07-18 09:39:50|||||||||1
1752831700000|2025-07-18 09:41:40|||||||||1
1752831720000|2025-07-18 09:42:00|||||||||1
1752831830000|2025-07-18 09:43:50|||||||||1
1752831840000|2025-07-18 09:44:00|||||||||1
1752831850000|2025-07-18 09:44:10|||||||||1
1752831870000|2025-07-18 09:44:30|||||||||2
1752831960000|2025-07-18 09:46:00|||||||||1
1752832090000|2025-07-18 09:48:10|||||||||1
1752832210000|2025-07-18 09:50:10|||||||||1
1752832310000|2025-07-18 09:51:50|||||||||2
1752832330000|2025-07-18 09:52:10|||||||||1
1752832420000|2025-07-18 09:53:40|||||||||10
1752832460000|2025-07-18 09:54:20|||||||||1
1752832660000|2025-07-18 09:57:40|||||||||280
1752832700000|2025-07-18 09:58:20|||||||||1
1752832720000|2025-07-18 09:58:40|||||||||1
1752832770000|2025-07-18 09:59:30|||||||||1
1752832790000|2025-07-18 09:59:50|||||||||1
1752832860000|2025-07-18 10:01:00|||||||||1
1752832900000|2025-07-18 10:01:40|||||||||1
1752833000000|2025-07-18 10:03:20|||||||||1
1752833020000|2025-07-18 10:03:40|||||||||1
1752833060000|2025-07-18 10:04:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|89
1752833200000|2025-07-18 10:06:40|||||||||1
1752833290000|2025-07-18 10:08:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1752833310000|2025-07-18 10:08:30|||||||||1
1752833380000|2025-07-18 10:09:40|||||||||1
1752833410000|2025-07-18 10:10:10|||||||||1
1752833450000|2025-07-18 10:10:50|||||||||117
1752833470000|2025-07-18 10:11:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752833500000|2025-07-18 10:11:40|||||||||1
1752833570000|2025-07-18 10:12:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|17
1752833600000|2025-07-18 10:13:20|||||||||1
1752833710000|2025-07-18 10:15:10|||||||||1
1752833720000|2025-07-18 10:15:20|||||||||1
1752833730000|2025-07-18 10:15:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752833740000|2025-07-18 10:15:40|||||||||36
1752833760000|2025-07-18 10:16:00|||||||||8
1752833880000|2025-07-18 10:18:00|||||||||1
1752833980000|2025-07-18 10:19:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|118
1752834110000|2025-07-18 10:21:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1752834540000|2025-07-18 10:29:00|||||||||1
1752834560000|2025-07-18 10:29:20|||||||||1
1752834620000|2025-07-18 10:30:20|||||||||1
1752834720000|2025-07-18 10:32:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752834740000|2025-07-18 10:32:20|||||||||1
1752834880000|2025-07-18 10:34:40|||||||||1
1752835010000|2025-07-18 10:36:50|||||||||1
1752835090000|2025-07-18 10:38:10|||||||||3
1752835160000|2025-07-18 10:39:20|||||||||1
1752835290000|2025-07-18 10:41:30|||||||||1
1752835430000|2025-07-18 10:43:50|||||||||1
1752835570000|2025-07-18 10:46:10|||||||||1
1752835610000|2025-07-18 10:46:50|||||||||2
1752835740000|2025-07-18 10:49:00|||||||||1
1752835910000|2025-07-18 10:51:50|||||||||1
1752836070000|2025-07-18 10:54:30|||||||||1
1752836240000|2025-07-18 10:57:20|||||||||8
1752836400000|2025-07-18 11:00:00|||||||||1
1752836560000|2025-07-18 11:02:40|||||||||1
1752836730000|2025-07-18 11:05:30|||||||||1
1752836780000|2025-07-18 11:06:20|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|526
1752836840000|2025-07-18 11:07:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752836870000|2025-07-18 11:07:50|||||||||15
1752836880000|2025-07-18 11:08:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1752837190000|2025-07-18 11:13:10|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1752837210000|2025-07-18 11:13:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1752837550000|2025-07-18 11:19:10|||||||||1
1752837590000|2025-07-18 11:19:50|19.08|19|19.08|19|19.08|19|19.08|19|146
1752838010000|2025-07-18 11:26:50|||||||||9
1752838260000|2025-07-18 11:31:00|||||||||1
1752838350000|2025-07-18 11:32:30|||||||||17
1752838360000|2025-07-18 11:32:40|||||||||1
1752838380000|2025-07-18 11:33:00|||||||||1
1752838480000|2025-07-18 11:34:40|||||||||1
1752838550000|2025-07-18 11:35:50|||||||||9
1752838560000|2025-07-18 11:36:00|||||||||1
1752838610000|2025-07-18 11:36:50|||||||||1
1752838640000|2025-07-18 11:37:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1752838720000|2025-07-18 11:38:40|||||||||1
1752838820000|2025-07-18 11:40:20|||||||||1
1752838840000|2025-07-18 11:40:40|||||||||1
1752838860000|2025-07-18 11:41:00|||||||||1
1752838950000|2025-07-18 11:42:30|||||||||1
1752838960000|2025-07-18 11:42:40|||||||||1
1752839030000|2025-07-18 11:43:50|19.08|19|19.08|19|19.08|19|19.08|19|102
1752839070000|2025-07-18 11:44:30|||||||||1
1752839090000|2025-07-18 11:44:50|||||||||1
1752839110000|2025-07-18 11:45:10|||||||||9
1752839210000|2025-07-18 11:46:50|||||||||1
1752839220000|2025-07-18 11:47:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752839340000|2025-07-18 11:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|21
1752839370000|2025-07-18 11:49:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|73
1752839470000|2025-07-18 11:51:10|||||||||1
1752839530000|2025-07-18 11:52:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|1
1752839630000|2025-07-18 11:53:50|||||||||1
1752839730000|2025-07-18 11:55:30|||||||||9
1752839770000|2025-07-18 11:56:10|||||||||1
1752839930000|2025-07-18 11:58:50|||||||||1
1752840000000|2025-07-18 12:00:00|||||||||1
1752840100000|2025-07-18 12:01:40|||||||||1
1752840240000|2025-07-18 12:04:00|||||||||1
1752840400000|2025-07-18 12:06:40|||||||||1
1752840440000|2025-07-18 12:07:20|||||||||9
1752840550000|2025-07-18 12:09:10|||||||||1
1752840690000|2025-07-18 12:11:30|||||||||1
1752840760000|2025-07-18 12:12:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752840770000|2025-07-18 12:12:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1752840840000|2025-07-18 12:14:00|||||||||1
1752840910000|2025-07-18 12:15:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1752840970000|2025-07-18 12:16:10|||||||||1
1752841000000|2025-07-18 12:16:40|||||||||1
1752841090000|2025-07-18 12:18:10|||||||||1
1752841110000|2025-07-18 12:18:30|||||||||9
1752841180000|2025-07-18 12:19:40|||||||||20
1752841220000|2025-07-18 12:20:20|||||||||1
1752841240000|2025-07-18 12:20:40|||||||||11
1752841350000|2025-07-18 12:22:30|||||||||1
1752841440000|2025-07-18 12:24:00|||||||||1
1752841460000|2025-07-18 12:24:20|||||||||1
1752841550000|2025-07-18 12:25:50|||||||||1
1752841560000|2025-07-18 12:26:00|||||||||1
1752841580000|2025-07-18 12:26:20|||||||||1
1752841640000|2025-07-18 12:27:20|||||||||1
1752841650000|2025-07-18 12:27:30|||||||||9
1752841730000|2025-07-18 12:28:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1752841740000|2025-07-18 12:29:00|||||||||1
1752841760000|2025-07-18 12:29:20|||||||||1
1752841820000|2025-07-18 12:30:20|||||||||1
1752841900000|2025-07-18 12:31:40|||||||||1
1752841920000|2025-07-18 12:32:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752841980000|2025-07-18 12:33:00|||||||||1
1752842000000|2025-07-18 12:33:20|||||||||9
1752842050000|2025-07-18 12:34:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752842070000|2025-07-18 12:34:30|||||||||1
1752842130000|2025-07-18 12:35:30|||||||||1
1752842150000|2025-07-18 12:35:50|||||||||1
1752842160000|2025-07-18 12:36:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752842200000|2025-07-18 12:36:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752842210000|2025-07-18 12:36:50|||||||||1
1752842280000|2025-07-18 12:38:00|||||||||1
1752842300000|2025-07-18 12:38:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752842310000|2025-07-18 12:38:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1752842350000|2025-07-18 12:39:10|||||||||1
1752842420000|2025-07-18 12:40:20|||||||||1
1752842490000|2025-07-18 12:41:30|||||||||1
1752842500000|2025-07-18 12:41:40|||||||||9
1752842550000|2025-07-18 12:42:30|||||||||1
1752842560000|2025-07-18 12:42:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752842600000|2025-07-18 12:43:20|||||||||10
1752842610000|2025-07-18 12:43:30|19.08|19|19.08|19|19.08|19|19.08|19|120
1752842620000|2025-07-18 12:43:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1752842650000|2025-07-18 12:44:10|19.08|19|19.08|19|19.08|19|19.08|19|6
1752842670000|2025-07-18 12:44:30|||||||||1
1752842800000|2025-07-18 12:46:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752843160000|2025-07-18 12:52:40|||||||||9
1752843170000|2025-07-18 12:52:50|||||||||1
1752843220000|2025-07-18 12:53:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|32
1752843240000|2025-07-18 12:54:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752843280000|2025-07-18 12:54:40|||||||||1
1752843330000|2025-07-18 12:55:30|||||||||2
1752843360000|2025-07-18 12:56:00|||||||||1
1752843460000|2025-07-18 12:57:40|||||||||1
1752843480000|2025-07-18 12:58:00|||||||||1
1752843530000|2025-07-18 12:58:50|||||||||1
1752843600000|2025-07-18 13:00:00|||||||||20
1752843620000|2025-07-18 13:00:20|||||||||21
1752843630000|2025-07-18 13:00:30|||||||||29
1752843650000|2025-07-18 13:00:50|||||||||20
1752843660000|2025-07-18 13:01:00|||||||||20
1752843680000|2025-07-18 13:01:20|||||||||5
1752843700000|2025-07-18 13:01:40|||||||||1
1752843790000|2025-07-18 13:03:10|||||||||1
1752843880000|2025-07-18 13:04:40|||||||||1
1752843960000|2025-07-18 13:06:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|127
1752843970000|2025-07-18 13:06:10|||||||||1
1752844050000|2025-07-18 13:07:30|||||||||17
1752844090000|2025-07-18 13:08:10|||||||||4
1752844140000|2025-07-18 13:09:00|||||||||1
1752844230000|2025-07-18 13:10:30|||||||||1
1752844310000|2025-07-18 13:11:50|||||||||1
1752844380000|2025-07-18 13:13:00|||||||||1
1752844470000|2025-07-18 13:14:30|||||||||1
1752844500000|2025-07-18 13:15:00|||||||||67
1752844520000|2025-07-18 13:15:20|||||||||20
1752844530000|2025-07-18 13:15:30|||||||||20
1752844550000|2025-07-18 13:15:50|||||||||21
1752844560000|2025-07-18 13:16:00|||||||||20
1752844580000|2025-07-18 13:16:20|||||||||1
1752844630000|2025-07-18 13:17:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1752844910000|2025-07-18 13:21:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|67
1752844920000|2025-07-18 13:22:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1752845040000|2025-07-18 13:24:00|||||||||10
1752845090000|2025-07-18 13:24:50|||||||||1
1752845160000|2025-07-18 13:26:00|||||||||1
1752845270000|2025-07-18 13:27:50|||||||||1
1752845340000|2025-07-18 13:29:00|||||||||1
1752845350000|2025-07-18 13:29:10|||||||||1
1752845400000|2025-07-18 13:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|36
1752845410000|2025-07-18 13:30:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752845540000|2025-07-18 13:32:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1752845550000|2025-07-18 13:32:30|||||||||9
1752845570000|2025-07-18 13:32:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752845690000|2025-07-18 13:34:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1752845700000|2025-07-18 13:35:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|65
1752845740000|2025-07-18 13:35:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|9
1752845760000|2025-07-18 13:36:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|109
1752845860000|2025-07-18 13:37:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752845970000|2025-07-18 13:39:30|||||||||11
1752846200000|2025-07-18 13:43:20|||||||||9
1752846270000|2025-07-18 13:44:30|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|75
1752846310000|2025-07-18 13:45:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|12
1752846330000|2025-07-18 13:45:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752846340000|2025-07-18 13:45:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752846480000|2025-07-18 13:48:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|24
1752846490000|2025-07-18 13:48:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1752846720000|2025-07-18 13:52:00|19.06|18.98|19.09|19.01|19.11|19.03|19.06|18.98|56
1752846730000|2025-07-18 13:52:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|12
1752846740000|2025-07-18 13:52:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|12
1752846900000|2025-07-18 13:55:00|||||||||9
1752847020000|2025-07-18 13:57:00|||||||||5
1752847040000|2025-07-18 13:57:20|||||||||1
1752847050000|2025-07-18 13:57:30|||||||||1
1752847070000|2025-07-18 13:57:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1752847170000|2025-07-18 13:59:30|||||||||6
1752847190000|2025-07-18 13:59:50|||||||||1
1752847200000|2025-07-18 14:00:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|381
1752847210000|2025-07-18 14:00:10|||||||||9
1752847280000|2025-07-18 14:01:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|15
1752847290000|2025-07-18 14:01:30|||||||||30
1752847300000|2025-07-18 14:01:40|||||||||31
1752847310000|2025-07-18 14:01:50|||||||||30
1752847330000|2025-07-18 14:02:10|||||||||1
1752847380000|2025-07-18 14:03:00|||||||||1
1752847420000|2025-07-18 14:03:40|||||||||1
1752847470000|2025-07-18 14:04:30|||||||||2
1752847480000|2025-07-18 14:04:40|||||||||1
1752847500000|2025-07-18 14:05:00|||||||||2
1752847520000|2025-07-18 14:05:20|||||||||1
1752847530000|2025-07-18 14:05:30|||||||||267
1752847550000|2025-07-18 14:05:50|||||||||9
1752847600000|2025-07-18 14:06:40|||||||||11
1752847640000|2025-07-18 14:07:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|59
1752847670000|2025-07-18 14:07:50|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|0
1752847690000|2025-07-18 14:08:10|||||||||9
1752847700000|2025-07-18 14:08:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1752847740000|2025-07-18 14:09:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752847800000|2025-07-18 14:10:00|||||||||21
1752847840000|2025-07-18 14:10:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|8
1752847890000|2025-07-18 14:11:30|||||||||1
1752847970000|2025-07-18 14:12:50|||||||||1
1752848080000|2025-07-18 14:14:40|||||||||9
1752848090000|2025-07-18 14:14:50|||||||||2
1752848100000|2025-07-18 14:15:00|||||||||1
1752848160000|2025-07-18 14:16:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1752848170000|2025-07-18 14:16:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752848320000|2025-07-18 14:18:40|||||||||9
1752848350000|2025-07-18 14:19:10|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|0
1752848390000|2025-07-18 14:19:50|||||||||1
1752848460000|2025-07-18 14:21:00|||||||||1
1752848510000|2025-07-18 14:21:50|||||||||1
1752848530000|2025-07-18 14:22:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1752848540000|2025-07-18 14:22:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752848680000|2025-07-18 14:24:40|||||||||9
1752848700000|2025-07-18 14:25:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|12
1752848800000|2025-07-18 14:26:40|19.12|19.04|19.14|19.06|19.16|19.08|19.12|19.04|139
1752848810000|2025-07-18 14:26:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1752848840000|2025-07-18 14:27:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1752848850000|2025-07-18 14:27:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|20
1752848870000|2025-07-18 14:27:50|||||||||20
1752848920000|2025-07-18 14:28:40|||||||||4
1752848940000|2025-07-18 14:29:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1752849000000|2025-07-18 14:30:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|20
1752849070000|2025-07-18 14:31:10|||||||||1
1752849080000|2025-07-18 14:31:20|||||||||13
1752849180000|2025-07-18 14:33:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1752849190000|2025-07-18 14:33:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|20
1752849220000|2025-07-18 14:33:40|||||||||9
1752849330000|2025-07-18 14:35:30|||||||||1
1752849420000|2025-07-18 14:37:00|||||||||16
1752849450000|2025-07-18 14:37:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|72
1752849460000|2025-07-18 14:37:40|||||||||83
1752849480000|2025-07-18 14:38:00|||||||||5
1752849490000|2025-07-18 14:38:10|||||||||5
1752849520000|2025-07-18 14:38:40|||||||||1
1752849530000|2025-07-18 14:38:50|||||||||2
1752849630000|2025-07-18 14:40:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|51
1752849660000|2025-07-18 14:41:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|14
1752849720000|2025-07-18 14:42:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|81
1752849740000|2025-07-18 14:42:20|||||||||1
1752849840000|2025-07-18 14:44:00|||||||||20
1752849900000|2025-07-18 14:45:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|30
1752849920000|2025-07-18 14:45:20|||||||||5
1752849970000|2025-07-18 14:46:10|||||||||5
1752850010000|2025-07-18 14:46:50|||||||||5
1752850060000|2025-07-18 14:47:40|||||||||5
1752850090000|2025-07-18 14:48:10|||||||||9
1752850110000|2025-07-18 14:48:30|||||||||5
1752850120000|2025-07-18 14:48:40|||||||||3
1752850160000|2025-07-18 14:49:20|||||||||5
1752850210000|2025-07-18 14:50:10|||||||||5
1752850250000|2025-07-18 14:50:50|||||||||5
1752850260000|2025-07-18 14:51:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1752850270000|2025-07-18 14:51:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|40
1752850310000|2025-07-18 14:51:50|||||||||9
1752850320000|2025-07-18 14:52:00|||||||||1
1752850380000|2025-07-18 14:53:00|||||||||1
1752850410000|2025-07-18 14:53:30|||||||||1
1752850420000|2025-07-18 14:53:40|||||||||1
1752850470000|2025-07-18 14:54:30|||||||||1
1752850500000|2025-07-18 14:55:00|||||||||1
1752850530000|2025-07-18 14:55:30|||||||||1
1752850560000|2025-07-18 14:56:00|||||||||1
1752850570000|2025-07-18 14:56:10|||||||||9
1752850610000|2025-07-18 14:56:50|||||||||1
1752850620000|2025-07-18 14:57:00|||||||||1
1752850660000|2025-07-18 14:57:40|||||||||1
1752850710000|2025-07-18 14:58:30|||||||||1
1752850730000|2025-07-18 14:58:50|||||||||1
1752850740000|2025-07-18 14:59:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|29
1752850760000|2025-07-18 14:59:20|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|5
1752850800000|2025-07-18 15:00:00|||||||||20
1752850820000|2025-07-18 15:00:20|||||||||20
1752850830000|2025-07-18 15:00:30|||||||||20
1752850850000|2025-07-18 15:00:50|||||||||20
1752850860000|2025-07-18 15:01:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|24
1752850870000|2025-07-18 15:01:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1752850880000|2025-07-18 15:01:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752850890000|2025-07-18 15:01:30|||||||||9
1752850930000|2025-07-18 15:02:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|129
1752851010000|2025-07-18 15:03:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752851220000|2025-07-18 15:07:00|||||||||12
1752851310000|2025-07-18 15:08:30|||||||||12
1752851340000|2025-07-18 15:09:00|||||||||13
1752851380000|2025-07-18 15:09:40|||||||||1
1752851470000|2025-07-18 15:11:10|||||||||12
1752851500000|2025-07-18 15:11:40|||||||||1
1752851540000|2025-07-18 15:12:20|||||||||10
1752851590000|2025-07-18 15:13:10|||||||||13
1752851620000|2025-07-18 15:13:40|||||||||5
1752851630000|2025-07-18 15:13:50|||||||||1
1752851680000|2025-07-18 15:14:40|||||||||1
1752851700000|2025-07-18 15:15:00|||||||||20
1752851710000|2025-07-18 15:15:10|||||||||5
1752851720000|2025-07-18 15:15:20|||||||||23
1752851730000|2025-07-18 15:15:30|||||||||1
1752851750000|2025-07-18 15:15:50|||||||||9
1752851780000|2025-07-18 15:16:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|128
1752851830000|2025-07-18 15:17:10|||||||||8
1752851880000|2025-07-18 15:18:00|||||||||12
1752851940000|2025-07-18 15:19:00|||||||||9
1752852000000|2025-07-18 15:20:00|||||||||21
1752852010000|2025-07-18 15:20:10|||||||||1
1752852030000|2025-07-18 15:20:30|||||||||1
1752852040000|2025-07-18 15:20:40|||||||||3
1752852050000|2025-07-18 15:20:50|||||||||1
1752852070000|2025-07-18 15:21:10|||||||||9
1752852080000|2025-07-18 15:21:20|||||||||3
1752852100000|2025-07-18 15:21:40|||||||||6
1752852120000|2025-07-18 15:22:00|||||||||2
1752852130000|2025-07-18 15:22:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|10
1752852140000|2025-07-18 15:22:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1752852170000|2025-07-18 15:22:50|||||||||1
1752852180000|2025-07-18 15:23:00|||||||||1
1752852200000|2025-07-18 15:23:20|||||||||9
1752852210000|2025-07-18 15:23:30|||||||||2
1752852240000|2025-07-18 15:24:00|||||||||4
1752852260000|2025-07-18 15:24:20|||||||||6
1752852290000|2025-07-18 15:24:50|||||||||20
1752852310000|2025-07-18 15:25:10|||||||||3
1752852330000|2025-07-18 15:25:30|||||||||1
1752852350000|2025-07-18 15:25:50|||||||||2
1752852360000|2025-07-18 15:26:00|||||||||2
1752852370000|2025-07-18 15:26:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|207
1752852380000|2025-07-18 15:26:20|||||||||5
1752852410000|2025-07-18 15:26:50|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|229
1752852430000|2025-07-18 15:27:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1752852440000|2025-07-18 15:27:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752852450000|2025-07-18 15:27:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|2
1752852490000|2025-07-18 15:28:10|||||||||1
1752852520000|2025-07-18 15:28:40|||||||||3
1752852540000|2025-07-18 15:29:00|||||||||2
1752852550000|2025-07-18 15:29:10|||||||||1
1752852570000|2025-07-18 15:29:30|||||||||11
1752852580000|2025-07-18 15:29:40|||||||||3
1752852590000|2025-07-18 15:29:50|||||||||33
1752852600000|2025-07-18 15:30:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|24
1752852650000|2025-07-18 15:30:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1752852710000|2025-07-18 15:31:50|||||||||9
1752853010000|2025-07-18 15:36:50|||||||||2
1752853050000|2025-07-18 15:37:30|||||||||9
1752853070000|2025-07-18 15:37:50|||||||||1
1752853150000|2025-07-18 15:39:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|20
1752853650000|2025-07-18 15:47:30|||||||||1
1752853790000|2025-07-18 15:49:50|||||||||1
1752853870000|2025-07-18 15:51:10|||||||||9
1752853910000|2025-07-18 15:51:50|||||||||1
1752854060000|2025-07-18 15:54:20|||||||||1
1752854200000|2025-07-18 15:56:40|||||||||1
1752854350000|2025-07-18 15:59:10|||||||||1
1752854390000|2025-07-18 15:59:50|||||||||17
1752854670000|2025-07-18 16:04:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1752854810000|2025-07-18 16:06:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1752855660000|2025-07-18 16:21:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1752855670000|2025-07-18 16:21:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1752855720000|2025-07-18 16:22:00|||||||||11
1752855950000|2025-07-18 16:25:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|131
1752855960000|2025-07-18 16:26:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|70
1752855970000|2025-07-18 16:26:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1752855980000|2025-07-18 16:26:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752855990000|2025-07-18 16:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752856000000|2025-07-18 16:26:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1752856060000|2025-07-18 16:27:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752856120000|2025-07-18 16:28:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1752856140000|2025-07-18 16:29:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1752856320000|2025-07-18 16:32:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752856330000|2025-07-18 16:32:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752856430000|2025-07-18 16:33:50|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1752856440000|2025-07-18 16:34:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752856450000|2025-07-18 16:34:10|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|4
1752856480000|2025-07-18 16:34:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1752856500000|2025-07-18 16:35:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1752856530000|2025-07-18 16:35:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752856710000|2025-07-18 16:38:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752856730000|2025-07-18 16:38:50|||||||||30
1752856750000|2025-07-18 16:39:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752856760000|2025-07-18 16:39:20|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1752856830000|2025-07-18 16:40:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|40
1752856870000|2025-07-18 16:41:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752856880000|2025-07-18 16:41:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752856890000|2025-07-18 16:41:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752856940000|2025-07-18 16:42:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752856950000|2025-07-18 16:42:30|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1752856980000|2025-07-18 16:43:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752856990000|2025-07-18 16:43:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752857080000|2025-07-18 16:44:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752857100000|2025-07-18 16:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752857160000|2025-07-18 16:46:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752857310000|2025-07-18 16:48:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752857320000|2025-07-18 16:48:40|||||||||20
1752857460000|2025-07-18 16:51:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|44
1752857480000|2025-07-18 16:51:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752857490000|2025-07-18 16:51:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|14
1752857500000|2025-07-18 16:51:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752857510000|2025-07-18 16:51:50|||||||||20
1752857520000|2025-07-18 16:52:00|||||||||75
1752857580000|2025-07-18 16:53:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752857700000|2025-07-18 16:55:00|||||||||2
1752857820000|2025-07-18 16:57:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752857930000|2025-07-18 16:58:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752858000000|2025-07-18 17:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752858030000|2025-07-18 17:00:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752858040000|2025-07-18 17:00:40|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1752858080000|2025-07-18 17:01:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752858120000|2025-07-18 17:02:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1752858210000|2025-07-18 17:03:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752858240000|2025-07-18 17:04:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752858630000|2025-07-18 17:10:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1752858650000|2025-07-18 17:10:50|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1752858660000|2025-07-18 17:11:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1752858680000|2025-07-18 17:11:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752858810000|2025-07-18 17:13:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|40
1752858820000|2025-07-18 17:13:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859140000|2025-07-18 17:19:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859170000|2025-07-18 17:19:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|4
1752859240000|2025-07-18 17:20:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859310000|2025-07-18 17:21:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859320000|2025-07-18 17:22:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859330000|2025-07-18 17:22:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859480000|2025-07-18 17:24:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859490000|2025-07-18 17:24:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1752859510000|2025-07-18 17:25:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859580000|2025-07-18 17:26:20|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859590000|2025-07-18 17:26:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|80
1752859610000|2025-07-18 17:26:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1752859620000|2025-07-18 17:27:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859630000|2025-07-18 17:27:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859640000|2025-07-18 17:27:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859690000|2025-07-18 17:28:10|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859700000|2025-07-18 17:28:20|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859710000|2025-07-18 17:28:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859730000|2025-07-18 17:28:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1752859760000|2025-07-18 17:29:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859810000|2025-07-18 17:30:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859820000|2025-07-18 17:30:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859830000|2025-07-18 17:30:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752859840000|2025-07-18 17:30:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1752859890000|2025-07-18 17:31:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752860510000|2025-07-18 17:41:50|||||||||5
1752860690000|2025-07-18 17:44:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|99
1752860840000|2025-07-18 17:47:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752860910000|2025-07-18 17:48:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752860930000|2025-07-18 17:48:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|33
1752861020000|2025-07-18 17:50:20|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1752861030000|2025-07-18 17:50:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1752861430000|2025-07-18 17:57:10|||||||||2
1752861500000|2025-07-18 17:58:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752861510000|2025-07-18 17:58:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752861550000|2025-07-18 17:59:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1752861620000|2025-07-18 18:00:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752861880000|2025-07-18 18:04:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1752862140000|2025-07-18 18:09:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|9
1752862350000|2025-07-18 18:12:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752862400000|2025-07-18 18:13:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|40
1752862550000|2025-07-18 18:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752862810000|2025-07-18 18:20:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|40
1752862980000|2025-07-18 18:23:00|||||||||1
1752863200000|2025-07-18 18:26:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|22
1752863420000|2025-07-18 18:30:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|10
1752863520000|2025-07-18 18:32:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752863530000|2025-07-18 18:32:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|40
1752863550000|2025-07-18 18:32:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752864090000|2025-07-18 18:41:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|40
1752864100000|2025-07-18 18:41:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752864440000|2025-07-18 18:47:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1752864540000|2025-07-18 18:49:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752864660000|2025-07-18 18:51:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752864780000|2025-07-18 18:53:00|||||||||4
1752865180000|2025-07-18 18:59:40|||||||||1
1752865200000|2025-07-18 19:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|35
1752865230000|2025-07-18 19:00:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1752865240000|2025-07-18 19:00:40|||||||||1
1752865250000|2025-07-18 19:00:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|39
1752865450000|2025-07-18 19:04:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752865720000|2025-07-18 19:08:40|||||||||18
1752865800000|2025-07-18 19:10:00|||||||||1
1752866400000|2025-07-18 19:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|75
1752866650000|2025-07-18 19:24:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1752867030000|2025-07-18 19:30:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1752867060000|2025-07-18 19:31:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1752867160000|2025-07-18 19:32:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1752867900000|2025-07-18 19:45:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|181
1752868060000|2025-07-18 19:47:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1157
1752868080000|2025-07-18 19:48:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1752868160000|2025-07-18 19:49:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1752868310000|2025-07-18 19:51:50|||||||||10
1752868350000|2025-07-18 19:52:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|11
1752868700000|2025-07-18 19:58:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1752868740000|2025-07-18 19:59:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|35
1752868790000|2025-07-18 19:59:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1753056900000|2025-07-21 00:15:00|19.15|18.85|19.15|18.85|19.17|18.87|19.15|18.85|0
1753056940000|2025-07-21 00:15:40|||||||||20
1753057200000|2025-07-21 00:20:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753057290000|2025-07-21 00:21:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753057400000|2025-07-21 00:23:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1753057410000|2025-07-21 00:23:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753057600000|2025-07-21 00:26:40|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753058910000|2025-07-21 00:48:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753059780000|2025-07-21 01:03:00|19.09|18.84|19.09|18.84|19.11|18.86|19.09|18.84|0
1753061480000|2025-07-21 01:31:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753061670000|2025-07-21 01:34:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062500000|2025-07-21 01:48:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753062550000|2025-07-21 01:49:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062620000|2025-07-21 01:50:20|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062630000|2025-07-21 01:50:30|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062660000|2025-07-21 01:51:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062670000|2025-07-21 01:51:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753062680000|2025-07-21 01:51:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062690000|2025-07-21 01:51:30|19.11|18.86|19.11|18.86|19.11|18.86|19.09|18.84|0
1753062710000|2025-07-21 01:51:50|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1753062740000|2025-07-21 01:52:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062820000|2025-07-21 01:53:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753062830000|2025-07-21 01:53:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062840000|2025-07-21 01:54:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753062860000|2025-07-21 01:54:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062870000|2025-07-21 01:54:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753062880000|2025-07-21 01:54:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062910000|2025-07-21 01:55:10|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062920000|2025-07-21 01:55:20|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062930000|2025-07-21 01:55:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753062940000|2025-07-21 01:55:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753062950000|2025-07-21 01:55:50|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062960000|2025-07-21 01:56:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753062970000|2025-07-21 01:56:10|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063040000|2025-07-21 01:57:20|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063050000|2025-07-21 01:57:30|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063060000|2025-07-21 01:57:40|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063070000|2025-07-21 01:57:50|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063080000|2025-07-21 01:58:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063090000|2025-07-21 01:58:10|19.11|18.86|19.11|18.86|19.11|18.86|19.09|18.84|0
1753063100000|2025-07-21 01:58:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753063280000|2025-07-21 02:01:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753063300000|2025-07-21 02:01:40|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1753063310000|2025-07-21 02:01:50|19.09|18.84|19.09|18.84|19.11|18.86|19.09|18.84|0
1753063320000|2025-07-21 02:02:00|19.11|18.86|19.11|18.86|19.11|18.86|19.09|18.84|0
1753063330000|2025-07-21 02:02:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1753063400000|2025-07-21 02:03:20|19.11|18.86|19.11|18.86|19.11|18.86|19.09|18.84|0
1753063410000|2025-07-21 02:03:30|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1753063430000|2025-07-21 02:03:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063440000|2025-07-21 02:04:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063450000|2025-07-21 02:04:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063460000|2025-07-21 02:04:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063470000|2025-07-21 02:04:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063480000|2025-07-21 02:04:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063490000|2025-07-21 02:04:50|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063500000|2025-07-21 02:05:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063510000|2025-07-21 02:05:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063520000|2025-07-21 02:05:20|19.12|18.87|19.12|18.87|19.12|18.87|19.11|18.86|0
1753063530000|2025-07-21 02:05:30|19.11|18.86|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063540000|2025-07-21 02:05:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063550000|2025-07-21 02:05:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063560000|2025-07-21 02:06:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063570000|2025-07-21 02:06:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063580000|2025-07-21 02:06:20|19.16|18.87|19.12|18.87|19.16|18.87|19.12|18.87|0
1753063600000|2025-07-21 02:06:40|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063610000|2025-07-21 02:06:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063620000|2025-07-21 02:07:00|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063640000|2025-07-21 02:07:20|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063650000|2025-07-21 02:07:30|19.16|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063670000|2025-07-21 02:07:50|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063710000|2025-07-21 02:08:30|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063760000|2025-07-21 02:09:20|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753063770000|2025-07-21 02:09:30|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063780000|2025-07-21 02:09:40|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063790000|2025-07-21 02:09:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063800000|2025-07-21 02:10:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063810000|2025-07-21 02:10:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063820000|2025-07-21 02:10:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063830000|2025-07-21 02:10:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063840000|2025-07-21 02:10:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063850000|2025-07-21 02:10:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063860000|2025-07-21 02:11:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063870000|2025-07-21 02:11:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063880000|2025-07-21 02:11:20|19.12|18.87|19.12|18.87|19.12|18.87|19.11|18.86|0
1753063890000|2025-07-21 02:11:30|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063900000|2025-07-21 02:11:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063910000|2025-07-21 02:11:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063920000|2025-07-21 02:12:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753063930000|2025-07-21 02:12:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753063940000|2025-07-21 02:12:20|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753063960000|2025-07-21 02:12:40|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064170000|2025-07-21 02:16:10|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064280000|2025-07-21 02:18:00|19.16|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753064290000|2025-07-21 02:18:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1753064410000|2025-07-21 02:20:10|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753064420000|2025-07-21 02:20:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753064430000|2025-07-21 02:20:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753064440000|2025-07-21 02:20:40|19.12|18.87|19.12|18.87|19.16|18.87|19.12|18.86|0
1753064560000|2025-07-21 02:22:40|19.11|18.86|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064580000|2025-07-21 02:23:00|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753064590000|2025-07-21 02:23:10|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064780000|2025-07-21 02:26:20|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753064830000|2025-07-21 02:27:10|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753064840000|2025-07-21 02:27:20|19.16|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753064850000|2025-07-21 02:27:30|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753064950000|2025-07-21 02:29:10|19.16|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753064960000|2025-07-21 02:29:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753064970000|2025-07-21 02:29:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753064980000|2025-07-21 02:29:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753064990000|2025-07-21 02:29:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065000000|2025-07-21 02:30:00|19.16|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753065590000|2025-07-21 02:39:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1753065600000|2025-07-21 02:40:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065610000|2025-07-21 02:40:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065620000|2025-07-21 02:40:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065630000|2025-07-21 02:40:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065640000|2025-07-21 02:40:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065650000|2025-07-21 02:40:50|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065660000|2025-07-21 02:41:00|19.12|18.87|19.12|18.87|19.12|18.87|19.11|18.86|0
1753065670000|2025-07-21 02:41:10|19.11|18.86|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065680000|2025-07-21 02:41:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065690000|2025-07-21 02:41:30|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753065700000|2025-07-21 02:41:40|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065710000|2025-07-21 02:41:50|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065720000|2025-07-21 02:42:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065730000|2025-07-21 02:42:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065740000|2025-07-21 02:42:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065750000|2025-07-21 02:42:30|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065760000|2025-07-21 02:42:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065770000|2025-07-21 02:42:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065780000|2025-07-21 02:43:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065790000|2025-07-21 02:43:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065800000|2025-07-21 02:43:20|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065810000|2025-07-21 02:43:30|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065820000|2025-07-21 02:43:40|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065830000|2025-07-21 02:43:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065840000|2025-07-21 02:44:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065850000|2025-07-21 02:44:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065860000|2025-07-21 02:44:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065870000|2025-07-21 02:44:30|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065880000|2025-07-21 02:44:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065890000|2025-07-21 02:44:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065900000|2025-07-21 02:45:00|19.16|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753065910000|2025-07-21 02:45:10|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065920000|2025-07-21 02:45:20|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065930000|2025-07-21 02:45:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753065940000|2025-07-21 02:45:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065950000|2025-07-21 02:45:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065960000|2025-07-21 02:46:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065970000|2025-07-21 02:46:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065980000|2025-07-21 02:46:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753065990000|2025-07-21 02:46:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066000000|2025-07-21 02:46:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066010000|2025-07-21 02:46:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066020000|2025-07-21 02:47:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066030000|2025-07-21 02:47:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066040000|2025-07-21 02:47:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066050000|2025-07-21 02:47:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066060000|2025-07-21 02:47:40|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066070000|2025-07-21 02:47:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066080000|2025-07-21 02:48:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066090000|2025-07-21 02:48:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066100000|2025-07-21 02:48:20|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753066110000|2025-07-21 02:48:30|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066120000|2025-07-21 02:48:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066130000|2025-07-21 02:48:50|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066140000|2025-07-21 02:49:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066150000|2025-07-21 02:49:10|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066160000|2025-07-21 02:49:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066170000|2025-07-21 02:49:30|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066180000|2025-07-21 02:49:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066190000|2025-07-21 02:49:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066200000|2025-07-21 02:50:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066210000|2025-07-21 02:50:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066220000|2025-07-21 02:50:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066230000|2025-07-21 02:50:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066240000|2025-07-21 02:50:40|19.12|18.87|19.12|18.87|19.12|18.87|19.11|18.86|0
1753066250000|2025-07-21 02:50:50|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066260000|2025-07-21 02:51:00|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753066270000|2025-07-21 02:51:10|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066280000|2025-07-21 02:51:20|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066290000|2025-07-21 02:51:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066300000|2025-07-21 02:51:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066310000|2025-07-21 02:51:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066320000|2025-07-21 02:52:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066330000|2025-07-21 02:52:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066340000|2025-07-21 02:52:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066350000|2025-07-21 02:52:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066360000|2025-07-21 02:52:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066370000|2025-07-21 02:52:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066380000|2025-07-21 02:53:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066390000|2025-07-21 02:53:10|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066400000|2025-07-21 02:53:20|19.12|18.87|19.12|18.87|19.12|18.87|19.11|18.86|0
1753066410000|2025-07-21 02:53:30|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066420000|2025-07-21 02:53:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066430000|2025-07-21 02:53:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066440000|2025-07-21 02:54:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066450000|2025-07-21 02:54:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066460000|2025-07-21 02:54:20|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066470000|2025-07-21 02:54:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066480000|2025-07-21 02:54:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066490000|2025-07-21 02:54:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066500000|2025-07-21 02:55:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066510000|2025-07-21 02:55:10|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066520000|2025-07-21 02:55:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066530000|2025-07-21 02:55:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066540000|2025-07-21 02:55:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066550000|2025-07-21 02:55:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066560000|2025-07-21 02:56:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066570000|2025-07-21 02:56:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066580000|2025-07-21 02:56:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066590000|2025-07-21 02:56:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066600000|2025-07-21 02:56:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066610000|2025-07-21 02:56:50|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066620000|2025-07-21 02:57:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066630000|2025-07-21 02:57:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066640000|2025-07-21 02:57:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066650000|2025-07-21 02:57:30|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753066660000|2025-07-21 02:57:40|19.11|18.86|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066670000|2025-07-21 02:57:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066680000|2025-07-21 02:58:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066690000|2025-07-21 02:58:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066700000|2025-07-21 02:58:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066710000|2025-07-21 02:58:30|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066720000|2025-07-21 02:58:40|19.12|18.87|19.12|18.87|19.12|18.87|19.11|18.86|0
1753066730000|2025-07-21 02:58:50|19.11|18.86|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066740000|2025-07-21 02:59:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066750000|2025-07-21 02:59:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066760000|2025-07-21 02:59:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066770000|2025-07-21 02:59:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066780000|2025-07-21 02:59:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066790000|2025-07-21 02:59:50|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066800000|2025-07-21 03:00:00|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066810000|2025-07-21 03:00:10|19.16|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066820000|2025-07-21 03:00:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066830000|2025-07-21 03:00:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066840000|2025-07-21 03:00:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066850000|2025-07-21 03:00:50|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066860000|2025-07-21 03:01:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066870000|2025-07-21 03:01:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066880000|2025-07-21 03:01:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066890000|2025-07-21 03:01:30|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066900000|2025-07-21 03:01:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066910000|2025-07-21 03:01:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066920000|2025-07-21 03:02:00|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066930000|2025-07-21 03:02:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066940000|2025-07-21 03:02:20|19.16||19.11||19.16||19.11||0
1753066950000|2025-07-21 03:02:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753066960000|2025-07-21 03:02:40|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066970000|2025-07-21 03:02:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066980000|2025-07-21 03:03:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753066990000|2025-07-21 03:03:10|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753067000000|2025-07-21 03:03:20|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753067010000|2025-07-21 03:03:30|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753067020000|2025-07-21 03:03:40|19.12|18.87|19.11|18.86|19.16|18.87|19.11|18.86|0
1753067030000|2025-07-21 03:03:50|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753067040000|2025-07-21 03:04:00|19.12|18.87|19.12|18.87|19.16|18.87|19.11|18.86|0
1753067050000|2025-07-21 03:04:10|19.11|18.86|19.16|18.86|19.16|18.87|19.11|18.86|0
1753067060000|2025-07-21 03:04:20|19.11|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1753067070000|2025-07-21 03:04:30|19.12|18.87|19.12|18.87|19.17|18.87|19.12|18.86|0
1753067080000|2025-07-21 03:04:40|19.17|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753067130000|2025-07-21 03:05:30|19.17||19.12||19.17||19.12||0
1753067140000|2025-07-21 03:05:40|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.84|0
1753067150000|2025-07-21 03:05:50|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.84|0
1753067160000|2025-07-21 03:06:00|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1753067170000|2025-07-21 03:06:10|19.17||19.12||19.17||19.12||0
1753067200000|2025-07-21 03:06:40|19.17||19.12||19.17||19.12||0
1753067210000|2025-07-21 03:06:50|19.16|18.86|19.12|18.87|19.16|18.87|19.1|18.85|0
1753067220000|2025-07-21 03:07:00|19.1|18.85|19.12|18.87|19.12|18.87|19.09|18.84|0
1753067230000|2025-07-21 03:07:10|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1753067240000|2025-07-21 03:07:20|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.84|0
1753067260000|2025-07-21 03:07:40|19.1|18.85|19.12|18.87|19.16|18.87|19.09|18.84|0
1753067270000|2025-07-21 03:07:50|19.17||19.12||19.17||19.12||0
1753067280000|2025-07-21 03:08:00|19.09|18.84|19.12|18.87|19.17|18.87|19.09|18.84|0
1753067290000|2025-07-21 03:08:10|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.84|0
1753067300000|2025-07-21 03:08:20|19.1|18.85|19.12|18.87|19.12|18.87|19.09|18.84|0
1753067310000|2025-07-21 03:08:30|19.1|18.85|19.12|18.87|19.17|18.87|19.09|18.84|0
1753067320000|2025-07-21 03:08:40|19.17|18.84|19.12|18.87|19.17|18.87|19.09|18.84|0
1753067330000|2025-07-21 03:08:50|19.09|18.84|19.12|18.87|19.16|18.87|19.09|18.84|0
1753067340000|2025-07-21 03:09:00|19.1|18.85|19.12|18.87|19.16|18.87|19.1|18.85|0
1753067350000|2025-07-21 03:09:10|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753067360000|2025-07-21 03:09:20|19.1|18.85|19.12|18.87|19.12|18.87|19.1|18.85|0
1753067380000|2025-07-21 03:09:40|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753068150000|2025-07-21 03:22:30|19.15|18.9|19.08|19|19.15|19|19.08|18.9|0
1753068240000|2025-07-21 03:24:00|19.09|19.01|19.12|18.87|19.12|19.01|19.09|18.87|0
1753069630000|2025-07-21 03:47:10|19.17||19.12||19.17||19.12||0
1753069640000|2025-07-21 03:47:20|19.16|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753069660000|2025-07-21 03:47:40|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753069670000|2025-07-21 03:47:50|19.17||19.12||19.17||19.12||0
1753069990000|2025-07-21 03:53:10|19.16|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753070010000|2025-07-21 03:53:30|19.17||19.12||19.17||19.12||0
1753070020000|2025-07-21 03:53:40|19.17||19.12||19.17||19.12||0
1753070030000|2025-07-21 03:53:50|19.17||19.12||19.17||19.12||0
1753070040000|2025-07-21 03:54:00|19.17||19.12||19.17||19.12||0
1753070070000|2025-07-21 03:54:30|19.17||19.12||19.17||19.12||0
1753070080000|2025-07-21 03:54:40|19.16|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753070090000|2025-07-21 03:54:50|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753070100000|2025-07-21 03:55:00|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753070110000|2025-07-21 03:55:10|19.17||19.12||19.17||19.12||0
1753070120000|2025-07-21 03:55:20|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753070130000|2025-07-21 03:55:30|19.17||19.12||19.17||19.12||0
1753070140000|2025-07-21 03:55:40|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753070620000|2025-07-21 04:03:40|19.17||19.12||19.17||19.12||0
1753070630000|2025-07-21 04:03:50|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753070640000|2025-07-21 04:04:00|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753071130000|2025-07-21 04:12:10|19.17||19.12||19.17||19.12||0
1753071310000|2025-07-21 04:15:10|19.17||19.12||19.17||19.12||0
1753071320000|2025-07-21 04:15:20|19.16|18.86|19.12|18.87|19.16|18.87|19.12|18.86|0
1753071390000|2025-07-21 04:16:30|19.17|18.86|19.12|18.87|19.17|18.87|19.12|18.86|0
1753071690000|2025-07-21 04:21:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1753071700000|2025-07-21 04:21:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1753075110000|2025-07-21 05:18:30|||||||||10
1753075390000|2025-07-21 05:23:10|19.1|18.85|19.12|18.87|19.12|18.92|19|18.84|0
1753075400000|2025-07-21 05:23:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1753075410000|2025-07-21 05:23:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1753075420000|2025-07-21 05:23:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1753075450000|2025-07-21 05:24:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1753075460000|2025-07-21 05:24:20|18.96|18.88|18.96|18.88|18.99|18.91|18.96|18.88|0
1753075840000|2025-07-21 05:30:40|||||||||1
1753077630000|2025-07-21 06:00:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1753077650000|2025-07-21 06:00:50|||||||||1
1753079100000|2025-07-21 06:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|39
1753079130000|2025-07-21 06:25:30|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1753079140000|2025-07-21 06:25:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1753079150000|2025-07-21 06:25:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1753079160000|2025-07-21 06:26:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753079210000|2025-07-21 06:26:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1753079220000|2025-07-21 06:27:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1753079310000|2025-07-21 06:28:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|12
1753079400000|2025-07-21 06:30:00|||||||||2
1753079450000|2025-07-21 06:30:50|||||||||1
1753080160000|2025-07-21 06:42:40|||||||||1
1753081150000|2025-07-21 06:59:10|||||||||50
1753081170000|2025-07-21 06:59:30|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|2
1753081200000|2025-07-21 07:00:00|||||||||1
1753081210000|2025-07-21 07:00:10|||||||||1
1753081460000|2025-07-21 07:04:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753081490000|2025-07-21 07:04:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|74
1753081700000|2025-07-21 07:08:20|||||||||16
1753081720000|2025-07-21 07:08:40|||||||||4
1753081820000|2025-07-21 07:10:20|||||||||5
1753082070000|2025-07-21 07:14:30|||||||||11
1753082090000|2025-07-21 07:14:50|||||||||2
1753082950000|2025-07-21 07:29:10|||||||||4
1753082960000|2025-07-21 07:29:20|||||||||21
1753083240000|2025-07-21 07:34:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|275
1753083250000|2025-07-21 07:34:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753083260000|2025-07-21 07:34:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1753083270000|2025-07-21 07:34:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1753083310000|2025-07-21 07:35:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753083340000|2025-07-21 07:35:40|||||||||1
1753083420000|2025-07-21 07:37:00|||||||||1
1753083960000|2025-07-21 07:46:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|459
1753084020000|2025-07-21 07:47:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|178
1753084260000|2025-07-21 07:51:00|||||||||5
1753084270000|2025-07-21 07:51:10|||||||||5
1753084630000|2025-07-21 07:57:10|||||||||8
1753084660000|2025-07-21 07:57:40|||||||||9
1753084780000|2025-07-21 07:59:40|||||||||36
1753084810000|2025-07-21 08:00:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1753084830000|2025-07-21 08:00:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753084840000|2025-07-21 08:00:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|53
1753084950000|2025-07-21 08:02:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1753085230000|2025-07-21 08:07:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|55
1753085430000|2025-07-21 08:10:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|59
1753085750000|2025-07-21 08:15:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753085820000|2025-07-21 08:17:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|225
1753085870000|2025-07-21 08:17:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753086040000|2025-07-21 08:20:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1753086060000|2025-07-21 08:21:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1753086500000|2025-07-21 08:28:20|||||||||9
1753086540000|2025-07-21 08:29:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|268
1753086590000|2025-07-21 08:29:50|||||||||5
1753086940000|2025-07-21 08:35:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1753087130000|2025-07-21 08:38:50|||||||||1
1753087340000|2025-07-21 08:42:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|249
1753087470000|2025-07-21 08:44:30|||||||||2
1753087550000|2025-07-21 08:45:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1753087710000|2025-07-21 08:48:30|||||||||1
1753087870000|2025-07-21 08:51:10|19|18.92|19|18.92|19|18.92|19|18.92|212
1753088270000|2025-07-21 08:57:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753088490000|2025-07-21 09:01:30|||||||||53
1753089130000|2025-07-21 09:12:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|30
1753089170000|2025-07-21 09:12:50|||||||||2
1753089300000|2025-07-21 09:15:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753089340000|2025-07-21 09:15:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753090140000|2025-07-21 09:29:00|||||||||1
1753090300000|2025-07-21 09:31:40|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|119
1753090330000|2025-07-21 09:32:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|72
1753090730000|2025-07-21 09:38:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753090810000|2025-07-21 09:40:10|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|32
1753090820000|2025-07-21 09:40:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|58
1753090840000|2025-07-21 09:40:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|3
1753091500000|2025-07-21 09:51:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1753091560000|2025-07-21 09:52:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1753091570000|2025-07-21 09:52:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1753092310000|2025-07-21 10:05:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753092360000|2025-07-21 10:06:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|102
1753092380000|2025-07-21 10:06:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|47
1753092420000|2025-07-21 10:07:00|||||||||1
1753092490000|2025-07-21 10:08:10|||||||||1
1753092510000|2025-07-21 10:08:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|17
1753092620000|2025-07-21 10:10:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1753092640000|2025-07-21 10:10:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753092660000|2025-07-21 10:11:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1753092690000|2025-07-21 10:11:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1753092710000|2025-07-21 10:11:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753092750000|2025-07-21 10:12:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1753092800000|2025-07-21 10:13:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753092910000|2025-07-21 10:15:10|||||||||1
1753092990000|2025-07-21 10:16:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|415
1753093110000|2025-07-21 10:18:30|||||||||1
1753093130000|2025-07-21 10:18:50|||||||||210
1753093140000|2025-07-21 10:19:00|||||||||111
1753093650000|2025-07-21 10:27:30|||||||||5
1753093700000|2025-07-21 10:28:20|||||||||3
1753093710000|2025-07-21 10:28:30|||||||||2
1753093740000|2025-07-21 10:29:00|||||||||1
1753093780000|2025-07-21 10:29:40|||||||||50
1753093790000|2025-07-21 10:29:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1753093810000|2025-07-21 10:30:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|16
1753093840000|2025-07-21 10:30:40|||||||||4
1753095160000|2025-07-21 10:52:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|566
1753095170000|2025-07-21 10:52:50|||||||||3
1753095260000|2025-07-21 10:54:20|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|153
1753095280000|2025-07-21 10:54:40|||||||||41
1753095420000|2025-07-21 10:57:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|19
1753095600000|2025-07-21 11:00:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|35
1753095610000|2025-07-21 11:00:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1753095620000|2025-07-21 11:00:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1753095700000|2025-07-21 11:01:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753096120000|2025-07-21 11:08:40|||||||||9
1753096130000|2025-07-21 11:08:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|59
1753096470000|2025-07-21 11:14:30|||||||||1
1753096840000|2025-07-21 11:20:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1753097360000|2025-07-21 11:29:20|||||||||1
1753097370000|2025-07-21 11:29:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753097430000|2025-07-21 11:30:30|||||||||4
1753097560000|2025-07-21 11:32:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|40
1753097610000|2025-07-21 11:33:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753098850000|2025-07-21 11:54:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|45
1753098860000|2025-07-21 11:54:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753099490000|2025-07-21 12:04:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|44
1753099550000|2025-07-21 12:05:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1753099640000|2025-07-21 12:07:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|76
1753100070000|2025-07-21 12:14:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753102420000|2025-07-21 12:53:40|||||||||69
1753102440000|2025-07-21 12:54:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|7
1753102470000|2025-07-21 12:54:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1753102490000|2025-07-21 12:54:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1753102500000|2025-07-21 12:55:00|19.12|19.04|19.14|19.06|19.14|19.06|19.1|19.02|31
1753102510000|2025-07-21 12:55:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1753102520000|2025-07-21 12:55:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1753102570000|2025-07-21 12:56:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|2
1753102580000|2025-07-21 12:56:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1753102650000|2025-07-21 12:57:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|164
1753102660000|2025-07-21 12:57:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1753102670000|2025-07-21 12:57:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1753102790000|2025-07-21 12:59:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753102850000|2025-07-21 13:00:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753102870000|2025-07-21 13:01:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|127
1753102920000|2025-07-21 13:02:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|3
1753102930000|2025-07-21 13:02:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1753102940000|2025-07-21 13:02:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1753102950000|2025-07-21 13:02:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1753102960000|2025-07-21 13:02:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753102980000|2025-07-21 13:03:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1753103490000|2025-07-21 13:11:30|||||||||20
1753103620000|2025-07-21 13:13:40|||||||||20
1753103880000|2025-07-21 13:18:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1753104120000|2025-07-21 13:22:00|||||||||3
1753104130000|2025-07-21 13:22:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1753104440000|2025-07-21 13:27:20|||||||||9
1753104450000|2025-07-21 13:27:30|||||||||3
1753104500000|2025-07-21 13:28:20|||||||||9
1753104550000|2025-07-21 13:29:10|||||||||9
1753104590000|2025-07-21 13:29:50|||||||||9
1753104610000|2025-07-21 13:30:10|||||||||9
1753104630000|2025-07-21 13:30:30|||||||||9
1753104650000|2025-07-21 13:30:50|||||||||9
1753104660000|2025-07-21 13:31:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|28
1753104670000|2025-07-21 13:31:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|200
1753104680000|2025-07-21 13:31:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1753104700000|2025-07-21 13:31:40|||||||||9
1753104710000|2025-07-21 13:31:50|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|95
1753104720000|2025-07-21 13:32:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753104730000|2025-07-21 13:32:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1753104740000|2025-07-21 13:32:20|||||||||9
1753104760000|2025-07-21 13:32:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753104770000|2025-07-21 13:32:50|||||||||9
1753104790000|2025-07-21 13:33:10|||||||||9
1753104810000|2025-07-21 13:33:30|||||||||9
1753104830000|2025-07-21 13:33:50|||||||||9
1753104840000|2025-07-21 13:34:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|1
1753104850000|2025-07-21 13:34:10|||||||||9
1753104860000|2025-07-21 13:34:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1753104870000|2025-07-21 13:34:30|||||||||9
1753104890000|2025-07-21 13:34:50|||||||||12
1753104980000|2025-07-21 13:36:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753105000000|2025-07-21 13:36:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|117
1753105060000|2025-07-21 13:37:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753105080000|2025-07-21 13:38:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|7
1753105370000|2025-07-21 13:42:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753105400000|2025-07-21 13:43:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1753105410000|2025-07-21 13:43:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753105440000|2025-07-21 13:44:00|19.18|19.1|19.16|19.08|19.2|19.12|19.16|19.08|12
1753105500000|2025-07-21 13:45:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1753105510000|2025-07-21 13:45:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753105530000|2025-07-21 13:45:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1753105700000|2025-07-21 13:48:20|||||||||33
1753105860000|2025-07-21 13:51:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|11
1753105920000|2025-07-21 13:52:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1753106030000|2025-07-21 13:53:50|||||||||1
1753106120000|2025-07-21 13:55:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1753106180000|2025-07-21 13:56:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1753106230000|2025-07-21 13:57:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1753106270000|2025-07-21 13:57:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1753106280000|2025-07-21 13:58:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1753106390000|2025-07-21 13:59:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1753106400000|2025-07-21 14:00:00|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1753106410000|2025-07-21 14:00:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1753106550000|2025-07-21 14:02:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1753106570000|2025-07-21 14:02:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|100
1753106620000|2025-07-21 14:03:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|119
1753106670000|2025-07-21 14:04:30|19.06|18.98|19.04|18.96|19.06|18.98|19.02|18.94|44
1753106850000|2025-07-21 14:07:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753106860000|2025-07-21 14:07:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753107030000|2025-07-21 14:10:30|||||||||1
1753107110000|2025-07-21 14:11:50|||||||||5
1753107140000|2025-07-21 14:12:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1753107200000|2025-07-21 14:13:20|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|256
1753107240000|2025-07-21 14:14:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|121
1753107270000|2025-07-21 14:14:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|57
1753107290000|2025-07-21 14:14:50|||||||||2
1753107340000|2025-07-21 14:15:40|||||||||27
1753107530000|2025-07-21 14:18:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|5
1753107560000|2025-07-21 14:19:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753107610000|2025-07-21 14:20:10|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|118
1753107620000|2025-07-21 14:20:20|18.9|18.82|18.92|18.84|18.92|18.84|18.88|18.8|70
1753107640000|2025-07-21 14:20:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753107660000|2025-07-21 14:21:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|20
1753107670000|2025-07-21 14:21:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753107680000|2025-07-21 14:21:20|||||||||15
1753107710000|2025-07-21 14:21:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753107730000|2025-07-21 14:22:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1753107740000|2025-07-21 14:22:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1753107770000|2025-07-21 14:22:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753107790000|2025-07-21 14:23:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753107810000|2025-07-21 14:23:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753107830000|2025-07-21 14:23:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753107910000|2025-07-21 14:25:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753107970000|2025-07-21 14:26:10|||||||||47
1753108040000|2025-07-21 14:27:20|||||||||20
1753108110000|2025-07-21 14:28:30|||||||||20
1753108150000|2025-07-21 14:29:10|18.92|18.84|18.92|18.84|18.92|18.84|18.88|18.8|91
1753108210000|2025-07-21 14:30:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753108230000|2025-07-21 14:30:30|||||||||31
1753108320000|2025-07-21 14:32:00|18.88|18.8|18.88|18.8|18.93|18.85|18.88|18.8|32
1753108400000|2025-07-21 14:33:20|||||||||50
1753108460000|2025-07-21 14:34:20|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|36
1753108490000|2025-07-21 14:34:50|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|21
1753108520000|2025-07-21 14:35:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|9
1753108530000|2025-07-21 14:35:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753108540000|2025-07-21 14:35:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753108550000|2025-07-21 14:35:50|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|1
1753108590000|2025-07-21 14:36:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|21
1753108600000|2025-07-21 14:36:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753108650000|2025-07-21 14:37:30|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|61
1753108660000|2025-07-21 14:37:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|41
1753108670000|2025-07-21 14:37:50|18.92|18.84|18.9|18.82|18.92|18.84|18.88|18.8|41
1753108680000|2025-07-21 14:38:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753108710000|2025-07-21 14:38:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1753108730000|2025-07-21 14:38:50|||||||||1
1753108740000|2025-07-21 14:39:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753108750000|2025-07-21 14:39:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753108930000|2025-07-21 14:42:10|||||||||1
1753109020000|2025-07-21 14:43:40|||||||||3
1753109030000|2025-07-21 14:43:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|9
1753109040000|2025-07-21 14:44:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753109050000|2025-07-21 14:44:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1753109070000|2025-07-21 14:44:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753109330000|2025-07-21 14:48:50|||||||||1751
1753109470000|2025-07-21 14:51:10|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|179
1753109580000|2025-07-21 14:53:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|74
1753109610000|2025-07-21 14:53:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|153
1753109630000|2025-07-21 14:53:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753109760000|2025-07-21 14:56:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|151
1753109770000|2025-07-21 14:56:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753109790000|2025-07-21 14:56:30|||||||||13
1753109800000|2025-07-21 14:56:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753109820000|2025-07-21 14:57:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1753109830000|2025-07-21 14:57:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1753109870000|2025-07-21 14:57:50|||||||||1
1753109900000|2025-07-21 14:58:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1753109910000|2025-07-21 14:58:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1753109920000|2025-07-21 14:58:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753110110000|2025-07-21 15:01:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|309
1753110170000|2025-07-21 15:02:50|||||||||1
1753110220000|2025-07-21 15:03:40|||||||||250
1753110230000|2025-07-21 15:03:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753110280000|2025-07-21 15:04:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753110370000|2025-07-21 15:06:10|||||||||122
1753110380000|2025-07-21 15:06:20|18.88|18.8|18.86|18.78|18.88|18.8|18.84|18.76|52
1753110410000|2025-07-21 15:06:50|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|100
1753110450000|2025-07-21 15:07:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|60
1753110460000|2025-07-21 15:07:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753110470000|2025-07-21 15:07:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753110560000|2025-07-21 15:09:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|12
1753110680000|2025-07-21 15:11:20|||||||||12
1753110760000|2025-07-21 15:12:40|||||||||7
1753110790000|2025-07-21 15:13:10|||||||||12
1753110900000|2025-07-21 15:15:00|||||||||12
1753110950000|2025-07-21 15:15:50|||||||||1
1753111030000|2025-07-21 15:17:10|||||||||13
1753111050000|2025-07-21 15:17:30|||||||||1
1753111060000|2025-07-21 15:17:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|89
1753111150000|2025-07-21 15:19:10|||||||||13
1753111200000|2025-07-21 15:20:00|||||||||5
1753111220000|2025-07-21 15:20:20|||||||||4
1753111240000|2025-07-21 15:20:40|||||||||1
1753111250000|2025-07-21 15:20:50|||||||||1
1753111260000|2025-07-21 15:21:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|4
1753111270000|2025-07-21 15:21:10|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|4
1753111280000|2025-07-21 15:21:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1753111320000|2025-07-21 15:22:00|||||||||4
1753111350000|2025-07-21 15:22:30|||||||||1
1753111360000|2025-07-21 15:22:40|||||||||1
1753111370000|2025-07-21 15:22:50|||||||||1
1753111380000|2025-07-21 15:23:00|||||||||2
1753111400000|2025-07-21 15:23:20|||||||||2
1753111410000|2025-07-21 15:23:30|||||||||1
1753111430000|2025-07-21 15:23:50|||||||||2
1753111450000|2025-07-21 15:24:10|||||||||2
1753111460000|2025-07-21 15:24:20|||||||||1
1753111470000|2025-07-21 15:24:30|||||||||1
1753111480000|2025-07-21 15:24:40|||||||||1
1753111490000|2025-07-21 15:24:50|||||||||9
1753111510000|2025-07-21 15:25:10|||||||||2
1753111520000|2025-07-21 15:25:20|||||||||1
1753111530000|2025-07-21 15:25:30|||||||||1
1753111560000|2025-07-21 15:26:00|||||||||3
1753111570000|2025-07-21 15:26:10|||||||||2
1753111600000|2025-07-21 15:26:40|||||||||6
1753111640000|2025-07-21 15:27:20|||||||||3
1753111660000|2025-07-21 15:27:40|||||||||1
1753111680000|2025-07-21 15:28:00|||||||||1
1753111690000|2025-07-21 15:28:10|||||||||1
1753111710000|2025-07-21 15:28:30|||||||||2
1753111720000|2025-07-21 15:28:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|49
1753111730000|2025-07-21 15:28:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|2
1753111740000|2025-07-21 15:29:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753111750000|2025-07-21 15:29:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|5
1753111760000|2025-07-21 15:29:20|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|1
1753111780000|2025-07-21 15:29:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|10
1753111790000|2025-07-21 15:29:50|||||||||1
1753111850000|2025-07-21 15:30:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1753111880000|2025-07-21 15:31:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1753112000000|2025-07-21 15:33:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1753112130000|2025-07-21 15:35:30|||||||||3
1753112170000|2025-07-21 15:36:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|62
1753112490000|2025-07-21 15:41:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753112500000|2025-07-21 15:41:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1753112760000|2025-07-21 15:46:00|||||||||50
1753112780000|2025-07-21 15:46:20|||||||||2
1753112820000|2025-07-21 15:47:00|||||||||2
1753113300000|2025-07-21 15:55:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753113330000|2025-07-21 15:55:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753113380000|2025-07-21 15:56:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753113590000|2025-07-21 15:59:50|||||||||6
1753113680000|2025-07-21 16:01:20|||||||||41
1753114060000|2025-07-21 16:07:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753114070000|2025-07-21 16:07:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753114080000|2025-07-21 16:08:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1753114090000|2025-07-21 16:08:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1753114160000|2025-07-21 16:09:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|7
1753114170000|2025-07-21 16:09:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753114180000|2025-07-21 16:09:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753114200000|2025-07-21 16:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753114220000|2025-07-21 16:10:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753114240000|2025-07-21 16:10:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753114620000|2025-07-21 16:17:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1753114910000|2025-07-21 16:21:50|18.95|18.87|18.95|18.87|18.97|18.89|18.94|18.86|0
1753114930000|2025-07-21 16:22:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753115440000|2025-07-21 16:30:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1753115510000|2025-07-21 16:31:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|60
1753115560000|2025-07-21 16:32:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1753115570000|2025-07-21 16:32:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753115580000|2025-07-21 16:33:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753115590000|2025-07-21 16:33:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753115950000|2025-07-21 16:39:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753116090000|2025-07-21 16:41:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753116720000|2025-07-21 16:52:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753116750000|2025-07-21 16:52:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1753116760000|2025-07-21 16:52:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753116900000|2025-07-21 16:55:00|||||||||3
1753117360000|2025-07-21 17:02:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753117470000|2025-07-21 17:04:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753119630000|2025-07-21 17:40:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|140
1753121410000|2025-07-21 18:10:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753121610000|2025-07-21 18:13:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753123380000|2025-07-21 18:43:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753123450000|2025-07-21 18:44:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753123610000|2025-07-21 18:46:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1753123640000|2025-07-21 18:47:20|18.99|18.91|19.02|18.94|19.04|18.96|18.99|18.91|91
1753124760000|2025-07-21 19:06:00|||||||||5
1753124990000|2025-07-21 19:09:50|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1753125000000|2025-07-21 19:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753125020000|2025-07-21 19:10:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|12
1753125030000|2025-07-21 19:10:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1753125040000|2025-07-21 19:10:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1753125050000|2025-07-21 19:10:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1753125090000|2025-07-21 19:11:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753125100000|2025-07-21 19:11:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1753125110000|2025-07-21 19:11:50|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1753125150000|2025-07-21 19:12:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753125160000|2025-07-21 19:12:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753126080000|2025-07-21 19:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|191
1753126200000|2025-07-21 19:30:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753126420000|2025-07-21 19:33:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753126480000|2025-07-21 19:34:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1753126500000|2025-07-21 19:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753126950000|2025-07-21 19:42:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1753126970000|2025-07-21 19:42:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1753126980000|2025-07-21 19:43:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1753127140000|2025-07-21 19:45:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753127180000|2025-07-21 19:46:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|22
1753127190000|2025-07-21 19:46:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1753127220000|2025-07-21 19:47:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1753127230000|2025-07-21 19:47:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1753127240000|2025-07-21 19:47:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1753127290000|2025-07-21 19:48:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1753127480000|2025-07-21 19:51:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753127620000|2025-07-21 19:53:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1753127630000|2025-07-21 19:53:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1753127640000|2025-07-21 19:54:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1753127680000|2025-07-21 19:54:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753127940000|2025-07-21 19:59:00|||||||||4
1753127950000|2025-07-21 19:59:10|||||||||10
1753127970000|2025-07-21 19:59:30|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1753127980000|2025-07-21 19:59:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753127990000|2025-07-21 19:59:50|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1753143300000|2025-07-22 00:15:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1753143420000|2025-07-22 00:17:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753143430000|2025-07-22 00:17:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1753143460000|2025-07-22 00:17:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753143470000|2025-07-22 00:17:50|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1753143600000|2025-07-22 00:20:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753144360000|2025-07-22 00:32:40|19.19|19.11|19.22|18.92|19.22|19.11|19.17|18.92|0
1753144470000|2025-07-22 00:34:30|19.17|18.9|19.22|18.92|19.22|18.92|19.17|18.9|0
1753144480000|2025-07-22 00:34:40|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1753144490000|2025-07-22 00:34:50|19.22|18.92|19.17|18.92|19.22|18.92|19.17|18.92|0
1753145090000|2025-07-22 00:44:50|19.19|18.89|19.17|18.92|19.19|18.92|19.17|18.89|3
1753145840000|2025-07-22 00:57:20|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1753146020000|2025-07-22 01:00:20||18.92||18.92||18.92||18.92|0
1753146170000|2025-07-22 01:02:50||18.97||18.97||18.97||18.97|0
1753146320000|2025-07-22 01:05:20|19.21|18.96|19.22|18.97|19.22|18.97|19.21|18.91|0
1753146410000|2025-07-22 01:06:50||18.92||18.92||18.92||18.92|0
1753146680000|2025-07-22 01:11:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1753147460000|2025-07-22 01:24:20|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1753147870000|2025-07-22 01:31:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753148000000|2025-07-22 01:33:20|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1753148290000|2025-07-22 01:38:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753148780000|2025-07-22 01:46:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753148940000|2025-07-22 01:49:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753148950000|2025-07-22 01:49:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753149140000|2025-07-22 01:52:20|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753149670000|2025-07-22 02:01:10|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1753149880000|2025-07-22 02:04:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1753149960000|2025-07-22 02:06:00|19.17|18.92|19.18|18.93|19.18|18.93|19.17|18.92|0
1753150030000|2025-07-22 02:07:10|19.19|18.94|19.23|18.98|19.23|18.98|19.19|18.94|0
1753150050000|2025-07-22 02:07:30|19.22|18.97|19.21|18.96|19.22|18.97|19.21|18.96|0
1753150060000|2025-07-22 02:07:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1753150090000|2025-07-22 02:08:10|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1753150700000|2025-07-22 02:18:20|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1753150710000|2025-07-22 02:18:30|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1753151050000|2025-07-22 02:24:10|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1753151080000|2025-07-22 02:24:40|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1753151200000|2025-07-22 02:26:40|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1753151210000|2025-07-22 02:26:50|19.2|18.95|19.18|18.93|19.2|18.95|19.18|18.93|0
1753151220000|2025-07-22 02:27:00|19.2|18.95|19.14|19.06|19.2|19.06|19.14|18.93|4
1753151250000|2025-07-22 02:27:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1753151420000|2025-07-22 02:30:20|19.22|18.97|19.24|18.99|19.24|18.99|19.22|18.97|0
1753151480000|2025-07-22 02:31:20|19.22|18.97|19.24|18.99|19.24|18.99|19.22|18.97|0
1753151650000|2025-07-22 02:34:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753151690000|2025-07-22 02:34:50|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1753151800000|2025-07-22 02:36:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753151940000|2025-07-22 02:39:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1753152190000|2025-07-22 02:43:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1753152340000|2025-07-22 02:45:40|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1753152780000|2025-07-22 02:53:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1753153650000|2025-07-22 03:07:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1753153810000|2025-07-22 03:10:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753153920000|2025-07-22 03:12:00|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1753154840000|2025-07-22 03:27:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1753154850000|2025-07-22 03:27:30|19.22|18.97|19.2|18.95|19.22|18.97|19.2|18.95|0
1753154860000|2025-07-22 03:27:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1753155210000|2025-07-22 03:33:30|19.25|19|19.25|19|19.25|19|19.25|19|1
1753155300000|2025-07-22 03:35:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1753155320000|2025-07-22 03:35:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1753155400000|2025-07-22 03:36:40|19.28|19.03|19.29|19.04|19.29|19.04|19.28|19.03|0
1753155690000|2025-07-22 03:41:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753155750000|2025-07-22 03:42:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753155820000|2025-07-22 03:43:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753155950000|2025-07-22 03:45:50|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753156070000|2025-07-22 03:47:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753156100000|2025-07-22 03:48:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753156170000|2025-07-22 03:49:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753157000000|2025-07-22 04:03:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753157100000|2025-07-22 04:05:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753157440000|2025-07-22 04:10:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1753157530000|2025-07-22 04:12:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1753158440000|2025-07-22 04:27:20|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753161070000|2025-07-22 05:11:10|19.24|19.16|19.24|19.16|19.34|19.16|19.24|19.09|0
1753161080000|2025-07-22 05:11:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1753161120000|2025-07-22 05:12:00|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753161520000|2025-07-22 05:18:40|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|2
1753161660000|2025-07-22 05:21:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753161670000|2025-07-22 05:21:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1753162110000|2025-07-22 05:28:30|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1753163130000|2025-07-22 05:45:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753163320000|2025-07-22 05:48:40|19.35|19.1|19.24|19.16|19.35|19.16|19.24|19.1|0
1753163960000|2025-07-22 05:59:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753164120000|2025-07-22 06:02:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753164510000|2025-07-22 06:08:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753164810000|2025-07-22 06:13:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1753164820000|2025-07-22 06:13:40|19.19|19.11|19.17|19.09|19.21|19.13|19.17|19.09|13
1753164900000|2025-07-22 06:15:00|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|20
1753164910000|2025-07-22 06:15:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753165000000|2025-07-22 06:16:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1753165030000|2025-07-22 06:17:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753165070000|2025-07-22 06:17:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753167050000|2025-07-22 06:50:50|||||||||1
1753167550000|2025-07-22 06:59:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1753167560000|2025-07-22 06:59:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1753167600000|2025-07-22 07:00:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|2
1753167610000|2025-07-22 07:00:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|158
1753167620000|2025-07-22 07:00:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753167630000|2025-07-22 07:00:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1753167640000|2025-07-22 07:00:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1753167720000|2025-07-22 07:02:00|||||||||1
1753167740000|2025-07-22 07:02:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1753167830000|2025-07-22 07:03:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753167900000|2025-07-22 07:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753167920000|2025-07-22 07:05:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1753167950000|2025-07-22 07:05:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1753167960000|2025-07-22 07:06:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753168200000|2025-07-22 07:10:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753168230000|2025-07-22 07:10:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|15
1753168320000|2025-07-22 07:12:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|16
1753168330000|2025-07-22 07:12:10|19|18.92|19|18.92|19|18.92|19|18.92|9
1753168430000|2025-07-22 07:13:50|||||||||10
1753168500000|2025-07-22 07:15:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1753168560000|2025-07-22 07:16:00|||||||||4
1753168910000|2025-07-22 07:21:50|||||||||1
1753169010000|2025-07-22 07:23:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1753169170000|2025-07-22 07:26:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1753169530000|2025-07-22 07:32:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|84
1753169650000|2025-07-22 07:34:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|32
1753169720000|2025-07-22 07:35:20|||||||||1
1753169930000|2025-07-22 07:38:50|||||||||1
1753170020000|2025-07-22 07:40:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1753170090000|2025-07-22 07:41:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753170210000|2025-07-22 07:43:30|||||||||50
1753170220000|2025-07-22 07:43:40|||||||||1
1753170520000|2025-07-22 07:48:40|||||||||35
1753170580000|2025-07-22 07:49:40|||||||||21
1753170660000|2025-07-22 07:51:00|||||||||1
1753170750000|2025-07-22 07:52:30|||||||||10
1753170830000|2025-07-22 07:53:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|239
1753170860000|2025-07-22 07:54:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753170930000|2025-07-22 07:55:30|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|55
1753171010000|2025-07-22 07:56:50|||||||||1
1753171060000|2025-07-22 07:57:40|||||||||1
1753171200000|2025-07-22 08:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1753171210000|2025-07-22 08:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1753171260000|2025-07-22 08:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|5
1753171270000|2025-07-22 08:01:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1753171280000|2025-07-22 08:01:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1753171290000|2025-07-22 08:01:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1753171310000|2025-07-22 08:01:50|||||||||1
1753171320000|2025-07-22 08:02:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|112
1753171330000|2025-07-22 08:02:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|51
1753171400000|2025-07-22 08:03:20|||||||||40
1753171440000|2025-07-22 08:04:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753171500000|2025-07-22 08:05:00|||||||||1
1753171590000|2025-07-22 08:06:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|99
1753172460000|2025-07-22 08:21:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753172510000|2025-07-22 08:21:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1753172640000|2025-07-22 08:24:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|11
1753172990000|2025-07-22 08:29:50|||||||||1
1753173030000|2025-07-22 08:30:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753173390000|2025-07-22 08:36:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|110
1753173630000|2025-07-22 08:40:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|125
1753173650000|2025-07-22 08:40:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1753173780000|2025-07-22 08:43:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|24
1753173860000|2025-07-22 08:44:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|9
1753173960000|2025-07-22 08:46:00|||||||||380
1753173990000|2025-07-22 08:46:30|||||||||47
1753174090000|2025-07-22 08:48:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|50
1753174110000|2025-07-22 08:48:30|||||||||2
1753174200000|2025-07-22 08:50:00|||||||||1
1753174310000|2025-07-22 08:51:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753174430000|2025-07-22 08:53:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1753174520000|2025-07-22 08:55:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1753174530000|2025-07-22 08:55:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753174650000|2025-07-22 08:57:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1753174690000|2025-07-22 08:58:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1753174780000|2025-07-22 08:59:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753174800000|2025-07-22 09:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1753174910000|2025-07-22 09:01:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|364
1753175030000|2025-07-22 09:03:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753175040000|2025-07-22 09:04:00|||||||||1
1753175060000|2025-07-22 09:04:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|20
1753175140000|2025-07-22 09:05:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|10
1753175150000|2025-07-22 09:05:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1753175160000|2025-07-22 09:06:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753175250000|2025-07-22 09:07:30|||||||||380
1753175290000|2025-07-22 09:08:10|||||||||40
1753175340000|2025-07-22 09:09:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|150
1753175420000|2025-07-22 09:10:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753175460000|2025-07-22 09:11:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1753175470000|2025-07-22 09:11:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753175670000|2025-07-22 09:14:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1753175680000|2025-07-22 09:14:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753175700000|2025-07-22 09:15:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|89
1753175710000|2025-07-22 09:15:10|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1753175720000|2025-07-22 09:15:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1753175730000|2025-07-22 09:15:30|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1753175750000|2025-07-22 09:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|20
1753175770000|2025-07-22 09:16:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|65
1753175780000|2025-07-22 09:16:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1753175820000|2025-07-22 09:17:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|13
1753175830000|2025-07-22 09:17:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753175860000|2025-07-22 09:17:40|||||||||7
1753175980000|2025-07-22 09:19:40|||||||||11
1753176000000|2025-07-22 09:20:00|||||||||1
1753176060000|2025-07-22 09:21:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1753176090000|2025-07-22 09:21:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1753176150000|2025-07-22 09:22:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1753176210000|2025-07-22 09:23:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753176270000|2025-07-22 09:24:30|||||||||100
1753176290000|2025-07-22 09:24:50|||||||||1
1753176380000|2025-07-22 09:26:20|||||||||12
1753176990000|2025-07-22 09:36:30|||||||||1
1753177200000|2025-07-22 09:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|373
1753177300000|2025-07-22 09:41:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753177310000|2025-07-22 09:41:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753177410000|2025-07-22 09:43:30|||||||||1
1753177420000|2025-07-22 09:43:40|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|2
1753177430000|2025-07-22 09:43:50|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1753177440000|2025-07-22 09:44:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1753177450000|2025-07-22 09:44:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753177460000|2025-07-22 09:44:20|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1753177470000|2025-07-22 09:44:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753178020000|2025-07-22 09:53:40|||||||||1
1753178320000|2025-07-22 09:58:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|112
1753178420000|2025-07-22 10:00:20|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|264
1753178640000|2025-07-22 10:04:00|||||||||1
1753178680000|2025-07-22 10:04:40|||||||||1
1753178710000|2025-07-22 10:05:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753178750000|2025-07-22 10:05:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1753178770000|2025-07-22 10:06:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1753178810000|2025-07-22 10:06:50|||||||||2
1753179000000|2025-07-22 10:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753179060000|2025-07-22 10:11:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1753179080000|2025-07-22 10:11:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753179470000|2025-07-22 10:17:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1753179510000|2025-07-22 10:18:30|||||||||278
1753179560000|2025-07-22 10:19:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|14
1753179590000|2025-07-22 10:19:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753179600000|2025-07-22 10:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1753179740000|2025-07-22 10:22:20|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|11
1753179980000|2025-07-22 10:26:20|||||||||1
1753180070000|2025-07-22 10:27:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1753180120000|2025-07-22 10:28:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753180210000|2025-07-22 10:30:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753180580000|2025-07-22 10:36:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1753180590000|2025-07-22 10:36:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753181280000|2025-07-22 10:48:00|||||||||5
1753181310000|2025-07-22 10:48:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1753181380000|2025-07-22 10:49:40|||||||||5
1753181650000|2025-07-22 10:54:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753181940000|2025-07-22 10:59:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|141
1753181980000|2025-07-22 10:59:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1753182160000|2025-07-22 11:02:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753182170000|2025-07-22 11:02:50|||||||||3
1753182390000|2025-07-22 11:06:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|49
1753182670000|2025-07-22 11:11:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1753182680000|2025-07-22 11:11:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|14
1753182700000|2025-07-22 11:11:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|16
1753182800000|2025-07-22 11:13:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|65
1753182810000|2025-07-22 11:13:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753182820000|2025-07-22 11:13:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|54
1753182850000|2025-07-22 11:14:10|||||||||101
1753182880000|2025-07-22 11:14:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|50
1753182960000|2025-07-22 11:16:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753183060000|2025-07-22 11:17:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|20
1753183110000|2025-07-22 11:18:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1753183130000|2025-07-22 11:18:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753183490000|2025-07-22 11:24:50|||||||||1
1753183610000|2025-07-22 11:26:50|||||||||2
1753184150000|2025-07-22 11:35:50|||||||||1
1753184200000|2025-07-22 11:36:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753184250000|2025-07-22 11:37:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753184360000|2025-07-22 11:39:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1753184400000|2025-07-22 11:40:00|||||||||1
1753184470000|2025-07-22 11:41:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753184500000|2025-07-22 11:41:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753184540000|2025-07-22 11:42:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1753184550000|2025-07-22 11:42:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753184560000|2025-07-22 11:42:40|||||||||26
1753184570000|2025-07-22 11:42:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|9
1753184580000|2025-07-22 11:43:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1753184590000|2025-07-22 11:43:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753184600000|2025-07-22 11:43:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1753184640000|2025-07-22 11:44:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|50
1753184660000|2025-07-22 11:44:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753184690000|2025-07-22 11:44:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1753184700000|2025-07-22 11:45:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1753184770000|2025-07-22 11:46:10|19.23|19.15|19.25|19.17|19.25|19.17|19.21|19.13|47
1753184780000|2025-07-22 11:46:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1753184800000|2025-07-22 11:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1753184820000|2025-07-22 11:47:00|||||||||2
1753184830000|2025-07-22 11:47:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|55
1753184870000|2025-07-22 11:47:50|||||||||1
1753184940000|2025-07-22 11:49:00|||||||||52
1753185110000|2025-07-22 11:51:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1753185360000|2025-07-22 11:56:00|||||||||63
1753185400000|2025-07-22 11:56:40|||||||||1
1753185500000|2025-07-22 11:58:20|||||||||52
1753185530000|2025-07-22 11:58:50|||||||||3
1753185750000|2025-07-22 12:02:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|60
1753185780000|2025-07-22 12:03:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753185820000|2025-07-22 12:03:40|||||||||1
1753185960000|2025-07-22 12:06:00|||||||||3
1753186090000|2025-07-22 12:08:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1753186370000|2025-07-22 12:12:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|25
1753186480000|2025-07-22 12:14:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753186530000|2025-07-22 12:15:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1753186550000|2025-07-22 12:15:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|25
1753186560000|2025-07-22 12:16:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|27
1753186610000|2025-07-22 12:16:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753186660000|2025-07-22 12:17:40|||||||||7
1753186680000|2025-07-22 12:18:00|||||||||2
1753186820000|2025-07-22 12:20:20|||||||||21
1753186960000|2025-07-22 12:22:40|||||||||50
1753187000000|2025-07-22 12:23:20|||||||||12
1753187010000|2025-07-22 12:23:30|||||||||1
1753187080000|2025-07-22 12:24:40|||||||||1
1753187190000|2025-07-22 12:26:30|||||||||1
1753187210000|2025-07-22 12:26:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|60
1753187300000|2025-07-22 12:28:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753187310000|2025-07-22 12:28:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753187340000|2025-07-22 12:29:00|||||||||2
1753187390000|2025-07-22 12:29:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1753187420000|2025-07-22 12:30:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1753187630000|2025-07-22 12:33:50|||||||||2
1753187790000|2025-07-22 12:36:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753187820000|2025-07-22 12:37:00|||||||||73
1753187910000|2025-07-22 12:38:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|108
1753188380000|2025-07-22 12:46:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753188660000|2025-07-22 12:51:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753188900000|2025-07-22 12:55:00|||||||||1
1753189170000|2025-07-22 12:59:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753189200000|2025-07-22 13:00:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|56
1753189210000|2025-07-22 13:00:10|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|6
1753189220000|2025-07-22 13:00:20|||||||||10
1753189380000|2025-07-22 13:03:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|56
1753189440000|2025-07-22 13:04:00|||||||||1
1753189460000|2025-07-22 13:04:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|4
1753189470000|2025-07-22 13:04:30|||||||||1
1753189500000|2025-07-22 13:05:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1753189550000|2025-07-22 13:05:50|19.16|19.08|19.18|19.1|19.2|19.12|19.16|19.08|3
1753189860000|2025-07-22 13:11:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|49
1753190060000|2025-07-22 13:14:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1753190080000|2025-07-22 13:14:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1753190220000|2025-07-22 13:17:00|||||||||1
1753190400000|2025-07-22 13:20:00|||||||||250
1753190430000|2025-07-22 13:20:30|||||||||6
1753190460000|2025-07-22 13:21:00|||||||||1
1753190580000|2025-07-22 13:23:00|||||||||1
1753190690000|2025-07-22 13:24:50|||||||||1
1753190840000|2025-07-22 13:27:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|61
1753190870000|2025-07-22 13:27:50|||||||||7
1753190880000|2025-07-22 13:28:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|3
1753190920000|2025-07-22 13:28:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1753190930000|2025-07-22 13:28:50|||||||||1
1753190940000|2025-07-22 13:29:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1753190970000|2025-07-22 13:29:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1753191010000|2025-07-22 13:30:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|3
1753191020000|2025-07-22 13:30:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|9
1753191040000|2025-07-22 13:30:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|65
1753191050000|2025-07-22 13:30:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753191120000|2025-07-22 13:32:00|19.21|19.13|19.21|19.13|19.23|19.15|19.2|19.12|22
1753191140000|2025-07-22 13:32:20|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1753191150000|2025-07-22 13:32:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1753191160000|2025-07-22 13:32:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1753191210000|2025-07-22 13:33:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753191290000|2025-07-22 13:34:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1753191520000|2025-07-22 13:38:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|3
1753191550000|2025-07-22 13:39:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1753191560000|2025-07-22 13:39:20|||||||||1
1753191570000|2025-07-22 13:39:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1753191600000|2025-07-22 13:40:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1753191660000|2025-07-22 13:41:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753191760000|2025-07-22 13:42:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|5
1753191780000|2025-07-22 13:43:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|13
1753191790000|2025-07-22 13:43:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1753191800000|2025-07-22 13:43:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1753191810000|2025-07-22 13:43:30|||||||||2
1753191820000|2025-07-22 13:43:40|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|1
1753191840000|2025-07-22 13:44:00|||||||||3
1753191880000|2025-07-22 13:44:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753191900000|2025-07-22 13:45:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1753191910000|2025-07-22 13:45:10|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1753191930000|2025-07-22 13:45:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1753191940000|2025-07-22 13:45:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753191960000|2025-07-22 13:46:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1753191970000|2025-07-22 13:46:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753191980000|2025-07-22 13:46:20|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1753192000000|2025-07-22 13:46:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1753192020000|2025-07-22 13:47:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|10
1753192030000|2025-07-22 13:47:10|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1753192040000|2025-07-22 13:47:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1753192060000|2025-07-22 13:47:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753192080000|2025-07-22 13:48:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1753192090000|2025-07-22 13:48:10|||||||||1
1753192130000|2025-07-22 13:48:50|||||||||1
1753192150000|2025-07-22 13:49:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1753192160000|2025-07-22 13:49:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1753192200000|2025-07-22 13:50:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|26
1753192210000|2025-07-22 13:50:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1753192220000|2025-07-22 13:50:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1753192230000|2025-07-22 13:50:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|25
1753192240000|2025-07-22 13:50:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1753192260000|2025-07-22 13:51:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1753192270000|2025-07-22 13:51:10|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|10
1753192280000|2025-07-22 13:51:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1753192290000|2025-07-22 13:51:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1753192300000|2025-07-22 13:51:40|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|41
1753192320000|2025-07-22 13:52:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|9
1753192330000|2025-07-22 13:52:10|19.58|19.5|19.54|19.46|19.59|19.51|19.54|19.46|190
1753192340000|2025-07-22 13:52:20|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|28
1753192380000|2025-07-22 13:53:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1753192390000|2025-07-22 13:53:10|19.61|19.53|19.63|19.55|19.63|19.55|19.59|19.51|6
1753192400000|2025-07-22 13:53:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|16
1753192410000|2025-07-22 13:53:30|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1753192420000|2025-07-22 13:53:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1753192430000|2025-07-22 13:53:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1753192440000|2025-07-22 13:54:00|19.66|19.58|19.73|19.65|19.73|19.65|19.66|19.58|28
1753192450000|2025-07-22 13:54:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|9
1753192470000|2025-07-22 13:54:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|50
1753192480000|2025-07-22 13:54:40|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|1
1753192490000|2025-07-22 13:54:50|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|250
1753192510000|2025-07-22 13:55:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|122
1753192520000|2025-07-22 13:55:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|25
1753192530000|2025-07-22 13:55:30|19.59|19.51|19.56|19.48|19.6|19.52|19.56|19.48|7
1753192540000|2025-07-22 13:55:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1753192550000|2025-07-22 13:55:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|27
1753192560000|2025-07-22 13:56:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|2
1753192570000|2025-07-22 13:56:10|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|124
1753192600000|2025-07-22 13:56:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|305
1753192610000|2025-07-22 13:56:50|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|35
1753192620000|2025-07-22 13:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1753192630000|2025-07-22 13:57:10|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|242
1753192640000|2025-07-22 13:57:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1753192660000|2025-07-22 13:57:40|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1753192670000|2025-07-22 13:57:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|15
1753192680000|2025-07-22 13:58:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1753192690000|2025-07-22 13:58:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1753192700000|2025-07-22 13:58:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|6
1753192710000|2025-07-22 13:58:30|19.44|19.36|19.51|19.43|19.51|19.43|19.44|19.36|295
1753192750000|2025-07-22 13:59:10|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|223
1753192760000|2025-07-22 13:59:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|63
1753192770000|2025-07-22 13:59:30|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|1
1753192790000|2025-07-22 13:59:50|||||||||3
1753192800000|2025-07-22 14:00:00|19.53|19.45|19.56|19.48|19.56|19.48|19.51|19.43|0
1753192810000|2025-07-22 14:00:10|19.55|19.47|19.53|19.45|19.55|19.47|19.51|19.43|11
1753192820000|2025-07-22 14:00:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|2
1753192830000|2025-07-22 14:00:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1753192840000|2025-07-22 14:00:40|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|13
1753192850000|2025-07-22 14:00:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1753192860000|2025-07-22 14:01:00|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|4
1753192870000|2025-07-22 14:01:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1753192880000|2025-07-22 14:01:20|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|65
1753192890000|2025-07-22 14:01:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|15
1753192900000|2025-07-22 14:01:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1753192910000|2025-07-22 14:01:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1753192920000|2025-07-22 14:02:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|1
1753192940000|2025-07-22 14:02:20|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|0
1753192950000|2025-07-22 14:02:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|16
1753192960000|2025-07-22 14:02:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1753192980000|2025-07-22 14:03:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|65
1753193010000|2025-07-22 14:03:30|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1753193050000|2025-07-22 14:04:10|||||||||12
1753193060000|2025-07-22 14:04:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|20
1753193070000|2025-07-22 14:04:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1753193080000|2025-07-22 14:04:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1753193090000|2025-07-22 14:04:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|21
1753193100000|2025-07-22 14:05:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|12
1753193140000|2025-07-22 14:05:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|17
1753193150000|2025-07-22 14:05:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1753193160000|2025-07-22 14:06:00|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|21
1753193190000|2025-07-22 14:06:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1753193200000|2025-07-22 14:06:40|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1753193210000|2025-07-22 14:06:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1753193220000|2025-07-22 14:07:00|||||||||1
1753193260000|2025-07-22 14:07:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1753193270000|2025-07-22 14:07:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1753193280000|2025-07-22 14:08:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|2
1753193300000|2025-07-22 14:08:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753193310000|2025-07-22 14:08:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1753193330000|2025-07-22 14:08:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1753193370000|2025-07-22 14:09:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1753193390000|2025-07-22 14:09:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1753193420000|2025-07-22 14:10:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1753193430000|2025-07-22 14:10:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1753193440000|2025-07-22 14:10:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753193450000|2025-07-22 14:10:50|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|2
1753193480000|2025-07-22 14:11:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1753193490000|2025-07-22 14:11:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1753193510000|2025-07-22 14:11:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|285
1753193550000|2025-07-22 14:12:30|||||||||7
1753193580000|2025-07-22 14:13:00|||||||||1
1753193610000|2025-07-22 14:13:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|6
1753193620000|2025-07-22 14:13:40|||||||||4
1753193670000|2025-07-22 14:14:30|||||||||8
1753193690000|2025-07-22 14:14:50|||||||||2
1753193710000|2025-07-22 14:15:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|118
1753193730000|2025-07-22 14:15:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753193750000|2025-07-22 14:15:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753193770000|2025-07-22 14:16:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1753193780000|2025-07-22 14:16:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753194170000|2025-07-22 14:22:50|||||||||3
1753194190000|2025-07-22 14:23:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|78
1753194210000|2025-07-22 14:23:30|||||||||115
1753194290000|2025-07-22 14:24:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|222
1753194310000|2025-07-22 14:25:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1753194360000|2025-07-22 14:26:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753194380000|2025-07-22 14:26:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1753194390000|2025-07-22 14:26:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753194400000|2025-07-22 14:26:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753194410000|2025-07-22 14:26:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753194440000|2025-07-22 14:27:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753194510000|2025-07-22 14:28:30|||||||||13
1753194540000|2025-07-22 14:29:00|||||||||3
1753194610000|2025-07-22 14:30:10|||||||||1
1753194640000|2025-07-22 14:30:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|126
1753194650000|2025-07-22 14:30:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|124
1753194680000|2025-07-22 14:31:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|50
1753194690000|2025-07-22 14:31:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1753194730000|2025-07-22 14:32:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|94
1753194780000|2025-07-22 14:33:00|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|474
1753194790000|2025-07-22 14:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1753194800000|2025-07-22 14:33:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|14
1753194830000|2025-07-22 14:33:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|26
1753194840000|2025-07-22 14:34:00|||||||||50
1753194850000|2025-07-22 14:34:10|||||||||100
1753194950000|2025-07-22 14:35:50|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|1
1753194960000|2025-07-22 14:36:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1753194980000|2025-07-22 14:36:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|200
1753194990000|2025-07-22 14:36:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753195010000|2025-07-22 14:36:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1753195020000|2025-07-22 14:37:00|||||||||150
1753195070000|2025-07-22 14:37:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|215
1753195130000|2025-07-22 14:38:50|||||||||2
1753195190000|2025-07-22 14:39:50|||||||||25
1753195210000|2025-07-22 14:40:10|||||||||66
1753195240000|2025-07-22 14:40:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|161
1753195250000|2025-07-22 14:40:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1753195300000|2025-07-22 14:41:40|||||||||1
1753195410000|2025-07-22 14:43:30|||||||||50
1753195500000|2025-07-22 14:45:00|||||||||40
1753195600000|2025-07-22 14:46:40|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1753195720000|2025-07-22 14:48:40|||||||||20
1753195780000|2025-07-22 14:49:40|||||||||1
1753195790000|2025-07-22 14:49:50|||||||||3
1753195970000|2025-07-22 14:52:50|||||||||9
1753196080000|2025-07-22 14:54:40|||||||||1
1753196130000|2025-07-22 14:55:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|165
1753196140000|2025-07-22 14:55:40|||||||||2
1753196180000|2025-07-22 14:56:20|||||||||1
1753196220000|2025-07-22 14:57:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|48
1753196230000|2025-07-22 14:57:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1753196270000|2025-07-22 14:57:50|||||||||76
1753196370000|2025-07-22 14:59:30|||||||||1
1753196400000|2025-07-22 15:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|40
1753196410000|2025-07-22 15:00:10|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196420000|2025-07-22 15:00:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196430000|2025-07-22 15:00:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196440000|2025-07-22 15:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1753196450000|2025-07-22 15:00:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196460000|2025-07-22 15:01:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196470000|2025-07-22 15:01:10|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|1
1753196480000|2025-07-22 15:01:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196490000|2025-07-22 15:01:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1753196500000|2025-07-22 15:01:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1753196510000|2025-07-22 15:01:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|5
1753196520000|2025-07-22 15:02:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1753196570000|2025-07-22 15:02:50|||||||||1
1753196580000|2025-07-22 15:03:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|205
1753196640000|2025-07-22 15:04:00|||||||||20
1753196670000|2025-07-22 15:04:30|||||||||1
1753196820000|2025-07-22 15:07:00|||||||||38
1753196850000|2025-07-22 15:07:30|||||||||1
1753196910000|2025-07-22 15:08:30|||||||||1
1753196940000|2025-07-22 15:09:00|||||||||40
1753196960000|2025-07-22 15:09:20|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|23
1753196990000|2025-07-22 15:09:50|||||||||3
1753197060000|2025-07-22 15:11:00|||||||||39
1753197090000|2025-07-22 15:11:30|||||||||1
1753197110000|2025-07-22 15:11:50|||||||||5
1753197160000|2025-07-22 15:12:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|41
1753197170000|2025-07-22 15:12:50|||||||||81
1753197180000|2025-07-22 15:13:00|||||||||1
1753197260000|2025-07-22 15:14:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|202
1753197290000|2025-07-22 15:14:50|||||||||37
1753197300000|2025-07-22 15:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1753197320000|2025-07-22 15:15:20|||||||||1
1753197360000|2025-07-22 15:16:00|||||||||62
1753197400000|2025-07-22 15:16:40|||||||||38
1753197450000|2025-07-22 15:17:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1753197460000|2025-07-22 15:17:40|||||||||1
1753197480000|2025-07-22 15:18:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1753197520000|2025-07-22 15:18:40|||||||||39
1753197570000|2025-07-22 15:19:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1753197580000|2025-07-22 15:19:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1753197600000|2025-07-22 15:20:00|||||||||24
1753197620000|2025-07-22 15:20:20|||||||||16
1753197640000|2025-07-22 15:20:40|||||||||6
1753197660000|2025-07-22 15:21:00|||||||||8
1753197690000|2025-07-22 15:21:30|||||||||1
1753197700000|2025-07-22 15:21:40|||||||||3
1753197710000|2025-07-22 15:21:50|||||||||5
1753197720000|2025-07-22 15:22:00|||||||||1
1753197730000|2025-07-22 15:22:10|||||||||2
1753197750000|2025-07-22 15:22:30|||||||||8
1753197760000|2025-07-22 15:22:40|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|187
1753197770000|2025-07-22 15:22:50|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1753197780000|2025-07-22 15:23:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|8
1753197790000|2025-07-22 15:23:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1753197800000|2025-07-22 15:23:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|2
1753197820000|2025-07-22 15:23:40|||||||||1
1753197830000|2025-07-22 15:23:50|||||||||2
1753197850000|2025-07-22 15:24:10|||||||||8
1753197870000|2025-07-22 15:24:30|||||||||5
1753197880000|2025-07-22 15:24:40|||||||||3
1753197900000|2025-07-22 15:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|18
1753197910000|2025-07-22 15:25:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1753197920000|2025-07-22 15:25:20|||||||||1
1753197940000|2025-07-22 15:25:40|||||||||1
1753197950000|2025-07-22 15:25:50|||||||||3
1753197960000|2025-07-22 15:26:00|||||||||1
1753197990000|2025-07-22 15:26:30|||||||||11
1753198000000|2025-07-22 15:26:40|||||||||3
1753198010000|2025-07-22 15:26:50|||||||||3
1753198020000|2025-07-22 15:27:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1753198030000|2025-07-22 15:27:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|38
1753198040000|2025-07-22 15:27:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|18
1753198050000|2025-07-22 15:27:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1753198070000|2025-07-22 15:27:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753198080000|2025-07-22 15:28:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|262
1753198100000|2025-07-22 15:28:20|||||||||5
1753198110000|2025-07-22 15:28:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|5
1753198120000|2025-07-22 15:28:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|3
1753198130000|2025-07-22 15:28:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753198140000|2025-07-22 15:29:00|||||||||22
1753198150000|2025-07-22 15:29:10|||||||||10
1753198160000|2025-07-22 15:29:20|||||||||2
1753198170000|2025-07-22 15:29:30|||||||||3
1753198180000|2025-07-22 15:29:40|||||||||15
1753198190000|2025-07-22 15:29:50|||||||||6
1753198200000|2025-07-22 15:30:00|||||||||14
1753198210000|2025-07-22 15:30:10|||||||||50
1753198280000|2025-07-22 15:31:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|114
1753198310000|2025-07-22 15:31:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753198350000|2025-07-22 15:32:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1753198420000|2025-07-22 15:33:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|39
1753198430000|2025-07-22 15:33:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1753198450000|2025-07-22 15:34:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1753198480000|2025-07-22 15:34:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1753198490000|2025-07-22 15:34:50|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1753198500000|2025-07-22 15:35:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1753198510000|2025-07-22 15:35:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1753198520000|2025-07-22 15:35:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1753198670000|2025-07-22 15:37:50|||||||||3
1753198740000|2025-07-22 15:39:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1753198750000|2025-07-22 15:39:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1753198780000|2025-07-22 15:39:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753198800000|2025-07-22 15:40:00|19.37|19.29|19.39|19.31|19.39|19.31|19.36|19.28|0
1753198830000|2025-07-22 15:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753198840000|2025-07-22 15:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753198860000|2025-07-22 15:41:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753198900000|2025-07-22 15:41:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1753198910000|2025-07-22 15:41:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753198940000|2025-07-22 15:42:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|4
1753198950000|2025-07-22 15:42:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753199050000|2025-07-22 15:44:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753199090000|2025-07-22 15:44:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753199150000|2025-07-22 15:45:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753199250000|2025-07-22 15:47:30|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1753199390000|2025-07-22 15:49:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753199680000|2025-07-22 15:54:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1753199720000|2025-07-22 15:55:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1753199740000|2025-07-22 15:55:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753199760000|2025-07-22 15:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1753199830000|2025-07-22 15:57:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1753199840000|2025-07-22 15:57:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1753199940000|2025-07-22 15:59:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753199990000|2025-07-22 15:59:50|||||||||14
1753200060000|2025-07-22 16:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753200070000|2025-07-22 16:01:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1753200090000|2025-07-22 16:01:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1753200100000|2025-07-22 16:01:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1753200150000|2025-07-22 16:02:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753200190000|2025-07-22 16:03:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753200310000|2025-07-22 16:05:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753200330000|2025-07-22 16:05:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753200350000|2025-07-22 16:05:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753200360000|2025-07-22 16:06:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753200380000|2025-07-22 16:06:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753200400000|2025-07-22 16:06:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1753200410000|2025-07-22 16:06:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|8
1753200420000|2025-07-22 16:07:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753200500000|2025-07-22 16:08:20|||||||||1
1753200650000|2025-07-22 16:10:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1753200760000|2025-07-22 16:12:40|||||||||1
1753200920000|2025-07-22 16:15:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1753200940000|2025-07-22 16:15:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1753201030000|2025-07-22 16:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753201050000|2025-07-22 16:17:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1753201070000|2025-07-22 16:17:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753201180000|2025-07-22 16:19:40|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|14
1753201190000|2025-07-22 16:19:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1753201200000|2025-07-22 16:20:00|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|0
1753201340000|2025-07-22 16:22:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|6
1753201350000|2025-07-22 16:22:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1753201540000|2025-07-22 16:25:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1753201680000|2025-07-22 16:28:00|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|6
1753201800000|2025-07-22 16:30:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|0
1753201860000|2025-07-22 16:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753201890000|2025-07-22 16:31:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753201900000|2025-07-22 16:31:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753202210000|2025-07-22 16:36:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1753202260000|2025-07-22 16:37:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753202270000|2025-07-22 16:37:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1753202280000|2025-07-22 16:38:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1753202320000|2025-07-22 16:38:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753202440000|2025-07-22 16:40:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1753202450000|2025-07-22 16:40:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753202460000|2025-07-22 16:41:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753202470000|2025-07-22 16:41:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753202510000|2025-07-22 16:41:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1753202520000|2025-07-22 16:42:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1753202530000|2025-07-22 16:42:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1753202550000|2025-07-22 16:42:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1753202560000|2025-07-22 16:42:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1753202580000|2025-07-22 16:43:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753202720000|2025-07-22 16:45:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1753202750000|2025-07-22 16:45:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1753202810000|2025-07-22 16:46:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|23
1753203100000|2025-07-22 16:51:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1753203110000|2025-07-22 16:51:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1753203300000|2025-07-22 16:55:00|||||||||6
1753203600000|2025-07-22 17:00:00|||||||||30
1753203970000|2025-07-22 17:06:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1753204500000|2025-07-22 17:15:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1753204900000|2025-07-22 17:21:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753205120000|2025-07-22 17:25:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753205180000|2025-07-22 17:26:20|||||||||1
1753205280000|2025-07-22 17:28:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1753205300000|2025-07-22 17:28:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1753205510000|2025-07-22 17:31:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1753205700000|2025-07-22 17:35:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1753206120000|2025-07-22 17:42:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1753206140000|2025-07-22 17:42:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753206150000|2025-07-22 17:42:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753206900000|2025-07-22 17:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753206980000|2025-07-22 17:56:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753207010000|2025-07-22 17:56:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753207240000|2025-07-22 18:00:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753207340000|2025-07-22 18:02:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753207380000|2025-07-22 18:03:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753207500000|2025-07-22 18:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753207650000|2025-07-22 18:07:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753207840000|2025-07-22 18:10:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753208270000|2025-07-22 18:17:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1753208280000|2025-07-22 18:18:00|19.31|19.23|19.3|19.22|19.34|19.26|19.29|19.21|13
1753208290000|2025-07-22 18:18:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1753208500000|2025-07-22 18:21:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1753208520000|2025-07-22 18:22:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1753208530000|2025-07-22 18:22:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753208550000|2025-07-22 18:22:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1753208560000|2025-07-22 18:22:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753208580000|2025-07-22 18:23:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1753208590000|2025-07-22 18:23:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753209040000|2025-07-22 18:30:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1753209060000|2025-07-22 18:31:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1753209130000|2025-07-22 18:32:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1753209140000|2025-07-22 18:32:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1753209210000|2025-07-22 18:33:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753209590000|2025-07-22 18:39:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753209620000|2025-07-22 18:40:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753211110000|2025-07-22 19:05:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753211500000|2025-07-22 19:11:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1753211600000|2025-07-22 19:13:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1753211680000|2025-07-22 19:14:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1753212150000|2025-07-22 19:22:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1753214190000|2025-07-22 19:56:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1753214340000|2025-07-22 19:59:00|||||||||8
1753214370000|2025-07-22 19:59:30|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|13
1753214390000|2025-07-22 19:59:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1753229700000|2025-07-23 00:15:00||18.94||18.94||18.94||18.94|0
1753230000000|2025-07-23 00:20:00|19.2|18.95|19.19|18.94|19.2|18.95|19.19|18.94|0
1753230660000|2025-07-23 00:31:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1753231680000|2025-07-23 00:48:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753231720000|2025-07-23 00:48:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1753231750000|2025-07-23 00:49:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753231840000|2025-07-23 00:50:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1753231870000|2025-07-23 00:51:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1753231910000|2025-07-23 00:51:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1753231930000|2025-07-23 00:52:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1753232450000|2025-07-23 01:00:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1753232460000|2025-07-23 01:01:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1753232870000|2025-07-23 01:07:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1753232880000|2025-07-23 01:08:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1753233060000|2025-07-23 01:11:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1753233900000|2025-07-23 01:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1753233960000|2025-07-23 01:26:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1753234090000|2025-07-23 01:28:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1753234540000|2025-07-23 01:35:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1753235410000|2025-07-23 01:50:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1753235540000|2025-07-23 01:52:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1753236270000|2025-07-23 02:04:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1753238930000|2025-07-23 02:48:50|18.98|18.9|19.11|18.86|19.11|18.9|18.98|18.86|4
1753238940000|2025-07-23 02:49:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1753238950000|2025-07-23 02:49:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1753239010000|2025-07-23 02:50:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753239370000|2025-07-23 02:56:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753241720000|2025-07-23 03:35:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|9
1753241730000|2025-07-23 03:35:30|19.01|18.93|18.99|18.91|19.01|18.93|18.98|18.9|0
1753241740000|2025-07-23 03:35:40|18.98|18.9|18.99|18.91|19.11|18.93|18.98|18.86|0
1753241770000|2025-07-23 03:36:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1753241780000|2025-07-23 03:36:20|19|18.92|19|18.92|19.12|18.93|18.96|18.85|0
1753241790000|2025-07-23 03:36:30|18.99|18.91|19|18.92|19.11|18.93|18.99|18.86|0
1753241800000|2025-07-23 03:36:40|19.01|18.93|18.97|18.89|19.12|18.93|18.97|18.87|0
1753241810000|2025-07-23 03:36:50|19.08|18.83|18.96|18.88|19.08|18.88|18.96|18.83|0
1753241820000|2025-07-23 03:37:00|19.12|18.87|19.08|18.83|19.12|18.9|18.96|18.83|0
1753241900000|2025-07-23 03:38:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753241910000|2025-07-23 03:38:30|19.12|18.87|19.08|18.83|19.12|18.88|18.96|18.83|0
1753241920000|2025-07-23 03:38:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753241930000|2025-07-23 03:38:50|19.1|18.85|18.96|18.88|19.1|18.89|18.96|18.85|0
1753241940000|2025-07-23 03:39:00|18.95|18.87|18.96|18.88|18.97|18.89|18.95|18.87|0
1753241950000|2025-07-23 03:39:10|19.08|18.83|18.96|18.88|19.08|18.89|18.96|18.83|0
1753241960000|2025-07-23 03:39:20|18.97|18.89|18.96|18.88|19.08|18.89|18.96|18.83|0
1753241970000|2025-07-23 03:39:30|18.97|18.89|18.96|18.88|19.06|18.89|18.93|18.81|0
1753241980000|2025-07-23 03:39:40|18.93|18.85|18.94|18.86|19.08|18.89|18.93|18.81|0
1753241990000|2025-07-23 03:39:50|18.93|18.85|18.97|18.89|19.07|18.89|18.93|18.81|0
1753242000000|2025-07-23 03:40:00|18.96|18.88|18.93|18.85|19.07|18.89|18.93|18.82|0
1753242010000|2025-07-23 03:40:10|18.96|18.88|18.97|18.89|19.07|18.89|18.93|18.82|0
1753242020000|2025-07-23 03:40:20|18.96|18.88|18.96|18.88|18.96|18.88|18.93|18.85|10
1753242060000|2025-07-23 03:41:00|19|18.92|18.96|18.88|19.01|18.93|18.96|18.88|0
1753242070000|2025-07-23 03:41:10|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|0
1753242090000|2025-07-23 03:41:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1753242100000|2025-07-23 03:41:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1753242110000|2025-07-23 03:41:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1753242120000|2025-07-23 03:42:00|19.07|18.82|18.96|18.88|19.07|18.93|18.96|18.82|0
1753242130000|2025-07-23 03:42:10|18.98|18.9|18.96|18.88|19.01|18.93|18.96|18.88|0
1753242140000|2025-07-23 03:42:20|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753242320000|2025-07-23 03:45:20|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|0
1753242330000|2025-07-23 03:45:30|18.94|18.86|18.96|18.88|18.96|18.88|18.93|18.85|0
1753242940000|2025-07-23 03:55:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1753242950000|2025-07-23 03:55:50|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.81|0
1753242960000|2025-07-23 03:56:00|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753242970000|2025-07-23 03:56:10|19.06|18.81|18.96|18.88|19.07|18.89|18.96|18.81|0
1753242980000|2025-07-23 03:56:20|19.06|18.81|18.96|18.88|19.07|18.89|18.96|18.81|0
1753242990000|2025-07-23 03:56:30|19.06|18.81|18.96|18.88|19.06|18.89|18.96|18.81|0
1753243000000|2025-07-23 03:56:40|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243010000|2025-07-23 03:56:50|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.81|0
1753243020000|2025-07-23 03:57:00|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243030000|2025-07-23 03:57:10|18.97|18.89|18.97|18.89|19.07|18.89|18.96|18.81|0
1753243040000|2025-07-23 03:57:20|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.81|0
1753243050000|2025-07-23 03:57:30|18.96|18.88|18.96|18.88|19.07|18.88|18.96|18.81|0
1753243060000|2025-07-23 03:57:40|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243070000|2025-07-23 03:57:50|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.81|0
1753243080000|2025-07-23 03:58:00|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243090000|2025-07-23 03:58:10|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243100000|2025-07-23 03:58:20|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243110000|2025-07-23 03:58:30|19.06|18.81|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243120000|2025-07-23 03:58:40|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243130000|2025-07-23 03:58:50|18.97|18.89|18.96|18.88|19.12|18.89|18.96|18.81|0
1753243140000|2025-07-23 03:59:00|18.98|18.9|18.96|18.88|19.12|18.9|18.96|18.82|0
1753243150000|2025-07-23 03:59:10|19.06|18.81|18.96|18.88|19.12|18.94|18.96|18.81|0
1753243160000|2025-07-23 03:59:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1753243170000|2025-07-23 03:59:30|18.96|18.88|18.96|18.88|19.06|18.89|18.96|18.81|0
1753243180000|2025-07-23 03:59:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1753243190000|2025-07-23 03:59:50|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243200000|2025-07-23 04:00:00|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243210000|2025-07-23 04:00:10|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243220000|2025-07-23 04:00:20|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243230000|2025-07-23 04:00:30|19.06|18.81|18.96|18.88|19.12|18.9|18.96|18.81|0
1753243240000|2025-07-23 04:00:40|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243250000|2025-07-23 04:00:50|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243260000|2025-07-23 04:01:00|18.97|18.89|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243270000|2025-07-23 04:01:10|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243280000|2025-07-23 04:01:20|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243290000|2025-07-23 04:01:30|18.97|18.89|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243300000|2025-07-23 04:01:40|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243310000|2025-07-23 04:01:50|18.97|18.89|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243320000|2025-07-23 04:02:00|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243330000|2025-07-23 04:02:10|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243340000|2025-07-23 04:02:20|18.97|18.89|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243350000|2025-07-23 04:02:30|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243360000|2025-07-23 04:02:40|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243370000|2025-07-23 04:02:50|19.07|18.82|18.97|18.89|19.07|18.91|18.96|18.82|0
1753243380000|2025-07-23 04:03:00|18.96|18.88|18.96|18.88|19.07|18.9|18.96|18.82|0
1753243390000|2025-07-23 04:03:10|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243400000|2025-07-23 04:03:20|18.96|18.88|18.97|18.89|19.07|18.92|18.96|18.82|0
1753243410000|2025-07-23 04:03:30|18.96|18.88|18.97|18.89|19.07|18.91|18.96|18.82|0
1753243420000|2025-07-23 04:03:40|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243430000|2025-07-23 04:03:50|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243440000|2025-07-23 04:04:00|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243450000|2025-07-23 04:04:10|19.07|18.82|18.96|18.88|19.12|18.92|18.96|18.81|0
1753243460000|2025-07-23 04:04:20|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243470000|2025-07-23 04:04:30|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243480000|2025-07-23 04:04:40|19.07|18.82|18.96|18.88|19.1|18.89|18.96|18.81|0
1753243490000|2025-07-23 04:04:50|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243500000|2025-07-23 04:05:00|19.07|18.82|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243510000|2025-07-23 04:05:10|18.97|18.89|18.97|18.89|19.07|18.91|18.96|18.82|0
1753243520000|2025-07-23 04:05:20|18.96|18.88|18.96|18.88|19.07|18.9|18.96|18.82|0
1753243530000|2025-07-23 04:05:30|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243540000|2025-07-23 04:05:40|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243550000|2025-07-23 04:05:50|19.07|18.82|18.97|18.89|19.07|18.9|18.96|18.82|0
1753243560000|2025-07-23 04:06:00|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243570000|2025-07-23 04:06:10|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243580000|2025-07-23 04:06:20|18.97|18.89|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243590000|2025-07-23 04:06:30|19.07|18.82|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243600000|2025-07-23 04:06:40|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243610000|2025-07-23 04:06:50|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243620000|2025-07-23 04:07:00|19.07|18.82|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243630000|2025-07-23 04:07:10|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243640000|2025-07-23 04:07:20|19.07|18.82|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243650000|2025-07-23 04:07:30|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243660000|2025-07-23 04:07:40|19.12|18.87|18.97|18.89|19.12|18.9|18.96|18.82|0
1753243670000|2025-07-23 04:07:50|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243680000|2025-07-23 04:08:00|18.97|18.89|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243690000|2025-07-23 04:08:10|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243700000|2025-07-23 04:08:20|18.97|18.89|18.99|18.91|19.07|18.91|18.96|18.82|0
1753243710000|2025-07-23 04:08:30|18.96|18.88|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243720000|2025-07-23 04:08:40|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243730000|2025-07-23 04:08:50|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243740000|2025-07-23 04:09:00|19.07|18.82|18.96|18.88|19.07|18.9|18.96|18.82|0
1753243750000|2025-07-23 04:09:10|18.97|18.89|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243760000|2025-07-23 04:09:20|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243770000|2025-07-23 04:09:30|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243780000|2025-07-23 04:09:40|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243790000|2025-07-23 04:09:50|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243800000|2025-07-23 04:10:00|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243810000|2025-07-23 04:10:10|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243820000|2025-07-23 04:10:20|19.07|18.82|18.96|18.88|19.07|18.9|18.96|18.82|0
1753243830000|2025-07-23 04:10:30|18.97|18.89|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243840000|2025-07-23 04:10:40|18.96|18.88|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243850000|2025-07-23 04:10:50|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.81|0
1753243860000|2025-07-23 04:11:00|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243870000|2025-07-23 04:11:10|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753243880000|2025-07-23 04:11:20|19.07|18.82|18.97|18.89|19.07|18.91|18.96|18.81|0
1753243890000|2025-07-23 04:11:30|18.96|18.88|18.96|18.88|19.11|18.94|18.96|18.82|0
1753243900000|2025-07-23 04:11:40|19.08|18.83|18.98|18.9|19.08|18.9|18.96|18.82|0
1753243910000|2025-07-23 04:11:50|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243920000|2025-07-23 04:12:00|19.07|18.82|18.96|18.88|19.07|18.9|18.96|18.82|0
1753243930000|2025-07-23 04:12:10|18.97|18.89|18.96|18.88|19.07|18.91|18.96|18.82|0
1753243940000|2025-07-23 04:12:20|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243950000|2025-07-23 04:12:30|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243960000|2025-07-23 04:12:40|18.97|18.89|18.97|18.89|19.07|18.91|18.96|18.82|0
1753243970000|2025-07-23 04:12:50|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753243980000|2025-07-23 04:13:00|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753243990000|2025-07-23 04:13:10|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.81|0
1753244000000|2025-07-23 04:13:20|19.1|18.85|18.96|18.88|19.1|18.9|18.96|18.81|0
1753244010000|2025-07-23 04:13:30|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.81|0
1753244020000|2025-07-23 04:13:40|19.08|18.83|18.96|18.88|19.08|18.89|18.96|18.82|0
1753244030000|2025-07-23 04:13:50|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244040000|2025-07-23 04:14:00|18.99|18.91|18.97|18.89|19.07|18.91|18.96|18.82|0
1753244050000|2025-07-23 04:14:10|18.96|18.88|18.97|18.89|19.07|18.91|18.96|18.82|0
1753244060000|2025-07-23 04:14:20|18.96|18.88|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244070000|2025-07-23 04:14:30|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753244080000|2025-07-23 04:14:40|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244090000|2025-07-23 04:14:50|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244100000|2025-07-23 04:15:00|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244110000|2025-07-23 04:15:10|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244120000|2025-07-23 04:15:20|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244130000|2025-07-23 04:15:30|19.07|18.82|18.97|18.89|19.07|18.89|18.96|18.82|0
1753244140000|2025-07-23 04:15:40|19.06|18.81|18.96|18.88|19.07|18.89|18.96|18.81|0
1753244150000|2025-07-23 04:15:50|19.07|18.82|18.96|18.88|19.07|18.9|18.96|18.82|0
1753244160000|2025-07-23 04:16:00|19.06|18.81|18.96|18.88|19.1|18.89|18.96|18.81|0
1753244170000|2025-07-23 04:16:10|19.07|18.82|18.96|18.88|19.08|18.9|18.96|18.82|0
1753244180000|2025-07-23 04:16:20|19.07|18.82|18.96|18.88|19.08|18.89|18.96|18.81|0
1753244190000|2025-07-23 04:16:30|19.06|18.81|18.96|18.88|19.08|18.89|18.96|18.81|0
1753244200000|2025-07-23 04:16:40|19.06|18.81|18.96|18.88|19.08|18.9|18.96|18.81|0
1753244210000|2025-07-23 04:16:50|19.08|18.83|18.96|18.88|19.08|18.94|18.96|18.82|0
1753244220000|2025-07-23 04:17:00|18.98|18.9|18.96|18.88|19.07|18.9|18.96|18.82|0
1753244230000|2025-07-23 04:17:10|19.07|18.82|18.96|18.88|19.07|18.91|18.96|18.82|0
1753244240000|2025-07-23 04:17:20|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753244250000|2025-07-23 04:17:30|19.07|18.82|18.96|18.88|19.07|18.89|18.96|18.81|0
1753244260000|2025-07-23 04:17:40|18.97|18.89|18.96|18.88|19.07|18.89|18.96|18.82|0
1753244270000|2025-07-23 04:17:50|18.97|18.89|18.97|18.89|19.07|18.89|18.96|18.81|0
1753244280000|2025-07-23 04:18:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1753244750000|2025-07-23 04:25:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753244770000|2025-07-23 04:26:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753244780000|2025-07-23 04:26:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753244820000|2025-07-23 04:27:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753244920000|2025-07-23 04:28:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753245610000|2025-07-23 04:40:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1753245650000|2025-07-23 04:40:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753245660000|2025-07-23 04:41:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753245850000|2025-07-23 04:44:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753245870000|2025-07-23 04:44:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753245960000|2025-07-23 04:46:00|19.03|18.78|18.92|18.84|19.03|18.86|18.92|18.78|0
1753246040000|2025-07-23 04:47:20|19.03|18.78|18.92|18.84|19.03|18.84|18.92|18.78|0
1753246310000|2025-07-23 04:51:50|19.03|18.78|19.03|18.78|19.03|18.84|18.92|18.76|0
1753246330000|2025-07-23 04:52:10|18.92|18.84|19.03|18.78|19.03|18.84|18.92|18.78|0
1753246340000|2025-07-23 04:52:20|18.92|18.84|19.03|18.78|19.03|18.84|18.92|18.76|0
1753246350000|2025-07-23 04:52:30|18.92|18.84|19.03|18.78|19.03|18.84|18.92|18.78|0
1753246370000|2025-07-23 04:52:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753246380000|2025-07-23 04:53:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1753246390000|2025-07-23 04:53:10|18.92|18.84|19.03|18.78|19.03|18.84|18.92|18.78|0
1753246400000|2025-07-23 04:53:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753246430000|2025-07-23 04:53:50|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1753246470000|2025-07-23 04:54:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753246830000|2025-07-23 05:00:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1753246840000|2025-07-23 05:00:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753246870000|2025-07-23 05:01:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1753246880000|2025-07-23 05:01:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753246890000|2025-07-23 05:01:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1753246910000|2025-07-23 05:01:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1753246920000|2025-07-23 05:02:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1753246960000|2025-07-23 05:02:40|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1753247000000|2025-07-23 05:03:20|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1753247970000|2025-07-23 05:19:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753248140000|2025-07-23 05:22:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753248200000|2025-07-23 05:23:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248220000|2025-07-23 05:23:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248230000|2025-07-23 05:23:50|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1753248240000|2025-07-23 05:24:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1753248250000|2025-07-23 05:24:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248260000|2025-07-23 05:24:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753248300000|2025-07-23 05:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753248310000|2025-07-23 05:25:10|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1753248340000|2025-07-23 05:25:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753248370000|2025-07-23 05:26:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753248380000|2025-07-23 05:26:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248400000|2025-07-23 05:26:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753248410000|2025-07-23 05:26:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1753248450000|2025-07-23 05:27:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753248610000|2025-07-23 05:30:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248840000|2025-07-23 05:34:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248890000|2025-07-23 05:34:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1753248960000|2025-07-23 05:36:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753248980000|2025-07-23 05:36:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1753249030000|2025-07-23 05:37:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753249050000|2025-07-23 05:37:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1753249080000|2025-07-23 05:38:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1753249100000|2025-07-23 05:38:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1753249110000|2025-07-23 05:38:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|1
1753249480000|2025-07-23 05:44:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753249530000|2025-07-23 05:45:30|||||||||5
1753249540000|2025-07-23 05:45:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753250430000|2025-07-23 06:00:30|||||||||29
1753252350000|2025-07-23 06:32:30|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|247
1753252410000|2025-07-23 06:33:30|18.89|18.81|18.9|18.82|18.9|18.82|18.88|18.8|1
1753252460000|2025-07-23 06:34:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1753252710000|2025-07-23 06:38:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753252870000|2025-07-23 06:41:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1753254000000|2025-07-23 07:00:00|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|67
1753254010000|2025-07-23 07:00:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|9
1753254020000|2025-07-23 07:00:20|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|6
1753254030000|2025-07-23 07:00:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753254070000|2025-07-23 07:01:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|7
1753254080000|2025-07-23 07:01:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1753254120000|2025-07-23 07:02:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1753254150000|2025-07-23 07:02:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753254160000|2025-07-23 07:02:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753254170000|2025-07-23 07:02:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753254180000|2025-07-23 07:03:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|24
1753254200000|2025-07-23 07:03:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753254220000|2025-07-23 07:03:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|1
1753254340000|2025-07-23 07:05:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753254430000|2025-07-23 07:07:10|18.88|18.8|18.86|18.78|18.9|18.82|18.86|18.78|4
1753254440000|2025-07-23 07:07:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1753254450000|2025-07-23 07:07:30|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1753254480000|2025-07-23 07:08:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753254490000|2025-07-23 07:08:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753254580000|2025-07-23 07:09:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753254600000|2025-07-23 07:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753254700000|2025-07-23 07:11:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753254710000|2025-07-23 07:11:50|||||||||2
1753254740000|2025-07-23 07:12:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|364
1753254830000|2025-07-23 07:13:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|7
1753254850000|2025-07-23 07:14:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1753254880000|2025-07-23 07:14:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|176
1753255090000|2025-07-23 07:18:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|50
1753255110000|2025-07-23 07:18:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1753255180000|2025-07-23 07:19:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|8
1753255210000|2025-07-23 07:20:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1753255220000|2025-07-23 07:20:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|63
1753255280000|2025-07-23 07:21:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|100
1753255310000|2025-07-23 07:21:50|||||||||5
1753255350000|2025-07-23 07:22:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255360000|2025-07-23 07:22:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255370000|2025-07-23 07:22:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255410000|2025-07-23 07:23:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255420000|2025-07-23 07:23:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255430000|2025-07-23 07:23:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255470000|2025-07-23 07:24:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255480000|2025-07-23 07:24:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255490000|2025-07-23 07:24:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255530000|2025-07-23 07:25:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1753255540000|2025-07-23 07:25:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1753255600000|2025-07-23 07:26:40|||||||||100
1753255610000|2025-07-23 07:26:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|50
1753255620000|2025-07-23 07:27:00|||||||||30
1753255770000|2025-07-23 07:29:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|198
1753255840000|2025-07-23 07:30:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|152
1753255850000|2025-07-23 07:30:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1753255980000|2025-07-23 07:33:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1753256030000|2025-07-23 07:33:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|243
1753256040000|2025-07-23 07:34:00|||||||||1
1753256050000|2025-07-23 07:34:10|||||||||3
1753256110000|2025-07-23 07:35:10|||||||||66
1753256130000|2025-07-23 07:35:30|19.08|19|19.08|19|19.08|19|19.08|19|102
1753256180000|2025-07-23 07:36:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1753256190000|2025-07-23 07:36:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753256230000|2025-07-23 07:37:10|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|1
1753256250000|2025-07-23 07:37:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1753256260000|2025-07-23 07:37:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753256290000|2025-07-23 07:38:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|62
1753256300000|2025-07-23 07:38:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753256340000|2025-07-23 07:39:00|||||||||1
1753256360000|2025-07-23 07:39:20|||||||||1
1753256370000|2025-07-23 07:39:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1753256390000|2025-07-23 07:39:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753256440000|2025-07-23 07:40:40|||||||||100
1753256490000|2025-07-23 07:41:30|||||||||50
1753256510000|2025-07-23 07:41:50|||||||||1
1753256550000|2025-07-23 07:42:30|||||||||10
1753256570000|2025-07-23 07:42:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|67
1753256580000|2025-07-23 07:43:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1753256590000|2025-07-23 07:43:10|||||||||1
1753256820000|2025-07-23 07:47:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1753256870000|2025-07-23 07:47:50|18.95|18.87|18.99|18.91|19|18.92|18.95|18.87|49
1753256880000|2025-07-23 07:48:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|17
1753256890000|2025-07-23 07:48:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753256950000|2025-07-23 07:49:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|52
1753256980000|2025-07-23 07:49:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753257000000|2025-07-23 07:50:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1753257020000|2025-07-23 07:50:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753257070000|2025-07-23 07:51:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753257100000|2025-07-23 07:51:40|||||||||1
1753257160000|2025-07-23 07:52:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1753257220000|2025-07-23 07:53:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1753257240000|2025-07-23 07:54:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1753257250000|2025-07-23 07:54:10|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1753257350000|2025-07-23 07:55:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753257400000|2025-07-23 07:56:40|19|18.92|19|18.92|19|18.92|19|18.92|7
1753257410000|2025-07-23 07:56:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1753257440000|2025-07-23 07:57:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753257460000|2025-07-23 07:57:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753257540000|2025-07-23 07:59:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|32
1753257550000|2025-07-23 07:59:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753257580000|2025-07-23 07:59:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1753257590000|2025-07-23 07:59:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1753257600000|2025-07-23 08:00:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1753257610000|2025-07-23 08:00:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1753257620000|2025-07-23 08:00:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753257630000|2025-07-23 08:00:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1753257640000|2025-07-23 08:00:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753257680000|2025-07-23 08:01:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753257690000|2025-07-23 08:01:30|19|18.92|18.96|18.88|19|18.92|18.96|18.88|51
1753257720000|2025-07-23 08:02:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753257740000|2025-07-23 08:02:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1753257850000|2025-07-23 08:04:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1753257960000|2025-07-23 08:06:00|||||||||1
1753258090000|2025-07-23 08:08:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|202
1753258280000|2025-07-23 08:11:20|||||||||20
1753258550000|2025-07-23 08:15:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753258650000|2025-07-23 08:17:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|50
1753258660000|2025-07-23 08:17:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1753258920000|2025-07-23 08:22:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|6
1753258960000|2025-07-23 08:22:40|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1753258970000|2025-07-23 08:22:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753259010000|2025-07-23 08:23:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753259020000|2025-07-23 08:23:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|53
1753259040000|2025-07-23 08:24:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1753259080000|2025-07-23 08:24:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1753259090000|2025-07-23 08:24:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1753259110000|2025-07-23 08:25:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753259120000|2025-07-23 08:25:20|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1753259130000|2025-07-23 08:25:30|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1753259180000|2025-07-23 08:26:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753259340000|2025-07-23 08:29:00|||||||||4
1753259440000|2025-07-23 08:30:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|15
1753259450000|2025-07-23 08:30:50|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1753259460000|2025-07-23 08:31:00|||||||||3
1753259470000|2025-07-23 08:31:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|15
1753259700000|2025-07-23 08:35:00|||||||||50
1753260010000|2025-07-23 08:40:10|||||||||46
1753260120000|2025-07-23 08:42:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|38
1753260150000|2025-07-23 08:42:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753260250000|2025-07-23 08:44:10|||||||||50
1753260420000|2025-07-23 08:47:00|||||||||45
1753260480000|2025-07-23 08:48:00|||||||||50
1753260490000|2025-07-23 08:48:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|234
1753260510000|2025-07-23 08:48:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|20
1753260530000|2025-07-23 08:48:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1753260940000|2025-07-23 08:55:40|||||||||1
1753261130000|2025-07-23 08:58:50|||||||||1
1753261220000|2025-07-23 09:00:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|93
1753261510000|2025-07-23 09:05:10|||||||||1
1753261820000|2025-07-23 09:10:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753262010000|2025-07-23 09:13:30|||||||||2
1753262020000|2025-07-23 09:13:40|||||||||1
1753262030000|2025-07-23 09:13:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|8
1753262040000|2025-07-23 09:14:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1753262110000|2025-07-23 09:15:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1753262140000|2025-07-23 09:15:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753262570000|2025-07-23 09:22:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|3
1753262660000|2025-07-23 09:24:20|||||||||5
1753262970000|2025-07-23 09:29:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|36
1753263210000|2025-07-23 09:33:30|||||||||2
1753263270000|2025-07-23 09:34:30|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1753263550000|2025-07-23 09:39:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753264170000|2025-07-23 09:49:30|||||||||1
1753264470000|2025-07-23 09:54:30|||||||||7
1753264500000|2025-07-23 09:55:00|||||||||1
1753265000000|2025-07-23 10:03:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|9
1753265040000|2025-07-23 10:04:00|||||||||1
1753265260000|2025-07-23 10:07:40|||||||||1
1753265380000|2025-07-23 10:09:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|290
1753265420000|2025-07-23 10:10:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753265590000|2025-07-23 10:13:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|260
1753265730000|2025-07-23 10:15:30|||||||||1
1753265760000|2025-07-23 10:16:00|||||||||1
1753265790000|2025-07-23 10:16:30|||||||||1
1753265830000|2025-07-23 10:17:10|||||||||1
1753265880000|2025-07-23 10:18:00|||||||||7
1753265890000|2025-07-23 10:18:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753265910000|2025-07-23 10:18:30|||||||||79
1753265920000|2025-07-23 10:18:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1753265980000|2025-07-23 10:19:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|22
1753265990000|2025-07-23 10:19:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753266030000|2025-07-23 10:20:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|15
1753266040000|2025-07-23 10:20:40|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|52
1753266050000|2025-07-23 10:20:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1753266220000|2025-07-23 10:23:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|530
1753266560000|2025-07-23 10:29:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753266610000|2025-07-23 10:30:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|350
1753266640000|2025-07-23 10:30:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753266880000|2025-07-23 10:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753266900000|2025-07-23 10:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753267060000|2025-07-23 10:37:40|||||||||1
1753267110000|2025-07-23 10:38:30|||||||||1
1753267240000|2025-07-23 10:40:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|17
1753267270000|2025-07-23 10:41:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1753267380000|2025-07-23 10:43:00|||||||||3
1753267400000|2025-07-23 10:43:20|||||||||1
1753267580000|2025-07-23 10:46:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1753267730000|2025-07-23 10:48:50|||||||||1
1753267870000|2025-07-23 10:51:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|18
1753267890000|2025-07-23 10:51:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753267960000|2025-07-23 10:52:40|||||||||2
1753268210000|2025-07-23 10:56:50|||||||||1
1753268390000|2025-07-23 10:59:50|||||||||3
1753268630000|2025-07-23 11:03:50|||||||||1
1753268720000|2025-07-23 11:05:20|||||||||1
1753268840000|2025-07-23 11:07:20|||||||||1
1753268850000|2025-07-23 11:07:30|||||||||2
1753268900000|2025-07-23 11:08:20|18.95|18.87|18.93|18.85|18.96|18.88|18.91|18.83|49
1753268910000|2025-07-23 11:08:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753268920000|2025-07-23 11:08:40|||||||||24
1753269050000|2025-07-23 11:10:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753269060000|2025-07-23 11:11:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1753269210000|2025-07-23 11:13:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1753269220000|2025-07-23 11:13:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753269240000|2025-07-23 11:14:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1753269410000|2025-07-23 11:16:50|||||||||1
1753269540000|2025-07-23 11:19:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|1
1753269570000|2025-07-23 11:19:30|||||||||1
1753269590000|2025-07-23 11:19:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1753269990000|2025-07-23 11:26:30|||||||||1
1753270060000|2025-07-23 11:27:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1753270210000|2025-07-23 11:30:10|||||||||30
1753270320000|2025-07-23 11:32:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|58
1753270400000|2025-07-23 11:33:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|18
1753270410000|2025-07-23 11:33:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753270420000|2025-07-23 11:33:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753270470000|2025-07-23 11:34:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|25
1753270530000|2025-07-23 11:35:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753270560000|2025-07-23 11:36:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|83
1753270620000|2025-07-23 11:37:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753270810000|2025-07-23 11:40:10|||||||||1
1753270880000|2025-07-23 11:41:20|||||||||1
1753271020000|2025-07-23 11:43:40|||||||||1
1753271090000|2025-07-23 11:44:50|||||||||1
1753271100000|2025-07-23 11:45:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753271230000|2025-07-23 11:47:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|50
1753271440000|2025-07-23 11:50:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1753271470000|2025-07-23 11:51:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1753271550000|2025-07-23 11:52:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1753271590000|2025-07-23 11:53:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753271610000|2025-07-23 11:53:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753271620000|2025-07-23 11:53:40|18.96|18.88|18.94|18.86|18.96|18.88|18.93|18.85|0
1753271630000|2025-07-23 11:53:50|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|0
1753271640000|2025-07-23 11:54:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1753271660000|2025-07-23 11:54:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1753271680000|2025-07-23 11:54:40|18.96|18.88|18.96|18.88|18.96|18.88|18.93|18.85|0
1753271690000|2025-07-23 11:54:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753271750000|2025-07-23 11:55:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1753272000000|2025-07-23 12:00:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|1
1753272010000|2025-07-23 12:00:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1753272060000|2025-07-23 12:01:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753272360000|2025-07-23 12:06:00|||||||||1
1753272540000|2025-07-23 12:09:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|18
1753272610000|2025-07-23 12:10:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1753272660000|2025-07-23 12:11:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1753272980000|2025-07-23 12:16:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1753272990000|2025-07-23 12:16:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1753273270000|2025-07-23 12:21:10|18.92|18.84|18.93|18.85|18.94|18.86|18.92|18.84|1
1753273280000|2025-07-23 12:21:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753273740000|2025-07-23 12:29:00|||||||||4
1753273800000|2025-07-23 12:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753273930000|2025-07-23 12:32:10|||||||||1
1753274440000|2025-07-23 12:40:40|||||||||1
1753274610000|2025-07-23 12:43:30|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1753274620000|2025-07-23 12:43:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753274930000|2025-07-23 12:48:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|143
1753274940000|2025-07-23 12:49:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1753274950000|2025-07-23 12:49:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|14
1753274960000|2025-07-23 12:49:20|18.91|18.83|18.89|18.81|18.92|18.84|18.89|18.81|0
1753274970000|2025-07-23 12:49:30|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1753274980000|2025-07-23 12:49:40|18.91|18.83|18.89|18.81|18.92|18.84|18.89|18.81|0
1753274990000|2025-07-23 12:49:50|18.91|18.83|18.91|18.83|18.92|18.84|18.89|18.81|0
1753275000000|2025-07-23 12:50:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1753275010000|2025-07-23 12:50:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753275110000|2025-07-23 12:51:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753275120000|2025-07-23 12:52:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753275130000|2025-07-23 12:52:10|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|7
1753275140000|2025-07-23 12:52:20|||||||||8
1753275150000|2025-07-23 12:52:30|||||||||3
1753275160000|2025-07-23 12:52:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|25
1753275270000|2025-07-23 12:54:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1753276060000|2025-07-23 13:07:40|||||||||1
1753276500000|2025-07-23 13:15:00|||||||||5
1753276560000|2025-07-23 13:16:00|||||||||72
1753276580000|2025-07-23 13:16:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|20
1753276620000|2025-07-23 13:17:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1753276630000|2025-07-23 13:17:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753276640000|2025-07-23 13:17:20|||||||||1
1753276720000|2025-07-23 13:18:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753276730000|2025-07-23 13:18:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753276980000|2025-07-23 13:23:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753276990000|2025-07-23 13:23:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1753277260000|2025-07-23 13:27:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753277320000|2025-07-23 13:28:40|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1753277340000|2025-07-23 13:29:00|||||||||3
1753277430000|2025-07-23 13:30:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753277510000|2025-07-23 13:31:50|||||||||1
1753277570000|2025-07-23 13:32:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|12
1753277580000|2025-07-23 13:33:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1753277650000|2025-07-23 13:34:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|1
1753277670000|2025-07-23 13:34:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1753277840000|2025-07-23 13:37:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1753278040000|2025-07-23 13:40:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1753278300000|2025-07-23 13:45:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1753278310000|2025-07-23 13:45:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1753278320000|2025-07-23 13:45:20|||||||||76
1753278330000|2025-07-23 13:45:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753278340000|2025-07-23 13:45:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753278360000|2025-07-23 13:46:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753278380000|2025-07-23 13:46:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|25
1753278390000|2025-07-23 13:46:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753278460000|2025-07-23 13:47:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1753278510000|2025-07-23 13:48:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1753278550000|2025-07-23 13:49:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1753278570000|2025-07-23 13:49:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753278630000|2025-07-23 13:50:30|||||||||14
1753278640000|2025-07-23 13:50:40|19.08|19|19.08|19|19.08|19|19.08|19|4
1753278660000|2025-07-23 13:51:00|||||||||6
1753278670000|2025-07-23 13:51:10|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|13
1753278700000|2025-07-23 13:51:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753278780000|2025-07-23 13:53:00|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|13
1753278830000|2025-07-23 13:53:50|||||||||19
1753278850000|2025-07-23 13:54:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|13
1753278860000|2025-07-23 13:54:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1753278900000|2025-07-23 13:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753278910000|2025-07-23 13:55:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1753278930000|2025-07-23 13:55:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1753278960000|2025-07-23 13:56:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1753278970000|2025-07-23 13:56:10|||||||||26
1753278990000|2025-07-23 13:56:30|||||||||90
1753279000000|2025-07-23 13:56:40|||||||||20
1753279170000|2025-07-23 13:59:30|||||||||11
1753279200000|2025-07-23 14:00:00|19.08|19|19.07|18.99|19.08|19|19.06|18.98|36
1753279210000|2025-07-23 14:00:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1753279270000|2025-07-23 14:01:10|||||||||1
1753279310000|2025-07-23 14:01:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|95
1753279320000|2025-07-23 14:02:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753279370000|2025-07-23 14:02:50|||||||||2
1753279400000|2025-07-23 14:03:20|||||||||1
1753279460000|2025-07-23 14:04:20|||||||||9
1753279560000|2025-07-23 14:06:00|||||||||2
1753279620000|2025-07-23 14:07:00|||||||||9
1753279710000|2025-07-23 14:08:30|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|5
1753279730000|2025-07-23 14:08:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|5
1753279770000|2025-07-23 14:09:30|||||||||1
1753279780000|2025-07-23 14:09:40|||||||||1
1753279790000|2025-07-23 14:09:50|||||||||5
1753279810000|2025-07-23 14:10:10|||||||||1
1753279830000|2025-07-23 14:10:30|||||||||1
1753279920000|2025-07-23 14:12:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|12
1753279930000|2025-07-23 14:12:10|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1753279980000|2025-07-23 14:13:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1753280050000|2025-07-23 14:14:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753280090000|2025-07-23 14:14:50|||||||||2
1753280110000|2025-07-23 14:15:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|7
1753280120000|2025-07-23 14:15:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753280250000|2025-07-23 14:17:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|11
1753280350000|2025-07-23 14:19:10|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|2
1753280370000|2025-07-23 14:19:30|||||||||1
1753280380000|2025-07-23 14:19:40|||||||||2
1753280450000|2025-07-23 14:20:50|||||||||1
1753280740000|2025-07-23 14:25:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|22
1753280940000|2025-07-23 14:29:00|||||||||4
1753281000000|2025-07-23 14:30:00|||||||||4
1753281080000|2025-07-23 14:31:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|17
1753281110000|2025-07-23 14:31:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1753281220000|2025-07-23 14:33:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|62
1753281250000|2025-07-23 14:34:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753281280000|2025-07-23 14:34:40|||||||||3
1753281300000|2025-07-23 14:35:00|||||||||1
1753281310000|2025-07-23 14:35:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753281360000|2025-07-23 14:36:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753281520000|2025-07-23 14:38:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|11
1753281560000|2025-07-23 14:39:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1753281570000|2025-07-23 14:39:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753281720000|2025-07-23 14:42:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1753281730000|2025-07-23 14:42:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753281770000|2025-07-23 14:42:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1753281790000|2025-07-23 14:43:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753281830000|2025-07-23 14:43:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1753281840000|2025-07-23 14:44:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753281900000|2025-07-23 14:45:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1753281930000|2025-07-23 14:45:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753281940000|2025-07-23 14:45:40|||||||||1
1753281960000|2025-07-23 14:46:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753282060000|2025-07-23 14:47:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753282140000|2025-07-23 14:49:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753282350000|2025-07-23 14:52:30|||||||||1
1753282370000|2025-07-23 14:52:50|||||||||1
1753282460000|2025-07-23 14:54:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753282530000|2025-07-23 14:55:30|||||||||48
1753282540000|2025-07-23 14:55:40|||||||||1
1753282580000|2025-07-23 14:56:20|||||||||1
1753282620000|2025-07-23 14:57:00|||||||||1
1753282750000|2025-07-23 14:59:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|27
1753282800000|2025-07-23 15:00:00|||||||||3
1753282820000|2025-07-23 15:00:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1753282900000|2025-07-23 15:01:40|||||||||1
1753282970000|2025-07-23 15:02:50|||||||||1
1753282980000|2025-07-23 15:03:00|||||||||81
1753283020000|2025-07-23 15:03:40|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|174
1753283080000|2025-07-23 15:04:40|||||||||15
1753283090000|2025-07-23 15:04:50|||||||||35
1753283230000|2025-07-23 15:07:10|||||||||5
1753283240000|2025-07-23 15:07:20|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|40
1753283270000|2025-07-23 15:07:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1753283330000|2025-07-23 15:08:50|||||||||7
1753283350000|2025-07-23 15:09:10|||||||||1
1753283370000|2025-07-23 15:09:30|||||||||1
1753283400000|2025-07-23 15:10:00|||||||||6
1753283420000|2025-07-23 15:10:20|||||||||1
1753283450000|2025-07-23 15:10:50|||||||||1
1753283480000|2025-07-23 15:11:20|||||||||1
1753283490000|2025-07-23 15:11:30|||||||||1
1753283510000|2025-07-23 15:11:50|||||||||2
1753283530000|2025-07-23 15:12:10|||||||||5
1753283540000|2025-07-23 15:12:20|||||||||1
1753283550000|2025-07-23 15:12:30|||||||||3
1753283560000|2025-07-23 15:12:40|||||||||10
1753283570000|2025-07-23 15:12:50|||||||||1
1753283590000|2025-07-23 15:13:10|||||||||1
1753283610000|2025-07-23 15:13:30|||||||||1
1753283640000|2025-07-23 15:14:00|||||||||1
1753283650000|2025-07-23 15:14:10|||||||||5
1753283660000|2025-07-23 15:14:20|||||||||1
1753283690000|2025-07-23 15:14:50|||||||||1
1753283760000|2025-07-23 15:16:00|||||||||2
1753283780000|2025-07-23 15:16:20|||||||||5
1753283870000|2025-07-23 15:17:50|||||||||7
1753283890000|2025-07-23 15:18:10|||||||||2
1753283910000|2025-07-23 15:18:30|||||||||5
1753283930000|2025-07-23 15:18:50|||||||||1
1753283950000|2025-07-23 15:19:10|||||||||1
1753284000000|2025-07-23 15:20:00|||||||||5
1753284020000|2025-07-23 15:20:20|||||||||1
1753284040000|2025-07-23 15:20:40|||||||||1
1753284070000|2025-07-23 15:21:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1753284080000|2025-07-23 15:21:20|||||||||2
1753284090000|2025-07-23 15:21:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753284130000|2025-07-23 15:22:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1753284150000|2025-07-23 15:22:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|89
1753284160000|2025-07-23 15:22:40|||||||||2
1753284170000|2025-07-23 15:22:50|||||||||1
1753284200000|2025-07-23 15:23:20|||||||||1
1753284230000|2025-07-23 15:23:50|||||||||1
1753284240000|2025-07-23 15:24:00|||||||||2
1753284250000|2025-07-23 15:24:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1753284260000|2025-07-23 15:24:20|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|2
1753284270000|2025-07-23 15:24:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1753284280000|2025-07-23 15:24:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1753284290000|2025-07-23 15:24:50|||||||||1
1753284320000|2025-07-23 15:25:20|||||||||1
1753284330000|2025-07-23 15:25:30|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|78
1753284340000|2025-07-23 15:25:40|||||||||9
1753284350000|2025-07-23 15:25:50|||||||||1
1753284360000|2025-07-23 15:26:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|6
1753284380000|2025-07-23 15:26:20|||||||||10
1753284400000|2025-07-23 15:26:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753284410000|2025-07-23 15:26:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|8
1753284430000|2025-07-23 15:27:10|||||||||1
1753284440000|2025-07-23 15:27:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753284460000|2025-07-23 15:27:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|13
1753284480000|2025-07-23 15:28:00|||||||||1
1753284500000|2025-07-23 15:28:20|||||||||13
1753284510000|2025-07-23 15:28:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753284530000|2025-07-23 15:28:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1753284540000|2025-07-23 15:29:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1753284550000|2025-07-23 15:29:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|6
1753284560000|2025-07-23 15:29:20|||||||||5
1753284570000|2025-07-23 15:29:30|||||||||34
1753284580000|2025-07-23 15:29:40|||||||||6
1753284590000|2025-07-23 15:29:50|||||||||3
1753284630000|2025-07-23 15:30:30|||||||||11
1753284840000|2025-07-23 15:34:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753284890000|2025-07-23 15:34:50|||||||||1
1753284900000|2025-07-23 15:35:00|||||||||1
1753285010000|2025-07-23 15:36:50|||||||||2500
1753285220000|2025-07-23 15:40:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1753285260000|2025-07-23 15:41:00|||||||||1
1753285980000|2025-07-23 15:53:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1753286060000|2025-07-23 15:54:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1753286070000|2025-07-23 15:54:30|18.96|18.88|18.93|18.85|18.97|18.89|18.93|18.85|52
1753286080000|2025-07-23 15:54:40|18.92|18.84|18.95|18.87|18.96|18.88|18.88|18.8|9
1753286090000|2025-07-23 15:54:50|18.93|18.85|18.9|18.82|18.95|18.87|18.88|18.8|13
1753286100000|2025-07-23 15:55:00|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|0
1753286110000|2025-07-23 15:55:10|18.93|18.85|18.93|18.85|18.97|18.89|18.93|18.85|116
1753286120000|2025-07-23 15:55:20|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|36
1753286130000|2025-07-23 15:55:30|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1753286140000|2025-07-23 15:55:40|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1753286150000|2025-07-23 15:55:50|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|0
1753286160000|2025-07-23 15:56:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|37
1753286180000|2025-07-23 15:56:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|101
1753286190000|2025-07-23 15:56:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1753286200000|2025-07-23 15:56:40|||||||||29
1753286210000|2025-07-23 15:56:50|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|18
1753286220000|2025-07-23 15:57:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1753286230000|2025-07-23 15:57:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1753286240000|2025-07-23 15:57:20|18.81|18.73|18.83|18.75|18.86|18.78|18.81|18.73|132
1753286250000|2025-07-23 15:57:30|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|0
1753286260000|2025-07-23 15:57:40|18.88|18.8|18.86|18.78|18.88|18.8|18.84|18.76|13
1753286270000|2025-07-23 15:57:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1753286280000|2025-07-23 15:58:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1753286290000|2025-07-23 15:58:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1753286300000|2025-07-23 15:58:20|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|0
1753286330000|2025-07-23 15:58:50|||||||||124
1753286340000|2025-07-23 15:59:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1753286350000|2025-07-23 15:59:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|54
1753286360000|2025-07-23 15:59:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|82
1753286370000|2025-07-23 15:59:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|19
1753286380000|2025-07-23 15:59:40|18.79|18.71|18.77|18.69|18.79|18.71|18.75|18.67|46
1753286390000|2025-07-23 15:59:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1753286400000|2025-07-23 16:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1753286410000|2025-07-23 16:00:10|||||||||2
1753286440000|2025-07-23 16:00:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|64
1753286450000|2025-07-23 16:00:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753286460000|2025-07-23 16:01:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1753286470000|2025-07-23 16:01:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1753286480000|2025-07-23 16:01:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753286540000|2025-07-23 16:02:20|||||||||27
1753286570000|2025-07-23 16:02:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753286590000|2025-07-23 16:03:10|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1753286620000|2025-07-23 16:03:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|6
1753286640000|2025-07-23 16:04:00|||||||||21
1753286650000|2025-07-23 16:04:10|||||||||1
1753286710000|2025-07-23 16:05:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|22
1753286720000|2025-07-23 16:05:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1753286770000|2025-07-23 16:06:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1753286780000|2025-07-23 16:06:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1753286790000|2025-07-23 16:06:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1753286800000|2025-07-23 16:06:40|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1753286970000|2025-07-23 16:09:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1753286980000|2025-07-23 16:09:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753287020000|2025-07-23 16:10:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753287030000|2025-07-23 16:10:30|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1753287040000|2025-07-23 16:10:40|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1753287050000|2025-07-23 16:10:50|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1753287060000|2025-07-23 16:11:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|70
1753287130000|2025-07-23 16:12:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|46
1753287190000|2025-07-23 16:13:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753287220000|2025-07-23 16:13:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753287230000|2025-07-23 16:13:50|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1753287240000|2025-07-23 16:14:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753287290000|2025-07-23 16:14:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753287300000|2025-07-23 16:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753287320000|2025-07-23 16:15:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753287330000|2025-07-23 16:15:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|15
1753287360000|2025-07-23 16:16:00|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|1
1753287370000|2025-07-23 16:16:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1753287420000|2025-07-23 16:17:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1753287440000|2025-07-23 16:17:20|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|0
1753287460000|2025-07-23 16:17:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1753287480000|2025-07-23 16:18:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1753287510000|2025-07-23 16:18:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|83
1753287520000|2025-07-23 16:18:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1753287530000|2025-07-23 16:18:50|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1753287540000|2025-07-23 16:19:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753287550000|2025-07-23 16:19:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|12
1753287560000|2025-07-23 16:19:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753287580000|2025-07-23 16:19:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753287630000|2025-07-23 16:20:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|23
1753287670000|2025-07-23 16:21:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|77
1753287700000|2025-07-23 16:21:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753287710000|2025-07-23 16:21:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1753287720000|2025-07-23 16:22:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|0
1753287750000|2025-07-23 16:22:30|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|1
1753287770000|2025-07-23 16:22:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1753287830000|2025-07-23 16:23:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1753287930000|2025-07-23 16:25:30|||||||||50
1753288080000|2025-07-23 16:28:00|||||||||1
1753288200000|2025-07-23 16:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|75
1753288210000|2025-07-23 16:30:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|59
1753288230000|2025-07-23 16:30:30|||||||||1
1753288240000|2025-07-23 16:30:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1753288250000|2025-07-23 16:30:50|18.75|18.67|18.71|18.63|18.75|18.67|18.7|18.62|20
1753288260000|2025-07-23 16:31:00|||||||||3
1753288270000|2025-07-23 16:31:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1753288290000|2025-07-23 16:31:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1753288300000|2025-07-23 16:31:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|50
1753288330000|2025-07-23 16:32:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|8
1753288400000|2025-07-23 16:33:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1753288530000|2025-07-23 16:35:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1753288560000|2025-07-23 16:36:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1753288590000|2025-07-23 16:36:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1753288640000|2025-07-23 16:37:20|||||||||1
1753288760000|2025-07-23 16:39:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1753288770000|2025-07-23 16:39:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753288790000|2025-07-23 16:39:50|||||||||1
1753288950000|2025-07-23 16:42:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|82
1753289030000|2025-07-23 16:43:50|||||||||1
1753289040000|2025-07-23 16:44:00|||||||||1
1753289100000|2025-07-23 16:45:00|||||||||1
1753289130000|2025-07-23 16:45:30|||||||||228
1753289290000|2025-07-23 16:48:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|67
1753289300000|2025-07-23 16:48:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|4
1753289310000|2025-07-23 16:48:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753289320000|2025-07-23 16:48:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1753289340000|2025-07-23 16:49:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1753289370000|2025-07-23 16:49:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753289420000|2025-07-23 16:50:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753289530000|2025-07-23 16:52:10|||||||||5
1753289700000|2025-07-23 16:55:00|||||||||12
1753289810000|2025-07-23 16:56:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1753289830000|2025-07-23 16:57:10|||||||||10
1753289840000|2025-07-23 16:57:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1753289890000|2025-07-23 16:58:10|||||||||2
1753289980000|2025-07-23 16:59:40|||||||||100
1753289990000|2025-07-23 16:59:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|179
1753290330000|2025-07-23 17:05:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1753290350000|2025-07-23 17:05:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1753290380000|2025-07-23 17:06:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753290400000|2025-07-23 17:06:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753290410000|2025-07-23 17:06:50|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1753290420000|2025-07-23 17:07:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1753290440000|2025-07-23 17:07:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753290460000|2025-07-23 17:07:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1753290480000|2025-07-23 17:08:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753290500000|2025-07-23 17:08:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|28
1753290530000|2025-07-23 17:08:50|||||||||264
1753290580000|2025-07-23 17:09:40|||||||||1
1753290600000|2025-07-23 17:10:00|||||||||45
1753290700000|2025-07-23 17:11:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|9
1753290820000|2025-07-23 17:13:40|||||||||1
1753291060000|2025-07-23 17:17:40|||||||||1
1753291080000|2025-07-23 17:18:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1753291090000|2025-07-23 17:18:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753291110000|2025-07-23 17:18:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753291120000|2025-07-23 17:18:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|9
1753291130000|2025-07-23 17:18:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753291140000|2025-07-23 17:19:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|1
1753291220000|2025-07-23 17:20:20|||||||||4
1753291270000|2025-07-23 17:21:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753291280000|2025-07-23 17:21:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1753291410000|2025-07-23 17:23:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753291420000|2025-07-23 17:23:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753291920000|2025-07-23 17:32:00|||||||||7
1753291990000|2025-07-23 17:33:10|||||||||1
1753292120000|2025-07-23 17:35:20|||||||||1
1753292180000|2025-07-23 17:36:20|||||||||10
1753292390000|2025-07-23 17:39:50|||||||||1
1753292570000|2025-07-23 17:42:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|44
1753292690000|2025-07-23 17:44:50|||||||||1
1753292730000|2025-07-23 17:45:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|41
1753292770000|2025-07-23 17:46:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753292780000|2025-07-23 17:46:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753292790000|2025-07-23 17:46:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753292800000|2025-07-23 17:46:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753292810000|2025-07-23 17:46:50|||||||||1
1753292880000|2025-07-23 17:48:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1753292990000|2025-07-23 17:49:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753293050000|2025-07-23 17:50:50|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|11
1753293060000|2025-07-23 17:51:00|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|0
1753293070000|2025-07-23 17:51:10|18.54|18.46|18.55|18.47|18.57|18.49|18.52|18.44|2
1753293080000|2025-07-23 17:51:20|18.54|18.46|18.55|18.47|18.57|18.49|18.52|18.44|0
1753293090000|2025-07-23 17:51:30|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1753293100000|2025-07-23 17:51:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753293120000|2025-07-23 17:52:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1753293160000|2025-07-23 17:52:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753293170000|2025-07-23 17:52:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753293180000|2025-07-23 17:53:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753293190000|2025-07-23 17:53:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753293290000|2025-07-23 17:54:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1753293300000|2025-07-23 17:55:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1753293330000|2025-07-23 17:55:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753293340000|2025-07-23 17:55:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753293360000|2025-07-23 17:56:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|4
1753293370000|2025-07-23 17:56:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1753293380000|2025-07-23 17:56:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753293540000|2025-07-23 17:59:00|||||||||1
1753293670000|2025-07-23 18:01:10|18.48|18.4|18.5|18.42|18.52|18.44|18.48|18.4|18
1753293690000|2025-07-23 18:01:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1753293820000|2025-07-23 18:03:40|||||||||14
1753293830000|2025-07-23 18:03:50|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|5
1753293840000|2025-07-23 18:04:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|14
1753293870000|2025-07-23 18:04:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753294270000|2025-07-23 18:11:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1753294280000|2025-07-23 18:11:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753294410000|2025-07-23 18:13:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1753294540000|2025-07-23 18:15:40|||||||||1
1753294610000|2025-07-23 18:16:50|||||||||7
1753294630000|2025-07-23 18:17:10|||||||||3
1753294970000|2025-07-23 18:22:50|||||||||1
1753295030000|2025-07-23 18:23:50|||||||||1
1753295040000|2025-07-23 18:24:00|18.51|18.43|18.5|18.42|18.52|18.44|18.5|18.42|35
1753295070000|2025-07-23 18:24:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1753295230000|2025-07-23 18:27:10|||||||||20
1753295430000|2025-07-23 18:30:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753295450000|2025-07-23 18:30:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753295470000|2025-07-23 18:31:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1753295670000|2025-07-23 18:34:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753295700000|2025-07-23 18:35:00|||||||||2
1753295720000|2025-07-23 18:35:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753295770000|2025-07-23 18:36:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1753295790000|2025-07-23 18:36:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753295800000|2025-07-23 18:36:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753295860000|2025-07-23 18:37:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753295880000|2025-07-23 18:38:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753296260000|2025-07-23 18:44:20|||||||||60
1753296410000|2025-07-23 18:46:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|8
1753296460000|2025-07-23 18:47:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753296480000|2025-07-23 18:48:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753296540000|2025-07-23 18:49:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753296630000|2025-07-23 18:50:30|||||||||1
1753296680000|2025-07-23 18:51:20|||||||||10
1753296720000|2025-07-23 18:52:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1753296730000|2025-07-23 18:52:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753296740000|2025-07-23 18:52:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1753296850000|2025-07-23 18:54:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1753297110000|2025-07-23 18:58:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753297210000|2025-07-23 19:00:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|4
1753297220000|2025-07-23 19:00:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753297280000|2025-07-23 19:01:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753297390000|2025-07-23 19:03:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|12
1753297490000|2025-07-23 19:04:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753297510000|2025-07-23 19:05:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|10
1753297540000|2025-07-23 19:05:40|||||||||2
1753297670000|2025-07-23 19:07:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753297690000|2025-07-23 19:08:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|16
1753297870000|2025-07-23 19:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753298120000|2025-07-23 19:15:20|||||||||151
1753298360000|2025-07-23 19:19:20|||||||||5
1753299080000|2025-07-23 19:31:20|||||||||1
1753299230000|2025-07-23 19:33:50|||||||||2
1753300200000|2025-07-23 19:50:00|||||||||15
1753300230000|2025-07-23 19:50:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|43
1753300280000|2025-07-23 19:51:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|40
1753300310000|2025-07-23 19:51:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1753300370000|2025-07-23 19:52:50|||||||||6
1753300480000|2025-07-23 19:54:40|||||||||1
1753300550000|2025-07-23 19:55:50|||||||||1
1753300650000|2025-07-23 19:57:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753300740000|2025-07-23 19:59:00|||||||||7
1753300770000|2025-07-23 19:59:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753300790000|2025-07-23 19:59:50|18.52|18.44|18.52|18.44|18.52|18.44|18.48|18.4|46
1753316100000|2025-07-24 00:15:00|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1753316170000|2025-07-24 00:16:10|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1753316190000|2025-07-24 00:16:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1753316310000|2025-07-24 00:18:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753316460000|2025-07-24 00:21:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753316470000|2025-07-24 00:21:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753316580000|2025-07-24 00:23:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753316610000|2025-07-24 00:23:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1753316660000|2025-07-24 00:24:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753316710000|2025-07-24 00:25:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753317830000|2025-07-24 00:43:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753317950000|2025-07-24 00:45:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753317960000|2025-07-24 00:46:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1753317970000|2025-07-24 00:46:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1753318120000|2025-07-24 00:48:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318210000|2025-07-24 00:50:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753318220000|2025-07-24 00:50:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318230000|2025-07-24 00:50:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|79
1753318240000|2025-07-24 00:50:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1753318250000|2025-07-24 00:50:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1753318330000|2025-07-24 00:52:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753318410000|2025-07-24 00:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318660000|2025-07-24 00:57:40|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|0
1753318670000|2025-07-24 00:57:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1753318770000|2025-07-24 00:59:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1753318780000|2025-07-24 00:59:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318880000|2025-07-24 01:01:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753318890000|2025-07-24 01:01:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753319010000|2025-07-24 01:03:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753319350000|2025-07-24 01:09:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753320220000|2025-07-24 01:23:40|||||||||2
1753320720000|2025-07-24 01:32:00|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|33
1753320760000|2025-07-24 01:32:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753320780000|2025-07-24 01:33:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1753326840000|2025-07-24 03:14:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753327970000|2025-07-24 03:32:50|18.49|18.41|18.43|18.35|18.49|18.41|18.42|18.34|6
1753328840000|2025-07-24 03:47:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753329510000|2025-07-24 03:58:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|33
1753329520000|2025-07-24 03:58:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1753329540000|2025-07-24 03:59:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753329610000|2025-07-24 04:00:10|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1753329750000|2025-07-24 04:02:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753329860000|2025-07-24 04:04:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753330020000|2025-07-24 04:07:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753330030000|2025-07-24 04:07:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753330330000|2025-07-24 04:12:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753331130000|2025-07-24 04:25:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753331700000|2025-07-24 04:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1753331760000|2025-07-24 04:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753331830000|2025-07-24 04:37:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753331840000|2025-07-24 04:37:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753332810000|2025-07-24 04:53:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753333550000|2025-07-24 05:05:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1753333570000|2025-07-24 05:06:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753335000000|2025-07-24 05:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|4
1753335010000|2025-07-24 05:30:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1753335040000|2025-07-24 05:30:40|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|0
1753335230000|2025-07-24 05:33:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1753335270000|2025-07-24 05:34:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753335730000|2025-07-24 05:42:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753335820000|2025-07-24 05:43:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1753336830000|2025-07-24 06:00:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|166
1753336920000|2025-07-24 06:02:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|13
1753337510000|2025-07-24 06:11:50|||||||||40
1753337830000|2025-07-24 06:17:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753339350000|2025-07-24 06:42:30|||||||||1
1753339410000|2025-07-24 06:43:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1753339440000|2025-07-24 06:44:00|||||||||1
1753339540000|2025-07-24 06:45:40|||||||||1
1753339620000|2025-07-24 06:47:00|||||||||1
1753339660000|2025-07-24 06:47:40|||||||||1
1753339700000|2025-07-24 06:48:20|||||||||1
1753339780000|2025-07-24 06:49:40|||||||||1
1753339820000|2025-07-24 06:50:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|134
1753339860000|2025-07-24 06:51:00|||||||||1
1753339900000|2025-07-24 06:51:40|||||||||1
1753339950000|2025-07-24 06:52:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1753339970000|2025-07-24 06:52:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|37
1753300550000|2025-07-23 19:55:50|||||||||1
1753300650000|2025-07-23 19:57:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753300740000|2025-07-23 19:59:00|||||||||7
1753300770000|2025-07-23 19:59:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753300790000|2025-07-23 19:59:50|18.52|18.44|18.52|18.44|18.52|18.44|18.48|18.4|46
1753316100000|2025-07-24 00:15:00|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1753316170000|2025-07-24 00:16:10|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1753316190000|2025-07-24 00:16:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1753316310000|2025-07-24 00:18:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753316460000|2025-07-24 00:21:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753316470000|2025-07-24 00:21:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753316580000|2025-07-24 00:23:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753316610000|2025-07-24 00:23:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1753316660000|2025-07-24 00:24:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753316710000|2025-07-24 00:25:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753317830000|2025-07-24 00:43:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753317950000|2025-07-24 00:45:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753317960000|2025-07-24 00:46:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1753317970000|2025-07-24 00:46:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1753318120000|2025-07-24 00:48:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318210000|2025-07-24 00:50:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753318220000|2025-07-24 00:50:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318230000|2025-07-24 00:50:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|79
1753318240000|2025-07-24 00:50:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1753318250000|2025-07-24 00:50:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1753318330000|2025-07-24 00:52:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753318410000|2025-07-24 00:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318660000|2025-07-24 00:57:40|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|0
1753318670000|2025-07-24 00:57:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1753318770000|2025-07-24 00:59:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1753318780000|2025-07-24 00:59:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753318880000|2025-07-24 01:01:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753318890000|2025-07-24 01:01:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753319010000|2025-07-24 01:03:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753319350000|2025-07-24 01:09:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753320220000|2025-07-24 01:23:40|||||||||2
1753320720000|2025-07-24 01:32:00|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|33
1753320760000|2025-07-24 01:32:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753320780000|2025-07-24 01:33:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1753326840000|2025-07-24 03:14:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753327970000|2025-07-24 03:32:50|18.49|18.41|18.43|18.35|18.49|18.41|18.42|18.34|6
1753328840000|2025-07-24 03:47:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753329510000|2025-07-24 03:58:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|33
1753329520000|2025-07-24 03:58:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1753329540000|2025-07-24 03:59:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753329610000|2025-07-24 04:00:10|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1753329750000|2025-07-24 04:02:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753329860000|2025-07-24 04:04:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753330020000|2025-07-24 04:07:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753330030000|2025-07-24 04:07:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753330330000|2025-07-24 04:12:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753331130000|2025-07-24 04:25:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753331700000|2025-07-24 04:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1753331760000|2025-07-24 04:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753331830000|2025-07-24 04:37:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1753331840000|2025-07-24 04:37:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753332810000|2025-07-24 04:53:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753333550000|2025-07-24 05:05:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1753333570000|2025-07-24 05:06:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753335000000|2025-07-24 05:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|4
1753335010000|2025-07-24 05:30:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1753335040000|2025-07-24 05:30:40|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|0
1753335230000|2025-07-24 05:33:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1753335270000|2025-07-24 05:34:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753335730000|2025-07-24 05:42:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753335820000|2025-07-24 05:43:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1753336830000|2025-07-24 06:00:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|166
1753336920000|2025-07-24 06:02:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|13
1753337510000|2025-07-24 06:11:50|||||||||40
1753337830000|2025-07-24 06:17:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753339350000|2025-07-24 06:42:30|||||||||1
1753339410000|2025-07-24 06:43:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1753339440000|2025-07-24 06:44:00|||||||||1
1753339540000|2025-07-24 06:45:40|||||||||1
1753339620000|2025-07-24 06:47:00|||||||||1
1753339660000|2025-07-24 06:47:40|||||||||1
1753339700000|2025-07-24 06:48:20|||||||||1
1753339780000|2025-07-24 06:49:40|||||||||1
1753339820000|2025-07-24 06:50:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|134
1753339860000|2025-07-24 06:51:00|||||||||1
1753339900000|2025-07-24 06:51:40|||||||||1
1753339950000|2025-07-24 06:52:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1753339970000|2025-07-24 06:52:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|37
1753340110000|2025-07-24 06:55:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1753340200000|2025-07-24 06:56:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1753340220000|2025-07-24 06:57:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753340370000|2025-07-24 06:59:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753340380000|2025-07-24 06:59:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|59
1753340390000|2025-07-24 06:59:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1753340400000|2025-07-24 07:00:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|55
1753340420000|2025-07-24 07:00:20|||||||||1
1753340430000|2025-07-24 07:00:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|49
1753340440000|2025-07-24 07:00:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|54
1753340450000|2025-07-24 07:00:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|254
1753340460000|2025-07-24 07:01:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1753340480000|2025-07-24 07:01:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753340490000|2025-07-24 07:01:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1753340510000|2025-07-24 07:01:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1753340520000|2025-07-24 07:02:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1753340530000|2025-07-24 07:02:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1753340580000|2025-07-24 07:03:00|||||||||1
1753340630000|2025-07-24 07:03:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753340700000|2025-07-24 07:05:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|50
1753340710000|2025-07-24 07:05:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1753340730000|2025-07-24 07:05:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753340780000|2025-07-24 07:06:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753340920000|2025-07-24 07:08:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|33
1753340930000|2025-07-24 07:08:50|||||||||9
1753341030000|2025-07-24 07:10:30|||||||||9
1753341040000|2025-07-24 07:10:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1753341050000|2025-07-24 07:10:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1753341060000|2025-07-24 07:11:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753341070000|2025-07-24 07:11:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|3
1753341080000|2025-07-24 07:11:20|||||||||9
1753341120000|2025-07-24 07:12:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1753341140000|2025-07-24 07:12:20|||||||||7
1753341170000|2025-07-24 07:12:50|||||||||3
1753341180000|2025-07-24 07:13:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1753341220000|2025-07-24 07:13:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753341230000|2025-07-24 07:13:50|||||||||13
1753341240000|2025-07-24 07:14:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1753341270000|2025-07-24 07:14:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|95
1753341290000|2025-07-24 07:14:50|||||||||1
1753341300000|2025-07-24 07:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753341310000|2025-07-24 07:15:10|||||||||9
1753341360000|2025-07-24 07:16:00|||||||||51
1753341390000|2025-07-24 07:16:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|15
1753341400000|2025-07-24 07:16:40|||||||||1
1753341500000|2025-07-24 07:18:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|2
1753341570000|2025-07-24 07:19:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753341600000|2025-07-24 07:20:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|12
1753341650000|2025-07-24 07:20:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|50
1753341710000|2025-07-24 07:21:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|18
1753341770000|2025-07-24 07:22:50|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|9
1753341830000|2025-07-24 07:23:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1753341870000|2025-07-24 07:24:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|127
1753341890000|2025-07-24 07:24:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|10
1753341920000|2025-07-24 07:25:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|4
1753342000000|2025-07-24 07:26:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753342090000|2025-07-24 07:28:10|||||||||2
1753342130000|2025-07-24 07:28:50|||||||||3
1753342170000|2025-07-24 07:29:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|69
1753342190000|2025-07-24 07:29:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|1
1753342210000|2025-07-24 07:30:10|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|71
1753342220000|2025-07-24 07:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753342230000|2025-07-24 07:30:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|14
1753342240000|2025-07-24 07:30:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753342260000|2025-07-24 07:31:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753342330000|2025-07-24 07:32:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|11
1753342350000|2025-07-24 07:32:30|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1753342400000|2025-07-24 07:33:20|||||||||9
1753342450000|2025-07-24 07:34:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1753342580000|2025-07-24 07:36:20|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|60
1753342720000|2025-07-24 07:38:40|||||||||9
1753342730000|2025-07-24 07:38:50|||||||||8
1753342760000|2025-07-24 07:39:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753342790000|2025-07-24 07:39:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|82
1753342800000|2025-07-24 07:40:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|9
1753342830000|2025-07-24 07:40:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753342870000|2025-07-24 07:41:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753342880000|2025-07-24 07:41:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|30
1753343040000|2025-07-24 07:44:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|54
1753343060000|2025-07-24 07:44:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|52
1753343160000|2025-07-24 07:46:00|||||||||50
1753343240000|2025-07-24 07:47:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1753343260000|2025-07-24 07:47:40|||||||||1
1753343400000|2025-07-24 07:50:00|||||||||9
1753343460000|2025-07-24 07:51:00|||||||||5
1753343650000|2025-07-24 07:54:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1753343820000|2025-07-24 07:57:00|||||||||1
1753343890000|2025-07-24 07:58:10|||||||||10
1753343920000|2025-07-24 07:58:40|||||||||100
1753343930000|2025-07-24 07:58:50|||||||||1
1753343960000|2025-07-24 07:59:20|||||||||2
1753343970000|2025-07-24 07:59:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753343980000|2025-07-24 07:59:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753344000000|2025-07-24 08:00:00|||||||||1
1753344060000|2025-07-24 08:01:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|61
1753344080000|2025-07-24 08:01:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1753344090000|2025-07-24 08:01:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1753344100000|2025-07-24 08:01:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1753344120000|2025-07-24 08:02:00|||||||||9
1753344150000|2025-07-24 08:02:30|||||||||1
1753344200000|2025-07-24 08:03:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753344210000|2025-07-24 08:03:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1753344220000|2025-07-24 08:03:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1753344230000|2025-07-24 08:03:50|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1753344270000|2025-07-24 08:04:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1753344280000|2025-07-24 08:04:40|||||||||10
1753344320000|2025-07-24 08:05:20|||||||||1
1753344350000|2025-07-24 08:05:50|||||||||9
1753344360000|2025-07-24 08:06:00|||||||||1
1753344370000|2025-07-24 08:06:10|||||||||100
1753344470000|2025-07-24 08:07:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1753344540000|2025-07-24 08:09:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753344550000|2025-07-24 08:09:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1753344570000|2025-07-24 08:09:30|||||||||9
1753344600000|2025-07-24 08:10:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1753344660000|2025-07-24 08:11:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1753344690000|2025-07-24 08:11:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|37
1753344700000|2025-07-24 08:11:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|50
1753344720000|2025-07-24 08:12:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|50
1753344740000|2025-07-24 08:12:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753344790000|2025-07-24 08:13:10|||||||||9
1753344820000|2025-07-24 08:13:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|22
1753344850000|2025-07-24 08:14:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1753344970000|2025-07-24 08:16:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|134
1753345010000|2025-07-24 08:16:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753345040000|2025-07-24 08:17:20|||||||||1
1753345100000|2025-07-24 08:18:20|||||||||7
1753345200000|2025-07-24 08:20:00|||||||||9
1753345260000|2025-07-24 08:21:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|130
1753345420000|2025-07-24 08:23:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753345490000|2025-07-24 08:24:50|||||||||1
1753345650000|2025-07-24 08:27:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|80
1753345720000|2025-07-24 08:28:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753345730000|2025-07-24 08:28:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1753345770000|2025-07-24 08:29:30|||||||||9
1753345950000|2025-07-24 08:32:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1753345990000|2025-07-24 08:33:10|||||||||9
1753346070000|2025-07-24 08:34:30|||||||||1
1753346120000|2025-07-24 08:35:20|||||||||1
1753346200000|2025-07-24 08:36:40|||||||||1
1753346260000|2025-07-24 08:37:40|||||||||1
1753346290000|2025-07-24 08:38:10|||||||||9
1753346330000|2025-07-24 08:38:50|||||||||1
1753346390000|2025-07-24 08:39:50|||||||||1
1753346460000|2025-07-24 08:41:00|||||||||1
1753346530000|2025-07-24 08:42:10|||||||||1
1753346540000|2025-07-24 08:42:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|39
1753346880000|2025-07-24 08:48:00|||||||||9
1753347210000|2025-07-24 08:53:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753347250000|2025-07-24 08:54:10|||||||||1
1753347270000|2025-07-24 08:54:30|||||||||110
1753347300000|2025-07-24 08:55:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|21
1753347370000|2025-07-24 08:56:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1753347680000|2025-07-24 09:01:20|||||||||9
1753347810000|2025-07-24 09:03:30|||||||||1
1753347940000|2025-07-24 09:05:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753347970000|2025-07-24 09:06:10|||||||||10
1753348050000|2025-07-24 09:07:30|||||||||1
1753348130000|2025-07-24 09:08:50|||||||||1
1753348200000|2025-07-24 09:10:00|||||||||1
1753348280000|2025-07-24 09:11:20|||||||||1
1753348310000|2025-07-24 09:11:50|||||||||9
1753348360000|2025-07-24 09:12:40|||||||||1
1753348450000|2025-07-24 09:14:10|||||||||1
1753348520000|2025-07-24 09:15:20|||||||||1
1753348570000|2025-07-24 09:16:10|||||||||9
1753348580000|2025-07-24 09:16:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|140
1753348620000|2025-07-24 09:17:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|21
1753348680000|2025-07-24 09:18:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|4
1753348690000|2025-07-24 09:18:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1753348790000|2025-07-24 09:19:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1753348910000|2025-07-24 09:21:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1753348920000|2025-07-24 09:22:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753348930000|2025-07-24 09:22:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1753349010000|2025-07-24 09:23:30|18.57|18.49|18.58|18.5|18.6|18.52|18.57|18.49|103
1753349020000|2025-07-24 09:23:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|5
1753349040000|2025-07-24 09:24:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753349060000|2025-07-24 09:24:20|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|17
1753349090000|2025-07-24 09:24:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753349100000|2025-07-24 09:25:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|27
1753349230000|2025-07-24 09:27:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753349370000|2025-07-24 09:29:30|||||||||50
1753349400000|2025-07-24 09:30:00|||||||||9
1753349430000|2025-07-24 09:30:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|35
1753349610000|2025-07-24 09:33:30|||||||||8
1753349650000|2025-07-24 09:34:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753349780000|2025-07-24 09:36:20|||||||||1
1753349950000|2025-07-24 09:39:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1753350030000|2025-07-24 09:40:30|||||||||1
1753350110000|2025-07-24 09:41:50|||||||||1
1753350180000|2025-07-24 09:43:00|||||||||1
1753350260000|2025-07-24 09:44:20|||||||||1
1753350320000|2025-07-24 09:45:20|||||||||1
1753350400000|2025-07-24 09:46:40|||||||||10
1753350470000|2025-07-24 09:47:50|||||||||1
1753350550000|2025-07-24 09:49:10|||||||||1
1753350620000|2025-07-24 09:50:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1753350690000|2025-07-24 09:51:30|||||||||1
1753350700000|2025-07-24 09:51:40|||||||||25
1753350750000|2025-07-24 09:52:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1753350780000|2025-07-24 09:53:00|||||||||9
1753350870000|2025-07-24 09:54:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753351140000|2025-07-24 09:59:00|||||||||9
1753351200000|2025-07-24 10:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|18
1753351270000|2025-07-24 10:01:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753351470000|2025-07-24 10:04:30|||||||||1
1753351500000|2025-07-24 10:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|72
1753351530000|2025-07-24 10:05:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753351550000|2025-07-24 10:05:50|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|50
1753351570000|2025-07-24 10:06:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753351580000|2025-07-24 10:06:20|||||||||9
1753351740000|2025-07-24 10:09:00|||||||||1
1753351760000|2025-07-24 10:09:20|||||||||5
1753351770000|2025-07-24 10:09:30|||||||||1
1753351780000|2025-07-24 10:09:40|||||||||5
1753351820000|2025-07-24 10:10:20|||||||||9
1753351890000|2025-07-24 10:11:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1753351990000|2025-07-24 10:13:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|155
1753352080000|2025-07-24 10:14:40|||||||||5
1753352200000|2025-07-24 10:16:40|||||||||10
1753352290000|2025-07-24 10:18:10|||||||||9
1753352400000|2025-07-24 10:20:00|||||||||1
1753352440000|2025-07-24 10:20:40|||||||||2
1753352460000|2025-07-24 10:21:00|||||||||6
1753352640000|2025-07-24 10:24:00|||||||||9
1753352660000|2025-07-24 10:24:20|||||||||1
1753352680000|2025-07-24 10:24:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|146
1753352720000|2025-07-24 10:25:20|||||||||1
1753352960000|2025-07-24 10:29:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|14
1753353120000|2025-07-24 10:32:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1753353180000|2025-07-24 10:33:00|||||||||9
1753353360000|2025-07-24 10:36:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1753353370000|2025-07-24 10:36:10|||||||||1
1753353410000|2025-07-24 10:36:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1753353450000|2025-07-24 10:37:30|||||||||1
1753353520000|2025-07-24 10:38:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1753353580000|2025-07-24 10:39:40|||||||||9
1753353600000|2025-07-24 10:40:00|||||||||1
1753353680000|2025-07-24 10:41:20|||||||||1
1753353760000|2025-07-24 10:42:40|||||||||1
1753353840000|2025-07-24 10:44:00|||||||||1
1753353860000|2025-07-24 10:44:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|75
1753353910000|2025-07-24 10:45:10|||||||||1
1753353920000|2025-07-24 10:45:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753353960000|2025-07-24 10:46:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753353980000|2025-07-24 10:46:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753354010000|2025-07-24 10:46:50|||||||||1
1753354030000|2025-07-24 10:47:10|||||||||9
1753354040000|2025-07-24 10:47:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|118
1753354070000|2025-07-24 10:47:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753354080000|2025-07-24 10:48:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|104
1753354410000|2025-07-24 10:53:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753354540000|2025-07-24 10:55:40|||||||||1
1753354670000|2025-07-24 10:57:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|116
1753354880000|2025-07-24 11:01:20|||||||||9
1753355100000|2025-07-24 11:05:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753355290000|2025-07-24 11:08:10|||||||||9
1753355310000|2025-07-24 11:08:30|||||||||1
1753355400000|2025-07-24 11:10:00|||||||||1
1753355480000|2025-07-24 11:11:20|||||||||1
1753355530000|2025-07-24 11:12:10|||||||||11
1753355550000|2025-07-24 11:12:30|||||||||1
1753355640000|2025-07-24 11:14:00|||||||||1
1753355720000|2025-07-24 11:15:20|||||||||1
1753355770000|2025-07-24 11:16:10|||||||||9
1753355800000|2025-07-24 11:16:40|||||||||1
1753355810000|2025-07-24 11:16:50|||||||||1
1753355840000|2025-07-24 11:17:20|||||||||100
1753355860000|2025-07-24 11:17:40|||||||||1
1753355900000|2025-07-24 11:18:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|219
1753355930000|2025-07-24 11:18:50|||||||||1
1753356000000|2025-07-24 11:20:00|||||||||1
1753356070000|2025-07-24 11:21:10|||||||||1
1753356080000|2025-07-24 11:21:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|56
1753356230000|2025-07-24 11:23:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753356350000|2025-07-24 11:25:50|||||||||9
1753356590000|2025-07-24 11:29:50|||||||||5
1753356650000|2025-07-24 11:30:50|||||||||9
1753356750000|2025-07-24 11:32:30|||||||||1
1753356770000|2025-07-24 11:32:50|||||||||1
1753356780000|2025-07-24 11:33:00|||||||||8
1753356820000|2025-07-24 11:33:40|||||||||1
1753356840000|2025-07-24 11:34:00|||||||||1
1753356850000|2025-07-24 11:34:10|||||||||2
1753356860000|2025-07-24 11:34:20|||||||||1
1753356870000|2025-07-24 11:34:30|||||||||1
1753356880000|2025-07-24 11:34:40|||||||||1
1753356890000|2025-07-24 11:34:50|||||||||2
1753357010000|2025-07-24 11:36:50|||||||||1
1753357070000|2025-07-24 11:37:50|||||||||9
1753357150000|2025-07-24 11:39:10|||||||||1
1753357230000|2025-07-24 11:40:30|||||||||1
1753357280000|2025-07-24 11:41:20|||||||||1
1753357330000|2025-07-24 11:42:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|31
1753357360000|2025-07-24 11:42:40|||||||||10
1753357430000|2025-07-24 11:43:50|||||||||1
1753357500000|2025-07-24 11:45:00|||||||||1
1753357570000|2025-07-24 11:46:10|||||||||1
1753357620000|2025-07-24 11:47:00|||||||||9
1753357660000|2025-07-24 11:47:40|||||||||1
1753357730000|2025-07-24 11:48:50|||||||||1
1753357820000|2025-07-24 11:50:20|||||||||1
1753357900000|2025-07-24 11:51:40|||||||||1
1753357960000|2025-07-24 11:52:40|||||||||9
1753357970000|2025-07-24 11:52:50|||||||||1
1753358060000|2025-07-24 11:54:20|||||||||1
1753358070000|2025-07-24 11:54:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753358080000|2025-07-24 11:54:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753358090000|2025-07-24 11:54:50|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|2
1753358110000|2025-07-24 11:55:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753358150000|2025-07-24 11:55:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1753358240000|2025-07-24 11:57:20|||||||||1
1753358260000|2025-07-24 11:57:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753358330000|2025-07-24 11:58:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1753358410000|2025-07-24 12:00:10|||||||||9
1753358420000|2025-07-24 12:00:20|||||||||1
1753358520000|2025-07-24 12:02:00|||||||||1
1753358610000|2025-07-24 12:03:30|||||||||1
1753358620000|2025-07-24 12:03:40|||||||||1
1753358670000|2025-07-24 12:04:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|373
1753358810000|2025-07-24 12:06:50|||||||||9
1753358930000|2025-07-24 12:08:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753359150000|2025-07-24 12:12:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1753359220000|2025-07-24 12:13:40|||||||||9
1753359250000|2025-07-24 12:14:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|26
1753359270000|2025-07-24 12:14:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1753359300000|2025-07-24 12:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1753359380000|2025-07-24 12:16:20|||||||||9
1753359440000|2025-07-24 12:17:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1753359520000|2025-07-24 12:18:40|||||||||1
1753359550000|2025-07-24 12:19:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1753359590000|2025-07-24 12:19:50|||||||||1
1753359650000|2025-07-24 12:20:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|5
1753359790000|2025-07-24 12:23:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753359810000|2025-07-24 12:23:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|44
1753360000000|2025-07-24 12:26:40|||||||||9
1753360190000|2025-07-24 12:29:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753360220000|2025-07-24 12:30:20|||||||||9
1753360360000|2025-07-24 12:32:40|||||||||1
1753360380000|2025-07-24 12:33:00|||||||||9
1753360420000|2025-07-24 12:33:40|||||||||2
1753360450000|2025-07-24 12:34:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|357
1753360470000|2025-07-24 12:34:30|||||||||1
1753360480000|2025-07-24 12:34:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1753360510000|2025-07-24 12:35:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|25
1753360540000|2025-07-24 12:35:40|||||||||5
1753360560000|2025-07-24 12:36:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1753360570000|2025-07-24 12:36:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1753360580000|2025-07-24 12:36:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|3
1753360610000|2025-07-24 12:36:50|||||||||37
1753360710000|2025-07-24 12:38:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|163
1753360770000|2025-07-24 12:39:30|||||||||9
1753361050000|2025-07-24 12:44:10|||||||||9
1753361090000|2025-07-24 12:44:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|60
1753361220000|2025-07-24 12:47:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753361260000|2025-07-24 12:47:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1753361270000|2025-07-24 12:47:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753361510000|2025-07-24 12:51:50|||||||||9
1753361740000|2025-07-24 12:55:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|150
1753361750000|2025-07-24 12:55:50|||||||||1
1753361760000|2025-07-24 12:56:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1753361880000|2025-07-24 12:58:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|212
1753361900000|2025-07-24 12:58:20|||||||||2
1753361920000|2025-07-24 12:58:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|21
1753362000000|2025-07-24 13:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753362110000|2025-07-24 13:01:50|||||||||9
1753362180000|2025-07-24 13:03:00|||||||||10
1753362260000|2025-07-24 13:04:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|74
1753362310000|2025-07-24 13:05:10|||||||||1
1753362420000|2025-07-24 13:07:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753362440000|2025-07-24 13:07:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753362490000|2025-07-24 13:08:10|||||||||9
1753362500000|2025-07-24 13:08:20|||||||||1
1753362550000|2025-07-24 13:09:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|12
1753362560000|2025-07-24 13:09:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753362600000|2025-07-24 13:10:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1753362620000|2025-07-24 13:10:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753362640000|2025-07-24 13:10:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|104
1753362700000|2025-07-24 13:11:40|||||||||22
1753362710000|2025-07-24 13:11:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|24
1753362730000|2025-07-24 13:12:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753362820000|2025-07-24 13:13:40|||||||||1
1753362830000|2025-07-24 13:13:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|36
1753362870000|2025-07-24 13:14:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|50
1753362900000|2025-07-24 13:15:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|20
1753362910000|2025-07-24 13:15:10|||||||||13
1753363030000|2025-07-24 13:17:10|||||||||1
1753363050000|2025-07-24 13:17:30|||||||||9
1753363070000|2025-07-24 13:17:50|||||||||20
1753363090000|2025-07-24 13:18:10|||||||||1
1753363110000|2025-07-24 13:18:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|35
1753363160000|2025-07-24 13:19:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753363180000|2025-07-24 13:19:40|||||||||50
1753363240000|2025-07-24 13:20:40|||||||||1
1753363320000|2025-07-24 13:22:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753363350000|2025-07-24 13:22:30|||||||||11
1753363400000|2025-07-24 13:23:20|||||||||1
1753363410000|2025-07-24 13:23:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|182
1753363440000|2025-07-24 13:24:00|||||||||1
1753363450000|2025-07-24 13:24:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753363470000|2025-07-24 13:24:30|||||||||5
1753363600000|2025-07-24 13:26:40|||||||||7
1753363670000|2025-07-24 13:27:50|||||||||9
1753363680000|2025-07-24 13:28:00|||||||||30
1753363710000|2025-07-24 13:28:30|||||||||25
1753363730000|2025-07-24 13:28:50|||||||||3
1753363770000|2025-07-24 13:29:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753363850000|2025-07-24 13:30:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753363860000|2025-07-24 13:31:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753363880000|2025-07-24 13:31:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|22
1753363900000|2025-07-24 13:31:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|47
1753363920000|2025-07-24 13:32:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|87
1753364020000|2025-07-24 13:33:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|23
1753364030000|2025-07-24 13:33:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1753364070000|2025-07-24 13:34:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753364110000|2025-07-24 13:35:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|30
1753364120000|2025-07-24 13:35:20|||||||||3
1753364210000|2025-07-24 13:36:50|||||||||45
1753364250000|2025-07-24 13:37:30|||||||||9
1753364320000|2025-07-24 13:38:40|||||||||90
1753364340000|2025-07-24 13:39:00|||||||||20
1753364470000|2025-07-24 13:41:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|212
1753364480000|2025-07-24 13:41:20|||||||||10
1753364550000|2025-07-24 13:42:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753364590000|2025-07-24 13:43:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753364600000|2025-07-24 13:43:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|9
1753364660000|2025-07-24 13:44:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753364690000|2025-07-24 13:44:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|144
1753364700000|2025-07-24 13:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|49
1753364710000|2025-07-24 13:45:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753364720000|2025-07-24 13:45:20|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|84
1753364740000|2025-07-24 13:45:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|34
1753364750000|2025-07-24 13:45:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1753364810000|2025-07-24 13:46:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753364860000|2025-07-24 13:47:40|||||||||9
1753364940000|2025-07-24 13:49:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1753364950000|2025-07-24 13:49:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|11
1753365000000|2025-07-24 13:50:00|||||||||9
1753365010000|2025-07-24 13:50:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753365080000|2025-07-24 13:51:20|||||||||189
1753365090000|2025-07-24 13:51:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1753365110000|2025-07-24 13:51:50|||||||||9
1753365150000|2025-07-24 13:52:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753365240000|2025-07-24 13:54:00|18.71|18.63|18.7|18.62|18.72|18.64|18.67|18.59|58
1753365250000|2025-07-24 13:54:10|||||||||9
1753365270000|2025-07-24 13:54:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753365310000|2025-07-24 13:55:10|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|34
1753365320000|2025-07-24 13:55:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|22
1753365330000|2025-07-24 13:55:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753365390000|2025-07-24 13:56:30|||||||||9
1753365570000|2025-07-24 13:59:30|||||||||18
1753365600000|2025-07-24 14:00:00|||||||||9
1753365610000|2025-07-24 14:00:10|||||||||1
1753365670000|2025-07-24 14:01:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|88
1753365680000|2025-07-24 14:01:20|||||||||9
1753365750000|2025-07-24 14:02:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|85
1753365760000|2025-07-24 14:02:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1753365820000|2025-07-24 14:03:40|||||||||1
1753365880000|2025-07-24 14:04:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753365890000|2025-07-24 14:04:50|||||||||1
1753365980000|2025-07-24 14:06:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1753366090000|2025-07-24 14:08:10|||||||||9
1753366130000|2025-07-24 14:08:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|6
1753366140000|2025-07-24 14:09:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753366230000|2025-07-24 14:10:30|||||||||9
1753366320000|2025-07-24 14:12:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1753366330000|2025-07-24 14:12:10|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1753366340000|2025-07-24 14:12:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1753366350000|2025-07-24 14:12:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1753366370000|2025-07-24 14:12:50|||||||||1
1753366380000|2025-07-24 14:13:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|61
1753366420000|2025-07-24 14:13:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753366430000|2025-07-24 14:13:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753366490000|2025-07-24 14:14:50|||||||||9
1753366620000|2025-07-24 14:17:00|||||||||9
1753366660000|2025-07-24 14:17:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1753366700000|2025-07-24 14:18:20|||||||||8
1753366740000|2025-07-24 14:19:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1753366750000|2025-07-24 14:19:10|||||||||9
1753366770000|2025-07-24 14:19:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753366790000|2025-07-24 14:19:50|||||||||1
1753366800000|2025-07-24 14:20:00|||||||||8
1753366830000|2025-07-24 14:20:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|100
1753366860000|2025-07-24 14:21:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1753366890000|2025-07-24 14:21:30|||||||||9
1753366960000|2025-07-24 14:22:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1753366980000|2025-07-24 14:23:00|||||||||1
1753366990000|2025-07-24 14:23:10|||||||||5
1753367000000|2025-07-24 14:23:20|||||||||1
1753367010000|2025-07-24 14:23:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1753367040000|2025-07-24 14:24:00|||||||||1
1753367070000|2025-07-24 14:24:30|||||||||1
1753367090000|2025-07-24 14:24:50|||||||||9
1753367100000|2025-07-24 14:25:00|||||||||1
1753367110000|2025-07-24 14:25:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753367130000|2025-07-24 14:25:30|||||||||1
1753367160000|2025-07-24 14:26:00|||||||||1
1753367200000|2025-07-24 14:26:40|||||||||1
1753367210000|2025-07-24 14:26:50|||||||||9
1753367220000|2025-07-24 14:27:00|||||||||1
1753367250000|2025-07-24 14:27:30|||||||||1
1753367280000|2025-07-24 14:28:00|||||||||1
1753367310000|2025-07-24 14:28:30|||||||||1
1753367340000|2025-07-24 14:29:00|||||||||1
1753367360000|2025-07-24 14:29:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|166
1753367390000|2025-07-24 14:29:50|||||||||1
1753367400000|2025-07-24 14:30:00|||||||||1
1753367430000|2025-07-24 14:30:30|||||||||1
1753367440000|2025-07-24 14:30:40|||||||||9
1753367460000|2025-07-24 14:31:00|||||||||1
1753367490000|2025-07-24 14:31:30|||||||||1
1753367510000|2025-07-24 14:31:50|||||||||1
1753367530000|2025-07-24 14:32:10|||||||||1
1753367540000|2025-07-24 14:32:20|||||||||9
1753367550000|2025-07-24 14:32:30|||||||||1
1753367560000|2025-07-24 14:32:40|||||||||1
1753367590000|2025-07-24 14:33:10|||||||||46
1753367600000|2025-07-24 14:33:20|||||||||1
1753367660000|2025-07-24 14:34:20|||||||||9
1753367750000|2025-07-24 14:35:50|||||||||1
1753367760000|2025-07-24 14:36:00|||||||||1
1753367770000|2025-07-24 14:36:10|||||||||9
1753367830000|2025-07-24 14:37:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|293
1753367870000|2025-07-24 14:37:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|48
1753367990000|2025-07-24 14:39:50|||||||||9
1753368080000|2025-07-24 14:41:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|5
1753368100000|2025-07-24 14:41:40|||||||||9
1753368110000|2025-07-24 14:41:50|||||||||2
1753368150000|2025-07-24 14:42:30|||||||||1
1753368170000|2025-07-24 14:42:50|||||||||1
1753368180000|2025-07-24 14:43:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753368190000|2025-07-24 14:43:10|||||||||35
1753368210000|2025-07-24 14:43:30|||||||||3
1753368220000|2025-07-24 14:43:40|||||||||17
1753368230000|2025-07-24 14:43:50|||||||||10
1753368240000|2025-07-24 14:44:00|||||||||1
1753368280000|2025-07-24 14:44:40|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|14
1753368300000|2025-07-24 14:45:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|42
1753368310000|2025-07-24 14:45:10|||||||||3
1753368320000|2025-07-24 14:45:20|||||||||27
1753368410000|2025-07-24 14:46:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753368420000|2025-07-24 14:47:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|211
1753368430000|2025-07-24 14:47:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|10
1753368450000|2025-07-24 14:47:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1753368490000|2025-07-24 14:48:10|||||||||9
1753368520000|2025-07-24 14:48:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|18
1753368530000|2025-07-24 14:48:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753368540000|2025-07-24 14:49:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1753368590000|2025-07-24 14:49:50|||||||||1
1753368710000|2025-07-24 14:51:50|||||||||1
1753368730000|2025-07-24 14:52:10|||||||||9
1753368740000|2025-07-24 14:52:20|||||||||1
1753368810000|2025-07-24 14:53:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1753368840000|2025-07-24 14:54:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753368850000|2025-07-24 14:54:10|||||||||1
1753368870000|2025-07-24 14:54:30|||||||||9
1753368910000|2025-07-24 14:55:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|1
1753368920000|2025-07-24 14:55:20|||||||||1
1753369000000|2025-07-24 14:56:40|||||||||9
1753369040000|2025-07-24 14:57:20|||||||||2
1753369050000|2025-07-24 14:57:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1753369070000|2025-07-24 14:57:50|||||||||1
1753369090000|2025-07-24 14:58:10|||||||||1
1753369130000|2025-07-24 14:58:50|||||||||1
1753369140000|2025-07-24 14:59:00|||||||||9
1753369150000|2025-07-24 14:59:10|||||||||1
1753369180000|2025-07-24 14:59:40|||||||||2
1753369200000|2025-07-24 15:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|121
1753369210000|2025-07-24 15:00:10|||||||||1
1753369220000|2025-07-24 15:00:20|||||||||1
1753369230000|2025-07-24 15:00:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1753369260000|2025-07-24 15:01:00|||||||||1
1753369280000|2025-07-24 15:01:20|||||||||1
1753369290000|2025-07-24 15:01:30|||||||||1
1753369310000|2025-07-24 15:01:50|||||||||10
1753369340000|2025-07-24 15:02:20|||||||||2
1753369370000|2025-07-24 15:02:50|||||||||5
1753369390000|2025-07-24 15:03:10|||||||||1
1753369400000|2025-07-24 15:03:20|||||||||1
1753369420000|2025-07-24 15:03:40|||||||||1
1753369430000|2025-07-24 15:03:50|||||||||10
1753369450000|2025-07-24 15:04:10|||||||||2
1753369480000|2025-07-24 15:04:40|||||||||1
1753369490000|2025-07-24 15:04:50|||||||||1
1753369500000|2025-07-24 15:05:00|||||||||2
1753369520000|2025-07-24 15:05:20|||||||||1
1753369540000|2025-07-24 15:05:40|||||||||2
1753369550000|2025-07-24 15:05:50|||||||||9
1753369560000|2025-07-24 15:06:00|||||||||2
1753369590000|2025-07-24 15:06:30|||||||||2
1753369620000|2025-07-24 15:07:00|||||||||3
1753369640000|2025-07-24 15:07:20|||||||||2
1753369660000|2025-07-24 15:07:40|||||||||2
1753369670000|2025-07-24 15:07:50|||||||||11
1753369680000|2025-07-24 15:08:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753369690000|2025-07-24 15:08:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753369700000|2025-07-24 15:08:20|||||||||2
1753369710000|2025-07-24 15:08:30|||||||||3
1753369720000|2025-07-24 15:08:40|||||||||1
1753369730000|2025-07-24 15:08:50|||||||||1
1753369750000|2025-07-24 15:09:10|||||||||1
1753369770000|2025-07-24 15:09:30|||||||||1
1753369780000|2025-07-24 15:09:40|||||||||1
1753369790000|2025-07-24 15:09:50|||||||||3
1753369800000|2025-07-24 15:10:00|||||||||9
1753369820000|2025-07-24 15:10:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|165
1753369840000|2025-07-24 15:10:40|||||||||2
1753369850000|2025-07-24 15:10:50|||||||||2
1753369870000|2025-07-24 15:11:10|||||||||2
1753369900000|2025-07-24 15:11:40|||||||||3
1753369910000|2025-07-24 15:11:50|||||||||10
1753369920000|2025-07-24 15:12:00|||||||||1
1753369930000|2025-07-24 15:12:10|||||||||1
1753369950000|2025-07-24 15:12:30|||||||||2
1753369960000|2025-07-24 15:12:40|||||||||20
1753369970000|2025-07-24 15:12:50|||||||||1
1753369980000|2025-07-24 15:13:00|||||||||1
1753369990000|2025-07-24 15:13:10|||||||||2
1753370010000|2025-07-24 15:13:30|||||||||2
1753370040000|2025-07-24 15:14:00|||||||||11
1753370050000|2025-07-24 15:14:10|||||||||1
1753370070000|2025-07-24 15:14:30|||||||||2
1753370090000|2025-07-24 15:14:50|||||||||2
1753370100000|2025-07-24 15:15:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753370120000|2025-07-24 15:15:20|||||||||3
1753370150000|2025-07-24 15:15:50|||||||||10
1753370170000|2025-07-24 15:16:10|||||||||3
1753370180000|2025-07-24 15:16:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|46
1753370280000|2025-07-24 15:18:00|||||||||1
1753370330000|2025-07-24 15:18:50|||||||||1
1753370370000|2025-07-24 15:19:30|||||||||1
1753370400000|2025-07-24 15:20:00|||||||||2
1753370410000|2025-07-24 15:20:10|||||||||1
1753370420000|2025-07-24 15:20:20|||||||||9
1753370500000|2025-07-24 15:21:40|||||||||1
1753370520000|2025-07-24 15:22:00|||||||||9
1753370530000|2025-07-24 15:22:10|||||||||1
1753370600000|2025-07-24 15:23:20|||||||||1
1753370630000|2025-07-24 15:23:50|||||||||9
1753370660000|2025-07-24 15:24:20|||||||||1
1753370700000|2025-07-24 15:25:00|||||||||1
1753370720000|2025-07-24 15:25:20|||||||||10
1753370740000|2025-07-24 15:25:40|||||||||1
1753370790000|2025-07-24 15:26:30|||||||||1
1753370800000|2025-07-24 15:26:40|||||||||1
1753370820000|2025-07-24 15:27:00|||||||||9
1753370830000|2025-07-24 15:27:10|||||||||1
1753370840000|2025-07-24 15:27:20|||||||||2
1753370850000|2025-07-24 15:27:30|||||||||1
1753370880000|2025-07-24 15:28:00|||||||||11
1753370890000|2025-07-24 15:28:10|||||||||1
1753370900000|2025-07-24 15:28:20|||||||||2
1753370920000|2025-07-24 15:28:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1753370930000|2025-07-24 15:28:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|9
1753370950000|2025-07-24 15:29:10|||||||||1
1753370960000|2025-07-24 15:29:20|||||||||1
1753370970000|2025-07-24 15:29:30|||||||||11
1753370980000|2025-07-24 15:29:40|||||||||16
1753370990000|2025-07-24 15:29:50|||||||||4
1753371000000|2025-07-24 15:30:00|||||||||1
1753371030000|2025-07-24 15:30:30|||||||||12
1753371050000|2025-07-24 15:30:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|28
1753371060000|2025-07-24 15:31:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753371260000|2025-07-24 15:34:20|||||||||2
1753371320000|2025-07-24 15:35:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|15
1753371490000|2025-07-24 15:38:10|||||||||9
1753371500000|2025-07-24 15:38:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753371600000|2025-07-24 15:40:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|111
1753371770000|2025-07-24 15:42:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|9
1753371840000|2025-07-24 15:44:00|||||||||1
1753371900000|2025-07-24 15:45:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753371910000|2025-07-24 15:45:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1753371920000|2025-07-24 15:45:20|||||||||1
1753371980000|2025-07-24 15:46:20|||||||||1
1753372040000|2025-07-24 15:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753372050000|2025-07-24 15:47:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753372060000|2025-07-24 15:47:40|||||||||1
1753372070000|2025-07-24 15:47:50|||||||||9
1753372130000|2025-07-24 15:48:50|||||||||1
1753372210000|2025-07-24 15:50:10|||||||||1
1753372290000|2025-07-24 15:51:30|||||||||1
1753372320000|2025-07-24 15:52:00|||||||||1
1753372360000|2025-07-24 15:52:40|||||||||1
1753372400000|2025-07-24 15:53:20|||||||||2
1753372410000|2025-07-24 15:53:30|||||||||17
1753372440000|2025-07-24 15:54:00|||||||||1
1753372500000|2025-07-24 15:55:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|54
1753372510000|2025-07-24 15:55:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1753372550000|2025-07-24 15:55:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1753372580000|2025-07-24 15:56:20|||||||||1
1753372640000|2025-07-24 15:57:20|||||||||1
1753372710000|2025-07-24 15:58:30|||||||||1
1753372770000|2025-07-24 15:59:30|||||||||1
1753372790000|2025-07-24 15:59:50|||||||||14
1753372860000|2025-07-24 16:01:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753373130000|2025-07-24 16:05:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753373170000|2025-07-24 16:06:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753373190000|2025-07-24 16:06:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753373200000|2025-07-24 16:06:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753373510000|2025-07-24 16:11:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753373600000|2025-07-24 16:13:20|||||||||1
1753373690000|2025-07-24 16:14:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|11
1753373750000|2025-07-24 16:15:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753373790000|2025-07-24 16:16:30|||||||||4
1753373830000|2025-07-24 16:17:10|||||||||1
1753374420000|2025-07-24 16:27:00|||||||||187
1753374540000|2025-07-24 16:29:00|||||||||1
1753374640000|2025-07-24 16:30:40|||||||||4
1753374710000|2025-07-24 16:31:50|||||||||1
1753375130000|2025-07-24 16:38:50|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|330
1753375140000|2025-07-24 16:39:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1753375150000|2025-07-24 16:39:10|||||||||1
1753375220000|2025-07-24 16:40:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753375260000|2025-07-24 16:41:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|8
1753375290000|2025-07-24 16:41:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753375310000|2025-07-24 16:41:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1753375340000|2025-07-24 16:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|24
1753375390000|2025-07-24 16:43:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753375410000|2025-07-24 16:43:30|||||||||1
1753375430000|2025-07-24 16:43:50|||||||||4
1753375450000|2025-07-24 16:44:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753375500000|2025-07-24 16:45:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|75
1753375590000|2025-07-24 16:46:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|10
1753375740000|2025-07-24 16:49:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753375790000|2025-07-24 16:49:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753376010000|2025-07-24 16:53:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1753376040000|2025-07-24 16:54:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753376050000|2025-07-24 16:54:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|22
1753376060000|2025-07-24 16:54:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|67
1753376070000|2025-07-24 16:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|22
1753376080000|2025-07-24 16:54:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|26
1753376100000|2025-07-24 16:55:00|||||||||8
1753376620000|2025-07-24 17:03:40|||||||||100
1753376720000|2025-07-24 17:05:20|||||||||1
1753377270000|2025-07-24 17:14:30|||||||||1
1753378820000|2025-07-24 17:40:20|||||||||2
1753379560000|2025-07-24 17:52:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|32
1753379580000|2025-07-24 17:53:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1753379730000|2025-07-24 17:55:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1753380020000|2025-07-24 18:00:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753380040000|2025-07-24 18:00:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1753380080000|2025-07-24 18:01:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1753380150000|2025-07-24 18:02:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753380250000|2025-07-24 18:04:10|||||||||19
1753380280000|2025-07-24 18:04:40|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|37
1753380340000|2025-07-24 18:05:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753380520000|2025-07-24 18:08:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753380530000|2025-07-24 18:08:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753380540000|2025-07-24 18:09:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753380590000|2025-07-24 18:09:50|||||||||18
1753380610000|2025-07-24 18:10:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753380790000|2025-07-24 18:13:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753380800000|2025-07-24 18:13:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753380850000|2025-07-24 18:14:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753380900000|2025-07-24 18:15:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753380920000|2025-07-24 18:15:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753381000000|2025-07-24 18:16:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1753381130000|2025-07-24 18:18:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1753381140000|2025-07-24 18:19:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753381200000|2025-07-24 18:20:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753381300000|2025-07-24 18:21:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753381320000|2025-07-24 18:22:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753381540000|2025-07-24 18:25:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753381550000|2025-07-24 18:25:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|6
1753381570000|2025-07-24 18:26:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753381630000|2025-07-24 18:27:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1753381740000|2025-07-24 18:29:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753381970000|2025-07-24 18:32:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382000000|2025-07-24 18:33:20|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382010000|2025-07-24 18:33:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382020000|2025-07-24 18:33:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753382030000|2025-07-24 18:33:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382040000|2025-07-24 18:34:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382060000|2025-07-24 18:34:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753382070000|2025-07-24 18:34:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382090000|2025-07-24 18:34:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753382100000|2025-07-24 18:35:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382110000|2025-07-24 18:35:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382130000|2025-07-24 18:35:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382160000|2025-07-24 18:36:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382170000|2025-07-24 18:36:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382190000|2025-07-24 18:36:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382200000|2025-07-24 18:36:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382210000|2025-07-24 18:36:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382220000|2025-07-24 18:37:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753382230000|2025-07-24 18:37:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382240000|2025-07-24 18:37:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753382260000|2025-07-24 18:37:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382270000|2025-07-24 18:37:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753382280000|2025-07-24 18:38:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1753382400000|2025-07-24 18:40:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382410000|2025-07-24 18:40:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382430000|2025-07-24 18:40:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1753382440000|2025-07-24 18:40:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753382740000|2025-07-24 18:45:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|44
1753382750000|2025-07-24 18:45:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753382760000|2025-07-24 18:46:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1753382770000|2025-07-24 18:46:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753383370000|2025-07-24 18:56:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|12
1753383530000|2025-07-24 18:58:50|||||||||1
1753384680000|2025-07-24 19:18:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|10
1753384710000|2025-07-24 19:18:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1753384720000|2025-07-24 19:18:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1753384730000|2025-07-24 19:18:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753384740000|2025-07-24 19:19:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753384770000|2025-07-24 19:19:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1753384820000|2025-07-24 19:20:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753384830000|2025-07-24 19:20:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1753384840000|2025-07-24 19:20:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753384850000|2025-07-24 19:20:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1753384860000|2025-07-24 19:21:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753384870000|2025-07-24 19:21:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1753385390000|2025-07-24 19:29:50|||||||||1
1753385430000|2025-07-24 19:30:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753385770000|2025-07-24 19:36:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|223
1753385790000|2025-07-24 19:36:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753385810000|2025-07-24 19:36:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1753385960000|2025-07-24 19:39:20|||||||||2
1753386000000|2025-07-24 19:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|6
1753386140000|2025-07-24 19:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753386180000|2025-07-24 19:43:00|||||||||18
1753386310000|2025-07-24 19:45:10|||||||||2
1753386330000|2025-07-24 19:45:30|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1753386410000|2025-07-24 19:46:50|||||||||156
1753386450000|2025-07-24 19:47:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753386570000|2025-07-24 19:49:30|||||||||34
1753386600000|2025-07-24 19:50:00|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|0
1753386680000|2025-07-24 19:51:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753387140000|2025-07-24 19:59:00|||||||||6
1753387150000|2025-07-24 19:59:10|||||||||1
1753387190000|2025-07-24 19:59:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1753402500000|2025-07-25 00:15:00|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|0
1753402710000|2025-07-25 00:18:30|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1753402800000|2025-07-25 00:20:00|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1753402870000|2025-07-25 00:21:10|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1753402900000|2025-07-25 00:21:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1753403230000|2025-07-25 00:27:10|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1753403240000|2025-07-25 00:27:20|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1753403320000|2025-07-25 00:28:40|18.66|18.41|18.56|18.48|18.66|18.48|18.56|18.41|0
1753403520000|2025-07-25 00:32:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753403690000|2025-07-25 00:34:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753403780000|2025-07-25 00:36:20|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753403820000|2025-07-25 00:37:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753403850000|2025-07-25 00:37:30|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753403860000|2025-07-25 00:37:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753404290000|2025-07-25 00:44:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753404510000|2025-07-25 00:48:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753404530000|2025-07-25 00:48:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753404600000|2025-07-25 00:50:00|18.56|18.48|18.66|18.41|18.66|18.48|18.56|18.41|0
1753404780000|2025-07-25 00:53:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753404800000|2025-07-25 00:53:20|18.66|18.41|18.59|18.51|18.66|18.51|18.59|18.41|0
1753404850000|2025-07-25 00:54:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753404860000|2025-07-25 00:54:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753405010000|2025-07-25 00:56:50|18.66|18.41|18.66|18.41|18.66|18.48|18.56|18.41|0
1753405120000|2025-07-25 00:58:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753405140000|2025-07-25 00:59:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753405290000|2025-07-25 01:01:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753405300000|2025-07-25 01:01:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753405330000|2025-07-25 01:02:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753405350000|2025-07-25 01:02:30|18.66|18.41|18.66|18.41|18.66|18.51|18.59|18.41|0
1753405360000|2025-07-25 01:02:40|18.59|18.51|18.56|18.48|18.68|18.51|18.56|18.43|0
1753405370000|2025-07-25 01:02:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753405380000|2025-07-25 01:03:00|18.66|18.41|18.66|18.41|18.66|18.51|18.59|18.41|0
1753405410000|2025-07-25 01:03:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753405520000|2025-07-25 01:05:20|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753405620000|2025-07-25 01:07:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753405770000|2025-07-25 01:09:30|18.67|18.42|18.6|18.52|18.67|18.52|18.6|18.42|0
1753405800000|2025-07-25 01:10:00|18.59|18.51|18.66|18.41|18.66|18.51|18.59|18.41|0
1753405890000|2025-07-25 01:11:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753405930000|2025-07-25 01:12:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753405940000|2025-07-25 01:12:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753406060000|2025-07-25 01:14:20|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753406070000|2025-07-25 01:14:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753406340000|2025-07-25 01:19:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1753406400000|2025-07-25 01:20:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1753407730000|2025-07-25 01:42:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753408710000|2025-07-25 01:58:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753410230000|2025-07-25 02:23:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753410250000|2025-07-25 02:24:10|18.66|18.41|18.6|18.52|18.66|18.52|18.6|18.41|0
1753410260000|2025-07-25 02:24:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1753410320000|2025-07-25 02:25:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1753410330000|2025-07-25 02:25:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1753410420000|2025-07-25 02:27:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1753410710000|2025-07-25 02:31:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1753410790000|2025-07-25 02:33:10|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1753411190000|2025-07-25 02:39:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|16
1753411200000|2025-07-25 02:40:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1753411270000|2025-07-25 02:41:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1753412270000|2025-07-25 02:57:50|18.72|18.47|18.72|18.47|18.72|18.47|18.7|18.45|0
1753412310000|2025-07-25 02:58:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1753415030000|2025-07-25 03:43:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1753415060000|2025-07-25 03:44:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753416360000|2025-07-25 04:06:00|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1753416410000|2025-07-25 04:06:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1753416570000|2025-07-25 04:09:30|18.7|18.45|18.72|18.47|18.72|18.47|18.7|18.45|0
1753417370000|2025-07-25 04:22:50|18.73|18.48|18.74|18.49|18.74|18.49|18.73|18.48|0
1753417690000|2025-07-25 04:28:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1753417730000|2025-07-25 04:28:50|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1753417870000|2025-07-25 04:31:10|18.76|18.51|18.69|18.61|18.76|18.61|18.69|18.51|0
1753417990000|2025-07-25 04:33:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753418120000|2025-07-25 04:35:20|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1753418200000|2025-07-25 04:36:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753418250000|2025-07-25 04:37:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753418290000|2025-07-25 04:38:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753418310000|2025-07-25 04:38:30|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1753418320000|2025-07-25 04:38:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753418480000|2025-07-25 04:41:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1753418490000|2025-07-25 04:41:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753418530000|2025-07-25 04:42:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753418910000|2025-07-25 04:48:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753418930000|2025-07-25 04:48:50|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1753419270000|2025-07-25 04:54:30|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|3
1753419400000|2025-07-25 04:56:40|18.73|18.65|18.74|18.66|18.8|18.66|18.73|18.55|0
1753419420000|2025-07-25 04:57:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1753419730000|2025-07-25 05:02:10|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.53|0
1753419800000|2025-07-25 05:03:20|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1753419810000|2025-07-25 05:03:30|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1753419820000|2025-07-25 05:03:40|18.69|18.61|18.69|18.61|18.8|18.61|18.69|18.55|0
1753420340000|2025-07-25 05:12:20|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1753420360000|2025-07-25 05:12:40|18.73|18.65|18.8|18.55|18.8|18.65|18.73|18.55|0
1753420370000|2025-07-25 05:12:50|18.69|18.61|18.8|18.55|18.8|18.61|18.69|18.55|0
1753420410000|2025-07-25 05:13:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753420950000|2025-07-25 05:22:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753421100000|2025-07-25 05:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753421160000|2025-07-25 05:26:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753421190000|2025-07-25 05:26:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1753421290000|2025-07-25 05:28:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753421560000|2025-07-25 05:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753421570000|2025-07-25 05:32:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1753421580000|2025-07-25 05:33:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1753421980000|2025-07-25 05:39:40|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1753421990000|2025-07-25 05:39:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1753422120000|2025-07-25 05:42:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753422210000|2025-07-25 05:43:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1753422230000|2025-07-25 05:43:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753422250000|2025-07-25 05:44:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753422320000|2025-07-25 05:45:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|10
1753422330000|2025-07-25 05:45:30|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|10
1753422340000|2025-07-25 05:45:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753422360000|2025-07-25 05:46:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753422690000|2025-07-25 05:51:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753422820000|2025-07-25 05:53:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753422870000|2025-07-25 05:54:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|3
1753423200000|2025-07-25 06:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1753423220000|2025-07-25 06:00:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|40
1753423370000|2025-07-25 06:02:50|||||||||2
1753424220000|2025-07-25 06:17:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753424320000|2025-07-25 06:18:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753424350000|2025-07-25 06:19:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753424950000|2025-07-25 06:29:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753425010000|2025-07-25 06:30:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1753425390000|2025-07-25 06:36:30|||||||||1
1753425460000|2025-07-25 06:37:40|||||||||1
1753425520000|2025-07-25 06:38:40|||||||||1
1753425670000|2025-07-25 06:41:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1753425680000|2025-07-25 06:41:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1753425830000|2025-07-25 06:43:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753426070000|2025-07-25 06:47:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753426110000|2025-07-25 06:48:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753426200000|2025-07-25 06:50:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1753426710000|2025-07-25 06:58:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753426800000|2025-07-25 07:00:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|4
1753426810000|2025-07-25 07:00:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1753426820000|2025-07-25 07:00:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|31
1753426860000|2025-07-25 07:01:00|||||||||9
1753426870000|2025-07-25 07:01:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753426880000|2025-07-25 07:01:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|13
1753426950000|2025-07-25 07:02:30|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|19
1753426980000|2025-07-25 07:03:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753427030000|2025-07-25 07:03:50|||||||||1
1753427140000|2025-07-25 07:05:40|||||||||1
1753427170000|2025-07-25 07:06:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|24
1753427330000|2025-07-25 07:08:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753427390000|2025-07-25 07:09:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|8
1753427410000|2025-07-25 07:10:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753427420000|2025-07-25 07:10:20|||||||||3
1753427450000|2025-07-25 07:10:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|240
1753427500000|2025-07-25 07:11:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|233
1753427520000|2025-07-25 07:12:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753427690000|2025-07-25 07:14:50|||||||||1
1753427710000|2025-07-25 07:15:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|31
1753427750000|2025-07-25 07:15:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|13
1753427760000|2025-07-25 07:16:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|13
1753427770000|2025-07-25 07:16:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|26
1753427950000|2025-07-25 07:19:10|||||||||6
1753427980000|2025-07-25 07:19:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|6
1753427990000|2025-07-25 07:19:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|1
1753428110000|2025-07-25 07:21:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|406
1753428140000|2025-07-25 07:22:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753428150000|2025-07-25 07:22:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1753428200000|2025-07-25 07:23:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753428280000|2025-07-25 07:24:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1753428550000|2025-07-25 07:29:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753428660000|2025-07-25 07:31:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|7
1753428690000|2025-07-25 07:31:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753428880000|2025-07-25 07:34:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753428900000|2025-07-25 07:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753428910000|2025-07-25 07:35:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1753428960000|2025-07-25 07:36:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|28
1753429030000|2025-07-25 07:37:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753429160000|2025-07-25 07:39:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1753429190000|2025-07-25 07:39:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1753429340000|2025-07-25 07:42:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1753429360000|2025-07-25 07:42:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753429370000|2025-07-25 07:42:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753429380000|2025-07-25 07:43:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753429450000|2025-07-25 07:44:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753429470000|2025-07-25 07:44:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1753429730000|2025-07-25 07:48:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753429750000|2025-07-25 07:49:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1753429860000|2025-07-25 07:51:00|||||||||4
1753430090000|2025-07-25 07:54:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753430110000|2025-07-25 07:55:10|||||||||1
1753430370000|2025-07-25 07:59:30|||||||||18
1753430390000|2025-07-25 07:59:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753430400000|2025-07-25 08:00:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753430410000|2025-07-25 08:00:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753430520000|2025-07-25 08:02:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1753430550000|2025-07-25 08:02:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1753430560000|2025-07-25 08:02:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|5
1753430600000|2025-07-25 08:03:20|||||||||1
1753430640000|2025-07-25 08:04:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753430650000|2025-07-25 08:04:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753430660000|2025-07-25 08:04:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1753431030000|2025-07-25 08:10:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753431060000|2025-07-25 08:11:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|21
1753431610000|2025-07-25 08:20:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753431740000|2025-07-25 08:22:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753431780000|2025-07-25 08:23:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753431850000|2025-07-25 08:24:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|106
1753431910000|2025-07-25 08:25:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753432000000|2025-07-25 08:26:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1753432040000|2025-07-25 08:27:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753432080000|2025-07-25 08:28:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1753432100000|2025-07-25 08:28:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753432110000|2025-07-25 08:28:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753432150000|2025-07-25 08:29:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753432170000|2025-07-25 08:29:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753432190000|2025-07-25 08:29:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1753432260000|2025-07-25 08:31:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753432360000|2025-07-25 08:32:40|||||||||10
1753432630000|2025-07-25 08:37:10|||||||||10
1753432750000|2025-07-25 08:39:10|||||||||10
1753432760000|2025-07-25 08:39:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753432770000|2025-07-25 08:39:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753433070000|2025-07-25 08:44:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753433370000|2025-07-25 08:49:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753433430000|2025-07-25 08:50:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|9
1753433450000|2025-07-25 08:50:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753433460000|2025-07-25 08:51:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1753434490000|2025-07-25 09:08:10|||||||||6
1753434770000|2025-07-25 09:12:50|||||||||45
1753434900000|2025-07-25 09:15:00|||||||||5
1753435050000|2025-07-25 09:17:30|||||||||58
1753435130000|2025-07-25 09:18:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|111
1753435180000|2025-07-25 09:19:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|23
1753435200000|2025-07-25 09:20:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753435740000|2025-07-25 09:29:00|||||||||1
1753435810000|2025-07-25 09:30:10|||||||||18
1753435870000|2025-07-25 09:31:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|1
1753435900000|2025-07-25 09:31:40|||||||||7
1753435980000|2025-07-25 09:33:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|191
1753436870000|2025-07-25 09:47:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1753437390000|2025-07-25 09:56:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753437620000|2025-07-25 10:00:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|27
1753437760000|2025-07-25 10:02:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753437800000|2025-07-25 10:03:20|||||||||3
1753438010000|2025-07-25 10:06:50|||||||||510
1753438420000|2025-07-25 10:13:40|||||||||1
1753438430000|2025-07-25 10:13:50|||||||||1
1753438510000|2025-07-25 10:15:10|||||||||1
1753438970000|2025-07-25 10:22:50|||||||||3
1753439340000|2025-07-25 10:29:00|||||||||58
1753439510000|2025-07-25 10:31:50|||||||||1
1753440050000|2025-07-25 10:40:50|||||||||9
1753440380000|2025-07-25 10:46:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|113
1753440590000|2025-07-25 10:49:50|||||||||2
1753441730000|2025-07-25 11:08:50|||||||||3
1753441790000|2025-07-25 11:09:50|||||||||3
1753441980000|2025-07-25 11:13:00|||||||||7
1753442270000|2025-07-25 11:17:50|||||||||10
1753442540000|2025-07-25 11:22:20|||||||||11
1753442790000|2025-07-25 11:26:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753442810000|2025-07-25 11:26:50|||||||||6
1753442830000|2025-07-25 11:27:10|||||||||6
1753442950000|2025-07-25 11:29:10|||||||||3
1753442990000|2025-07-25 11:29:50|||||||||1
1753443240000|2025-07-25 11:34:00|||||||||1
1753443350000|2025-07-25 11:35:50|||||||||2
1753443500000|2025-07-25 11:38:20|||||||||1
1753443890000|2025-07-25 11:44:50|||||||||3
1753443930000|2025-07-25 11:45:30|||||||||76
1753443940000|2025-07-25 11:45:40|||||||||1
1753444370000|2025-07-25 11:52:50|||||||||2
1753444390000|2025-07-25 11:53:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|110
1753444400000|2025-07-25 11:53:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753444410000|2025-07-25 11:53:30|||||||||1
1753444430000|2025-07-25 11:53:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1753444450000|2025-07-25 11:54:10|||||||||1
1753444750000|2025-07-25 11:59:10|||||||||1
1753444800000|2025-07-25 12:00:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1753444910000|2025-07-25 12:01:50|||||||||7
1753445400000|2025-07-25 12:10:00|||||||||1
1753445430000|2025-07-25 12:10:30|||||||||4
1753445450000|2025-07-25 12:10:50|||||||||4
1753445630000|2025-07-25 12:13:50|||||||||1
1753445760000|2025-07-25 12:16:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753445780000|2025-07-25 12:16:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753446140000|2025-07-25 12:22:20|||||||||41
1753446160000|2025-07-25 12:22:40|||||||||1
1753446540000|2025-07-25 12:29:00|||||||||2
1753446550000|2025-07-25 12:29:10|||||||||1
1753446560000|2025-07-25 12:29:20|||||||||1
1753446590000|2025-07-25 12:29:50|||||||||1
1753446800000|2025-07-25 12:33:20|||||||||2
1753447060000|2025-07-25 12:37:40|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|281
1753447080000|2025-07-25 12:38:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753447120000|2025-07-25 12:38:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753447130000|2025-07-25 12:38:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1753447140000|2025-07-25 12:39:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753447170000|2025-07-25 12:39:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753447200000|2025-07-25 12:40:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1753447210000|2025-07-25 12:40:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1753447220000|2025-07-25 12:40:20|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1753447280000|2025-07-25 12:41:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|25
1753447350000|2025-07-25 12:42:30|||||||||1
1753448680000|2025-07-25 13:04:40|18.8|18.72|18.81|18.73|18.81|18.73|18.76|18.68|130
1753448690000|2025-07-25 13:04:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1753448720000|2025-07-25 13:05:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|5
1753448730000|2025-07-25 13:05:30|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|9
1753448740000|2025-07-25 13:05:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1753448750000|2025-07-25 13:05:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|49
1753448780000|2025-07-25 13:06:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1753448790000|2025-07-25 13:06:30|18.87|18.79|18.89|18.81|18.89|18.81|18.85|18.77|115
1753448800000|2025-07-25 13:06:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|25
1753448810000|2025-07-25 13:06:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1753448820000|2025-07-25 13:07:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1753448830000|2025-07-25 13:07:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|188
1753448840000|2025-07-25 13:07:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1753448850000|2025-07-25 13:07:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|50
1753448860000|2025-07-25 13:07:40|||||||||1
1753448950000|2025-07-25 13:09:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753448960000|2025-07-25 13:09:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1753449000000|2025-07-25 13:10:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753449020000|2025-07-25 13:10:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1753449080000|2025-07-25 13:11:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1753449100000|2025-07-25 13:11:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1753449150000|2025-07-25 13:12:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1753449210000|2025-07-25 13:13:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753449290000|2025-07-25 13:14:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753449300000|2025-07-25 13:15:00|18.81|18.73|18.81|18.73|18.84|18.76|18.81|18.73|50
1753449330000|2025-07-25 13:15:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753449540000|2025-07-25 13:19:00|||||||||1
1753449880000|2025-07-25 13:24:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753449890000|2025-07-25 13:24:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753449980000|2025-07-25 13:26:20|||||||||1
1753450070000|2025-07-25 13:27:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1753450080000|2025-07-25 13:28:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1753450140000|2025-07-25 13:29:00|||||||||3
1753450180000|2025-07-25 13:29:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753450190000|2025-07-25 13:29:50|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1753450200000|2025-07-25 13:30:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|134
1753450220000|2025-07-25 13:30:20|||||||||6
1753450230000|2025-07-25 13:30:30|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1753450250000|2025-07-25 13:30:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753450270000|2025-07-25 13:31:10|18.77|18.69|18.78|18.7|18.78|18.7|18.76|18.68|0
1753450310000|2025-07-25 13:31:50|18.77|18.69|18.78|18.7|18.81|18.73|18.77|18.69|2
1753450340000|2025-07-25 13:32:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1753450360000|2025-07-25 13:32:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1753450510000|2025-07-25 13:35:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753450570000|2025-07-25 13:36:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753450580000|2025-07-25 13:36:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1753450660000|2025-07-25 13:37:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1753450670000|2025-07-25 13:37:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1753450750000|2025-07-25 13:39:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|72
1753450790000|2025-07-25 13:39:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753450810000|2025-07-25 13:40:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753450840000|2025-07-25 13:40:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753450860000|2025-07-25 13:41:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753450900000|2025-07-25 13:41:40|||||||||7
1753450910000|2025-07-25 13:41:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753450950000|2025-07-25 13:42:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753451240000|2025-07-25 13:47:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|13
1753451260000|2025-07-25 13:47:40|18.77|18.69|18.79|18.71|18.81|18.73|18.77|18.69|15
1753451310000|2025-07-25 13:48:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753451340000|2025-07-25 13:49:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|25
1753451380000|2025-07-25 13:49:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753451420000|2025-07-25 13:50:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|15
1753451430000|2025-07-25 13:50:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753451450000|2025-07-25 13:50:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1753451460000|2025-07-25 13:51:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|2
1753451470000|2025-07-25 13:51:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|10
1753451580000|2025-07-25 13:53:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753451590000|2025-07-25 13:53:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1753451650000|2025-07-25 13:54:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753451790000|2025-07-25 13:56:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1753451800000|2025-07-25 13:56:40|||||||||1
1753451850000|2025-07-25 13:57:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753451890000|2025-07-25 13:58:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1753451990000|2025-07-25 13:59:50|||||||||1
1753452070000|2025-07-25 14:01:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1753452180000|2025-07-25 14:03:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|65
1753452240000|2025-07-25 14:04:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|156
1753452250000|2025-07-25 14:04:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|178
1753452270000|2025-07-25 14:04:30|||||||||9
1753452360000|2025-07-25 14:06:00|||||||||1
1753452390000|2025-07-25 14:06:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753452420000|2025-07-25 14:07:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1753452460000|2025-07-25 14:07:40|||||||||9
1753452470000|2025-07-25 14:07:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1753452550000|2025-07-25 14:09:10|||||||||1
1753452590000|2025-07-25 14:09:50|||||||||7
1753452640000|2025-07-25 14:10:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1753452660000|2025-07-25 14:11:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|21
1753452870000|2025-07-25 14:14:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|34
1753453260000|2025-07-25 14:21:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753453410000|2025-07-25 14:23:30|||||||||2
1753453520000|2025-07-25 14:25:20|||||||||1
1753453580000|2025-07-25 14:26:20|||||||||1
1753453640000|2025-07-25 14:27:20|||||||||1
1753453740000|2025-07-25 14:29:00|||||||||4
1753453750000|2025-07-25 14:29:10|||||||||100
1753453910000|2025-07-25 14:31:50|||||||||5
1753453920000|2025-07-25 14:32:00|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|60
1753454010000|2025-07-25 14:33:30|||||||||1
1753454030000|2025-07-25 14:33:50|||||||||1
1753454040000|2025-07-25 14:34:00|||||||||4
1753454060000|2025-07-25 14:34:20|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|596
1753454150000|2025-07-25 14:35:50|||||||||114
1753454170000|2025-07-25 14:36:10|||||||||53
1753454200000|2025-07-25 14:36:40|||||||||46
1753454220000|2025-07-25 14:37:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1753454260000|2025-07-25 14:37:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753454360000|2025-07-25 14:39:20|||||||||100
1753454370000|2025-07-25 14:39:30|||||||||26
1753454580000|2025-07-25 14:43:00|||||||||1
1753454590000|2025-07-25 14:43:10|18.74|18.66|18.72|18.64|18.76|18.68|18.72|18.64|856
1753454620000|2025-07-25 14:43:40|18.75|18.67|18.72|18.64|18.76|18.68|18.72|18.64|175
1753454630000|2025-07-25 14:43:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753454640000|2025-07-25 14:44:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|110
1753454670000|2025-07-25 14:44:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753454780000|2025-07-25 14:46:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753454840000|2025-07-25 14:47:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1753455060000|2025-07-25 14:51:00|||||||||2
1753455070000|2025-07-25 14:51:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|93
1753455140000|2025-07-25 14:52:20|||||||||1
1753455250000|2025-07-25 14:54:10|||||||||1
1753455310000|2025-07-25 14:55:10|||||||||250
1753455330000|2025-07-25 14:55:30|||||||||1
1753455370000|2025-07-25 14:56:10|||||||||1
1753455390000|2025-07-25 14:56:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753455420000|2025-07-25 14:57:00|||||||||1
1753455470000|2025-07-25 14:57:50|||||||||1
1753455490000|2025-07-25 14:58:10|||||||||11
1753455500000|2025-07-25 14:58:20|||||||||1
1753455600000|2025-07-25 15:00:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|252
1753455620000|2025-07-25 15:00:20|||||||||2
1753455650000|2025-07-25 15:00:50|||||||||1
1753455770000|2025-07-25 15:02:50|||||||||1
1753455790000|2025-07-25 15:03:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|412
1753455810000|2025-07-25 15:03:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|308
1753455850000|2025-07-25 15:04:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1753455870000|2025-07-25 15:04:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753455960000|2025-07-25 15:06:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|17
1753456000000|2025-07-25 15:06:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|50
1753456010000|2025-07-25 15:06:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753456020000|2025-07-25 15:07:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1753456290000|2025-07-25 15:11:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|24
1753456310000|2025-07-25 15:11:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1753456320000|2025-07-25 15:12:00|||||||||1
1753456340000|2025-07-25 15:12:20|||||||||1
1753456360000|2025-07-25 15:12:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1753456370000|2025-07-25 15:12:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1753456380000|2025-07-25 15:13:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753456420000|2025-07-25 15:13:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1753456470000|2025-07-25 15:14:30|||||||||2
1753456550000|2025-07-25 15:15:50|||||||||114
1753456580000|2025-07-25 15:16:20|||||||||187
1753456600000|2025-07-25 15:16:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|280
1753456630000|2025-07-25 15:17:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1753456640000|2025-07-25 15:17:20|||||||||1
1753456660000|2025-07-25 15:17:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|85
1753456670000|2025-07-25 15:17:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|15
1753456860000|2025-07-25 15:21:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|11
1753456930000|2025-07-25 15:22:10|||||||||1
1753457020000|2025-07-25 15:23:40|||||||||1
1753457100000|2025-07-25 15:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753457160000|2025-07-25 15:26:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1753457170000|2025-07-25 15:26:10|||||||||45
1753457190000|2025-07-25 15:26:30|||||||||4
1753457280000|2025-07-25 15:28:00|||||||||1
1753457360000|2025-07-25 15:29:20|||||||||1
1753457380000|2025-07-25 15:29:40|||||||||2
1753457390000|2025-07-25 15:29:50|||||||||1
1753457400000|2025-07-25 15:30:00|||||||||4
1753457590000|2025-07-25 15:33:10|||||||||50
1753457700000|2025-07-25 15:35:00|||||||||77
1753457830000|2025-07-25 15:37:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|81
1753457860000|2025-07-25 15:37:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1753457880000|2025-07-25 15:38:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753457940000|2025-07-25 15:39:00|||||||||1
1753458130000|2025-07-25 15:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1753458160000|2025-07-25 15:42:40|||||||||1
1753458290000|2025-07-25 15:44:50|||||||||1
1753458330000|2025-07-25 15:45:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1753458510000|2025-07-25 15:48:30|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|163
1753458570000|2025-07-25 15:49:30|||||||||1
1753459190000|2025-07-25 15:59:50|||||||||11
1753459310000|2025-07-25 16:01:50|||||||||13
1753459580000|2025-07-25 16:06:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753459760000|2025-07-25 16:09:20|||||||||1
1753459830000|2025-07-25 16:10:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753459900000|2025-07-25 16:11:40|||||||||1
1753459930000|2025-07-25 16:12:10|18.59|18.51|18.58|18.5|18.61|18.53|18.58|18.5|7
1753459940000|2025-07-25 16:12:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753460100000|2025-07-25 16:15:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|66
1753460200000|2025-07-25 16:16:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1753460420000|2025-07-25 16:20:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753460430000|2025-07-25 16:20:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1753460620000|2025-07-25 16:23:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1753460640000|2025-07-25 16:24:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753460670000|2025-07-25 16:24:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1753460880000|2025-07-25 16:28:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1753461310000|2025-07-25 16:35:10|||||||||1
1753461500000|2025-07-25 16:38:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1753461540000|2025-07-25 16:39:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|2
1753461740000|2025-07-25 16:42:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1753461800000|2025-07-25 16:43:20|||||||||1
1753463650000|2025-07-25 17:14:10|||||||||50
1753463960000|2025-07-25 17:19:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753464050000|2025-07-25 17:20:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1753464070000|2025-07-25 17:21:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1753464150000|2025-07-25 17:22:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1753464960000|2025-07-25 17:36:00|||||||||2
1753465680000|2025-07-25 17:48:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|500
1753465940000|2025-07-25 17:52:20|||||||||10
1753467230000|2025-07-25 18:13:50|||||||||6
1753467700000|2025-07-25 18:21:40|||||||||300
1753468130000|2025-07-25 18:28:50|||||||||5
1753469180000|2025-07-25 18:46:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|7
1753469260000|2025-07-25 18:47:40|||||||||5
1753469620000|2025-07-25 18:53:40|||||||||1
1753469970000|2025-07-25 18:59:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|19
1753470090000|2025-07-25 19:01:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753470110000|2025-07-25 19:01:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753470120000|2025-07-25 19:02:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753470180000|2025-07-25 19:03:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753470340000|2025-07-25 19:05:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|29
1753470370000|2025-07-25 19:06:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|37
1753470450000|2025-07-25 19:07:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1753470570000|2025-07-25 19:09:30|||||||||1
1753470580000|2025-07-25 19:09:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753470610000|2025-07-25 19:10:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753470670000|2025-07-25 19:11:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|40
1753470720000|2025-07-25 19:12:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|14
1753470760000|2025-07-25 19:12:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753471550000|2025-07-25 19:25:50|||||||||1
1753471710000|2025-07-25 19:28:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753472120000|2025-07-25 19:35:20|||||||||1
1753472440000|2025-07-25 19:40:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1753472470000|2025-07-25 19:41:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1753472520000|2025-07-25 19:42:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753472680000|2025-07-25 19:44:40|||||||||1
1753472990000|2025-07-25 19:49:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|622
1753473000000|2025-07-25 19:50:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|16
1753473020000|2025-07-25 19:50:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1753473100000|2025-07-25 19:51:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|27
1753473150000|2025-07-25 19:52:30|||||||||4
1753473160000|2025-07-25 19:52:40|||||||||10
1753473190000|2025-07-25 19:53:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1753473240000|2025-07-25 19:54:00|||||||||45
1753473390000|2025-07-25 19:56:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|116
1753473540000|2025-07-25 19:59:00|||||||||1
1753473570000|2025-07-25 19:59:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1753473580000|2025-07-25 19:59:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1753473590000|2025-07-25 19:59:50|18.6|18.38|18.63|18.38|18.63|18.38|18.6|18.38|8
1753473600000|2025-07-25 20:00:00||18.33||18.33||18.33||18.33|0
1753661700000|2025-07-28 00:15:00|18.29|18.21|18.41|18.16|18.41|18.21|18.29|18.16|8
1753661710000|2025-07-28 00:15:10|18.42|18.17|18.32|18.24|18.42|18.24|18.32|18.17|0
1753661780000|2025-07-28 00:16:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1753661790000|2025-07-28 00:16:30|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|18
1753662000000|2025-07-28 00:20:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1753662960000|2025-07-28 00:36:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753662980000|2025-07-28 00:36:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1753665320000|2025-07-28 01:15:20|||||||||1
1753665340000|2025-07-28 01:15:40|||||||||1
1753665350000|2025-07-28 01:15:50|||||||||1
1753665370000|2025-07-28 01:16:10|||||||||3
1753665400000|2025-07-28 01:16:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1753667070000|2025-07-28 01:44:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753667660000|2025-07-28 01:54:20|||||||||32
1753667670000|2025-07-28 01:54:30|||||||||1
1753668080000|2025-07-28 02:01:20|||||||||1
1753668250000|2025-07-28 02:04:10|||||||||1
1753668310000|2025-07-28 02:05:10|||||||||1
1753668500000|2025-07-28 02:08:20|||||||||1
1753668790000|2025-07-28 02:13:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|1
1753668880000|2025-07-28 02:14:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753669230001753661700000|2025-07-28 00:15:00|18.29|18.21|18.41|18.16|18.41|18.21|18.29|18.16|8
1753661710000|2025-07-28 00:15:10|18.42|18.17|18.32|18.24|18.42|18.24|18.32|18.17|0
1753661780000|2025-07-28 00:16:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1753661790000|2025-07-28 00:16:30|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|18
1753662000000|2025-07-28 00:20:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1753662960000|2025-07-28 00:36:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753662980000|2025-07-28 00:36:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1753665320000|2025-07-28 01:15:20|||||||||1
1753665340000|2025-07-28 01:15:40|||||||||1
1753665350000|2025-07-28 01:15:50|||||||||1
1753665370000|2025-07-28 01:16:10|||||||||3
1753665400000|2025-07-28 01:16:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1753667070000|2025-07-28 01:44:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753667660000|2025-07-28 01:54:20|||||||||32
1753667670000|2025-07-28 01:54:30|||||||||1
1753668080000|2025-07-28 02:01:20|||||||||1
1753668250000|2025-07-28 02:04:10|||||||||1
1753668310000|2025-07-28 02:05:10|||||||||1
1753668500000|2025-07-28 02:08:20|||||||||1
1753668790000|2025-07-28 02:13:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|1
1753668880000|2025-07-28 02:14:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753669230000|2025-07-28 02:20:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753669280000|2025-07-28 02:21:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753669620000|2025-07-28 02:27:00|||||||||2
1753669950000|2025-07-28 02:32:30|||||||||1
1753670130000|2025-07-28 02:35:30|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|41
1753670180000|2025-07-28 02:36:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753670740000|2025-07-28 02:45:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753670750000|2025-07-28 02:45:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1753671420000|2025-07-28 02:57:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|8
1753671430000|2025-07-28 02:57:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|55
1753671450000|2025-07-28 02:57:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753671490000|2025-07-28 02:58:10|||||||||1
1753671500000|2025-07-28 02:58:20|||||||||5
1753671860000|2025-07-28 03:04:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753671940000|2025-07-28 03:05:40|||||||||8
1753672710000|2025-07-28 03:18:30|||||||||5
1753672720000|2025-07-28 03:18:40|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|0
1753672730000|2025-07-28 03:18:50|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|25
1753672740000|2025-07-28 03:19:00|18.17|18.09|18.18|18.1|18.18|18.1|18.16|18.08|18
1753672790000|2025-07-28 03:19:50|||||||||5
1753674260000|2025-07-28 03:44:20|||||||||1
1753674320000|2025-07-28 03:45:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753674340000|2025-07-28 03:45:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753674550000|2025-07-28 03:49:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753674560000|2025-07-28 03:49:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753674600000|2025-07-28 03:50:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1753674620000|2025-07-28 03:50:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1753674860000|2025-07-28 03:54:20|||||||||2
1753675030000|2025-07-28 03:57:10|||||||||1
1753676320000|2025-07-28 04:18:40|||||||||5
1753676480000|2025-07-28 04:21:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753676490000|2025-07-28 04:21:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753676500000|2025-07-28 04:21:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753676520000|2025-07-28 04:22:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753677050000|2025-07-28 04:30:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753677060000|2025-07-28 04:31:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1753677100000|2025-07-28 04:31:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1753677330000|2025-07-28 04:35:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|6
1753677760000|2025-07-28 04:42:40|||||||||10
1753678350000|2025-07-28 04:52:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|171
1753678390000|2025-07-28 04:53:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753678430000|2025-07-28 04:53:50|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753678750000|2025-07-28 04:59:10|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1753678770000|2025-07-28 04:59:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753679260000|2025-07-28 05:07:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753679290000|2025-07-28 05:08:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753679970000|2025-07-28 05:19:30|||||||||1
1753681320000|2025-07-28 05:42:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753682160000|2025-07-28 05:56:00|18.09|18.01|18.01|17.93|18.09|18.01|18.01|17.93|120
1753682350000|2025-07-28 05:59:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1753682400000|2025-07-28 06:00:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1753682590000|2025-07-28 06:03:10|||||||||6
1753682600000|2025-07-28 06:03:20|||||||||15
1753682660000|2025-07-28 06:04:20|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1753682670000|2025-07-28 06:04:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1753682690000|2025-07-28 06:04:50|||||||||1
1753682780000|2025-07-28 06:06:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|25
1753682800000|2025-07-28 06:06:40|||||||||78
1753682820000|2025-07-28 06:07:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|50
1753682860000|2025-07-28 06:07:40|||||||||13
1753682870000|2025-07-28 06:07:50|||||||||5
1753682890000|2025-07-28 06:08:10|||||||||1
1753682950000|2025-07-28 06:09:10|||||||||1
1753683000000|2025-07-28 06:10:00|||||||||3
1753683080000|2025-07-28 06:11:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1753683110000|2025-07-28 06:11:50|||||||||3
1753683190000|2025-07-28 06:13:10|||||||||2
1753683440000|2025-07-28 06:17:20|||||||||10
1753683520000|2025-07-28 06:18:40|||||||||20
1753683530000|2025-07-28 06:18:50|||||||||1
1753683580000|2025-07-28 06:19:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|15
1753683660000|2025-07-28 06:21:00|||||||||14
1753683790000|2025-07-28 06:23:10|||||||||3
1753683870000|2025-07-28 06:24:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|93
1753683880000|2025-07-28 06:24:40|||||||||2
1753683980000|2025-07-28 06:26:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1753684080000|2025-07-28 06:28:00|||||||||1
1753684110000|2025-07-28 06:28:30|||||||||1
1753684170000|2025-07-28 06:29:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|63
1753684820000|2025-07-28 06:40:20|||||||||4
1753684900000|2025-07-28 06:41:40|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|276
1753684920000|2025-07-28 06:42:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|30
1753684930000|2025-07-28 06:42:10|||||||||41
1753685090000|2025-07-28 06:44:50|||||||||25
1753685110000|2025-07-28 06:45:10|||||||||39
1753685160000|2025-07-28 06:46:00|||||||||14
1753685340000|2025-07-28 06:49:00|||||||||1
1753685390000|2025-07-28 06:49:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|84
1753685400000|2025-07-28 06:50:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753685610000|2025-07-28 06:53:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|45
1753685650000|2025-07-28 06:54:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1753685730000|2025-07-28 06:55:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|36
1753685800000|2025-07-28 06:56:40|||||||||5
1753685810000|2025-07-28 06:56:50|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|203
1753685840000|2025-07-28 06:57:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1753685850000|2025-07-28 06:57:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|13
1753685910000|2025-07-28 06:58:30|||||||||2
1753685980000|2025-07-28 06:59:40|||||||||4
1753685990000|2025-07-28 06:59:50|||||||||3
1753686000000|2025-07-28 07:00:00|||||||||8
1753686010000|2025-07-28 07:00:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|60
1753686020000|2025-07-28 07:00:20|18.03|17.95|18.08|18|18.08|18|18.03|17.95|476
1753686030000|2025-07-28 07:00:30|||||||||133
1753686040000|2025-07-28 07:00:40|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|5
1753686060000|2025-07-28 07:01:00|18.1|18.02|18.08|18|18.11|18.03|18.08|18|355
1753686070000|2025-07-28 07:01:10|||||||||2
1753686090000|2025-07-28 07:01:30|18.09|18.01|18.09|18.01|18.11|18.03|18.08|18|75
1753686100000|2025-07-28 07:01:40|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|38
1753686110000|2025-07-28 07:01:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|20
1753686120000|2025-07-28 07:02:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|30
1753686150000|2025-07-28 07:02:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1753686170000|2025-07-28 07:02:50|||||||||1
1753686180000|2025-07-28 07:03:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|10
1753686190000|2025-07-28 07:03:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|11
1753686210000|2025-07-28 07:03:30|||||||||3
1753686220000|2025-07-28 07:03:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753686260000|2025-07-28 07:04:20|||||||||10
1753686340000|2025-07-28 07:05:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|31
1753686510000|2025-07-28 07:08:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753686520000|2025-07-28 07:08:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753686550000|2025-07-28 07:09:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753686690000|2025-07-28 07:11:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1753686730000|2025-07-28 07:12:10|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|70
1753686770000|2025-07-28 07:12:50|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|72
1753686830000|2025-07-28 07:13:50|18.11|18.03|18.08|18|18.11|18.03|18.08|18|4
1753686840000|2025-07-28 07:14:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|6
1753686850000|2025-07-28 07:14:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|50
1753686890000|2025-07-28 07:14:50|18.11|18.03|18.12|18.04|18.14|18.06|18.11|18.03|52
1753686900000|2025-07-28 07:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753686930000|2025-07-28 07:15:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|26
1753686950000|2025-07-28 07:15:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1753686960000|2025-07-28 07:16:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|151
1753686980000|2025-07-28 07:16:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753686990000|2025-07-28 07:16:30|18.06|17.98|18.04|17.96|18.08|18|18.04|17.96|155
1753687000000|2025-07-28 07:16:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1753687010000|2025-07-28 07:16:50|||||||||2
1753687030000|2025-07-28 07:17:10|||||||||3
1753687040000|2025-07-28 07:17:20|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1753687050000|2025-07-28 07:17:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1753687060000|2025-07-28 07:17:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|52
1753687130000|2025-07-28 07:18:50|||||||||50
1753687280000|2025-07-28 07:21:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|74
1753687300000|2025-07-28 07:21:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|12
1753687310000|2025-07-28 07:21:50|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1753687330000|2025-07-28 07:22:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753687340000|2025-07-28 07:22:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753687350000|2025-07-28 07:22:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1753687400000|2025-07-28 07:23:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753687410000|2025-07-28 07:23:30|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|8
1753687420000|2025-07-28 07:23:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1753687430000|2025-07-28 07:23:50|||||||||50
1753687450000|2025-07-28 07:24:10|18.07|17.99|18.08|18|18.11|18.03|18.07|17.99|170
1753687460000|2025-07-28 07:24:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753687470000|2025-07-28 07:24:30|18.08|18|18.11|18.03|18.11|18.03|18.08|18|45
1753687490000|2025-07-28 07:24:50|18.09|18.01|18.08|18|18.09|18.01|18.08|18|6
1753687510000|2025-07-28 07:25:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753687640000|2025-07-28 07:27:20|||||||||1
1753687710000|2025-07-28 07:28:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1753687790000|2025-07-28 07:29:50|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|63
1753687830000|2025-07-28 07:30:30|18.08|18|18.08|18|18.08|18|18.08|18|23
1753687840000|2025-07-28 07:30:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1753687900000|2025-07-28 07:31:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753687930000|2025-07-28 07:32:10|||||||||10
1753687940000|2025-07-28 07:32:20|||||||||24
1753687950000|2025-07-28 07:32:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|58
1753688020000|2025-07-28 07:33:40|||||||||5
1753688060000|2025-07-28 07:34:20|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|78
1753688130000|2025-07-28 07:35:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1753688240000|2025-07-28 07:37:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1753688300000|2025-07-28 07:38:20|||||||||120
1753688360000|2025-07-28 07:39:20|||||||||1
1753688410000|2025-07-28 07:40:10|||||||||2
1753688440000|2025-07-28 07:40:40|18.08|18|18.08|18|18.08|18|18.08|18|151
1753688470000|2025-07-28 07:41:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|15
1753688480000|2025-07-28 07:41:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753688620000|2025-07-28 07:43:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1753688650000|2025-07-28 07:44:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753688680000|2025-07-28 07:44:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753688960000|2025-07-28 07:49:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753688990000|2025-07-28 07:49:50|||||||||2
1753689000000|2025-07-28 07:50:00|||||||||1
1753689010000|2025-07-28 07:50:10|||||||||92
1753689020000|2025-07-28 07:50:20|18.08|18|18.08|18|18.08|18|18.08|18|113
1753689040000|2025-07-28 07:50:40|||||||||1
1753689060000|2025-07-28 07:51:00|||||||||1
1753689070000|2025-07-28 07:51:10|||||||||4
1753689090000|2025-07-28 07:51:30|||||||||18
1753689140000|2025-07-28 07:52:20|||||||||1
1753689200000|2025-07-28 07:53:20|||||||||9
1753689230000|2025-07-28 07:53:50|||||||||5
1753689320000|2025-07-28 07:55:20|18.06|17.98|18.05|17.97|18.06|17.98|18.03|17.95|361
1753689330000|2025-07-28 07:55:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1753689360000|2025-07-28 07:56:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|100
1753689380000|2025-07-28 07:56:20|18|17.92|18.01|17.93|18.01|17.93|17.99|17.91|62
1753689390000|2025-07-28 07:56:30|||||||||1
1753689400000|2025-07-28 07:56:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1753689420000|2025-07-28 07:57:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753689480000|2025-07-28 07:58:00|||||||||91
1753689490000|2025-07-28 07:58:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1753689500000|2025-07-28 07:58:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1753689510000|2025-07-28 07:58:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753689520000|2025-07-28 07:58:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|26
1753689530000|2025-07-28 07:58:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1753689550000|2025-07-28 07:59:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1753689560000|2025-07-28 07:59:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1753689600000|2025-07-28 08:00:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753689620000|2025-07-28 08:00:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|55
1753689640000|2025-07-28 08:00:40|||||||||1
1753689670000|2025-07-28 08:01:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|45
1753689690000|2025-07-28 08:01:30|||||||||9
1753689700000|2025-07-28 08:01:40|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|90
1753689710000|2025-07-28 08:01:50|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|14
1753689750000|2025-07-28 08:02:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|2
1753689800000|2025-07-28 08:03:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1753689820000|2025-07-28 08:03:40|||||||||9
1753689830000|2025-07-28 08:03:50|||||||||2
1753689950000|2025-07-28 08:05:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753690050000|2025-07-28 08:07:30|||||||||1
1753690150000|2025-07-28 08:09:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|9
1753690180000|2025-07-28 08:09:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|9
1753690200000|2025-07-28 08:10:00|||||||||1
1753690210000|2025-07-28 08:10:10|||||||||1
1753690250000|2025-07-28 08:10:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|52
1753690260000|2025-07-28 08:11:00|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1753690280000|2025-07-28 08:11:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|54
1753690330000|2025-07-28 08:12:10|||||||||9
1753690430000|2025-07-28 08:13:50|||||||||11
1753690490000|2025-07-28 08:14:50|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1753690610000|2025-07-28 08:16:50|||||||||1
1753690750000|2025-07-28 08:19:10|||||||||50
1753690790000|2025-07-28 08:19:50|||||||||53
1753690860000|2025-07-28 08:21:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|10
1753690880000|2025-07-28 08:21:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|51
1753690900000|2025-07-28 08:21:40|||||||||1
1753690980000|2025-07-28 08:23:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1753691030000|2025-07-28 08:23:50|||||||||11
1753691140000|2025-07-28 08:25:40|||||||||1
1753691170000|2025-07-28 08:26:10|||||||||5
1753691270000|2025-07-28 08:27:50|||||||||1
1753691340000|2025-07-28 08:29:00|||||||||3
1753691370000|2025-07-28 08:29:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1753691390000|2025-07-28 08:29:50|||||||||1
1753691410000|2025-07-28 08:30:10|||||||||1
1753691540000|2025-07-28 08:32:20|||||||||1
1753691590000|2025-07-28 08:33:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753691630000|2025-07-28 08:33:50|||||||||1
1753691670000|2025-07-28 08:34:30|||||||||1
1753691780000|2025-07-28 08:36:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1753691830000|2025-07-28 08:37:10|||||||||10
1753691970000|2025-07-28 08:39:30|||||||||1
1753692120000|2025-07-28 08:42:00|||||||||1
1753692200000|2025-07-28 08:43:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1753692210000|2025-07-28 08:43:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1753692230000|2025-07-28 08:43:50|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1753692240000|2025-07-28 08:44:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|1
1753692250000|2025-07-28 08:44:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1753692260000|2025-07-28 08:44:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753692270000|2025-07-28 08:44:30|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1753692280000|2025-07-28 08:44:40|||||||||1
1753692350000|2025-07-28 08:45:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753692390000|2025-07-28 08:46:30|||||||||1
1753692450000|2025-07-28 08:47:30|||||||||1
1753692620000|2025-07-28 08:50:20|||||||||1
1753692630000|2025-07-28 08:50:30|||||||||1
1753692740000|2025-07-28 08:52:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1753692780000|2025-07-28 08:53:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1753692790000|2025-07-28 08:53:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1753692810000|2025-07-28 08:53:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753692820000|2025-07-28 08:53:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1753692830000|2025-07-28 08:53:50|||||||||1
1753692880000|2025-07-28 08:54:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753692980000|2025-07-28 08:56:20|||||||||1
1753693010000|2025-07-28 08:56:50|||||||||9
1753693050000|2025-07-28 08:57:30|||||||||3
1753693060000|2025-07-28 08:57:40|||||||||50
1753693120000|2025-07-28 08:58:40|||||||||1
1753693140000|2025-07-28 08:59:00|||||||||1
1753693160000|2025-07-28 08:59:20|||||||||1
1753693240000|2025-07-28 09:00:40|||||||||9
1753693250000|2025-07-28 09:00:50|||||||||6
1753693270000|2025-07-28 09:01:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|2
1753693290000|2025-07-28 09:01:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|2
1753693310000|2025-07-28 09:01:50|||||||||3
1753693340000|2025-07-28 09:02:20|||||||||9
1753693350000|2025-07-28 09:02:30|||||||||1
1753693370000|2025-07-28 09:02:50|||||||||7
1753693410000|2025-07-28 09:03:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1753693420000|2025-07-28 09:03:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1753693430000|2025-07-28 09:03:50|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1753693500000|2025-07-28 09:05:00|||||||||1
1753693540000|2025-07-28 09:05:40|||||||||1
1753693670000|2025-07-28 09:07:50|||||||||4
1753693710000|2025-07-28 09:08:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753693720000|2025-07-28 09:08:40|||||||||1
1753693740000|2025-07-28 09:09:00|||||||||1
1753693800000|2025-07-28 09:10:00|||||||||1
1753693830000|2025-07-28 09:10:30|||||||||2
1753693870000|2025-07-28 09:11:10|||||||||21
1753693890000|2025-07-28 09:11:30|||||||||1
1753694030000|2025-07-28 09:13:50|||||||||1
1753694070000|2025-07-28 09:14:30|||||||||21
1753694100000|2025-07-28 09:15:00|17.98|17.9|17.97|17.89|17.98|17.9|17.96|17.88|43
1753694110000|2025-07-28 09:15:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1753694130000|2025-07-28 09:15:30|17.98|17.9|17.99|17.91|17.99|17.91|17.97|17.89|14
1753694160000|2025-07-28 09:16:00|||||||||2
1753694170000|2025-07-28 09:16:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753694220000|2025-07-28 09:17:00|||||||||8
1753694410000|2025-07-28 09:20:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1753694420000|2025-07-28 09:20:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|14
1753694530000|2025-07-28 09:22:10|||||||||4
1753694650000|2025-07-28 09:24:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|55
1753694730000|2025-07-28 09:25:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753694790000|2025-07-28 09:26:30|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|91
1753694840000|2025-07-28 09:27:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1753694930000|2025-07-28 09:28:50|||||||||5
1753694940000|2025-07-28 09:29:00|||||||||2
1753695190000|2025-07-28 09:33:10|||||||||2
1753695310000|2025-07-28 09:35:10|||||||||1
1753695430000|2025-07-28 09:37:10|||||||||2
1753695470000|2025-07-28 09:37:50|||||||||3
1753695650000|2025-07-28 09:40:50|||||||||1
1753695710000|2025-07-28 09:41:50|||||||||1
1753695790000|2025-07-28 09:43:10|||||||||19
1753695800000|2025-07-28 09:43:20|||||||||5
1753695820000|2025-07-28 09:43:40|||||||||1
1753695880000|2025-07-28 09:44:40|||||||||9
1753695980000|2025-07-28 09:46:20|||||||||1
1753696050000|2025-07-28 09:47:30|||||||||50
1753696100000|2025-07-28 09:48:20|||||||||53
1753696130000|2025-07-28 09:48:50|||||||||2
1753696160000|2025-07-28 09:49:20|||||||||1
1753696210000|2025-07-28 09:50:10|||||||||1
1753696220000|2025-07-28 09:50:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|48
1753696320000|2025-07-28 09:52:00|||||||||1
1753696480000|2025-07-28 09:54:40|||||||||1
1753696590000|2025-07-28 09:56:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753696640000|2025-07-28 09:57:20|||||||||1
1753696790000|2025-07-28 09:59:50|||||||||15
1753696950000|2025-07-28 10:02:30|||||||||1
1753697010000|2025-07-28 10:03:30|||||||||9
1753697090000|2025-07-28 10:04:50|||||||||1
1753697250000|2025-07-28 10:07:30|||||||||1
1753697270000|2025-07-28 10:07:50|||||||||4
1753697390000|2025-07-28 10:09:50|||||||||1
1753697470000|2025-07-28 10:11:10|||||||||2
1753697530000|2025-07-28 10:12:10|||||||||1
1753697660000|2025-07-28 10:14:20|||||||||10
1753697680000|2025-07-28 10:14:40|||||||||1
1753697740000|2025-07-28 10:15:40|||||||||51
1753697820000|2025-07-28 10:17:00|||||||||8
1753697850000|2025-07-28 10:17:30|||||||||1
1753697940000|2025-07-28 10:19:00|||||||||9
1753698240000|2025-07-28 10:24:00|||||||||1
1753698540000|2025-07-28 10:29:00|||||||||3
1753698710000|2025-07-28 10:31:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|468
1753698720000|2025-07-28 10:32:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753698750000|2025-07-28 10:32:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1753698760000|2025-07-28 10:32:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753698770000|2025-07-28 10:32:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|103
1753698780000|2025-07-28 10:33:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1753698810000|2025-07-28 10:33:30|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|45
1753698850000|2025-07-28 10:34:10|||||||||1
1753698870000|2025-07-28 10:34:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|50
1753698990000|2025-07-28 10:36:30|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|40
1753699530000|2025-07-28 10:45:30|||||||||50
1753699730000|2025-07-28 10:48:50|||||||||3
1753699860000|2025-07-28 10:51:00|18.03|17.95|18.04|17.96|18.06|17.98|18.03|17.95|94
1753699870000|2025-07-28 10:51:10|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|0
1753699990000|2025-07-28 10:53:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|23
1753700050000|2025-07-28 10:54:10|||||||||20
1753700540000|2025-07-28 11:02:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753700550000|2025-07-28 11:02:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1753700590000|2025-07-28 11:03:10|||||||||1
1753700740000|2025-07-28 11:05:40|||||||||9
1753700750000|2025-07-28 11:05:50|||||||||1
1753700940000|2025-07-28 11:09:00|||||||||1
1753701040000|2025-07-28 11:10:40|||||||||2
1753701120000|2025-07-28 11:12:00|||||||||1
1753701200000|2025-07-28 11:13:20|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|153
1753701310000|2025-07-28 11:15:10|||||||||1
1753701470000|2025-07-28 11:17:50|||||||||1
1753701490000|2025-07-28 11:18:10|||||||||40
1753701500000|2025-07-28 11:18:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1753701900000|2025-07-28 11:25:00|||||||||1
1753702000000|2025-07-28 11:26:40|||||||||1
1753702020000|2025-07-28 11:27:00|||||||||2
1753702130000|2025-07-28 11:28:50|||||||||2
1753702140000|2025-07-28 11:29:00|||||||||2
1753702150000|2025-07-28 11:29:10|||||||||1
1753702220000|2025-07-28 11:30:20|||||||||9
1753702270000|2025-07-28 11:31:10|||||||||21
1753702280000|2025-07-28 11:31:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|26
1753702360000|2025-07-28 11:32:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753702430000|2025-07-28 11:33:50|||||||||1
1753702520000|2025-07-28 11:35:20|||||||||1
1753702540000|2025-07-28 11:35:40|||||||||1
1753702590000|2025-07-28 11:36:30|||||||||2
1753702610000|2025-07-28 11:36:50|||||||||1
1753702620000|2025-07-28 11:37:00|||||||||1
1753702650000|2025-07-28 11:37:30|||||||||1
1753702670000|2025-07-28 11:37:50|||||||||1
1753702680000|2025-07-28 11:38:00|||||||||1
1753702700000|2025-07-28 11:38:20|||||||||3
1753702720000|2025-07-28 11:38:40|||||||||2
1753702730000|2025-07-28 11:38:50|||||||||1
1753702780000|2025-07-28 11:39:40|||||||||1
1753702790000|2025-07-28 11:39:50|||||||||185
1753702800000|2025-07-28 11:40:00|||||||||24
1753702810000|2025-07-28 11:40:10|||||||||3
1753702830000|2025-07-28 11:40:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753702840000|2025-07-28 11:40:40|||||||||3
1753702860000|2025-07-28 11:41:00|||||||||1
1753702870000|2025-07-28 11:41:10|||||||||1
1753702890000|2025-07-28 11:41:30|||||||||1
1753702910000|2025-07-28 11:41:50|||||||||1
1753702920000|2025-07-28 11:42:00|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|2
1753702940000|2025-07-28 11:42:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1753702950000|2025-07-28 11:42:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|100
1753702960000|2025-07-28 11:42:40|18.08|18|18.08|18|18.08|18|18.08|18|1
1753703030000|2025-07-28 11:43:50|||||||||1
1753703090000|2025-07-28 11:44:50|||||||||8
1753703210000|2025-07-28 11:46:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753703330000|2025-07-28 11:48:50|||||||||9
1753703510000|2025-07-28 11:51:50|||||||||9
1753703610000|2025-07-28 11:53:30|||||||||26
1753703710000|2025-07-28 11:55:10|||||||||4
1753703790000|2025-07-28 11:56:30|||||||||1
1753704000000|2025-07-28 12:00:00|||||||||2
1753704110000|2025-07-28 12:01:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|128
1753704120000|2025-07-28 12:02:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|50
1753704470000|2025-07-28 12:07:50|||||||||4
1753704540000|2025-07-28 12:09:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753704670000|2025-07-28 12:11:10|||||||||50
1753704710000|2025-07-28 12:11:50|||||||||300
1753704780000|2025-07-28 12:13:00|||||||||1
1753704820000|2025-07-28 12:13:40|||||||||1
1753704880000|2025-07-28 12:14:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753704890000|2025-07-28 12:14:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|78
1753704910000|2025-07-28 12:15:10|||||||||2
1753705010000|2025-07-28 12:16:50|||||||||8
1753705130000|2025-07-28 12:18:50|||||||||106
1753705300000|2025-07-28 12:21:40|||||||||1
1753705600000|2025-07-28 12:26:40|||||||||1
1753705620000|2025-07-28 12:27:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|393
1753705630000|2025-07-28 12:27:10|||||||||100
1753705650000|2025-07-28 12:27:30|||||||||50
1753705660000|2025-07-28 12:27:40|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|498
1753705690000|2025-07-28 12:28:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1753705700000|2025-07-28 12:28:20|18.11|18.03|18.1|18.02|18.11|18.03|18.08|18|32
1753705710000|2025-07-28 12:28:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|2
1753705720000|2025-07-28 12:28:40|18.08|18|18.11|18.03|18.11|18.03|18.08|18|19
1753705740000|2025-07-28 12:29:00|||||||||2
1753705790000|2025-07-28 12:29:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753705820000|2025-07-28 12:30:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|100
1753705870000|2025-07-28 12:31:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1753705880000|2025-07-28 12:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753705950000|2025-07-28 12:32:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|34
1753705960000|2025-07-28 12:32:40|||||||||1577
1753705990000|2025-07-28 12:33:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753706000000|2025-07-28 12:33:20|||||||||100
1753706110000|2025-07-28 12:35:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753706300000|2025-07-28 12:38:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|22
1753706600000|2025-07-28 12:43:20|||||||||1
1753706660000|2025-07-28 12:44:20|||||||||9
1753706690000|2025-07-28 12:44:50|||||||||1
1753706790000|2025-07-28 12:46:30|||||||||1
1753706890000|2025-07-28 12:48:10|||||||||1
1753707000000|2025-07-28 12:50:00|||||||||1
1753707090000|2025-07-28 12:51:30|||||||||1
1753707190000|2025-07-28 12:53:10|||||||||1
1753707290000|2025-07-28 12:54:50|||||||||1
1753707380000|2025-07-28 12:56:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|1
1753707400000|2025-07-28 12:56:40|||||||||1
1753707410000|2025-07-28 12:56:50|||||||||240
1753707520000|2025-07-28 12:58:40|||||||||11
1753707600000|2025-07-28 13:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753707630000|2025-07-28 13:00:30|||||||||1
1753707690000|2025-07-28 13:01:30|18.08|18|18.08|18|18.08|18|18.08|18|152
1753707750000|2025-07-28 13:02:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1753707830000|2025-07-28 13:03:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|27
1753707900000|2025-07-28 13:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753707960000|2025-07-28 13:06:00|||||||||100
1753708010000|2025-07-28 13:06:50|||||||||101
1753708030000|2025-07-28 13:07:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|243
1753708070000|2025-07-28 13:07:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753708100000|2025-07-28 13:08:20|||||||||4
1753708110000|2025-07-28 13:08:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753708190000|2025-07-28 13:09:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1753708250000|2025-07-28 13:10:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753708280000|2025-07-28 13:11:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753708290000|2025-07-28 13:11:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753708490000|2025-07-28 13:14:50|||||||||1
1753708510000|2025-07-28 13:15:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753708530000|2025-07-28 13:15:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753708550000|2025-07-28 13:15:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753708560000|2025-07-28 13:16:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753708580000|2025-07-28 13:16:20|||||||||9
1753708600000|2025-07-28 13:16:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753708640000|2025-07-28 13:17:20|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753708650000|2025-07-28 13:17:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753708680000|2025-07-28 13:18:00|||||||||1
1753708700000|2025-07-28 13:18:20|||||||||8
1753708740000|2025-07-28 13:19:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1753708770000|2025-07-28 13:19:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|106
1753708780000|2025-07-28 13:19:40|||||||||1
1753709050000|2025-07-28 13:24:10|||||||||1
1753709140000|2025-07-28 13:25:40|||||||||1
1753709150000|2025-07-28 13:25:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|271
1753709160000|2025-07-28 13:26:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1753709270000|2025-07-28 13:27:50|||||||||1
1753709340000|2025-07-28 13:29:00|||||||||1
1753709400000|2025-07-28 13:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753709410000|2025-07-28 13:30:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1753709430000|2025-07-28 13:30:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1753709440000|2025-07-28 13:30:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1753709460000|2025-07-28 13:31:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1753709470000|2025-07-28 13:31:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|20
1753709480000|2025-07-28 13:31:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|3
1753709490000|2025-07-28 13:31:30|||||||||2
1753709500000|2025-07-28 13:31:40|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|18
1753709510000|2025-07-28 13:31:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753709520000|2025-07-28 13:32:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|20
1753709530000|2025-07-28 13:32:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1753709590000|2025-07-28 13:33:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753709600000|2025-07-28 13:33:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753709630000|2025-07-28 13:33:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753709750000|2025-07-28 13:35:50|||||||||60
1753709770000|2025-07-28 13:36:10|||||||||1
1753709830000|2025-07-28 13:37:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1753709850000|2025-07-28 13:37:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753709860000|2025-07-28 13:37:40|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|9
1753709900000|2025-07-28 13:38:20|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1753709910000|2025-07-28 13:38:30|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1753709930000|2025-07-28 13:38:50|||||||||4
1753709950000|2025-07-28 13:39:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|189
1753709970000|2025-07-28 13:39:30|||||||||1
1753710010000|2025-07-28 13:40:10|||||||||20
1753710030000|2025-07-28 13:40:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1753710040000|2025-07-28 13:40:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1753710060000|2025-07-28 13:41:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1753710080000|2025-07-28 13:41:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1753710150000|2025-07-28 13:42:30|||||||||1
1753710180000|2025-07-28 13:43:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1753710190000|2025-07-28 13:43:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|10
1753710330000|2025-07-28 13:45:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|3
1753710340000|2025-07-28 13:45:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1753710350000|2025-07-28 13:45:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1753710380000|2025-07-28 13:46:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1753710400000|2025-07-28 13:46:40|||||||||9
1753710420000|2025-07-28 13:47:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|501
1753710450000|2025-07-28 13:47:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1753710460000|2025-07-28 13:47:40|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1753710480000|2025-07-28 13:48:00|18.26|18.18|18.29|18.21|18.3|18.22|18.26|18.18|12
1753710490000|2025-07-28 13:48:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|53
1753710500000|2025-07-28 13:48:20|||||||||51
1753710510000|2025-07-28 13:48:30|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|407
1753710520000|2025-07-28 13:48:40|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|20
1753710530000|2025-07-28 13:48:50|||||||||8
1753710650000|2025-07-28 13:50:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|282
1753710660000|2025-07-28 13:51:00|18.28|18.2|18.28|18.2|18.3|18.22|18.27|18.19|238
1753710670000|2025-07-28 13:51:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1753710700000|2025-07-28 13:51:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|44
1753710710000|2025-07-28 13:51:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1753710720000|2025-07-28 13:52:00|18.27|18.19|18.28|18.2|18.3|18.22|18.27|18.19|30
1753710730000|2025-07-28 13:52:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1753710760000|2025-07-28 13:52:40|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|42
1753710780000|2025-07-28 13:53:00|||||||||50
1753710830000|2025-07-28 13:53:50|||||||||109
1753710890000|2025-07-28 13:54:50|||||||||1
1753710900000|2025-07-28 13:55:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753710910000|2025-07-28 13:55:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|221
1753710920000|2025-07-28 13:55:20|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|218
1753710940000|2025-07-28 13:55:40|||||||||18
1753710950000|2025-07-28 13:55:50|||||||||1
1753710960000|2025-07-28 13:56:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753711010000|2025-07-28 13:56:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753711020000|2025-07-28 13:57:00|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|9
1753711030000|2025-07-28 13:57:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1753711090000|2025-07-28 13:58:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753711130000|2025-07-28 13:58:50|||||||||5
1753711160000|2025-07-28 13:59:20|||||||||50
1753711180000|2025-07-28 13:59:40|||||||||1
1753711190000|2025-07-28 13:59:50|||||||||1
1753711210000|2025-07-28 14:00:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|100
1753711220000|2025-07-28 14:00:20|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|41
1753711230000|2025-07-28 14:00:30|||||||||32
1753711240000|2025-07-28 14:00:40|||||||||20
1753711300000|2025-07-28 14:01:40|18.27|18.19|18.28|18.2|18.28|18.2|18.25|18.17|70
1753711310000|2025-07-28 14:01:50|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|36
1753711320000|2025-07-28 14:02:00|||||||||1
1753711330000|2025-07-28 14:02:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753711340000|2025-07-28 14:02:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753711370000|2025-07-28 14:02:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753711380000|2025-07-28 14:03:00|18.27|18.19|18.28|18.2|18.3|18.22|18.27|18.19|17
1753711390000|2025-07-28 14:03:10|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|43
1753711410000|2025-07-28 14:03:30|18.27|18.19|18.27|18.19|18.3|18.22|18.26|18.18|149
1753711420000|2025-07-28 14:03:40|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|0
1753711440000|2025-07-28 14:04:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753711490000|2025-07-28 14:04:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753711590000|2025-07-28 14:06:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1753711610000|2025-07-28 14:06:50|||||||||9
1753711650000|2025-07-28 14:07:30|||||||||1
1753711720000|2025-07-28 14:08:40|||||||||1
1753711740000|2025-07-28 14:09:00|||||||||1
1753711790000|2025-07-28 14:09:50|||||||||7
1753711870000|2025-07-28 14:11:10|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|30
1753711940000|2025-07-28 14:12:20|||||||||8
1753711970000|2025-07-28 14:12:50|||||||||18
1753712040000|2025-07-28 14:14:00|||||||||1
1753712060000|2025-07-28 14:14:20|||||||||2
1753712090000|2025-07-28 14:14:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|44
1753712100000|2025-07-28 14:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|59
1753712150000|2025-07-28 14:15:50|||||||||1
1753712280000|2025-07-28 14:18:00|||||||||50
1753712290000|2025-07-28 14:18:10|||||||||2
1753712310000|2025-07-28 14:18:30|||||||||53
1753712330000|2025-07-28 14:18:50|||||||||1
1753712500000|2025-07-28 14:21:40|||||||||110
1753712650000|2025-07-28 14:24:10|||||||||103
1753712680000|2025-07-28 14:24:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|66
1753712710000|2025-07-28 14:25:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1753712740000|2025-07-28 14:25:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753712810000|2025-07-28 14:26:50|||||||||50
1753712940000|2025-07-28 14:29:00|||||||||3
1753712970000|2025-07-28 14:29:30|||||||||15
1753713110000|2025-07-28 14:31:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|124
1753713120000|2025-07-28 14:32:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753713130000|2025-07-28 14:32:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753713180000|2025-07-28 14:33:00|18.22|18.14|18.21|18.13|18.22|18.14|18.2|18.12|0
1753713190000|2025-07-28 14:33:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753713210000|2025-07-28 14:33:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753713250000|2025-07-28 14:34:10|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|28
1753713260000|2025-07-28 14:34:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753713300000|2025-07-28 14:35:00|||||||||760
1753713330000|2025-07-28 14:35:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1753713340000|2025-07-28 14:35:40|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1753713350000|2025-07-28 14:35:50|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1753713520000|2025-07-28 14:38:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|22
1753713590000|2025-07-28 14:39:50|||||||||1
1753713640000|2025-07-28 14:40:40|||||||||28
1753713660000|2025-07-28 14:41:00|||||||||1
1753713720000|2025-07-28 14:42:00|||||||||2
1753713790000|2025-07-28 14:43:10|||||||||1
1753713820000|2025-07-28 14:43:40|||||||||1
1753713880000|2025-07-28 14:44:40|||||||||1
1753713900000|2025-07-28 14:45:00|||||||||59
1753713940000|2025-07-28 14:45:40|||||||||241
1753713980000|2025-07-28 14:46:20|||||||||9
1753714010000|2025-07-28 14:46:50|||||||||1
1753714080000|2025-07-28 14:48:00|||||||||1
1753714150000|2025-07-28 14:49:10|||||||||1
1753714170000|2025-07-28 14:49:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|50
1753714180000|2025-07-28 14:49:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753714330000|2025-07-28 14:52:10|||||||||1
1753714460000|2025-07-28 14:54:20|||||||||2
1753714470000|2025-07-28 14:54:30|||||||||11
1753714490000|2025-07-28 14:54:50|||||||||1
1753714570000|2025-07-28 14:56:10|||||||||1
1753714600000|2025-07-28 14:56:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|49
1753714630000|2025-07-28 14:57:10|||||||||1
1753714650000|2025-07-28 14:57:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753714770000|2025-07-28 14:59:30|||||||||1
1753714790000|2025-07-28 14:59:50|||||||||1
1753714810000|2025-07-28 15:00:10|||||||||268
1753714860000|2025-07-28 15:01:00|||||||||1
1753714910000|2025-07-28 15:01:50|||||||||9
1753714920000|2025-07-28 15:02:00|||||||||1
1753714960000|2025-07-28 15:02:40|||||||||1
1753715000000|2025-07-28 15:03:20|||||||||2
1753715010000|2025-07-28 15:03:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|59
1753715020000|2025-07-28 15:03:40|||||||||2
1753715060000|2025-07-28 15:04:20|||||||||1
1753715070000|2025-07-28 15:04:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|34
1753715110000|2025-07-28 15:05:10|||||||||1
1753715130000|2025-07-28 15:05:30|||||||||1
1753715160000|2025-07-28 15:06:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753715170000|2025-07-28 15:06:10|||||||||1
1753715190000|2025-07-28 15:06:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753715220000|2025-07-28 15:07:00|||||||||1
1753715240000|2025-07-28 15:07:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753715250000|2025-07-28 15:07:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1753715260000|2025-07-28 15:07:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753715280000|2025-07-28 15:08:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|13
1753715300000|2025-07-28 15:08:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753715330000|2025-07-28 15:08:50|||||||||1
1753715350000|2025-07-28 15:09:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|501
1753715360000|2025-07-28 15:09:20|||||||||1
1753715400000|2025-07-28 15:10:00|||||||||1
1753715420000|2025-07-28 15:10:20|||||||||2
1753715430000|2025-07-28 15:10:30|||||||||1
1753715450000|2025-07-28 15:10:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|236
1753715500000|2025-07-28 15:11:40|||||||||1
1753715510000|2025-07-28 15:11:50|||||||||2
1753715520000|2025-07-28 15:12:00|||||||||11
1753715560000|2025-07-28 15:12:40|||||||||1
1753715590000|2025-07-28 15:13:10|||||||||1
1753715620000|2025-07-28 15:13:40|||||||||1
1753715630000|2025-07-28 15:13:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|152
1753715700000|2025-07-28 15:15:00|||||||||1
1753715720000|2025-07-28 15:15:20|||||||||20
1753715730000|2025-07-28 15:15:30|||||||||13
1753715750000|2025-07-28 15:15:50|||||||||9
1753715790000|2025-07-28 15:16:30|||||||||1
1753715860000|2025-07-28 15:17:40|||||||||2
1753715870000|2025-07-28 15:17:50|||||||||1
1753715890000|2025-07-28 15:18:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|205
1753715950000|2025-07-28 15:19:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|53
1753715960000|2025-07-28 15:19:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|7
1753716000000|2025-07-28 15:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1753716010000|2025-07-28 15:20:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|13
1753716030000|2025-07-28 15:20:30|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|5
1753716040000|2025-07-28 15:20:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1753716050000|2025-07-28 15:20:50|18.24|18.16|18.25|18.17|18.25|18.17|18.22|18.14|22
1753716060000|2025-07-28 15:21:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|1
1753716070000|2025-07-28 15:21:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1753716080000|2025-07-28 15:21:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753716160000|2025-07-28 15:22:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1753716200000|2025-07-28 15:23:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1753716280000|2025-07-28 15:24:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753716300000|2025-07-28 15:25:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1753716380000|2025-07-28 15:26:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753716470000|2025-07-28 15:27:50|||||||||9
1753716490000|2025-07-28 15:28:10|||||||||1
1753716560000|2025-07-28 15:29:20|||||||||2
1753716580000|2025-07-28 15:29:40|||||||||37
1753716590000|2025-07-28 15:29:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|29
1753716600000|2025-07-28 15:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1753716610000|2025-07-28 15:30:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753716710000|2025-07-28 15:31:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753716730000|2025-07-28 15:32:10|||||||||9
1753716750000|2025-07-28 15:32:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|4
1753717170000|2025-07-28 15:39:30|||||||||1
1753717270000|2025-07-28 15:41:10|||||||||1
1753717380000|2025-07-28 15:43:00|||||||||102
1753717750000|2025-07-28 15:49:10|||||||||9
1753717790000|2025-07-28 15:49:50|||||||||1
1753717960000|2025-07-28 15:52:40|||||||||1
1753718030000|2025-07-28 15:53:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753718080000|2025-07-28 15:54:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|154
1753718130000|2025-07-28 15:55:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|267
1753718170000|2025-07-28 15:56:10|||||||||1
1753718180000|2025-07-28 15:56:20|||||||||6
1753718230000|2025-07-28 15:57:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1753718310000|2025-07-28 15:58:30|||||||||1
1753718380000|2025-07-28 15:59:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753718390000|2025-07-28 15:59:50|||||||||5
1753718600000|2025-07-28 16:03:20|||||||||1
1753718790000|2025-07-28 16:06:30|||||||||1
1753718960000|2025-07-28 16:09:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753719010000|2025-07-28 16:10:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1753719110000|2025-07-28 16:11:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1753719120000|2025-07-28 16:12:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753719130000|2025-07-28 16:12:10|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1753719220000|2025-07-28 16:13:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753719230000|2025-07-28 16:13:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753719260000|2025-07-28 16:14:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753719580000|2025-07-28 16:19:40|||||||||1
1753719670000|2025-07-28 16:21:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|6
1753719690000|2025-07-28 16:21:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753719740000|2025-07-28 16:22:20|||||||||3
1753720180000|2025-07-28 16:29:40|||||||||1
1753720510000|2025-07-28 16:35:10|||||||||1
1753721120000|2025-07-28 16:45:20|||||||||8
1753721530000|2025-07-28 16:52:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|27
1753721630000|2025-07-28 16:53:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753721700000|2025-07-28 16:55:00|||||||||10
1753721970000|2025-07-28 16:59:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753722000000|2025-07-28 17:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753722140000|2025-07-28 17:02:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753722150000|2025-07-28 17:02:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753722270000|2025-07-28 17:04:30|||||||||18
1753722790000|2025-07-28 17:13:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753723030000|2025-07-28 17:17:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|12
1753723050000|2025-07-28 17:17:30|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|8
1753723060000|2025-07-28 17:17:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753723070000|2025-07-28 17:17:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1753723080000|2025-07-28 17:18:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753723100000|2025-07-28 17:18:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|9
1753723210000|2025-07-28 17:20:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|9
1753723250000|2025-07-28 17:20:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753723280000|2025-07-28 17:21:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753723390000|2025-07-28 17:23:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753723410000|2025-07-28 17:23:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753723640000|2025-07-28 17:27:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1753723660000|2025-07-28 17:27:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753723670000|2025-07-28 17:27:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1753723790000|2025-07-28 17:29:50|||||||||1
1753723800000|2025-07-28 17:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753723820000|2025-07-28 17:30:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1753723850000|2025-07-28 17:30:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1753723890000|2025-07-28 17:31:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753723900000|2025-07-28 17:31:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1753723910000|2025-07-28 17:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753724030000|2025-07-28 17:33:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753724110000|2025-07-28 17:35:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753724200000|2025-07-28 17:36:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753724280000|2025-07-28 17:38:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753724360000|2025-07-28 17:39:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753724430000|2025-07-28 17:40:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753724440000|2025-07-28 17:40:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1753724940000|2025-07-28 17:49:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1753724950000|2025-07-28 17:49:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753725230000|2025-07-28 17:53:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1753725280000|2025-07-28 17:54:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753725530000|2025-07-28 17:58:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753725540000|2025-07-28 17:59:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753725550000|2025-07-28 17:59:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1753725590000|2025-07-28 17:59:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753725600000|2025-07-28 18:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753725670000|2025-07-28 18:01:10|||||||||1
1753725780000|2025-07-28 18:03:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753725810000|2025-07-28 18:03:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753725840000|2025-07-28 18:04:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|20
1753725850000|2025-07-28 18:04:10|||||||||11
1753725870000|2025-07-28 18:04:30|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|0
1753725890000|2025-07-28 18:04:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1753725900000|2025-07-28 18:05:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1753725920000|2025-07-28 18:05:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753725930000|2025-07-28 18:05:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753726080000|2025-07-28 18:08:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|17
1753726120000|2025-07-28 18:08:40|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1753726130000|2025-07-28 18:08:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753726210000|2025-07-28 18:10:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753726300000|2025-07-28 18:11:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|11
1753726310000|2025-07-28 18:11:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1753726320000|2025-07-28 18:12:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753726360000|2025-07-28 18:12:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753726380000|2025-07-28 18:13:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1753726400000|2025-07-28 18:13:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753726410000|2025-07-28 18:13:30|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1753726430000|2025-07-28 18:13:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753726460000|2025-07-28 18:14:20|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1753726470000|2025-07-28 18:14:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753726480000|2025-07-28 18:14:40|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1753726500000|2025-07-28 18:15:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753726600000|2025-07-28 18:16:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753726640000|2025-07-28 18:17:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753726840000|2025-07-28 18:20:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753727210000|2025-07-28 18:26:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753727400000|2025-07-28 18:30:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753727600000|2025-07-28 18:33:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753727700000|2025-07-28 18:35:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753728000000|2025-07-28 18:40:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753728150000|2025-07-28 18:42:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753728650000|2025-07-28 18:50:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753728970000|2025-07-28 18:56:10|||||||||1
1753732120000|2025-07-28 19:48:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|20
1753732140000|2025-07-28 19:49:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753732150000|2025-07-28 19:49:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753732320000|2025-07-28 19:52:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753732330000|2025-07-28 19:52:10|||||||||34
1753732370000|2025-07-28 19:52:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753732400000|2025-07-28 19:53:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753732500000|2025-07-28 19:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|5
1753732690000|2025-07-28 19:58:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753732740000|2025-07-28 19:59:00|18.08|18|18.08|18|18.08|18|18.08|18|46
1753732780000|2025-07-28 19:59:40|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|14
1753732790000|2025-07-28 19:59:50|18.03|17.95|18.08|18|18.08|18|18.03|17.95|91
1753748100000|2025-07-29 00:15:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1753748290000|2025-07-29 00:18:10|18.07|17.99|18.17|17.92|18.17|17.99|18.06|17.9|5
1753748310000|2025-07-29 00:18:30|18.16|17.91|18.18|17.93|18.18|17.93|18.16|17.91|0
1753748320000|2025-07-29 00:18:40|18.17|17.92|18.17|17.92|18.18|17.93|18.17|17.92|0
1753748400000|2025-07-29 00:20:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753748430000|2025-07-29 00:20:30|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753748460000|2025-07-29 00:21:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753749890000|2025-07-29 00:44:50|||||||||1
1753751690000|2025-07-29 01:14:50|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753752920000|2025-07-29 01:35:20|||||||||1
1753754460000|2025-07-29 02:01:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1753754540000|2025-07-29 02:02:20|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1753754550000|2025-07-29 02:02:30|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753756070000|2025-07-29 02:27:50|18.14|17.89|18.13|17.88|18.14|17.89|18.13|17.88|0
1753757180000|2025-07-29 02:46:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|1
1753757190000|2025-07-29 02:46:30|18.02|17.94|18.02|17.94|18.12|17.94|18.02|17.87|8
1753757200000|2025-07-29 02:46:40|18.12|17.87|18.02|17.94|18.12|17.95|18.02|17.87|11
1753757210000|2025-07-29 02:46:50|18.12|17.87|18.12|17.87|18.12|17.87|18.11|17.86|0
1753759180000|2025-07-29 03:19:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753759190000|2025-07-29 03:19:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|2
1753759200000|2025-07-29 03:20:00|18.11|17.86|18.11|17.86|18.13|17.88|18.11|17.86|0
1753759210000|2025-07-29 03:20:10|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753759220000|2025-07-29 03:20:20|18.13|17.88|18.12|17.87|18.13|17.88|18.12|17.87|0
1753759230000|2025-07-29 03:20:30|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|10
1753759820000|2025-07-29 03:30:20|18.14|17.89|18.12|17.87|18.14|17.89|18.12|17.87|0
1753760130000|2025-07-29 03:35:30|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1753760550000|2025-07-29 03:42:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753760700000|2025-07-29 03:45:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753760730000|2025-07-29 03:45:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753760740000|2025-07-29 03:45:40|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753760790000|2025-07-29 03:46:30|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1753761070000|2025-07-29 03:51:10|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753761260000|2025-07-29 03:54:20|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753761280000|2025-07-29 03:54:40|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1753761340000|2025-07-29 03:55:40|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753761540000|2025-07-29 03:59:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1753761720000|2025-07-29 04:02:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753762110000|2025-07-29 04:08:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753762180000|2025-07-29 04:09:40|18.13|17.88|18.12|17.87|18.13|17.88|18.12|17.87|0
1753762210000|2025-07-29 04:10:10|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753762590000|2025-07-29 04:16:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753762780000|2025-07-29 04:19:40|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753763130000|2025-07-29 04:25:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753763260000|2025-07-29 04:27:40|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753763600000|2025-07-29 04:33:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1753763730000|2025-07-29 04:35:30|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1753764080000|2025-07-29 04:41:20|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1753764090000|2025-07-29 04:41:30|||||||||4
1753764400000|2025-07-29 04:46:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753764420000|2025-07-29 04:47:00|18.09|18.01|18.19|17.94|18.19|18.01|18.09|17.94|0
1753764450000|2025-07-29 04:47:30|18.09|18.01|18.19|17.94|18.19|18.01|18.09|17.94|0
1753764470000|2025-07-29 04:47:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753764640000|2025-07-29 04:50:40|18.19|17.94|18.1|18.02|18.19|18.03|18.1|17.94|1
1753764740000|2025-07-29 04:52:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1753765160000|2025-07-29 04:59:20|18.08|18|18.03|17.95|18.08|18|18.03|17.95|1
1753766510000|2025-07-29 05:21:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753767090000|2025-07-29 05:31:30|||||||||1
1753768500000|2025-07-29 05:55:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|3
1753768510000|2025-07-29 05:55:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753768540000|2025-07-29 05:55:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753768700000|2025-07-29 05:58:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1753768750000|2025-07-29 05:59:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753768800000|2025-07-29 06:00:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1753768830000|2025-07-29 06:00:30|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|3
1753768850000|2025-07-29 06:00:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1753768860000|2025-07-29 06:01:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1753768880000|2025-07-29 06:01:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1753768890000|2025-07-29 06:01:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753768910000|2025-07-29 06:01:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1753768930000|2025-07-29 06:02:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753769100000|2025-07-29 06:05:00|||||||||1
1753769450000|2025-07-29 06:10:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753770590000|2025-07-29 06:29:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1753770610000|2025-07-29 06:30:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753770810000|2025-07-29 06:33:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|29
1753770820000|2025-07-29 06:33:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753770830000|2025-07-29 06:33:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753770870000|2025-07-29 06:34:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|23
1753770930000|2025-07-29 06:35:30|||||||||17
1753770940000|2025-07-29 06:35:40|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|40
1753771300000|2025-07-29 06:41:40|||||||||15
1753771640000|2025-07-29 06:47:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|26
1753771940000|2025-07-29 06:52:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753772020000|2025-07-29 06:53:40|||||||||1
1753772140000|2025-07-29 06:55:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1753772250000|2025-07-29 06:57:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753772260000|2025-07-29 06:57:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753772270000|2025-07-29 06:57:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1753772290000|2025-07-29 06:58:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753772300000|2025-07-29 06:58:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1753772320000|2025-07-29 06:58:40|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1753772360000|2025-07-29 06:59:20|||||||||8
1753772370000|2025-07-29 06:59:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|4
1753772390000|2025-07-29 06:59:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1753772400000|2025-07-29 07:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|22
1753772480000|2025-07-29 07:01:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1753772790000|2025-07-29 07:06:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1753772940000|2025-07-29 07:09:00|||||||||1
1753772980000|2025-07-29 07:09:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753773020000|2025-07-29 07:10:20|||||||||1
1753773230000|2025-07-29 07:13:50|||||||||9
1753773250000|2025-07-29 07:14:10|||||||||1
1753773320000|2025-07-29 07:15:20|||||||||1
1753773400000|2025-07-29 07:16:40|||||||||1
1753773460000|2025-07-29 07:17:40|||||||||9
1753773520000|2025-07-29 07:18:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|103
1753773530000|2025-07-29 07:18:50|||||||||4
1753773660000|2025-07-29 07:21:00|||||||||1
1753773720000|2025-07-29 07:22:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|29
1753773790000|2025-07-29 07:23:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753774030000|2025-07-29 07:27:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|5
1753774170000|2025-07-29 07:29:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1753774180000|2025-07-29 07:29:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1753774270000|2025-07-29 07:31:10|||||||||1
1753774280000|2025-07-29 07:31:20|||||||||9
1753774370000|2025-07-29 07:32:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|8
1753774390000|2025-07-29 07:33:10|||||||||2
1753774440000|2025-07-29 07:34:00|||||||||15
1753774470000|2025-07-29 07:34:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1753774550000|2025-07-29 07:35:50|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|1
1753774630000|2025-07-29 07:37:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1753774890000|2025-07-29 07:41:30|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|96
1753774930000|2025-07-29 07:42:10|||||||||4
1753774940000|2025-07-29 07:42:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|100
1753774990000|2025-07-29 07:43:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1753775110000|2025-07-29 07:45:10|||||||||25
1753775120000|2025-07-29 07:45:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1753775180000|2025-07-29 07:46:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|4
1753775190000|2025-07-29 07:46:30|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1753775200000|2025-07-29 07:46:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1753775210000|2025-07-29 07:46:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1753775220000|2025-07-29 07:47:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1753775290000|2025-07-29 07:48:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1753775370000|2025-07-29 07:49:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1753775400000|2025-07-29 07:50:00|||||||||9
1753775500000|2025-07-29 07:51:40|||||||||9
1753775670000|2025-07-29 07:54:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|12
1753775700000|2025-07-29 07:55:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|45
1753775750000|2025-07-29 07:55:50|||||||||1
1753775780000|2025-07-29 07:56:20|||||||||1
1753775790000|2025-07-29 07:56:30|||||||||1
1753775840000|2025-07-29 07:57:20|||||||||1
1753775980000|2025-07-29 07:59:40|||||||||1
1753776060000|2025-07-29 08:01:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|60
1753776120000|2025-07-29 08:02:00|||||||||1
1753776210000|2025-07-29 08:03:30|||||||||2
1753776330000|2025-07-29 08:05:30|||||||||1
1753776420000|2025-07-29 08:07:00|||||||||118
1753776430000|2025-07-29 08:07:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|7
1753776470000|2025-07-29 08:07:50|||||||||4
1753776580000|2025-07-29 08:09:40|||||||||9
1753776750000|2025-07-29 08:12:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1753776790000|2025-07-29 08:13:10|||||||||1
1753776880000|2025-07-29 08:14:40|||||||||1
1753776890000|2025-07-29 08:14:50|||||||||3
1753776910000|2025-07-29 08:15:10|||||||||1
1753776950000|2025-07-29 08:15:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753777030000|2025-07-29 08:17:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753777040000|2025-07-29 08:17:20|||||||||9
1753777180000|2025-07-29 08:19:40|||||||||1
1753777260000|2025-07-29 08:21:00|||||||||302
1753777270000|2025-07-29 08:21:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|7
1753777300000|2025-07-29 08:21:40|17.73|17.65|17.71|17.63|17.74|17.66|17.71|17.63|45
1753777310000|2025-07-29 08:21:50|||||||||1
1753777350000|2025-07-29 08:22:30|||||||||9
1753777440000|2025-07-29 08:24:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|81
1753777450000|2025-07-29 08:24:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753777550000|2025-07-29 08:25:50|||||||||5
1753777740000|2025-07-29 08:29:00|||||||||2
1753777790000|2025-07-29 08:29:50|||||||||1
1753777930000|2025-07-29 08:32:10|||||||||2
1753778130000|2025-07-29 08:35:30|||||||||2
1753778210000|2025-07-29 08:36:50|||||||||1
1753778380000|2025-07-29 08:39:40|||||||||1
1753778560000|2025-07-29 08:42:40|||||||||1
1753778740000|2025-07-29 08:45:40|||||||||9
1753778750000|2025-07-29 08:45:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|31
1753778780000|2025-07-29 08:46:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753778940000|2025-07-29 08:49:00|||||||||14
1753779070000|2025-07-29 08:51:10|||||||||52
1753779270000|2025-07-29 08:54:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|68
1753779510000|2025-07-29 08:58:30|||||||||2
1753779780000|2025-07-29 09:03:00|||||||||1
1753779990000|2025-07-29 09:06:30|||||||||1
1753780040000|2025-07-29 09:07:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|273
1753780060000|2025-07-29 09:07:40|||||||||1
1753780070000|2025-07-29 09:07:50|||||||||4
1753780100000|2025-07-29 09:08:20|17.72|17.64|17.75|17.67|17.75|17.67|17.72|17.64|261
1753780340000|2025-07-29 09:12:20|||||||||3
1753780640000|2025-07-29 09:17:20|||||||||8
1753780760000|2025-07-29 09:19:20|||||||||9
1753780800000|2025-07-29 09:20:00|||||||||1
1753780950000|2025-07-29 09:22:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|437
1753780970000|2025-07-29 09:22:50|||||||||450
1753780990000|2025-07-29 09:23:10|||||||||2
1753781000000|2025-07-29 09:23:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|157
1753781010000|2025-07-29 09:23:30|||||||||3
1753781060000|2025-07-29 09:24:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|23
1753781320000|2025-07-29 09:28:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753781340000|2025-07-29 09:29:00|||||||||2
1753781510000|2025-07-29 09:31:50|||||||||3
1753781650000|2025-07-29 09:34:10|||||||||1250
1753781810000|2025-07-29 09:36:50|||||||||1
1753781950000|2025-07-29 09:39:10|||||||||5
1753782000000|2025-07-29 09:40:00|||||||||1
1753782170000|2025-07-29 09:42:50|||||||||1
1753782210000|2025-07-29 09:43:30|||||||||1
1753782230000|2025-07-29 09:43:50|||||||||9
1753782400000|2025-07-29 09:46:40|||||||||1
1753782410000|2025-07-29 09:46:50|||||||||3
1753782470000|2025-07-29 09:47:50|||||||||1
1753782580000|2025-07-29 09:49:40|||||||||1
1753782770000|2025-07-29 09:52:50|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1753782790000|2025-07-29 09:53:10|||||||||1
1753782870000|2025-07-29 09:54:30|||||||||4
1753782920000|2025-07-29 09:55:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1753782940000|2025-07-29 09:55:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753782950000|2025-07-29 09:55:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1753782970000|2025-07-29 09:56:10|||||||||1
1753783100000|2025-07-29 09:58:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|2
1753783120000|2025-07-29 09:58:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|41
1753783170000|2025-07-29 09:59:30|||||||||1
1753783220000|2025-07-29 10:00:20|||||||||1
1753783260000|2025-07-29 10:01:00|||||||||16
1753783400000|2025-07-29 10:03:20|||||||||100
1753783420000|2025-07-29 10:03:40|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1753783480000|2025-07-29 10:04:40|||||||||9
1753783520000|2025-07-29 10:05:20|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|1
1753783550000|2025-07-29 10:05:50|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1753783560000|2025-07-29 10:06:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1753783570000|2025-07-29 10:06:10|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1753783640000|2025-07-29 10:07:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753783660000|2025-07-29 10:07:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753783670000|2025-07-29 10:07:50|||||||||4
1753783710000|2025-07-29 10:08:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753783830000|2025-07-29 10:10:30|||||||||1
1753783860000|2025-07-29 10:11:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753783970000|2025-07-29 10:12:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753783990000|2025-07-29 10:13:10|||||||||1
1753784020000|2025-07-29 10:13:40|||||||||2
1753784040000|2025-07-29 10:14:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1753784100000|2025-07-29 10:15:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1753784130000|2025-07-29 10:15:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|266
1753784220000|2025-07-29 10:17:00|||||||||8
1753784320000|2025-07-29 10:18:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753784350000|2025-07-29 10:19:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753784500000|2025-07-29 10:21:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753784570000|2025-07-29 10:22:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753784580000|2025-07-29 10:23:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753784610000|2025-07-29 10:23:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753784700000|2025-07-29 10:25:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753784710000|2025-07-29 10:25:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753784740000|2025-07-29 10:25:40|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|226
1753784750000|2025-07-29 10:25:50|||||||||1
1753784790000|2025-07-29 10:26:30|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|30
1753784800000|2025-07-29 10:26:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753784810000|2025-07-29 10:26:50|||||||||1
1753784930000|2025-07-29 10:28:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753784940000|2025-07-29 10:29:00|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|2
1753784950000|2025-07-29 10:29:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753785030000|2025-07-29 10:30:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|25
1753785210000|2025-07-29 10:33:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|1
1753785220000|2025-07-29 10:33:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753785230000|2025-07-29 10:33:50|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|0
1753785240000|2025-07-29 10:34:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753785280000|2025-07-29 10:34:40|||||||||4
1753785500000|2025-07-29 10:38:20|||||||||11
1753785600000|2025-07-29 10:40:00|||||||||1
1753785610000|2025-07-29 10:40:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753785640000|2025-07-29 10:40:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|228
1753785650000|2025-07-29 10:40:50|||||||||25
1753785660000|2025-07-29 10:41:00|||||||||1
1753785710000|2025-07-29 10:41:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1753785740000|2025-07-29 10:42:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1753785810000|2025-07-29 10:43:30|||||||||1
1753785830000|2025-07-29 10:43:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1753785880000|2025-07-29 10:44:40|||||||||1
1753785960000|2025-07-29 10:46:00|||||||||2
1753786040000|2025-07-29 10:47:20|||||||||1
1753786080000|2025-07-29 10:48:00|||||||||7
1753786290000|2025-07-29 10:51:30|||||||||1
1753786420000|2025-07-29 10:53:40|||||||||1
1753786550000|2025-07-29 10:55:50|||||||||1
1753786600000|2025-07-29 10:56:40|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|24
1753786610000|2025-07-29 10:56:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|32
1753786620000|2025-07-29 10:57:00|||||||||2
1753786760000|2025-07-29 10:59:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|117
1753786780000|2025-07-29 10:59:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753786800000|2025-07-29 11:00:00|||||||||3
1753786810000|2025-07-29 11:00:10|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|2
1753786840000|2025-07-29 11:00:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|3
1753786870000|2025-07-29 11:01:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753786880000|2025-07-29 11:01:20|||||||||10
1753786930000|2025-07-29 11:02:10|||||||||1
1753786980000|2025-07-29 11:03:00|||||||||3
1753787030000|2025-07-29 11:03:50|||||||||8
1753787180000|2025-07-29 11:06:20|||||||||40
1753787220000|2025-07-29 11:07:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1753787460000|2025-07-29 11:11:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753787480000|2025-07-29 11:11:20|||||||||50
1753787490000|2025-07-29 11:11:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|11
1753787500000|2025-07-29 11:11:40|||||||||10
1753787550000|2025-07-29 11:12:30|||||||||3
1753787630000|2025-07-29 11:13:50|||||||||9
1753787640000|2025-07-29 11:14:00|||||||||2
1753787700000|2025-07-29 11:15:00|||||||||3
1753787710000|2025-07-29 11:15:10|||||||||1
1753787810000|2025-07-29 11:16:50|||||||||150
1753787970000|2025-07-29 11:19:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|26
1753788010000|2025-07-29 11:20:10|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1753788170000|2025-07-29 11:22:50|||||||||10
1753788190000|2025-07-29 11:23:10|||||||||1
1753788390000|2025-07-29 11:26:30|||||||||100
1753788470000|2025-07-29 11:27:50|||||||||2
1753788630000|2025-07-29 11:30:30|||||||||1
1753788780000|2025-07-29 11:33:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|25
1753788860000|2025-07-29 11:34:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1753789180000|2025-07-29 11:39:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753789290000|2025-07-29 11:41:30|||||||||1
1753789340000|2025-07-29 11:42:20|||||||||9
1753789450000|2025-07-29 11:44:10|||||||||90
1753789490000|2025-07-29 11:44:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|400
1753789520000|2025-07-29 11:45:20|||||||||1
1753789560000|2025-07-29 11:46:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1753789580000|2025-07-29 11:46:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1753789740000|2025-07-29 11:49:00|||||||||1
1753789860000|2025-07-29 11:51:00|||||||||50
1753789920000|2025-07-29 11:52:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|257
1753789960000|2025-07-29 11:52:40|||||||||1
1753790190000|2025-07-29 11:56:30|||||||||1
1753790430000|2025-07-29 12:00:30|||||||||1
1753790530000|2025-07-29 12:02:10|||||||||9
1753790630000|2025-07-29 12:03:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1753790680000|2025-07-29 12:04:40|||||||||1
1753790710000|2025-07-29 12:05:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753790760000|2025-07-29 12:06:00|||||||||10
1753790770000|2025-07-29 12:06:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1753790820000|2025-07-29 12:07:00|||||||||4
1753790910000|2025-07-29 12:08:30|||||||||1
1753790940000|2025-07-29 12:09:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753790990000|2025-07-29 12:09:50|||||||||1
1753791140000|2025-07-29 12:12:20|||||||||1
1753791320000|2025-07-29 12:15:20|||||||||50
1753791330000|2025-07-29 12:15:30|||||||||50
1753791360000|2025-07-29 12:16:00|||||||||8
1753791460000|2025-07-29 12:17:40|||||||||2
1753791790000|2025-07-29 12:23:10|||||||||9
1753791910000|2025-07-29 12:25:10|||||||||1
1753791940000|2025-07-29 12:25:40|||||||||50
1753791950000|2025-07-29 12:25:50|||||||||85
1753792040000|2025-07-29 12:27:20|||||||||1
1753792140000|2025-07-29 12:29:00|||||||||3
1753792160000|2025-07-29 12:29:20|||||||||1
1753792170000|2025-07-29 12:29:30|||||||||1
1753792190000|2025-07-29 12:29:50|||||||||1
1753792220000|2025-07-29 12:30:20|||||||||50
1753792290000|2025-07-29 12:31:30|||||||||1
1753792430000|2025-07-29 12:33:50|||||||||1
1753792540000|2025-07-29 12:35:40|||||||||1
1753792550000|2025-07-29 12:35:50|||||||||9
1753792650000|2025-07-29 12:37:30|||||||||1
1753792760000|2025-07-29 12:39:20|||||||||1
1753792850000|2025-07-29 12:40:50|||||||||1
1753792940000|2025-07-29 12:42:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|301
1753792960000|2025-07-29 12:42:40|||||||||1
1753793060000|2025-07-29 12:44:20|||||||||1
1753793160000|2025-07-29 12:46:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753793180000|2025-07-29 12:46:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1753793190000|2025-07-29 12:46:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753793290000|2025-07-29 12:48:10|||||||||1
1753793400000|2025-07-29 12:50:00|||||||||1
1753793500000|2025-07-29 12:51:40|||||||||9
1753793520000|2025-07-29 12:52:00|||||||||1
1753793630000|2025-07-29 12:53:50|||||||||1
1753793680000|2025-07-29 12:54:40|||||||||2
1753793750000|2025-07-29 12:55:50|||||||||1
1753793890000|2025-07-29 12:58:10|||||||||1
1753793940000|2025-07-29 12:59:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|427
1753793950000|2025-07-29 12:59:10|||||||||39
1753793970000|2025-07-29 12:59:30|||||||||206
1753793980000|2025-07-29 12:59:40|||||||||7
1753794000000|2025-07-29 13:00:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|119
1753794010000|2025-07-29 13:00:10|||||||||53
1753794020000|2025-07-29 13:00:20|||||||||25
1753794030000|2025-07-29 13:00:30|||||||||1
1753794040000|2025-07-29 13:00:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|146
1753794050000|2025-07-29 13:00:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1753794360000|2025-07-29 13:06:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1753794420000|2025-07-29 13:07:00|||||||||9
1753794440000|2025-07-29 13:07:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1753794470000|2025-07-29 13:07:50|||||||||4
1753794490000|2025-07-29 13:08:10|||||||||9
1753794590000|2025-07-29 13:09:50|||||||||1
1753794810000|2025-07-29 13:13:30|||||||||1
1753794900000|2025-07-29 13:15:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|118
1753794940000|2025-07-29 13:15:40|||||||||1
1753795040000|2025-07-29 13:17:20|||||||||8
1753795070000|2025-07-29 13:17:50|||||||||1
1753795080000|2025-07-29 13:18:00|||||||||3
1753795090000|2025-07-29 13:18:10|||||||||5
1753795100000|2025-07-29 13:18:20|||||||||5
1753795150000|2025-07-29 13:19:10|||||||||1
1753795190000|2025-07-29 13:19:50|||||||||1
1753795210000|2025-07-29 13:20:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|12
1753795220000|2025-07-29 13:20:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1753795280000|2025-07-29 13:21:20|||||||||9
1753795350000|2025-07-29 13:22:30|||||||||1
1753795380000|2025-07-29 13:23:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|1
1753795410000|2025-07-29 13:23:30|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|190
1753795540000|2025-07-29 13:25:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|32
1753795560000|2025-07-29 13:26:00|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1753795740000|2025-07-29 13:29:00|||||||||2
1753795810000|2025-07-29 13:30:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|281
1753795830000|2025-07-29 13:30:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1753795860000|2025-07-29 13:31:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1753795870000|2025-07-29 13:31:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|214
1753795880000|2025-07-29 13:31:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|3
1753795910000|2025-07-29 13:31:50|||||||||1
1753795920000|2025-07-29 13:32:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|95
1753795930000|2025-07-29 13:32:10|||||||||190
1753795960000|2025-07-29 13:32:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|8
1753795970000|2025-07-29 13:32:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|558
1753795980000|2025-07-29 13:33:00|||||||||100
1753795990000|2025-07-29 13:33:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1753796010000|2025-07-29 13:33:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|20
1753796020000|2025-07-29 13:33:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|20
1753796030000|2025-07-29 13:33:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1753796250000|2025-07-29 13:37:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|13
1753796270000|2025-07-29 13:37:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1753796310000|2025-07-29 13:38:30|||||||||9
1753796650000|2025-07-29 13:44:10|||||||||1
1753796680000|2025-07-29 13:44:40|||||||||4
1753796740000|2025-07-29 13:45:40|||||||||1
1753796750000|2025-07-29 13:45:50|||||||||9
1753796810000|2025-07-29 13:46:50|||||||||1
1753796880000|2025-07-29 13:48:00|||||||||1
1753796910000|2025-07-29 13:48:30|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1753796950000|2025-07-29 13:49:10|||||||||1
1753796970000|2025-07-29 13:49:30|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|106
1753796990000|2025-07-29 13:49:50|||||||||1
1753797000000|2025-07-29 13:50:00|||||||||2
1753797010000|2025-07-29 13:50:10|||||||||3
1753797020000|2025-07-29 13:50:20|||||||||2
1753797150000|2025-07-29 13:52:30|||||||||2
1753797290000|2025-07-29 13:54:50|||||||||2
1753797330000|2025-07-29 13:55:30|||||||||9
1753797350000|2025-07-29 13:55:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1753797360000|2025-07-29 13:56:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1753797370000|2025-07-29 13:56:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1753797400000|2025-07-29 13:56:40|||||||||1
1753797410000|2025-07-29 13:56:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1753797570000|2025-07-29 13:59:30|||||||||5
1753797690000|2025-07-29 14:01:30|||||||||1
1753797730000|2025-07-29 14:02:10|||||||||9
1753797760000|2025-07-29 14:02:40|||||||||1
1753797790000|2025-07-29 14:03:10|||||||||9
1753797800000|2025-07-29 14:03:20|||||||||9
1753797810000|2025-07-29 14:03:30|||||||||1
1753797820000|2025-07-29 14:03:40|||||||||1
1753797840000|2025-07-29 14:04:00|||||||||1
1753797870000|2025-07-29 14:04:30|||||||||9
1753797900000|2025-07-29 14:05:00|||||||||4
1753797910000|2025-07-29 14:05:10|||||||||1
1753797940000|2025-07-29 14:05:40|||||||||9
1753797950000|2025-07-29 14:05:50|||||||||2
1753797980000|2025-07-29 14:06:20|||||||||1
1753798000000|2025-07-29 14:06:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|9
1753798050000|2025-07-29 14:07:30|||||||||1
1753798060000|2025-07-29 14:07:40|||||||||1
1753798070000|2025-07-29 14:07:50|||||||||9
1753798120000|2025-07-29 14:08:40|||||||||1
1753798140000|2025-07-29 14:09:00|||||||||9
1753798190000|2025-07-29 14:09:50|||||||||8
1753798200000|2025-07-29 14:10:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|309
1753798220000|2025-07-29 14:10:20|||||||||1
1753798230000|2025-07-29 14:10:30|||||||||1
1753798310000|2025-07-29 14:11:50|||||||||8
1753798360000|2025-07-29 14:12:40|||||||||1
1753798390000|2025-07-29 14:13:10|||||||||9
1753798430000|2025-07-29 14:13:50|||||||||8
1753798460000|2025-07-29 14:14:20|||||||||1
1753798490000|2025-07-29 14:14:50|||||||||3
1753798790000|2025-07-29 14:19:50|||||||||1
1753798830000|2025-07-29 14:20:30|||||||||9
1753798920000|2025-07-29 14:22:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|25
1753799030000|2025-07-29 14:23:50|||||||||8
1753799060000|2025-07-29 14:24:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1753799200000|2025-07-29 14:26:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1753799240000|2025-07-29 14:27:20|||||||||2
1753799270000|2025-07-29 14:27:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1753799280000|2025-07-29 14:28:00|||||||||14
1753799290000|2025-07-29 14:28:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1753799310000|2025-07-29 14:28:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1753799350000|2025-07-29 14:29:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1753799370000|2025-07-29 14:29:30|||||||||1
1753799400000|2025-07-29 14:30:00|||||||||155
1753799410000|2025-07-29 14:30:10|||||||||9
1753799480000|2025-07-29 14:31:20|||||||||33
1753799490000|2025-07-29 14:31:30|||||||||4
1753799510000|2025-07-29 14:31:50|||||||||1
1753799550000|2025-07-29 14:32:30|||||||||1
1753799560000|2025-07-29 14:32:40|||||||||1
1753799580000|2025-07-29 14:33:00|||||||||3
1753799600000|2025-07-29 14:33:20|||||||||4
1753799630000|2025-07-29 14:33:50|||||||||4
1753799650000|2025-07-29 14:34:10|||||||||4
1753799660000|2025-07-29 14:34:20|||||||||15
1753799670000|2025-07-29 14:34:30|||||||||4
1753799680000|2025-07-29 14:34:40|||||||||1
1753799690000|2025-07-29 14:34:50|||||||||1
1753799710000|2025-07-29 14:35:10|||||||||3
1753799750000|2025-07-29 14:35:50|||||||||3
1753799780000|2025-07-29 14:36:20|||||||||4
1753799800000|2025-07-29 14:36:40|||||||||3
1753799830000|2025-07-29 14:37:10|||||||||4
1753799840000|2025-07-29 14:37:20|||||||||1
1753799860000|2025-07-29 14:37:40|||||||||12
1753799890000|2025-07-29 14:38:10|||||||||3
1753799920000|2025-07-29 14:38:40|||||||||4
1753799950000|2025-07-29 14:39:10|||||||||3
1753799970000|2025-07-29 14:39:30|||||||||4
1753800000000|2025-07-29 14:40:00|||||||||3
1753800030000|2025-07-29 14:40:30|||||||||4
1753800040000|2025-07-29 14:40:40|||||||||1
1753800060000|2025-07-29 14:41:00|||||||||1
1753800090000|2025-07-29 14:41:30|||||||||1
1753800150000|2025-07-29 14:42:30|||||||||1
1753800170000|2025-07-29 14:42:50|||||||||1
1753800180000|2025-07-29 14:43:00|||||||||14
1753800190000|2025-07-29 14:43:10|||||||||10
1753800200000|2025-07-29 14:43:20|||||||||4
1753800220000|2025-07-29 14:43:40|||||||||1
1753800230000|2025-07-29 14:43:50|||||||||1
1753800240000|2025-07-29 14:44:00|||||||||5
1753800260000|2025-07-29 14:44:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1753800280000|2025-07-29 14:44:40|||||||||6
1753800300000|2025-07-29 14:45:00|17.78|17.7|17.79|17.71|17.79|17.71|17.76|17.68|155
1753800310000|2025-07-29 14:45:10|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|5
1753800350000|2025-07-29 14:45:50|||||||||3
1753800360000|2025-07-29 14:46:00|||||||||9
1753800410000|2025-07-29 14:46:50|||||||||4
1753800500000|2025-07-29 14:48:20|||||||||3
1753800550000|2025-07-29 14:49:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|76
1753800590000|2025-07-29 14:49:50|||||||||4
1753800640000|2025-07-29 14:50:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1753800690000|2025-07-29 14:51:30|||||||||3
1753800710000|2025-07-29 14:51:50|||||||||12
1753800720000|2025-07-29 14:52:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|1
1753800750000|2025-07-29 14:52:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1753800800000|2025-07-29 14:53:20|||||||||1
1753800850000|2025-07-29 14:54:10|||||||||1
1753800930000|2025-07-29 14:55:30|||||||||3
1753800980000|2025-07-29 14:56:20|||||||||3
1753801000000|2025-07-29 14:56:40|||||||||1
1753801020000|2025-07-29 14:57:00|||||||||2
1753801030000|2025-07-29 14:57:10|||||||||4
1753801070000|2025-07-29 14:57:50|||||||||1
1753801080000|2025-07-29 14:58:00|||||||||3
1753801100000|2025-07-29 14:58:20|||||||||9
1753801130000|2025-07-29 14:58:50|||||||||3
1753801150000|2025-07-29 14:59:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1753801170000|2025-07-29 14:59:30|||||||||4
1753801200000|2025-07-29 15:00:00|||||||||93
1753801210000|2025-07-29 15:00:10|||||||||3
1753801220000|2025-07-29 15:00:20|||||||||1
1753801230000|2025-07-29 15:00:30|||||||||28
1753801250000|2025-07-29 15:00:50|||||||||4
1753801290000|2025-07-29 15:01:30|||||||||4
1753801300000|2025-07-29 15:01:40|||||||||1
1753801310000|2025-07-29 15:01:50|||||||||3
1753801330000|2025-07-29 15:02:10|||||||||4
1753801350000|2025-07-29 15:02:30|||||||||3
1753801360000|2025-07-29 15:02:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|352
1753801370000|2025-07-29 15:02:50|||||||||7
1753801380000|2025-07-29 15:03:00|||||||||6
1753801390000|2025-07-29 15:03:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1753801400000|2025-07-29 15:03:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|25
1753801410000|2025-07-29 15:03:30|||||||||11
1753801420000|2025-07-29 15:03:40|||||||||7
1753801430000|2025-07-29 15:03:50|||||||||2
1753801450000|2025-07-29 15:04:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1753801460000|2025-07-29 15:04:20|||||||||1
1753801470000|2025-07-29 15:04:30|||||||||1
1753801480000|2025-07-29 15:04:40|||||||||4
1753801490000|2025-07-29 15:04:50|||||||||2
1753801510000|2025-07-29 15:05:10|||||||||2
1753801520000|2025-07-29 15:05:20|||||||||2
1753801530000|2025-07-29 15:05:30|||||||||4
1753801540000|2025-07-29 15:05:40|||||||||1
1753801550000|2025-07-29 15:05:50|||||||||2
1753801570000|2025-07-29 15:06:10|||||||||5
1753801580000|2025-07-29 15:06:20|||||||||1
1753801600000|2025-07-29 15:06:40|||||||||2
1753801610000|2025-07-29 15:06:50|||||||||5
1753801620000|2025-07-29 15:07:00|||||||||2
1753801630000|2025-07-29 15:07:10|||||||||2
1753801640000|2025-07-29 15:07:20|||||||||5
1753801650000|2025-07-29 15:07:30|||||||||16
1753801660000|2025-07-29 15:07:40|||||||||6
1753801670000|2025-07-29 15:07:50|||||||||1
1753801690000|2025-07-29 15:08:10|||||||||28
1753801700000|2025-07-29 15:08:20|||||||||2
1753801710000|2025-07-29 15:08:30|||||||||7
1753801730000|2025-07-29 15:08:50|||||||||5
1753801750000|2025-07-29 15:09:10|||||||||2
1753801760000|2025-07-29 15:09:20|||||||||5
1753801770000|2025-07-29 15:09:30|||||||||1
1753801790000|2025-07-29 15:09:50|||||||||2
1753801800000|2025-07-29 15:10:00|||||||||3
1753801820000|2025-07-29 15:10:20|||||||||3
1753801830000|2025-07-29 15:10:30|||||||||2
1753801850000|2025-07-29 15:10:50|||||||||2
1753801870000|2025-07-29 15:11:10|||||||||2
1753801880000|2025-07-29 15:11:20|||||||||2
1753801890000|2025-07-29 15:11:30|||||||||1
1753801900000|2025-07-29 15:11:40|||||||||2
1753801920000|2025-07-29 15:12:00|||||||||2
1753801930000|2025-07-29 15:12:10|||||||||2
1753801940000|2025-07-29 15:12:20|||||||||1
1753801950000|2025-07-29 15:12:30|||||||||4
1753801960000|2025-07-29 15:12:40|||||||||29
1753801970000|2025-07-29 15:12:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1753801980000|2025-07-29 15:13:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753801990000|2025-07-29 15:13:10|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|1
1753802000000|2025-07-29 15:13:20|17.95|17.87|17.94|17.86|17.97|17.89|17.94|17.86|2
1753802010000|2025-07-29 15:13:30|||||||||1
1753802020000|2025-07-29 15:13:40|||||||||1
1753802030000|2025-07-29 15:13:50|||||||||2
1753802040000|2025-07-29 15:14:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|2
1753802050000|2025-07-29 15:14:10|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|4
1753802060000|2025-07-29 15:14:20|||||||||2
1753802070000|2025-07-29 15:14:30|||||||||1
1753802090000|2025-07-29 15:14:50|||||||||3
1753802100000|2025-07-29 15:15:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1753802130000|2025-07-29 15:15:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|94
1753802280000|2025-07-29 15:18:00|||||||||3
1753802300000|2025-07-29 15:18:20|||||||||1
1753802360000|2025-07-29 15:19:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|670
1753802370000|2025-07-29 15:19:30|||||||||4
1753802400000|2025-07-29 15:20:00|||||||||1
1753802410000|2025-07-29 15:20:10|||||||||1
1753802440000|2025-07-29 15:20:40|||||||||3
1753802450000|2025-07-29 15:20:50|||||||||1
1753802510000|2025-07-29 15:21:50|||||||||1
1753802550000|2025-07-29 15:22:30|||||||||4
1753802580000|2025-07-29 15:23:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1753802590000|2025-07-29 15:23:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|28
1753802610000|2025-07-29 15:23:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1753802620000|2025-07-29 15:23:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753802630000|2025-07-29 15:23:50|||||||||1
1753802640000|2025-07-29 15:24:00|||||||||4
1753802660000|2025-07-29 15:24:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|237
1753802690000|2025-07-29 15:24:50|||||||||5
1753802730000|2025-07-29 15:25:30|||||||||32
1753802740000|2025-07-29 15:25:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|260
1753802760000|2025-07-29 15:26:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753802790000|2025-07-29 15:26:30|||||||||1
1753802840000|2025-07-29 15:27:20|||||||||1
1753802850000|2025-07-29 15:27:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1753802880000|2025-07-29 15:28:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|5
1753802890000|2025-07-29 15:28:10|||||||||5
1753802900000|2025-07-29 15:28:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1753802910000|2025-07-29 15:28:30|18.08|18|18.12|18.04|18.12|18.04|18.08|18|103
1753802930000|2025-07-29 15:28:50|||||||||10
1753802940000|2025-07-29 15:29:00|||||||||206
1753802960000|2025-07-29 15:29:20|||||||||2
1753802970000|2025-07-29 15:29:30|||||||||23
1753802980000|2025-07-29 15:29:40|||||||||2
1753802990000|2025-07-29 15:29:50|||||||||4
1753803020000|2025-07-29 15:30:20|18.08|18|18.08|18|18.08|18|18.08|18|301
1753803040000|2025-07-29 15:30:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753803050000|2025-07-29 15:30:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1753803060000|2025-07-29 15:31:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|8
1753803110000|2025-07-29 15:31:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1753803120000|2025-07-29 15:32:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1753803140000|2025-07-29 15:32:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1753803150000|2025-07-29 15:32:30|||||||||1
1753803210000|2025-07-29 15:33:30|||||||||40
1753803220000|2025-07-29 15:33:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|100
1753803260000|2025-07-29 15:34:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753803320000|2025-07-29 15:35:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753803330000|2025-07-29 15:35:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|16
1753803340000|2025-07-29 15:35:40|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|0
1753803360000|2025-07-29 15:36:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1753803370000|2025-07-29 15:36:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1753803470000|2025-07-29 15:37:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753803510000|2025-07-29 15:38:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1753803530000|2025-07-29 15:38:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753803560000|2025-07-29 15:39:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|37
1753803620000|2025-07-29 15:40:20|||||||||1
1753803640000|2025-07-29 15:40:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753803690000|2025-07-29 15:41:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|39
1753803780000|2025-07-29 15:43:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753803790000|2025-07-29 15:43:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1753803810000|2025-07-29 15:43:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753803900000|2025-07-29 15:45:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753803910000|2025-07-29 15:45:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1753803960000|2025-07-29 15:46:00|18.08|18|18.08|18|18.08|18|18.08|18|5
1753803970000|2025-07-29 15:46:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753803990000|2025-07-29 15:46:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753804010000|2025-07-29 15:46:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|2
1753804020000|2025-07-29 15:47:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753804040000|2025-07-29 15:47:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|24
1753804100000|2025-07-29 15:48:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753804170000|2025-07-29 15:49:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1753804180000|2025-07-29 15:49:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753804210000|2025-07-29 15:50:10|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|100
1753804230000|2025-07-29 15:50:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1753804250000|2025-07-29 15:50:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753804290000|2025-07-29 15:51:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1753804370000|2025-07-29 15:52:50|||||||||25
1753804430000|2025-07-29 15:53:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|164
1753804440000|2025-07-29 15:54:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|37
1753804450000|2025-07-29 15:54:10|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|8
1753804460000|2025-07-29 15:54:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1753804470000|2025-07-29 15:54:30|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1753804480000|2025-07-29 15:54:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1753804500000|2025-07-29 15:55:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753804590000|2025-07-29 15:56:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|6
1753804600000|2025-07-29 15:56:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753804610000|2025-07-29 15:56:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1753804640000|2025-07-29 15:57:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1753804650000|2025-07-29 15:57:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753804680000|2025-07-29 15:58:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1753804690000|2025-07-29 15:58:10|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1753804700000|2025-07-29 15:58:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|1
1753804710000|2025-07-29 15:58:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1753804790000|2025-07-29 15:59:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|10
1753804800000|2025-07-29 16:00:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|0
1753804810000|2025-07-29 16:00:10|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1753805030000|2025-07-29 16:03:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805050000|2025-07-29 16:04:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753805070000|2025-07-29 16:04:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805140000|2025-07-29 16:05:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1753805200000|2025-07-29 16:06:40|||||||||1
1753805230000|2025-07-29 16:07:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805240000|2025-07-29 16:07:20|||||||||1
1753805260000|2025-07-29 16:07:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753805300000|2025-07-29 16:08:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805310000|2025-07-29 16:08:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1753805350000|2025-07-29 16:09:10|||||||||1
1753805390000|2025-07-29 16:09:50|||||||||1
1753805480000|2025-07-29 16:11:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1753805490000|2025-07-29 16:11:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|3
1753805510000|2025-07-29 16:11:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753805520000|2025-07-29 16:12:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805530000|2025-07-29 16:12:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753805540000|2025-07-29 16:12:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805570000|2025-07-29 16:12:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753805580000|2025-07-29 16:13:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805590000|2025-07-29 16:13:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753805620000|2025-07-29 16:13:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753805650000|2025-07-29 16:14:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1753805700000|2025-07-29 16:15:00|||||||||1
1753806200000|2025-07-29 16:23:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|102
1753806360000|2025-07-29 16:26:00|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|31
1753806390000|2025-07-29 16:26:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753806400000|2025-07-29 16:26:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1753806410000|2025-07-29 16:26:50|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1753806430000|2025-07-29 16:27:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753806440000|2025-07-29 16:27:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1753806460000|2025-07-29 16:27:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753806520000|2025-07-29 16:28:40|||||||||20
1753806920000|2025-07-29 16:35:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1753806930000|2025-07-29 16:35:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1753806940000|2025-07-29 16:35:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753806980000|2025-07-29 16:36:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753807010000|2025-07-29 16:36:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753807050000|2025-07-29 16:37:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1753807070000|2025-07-29 16:37:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1753807110000|2025-07-29 16:38:30|18.08|18|18.08|18|18.08|18|18.08|18|2
1753807130000|2025-07-29 16:38:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1753807150000|2025-07-29 16:39:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1753807160000|2025-07-29 16:39:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753807190000|2025-07-29 16:39:50|||||||||1
1753807260000|2025-07-29 16:41:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753807270000|2025-07-29 16:41:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753807700000|2025-07-29 16:48:20|||||||||1
1753807760000|2025-07-29 16:49:20|||||||||1
1753808100000|2025-07-29 16:55:00|||||||||2
1753808310000|2025-07-29 16:58:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|14
1753808990000|2025-07-29 17:09:50|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1753809060000|2025-07-29 17:11:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1753809110000|2025-07-29 17:11:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753809180000|2025-07-29 17:13:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753809240000|2025-07-29 17:14:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1753809380000|2025-07-29 17:16:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753809520000|2025-07-29 17:18:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1753809530000|2025-07-29 17:18:50|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1753809540000|2025-07-29 17:19:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753809560000|2025-07-29 17:19:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1753809570000|2025-07-29 17:19:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|4
1753809680000|2025-07-29 17:21:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753809690000|2025-07-29 17:21:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1753809700000|2025-07-29 17:21:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1753809710000|2025-07-29 17:21:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753810080000|2025-07-29 17:28:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1753810090000|2025-07-29 17:28:10|18.06|17.98|18.06|17.98|18.07|17.99|18.05|17.97|4
1753810120000|2025-07-29 17:28:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1753810130000|2025-07-29 17:28:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1753810140000|2025-07-29 17:29:00|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1753810150000|2025-07-29 17:29:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753810200000|2025-07-29 17:30:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1753810360000|2025-07-29 17:32:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753810410000|2025-07-29 17:33:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753810670000|2025-07-29 17:37:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|11
1753810690000|2025-07-29 17:38:10|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|0
1753810700000|2025-07-29 17:38:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753810730000|2025-07-29 17:38:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753810740000|2025-07-29 17:39:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753810790000|2025-07-29 17:39:50|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1753810890000|2025-07-29 17:41:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1753810900000|2025-07-29 17:41:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753810910000|2025-07-29 17:41:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1753810940000|2025-07-29 17:42:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1753811150000|2025-07-29 17:45:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|48
1753811160000|2025-07-29 17:46:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753811260000|2025-07-29 17:47:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753811280000|2025-07-29 17:48:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753811470000|2025-07-29 17:51:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753811510000|2025-07-29 17:51:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753811620000|2025-07-29 17:53:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753811640000|2025-07-29 17:54:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753811650000|2025-07-29 17:54:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753811670000|2025-07-29 17:54:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753811960000|2025-07-29 17:59:20|18.13|18.05|18.12|18.04|18.13|18.05|18.11|18.03|0
1753812000000|2025-07-29 18:00:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1753812030000|2025-07-29 18:00:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753812170000|2025-07-29 18:02:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753812260000|2025-07-29 18:04:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1753812310000|2025-07-29 18:05:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753812320000|2025-07-29 18:05:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753812360000|2025-07-29 18:06:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753812560000|2025-07-29 18:09:20|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753812610000|2025-07-29 18:10:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|2
1753812680000|2025-07-29 18:11:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753813250000|2025-07-29 18:20:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|4
1753813820000|2025-07-29 18:30:20|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1753813830000|2025-07-29 18:30:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1753813900000|2025-07-29 18:31:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753814010000|2025-07-29 18:33:30|||||||||1
1753814050000|2025-07-29 18:34:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753814440000|2025-07-29 18:40:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753814450000|2025-07-29 18:40:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753814480000|2025-07-29 18:41:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753814660000|2025-07-29 18:44:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753814840000|2025-07-29 18:47:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1753815080000|2025-07-29 18:51:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753815740000|2025-07-29 19:02:20|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|145
1753815870000|2025-07-29 19:04:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753815940000|2025-07-29 19:05:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753816050000|2025-07-29 19:07:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753816200000|2025-07-29 19:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753816270000|2025-07-29 19:11:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753816300000|2025-07-29 19:11:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753816330000|2025-07-29 19:12:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753816350000|2025-07-29 19:12:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753816660000|2025-07-29 19:17:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753816730000|2025-07-29 19:18:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753817220000|2025-07-29 19:27:00|||||||||1
1753817380000|2025-07-29 19:29:40|||||||||4
1753817530000|2025-07-29 19:32:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|55
1753817710000|2025-07-29 19:35:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|9
1753817720000|2025-07-29 19:35:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1753817750000|2025-07-29 19:35:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753817760000|2025-07-29 19:36:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753817840000|2025-07-29 19:37:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|36
1753817870000|2025-07-29 19:37:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1753817890000|2025-07-29 19:38:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753817950000|2025-07-29 19:39:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1753817990000|2025-07-29 19:39:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1753818000000|2025-07-29 19:40:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1753818040000|2025-07-29 19:40:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|36
1753818060000|2025-07-29 19:41:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1753818180000|2025-07-29 19:43:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1753818280000|2025-07-29 19:44:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1753818300000|2025-07-29 19:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753818510000|2025-07-29 19:48:30|||||||||34
1753818790000|2025-07-29 19:53:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|111
1753818810000|2025-07-29 19:53:30|||||||||20
1753818900000|2025-07-29 19:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|6
1753819130000|2025-07-29 19:58:50|||||||||4
1753819140000|2025-07-29 19:59:00|||||||||36
1753819190000|2025-07-29 19:59:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|90
1753819200000|2025-07-29 20:00:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1753834500000|2025-07-30 00:15:00|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1753834800000|2025-07-30 00:20:00|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753835850000|2025-07-30 00:37:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1753835900000|2025-07-30 00:38:20|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753835910000|2025-07-30 00:38:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1753835930000|2025-07-30 00:38:50|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753836290000|2025-07-30 00:44:50|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1753836300000|2025-07-30 00:45:00|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1753836310000|2025-07-30 00:45:10|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753838810000|2025-07-30 01:26:50|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1753839320000|2025-07-30 01:35:20|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1753841120000|2025-07-30 02:05:20|18.3|18|18.3|18|18.3|18|18.3|18|0
1753841510000|2025-07-30 02:11:50|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1753843470000|2025-07-30 02:44:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1753843480000|2025-07-30 02:44:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1753845060000|2025-07-30 03:11:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1753849060000|2025-07-30 04:17:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1753849110000|2025-07-30 04:18:30|18.25|18|18.25|18|18.25|18|18.25|18|0
1753853470000|2025-07-30 05:31:10|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1753854220000|2025-07-30 05:43:40|18.24|17.99|18.23|17.98|18.24|17.99|18.23|17.98|0
1753855010000|2025-07-30 05:56:50|18.24|17.99|18.16|18.08|18.27|18.08|18.16|17.99|0
1753855200000|2025-07-30 06:00:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753855210000|2025-07-30 06:00:10|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1753855220000|2025-07-30 06:00:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753855260000|2025-07-30 06:01:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1753855320000|2025-07-30 06:02:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753855430000|2025-07-30 06:03:50|||||||||2
1753855470000|2025-07-30 06:04:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1753855510000|2025-07-30 06:05:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753855600000|2025-07-30 06:06:40|||||||||2
1753855830000|2025-07-30 06:10:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753856230000|2025-07-30 06:17:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1753856240000|2025-07-30 06:17:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753856300000|2025-07-30 06:18:20|||||||||1
1753856730000|2025-07-30 06:25:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|9
1753856880000|2025-07-30 06:28:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753856980000|2025-07-30 06:29:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753857120000|2025-07-30 06:32:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753857130000|2025-07-30 06:32:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753857200000|2025-07-30 06:33:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753857270000|2025-07-30 06:34:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1753857910000|2025-07-30 06:45:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|14
1753857920000|2025-07-30 06:45:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753858140000|2025-07-30 06:49:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1753858310000|2025-07-30 06:51:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753858430000|2025-07-30 06:53:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753858780000|2025-07-30 06:59:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753858790000|2025-07-30 06:59:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753858800000|2025-07-30 07:00:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|11
1753858830000|2025-07-30 07:00:30|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|50
1753859090000|2025-07-30 07:04:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753859170000|2025-07-30 07:06:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753859180000|2025-07-30 07:06:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753859200000|2025-07-30 07:06:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1753859230000|2025-07-30 07:07:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753859280000|2025-07-30 07:08:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1753859290000|2025-07-30 07:08:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753859330000|2025-07-30 07:08:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1753859340000|2025-07-30 07:09:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|59
1753859350000|2025-07-30 07:09:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|55
1753859410000|2025-07-30 07:10:10|||||||||2
1753859430000|2025-07-30 07:10:30|||||||||9
1753859440000|2025-07-30 07:10:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1753859460000|2025-07-30 07:11:00|||||||||9
1753859490000|2025-07-30 07:11:30|||||||||9
1753859530000|2025-07-30 07:12:10|||||||||9
1753859570000|2025-07-30 07:12:50|||||||||9
1753859600000|2025-07-30 07:13:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1753859630000|2025-07-30 07:13:50|||||||||9
1753859650000|2025-07-30 07:14:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1753859700000|2025-07-30 07:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1753859790000|2025-07-30 07:16:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|1
1753859840000|2025-07-30 07:17:20|||||||||2
1753859910000|2025-07-30 07:18:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1753859960000|2025-07-30 07:19:20|||||||||2
1753860000000|2025-07-30 07:20:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1753860010000|2025-07-30 07:20:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|147
1753860050000|2025-07-30 07:20:50|||||||||3
1753860070000|2025-07-30 07:21:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1753860130000|2025-07-30 07:22:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1753860190000|2025-07-30 07:23:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1753860220000|2025-07-30 07:23:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1753860230000|2025-07-30 07:23:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753860310000|2025-07-30 07:25:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753860410000|2025-07-30 07:26:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1753860490000|2025-07-30 07:28:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753860870000|2025-07-30 07:34:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|19
1753860890000|2025-07-30 07:34:50|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|7
1753861060000|2025-07-30 07:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753861250000|2025-07-30 07:40:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1753861410000|2025-07-30 07:43:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753861530000|2025-07-30 07:45:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|26
1753861730000|2025-07-30 07:48:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753861840000|2025-07-30 07:50:40|||||||||1
1753861860000|2025-07-30 07:51:00|||||||||6
1753861930000|2025-07-30 07:52:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|9
1753862000000|2025-07-30 07:53:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1753862160000|2025-07-30 07:56:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753862280000|2025-07-30 07:58:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753862370000|2025-07-30 07:59:30|||||||||2
1753862470000|2025-07-30 08:01:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|73
1753862540000|2025-07-30 08:02:20|||||||||1
1753862560000|2025-07-30 08:02:40|||||||||1
1753862590000|2025-07-30 08:03:10|||||||||9
1753862640000|2025-07-30 08:04:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753862670000|2025-07-30 08:04:30|||||||||1
1753862740000|2025-07-30 08:05:40|||||||||1
1753862830000|2025-07-30 08:07:10|||||||||1
1753862920000|2025-07-30 08:08:40|||||||||1
1753863000000|2025-07-30 08:10:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|25
1753863120000|2025-07-30 08:12:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753863130000|2025-07-30 08:12:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753863400000|2025-07-30 08:16:40|||||||||1
1753863410000|2025-07-30 08:16:50|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|31
1753863420000|2025-07-30 08:17:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1753863480000|2025-07-30 08:18:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|11
1753863500000|2025-07-30 08:18:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753863620000|2025-07-30 08:20:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|11
1753863630000|2025-07-30 08:20:30|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1753863650000|2025-07-30 08:20:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753863700000|2025-07-30 08:21:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|6
1753863760000|2025-07-30 08:22:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753863770000|2025-07-30 08:22:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1753864220000|2025-07-30 08:30:20|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|35
1753864230000|2025-07-30 08:30:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|19
1753864420000|2025-07-30 08:33:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|9
1753864490000|2025-07-30 08:34:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753864530000|2025-07-30 08:35:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753864550000|2025-07-30 08:35:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753864810000|2025-07-30 08:40:10|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|93
1753864820000|2025-07-30 08:40:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753864920000|2025-07-30 08:42:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753865210000|2025-07-30 08:46:50|||||||||1
1753865500000|2025-07-30 08:51:40|||||||||1
1753865790000|2025-07-30 08:56:30|||||||||1
1753865950000|2025-07-30 08:59:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|75
1753865960000|2025-07-30 08:59:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|5
1753865970000|2025-07-30 08:59:30|||||||||9
1753866010000|2025-07-30 09:00:10|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|9
1753866080000|2025-07-30 09:01:20|||||||||1
1753866310000|2025-07-30 09:05:10|||||||||1
1753866350000|2025-07-30 09:05:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|314
1753866380000|2025-07-30 09:06:20|||||||||1
1753866680000|2025-07-30 09:11:20|||||||||1
1753866940000|2025-07-30 09:15:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|1
1753866960000|2025-07-30 09:16:00|||||||||1
1753867070000|2025-07-30 09:17:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1753867250000|2025-07-30 09:20:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|7
1753867300000|2025-07-30 09:21:40|||||||||1
1753867540000|2025-07-30 09:25:40|||||||||5
1753867690000|2025-07-30 09:28:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753867700000|2025-07-30 09:28:20|||||||||1
1753868060000|2025-07-30 09:34:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1753868120000|2025-07-30 09:35:20|||||||||2
1753868430000|2025-07-30 09:40:30|||||||||264
1753868550000|2025-07-30 09:42:30|||||||||1
1753868850000|2025-07-30 09:47:30|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|2
1753868900000|2025-07-30 09:48:20|||||||||1
1753868910000|2025-07-30 09:48:30|||||||||2
1753868970000|2025-07-30 09:49:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753869040000|2025-07-30 09:50:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|50
1753869120000|2025-07-30 09:52:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753869190000|2025-07-30 09:53:10|||||||||1
1753869200000|2025-07-30 09:53:20|||||||||9
1753869290000|2025-07-30 09:54:50|||||||||50
1753869300000|2025-07-30 09:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753869390000|2025-07-30 09:56:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753869400000|2025-07-30 09:56:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753869420000|2025-07-30 09:57:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1753869430000|2025-07-30 09:57:10|||||||||255
1753869450000|2025-07-30 09:57:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1753869460000|2025-07-30 09:57:40|||||||||1
1753869600000|2025-07-30 10:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753869700000|2025-07-30 10:01:40|||||||||1
1753869830000|2025-07-30 10:03:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753869860000|2025-07-30 10:04:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753869900000|2025-07-30 10:05:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753869910000|2025-07-30 10:05:10|||||||||1
1753869920000|2025-07-30 10:05:20|||||||||1
1753869940000|2025-07-30 10:05:40|||||||||1
1753869950000|2025-07-30 10:05:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753869990000|2025-07-30 10:06:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870080000|2025-07-30 10:08:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1753870120000|2025-07-30 10:08:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870130000|2025-07-30 10:08:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753870140000|2025-07-30 10:09:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870170000|2025-07-30 10:09:30|||||||||1
1753870240000|2025-07-30 10:10:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753870250000|2025-07-30 10:10:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870260000|2025-07-30 10:11:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753870310000|2025-07-30 10:11:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870340000|2025-07-30 10:12:20|||||||||1
1753870410000|2025-07-30 10:13:30|||||||||1
1753870560000|2025-07-30 10:16:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1753870570000|2025-07-30 10:16:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870580000|2025-07-30 10:16:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753870590000|2025-07-30 10:16:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753870680000|2025-07-30 10:18:00|||||||||1
1753870710000|2025-07-30 10:18:30|||||||||1
1753870720000|2025-07-30 10:18:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870770000|2025-07-30 10:19:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1753870790000|2025-07-30 10:19:50|||||||||1
1753870800000|2025-07-30 10:20:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753870940000|2025-07-30 10:22:20|||||||||1
1753870990000|2025-07-30 10:23:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753871000000|2025-07-30 10:23:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1753871100000|2025-07-30 10:25:00|||||||||1
1753871130000|2025-07-30 10:25:30|||||||||9
1753871140000|2025-07-30 10:25:40|||||||||5
1753871230000|2025-07-30 10:27:10|||||||||1
1753871520000|2025-07-30 10:32:00|||||||||1
1753871570000|2025-07-30 10:32:50|||||||||50
1753871650000|2025-07-30 10:34:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|41
1753871780000|2025-07-30 10:36:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753871930000|2025-07-30 10:38:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|40
1753871950000|2025-07-30 10:39:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753871960000|2025-07-30 10:39:20|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|20
1753872010000|2025-07-30 10:40:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1753872030000|2025-07-30 10:40:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753872040000|2025-07-30 10:40:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753872110000|2025-07-30 10:41:50|||||||||135
1753872340000|2025-07-30 10:45:40|||||||||15
1753872350000|2025-07-30 10:45:50|||||||||2
1753872840000|2025-07-30 10:54:00|||||||||1
1753872860000|2025-07-30 10:54:20|||||||||3
1753873200000|2025-07-30 11:00:00|||||||||1
1753873270000|2025-07-30 11:01:10|||||||||2
1753873490000|2025-07-30 11:04:50|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|108
1753873500000|2025-07-30 11:05:00|||||||||1
1753873650000|2025-07-30 11:07:30|||||||||1
1753873810000|2025-07-30 11:10:10|||||||||1
1753873890000|2025-07-30 11:11:30|||||||||1
1753873910000|2025-07-30 11:11:50|||||||||3
1753873920000|2025-07-30 11:12:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|3
1753874060000|2025-07-30 11:14:20|||||||||2
1753874100000|2025-07-30 11:15:00|||||||||1
1753874370000|2025-07-30 11:19:30|||||||||2
1753874430000|2025-07-30 11:20:30|||||||||1
1753874640000|2025-07-30 11:24:00|||||||||1
1753874680000|2025-07-30 11:24:40|||||||||9
1753874840000|2025-07-30 11:27:20|||||||||1
1753874880000|2025-07-30 11:28:00|||||||||1
1753874950000|2025-07-30 11:29:10|||||||||3
1753875130000|2025-07-30 11:32:10|||||||||1
1753875290000|2025-07-30 11:34:50|||||||||1
1753875380000|2025-07-30 11:36:20|||||||||1
1753875420000|2025-07-30 11:37:00|||||||||1
1753875430000|2025-07-30 11:37:10|||||||||12
1753875590000|2025-07-30 11:39:50|||||||||9
1753875620000|2025-07-30 11:40:20|||||||||1
1753875630000|2025-07-30 11:40:30|||||||||1
1753875650000|2025-07-30 11:40:50|||||||||2
1753875660000|2025-07-30 11:41:00|||||||||1
1753875680000|2025-07-30 11:41:20|||||||||4
1753875690000|2025-07-30 11:41:30|||||||||2
1753875710000|2025-07-30 11:41:50|||||||||1
1753875720000|2025-07-30 11:42:00|||||||||2
1753875740000|2025-07-30 11:42:20|||||||||2
1753875750000|2025-07-30 11:42:30|||||||||1
1753875770000|2025-07-30 11:42:50|||||||||1
1753875780000|2025-07-30 11:43:00|||||||||1
1753875790000|2025-07-30 11:43:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|31
1753875810000|2025-07-30 11:43:30|||||||||1
1753875820000|2025-07-30 11:43:40|||||||||1
1753875830000|2025-07-30 11:43:50|||||||||2
1753875840000|2025-07-30 11:44:00|||||||||2
1753875860000|2025-07-30 11:44:20|||||||||1
1753875880000|2025-07-30 11:44:40|||||||||2
1753875890000|2025-07-30 11:44:50|||||||||1
1753875900000|2025-07-30 11:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753875950000|2025-07-30 11:45:50|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|5
1753876130000|2025-07-30 11:48:50|||||||||10
1753876140000|2025-07-30 11:49:00|||||||||30
1753876150000|2025-07-30 11:49:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|31
1753876180000|2025-07-30 11:49:40|||||||||1
1753876210000|2025-07-30 11:50:10|||||||||9
1753876230000|2025-07-30 11:50:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|33
1753876250000|2025-07-30 11:50:50|18.08|18|18.08|18|18.08|18|18.08|18|84
1753876330000|2025-07-30 11:52:10|||||||||1
1753876520000|2025-07-30 11:55:20|||||||||1
1753876760000|2025-07-30 11:59:20|||||||||2
1753876770000|2025-07-30 11:59:30|||||||||9
1753876870000|2025-07-30 12:01:10|||||||||1
1753877020000|2025-07-30 12:03:40|||||||||1
1753877180000|2025-07-30 12:06:20|||||||||1
1753877190000|2025-07-30 12:06:30|||||||||20
1753877360000|2025-07-30 12:09:20|||||||||18
1753877370000|2025-07-30 12:09:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|68
1753877400000|2025-07-30 12:10:00|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|119
1753877420000|2025-07-30 12:10:20|18.13|18.05|18.15|18.07|18.16|18.08|18.13|18.05|31
1753877440000|2025-07-30 12:10:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753877470000|2025-07-30 12:11:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|59
1753877490000|2025-07-30 12:11:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753877550000|2025-07-30 12:12:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753877580000|2025-07-30 12:13:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|0
1753877620000|2025-07-30 12:13:40|||||||||50
1753877670000|2025-07-30 12:14:30|||||||||15
1753877700000|2025-07-30 12:15:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|11
1753877710000|2025-07-30 12:15:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753877720000|2025-07-30 12:15:20|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|3
1753877820000|2025-07-30 12:17:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753877830000|2025-07-30 12:17:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753877940000|2025-07-30 12:19:00|||||||||7
1753877990000|2025-07-30 12:19:50|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|19
1753878000000|2025-07-30 12:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753878020000|2025-07-30 12:20:20|||||||||20
1753878030000|2025-07-30 12:20:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|31
1753878050000|2025-07-30 12:20:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753878060000|2025-07-30 12:21:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753878070000|2025-07-30 12:21:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753878080000|2025-07-30 12:21:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753878090000|2025-07-30 12:21:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753878100000|2025-07-30 12:21:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1753878480000|2025-07-30 12:28:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753878490000|2025-07-30 12:28:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753878570000|2025-07-30 12:29:30|||||||||10
1753878600000|2025-07-30 12:30:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1753878610000|2025-07-30 12:30:10|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|12
1753878620000|2025-07-30 12:30:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753878670000|2025-07-30 12:31:10|||||||||1
1753878830000|2025-07-30 12:33:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753878950000|2025-07-30 12:35:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|13
1753878960000|2025-07-30 12:36:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753879180000|2025-07-30 12:39:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|119
1753879260000|2025-07-30 12:41:00|||||||||2
1753879300000|2025-07-30 12:41:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|16
1753879370000|2025-07-30 12:42:50|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|0
1753879520000|2025-07-30 12:45:20|||||||||1
1753879820000|2025-07-30 12:50:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|60
1753879830000|2025-07-30 12:50:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753879840000|2025-07-30 12:50:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|10
1753879870000|2025-07-30 12:51:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753880000000|2025-07-30 12:53:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753880090000|2025-07-30 12:54:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753880100000|2025-07-30 12:55:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1753880450000|2025-07-30 13:00:50|||||||||1
1753880650000|2025-07-30 13:04:10|||||||||10
1753880670000|2025-07-30 13:04:30|||||||||1
1753880780000|2025-07-30 13:06:20|||||||||4
1753880790000|2025-07-30 13:06:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753880830000|2025-07-30 13:07:10|||||||||1
1753881000000|2025-07-30 13:10:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1753881020000|2025-07-30 13:10:20|||||||||2
1753881050000|2025-07-30 13:10:50|||||||||1
1753881070000|2025-07-30 13:11:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1753881190000|2025-07-30 13:13:10|||||||||1
1753881380000|2025-07-30 13:16:20|||||||||1
1753881510000|2025-07-30 13:18:30|||||||||1
1753881580000|2025-07-30 13:19:40|||||||||1
1753881720000|2025-07-30 13:22:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|6
1753881740000|2025-07-30 13:22:20|||||||||9
1753881780000|2025-07-30 13:23:00|||||||||1
1753881810000|2025-07-30 13:23:30|||||||||9
1753881830000|2025-07-30 13:23:50|||||||||4
1753881960000|2025-07-30 13:26:00|||||||||1
1753882140000|2025-07-30 13:29:00|||||||||1
1753882150000|2025-07-30 13:29:10|||||||||5
1753882200000|2025-07-30 13:30:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|33
1753882210000|2025-07-30 13:30:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753882220000|2025-07-30 13:30:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753882240000|2025-07-30 13:30:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753882270000|2025-07-30 13:31:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1753882280000|2025-07-30 13:31:20|||||||||1
1753882340000|2025-07-30 13:32:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1753882380000|2025-07-30 13:33:00|18.08|18|18.1|18.02|18.12|18.04|18.08|18|61
1753882390000|2025-07-30 13:33:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753882400000|2025-07-30 13:33:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753882410000|2025-07-30 13:33:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1753882430000|2025-07-30 13:33:50|||||||||4
1753882610000|2025-07-30 13:36:50|||||||||5
1753882730000|2025-07-30 13:38:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|56
1753882740000|2025-07-30 13:39:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|59
1753882760000|2025-07-30 13:39:20|||||||||10
1753882900000|2025-07-30 13:41:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|66
1753882940000|2025-07-30 13:42:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|3
1753882950000|2025-07-30 13:42:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1753882960000|2025-07-30 13:42:40|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1753883000000|2025-07-30 13:43:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1753883020000|2025-07-30 13:43:40|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|1
1753883030000|2025-07-30 13:43:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|11
1753883050000|2025-07-30 13:44:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|1
1753883070000|2025-07-30 13:44:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|28
1753883080000|2025-07-30 13:44:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|3
1753883100000|2025-07-30 13:45:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|8
1753883160000|2025-07-30 13:46:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1753883190000|2025-07-30 13:46:30|||||||||1
1753883220000|2025-07-30 13:47:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753883260000|2025-07-30 13:47:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|40
1753883270000|2025-07-30 13:47:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1753883290000|2025-07-30 13:48:10|18.06|17.98|18.05|17.97|18.06|17.98|18.03|17.95|1
1753883300000|2025-07-30 13:48:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|68
1753883330000|2025-07-30 13:48:50|||||||||1
1753883340000|2025-07-30 13:49:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|14
1753883370000|2025-07-30 13:49:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|18
1753883400000|2025-07-30 13:50:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|2
1753883410000|2025-07-30 13:50:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|1
1753883420000|2025-07-30 13:50:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1753883440000|2025-07-30 13:50:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753883450000|2025-07-30 13:50:50|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1753883600000|2025-07-30 13:53:20|||||||||1
1753883650000|2025-07-30 13:54:10|||||||||1
1753883690000|2025-07-30 13:54:50|||||||||7
1753883710000|2025-07-30 13:55:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753883750000|2025-07-30 13:55:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1753883810000|2025-07-30 13:56:50|||||||||1
1753883830000|2025-07-30 13:57:10|||||||||2
1753883840000|2025-07-30 13:57:20|||||||||1
1753883850000|2025-07-30 13:57:30|||||||||2
1753883870000|2025-07-30 13:57:50|||||||||2
1753883880000|2025-07-30 13:58:00|||||||||1
1753883890000|2025-07-30 13:58:10|||||||||2
1753883900000|2025-07-30 13:58:20|||||||||1
1753883940000|2025-07-30 13:59:00|||||||||1
1753883950000|2025-07-30 13:59:10|||||||||1
1753883960000|2025-07-30 13:59:20|||||||||1
1753883970000|2025-07-30 13:59:30|||||||||1
1753883990000|2025-07-30 13:59:50|||||||||4
1753884050000|2025-07-30 14:00:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1753884060000|2025-07-30 14:01:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|46
1753884100000|2025-07-30 14:01:40|||||||||9
1753884130000|2025-07-30 14:02:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|24
1753884140000|2025-07-30 14:02:20|||||||||9
1753884170000|2025-07-30 14:02:50|||||||||3
1753884190000|2025-07-30 14:03:10|||||||||9
1753884210000|2025-07-30 14:03:30|||||||||1
1753884220000|2025-07-30 14:03:40|||||||||1
1753884250000|2025-07-30 14:04:10|||||||||9
1753884300000|2025-07-30 14:05:00|||||||||9
1753884310000|2025-07-30 14:05:10|||||||||1
1753884350000|2025-07-30 14:05:50|||||||||16
1753884360000|2025-07-30 14:06:00|||||||||4
1753884390000|2025-07-30 14:06:30|||||||||9
1753884430000|2025-07-30 14:07:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|34
1753884440000|2025-07-30 14:07:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753884450000|2025-07-30 14:07:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753884460000|2025-07-30 14:07:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1753884510000|2025-07-30 14:08:30|||||||||9
1753884570000|2025-07-30 14:09:30|||||||||9
1753884590000|2025-07-30 14:09:50|||||||||5
1753884740000|2025-07-30 14:12:20|18.11|18.03|18.12|18.04|18.14|18.06|18.11|18.03|28
1753884760000|2025-07-30 14:12:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1753884770000|2025-07-30 14:12:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1753884780000|2025-07-30 14:13:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1753884790000|2025-07-30 14:13:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753884800000|2025-07-30 14:13:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753884860000|2025-07-30 14:14:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753884870000|2025-07-30 14:14:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753885000000|2025-07-30 14:16:40|||||||||8
1753885130000|2025-07-30 14:18:50|||||||||1
1753885140000|2025-07-30 14:19:00|||||||||3
1753885260000|2025-07-30 14:21:00|||||||||9
1753885280000|2025-07-30 14:21:20|||||||||2
1753885350000|2025-07-30 14:22:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1753885360000|2025-07-30 14:22:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753885390000|2025-07-30 14:23:10|||||||||1
1753885460000|2025-07-30 14:24:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1753885490000|2025-07-30 14:24:50|||||||||2
1753885500000|2025-07-30 14:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753885530000|2025-07-30 14:25:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753885540000|2025-07-30 14:25:40|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1753885550000|2025-07-30 14:25:50|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1753885610000|2025-07-30 14:26:50|||||||||1
1753885680000|2025-07-30 14:28:00|||||||||1
1753885710000|2025-07-30 14:28:30|||||||||1
1753885820000|2025-07-30 14:30:20|||||||||1
1753885890000|2025-07-30 14:31:30|||||||||1
1753885940000|2025-07-30 14:32:20|||||||||1
1753886000000|2025-07-30 14:33:20|||||||||9
1753886050000|2025-07-30 14:34:10|||||||||1
1753886090000|2025-07-30 14:34:50|||||||||1
1753886160000|2025-07-30 14:36:00|||||||||1
1753886260000|2025-07-30 14:37:40|||||||||1
1753886330000|2025-07-30 14:38:50|||||||||1
1753886350000|2025-07-30 14:39:10|||||||||29
1753886360000|2025-07-30 14:39:20|||||||||1
1753886420000|2025-07-30 14:40:20|||||||||1
1753886480000|2025-07-30 14:41:20|||||||||1
1753886510000|2025-07-30 14:41:50|||||||||1
1753886570000|2025-07-30 14:42:50|||||||||1
1753886630000|2025-07-30 14:43:50|||||||||1
1753886650000|2025-07-30 14:44:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|66
1753886700000|2025-07-30 14:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1753886710000|2025-07-30 14:45:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753886780000|2025-07-30 14:46:20|||||||||21
1753886790000|2025-07-30 14:46:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|348
1753886820000|2025-07-30 14:47:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|21
1753886830000|2025-07-30 14:47:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|10
1753886850000|2025-07-30 14:47:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|2
1753886860000|2025-07-30 14:47:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753886870000|2025-07-30 14:47:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1753886910000|2025-07-30 14:48:30|||||||||10
1753886930000|2025-07-30 14:48:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753886980000|2025-07-30 14:49:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1753887000000|2025-07-30 14:50:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1753887010000|2025-07-30 14:50:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753887030000|2025-07-30 14:50:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1753887060000|2025-07-30 14:51:00|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1753887070000|2025-07-30 14:51:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753887090000|2025-07-30 14:51:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1753887150000|2025-07-30 14:52:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753887160000|2025-07-30 14:52:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1753887170000|2025-07-30 14:52:50|||||||||1
1753887180000|2025-07-30 14:53:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|29
1753887210000|2025-07-30 14:53:30|||||||||9
1753887260000|2025-07-30 14:54:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753887350000|2025-07-30 14:55:50|||||||||1
1753887470000|2025-07-30 14:57:50|||||||||6
1753887530000|2025-07-30 14:58:50|||||||||1
1753887550000|2025-07-30 14:59:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|9
1753887560000|2025-07-30 14:59:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|57
1753887570000|2025-07-30 14:59:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|17
1753887590000|2025-07-30 14:59:50|||||||||1
1753887780000|2025-07-30 15:03:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1753887800000|2025-07-30 15:03:20|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|9
1753887810000|2025-07-30 15:03:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|102
1753887820000|2025-07-30 15:03:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|49
1753887840000|2025-07-30 15:04:00|||||||||1
1753887870000|2025-07-30 15:04:30|||||||||1
1753887880000|2025-07-30 15:04:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753887890000|2025-07-30 15:04:50|||||||||1
1753887900000|2025-07-30 15:05:00|||||||||1
1753887910000|2025-07-30 15:05:10|||||||||205
1753887920000|2025-07-30 15:05:20|||||||||1
1753887940000|2025-07-30 15:05:40|||||||||1
1753887950000|2025-07-30 15:05:50|||||||||2
1753887960000|2025-07-30 15:06:00|||||||||23
1753887980000|2025-07-30 15:06:20|||||||||1
1753887990000|2025-07-30 15:06:30|||||||||1
1753888010000|2025-07-30 15:06:50|||||||||2
1753888030000|2025-07-30 15:07:10|||||||||1
1753888050000|2025-07-30 15:07:30|||||||||1
1753888070000|2025-07-30 15:07:50|||||||||1
1753888080000|2025-07-30 15:08:00|||||||||1
1753888100000|2025-07-30 15:08:20|||||||||1
1753888110000|2025-07-30 15:08:30|||||||||1
1753888120000|2025-07-30 15:08:40|||||||||1
1753888140000|2025-07-30 15:09:00|||||||||1
1753888160000|2025-07-30 15:09:20|||||||||1
1753888170000|2025-07-30 15:09:30|||||||||1
1753888180000|2025-07-30 15:09:40|||||||||2
1753888190000|2025-07-30 15:09:50|||||||||2
1753888200000|2025-07-30 15:10:00|||||||||1
1753888210000|2025-07-30 15:10:10|||||||||1
1753888220000|2025-07-30 15:10:20|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|5
1753888230000|2025-07-30 15:10:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1753888240000|2025-07-30 15:10:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|18
1753888260000|2025-07-30 15:11:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753888280000|2025-07-30 15:11:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753888290000|2025-07-30 15:11:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753888320000|2025-07-30 15:12:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|53
1753888360000|2025-07-30 15:12:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753888370000|2025-07-30 15:12:50|||||||||1
1753888420000|2025-07-30 15:13:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1753888430000|2025-07-30 15:13:50|||||||||1
1753888440000|2025-07-30 15:14:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1753888460000|2025-07-30 15:14:20|||||||||1
1753888470000|2025-07-30 15:14:30|||||||||1
1753888490000|2025-07-30 15:14:50|||||||||2
1753888500000|2025-07-30 15:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1753888540000|2025-07-30 15:15:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1753888580000|2025-07-30 15:16:20|||||||||1
1753888610000|2025-07-30 15:16:50|||||||||1
1753888630000|2025-07-30 15:17:10|||||||||3
1753888640000|2025-07-30 15:17:20|||||||||1
1753888650000|2025-07-30 15:17:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1753888690000|2025-07-30 15:18:10|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|6
1753888740000|2025-07-30 15:19:00|||||||||50
1753888750000|2025-07-30 15:19:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1753888800000|2025-07-30 15:20:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1753888890000|2025-07-30 15:21:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753888910000|2025-07-30 15:21:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|17
1753888970000|2025-07-30 15:22:50|||||||||1
1753888990000|2025-07-30 15:23:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|5
1753889020000|2025-07-30 15:23:40|||||||||9
1753889030000|2025-07-30 15:23:50|||||||||22
1753889040000|2025-07-30 15:24:00|||||||||1
1753889050000|2025-07-30 15:24:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|23
1753889080000|2025-07-30 15:24:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753889120000|2025-07-30 15:25:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|21
1753889160000|2025-07-30 15:26:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1753889210000|2025-07-30 15:26:50|||||||||1
1753889220000|2025-07-30 15:27:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753889280000|2025-07-30 15:28:00|||||||||27
1753889300000|2025-07-30 15:28:20|||||||||58
1753889310000|2025-07-30 15:28:30|||||||||43
1753889330000|2025-07-30 15:28:50|||||||||36
1753889340000|2025-07-30 15:29:00|||||||||41
1753889350000|2025-07-30 15:29:10|||||||||54
1753889360000|2025-07-30 15:29:20|||||||||88
1753889370000|2025-07-30 15:29:30|||||||||94
1753889380000|2025-07-30 15:29:40|||||||||69
1753889390000|2025-07-30 15:29:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|90
1753889410000|2025-07-30 15:30:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|5
1753889420000|2025-07-30 15:30:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753889490000|2025-07-30 15:31:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|50
1753889520000|2025-07-30 15:32:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1753889530000|2025-07-30 15:32:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1753889540000|2025-07-30 15:32:20|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1753889550000|2025-07-30 15:32:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1753889560000|2025-07-30 15:32:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753889640000|2025-07-30 15:34:00|||||||||129
1753889740000|2025-07-30 15:35:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753889860000|2025-07-30 15:37:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1753889910000|2025-07-30 15:38:30|||||||||50
1753890080000|2025-07-30 15:41:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1753890120000|2025-07-30 15:42:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753890140000|2025-07-30 15:42:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1753890150000|2025-07-30 15:42:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753890160000|2025-07-30 15:42:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1753890180000|2025-07-30 15:43:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1753890190000|2025-07-30 15:43:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753890250000|2025-07-30 15:44:10|||||||||1
1753890290000|2025-07-30 15:44:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|33
1753890310000|2025-07-30 15:45:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|23
1753890320000|2025-07-30 15:45:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1753890330000|2025-07-30 15:45:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753890350000|2025-07-30 15:45:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753890360000|2025-07-30 15:46:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753890370000|2025-07-30 15:46:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1753890440000|2025-07-30 15:47:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753890710000|2025-07-30 15:51:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1753890720000|2025-07-30 15:52:00|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|16
1753890800000|2025-07-30 15:53:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1753890810000|2025-07-30 15:53:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|37
1753890820000|2025-07-30 15:53:40|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1753890930000|2025-07-30 15:55:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|8
1753890970000|2025-07-30 15:56:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753891080000|2025-07-30 15:58:00|||||||||1
1753891090000|2025-07-30 15:58:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753891190000|2025-07-30 15:59:50|||||||||13
1753891320000|2025-07-30 16:02:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753891770000|2025-07-30 16:09:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753891780000|2025-07-30 16:09:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753891800000|2025-07-30 16:10:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753892040000|2025-07-30 16:14:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753892060000|2025-07-30 16:14:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753892070000|2025-07-30 16:14:30|||||||||5
1753892110000|2025-07-30 16:15:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753892120000|2025-07-30 16:15:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753892150000|2025-07-30 16:15:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1753892220000|2025-07-30 16:17:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753892530000|2025-07-30 16:22:10|||||||||20
1753892540000|2025-07-30 16:22:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753892660000|2025-07-30 16:24:20|||||||||20
1753892800000|2025-07-30 16:26:40|||||||||1
1753892900000|2025-07-30 16:28:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1753892910000|2025-07-30 16:28:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753893060000|2025-07-30 16:31:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753893320000|2025-07-30 16:35:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753893440000|2025-07-30 16:37:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|83
1753893460000|2025-07-30 16:37:40|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|0
1753894540000|2025-07-30 16:55:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1753894580000|2025-07-30 16:56:20|18.19|18.11|18.2|18.12|18.22|18.14|18.19|18.11|0
1753894590000|2025-07-30 16:56:30|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1753894900000|2025-07-30 17:01:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1753895220000|2025-07-30 17:07:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753896770000|2025-07-30 17:32:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753897160000|2025-07-30 17:39:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753897170000|2025-07-30 17:39:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1753897190000|2025-07-30 17:39:50|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753897850000|2025-07-30 17:50:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753897950000|2025-07-30 17:52:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753898010000|2025-07-30 17:53:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753898310000|2025-07-30 17:58:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753898340000|2025-07-30 17:59:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898350000|2025-07-30 17:59:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|5
1753898390000|2025-07-30 17:59:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753898400000|2025-07-30 18:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753898410000|2025-07-30 18:00:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753898430000|2025-07-30 18:00:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753898450000|2025-07-30 18:00:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1753898460000|2025-07-30 18:01:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753898470000|2025-07-30 18:01:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753898480000|2025-07-30 18:01:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753898490000|2025-07-30 18:01:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753898510000|2025-07-30 18:01:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753898520000|2025-07-30 18:02:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1753898530000|2025-07-30 18:02:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753898540000|2025-07-30 18:02:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898560000|2025-07-30 18:02:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1753898570000|2025-07-30 18:02:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753898580000|2025-07-30 18:03:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898630000|2025-07-30 18:03:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753898640000|2025-07-30 18:04:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898650000|2025-07-30 18:04:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753898710000|2025-07-30 18:05:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1753898720000|2025-07-30 18:05:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753898740000|2025-07-30 18:05:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898750000|2025-07-30 18:05:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1753898780000|2025-07-30 18:06:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753898850000|2025-07-30 18:07:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753898880000|2025-07-30 18:08:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898890000|2025-07-30 18:08:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753898900000|2025-07-30 18:08:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753898910000|2025-07-30 18:08:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753898920000|2025-07-30 18:08:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753898930000|2025-07-30 18:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753898960000|2025-07-30 18:09:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753898970000|2025-07-30 18:09:30|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|0
1753898990000|2025-07-30 18:09:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753899000000|2025-07-30 18:10:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1753899080000|2025-07-30 18:11:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753899100000|2025-07-30 18:11:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753899250000|2025-07-30 18:14:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1753899710000|2025-07-30 18:21:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753899720000|2025-07-30 18:22:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753899770000|2025-07-30 18:22:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1753899810000|2025-07-30 18:23:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753900170000|2025-07-30 18:29:30|||||||||2
1753900300000|2025-07-30 18:31:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753900330000|2025-07-30 18:32:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753900400000|2025-07-30 18:33:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753900410000|2025-07-30 18:33:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753900450000|2025-07-30 18:34:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1753900460000|2025-07-30 18:34:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1753900470000|2025-07-30 18:34:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753900480000|2025-07-30 18:34:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1753900490000|2025-07-30 18:34:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1753900510000|2025-07-30 18:35:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753900530000|2025-07-30 18:35:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753900560000|2025-07-30 18:36:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1753900600000|2025-07-30 18:36:40|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|4
1753900610000|2025-07-30 18:36:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900620000|2025-07-30 18:37:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1753900630000|2025-07-30 18:37:10|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|4
1753900640000|2025-07-30 18:37:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1753900650000|2025-07-30 18:37:30|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|0
1753900670000|2025-07-30 18:37:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900700000|2025-07-30 18:38:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900710000|2025-07-30 18:38:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900720000|2025-07-30 18:38:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900750000|2025-07-30 18:39:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900760000|2025-07-30 18:39:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1753900800000|2025-07-30 18:40:00|18.17|18.09|18.18|18.1|18.18|18.1|18.16|18.08|2
1753900810000|2025-07-30 18:40:10|||||||||1
1753900830000|2025-07-30 18:40:30|||||||||2
1753900860000|2025-07-30 18:41:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1753900880000|2025-07-30 18:41:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1753900890000|2025-07-30 18:41:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753900900000|2025-07-30 18:41:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753900920000|2025-07-30 18:42:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1753900990000|2025-07-30 18:43:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1753901070000|2025-07-30 18:44:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1753901120000|2025-07-30 18:45:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753901150000|2025-07-30 18:45:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753901170000|2025-07-30 18:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753901200000|2025-07-30 18:46:40|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1753901210000|2025-07-30 18:46:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753901220000|2025-07-30 18:47:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1753901230000|2025-07-30 18:47:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1753901250000|2025-07-30 18:47:30|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1753901260000|2025-07-30 18:47:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753901270000|2025-07-30 18:47:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753901280000|2025-07-30 18:48:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753901330000|2025-07-30 18:48:50|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1753901340000|2025-07-30 18:49:00|18.19|18.11|18.18|18.1|18.21|18.13|18.18|18.1|1
1753901350000|2025-07-30 18:49:10|18.19|18.11|18.21|18.13|18.21|18.13|18.18|18.1|0
1753901360000|2025-07-30 18:49:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1753901380000|2025-07-30 18:49:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753901390000|2025-07-30 18:49:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1753901400000|2025-07-30 18:50:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1753901410000|2025-07-30 18:50:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1753901440000|2025-07-30 18:50:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1753901460000|2025-07-30 18:51:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1753901470000|2025-07-30 18:51:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1753901500000|2025-07-30 18:51:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753901540000|2025-07-30 18:52:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1753901550000|2025-07-30 18:52:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1753901560000|2025-07-30 18:52:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753901600000|2025-07-30 18:53:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753901610000|2025-07-30 18:53:30|||||||||3
1753901630000|2025-07-30 18:53:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753901640000|2025-07-30 18:54:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753901650000|2025-07-30 18:54:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1753901670000|2025-07-30 18:54:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753901700000|2025-07-30 18:55:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753901730000|2025-07-30 18:55:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1753901750000|2025-07-30 18:55:50|||||||||1
1753901770000|2025-07-30 18:56:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1753901780000|2025-07-30 18:56:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|25
1753901860000|2025-07-30 18:57:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1753901880000|2025-07-30 18:58:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1753901890000|2025-07-30 18:58:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753901910000|2025-07-30 18:58:30|||||||||100
1753901940000|2025-07-30 18:59:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|45
1753901950000|2025-07-30 18:59:10|||||||||1
1753901970000|2025-07-30 18:59:30|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|0
1753901980000|2025-07-30 18:59:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1753902000000|2025-07-30 19:00:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1753902010000|2025-07-30 19:00:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1753902020000|2025-07-30 19:00:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753902040000|2025-07-30 19:00:40|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|33
1753902070000|2025-07-30 19:01:10|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1753902080000|2025-07-30 19:01:20|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|0
1753902090000|2025-07-30 19:01:30|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1753902110000|2025-07-30 19:01:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753902120000|2025-07-30 19:02:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1753902130000|2025-07-30 19:02:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753902150000|2025-07-30 19:02:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1753902160000|2025-07-30 19:02:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753902180000|2025-07-30 19:03:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1753902190000|2025-07-30 19:03:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1753902200000|2025-07-30 19:03:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753902350000|2025-07-30 19:05:50|18.37|18.29|18.37|18.29|18.4|18.32|18.37|18.29|3
1753902360000|2025-07-30 19:06:00|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|0
1753902370000|2025-07-30 19:06:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1753902380000|2025-07-30 19:06:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1753902390000|2025-07-30 19:06:30|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1753902400000|2025-07-30 19:06:40|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1753902410000|2025-07-30 19:06:50|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1753902420000|2025-07-30 19:07:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1753902430000|2025-07-30 19:07:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1753902440000|2025-07-30 19:07:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1753902450000|2025-07-30 19:07:30|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1753902470000|2025-07-30 19:07:50|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1753902480000|2025-07-30 19:08:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1753902490000|2025-07-30 19:08:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1753902500000|2025-07-30 19:08:20|18.34|18.26|18.37|18.29|18.39|18.31|18.34|18.26|4
1753902520000|2025-07-30 19:08:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753902530000|2025-07-30 19:08:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753902540000|2025-07-30 19:09:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1753902550000|2025-07-30 19:09:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753902600000|2025-07-30 19:10:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1753902610000|2025-07-30 19:10:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|20
1753902640000|2025-07-30 19:10:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753902650000|2025-07-30 19:10:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753902680000|2025-07-30 19:11:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1753902710000|2025-07-30 19:11:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753902720000|2025-07-30 19:12:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753902730000|2025-07-30 19:12:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1753902750000|2025-07-30 19:12:30|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|16
1753902770000|2025-07-30 19:12:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1753902780000|2025-07-30 19:13:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1753902790000|2025-07-30 19:13:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753902820000|2025-07-30 19:13:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1753902830000|2025-07-30 19:13:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1753902850000|2025-07-30 19:14:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753902870000|2025-07-30 19:14:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1753902880000|2025-07-30 19:14:40|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1753902890000|2025-07-30 19:14:50|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|13
1753902900000|2025-07-30 19:15:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1753902910000|2025-07-30 19:15:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1753902930000|2025-07-30 19:15:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1753902940000|2025-07-30 19:15:40|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1753902970000|2025-07-30 19:16:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1753902990000|2025-07-30 19:16:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|4
1753903010000|2025-07-30 19:16:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753903020000|2025-07-30 19:17:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753903070000|2025-07-30 19:17:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753903080000|2025-07-30 19:18:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753903110000|2025-07-30 19:18:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753903140000|2025-07-30 19:19:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1753903200000|2025-07-30 19:20:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753903240000|2025-07-30 19:20:40|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1753903250000|2025-07-30 19:20:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753903280000|2025-07-30 19:21:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|3
1753903310000|2025-07-30 19:21:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1753903320000|2025-07-30 19:22:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1753903330000|2025-07-30 19:22:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1753903340000|2025-07-30 19:22:20|||||||||2
1753903370000|2025-07-30 19:22:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|12
1753903380000|2025-07-30 19:23:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753903390000|2025-07-30 19:23:10|||||||||2
1753903400000|2025-07-30 19:23:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753903410000|2025-07-30 19:23:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1753903420000|2025-07-30 19:23:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753903430000|2025-07-30 19:23:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1753903450000|2025-07-30 19:24:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753903490000|2025-07-30 19:24:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1753903500000|2025-07-30 19:25:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1753903520000|2025-07-30 19:25:20|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|9
1753903530000|2025-07-30 19:25:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1753903560000|2025-07-30 19:26:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1753903570000|2025-07-30 19:26:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753903590000|2025-07-30 19:26:30|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1753903600000|2025-07-30 19:26:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753903610000|2025-07-30 19:26:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753903620000|2025-07-30 19:27:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1753903630000|2025-07-30 19:27:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753903640000|2025-07-30 19:27:20|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1753903650000|2025-07-30 19:27:30|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1753903670000|2025-07-30 19:27:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1753903710000|2025-07-30 19:28:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753903730000|2025-07-30 19:28:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1753903740000|2025-07-30 19:29:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753903790000|2025-07-30 19:29:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753903800000|2025-07-30 19:30:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1753903810000|2025-07-30 19:30:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753903820000|2025-07-30 19:30:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1753903840000|2025-07-30 19:30:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1753903860000|2025-07-30 19:31:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753903870000|2025-07-30 19:31:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753903890000|2025-07-30 19:31:30|||||||||1
1753903910000|2025-07-30 19:31:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753903920000|2025-07-30 19:32:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1753903930000|2025-07-30 19:32:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1753903940000|2025-07-30 19:32:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1753903950000|2025-07-30 19:32:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753903980000|2025-07-30 19:33:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753903990000|2025-07-30 19:33:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753904000000|2025-07-30 19:33:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753904030000|2025-07-30 19:33:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753904040000|2025-07-30 19:34:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|4
1753904090000|2025-07-30 19:34:50|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1753904100000|2025-07-30 19:35:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753904110000|2025-07-30 19:35:10|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1753904130000|2025-07-30 19:35:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753904140000|2025-07-30 19:35:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1753904150000|2025-07-30 19:35:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753904170000|2025-07-30 19:36:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753904180000|2025-07-30 19:36:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753904220000|2025-07-30 19:37:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1753904230000|2025-07-30 19:37:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1753904250000|2025-07-30 19:37:30|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|5
1753904270000|2025-07-30 19:37:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1753904310000|2025-07-30 19:38:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1753904350000|2025-07-30 19:39:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1753904370000|2025-07-30 19:39:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753904390000|2025-07-30 19:39:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1753904400000|2025-07-30 19:40:00|18.42|18.34|18.42|18.34|18.44|18.36|18.41|18.33|0
1753904410000|2025-07-30 19:40:10|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1753904460000|2025-07-30 19:41:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1753904480000|2025-07-30 19:41:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1753904490000|2025-07-30 19:41:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1753904520000|2025-07-30 19:42:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1753904540000|2025-07-30 19:42:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753904550000|2025-07-30 19:42:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1753904560000|2025-07-30 19:42:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753904580000|2025-07-30 19:43:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1753904590000|2025-07-30 19:43:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753904600000|2025-07-30 19:43:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753904630000|2025-07-30 19:43:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753904640000|2025-07-30 19:44:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753904700000|2025-07-30 19:45:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753904730000|2025-07-30 19:45:30|18.4|18.32|18.41|18.33|18.42|18.34|18.39|18.31|0
1753904740000|2025-07-30 19:45:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1753904750000|2025-07-30 19:45:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753904760000|2025-07-30 19:46:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1753904770000|2025-07-30 19:46:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1753904800000|2025-07-30 19:46:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1753904810000|2025-07-30 19:46:50|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1753904920000|2025-07-30 19:48:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753904960000|2025-07-30 19:49:20|||||||||24
1753904970000|2025-07-30 19:49:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753904980000|2025-07-30 19:49:40|||||||||1
1753904990000|2025-07-30 19:49:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753905000000|2025-07-30 19:50:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|1
1753905050000|2025-07-30 19:50:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753905060000|2025-07-30 19:51:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753905140000|2025-07-30 19:52:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753905180000|2025-07-30 19:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1753905250000|2025-07-30 19:54:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753905270000|2025-07-30 19:54:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753905340000|2025-07-30 19:55:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753905350000|2025-07-30 19:55:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753905390000|2025-07-30 19:56:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1753905440000|2025-07-30 19:57:20|18.29|18.21|18.28|18.2|18.29|18.21|18.26|18.18|55
1753905540000|2025-07-30 19:59:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|17
1753905560000|2025-07-30 19:59:20|18.27|18.19|18.28|18.2|18.29|18.21|18.27|18.19|0
1753905590000|2025-07-30 19:59:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1753905600000|2025-07-30 20:00:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1753920900000|2025-07-31 00:15:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1753921000000|2025-07-31 00:16:40|18|17.75|17.99|17.74|18|17.75|17.99|17.74|0
1753921200000|2025-07-31 00:20:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1753921210000|2025-07-31 00:20:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1753921370000|2025-07-31 00:22:50|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|3
1753921390000|2025-07-31 00:23:10|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1753922670000|2025-07-31 00:44:30|17.9|17.65|17.89|17.64|17.9|17.65|17.89|17.64|0
1753922690000|2025-07-31 00:44:50|17.87|17.62|17.85|17.55|17.87|17.62|17.85|17.55|8
1753922700000|2025-07-31 00:45:00|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|0
1753923870000|2025-07-31 01:04:30|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1753924030000|2025-07-31 01:07:10|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1753925380000|2025-07-31 01:29:40|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1753926720000|2025-07-31 01:52:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1753927380000|2025-07-31 02:03:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753927520000|2025-07-31 02:05:20|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|0
1753927530000|2025-07-31 02:05:30|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1753927700000|2025-07-31 02:08:20|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|0
1753928470000|2025-07-31 02:21:10|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1753928540000|2025-07-31 02:22:20|17.94|17.64|17.96|17.66|18.02|17.72|17.94|17.64|0
1753928550000|2025-07-31 02:22:30|17.99|17.69|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928560000|2025-07-31 02:22:40|18.07|17.77|17.96|17.66|18.07|17.77|17.96|17.66|0
1753928570000|2025-07-31 02:22:50|18.01|17.71|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928580000|2025-07-31 02:23:00|18.01|17.71|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928590000|2025-07-31 02:23:10|17.97|17.67|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928600000|2025-07-31 02:23:20|18.02|17.72|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928610000|2025-07-31 02:23:30|18.02|17.72|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928620000|2025-07-31 02:23:40|18.02|17.72|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928630000|2025-07-31 02:23:50|17.97|17.67|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928640000|2025-07-31 02:24:00|17.99|17.69|17.96|17.66|18.07|17.77|17.96|17.66|0
1753928650000|2025-07-31 02:24:10|18.01|17.71|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928660000|2025-07-31 02:24:20|18.07|17.77|18.01|17.71|18.07|17.77|17.96|17.66|0
1753928670000|2025-07-31 02:24:30|17.96|17.66|18.01|17.71|18.01|17.71|17.96|17.66|0
1753928680000|2025-07-31 02:24:40|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753928690000|2025-07-31 02:24:50|17.97|17.67|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928700000|2025-07-31 02:25:00|18.02|17.72|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928710000|2025-07-31 02:25:10|17.97|17.67|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928720000|2025-07-31 02:25:20|18.02|17.72|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928730000|2025-07-31 02:25:30|17.97|17.67|18.02|17.72|18.02|17.72|17.96|17.66|0
1753928740000|2025-07-31 02:25:40|17.97|17.67|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928750000|2025-07-31 02:25:50|18.02|17.72|17.96|17.66|18.02|17.72|17.96|17.66|0
1753928760000|2025-07-31 02:26:00|18.02|17.72|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928770000|2025-07-31 02:26:10|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753928780000|2025-07-31 02:26:20|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928790000|2025-07-31 02:26:30|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928800000|2025-07-31 02:26:40|18.03|17.73|17.97|17.67|18.08|17.78|17.96|17.66|0
1753928810000|2025-07-31 02:26:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753928820000|2025-07-31 02:27:00|17.96|17.66|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928830000|2025-07-31 02:27:10|18.01|17.71|18.01|17.71|18.01|17.71|17.96|17.66|0
1753928840000|2025-07-31 02:27:20|17.96|17.66|18.01|17.71|18.01|17.71|17.96|17.66|0
1753928850000|2025-07-31 02:27:30|17.96|17.66|18.01|17.71|18.01|17.71|17.96|17.66|0
1753928860000|2025-07-31 02:27:40|17.96|17.66|17.96|17.66|18.04|17.74|17.96|17.66|0
1753928870000|2025-07-31 02:27:50|18.01|17.71|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928880000|2025-07-31 02:28:00|18.01|17.71|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928890000|2025-07-31 02:28:10|18.01|17.71|17.96|17.66|18.01|17.71|17.96|17.66|0
1753928900000|2025-07-31 02:28:20|18|17.7|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928910000|2025-07-31 02:28:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928920000|2025-07-31 02:28:40|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928930000|2025-07-31 02:28:50|18.01|17.71|17.97|17.67|18.08|17.78|17.96|17.66|0
1753928940000|2025-07-31 02:29:00|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753928950000|2025-07-31 02:29:10|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753928960000|2025-07-31 02:29:20|17.97|17.67|18.01|17.71|18.03|17.73|17.96|17.66|0
1753928970000|2025-07-31 02:29:30|17.96|17.66|17.96|17.66|18.07|17.77|17.96|17.66|0
1753928980000|2025-07-31 02:29:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753928990000|2025-07-31 02:29:50|18.01|17.71|18.03|17.73|18.07|17.77|17.96|17.66|0
1753929000000|2025-07-31 02:30:00|17.96|17.66|17.96|17.66|18.07|17.77|17.96|17.66|0
1753929010000|2025-07-31 02:30:10|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929020000|2025-07-31 02:30:20|18.01|17.71|17.97|17.67|18.03|17.73|17.96|17.66|0
1753929030000|2025-07-31 02:30:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929040000|2025-07-31 02:30:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929050000|2025-07-31 02:30:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929060000|2025-07-31 02:31:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929070000|2025-07-31 02:31:10|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929080000|2025-07-31 02:31:20|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929090000|2025-07-31 02:31:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929100000|2025-07-31 02:31:40|18.08|17.78|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929110000|2025-07-31 02:31:50|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|0
1753929120000|2025-07-31 02:32:00|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929130000|2025-07-31 02:32:10|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929140000|2025-07-31 02:32:20|18.01|17.71|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929150000|2025-07-31 02:32:30|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929160000|2025-07-31 02:32:40|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929170000|2025-07-31 02:32:50|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929180000|2025-07-31 02:33:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929190000|2025-07-31 02:33:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929200000|2025-07-31 02:33:20|18.08|17.78|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929210000|2025-07-31 02:33:30|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929220000|2025-07-31 02:33:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929230000|2025-07-31 02:33:50|17.98|17.68|17.96|17.66|18.01|17.71|17.96|17.66|0
1753929240000|2025-07-31 02:34:00|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929250000|2025-07-31 02:34:10|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929260000|2025-07-31 02:34:20|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929270000|2025-07-31 02:34:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929280000|2025-07-31 02:34:40|17.98|17.68|17.96|17.66|17.98|17.68|17.96|17.66|0
1753929290000|2025-07-31 02:34:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929300000|2025-07-31 02:35:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929310000|2025-07-31 02:35:10|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929320000|2025-07-31 02:35:20|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929330000|2025-07-31 02:35:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929340000|2025-07-31 02:35:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929350000|2025-07-31 02:35:50|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929360000|2025-07-31 02:36:00|17.99|17.69|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929370000|2025-07-31 02:36:10|17.99|17.69|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929380000|2025-07-31 02:36:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929390000|2025-07-31 02:36:30|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929400000|2025-07-31 02:36:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929410000|2025-07-31 02:36:50|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929420000|2025-07-31 02:37:00|18.03|17.73|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929430000|2025-07-31 02:37:10|17.96|17.66|17.96|17.66|18.04|17.74|17.96|17.66|0
1753929440000|2025-07-31 02:37:20|18.01|17.71|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929450000|2025-07-31 02:37:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929460000|2025-07-31 02:37:40|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929470000|2025-07-31 02:37:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929480000|2025-07-31 02:38:00|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929490000|2025-07-31 02:38:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929500000|2025-07-31 02:38:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929510000|2025-07-31 02:38:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929520000|2025-07-31 02:38:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929530000|2025-07-31 02:38:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929540000|2025-07-31 02:39:00|17.97|17.67|17.96|17.66|18.05|17.75|17.96|17.66|0
1753929550000|2025-07-31 02:39:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929560000|2025-07-31 02:39:20|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929570000|2025-07-31 02:39:30|18|17.7|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929580000|2025-07-31 02:39:40|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929590000|2025-07-31 02:39:50|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929600000|2025-07-31 02:40:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929610000|2025-07-31 02:40:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929620000|2025-07-31 02:40:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929630000|2025-07-31 02:40:30|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929640000|2025-07-31 02:40:40|18.08|17.78|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929650000|2025-07-31 02:40:50|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929660000|2025-07-31 02:41:00|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929670000|2025-07-31 02:41:10|17.96|17.66|17.96|17.66|17.97|17.67|17.96|17.66|0
1753929680000|2025-07-31 02:41:20|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929690000|2025-07-31 02:41:30|17.96|17.66|18.03|17.73|18.05|17.75|17.96|17.66|0
1753929700000|2025-07-31 02:41:40|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929710000|2025-07-31 02:41:50|17.97|17.67|18.03|17.73|18.04|17.74|17.96|17.66|0
1753929720000|2025-07-31 02:42:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929730000|2025-07-31 02:42:10|18.02|17.72|17.97|17.67|18.03|17.73|17.96|17.66|0
1753929740000|2025-07-31 02:42:20|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929750000|2025-07-31 02:42:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929760000|2025-07-31 02:42:40|18.03|17.73|17.97|17.67|18.08|17.78|17.96|17.66|0
1753929770000|2025-07-31 02:42:50|18|17.7|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929780000|2025-07-31 02:43:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929790000|2025-07-31 02:43:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929800000|2025-07-31 02:43:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929810000|2025-07-31 02:43:30|18.03|17.73|17.96|17.66|18.05|17.75|17.96|17.66|0
1753929820000|2025-07-31 02:43:40|18.05|17.75|18.03|17.73|18.05|17.75|17.96|17.66|0
1753929830000|2025-07-31 02:43:50|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929840000|2025-07-31 02:44:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929850000|2025-07-31 02:44:10|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929860000|2025-07-31 02:44:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929870000|2025-07-31 02:44:30|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|0
1753929880000|2025-07-31 02:44:40|18.08|17.78|17.96|17.66|18.08|17.78|17.96|17.66|0
1753929890000|2025-07-31 02:44:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929900000|2025-07-31 02:45:00|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753929910000|2025-07-31 02:45:10|18|17.7|18.03|17.73|18.08|17.78|17.96|17.66|0
1753929920000|2025-07-31 02:45:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929930000|2025-07-31 02:45:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929940000|2025-07-31 02:45:40|18.01|17.71|17.96|17.66|18.04|17.74|17.96|17.66|0
1753929950000|2025-07-31 02:45:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929960000|2025-07-31 02:46:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929970000|2025-07-31 02:46:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929980000|2025-07-31 02:46:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753929990000|2025-07-31 02:46:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930000000|2025-07-31 02:46:40|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930010000|2025-07-31 02:46:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930020000|2025-07-31 02:47:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930030000|2025-07-31 02:47:10|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930040000|2025-07-31 02:47:20|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930050000|2025-07-31 02:47:30|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930060000|2025-07-31 02:47:40|17.97|17.67|17.97|17.67|18.08|17.78|17.96|17.66|0
1753930070000|2025-07-31 02:47:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930080000|2025-07-31 02:48:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930090000|2025-07-31 02:48:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930100000|2025-07-31 02:48:20|18.03|17.73|17.96|17.66|18.04|17.74|17.96|17.66|0
1753930110000|2025-07-31 02:48:30|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930120000|2025-07-31 02:48:40|18|17.7|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930130000|2025-07-31 02:48:50|17.96|17.66|17.97|17.67|18.03|17.73|17.96|17.66|0
1753930140000|2025-07-31 02:49:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930150000|2025-07-31 02:49:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930160000|2025-07-31 02:49:20|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930170000|2025-07-31 02:49:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930180000|2025-07-31 02:49:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930190000|2025-07-31 02:49:50|17.99|17.69|17.96|17.66|18.04|17.74|17.96|17.66|0
1753930200000|2025-07-31 02:50:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930210000|2025-07-31 02:50:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930220000|2025-07-31 02:50:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930230000|2025-07-31 02:50:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930240000|2025-07-31 02:50:40|17.99|17.69|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930250000|2025-07-31 02:50:50|18.03|17.73|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930260000|2025-07-31 02:51:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930270000|2025-07-31 02:51:10|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930280000|2025-07-31 02:51:20|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930290000|2025-07-31 02:51:30|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930300000|2025-07-31 02:51:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930310000|2025-07-31 02:51:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930320000|2025-07-31 02:52:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930330000|2025-07-31 02:52:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930340000|2025-07-31 02:52:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930350000|2025-07-31 02:52:30|18.01|17.71|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930360000|2025-07-31 02:52:40|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930370000|2025-07-31 02:52:50|17.98|17.68|17.97|17.67|18.08|17.78|17.96|17.66|0
1753930380000|2025-07-31 02:53:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930390000|2025-07-31 02:53:10|18.02|17.72|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930400000|2025-07-31 02:53:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930410000|2025-07-31 02:53:30|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930420000|2025-07-31 02:53:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930430000|2025-07-31 02:53:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930440000|2025-07-31 02:54:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930450000|2025-07-31 02:54:10|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930460000|2025-07-31 02:54:20|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930470000|2025-07-31 02:54:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930480000|2025-07-31 02:54:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930490000|2025-07-31 02:54:50|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930500000|2025-07-31 02:55:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930510000|2025-07-31 02:55:10|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930520000|2025-07-31 02:55:20|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930530000|2025-07-31 02:55:30|17.97|17.67|17.97|17.67|18.03|17.73|17.96|17.66|0
1753930540000|2025-07-31 02:55:40|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930550000|2025-07-31 02:55:50|18.08|17.78|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930560000|2025-07-31 02:56:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930570000|2025-07-31 02:56:10|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930580000|2025-07-31 02:56:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930590000|2025-07-31 02:56:30|18.02|17.72|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930600000|2025-07-31 02:56:40|18.03|17.73|18.03|17.73|18.06|17.76|17.96|17.66|0
1753930610000|2025-07-31 02:56:50|17.97|17.67|17.96|17.66|17.99|17.69|17.96|17.66|0
1753930620000|2025-07-31 02:57:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930630000|2025-07-31 02:57:10|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930640000|2025-07-31 02:57:20|18.05|17.75|17.96|17.66|18.05|17.75|17.96|17.66|0
1753930650000|2025-07-31 02:57:30|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930660000|2025-07-31 02:57:40|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930670000|2025-07-31 02:57:50|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930680000|2025-07-31 02:58:00|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930690000|2025-07-31 02:58:10|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930700000|2025-07-31 02:58:20|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930710000|2025-07-31 02:58:30|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930720000|2025-07-31 02:58:40|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930730000|2025-07-31 02:58:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930740000|2025-07-31 02:59:00|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930750000|2025-07-31 02:59:10|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930760000|2025-07-31 02:59:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930770000|2025-07-31 02:59:30|17.99|17.69|17.96|17.66|18.01|17.71|17.96|17.66|0
1753930780000|2025-07-31 02:59:40|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930790000|2025-07-31 02:59:50|17.97|17.67|17.96|17.66|18.01|17.71|17.96|17.66|0
1753930800000|2025-07-31 03:00:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930810000|2025-07-31 03:00:10|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930820000|2025-07-31 03:00:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930830000|2025-07-31 03:00:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930840000|2025-07-31 03:00:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930850000|2025-07-31 03:00:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930860000|2025-07-31 03:01:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930870000|2025-07-31 03:01:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930880000|2025-07-31 03:01:20|18.01|17.71|17.97|17.67|18.03|17.73|17.96|17.66|0
1753930890000|2025-07-31 03:01:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930900000|2025-07-31 03:01:40|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753930910000|2025-07-31 03:01:50|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753930920000|2025-07-31 03:02:00|17.96|17.66|17.96|17.66|18.01|17.71|17.96|17.66|0
1753930930000|2025-07-31 03:02:10|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930940000|2025-07-31 03:02:20|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930950000|2025-07-31 03:02:30|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930960000|2025-07-31 03:02:40|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753930970000|2025-07-31 03:02:50|18.03|17.73|17.96|17.66|18.05|17.75|17.96|17.66|0
1753930980000|2025-07-31 03:03:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753930990000|2025-07-31 03:03:10|18.03|17.73|18.01|17.71|18.03|17.73|17.96|17.66|0
1753931000000|2025-07-31 03:03:20|17.96|17.66|18.01|17.71|18.01|17.71|17.96|17.66|0
1753931010000|2025-07-31 03:03:30|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931020000|2025-07-31 03:03:40|18.02|17.72|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931030000|2025-07-31 03:03:50|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931040000|2025-07-31 03:04:00|17.99|17.69|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931050000|2025-07-31 03:04:10|17.99|17.69|18.01|17.71|18.03|17.73|17.96|17.66|0
1753931060000|2025-07-31 03:04:20|17.97|17.67|18.01|17.71|18.07|17.77|17.96|17.66|0
1753931070000|2025-07-31 03:04:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931080000|2025-07-31 03:04:40|18.08|17.78|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931090000|2025-07-31 03:04:50|18.08|17.78|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931100000|2025-07-31 03:05:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931110000|2025-07-31 03:05:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931120000|2025-07-31 03:05:20|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931130000|2025-07-31 03:05:30|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931140000|2025-07-31 03:05:40|17.98|17.68|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931150000|2025-07-31 03:05:50|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931160000|2025-07-31 03:06:00|18.08|17.78|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931170000|2025-07-31 03:06:10|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931180000|2025-07-31 03:06:20|18.03|17.73|17.97|17.67|18.08|17.78|17.96|17.66|0
1753931190000|2025-07-31 03:06:30|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931200000|2025-07-31 03:06:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931210000|2025-07-31 03:06:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931220000|2025-07-31 03:07:00|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931230000|2025-07-31 03:07:10|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931240000|2025-07-31 03:07:20|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931250000|2025-07-31 03:07:30|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931260000|2025-07-31 03:07:40|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931270000|2025-07-31 03:07:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931280000|2025-07-31 03:08:00|17.96|17.66|17.96|17.66|18.07|17.77|17.96|17.66|0
1753931290000|2025-07-31 03:08:10|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931300000|2025-07-31 03:08:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931310000|2025-07-31 03:08:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931320000|2025-07-31 03:08:40|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931330000|2025-07-31 03:08:50|18.03|17.73|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931340000|2025-07-31 03:09:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931350000|2025-07-31 03:09:10|18.03|17.73|17.98|17.68|18.03|17.73|17.96|17.66|0
1753931360000|2025-07-31 03:09:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931370000|2025-07-31 03:09:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931380000|2025-07-31 03:09:40|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931390000|2025-07-31 03:09:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931410000|2025-07-31 03:10:10|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931420000|2025-07-31 03:10:20|17.98|17.68|17.96|17.66|18|17.7|17.96|17.66|0
1753931430000|2025-07-31 03:10:30|17.98|17.68|17.97|17.67|18.03|17.73|17.96|17.66|0
1753931440000|2025-07-31 03:10:40|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931450000|2025-07-31 03:10:50|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931460000|2025-07-31 03:11:00|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931470000|2025-07-31 03:11:10|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931480000|2025-07-31 03:11:20|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931490000|2025-07-31 03:11:30|17.96|17.66|17.97|17.67|18.08|17.78|17.96|17.66|0
1753931500000|2025-07-31 03:11:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931510000|2025-07-31 03:11:50|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931520000|2025-07-31 03:12:00|17.98|17.68|17.97|17.67|18.08|17.78|17.96|17.66|0
1753931530000|2025-07-31 03:12:10|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931540000|2025-07-31 03:12:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931550000|2025-07-31 03:12:30|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931560000|2025-07-31 03:12:40|17.97|17.67|17.97|17.67|18.03|17.73|17.96|17.66|0
1753931570000|2025-07-31 03:12:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931580000|2025-07-31 03:13:00|18.01|17.71|17.97|17.67|18.03|17.73|17.96|17.66|0
1753931590000|2025-07-31 03:13:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931600000|2025-07-31 03:13:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931610000|2025-07-31 03:13:30|17.97|17.67|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931620000|2025-07-31 03:13:40|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931630000|2025-07-31 03:13:50|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931640000|2025-07-31 03:14:00|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931650000|2025-07-31 03:14:10|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931660000|2025-07-31 03:14:20|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931670000|2025-07-31 03:14:30|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931680000|2025-07-31 03:14:40|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931690000|2025-07-31 03:14:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931700000|2025-07-31 03:15:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931710000|2025-07-31 03:15:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931720000|2025-07-31 03:15:20|18.03|17.73|17.98|17.68|18.03|17.73|17.96|17.66|0
1753931730000|2025-07-31 03:15:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931740000|2025-07-31 03:15:40|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931750000|2025-07-31 03:15:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931760000|2025-07-31 03:16:00|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931770000|2025-07-31 03:16:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931780000|2025-07-31 03:16:20|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931790000|2025-07-31 03:16:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931800000|2025-07-31 03:16:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931810000|2025-07-31 03:16:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931820000|2025-07-31 03:17:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931830000|2025-07-31 03:17:10|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931840000|2025-07-31 03:17:20|18.08|17.78|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931850000|2025-07-31 03:17:30|18.08|17.78|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931860000|2025-07-31 03:17:40|18.04|17.74|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931870000|2025-07-31 03:17:50|17.99|17.69|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931880000|2025-07-31 03:18:00|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931890000|2025-07-31 03:18:10|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931900000|2025-07-31 03:18:20|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753931910000|2025-07-31 03:18:30|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753931920000|2025-07-31 03:18:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931930000|2025-07-31 03:18:50|17.97|17.67|17.97|17.67|18.03|17.73|17.96|17.66|0
1753931940000|2025-07-31 03:19:00|17.96|17.66|17.97|17.67|18.03|17.73|17.96|17.66|0
1753931950000|2025-07-31 03:19:10|18.03|17.73|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931960000|2025-07-31 03:19:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931970000|2025-07-31 03:19:30|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753931980000|2025-07-31 03:19:40|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753931990000|2025-07-31 03:19:50|17.96|17.66|17.96|17.66|18.01|17.71|17.96|17.66|0
1753932000000|2025-07-31 03:20:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932010000|2025-07-31 03:20:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932020000|2025-07-31 03:20:20|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932030000|2025-07-31 03:20:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932040000|2025-07-31 03:20:40|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932050000|2025-07-31 03:20:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932060000|2025-07-31 03:21:00|18.03|17.73|17.97|17.67|18.03|17.73|17.96|17.66|0
1753932070000|2025-07-31 03:21:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932080000|2025-07-31 03:21:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932090000|2025-07-31 03:21:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932100000|2025-07-31 03:21:40|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932110000|2025-07-31 03:21:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932120000|2025-07-31 03:22:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932130000|2025-07-31 03:22:10|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932140000|2025-07-31 03:22:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932150000|2025-07-31 03:22:30|18.03|17.73|17.99|17.69|18.03|17.73|17.96|17.66|0
1753932160000|2025-07-31 03:22:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932170000|2025-07-31 03:22:50|18|17.7|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932180000|2025-07-31 03:23:00|17.98|17.68|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932190000|2025-07-31 03:23:10|18.01|17.71|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932200000|2025-07-31 03:23:20|17.98|17.68|18.03|17.73|18.08|17.78|17.96|17.66|0
1753932210000|2025-07-31 03:23:30|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932220000|2025-07-31 03:23:40|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932230000|2025-07-31 03:23:50|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932240000|2025-07-31 03:24:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932250000|2025-07-31 03:24:10|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753932260000|2025-07-31 03:24:20|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932270000|2025-07-31 03:24:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932280000|2025-07-31 03:24:40|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753932290000|2025-07-31 03:24:50|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932300000|2025-07-31 03:25:00|18.03|17.73|18.03|17.73|18.08|17.78|17.96|17.66|0
1753932310000|2025-07-31 03:25:10|18.08|17.78|17.97|17.67|18.08|17.78|17.96|17.66|0
1753932320000|2025-07-31 03:25:20|18.03|17.73|17.96|17.66|18.08|17.78|17.96|17.66|0
1753932330000|2025-07-31 03:25:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932340000|2025-07-31 03:25:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932350000|2025-07-31 03:25:50|18.02|17.72|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932360000|2025-07-31 03:26:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932370000|2025-07-31 03:26:10|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753932380000|2025-07-31 03:26:20|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932390000|2025-07-31 03:26:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932400000|2025-07-31 03:26:40|17.99|17.69|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932410000|2025-07-31 03:26:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932420000|2025-07-31 03:27:00|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932430000|2025-07-31 03:27:10|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932440000|2025-07-31 03:27:20|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932450000|2025-07-31 03:27:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932460000|2025-07-31 03:27:40|17.96|17.66|17.96|17.66|18.08|17.78|17.96|17.66|0
1753932470000|2025-07-31 03:27:50|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932480000|2025-07-31 03:28:00|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932490000|2025-07-31 03:28:10|17.96|17.66|18.03|17.73|18.08|17.78|17.96|17.66|0
1753932500000|2025-07-31 03:28:20|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932510000|2025-07-31 03:28:30|17.96|17.66|17.97|17.67|18.08|17.78|17.96|17.66|0
1753932520000|2025-07-31 03:28:40|18.02|17.72|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932530000|2025-07-31 03:28:50|17.97|17.67|18.03|17.73|18.08|17.78|17.96|17.66|0
1753932540000|2025-07-31 03:29:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932550000|2025-07-31 03:29:10|17.97|17.67|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932560000|2025-07-31 03:29:20|17.97|17.67|17.97|17.67|18.08|17.78|17.96|17.66|0
1753932570000|2025-07-31 03:29:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932580000|2025-07-31 03:29:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932590000|2025-07-31 03:29:50|18.03|17.73|17.97|17.67|18.03|17.73|17.96|17.66|0
1753932600000|2025-07-31 03:30:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932610000|2025-07-31 03:30:10|17.99|17.69|17.97|17.67|18.03|17.73|17.96|17.66|0
1753932620000|2025-07-31 03:30:20|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932630000|2025-07-31 03:30:30|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932640000|2025-07-31 03:30:40|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932650000|2025-07-31 03:30:50|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932660000|2025-07-31 03:31:00|17.99|17.69|18.03|17.73|18.08|17.78|17.96|17.66|0
1753932670000|2025-07-31 03:31:10|18.01|17.71|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932680000|2025-07-31 03:31:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932690000|2025-07-31 03:31:30|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932700000|2025-07-31 03:31:40|18.03|17.73|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932710000|2025-07-31 03:31:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932720000|2025-07-31 03:32:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932730000|2025-07-31 03:32:10|17.97|17.67|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932740000|2025-07-31 03:32:20|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932750000|2025-07-31 03:32:30|18.03|17.73|17.97|17.67|18.03|17.73|17.96|17.66|0
1753932760000|2025-07-31 03:32:40|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932770000|2025-07-31 03:32:50|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932780000|2025-07-31 03:33:00|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932790000|2025-07-31 03:33:10|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932800000|2025-07-31 03:33:20|18|17.7|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932810000|2025-07-31 03:33:30|17.98|17.68|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932820000|2025-07-31 03:33:40|18|17.7|17.96|17.66|18|17.7|17.96|17.66|0
1753932830000|2025-07-31 03:33:50|18.03|17.73|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932840000|2025-07-31 03:34:00|17.96|17.66|18.03|17.73|18.03|17.73|17.96|17.66|0
1753932850000|2025-07-31 03:34:10|17.96|17.66|17.96|17.66|18.03|17.73|17.96|17.66|0
1753932860000|2025-07-31 03:34:20|18.08|17.78|17.85|17.6|18.08|17.78|17.85|17.6|0
1753934220000|2025-07-31 03:57:00|17.86|17.61|17.87|17.62|17.87|17.62|17.86|17.61|0
1753934860000|2025-07-31 04:07:40|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753934980000|2025-07-31 04:09:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1753935410000|2025-07-31 04:16:50|17.9|17.65|17.82|17.74|17.9|17.74|17.82|17.65|0
1753935420000|2025-07-31 04:17:00|17.85|17.77|17.88|17.63|17.91|17.77|17.85|17.63|0
1753936210000|2025-07-31 04:30:10|17.98|17.68|17.94|17.64|18.04|17.74|17.94|17.64|0
1753936220000|2025-07-31 04:30:20|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|0
1753936430000|2025-07-31 04:33:50|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|0
1753937330000|2025-07-31 04:48:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1753937380000|2025-07-31 04:49:40|17.74|17.66|17.85|17.6|17.85|17.66|17.74|17.59|0
1753937460000|2025-07-31 04:51:00|||||||||3
1753937480000|2025-07-31 04:51:20|||||||||2
1753938240000|2025-07-31 05:04:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753938250000|2025-07-31 05:04:10|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1753938310000|2025-07-31 05:05:10|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753938350000|2025-07-31 05:05:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|2
1753938360000|2025-07-31 05:06:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753938560000|2025-07-31 05:09:20|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.62|0
1753938920000|2025-07-31 05:15:20|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1753938930000|2025-07-31 05:15:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753938980000|2025-07-31 05:16:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1753939330000|2025-07-31 05:22:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1753939350000|2025-07-31 05:22:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753939410000|2025-07-31 05:23:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1753939640000|2025-07-31 05:27:20|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.62|0
1753940100000|2025-07-31 05:35:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1753940110000|2025-07-31 05:35:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1753940440000|2025-07-31 05:40:40|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1753940480000|2025-07-31 05:41:20|17.87|17.62|17.8|17.72|17.87|17.72|17.8|17.62|0
1753940590000|2025-07-31 05:43:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|1
1753940910000|2025-07-31 05:48:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1753941540000|2025-07-31 05:59:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1753941640000|2025-07-31 06:00:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1753941670000|2025-07-31 06:01:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1753941800000|2025-07-31 06:03:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1753941830000|2025-07-31 06:03:50|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1753942060000|2025-07-31 06:07:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1753942100000|2025-07-31 06:08:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1753942400000|2025-07-31 06:13:20|||||||||13
1753942580000|2025-07-31 06:16:20|||||||||1
1753942750000|2025-07-31 06:19:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|6
1753942800000|2025-07-31 06:20:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|24
1753942810000|2025-07-31 06:20:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1753942860000|2025-07-31 06:21:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|20
1753943420000|2025-07-31 06:30:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1753943450000|2025-07-31 06:30:50|||||||||60
1753943470000|2025-07-31 06:31:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1753943610000|2025-07-31 06:33:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1753943690000|2025-07-31 06:34:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|3
1753943790000|2025-07-31 06:36:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|20
1753943950000|2025-07-31 06:39:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1753943970000|2025-07-31 06:39:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1753944100000|2025-07-31 06:41:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1753944200000|2025-07-31 06:43:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1753944210000|2025-07-31 06:43:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|1
1753944630000|2025-07-31 06:50:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1753944680000|2025-07-31 06:51:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1753944700000|2025-07-31 06:51:40|||||||||3
1753944800000|2025-07-31 06:53:20|17.89|17.81|17.88|17.8|17.89|17.81|17.87|17.79|56
1753944820000|2025-07-31 06:53:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1753945130000|2025-07-31 06:58:50|||||||||1
1753945200000|2025-07-31 07:00:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|23
1753945210000|2025-07-31 07:00:10|||||||||1
1753945230000|2025-07-31 07:00:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|11
1753945270000|2025-07-31 07:01:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753945320000|2025-07-31 07:02:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753945380000|2025-07-31 07:03:00|||||||||18
1753945500000|2025-07-31 07:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1753945520000|2025-07-31 07:05:20|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|269
1753945530000|2025-07-31 07:05:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753945550000|2025-07-31 07:05:50|||||||||9
1753945560000|2025-07-31 07:06:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|44
1753945570000|2025-07-31 07:06:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|18
1753945610000|2025-07-31 07:06:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753945650000|2025-07-31 07:07:30|||||||||2
1753945660000|2025-07-31 07:07:40|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|58
1753945850000|2025-07-31 07:10:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1753946030000|2025-07-31 07:13:50|||||||||8
1753946130000|2025-07-31 07:15:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1753946610000|2025-07-31 07:23:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753946770000|2025-07-31 07:26:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|34
1753946790000|2025-07-31 07:26:30|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|66
1753946830000|2025-07-31 07:27:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|35
1753946850000|2025-07-31 07:27:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|59
1753946880000|2025-07-31 07:28:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753947010000|2025-07-31 07:30:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|26
1753947090000|2025-07-31 07:31:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753947330000|2025-07-31 07:35:30|||||||||1
1753947410000|2025-07-31 07:36:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|128
1753947420000|2025-07-31 07:37:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1753947460000|2025-07-31 07:37:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1753947510000|2025-07-31 07:38:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|13
1753947810000|2025-07-31 07:43:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1753947940000|2025-07-31 07:45:40|||||||||5
1753947960000|2025-07-31 07:46:00|||||||||15
1753948030000|2025-07-31 07:47:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|82
1753948040000|2025-07-31 07:47:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1753948100000|2025-07-31 07:48:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|30
1753948130000|2025-07-31 07:48:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|46
1753948170000|2025-07-31 07:49:30|||||||||68
1753948180000|2025-07-31 07:49:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1753948190000|2025-07-31 07:49:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753948200000|2025-07-31 07:50:00|||||||||60
1753948230000|2025-07-31 07:50:30|||||||||2
1753948260000|2025-07-31 07:51:00|||||||||6
1753948330000|2025-07-31 07:52:10|||||||||1
1753948470000|2025-07-31 07:54:30|||||||||7
1753948480000|2025-07-31 07:54:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|49
1753948490000|2025-07-31 07:54:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753948500000|2025-07-31 07:55:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|13
1753948510000|2025-07-31 07:55:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753948520000|2025-07-31 07:55:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1753948600000|2025-07-31 07:56:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1753948630000|2025-07-31 07:57:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1753948720000|2025-07-31 07:58:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|5
1753948780000|2025-07-31 07:59:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1753948800000|2025-07-31 08:00:00|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|0
1753948890000|2025-07-31 08:01:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753948920000|2025-07-31 08:02:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753948990000|2025-07-31 08:03:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|25
1753949040000|2025-07-31 08:04:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1753949050000|2025-07-31 08:04:10|||||||||1
1753949060000|2025-07-31 08:04:20|||||||||1
1753949070000|2025-07-31 08:04:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1753949090000|2025-07-31 08:04:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753949100000|2025-07-31 08:05:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1753949160000|2025-07-31 08:06:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1753949230000|2025-07-31 08:07:10|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|0
1753949310000|2025-07-31 08:08:30|||||||||1
1753949390000|2025-07-31 08:09:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753949430000|2025-07-31 08:10:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|18
1753949440000|2025-07-31 08:10:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1753949680000|2025-07-31 08:14:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|24
1753949690000|2025-07-31 08:14:50|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|1
1753949700000|2025-07-31 08:15:00|||||||||1
1753949890000|2025-07-31 08:18:10|||||||||10
1753950120000|2025-07-31 08:22:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|6
1753950260000|2025-07-31 08:24:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1753950320000|2025-07-31 08:25:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1753950340000|2025-07-31 08:25:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753950620000|2025-07-31 08:30:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1753950630000|2025-07-31 08:30:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753950710000|2025-07-31 08:31:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1753950730000|2025-07-31 08:32:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1753951190000|2025-07-31 08:39:50|||||||||1
1753951420000|2025-07-31 08:43:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1753951460000|2025-07-31 08:44:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|77
1753951530000|2025-07-31 08:45:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753951730000|2025-07-31 08:48:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|34
1753951740000|2025-07-31 08:49:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753951880000|2025-07-31 08:51:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1753951980000|2025-07-31 08:53:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|21
1753952080000|2025-07-31 08:54:40|||||||||91
1753952240000|2025-07-31 08:57:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753952270000|2025-07-31 08:57:50|18.08|18|18.08|18|18.08|18|18.08|18|58
1753952370000|2025-07-31 08:59:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|27
1753952430000|2025-07-31 09:00:30|||||||||120
1753952770000|2025-07-31 09:06:10|||||||||1
1753952930000|2025-07-31 09:08:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|214
1753952960000|2025-07-31 09:09:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753953020000|2025-07-31 09:10:20|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1753953030000|2025-07-31 09:10:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753953050000|2025-07-31 09:10:50|18.11|18.03|18.12|18.04|18.12|18.04|18.08|18|39
1753953060000|2025-07-31 09:11:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1753953100000|2025-07-31 09:11:40|||||||||2
1753953180000|2025-07-31 09:13:00|||||||||1
1753953240000|2025-07-31 09:14:00|||||||||100
1753953460000|2025-07-31 09:17:40|||||||||100
1753953470000|2025-07-31 09:17:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|44
1753953610000|2025-07-31 09:20:10|||||||||1
1753953670000|2025-07-31 09:21:10|||||||||1
1753953720000|2025-07-31 09:22:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|19
1753953740000|2025-07-31 09:22:20|||||||||1
1753953930000|2025-07-31 09:25:30|||||||||1
1753954140000|2025-07-31 09:29:00|||||||||4
1753954190000|2025-07-31 09:29:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753954230000|2025-07-31 09:30:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1753954270000|2025-07-31 09:31:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1753954280000|2025-07-31 09:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753954330000|2025-07-31 09:32:10|||||||||9
1753954380000|2025-07-31 09:33:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1753954410000|2025-07-31 09:33:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|66
1753954430000|2025-07-31 09:33:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1753954460000|2025-07-31 09:34:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1753954470000|2025-07-31 09:34:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753954590000|2025-07-31 09:36:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|9
1753954730000|2025-07-31 09:38:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1753954820000|2025-07-31 09:40:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1753954830000|2025-07-31 09:40:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|1
1753954840000|2025-07-31 09:40:40|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|37
1753954850000|2025-07-31 09:40:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753954940000|2025-07-31 09:42:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753955080000|2025-07-31 09:44:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753955180000|2025-07-31 09:46:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1753955280000|2025-07-31 09:48:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753955340000|2025-07-31 09:49:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753955650000|2025-07-31 09:54:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|42
1753955700000|2025-07-31 09:55:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753956000000|2025-07-31 10:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|24
1753956020000|2025-07-31 10:00:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1753956040000|2025-07-31 10:00:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|1
1753956060000|2025-07-31 10:01:00|||||||||83
1753956110000|2025-07-31 10:01:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1753956160000|2025-07-31 10:02:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1753956300000|2025-07-31 10:05:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|21
1753956360000|2025-07-31 10:06:00|||||||||1
1753956530000|2025-07-31 10:08:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1753956610000|2025-07-31 10:10:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753956670000|2025-07-31 10:11:10|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|34
1753956780000|2025-07-31 10:13:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1753957040000|2025-07-31 10:17:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1753957210000|2025-07-31 10:20:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1753957220000|2025-07-31 10:20:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753957230000|2025-07-31 10:20:30|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1753957390000|2025-07-31 10:23:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1753957400000|2025-07-31 10:23:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753957410000|2025-07-31 10:23:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957420000|2025-07-31 10:23:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957480000|2025-07-31 10:24:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753957490000|2025-07-31 10:24:50|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957500000|2025-07-31 10:25:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1753957510000|2025-07-31 10:25:10|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957520000|2025-07-31 10:25:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957530000|2025-07-31 10:25:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753957600000|2025-07-31 10:26:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1753957640000|2025-07-31 10:27:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1753957730000|2025-07-31 10:28:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753957740000|2025-07-31 10:29:00|||||||||4
1753957800000|2025-07-31 10:30:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753957820000|2025-07-31 10:30:20|||||||||4
1753957950000|2025-07-31 10:32:30|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1753957970000|2025-07-31 10:32:50|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957980000|2025-07-31 10:33:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1753957990000|2025-07-31 10:33:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753958020000|2025-07-31 10:33:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753958040000|2025-07-31 10:34:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753958090000|2025-07-31 10:34:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753958130000|2025-07-31 10:35:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1753958140000|2025-07-31 10:35:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753958150000|2025-07-31 10:35:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1753958160000|2025-07-31 10:36:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1753958170000|2025-07-31 10:36:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1753958230000|2025-07-31 10:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753958250000|2025-07-31 10:37:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1753958260000|2025-07-31 10:37:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1753958270000|2025-07-31 10:37:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1753958280000|2025-07-31 10:38:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|157
1753958290000|2025-07-31 10:38:10|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|1
1753958310000|2025-07-31 10:38:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753958350000|2025-07-31 10:39:10|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1753958360000|2025-07-31 10:39:20|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1753958370000|2025-07-31 10:39:30|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1753958380000|2025-07-31 10:39:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1753958410000|2025-07-31 10:40:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1753958420000|2025-07-31 10:40:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753958440000|2025-07-31 10:40:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1753958450000|2025-07-31 10:40:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1753958470000|2025-07-31 10:41:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1753958570000|2025-07-31 10:42:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1753958580000|2025-07-31 10:43:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1753958640000|2025-07-31 10:44:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|43
1753958650000|2025-07-31 10:44:10|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|0
1753958670000|2025-07-31 10:44:30|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|16
1753958680000|2025-07-31 10:44:40|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|1
1753958720000|2025-07-31 10:45:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1753959210000|2025-07-31 10:53:30|18.15|18.07|18.16|18.08|18.18|18.1|18.15|18.07|31
1753959220000|2025-07-31 10:53:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|32
1753959260000|2025-07-31 10:54:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753959290000|2025-07-31 10:54:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753959330000|2025-07-31 10:55:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1753959430000|2025-07-31 10:57:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753959530000|2025-07-31 10:58:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753959620000|2025-07-31 11:00:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753959630000|2025-07-31 11:00:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753959640000|2025-07-31 11:00:40|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1753959660000|2025-07-31 11:01:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753959670000|2025-07-31 11:01:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753959680000|2025-07-31 11:01:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753960290000|2025-07-31 11:11:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|16
1753960340000|2025-07-31 11:12:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1753960380000|2025-07-31 11:13:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753960390000|2025-07-31 11:13:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1753960470000|2025-07-31 11:14:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753960620000|2025-07-31 11:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753960650000|2025-07-31 11:17:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753960670000|2025-07-31 11:17:50|||||||||12
1753960680000|2025-07-31 11:18:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753960690000|2025-07-31 11:18:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753960750000|2025-07-31 11:19:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753960760000|2025-07-31 11:19:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753960880000|2025-07-31 11:21:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1753960980000|2025-07-31 11:23:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753960990000|2025-07-31 11:23:10|||||||||1
1753961170000|2025-07-31 11:26:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753961180000|2025-07-31 11:26:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753961190000|2025-07-31 11:26:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1753961230000|2025-07-31 11:27:10|||||||||1
1753961330000|2025-07-31 11:28:50|||||||||1
1753961430000|2025-07-31 11:30:30|||||||||9
1753961460000|2025-07-31 11:31:00|||||||||56
1753961490000|2025-07-31 11:31:30|||||||||1
1753961500000|2025-07-31 11:31:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|50
1753961520000|2025-07-31 11:32:00|||||||||1
1753961530000|2025-07-31 11:32:10|||||||||1
1753961540000|2025-07-31 11:32:20|||||||||1
1753961550000|2025-07-31 11:32:30|||||||||1
1753961580000|2025-07-31 11:33:00|||||||||2
1753961590000|2025-07-31 11:33:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1753961610000|2025-07-31 11:33:30|||||||||1
1753961620000|2025-07-31 11:33:40|||||||||2
1753961630000|2025-07-31 11:33:50|||||||||3
1753961660000|2025-07-31 11:34:20|||||||||1
1753961690000|2025-07-31 11:34:50|||||||||2
1753961750000|2025-07-31 11:35:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1753961840000|2025-07-31 11:37:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1753962000000|2025-07-31 11:40:00|||||||||50
1753962060000|2025-07-31 11:41:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753962110000|2025-07-31 11:41:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753962120000|2025-07-31 11:42:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753962130000|2025-07-31 11:42:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753962170000|2025-07-31 11:42:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|65
1753962230000|2025-07-31 11:43:50|||||||||1
1753962540000|2025-07-31 11:49:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753962620000|2025-07-31 11:50:20|18.2|18.12|18.19|18.11|18.2|18.12|18.18|18.1|131
1753962700000|2025-07-31 11:51:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1753962710000|2025-07-31 11:51:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753962720000|2025-07-31 11:52:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1753962790000|2025-07-31 11:53:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753962960000|2025-07-31 11:56:00|||||||||50
1753962980000|2025-07-31 11:56:20|||||||||76
1753963000000|2025-07-31 11:56:40|||||||||60
1753963170000|2025-07-31 11:59:30|||||||||20
1753963220000|2025-07-31 12:00:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753963330000|2025-07-31 12:02:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753963420000|2025-07-31 12:03:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|6
1753963430000|2025-07-31 12:03:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753963520000|2025-07-31 12:05:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1753963550000|2025-07-31 12:05:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753963570000|2025-07-31 12:06:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753963650000|2025-07-31 12:07:30|||||||||1
1753963680000|2025-07-31 12:08:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753963690000|2025-07-31 12:08:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753963810000|2025-07-31 12:10:10|||||||||2
1753963860000|2025-07-31 12:11:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|5
1753964080000|2025-07-31 12:14:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753964110000|2025-07-31 12:15:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753964610000|2025-07-31 12:23:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753964620000|2025-07-31 12:23:40|||||||||2
1753964650000|2025-07-31 12:24:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1753964670000|2025-07-31 12:24:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753964680000|2025-07-31 12:24:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753964770000|2025-07-31 12:26:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753964780000|2025-07-31 12:26:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753964840000|2025-07-31 12:27:20|||||||||3
1753964880000|2025-07-31 12:28:00|||||||||1
1753964940000|2025-07-31 12:29:00|||||||||3
1753965020000|2025-07-31 12:30:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753965030000|2025-07-31 12:30:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753965050000|2025-07-31 12:30:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1753965110000|2025-07-31 12:31:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1753965120000|2025-07-31 12:32:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1753965180000|2025-07-31 12:33:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753965230000|2025-07-31 12:33:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1753965290000|2025-07-31 12:34:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753965340000|2025-07-31 12:35:40|||||||||50
1753965410000|2025-07-31 12:36:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|50
1753965450000|2025-07-31 12:37:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753965640000|2025-07-31 12:40:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753966020000|2025-07-31 12:47:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|9
1753966030000|2025-07-31 12:47:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1753966060000|2025-07-31 12:47:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753966100000|2025-07-31 12:48:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753966180000|2025-07-31 12:49:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753966360000|2025-07-31 12:52:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753966520000|2025-07-31 12:55:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753966530000|2025-07-31 12:55:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753966580000|2025-07-31 12:56:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753966630000|2025-07-31 12:57:10|||||||||20
1753966640000|2025-07-31 12:57:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1753966800000|2025-07-31 13:00:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753966890000|2025-07-31 13:01:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|33
1753966950000|2025-07-31 13:02:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753967160000|2025-07-31 13:06:00|||||||||1
1753967410000|2025-07-31 13:10:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|48
1753967450000|2025-07-31 13:10:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|34
1753967460000|2025-07-31 13:11:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753967630000|2025-07-31 13:13:50|||||||||20
1753967670000|2025-07-31 13:14:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|34
1753967700000|2025-07-31 13:15:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753967770000|2025-07-31 13:16:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|46
1753967850000|2025-07-31 13:17:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753967920000|2025-07-31 13:18:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753967950000|2025-07-31 13:19:10|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1753968100000|2025-07-31 13:21:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753968150000|2025-07-31 13:22:30|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1753968160000|2025-07-31 13:22:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753968170000|2025-07-31 13:22:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753968180000|2025-07-31 13:23:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1753968190000|2025-07-31 13:23:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1753968200000|2025-07-31 13:23:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1753968210000|2025-07-31 13:23:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1753968230000|2025-07-31 13:23:50|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1753968300000|2025-07-31 13:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|8
1753968320000|2025-07-31 13:25:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753968350000|2025-07-31 13:25:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753968390000|2025-07-31 13:26:30|||||||||2
1753968450000|2025-07-31 13:27:30|||||||||8
1753968460000|2025-07-31 13:27:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753968480000|2025-07-31 13:28:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753968540000|2025-07-31 13:29:00|||||||||4
1753968600000|2025-07-31 13:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1753968620000|2025-07-31 13:30:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|8
1753968660000|2025-07-31 13:31:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753968720000|2025-07-31 13:32:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1753968730000|2025-07-31 13:32:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753968790000|2025-07-31 13:33:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|43
1753968860000|2025-07-31 13:34:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1753968890000|2025-07-31 13:34:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1753968900000|2025-07-31 13:35:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1753968920000|2025-07-31 13:35:20|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|6
1753968940000|2025-07-31 13:35:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|26
1753968960000|2025-07-31 13:36:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|86
1753968980000|2025-07-31 13:36:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1753969000000|2025-07-31 13:36:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753969010000|2025-07-31 13:36:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1753969050000|2025-07-31 13:37:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753969150000|2025-07-31 13:39:10|||||||||23
1753969190000|2025-07-31 13:39:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1753969210000|2025-07-31 13:40:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753969220000|2025-07-31 13:40:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753969270000|2025-07-31 13:41:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1753969280000|2025-07-31 13:41:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753969290000|2025-07-31 13:41:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1753969340000|2025-07-31 13:42:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1753969350000|2025-07-31 13:42:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753969460000|2025-07-31 13:44:20|||||||||12
1753969490000|2025-07-31 13:44:50|||||||||5
1753969500000|2025-07-31 13:45:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|4
1753969530000|2025-07-31 13:45:30|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|4
1753969540000|2025-07-31 13:45:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753969570000|2025-07-31 13:46:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753969580000|2025-07-31 13:46:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|15
1753969610000|2025-07-31 13:46:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753969660000|2025-07-31 13:47:40|||||||||1
1753969690000|2025-07-31 13:48:10|||||||||42
1753969720000|2025-07-31 13:48:40|||||||||1
1753969730000|2025-07-31 13:48:50|||||||||1
1753969740000|2025-07-31 13:49:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|85
1753969780000|2025-07-31 13:49:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1753969790000|2025-07-31 13:49:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753969820000|2025-07-31 13:50:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1753969830000|2025-07-31 13:50:30|18.33|18.25|18.32|18.24|18.34|18.26|18.32|18.24|0
1753969900000|2025-07-31 13:51:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1753969910000|2025-07-31 13:51:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1753969920000|2025-07-31 13:52:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753969930000|2025-07-31 13:52:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|111
1753969950000|2025-07-31 13:52:30|||||||||5
1753969960000|2025-07-31 13:52:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|100
1753970000000|2025-07-31 13:53:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1753970070000|2025-07-31 13:54:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753970090000|2025-07-31 13:54:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1753970160000|2025-07-31 13:56:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|42
1753970200000|2025-07-31 13:56:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1753970230000|2025-07-31 13:57:10|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|36
1753970240000|2025-07-31 13:57:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1753970250000|2025-07-31 13:57:30|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|2
1753970260000|2025-07-31 13:57:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1753970270000|2025-07-31 13:57:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1753970280000|2025-07-31 13:58:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1753970290000|2025-07-31 13:58:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753970310000|2025-07-31 13:58:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1753970330000|2025-07-31 13:58:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1753970420000|2025-07-31 14:00:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1753970530000|2025-07-31 14:02:10|||||||||9
1753970550000|2025-07-31 14:02:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|87
1753970620000|2025-07-31 14:03:40|||||||||9
1753970630000|2025-07-31 14:03:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|7
1753970640000|2025-07-31 14:04:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1753970650000|2025-07-31 14:04:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1753970690000|2025-07-31 14:04:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1753970700000|2025-07-31 14:05:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753970710000|2025-07-31 14:05:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|38
1753970730000|2025-07-31 14:05:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|2
1753970750000|2025-07-31 14:05:50|18.24|18.16|18.23|18.15|18.26|18.18|18.23|18.15|2
1753970760000|2025-07-31 14:06:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1753970790000|2025-07-31 14:06:30|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1753970800000|2025-07-31 14:06:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753970850000|2025-07-31 14:07:30|||||||||1
1753970910000|2025-07-31 14:08:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753970920000|2025-07-31 14:08:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1753970930000|2025-07-31 14:08:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1753970940000|2025-07-31 14:09:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|50
1753971020000|2025-07-31 14:10:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753971030000|2025-07-31 14:10:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1753971040000|2025-07-31 14:10:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|98
1753971120000|2025-07-31 14:12:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753971160000|2025-07-31 14:12:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1753971180000|2025-07-31 14:13:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1753971290000|2025-07-31 14:14:50|||||||||3
1753971420000|2025-07-31 14:17:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753971470000|2025-07-31 14:17:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753971490000|2025-07-31 14:18:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753971580000|2025-07-31 14:19:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1753971600000|2025-07-31 14:20:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|46
1753971620000|2025-07-31 14:20:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1753971630000|2025-07-31 14:20:30|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1753971680000|2025-07-31 14:21:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1753971700000|2025-07-31 14:21:40|||||||||1
1753971760000|2025-07-31 14:22:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|6
1753971800000|2025-07-31 14:23:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|151
1753971820000|2025-07-31 14:23:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753971860000|2025-07-31 14:24:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|36
1753971870000|2025-07-31 14:24:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753971900000|2025-07-31 14:25:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|28
1753971910000|2025-07-31 14:25:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1753971920000|2025-07-31 14:25:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753972000000|2025-07-31 14:26:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753972110000|2025-07-31 14:28:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|20
1753972140000|2025-07-31 14:29:00|||||||||3
1753972150000|2025-07-31 14:29:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753972260000|2025-07-31 14:31:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|28
1753972280000|2025-07-31 14:31:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|1
1753972320000|2025-07-31 14:32:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1753972340000|2025-07-31 14:32:20|||||||||5
1753972370000|2025-07-31 14:32:50|||||||||1
1753972430000|2025-07-31 14:33:50|||||||||2
1753972490000|2025-07-31 14:34:50|||||||||1
1753972550000|2025-07-31 14:35:50|||||||||1
1753972580000|2025-07-31 14:36:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|10
1753972600000|2025-07-31 14:36:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1753972630000|2025-07-31 14:37:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1753972700000|2025-07-31 14:38:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1753972790000|2025-07-31 14:39:50|||||||||1
1753972930000|2025-07-31 14:42:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1753972960000|2025-07-31 14:42:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753972970000|2025-07-31 14:42:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1753972990000|2025-07-31 14:43:10|||||||||8
1753973000000|2025-07-31 14:43:20|||||||||1
1753973030000|2025-07-31 14:43:50|||||||||1
1753973040000|2025-07-31 14:44:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|16
1753973100000|2025-07-31 14:45:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|26
1753973130000|2025-07-31 14:45:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753973140000|2025-07-31 14:45:40|||||||||1
1753973210000|2025-07-31 14:46:50|||||||||1
1753973230000|2025-07-31 14:47:10|||||||||1
1753973330000|2025-07-31 14:48:50|||||||||1
1753973340000|2025-07-31 14:49:00|||||||||1
1753973420000|2025-07-31 14:50:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|424
1753973430000|2025-07-31 14:50:30|||||||||2
1753973440000|2025-07-31 14:50:40|||||||||1
1753973450000|2025-07-31 14:50:50|||||||||1
1753973630000|2025-07-31 14:53:50|||||||||1
1753973650000|2025-07-31 14:54:10|||||||||25
1753973690000|2025-07-31 14:54:50|||||||||1
1753973710000|2025-07-31 14:55:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|19
1753973720000|2025-07-31 14:55:20|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1753973870000|2025-07-31 14:57:50|||||||||1
1753973910000|2025-07-31 14:58:30|||||||||5
1753973920000|2025-07-31 14:58:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753973930000|2025-07-31 14:58:50|||||||||1
1753973950000|2025-07-31 14:59:10|||||||||1
1753973980000|2025-07-31 14:59:40|||||||||408
1753974000000|2025-07-31 15:00:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|76
1753974010000|2025-07-31 15:00:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1753974050000|2025-07-31 15:00:50|||||||||54
1753974110000|2025-07-31 15:01:50|||||||||1
1753974170000|2025-07-31 15:02:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753974180000|2025-07-31 15:03:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1753974190000|2025-07-31 15:03:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|51
1753974200000|2025-07-31 15:03:20|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1753974210000|2025-07-31 15:03:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753974270000|2025-07-31 15:04:30|||||||||126
1753974420000|2025-07-31 15:07:00|||||||||10
1753974440000|2025-07-31 15:07:20|18.29|18.21|18.35|18.27|18.35|18.27|18.29|18.21|416
1753974450000|2025-07-31 15:07:30|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|12
1753974460000|2025-07-31 15:07:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1753974490000|2025-07-31 15:08:10|||||||||2
1753974530000|2025-07-31 15:08:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753974550000|2025-07-31 15:09:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|23
1753974610000|2025-07-31 15:10:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|70
1753974620000|2025-07-31 15:10:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1753974650000|2025-07-31 15:10:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1753974680000|2025-07-31 15:11:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753974710000|2025-07-31 15:11:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|27
1753974730000|2025-07-31 15:12:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753974750000|2025-07-31 15:12:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753974790000|2025-07-31 15:13:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753974820000|2025-07-31 15:13:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1753974830000|2025-07-31 15:13:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|10
1753974840000|2025-07-31 15:14:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|1
1753974850000|2025-07-31 15:14:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753974900000|2025-07-31 15:15:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1753974920000|2025-07-31 15:15:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|251
1753974940000|2025-07-31 15:15:40|||||||||1
1753974960000|2025-07-31 15:16:00|||||||||9
1753974970000|2025-07-31 15:16:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1753974980000|2025-07-31 15:16:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753975040000|2025-07-31 15:17:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1753975050000|2025-07-31 15:17:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1753975100000|2025-07-31 15:18:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753975110000|2025-07-31 15:18:30|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1753975130000|2025-07-31 15:18:50|||||||||9
1753975140000|2025-07-31 15:19:00|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|19
1753975160000|2025-07-31 15:19:20|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|14
1753975190000|2025-07-31 15:19:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753975200000|2025-07-31 15:20:00|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|7
1753975210000|2025-07-31 15:20:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1753975220000|2025-07-31 15:20:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1753975230000|2025-07-31 15:20:30|||||||||3
1753975250000|2025-07-31 15:20:50|||||||||1
1753975260000|2025-07-31 15:21:00|18.45|18.37|18.45|18.37|18.46|18.38|18.43|18.35|12
1753975270000|2025-07-31 15:21:10|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|9
1753975280000|2025-07-31 15:21:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|200
1753975290000|2025-07-31 15:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|41
1753975300000|2025-07-31 15:21:40|||||||||1
1753975310000|2025-07-31 15:21:50|||||||||1
1753975330000|2025-07-31 15:22:10|||||||||2
1753975350000|2025-07-31 15:22:30|||||||||1
1753975360000|2025-07-31 15:22:40|||||||||1
1753975370000|2025-07-31 15:22:50|||||||||1
1753975380000|2025-07-31 15:23:00|||||||||1
1753975390000|2025-07-31 15:23:10|||||||||1
1753975400000|2025-07-31 15:23:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1753975410000|2025-07-31 15:23:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|125
1753975420000|2025-07-31 15:23:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1753975430000|2025-07-31 15:23:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1753975440000|2025-07-31 15:24:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1753975470000|2025-07-31 15:24:30|||||||||2
1753975480000|2025-07-31 15:24:40|||||||||1
1753975490000|2025-07-31 15:24:50|||||||||1
1753975510000|2025-07-31 15:25:10|||||||||1
1753975520000|2025-07-31 15:25:20|||||||||1
1753975540000|2025-07-31 15:25:40|||||||||1
1753975550000|2025-07-31 15:25:50|||||||||1
1753975560000|2025-07-31 15:26:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|6
1753975570000|2025-07-31 15:26:10|||||||||1
1753975580000|2025-07-31 15:26:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1753975600000|2025-07-31 15:26:40|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|4
1753975610000|2025-07-31 15:26:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1753975630000|2025-07-31 15:27:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753975640000|2025-07-31 15:27:20|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|2
1753975660000|2025-07-31 15:27:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753975670000|2025-07-31 15:27:50|||||||||2
1753975680000|2025-07-31 15:28:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|2
1753975710000|2025-07-31 15:28:30|||||||||1
1753975720000|2025-07-31 15:28:40|||||||||2
1753975740000|2025-07-31 15:29:00|||||||||5
1753975750000|2025-07-31 15:29:10|||||||||2
1753975760000|2025-07-31 15:29:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1753975770000|2025-07-31 15:29:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1753975780000|2025-07-31 15:29:40|||||||||2
1753975790000|2025-07-31 15:29:50|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|5
1753975800000|2025-07-31 15:30:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|17
1753975810000|2025-07-31 15:30:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|23
1753975820000|2025-07-31 15:30:20|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|10
1753975860000|2025-07-31 15:31:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753976060000|2025-07-31 15:34:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|31
1753976070000|2025-07-31 15:34:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753976090000|2025-07-31 15:34:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1753976110000|2025-07-31 15:35:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753976250000|2025-07-31 15:37:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753976510000|2025-07-31 15:41:50|||||||||1
1753976660000|2025-07-31 15:44:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|50
1753976720000|2025-07-31 15:45:20|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|5
1753976850000|2025-07-31 15:47:30|||||||||15
1753976920000|2025-07-31 15:48:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|191
1753976930000|2025-07-31 15:48:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753976940000|2025-07-31 15:49:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1753976950000|2025-07-31 15:49:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753976970000|2025-07-31 15:49:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1753977020000|2025-07-31 15:50:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1753977080000|2025-07-31 15:51:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753977090000|2025-07-31 15:51:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|15
1753977100000|2025-07-31 15:51:40|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|23
1753977120000|2025-07-31 15:52:00|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|8
1753977190000|2025-07-31 15:53:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753977450000|2025-07-31 15:57:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1753977570000|2025-07-31 15:59:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1753977580000|2025-07-31 15:59:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753977590000|2025-07-31 15:59:50|||||||||10
1753977620000|2025-07-31 16:00:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|64
1753977640000|2025-07-31 16:00:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753977680000|2025-07-31 16:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1753977720000|2025-07-31 16:02:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1753977750000|2025-07-31 16:02:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1753977990000|2025-07-31 16:06:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1753978050000|2025-07-31 16:07:30|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|123
1753978090000|2025-07-31 16:08:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753978150000|2025-07-31 16:09:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753978180000|2025-07-31 16:09:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753978190000|2025-07-31 16:09:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753978280000|2025-07-31 16:11:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753978330000|2025-07-31 16:12:10|||||||||3
1753978600000|2025-07-31 16:16:40|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1753978910000|2025-07-31 16:21:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|100
1753978950000|2025-07-31 16:22:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753979320000|2025-07-31 16:28:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|24
1753979330000|2025-07-31 16:28:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753979510000|2025-07-31 16:31:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|16
1753979530000|2025-07-31 16:32:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1753979860000|2025-07-31 16:37:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1753979930000|2025-07-31 16:38:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1753979940000|2025-07-31 16:39:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|1
1753980170000|2025-07-31 16:42:50|||||||||59
1753980180000|2025-07-31 16:43:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1753980390000|2025-07-31 16:46:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|100
1753980400000|2025-07-31 16:46:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|105
1753980420000|2025-07-31 16:47:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753980430000|2025-07-31 16:47:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|5
1753980440000|2025-07-31 16:47:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753980450000|2025-07-31 16:47:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753980470000|2025-07-31 16:47:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753980500000|2025-07-31 16:48:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753980560000|2025-07-31 16:49:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1753980650000|2025-07-31 16:50:50|||||||||5
1753980700000|2025-07-31 16:51:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1753980890000|2025-07-31 16:54:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1753980900000|2025-07-31 16:55:00|||||||||1
1753980910000|2025-07-31 16:55:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1753981030000|2025-07-31 16:57:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753981220000|2025-07-31 17:00:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753981230000|2025-07-31 17:00:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1753981250000|2025-07-31 17:00:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1753981310000|2025-07-31 17:01:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1753981330000|2025-07-31 17:02:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1753981340000|2025-07-31 17:02:20|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1753981650000|2025-07-31 17:07:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1753981810000|2025-07-31 17:10:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753981820000|2025-07-31 17:10:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1753981850000|2025-07-31 17:10:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753981860000|2025-07-31 17:11:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753981930000|2025-07-31 17:12:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753981940000|2025-07-31 17:12:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1753981950000|2025-07-31 17:12:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753981990000|2025-07-31 17:13:10|||||||||3
1753982010000|2025-07-31 17:13:30|||||||||1
1753982080000|2025-07-31 17:14:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753982090000|2025-07-31 17:14:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753982250000|2025-07-31 17:17:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1753982270000|2025-07-31 17:17:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1753982300000|2025-07-31 17:18:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1753982320000|2025-07-31 17:18:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753982330000|2025-07-31 17:18:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753982380000|2025-07-31 17:19:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753982400000|2025-07-31 17:20:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753982430000|2025-07-31 17:20:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1753982470000|2025-07-31 17:21:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1753982520000|2025-07-31 17:22:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753982530000|2025-07-31 17:22:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753982590000|2025-07-31 17:23:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1753982600000|2025-07-31 17:23:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753982670000|2025-07-31 17:24:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1753982730000|2025-07-31 17:25:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753982750000|2025-07-31 17:25:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1753982760000|2025-07-31 17:26:00|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|1
1753982770000|2025-07-31 17:26:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1753982780000|2025-07-31 17:26:20|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1753982790000|2025-07-31 17:26:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1753982800000|2025-07-31 17:26:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753982810000|2025-07-31 17:26:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1753982820000|2025-07-31 17:27:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753982860000|2025-07-31 17:27:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753982870000|2025-07-31 17:27:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1753982920000|2025-07-31 17:28:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753982940000|2025-07-31 17:29:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1753983030000|2025-07-31 17:30:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1753983040000|2025-07-31 17:30:40|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1753983070000|2025-07-31 17:31:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1753983080000|2025-07-31 17:31:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753983110000|2025-07-31 17:31:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1753983130000|2025-07-31 17:32:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1753983140000|2025-07-31 17:32:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1753983150000|2025-07-31 17:32:30|||||||||6
1753983190000|2025-07-31 17:33:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1753983210000|2025-07-31 17:33:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1753983220000|2025-07-31 17:33:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1753983230000|2025-07-31 17:33:50|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1753983240000|2025-07-31 17:34:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753983300000|2025-07-31 17:35:00|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|0
1753983370000|2025-07-31 17:36:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1753983400000|2025-07-31 17:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753983420000|2025-07-31 17:37:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753983490000|2025-07-31 17:38:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753983500000|2025-07-31 17:38:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753983510000|2025-07-31 17:38:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753983530000|2025-07-31 17:38:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753983600000|2025-07-31 17:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753983610000|2025-07-31 17:40:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753983730000|2025-07-31 17:42:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753983810000|2025-07-31 17:43:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753983840000|2025-07-31 17:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753983870000|2025-07-31 17:44:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753983890000|2025-07-31 17:44:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753983920000|2025-07-31 17:45:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753984070000|2025-07-31 17:47:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1753984120000|2025-07-31 17:48:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753984140000|2025-07-31 17:49:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753984200000|2025-07-31 17:50:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1753984210000|2025-07-31 17:50:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1753984240000|2025-07-31 17:50:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1753984250000|2025-07-31 17:50:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1753984260000|2025-07-31 17:51:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1753984270000|2025-07-31 17:51:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|50
1753984280000|2025-07-31 17:51:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1753984290000|2025-07-31 17:51:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753984300000|2025-07-31 17:51:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753984310000|2025-07-31 17:51:50|18.66|18.58|18.69|18.61|18.7|18.62|18.66|18.58|1
1753984320000|2025-07-31 17:52:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1753984330000|2025-07-31 17:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1753984340000|2025-07-31 17:52:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|86
1753984380000|2025-07-31 17:53:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1753984420000|2025-07-31 17:53:40|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1753984430000|2025-07-31 17:53:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1753984440000|2025-07-31 17:54:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1753984450000|2025-07-31 17:54:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1753984460000|2025-07-31 17:54:20|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|0
1753984470000|2025-07-31 17:54:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1753984480000|2025-07-31 17:54:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1753984500000|2025-07-31 17:55:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|15
1753984510000|2025-07-31 17:55:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1753984520000|2025-07-31 17:55:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753984530000|2025-07-31 17:55:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1753984540000|2025-07-31 17:55:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1753984550000|2025-07-31 17:55:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1753984560000|2025-07-31 17:56:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1753984590000|2025-07-31 17:56:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1753984680000|2025-07-31 17:58:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1753984690000|2025-07-31 17:58:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1753984700000|2025-07-31 17:58:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1753984710000|2025-07-31 17:58:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1753984720000|2025-07-31 17:58:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|10
1753984750000|2025-07-31 17:59:10|||||||||25
1753984780000|2025-07-31 17:59:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1753984800000|2025-07-31 18:00:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1753984810000|2025-07-31 18:00:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753984870000|2025-07-31 18:01:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1753984910000|2025-07-31 18:01:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753984920000|2025-07-31 18:02:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753984930000|2025-07-31 18:02:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753985170000|2025-07-31 18:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753985180000|2025-07-31 18:06:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1753985190000|2025-07-31 18:06:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753985200000|2025-07-31 18:06:40|||||||||3
1753985220000|2025-07-31 18:07:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1753985300000|2025-07-31 18:08:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1753985320000|2025-07-31 18:08:40|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1753985330000|2025-07-31 18:08:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1753985340000|2025-07-31 18:09:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1753985350000|2025-07-31 18:09:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753985370000|2025-07-31 18:09:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1753985470000|2025-07-31 18:11:10|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|0
1753985480000|2025-07-31 18:11:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1753985490000|2025-07-31 18:11:30|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|0
1753985500000|2025-07-31 18:11:40|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1753985580000|2025-07-31 18:13:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1753985620000|2025-07-31 18:13:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753985640000|2025-07-31 18:14:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|3
1753985650000|2025-07-31 18:14:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1753985690000|2025-07-31 18:14:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753985720000|2025-07-31 18:15:20|||||||||26
1753985780000|2025-07-31 18:16:20|18.76|18.68|18.79|18.71|18.79|18.71|18.75|18.67|1
1753985820000|2025-07-31 18:17:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|3
1753985850000|2025-07-31 18:17:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753985880000|2025-07-31 18:18:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753985890000|2025-07-31 18:18:10|||||||||118
1753985900000|2025-07-31 18:18:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1753985910000|2025-07-31 18:18:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1753985930000|2025-07-31 18:18:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1753985940000|2025-07-31 18:19:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1753985960000|2025-07-31 18:19:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|35
1753986000000|2025-07-31 18:20:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1753986050000|2025-07-31 18:20:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1753986080000|2025-07-31 18:21:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753986150000|2025-07-31 18:22:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753986170000|2025-07-31 18:22:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753986180000|2025-07-31 18:23:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1753986190000|2025-07-31 18:23:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753986210000|2025-07-31 18:23:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1753986250000|2025-07-31 18:24:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753986260000|2025-07-31 18:24:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1753986280000|2025-07-31 18:24:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753986330000|2025-07-31 18:25:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753986340000|2025-07-31 18:25:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1753986390000|2025-07-31 18:26:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1753986410000|2025-07-31 18:26:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1753986420000|2025-07-31 18:27:00|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1753986430000|2025-07-31 18:27:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1753986440000|2025-07-31 18:27:20|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|33
1753986450000|2025-07-31 18:27:30|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1753986490000|2025-07-31 18:28:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1753986540000|2025-07-31 18:29:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753986570000|2025-07-31 18:29:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1753986580000|2025-07-31 18:29:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1753986600000|2025-07-31 18:30:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1753986610000|2025-07-31 18:30:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1753986620000|2025-07-31 18:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1753986660000|2025-07-31 18:31:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753986700000|2025-07-31 18:31:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753986720000|2025-07-31 18:32:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753986730000|2025-07-31 18:32:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1753986740000|2025-07-31 18:32:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753986750000|2025-07-31 18:32:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753986760000|2025-07-31 18:32:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753986780000|2025-07-31 18:33:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753986900000|2025-07-31 18:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753986950000|2025-07-31 18:35:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1753986970000|2025-07-31 18:36:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753986990000|2025-07-31 18:36:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|1
1753987260000|2025-07-31 18:41:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753987300000|2025-07-31 18:41:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753987460000|2025-07-31 18:44:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753987510000|2025-07-31 18:45:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753987520000|2025-07-31 18:45:20|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1753987530000|2025-07-31 18:45:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1753987550000|2025-07-31 18:45:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1753987850000|2025-07-31 18:50:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1753987860000|2025-07-31 18:51:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1753987950000|2025-07-31 18:52:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753988250000|2025-07-31 18:57:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753988290000|2025-07-31 18:58:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753988430000|2025-07-31 19:00:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|2
1753988480000|2025-07-31 19:01:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753988490000|2025-07-31 19:01:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753988740000|2025-07-31 19:05:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753988760000|2025-07-31 19:06:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1753988770000|2025-07-31 19:06:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753988780000|2025-07-31 19:06:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753988820000|2025-07-31 19:07:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753988830000|2025-07-31 19:07:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1753988840000|2025-07-31 19:07:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1753988850000|2025-07-31 19:07:30|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1753988870000|2025-07-31 19:07:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1753989000000|2025-07-31 19:10:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1753989010000|2025-07-31 19:10:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1753989280000|2025-07-31 19:14:40|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1753989290000|2025-07-31 19:14:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1753989300000|2025-07-31 19:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753989550000|2025-07-31 19:19:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753989560000|2025-07-31 19:19:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753989620000|2025-07-31 19:20:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753989650000|2025-07-31 19:20:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753989690000|2025-07-31 19:21:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1753989710000|2025-07-31 19:21:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|2
1753990190000|2025-07-31 19:29:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753990220000|2025-07-31 19:30:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753990340000|2025-07-31 19:32:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753990390000|2025-07-31 19:33:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1753990420000|2025-07-31 19:33:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1753990520000|2025-07-31 19:35:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1753990650000|2025-07-31 19:37:30|||||||||5
1753990770000|2025-07-31 19:39:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753990800000|2025-07-31 19:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753990850000|2025-07-31 19:40:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1753990870000|2025-07-31 19:41:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1753990940000|2025-07-31 19:42:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1753990970000|2025-07-31 19:42:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1753991180000|2025-07-31 19:46:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1753991240000|2025-07-31 19:47:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1753991320000|2025-07-31 19:48:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1753991400000|2025-07-31 19:50:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|10
1753991440000|2025-07-31 19:50:40|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|5
1753991460000|2025-07-31 19:51:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1753991480000|2025-07-31 19:51:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|40
1753991490000|2025-07-31 19:51:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1753991500000|2025-07-31 19:51:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1753991510000|2025-07-31 19:51:50|18.74|18.66|18.77|18.69|18.77|18.69|18.73|18.65|1
1753991570000|2025-07-31 19:52:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1753991580000|2025-07-31 19:53:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1753991590000|2025-07-31 19:53:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1753991610000|2025-07-31 19:53:30|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1753991650000|2025-07-31 19:54:10|||||||||2
1753991670000|2025-07-31 19:54:30|||||||||1
1753991680000|2025-07-31 19:54:40|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1753991940000|2025-07-31 19:59:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1753991950000|2025-07-31 19:59:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1753991970000|2025-07-31 19:59:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1753991990000|2025-07-31 19:59:50|18.73|18.65|18.72|18.64|18.73|18.65|18.69|18.61|55
1753992000000|2025-07-31 20:00:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754007300000|2025-08-01 00:15:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1754007500000|2025-08-01 00:18:20|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1754007570000|2025-08-01 00:19:30|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1754007580000|2025-08-01 00:19:40|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1754007600000|2025-08-01 00:20:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1754007650000|2025-08-01 00:20:50|18.82|18.74|18.89|18.64|18.89|18.74|18.82|18.64|0
1754007660000|2025-08-01 00:21:00|18.88|18.63|18.81|18.73|18.88|18.73|18.81|18.63|0
1754007670000|2025-08-01 00:21:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754007770000|2025-08-01 00:22:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754007950000|2025-08-01 00:25:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1754007970000|2025-08-01 00:26:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1754008020000|2025-08-01 00:27:00|18.82|18.74|18.84|18.76|18.92|18.76|18.82|18.66|0
1754008030000|2025-08-01 00:27:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754008040000|2025-08-01 00:27:20|18.82|18.74|18.92|18.67|18.95|18.74|18.82|18.67|2
1754008080000|2025-08-01 00:28:00|18.95|18.7|18.95|18.7|18.95|18.7|18.92|18.67|0
1754008090000|2025-08-01 00:28:10|18.92|18.67|18.91|18.66|18.92|18.67|18.91|18.66|0
1754008120000|2025-08-01 00:28:40|18.92|18.67|18.93|18.68|18.93|18.68|18.92|18.67|0
1754008150000|2025-08-01 00:29:10|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1754008160000|2025-08-01 00:29:20|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1754008200000|2025-08-01 00:30:00|||||||||1
1754008290000|2025-08-01 00:31:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|18
1754008310000|2025-08-01 00:31:50|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1754008480000|2025-08-01 00:34:40|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1754008590000|2025-08-01 00:36:30|18.91|18.66|18.87|18.79|18.91|18.79|18.82|18.66|6
1754008600000|2025-08-01 00:36:40|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1754008620000|2025-08-01 00:37:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754008630000|2025-08-01 00:37:10|18.88|18.8|18.91|18.66|18.91|18.8|18.88|18.66|2
1754008660000|2025-08-01 00:37:40|18.92|18.67|18.96|18.66|18.96|18.7|18.92|18.66|1
1754008670000|2025-08-01 00:37:50|18.89|18.81|18.95|18.7|18.95|18.82|18.89|18.7|3
1754008680000|2025-08-01 00:38:00|||||||||19
1754008700000|2025-08-01 00:38:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|1
1754008750000|2025-08-01 00:39:10|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754008830000|2025-08-01 00:40:30||18.67||18.67||18.67||18.67|1
1754009020000|2025-08-01 00:43:40|18.96|18.66|18.97|18.67|18.97|18.67|18.96|18.66|2
1754009040000|2025-08-01 00:44:00|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1754009100000|2025-08-01 00:45:00|18.92|18.62|18.99|18.74|19.01|18.85|18.92|18.62|2
1754009110000|2025-08-01 00:45:10|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754009850000|2025-08-01 00:57:30|18.96|18.67|18.96|18.71|18.96|18.71|18.96|18.67|0
1754009860000|2025-08-01 00:57:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754009880000|2025-08-01 00:58:00|18.96|18.67|18.96|18.66|18.96|18.71|18.96|18.66|0
1754010380000|2025-08-01 01:06:20|18.95|18.7|18.97|18.72|18.97|18.72|18.95|18.7|0
1754010390000|2025-08-01 01:06:30|18.91|18.83|18.97|18.67|18.97|18.83|18.9|18.67|1
1754010420000|2025-08-01 01:07:00|18.93|18.85|18.97|18.67|18.97|18.86|18.93|18.67|1
1754010610000|2025-08-01 01:10:10|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1754010680000|2025-08-01 01:11:20|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1754010690000|2025-08-01 01:11:30||18.67||18.67||18.67||18.67|0
1754010780000|2025-08-01 01:13:00|18.91|18.66|18.92|18.62|18.92|18.66|18.91|18.62|0
1754011140000|2025-08-01 01:19:00|18.86|18.61|18.85|18.6|18.86|18.61|18.85|18.6|0
1754011150000|2025-08-01 01:19:10|18.92|18.62|18.85|18.6|18.92|18.62|18.85|18.6|0
1754011160000|2025-08-01 01:19:20|18.89|18.59|18.86|18.61|18.92|18.62|18.86|18.59|0
1754011180000|2025-08-01 01:19:40|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|0
1754011510000|2025-08-01 01:25:10|18.91|18.61|18.92|18.62|18.92|18.64|18.89|18.6|0
1754011740000|2025-08-01 01:29:00|18.91|18.61|18.89|18.59|18.91|18.61|18.89|18.59|0
1754011750000|2025-08-01 01:29:10|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1754011780000|2025-08-01 01:29:40|18.89|18.59|18.87|18.57|18.89|18.59|18.87|18.57|0
1754012670000|2025-08-01 01:44:30|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1754012740000|2025-08-01 01:45:40|18.81||18.81||18.81||18.81||0
1754013010000|2025-08-01 01:50:10|18.85|18.55|18.81|18.56|18.85|18.56|18.81|18.55|0
1754013550000|2025-08-01 01:59:10|18.8|18.51|18.81|18.56|18.81|18.56|18.8|18.51|1
1754013830000|2025-08-01 02:03:50|18.82|18.57|18.84|18.59|18.84|18.59|18.82|18.57|0
1754014180000|2025-08-01 02:09:40|18.85|18.6|18.86|18.61|18.86|18.61|18.85|18.6|0
1754015560000|2025-08-01 02:32:40|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1754015580000|2025-08-01 02:33:00|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754015830000|2025-08-01 02:37:10|||||||||1
1754016160000|2025-08-01 02:42:40|18.88|18.63|18.84|18.59|18.88|18.63|18.84|18.59|0
1754016560000|2025-08-01 02:49:20|18.81|18.56|18.83|18.58|18.83|18.62|18.65|18.48|0
1754016570000|2025-08-01 02:49:30|18.67|18.59|18.83|18.58|18.83|18.59|18.67|18.58|0
1754016580000|2025-08-01 02:49:40|18.81|18.56|18.81|18.56|18.81|18.64|18.68|18.49|2
1754016590000|2025-08-01 02:49:50|18.7|18.62|18.63|18.55|18.7|18.62|18.63|18.55|0
1754016600000|2025-08-01 02:50:00|18.8|18.56|18.81|18.56|18.81|18.56|18.79|18.54|0
1754016610000|2025-08-01 02:50:10|18.7|18.62|18.79|18.54|18.81|18.62|18.69|18.54|1
1754016620000|2025-08-01 02:50:20|18.63|18.55|18.79|18.54|18.79|18.55|18.63|18.54|8
1754016630000|2025-08-01 02:50:30|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1754016660000|2025-08-01 02:51:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1754016700000|2025-08-01 02:51:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1754016760000|2025-08-01 02:52:40|||||||||1
1754016770000|2025-08-01 02:52:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|2
1754016980000|2025-08-01 02:56:20|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|0
1754017010000|2025-08-01 02:56:50|18.77|18.69|18.86|18.61|18.86|18.69|18.77|18.61|0
1754017020000|2025-08-01 02:57:00|18.77|18.69|18.86|18.61|18.86|18.69|18.77|18.61|0
1754017050000|2025-08-01 02:57:30|18.77|18.69|18.76|18.51|18.77|18.69|18.73|18.51|3
1754017070000|2025-08-01 02:57:50|||||||||1
1754017090000|2025-08-01 02:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1754017100000|2025-08-01 02:58:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1754017110000|2025-08-01 02:58:30|18.72|18.64|18.7|18.62|18.73|18.65|18.7|18.62|4
1754017120000|2025-08-01 02:58:40|||||||||1
1754017760000|2025-08-01 03:09:20|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1754017810000|2025-08-01 03:10:10|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|0
1754017830000|2025-08-01 03:10:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1754017950000|2025-08-01 03:12:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1754017960000|2025-08-01 03:12:40|18.65|18.57|18.75|18.5|18.75|18.57|18.65|18.5|0
1754018030000|2025-08-01 03:13:50|18.65|18.57|18.75|18.5|18.75|18.57|18.65|18.5|0
1754018040000|2025-08-01 03:14:00|18.65|18.57|18.75|18.5|18.75|18.57|18.65|18.5|0
1754018070000|2025-08-01 03:14:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754018080000|2025-08-01 03:14:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1754018100000|2025-08-01 03:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754018240000|2025-08-01 03:17:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1754018300000|2025-08-01 03:18:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754018310000|2025-08-01 03:18:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1754018350000|2025-08-01 03:19:10|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1754018380000|2025-08-01 03:19:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1754018430000|2025-08-01 03:20:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1754018440000|2025-08-01 03:20:40|18.78|18.53|18.8|18.55|18.8|18.55|18.78|18.53|0
1754018460000|2025-08-01 03:21:00|18.7|18.62|18.64|18.56|18.78|18.62|18.64|18.51|0
1754018470000|2025-08-01 03:21:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|1
1754018500000|2025-08-01 03:21:40|18.69|18.44|18.78|18.53|18.78|18.54|18.6|18.44|3
1754018520000|2025-08-01 03:22:00|18.67|18.59|18.67|18.59|18.78|18.59|18.62|18.53|0
1754018530000|2025-08-01 03:22:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1754018540000|2025-08-01 03:22:20|18.67|18.59|18.74|18.49|18.74|18.59|18.67|18.49|0
1754018550000|2025-08-01 03:22:30|18.71|18.46|18.6|18.52|18.71|18.52|18.6|18.46|0
1754018560000|2025-08-01 03:22:40|18.68|18.43|18.62|18.54|18.7|18.55|18.59|18.43|0
1754018570000|2025-08-01 03:22:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1754018590000|2025-08-01 03:23:10|18.62|18.54|18.71|18.46|18.71|18.54|18.6|18.46|0
1754018610000|2025-08-01 03:23:30|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1754018780000|2025-08-01 03:26:20|||||||||10
1754018830000|2025-08-01 03:27:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1754018850000|2025-08-01 03:27:30|18.71|18.46|18.7|18.45|18.73|18.48|18.7|18.45|0
1754019010000|2025-08-01 03:30:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1754019040000|2025-08-01 03:30:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1754019290000|2025-08-01 03:34:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1754019300000|2025-08-01 03:35:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1754019770000|2025-08-01 03:42:50|18.76|18.51|18.8|18.55|18.8|18.55|18.76|18.51|0
1754020160000|2025-08-01 03:49:20|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1754020170000|2025-08-01 03:49:30|18.75|18.5|18.77|18.52|18.77|18.52|18.75|18.5|0
1754020180000|2025-08-01 03:49:40|18.78|18.53|18.79|18.54|18.79|18.54|18.78|18.53|0
1754020390000|2025-08-01 03:53:10|18.78|18.53|18.78|18.53|18.78|18.6|18.68|18.53|0
1754020410000|2025-08-01 03:53:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1754020800000|2025-08-01 04:00:00|18.72|18.64|18.73|18.65|18.8|18.65|18.72|18.55|0
1754020820000|2025-08-01 04:00:20|18.76|18.68|18.83|18.75|18.89|18.75|18.76|18.64|1
1754020830000|2025-08-01 04:00:30|18.89|18.64|18.9|18.65|18.9|18.65|18.89|18.64|0
1754020870000|2025-08-01 04:01:10|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754020880000|2025-08-01 04:01:20|18.88|18.63|18.78|18.7|18.88|18.7|18.78|18.63|0
1754020890000|2025-08-01 04:01:30|18.85|18.6|18.87|18.62|18.87|18.62|18.85|18.6|0
1754020900000|2025-08-01 04:01:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1754020940000|2025-08-01 04:02:20|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1754021010000|2025-08-01 04:03:30|18.85|18.6|18.87|18.62|18.87|18.62|18.85|18.6|0
1754021340000|2025-08-01 04:09:00|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754021360000|2025-08-01 04:09:20|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1754021720000|2025-08-01 04:15:20|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1754021880000|2025-08-01 04:18:00|18.83|18.58|18.84|18.59|18.84|18.59|18.83|18.58|0
1754021890000|2025-08-01 04:18:10|18.74|18.66|18.87|18.62|18.87|18.66|18.73|18.62|0
1754023760000|2025-08-01 04:49:20|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754023780000|2025-08-01 04:49:40|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754023860000|2025-08-01 04:51:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754023870000|2025-08-01 04:51:10|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754023890000|2025-08-01 04:51:30|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1754024030000|2025-08-01 04:53:50|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754024130000|2025-08-01 04:55:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754024160000|2025-08-01 04:56:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754024190000|2025-08-01 04:56:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754024230000|2025-08-01 04:57:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754024330000|2025-08-01 04:58:50|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1754024520000|2025-08-01 05:02:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754024530000|2025-08-01 05:02:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754024550000|2025-08-01 05:02:30|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1754024600000|2025-08-01 05:03:20|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1754024720000|2025-08-01 05:05:20|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754024860000|2025-08-01 05:07:40|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754024900000|2025-08-01 05:08:20|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1754024940000|2025-08-01 05:09:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754024950000|2025-08-01 05:09:10|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754026090000|2025-08-01 05:28:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|4
1754026140000|2025-08-01 05:29:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754026210000|2025-08-01 05:30:10|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754026660000|2025-08-01 05:37:40|18.9|18.82|18.9|18.82|18.98|18.83|18.9|18.72|0
1754026670000|2025-08-01 05:37:50|18.98|18.73|18.97|18.72|18.98|18.73|18.97|18.72|0
1754026680000|2025-08-01 05:38:00|18.9|18.82|18.97|18.72|18.97|18.82|18.9|18.72|0
1754026690000|2025-08-01 05:38:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1754026840000|2025-08-01 05:40:40|||||||||1
1754026860000|2025-08-01 05:41:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754026870000|2025-08-01 05:41:10|18.88|18.8|18.87|18.79|18.88|18.8|18.86|18.78|0
1754026910000|2025-08-01 05:41:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1754026920000|2025-08-01 05:42:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1754026980000|2025-08-01 05:43:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1754027040000|2025-08-01 05:44:00|18.9|18.82|18.91|18.83|19.01|18.84|18.9|18.76|1
1754027050000|2025-08-01 05:44:10|19.01|18.76|18.91|18.83|19.01|18.84|18.91|18.76|0
1754027170000|2025-08-01 05:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754027280000|2025-08-01 05:48:00|||||||||1
1754027700000|2025-08-01 05:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754027890000|2025-08-01 05:58:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1754028000000|2025-08-01 06:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1754028010000|2025-08-01 06:00:10|||||||||6
1754028090000|2025-08-01 06:01:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|9
1754028120000|2025-08-01 06:02:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754028140000|2025-08-01 06:02:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754028150000|2025-08-01 06:02:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754028190000|2025-08-01 06:03:10|||||||||1
1754028200000|2025-08-01 06:03:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754028220000|2025-08-01 06:03:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754028250000|2025-08-01 06:04:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754028300000|2025-08-01 06:05:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754028310000|2025-08-01 06:05:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754028380000|2025-08-01 06:06:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1754028440000|2025-08-01 06:07:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1754028480000|2025-08-01 06:08:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1754028500000|2025-08-01 06:08:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|13
1754028530000|2025-08-01 06:08:50|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1754028550000|2025-08-01 06:09:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754028560000|2025-08-01 06:09:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1754028580000|2025-08-01 06:09:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1754028590000|2025-08-01 06:09:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1754028600000|2025-08-01 06:10:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754028610000|2025-08-01 06:10:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1754028630000|2025-08-01 06:10:30|||||||||2
1754028640000|2025-08-01 06:10:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1754028680000|2025-08-01 06:11:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1754028950000|2025-08-01 06:15:50|||||||||1
1754029050000|2025-08-01 06:17:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|33
1754029170000|2025-08-01 06:19:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1754029400000|2025-08-01 06:23:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754029410000|2025-08-01 06:23:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1754029510000|2025-08-01 06:25:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1754029680000|2025-08-01 06:28:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1754029740000|2025-08-01 06:29:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1754029830000|2025-08-01 06:30:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|32
1754030050000|2025-08-01 06:34:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754030060000|2025-08-01 06:34:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|35
1754030080000|2025-08-01 06:34:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754030100000|2025-08-01 06:35:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1754030130000|2025-08-01 06:35:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754030260000|2025-08-01 06:37:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1754030270000|2025-08-01 06:37:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1754030280000|2025-08-01 06:38:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1754030330000|2025-08-01 06:38:50|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|4
1754030340000|2025-08-01 06:39:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754030350000|2025-08-01 06:39:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1754030460000|2025-08-01 06:41:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754030480000|2025-08-01 06:41:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754030930000|2025-08-01 06:48:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1754031020000|2025-08-01 06:50:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1754031040000|2025-08-01 06:50:40|||||||||2
1754031130000|2025-08-01 06:52:10|||||||||2
1754031190000|2025-08-01 06:53:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1754031260000|2025-08-01 06:54:20|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1754031270000|2025-08-01 06:54:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1754031300000|2025-08-01 06:55:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1754031310000|2025-08-01 06:55:10|||||||||1
1754031540000|2025-08-01 06:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|50
1754031550000|2025-08-01 06:59:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|40
1754031580000|2025-08-01 06:59:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754031590000|2025-08-01 06:59:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754031600000|2025-08-01 07:00:00|||||||||20
1754031610000|2025-08-01 07:00:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1754031620000|2025-08-01 07:00:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754031660000|2025-08-01 07:01:00|||||||||1
1754031670000|2025-08-01 07:01:10|||||||||1
1754031680000|2025-08-01 07:01:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|3
1754031690000|2025-08-01 07:01:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|7
1754031700000|2025-08-01 07:01:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|46
1754031710000|2025-08-01 07:01:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754031720000|2025-08-01 07:02:00|19.08|19|19.08|19|19.08|19|19.08|19|75
1754031730000|2025-08-01 07:02:10|19.07|18.99|19.08|19|19.08|19|19.06|18.98|25
1754031740000|2025-08-01 07:02:20|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|5
1754031750000|2025-08-01 07:02:30|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|51
1754031820000|2025-08-01 07:03:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754031830000|2025-08-01 07:03:50|||||||||12
1754031840000|2025-08-01 07:04:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1754031850000|2025-08-01 07:04:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1754031870000|2025-08-01 07:04:30|||||||||1
1754031900000|2025-08-01 07:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|16
1754031930000|2025-08-01 07:05:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754031940000|2025-08-01 07:05:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|50
1754031960000|2025-08-01 07:06:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|53
1754031970000|2025-08-01 07:06:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|44
1754031980000|2025-08-01 07:06:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1754032000000|2025-08-01 07:06:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754032050000|2025-08-01 07:07:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1754032070000|2025-08-01 07:07:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754032140000|2025-08-01 07:09:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|27
1754032160000|2025-08-01 07:09:20|||||||||3
1754032170000|2025-08-01 07:09:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|18
1754032200000|2025-08-01 07:10:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|3
1754032210000|2025-08-01 07:10:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1754032220000|2025-08-01 07:10:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1754032230000|2025-08-01 07:10:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|100
1754032250000|2025-08-01 07:10:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1754032270000|2025-08-01 07:11:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|5
1754032300000|2025-08-01 07:11:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|9
1754032320000|2025-08-01 07:12:00|||||||||11
1754032330000|2025-08-01 07:12:10|||||||||9
1754032360000|2025-08-01 07:12:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|7
1754032380000|2025-08-01 07:13:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|9
1754032400000|2025-08-01 07:13:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|6
1754032410000|2025-08-01 07:13:30|||||||||9
1754032430000|2025-08-01 07:13:50|||||||||7
1754032570000|2025-08-01 07:16:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|10
1754032600000|2025-08-01 07:16:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754032690000|2025-08-01 07:18:10|||||||||1
1754032720000|2025-08-01 07:18:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|18
1754032740000|2025-08-01 07:19:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754032770000|2025-08-01 07:19:30|||||||||43
1754032790000|2025-08-01 07:19:50|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|9
1754032800000|2025-08-01 07:20:00|19.26|19.18|19.25|19.17|19.26|19.18|19.24|19.16|100
1754032820000|2025-08-01 07:20:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|10
1754032840000|2025-08-01 07:20:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1754032870000|2025-08-01 07:21:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754032880000|2025-08-01 07:21:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754032890000|2025-08-01 07:21:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754032910000|2025-08-01 07:21:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754032950000|2025-08-01 07:22:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1754032960000|2025-08-01 07:22:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1754032990000|2025-08-01 07:23:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|132
1754033000000|2025-08-01 07:23:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1754033010000|2025-08-01 07:23:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1754033020000|2025-08-01 07:23:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1754033040000|2025-08-01 07:24:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1754033070000|2025-08-01 07:24:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1754033080000|2025-08-01 07:24:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754033130000|2025-08-01 07:25:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1754033140000|2025-08-01 07:25:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|131
1754033150000|2025-08-01 07:25:50|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|150
1754033160000|2025-08-01 07:26:00|19.2|19.12|19.22|19.14|19.24|19.16|19.2|19.12|1
1754033170000|2025-08-01 07:26:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1754033190000|2025-08-01 07:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754033210000|2025-08-01 07:26:50|||||||||10
1754033220000|2025-08-01 07:27:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|5
1754033240000|2025-08-01 07:27:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1754033250000|2025-08-01 07:27:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1754033260000|2025-08-01 07:27:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1754033270000|2025-08-01 07:27:50|19.25|19.17|19.27|19.19|19.27|19.19|19.24|19.16|0
1754033290000|2025-08-01 07:28:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754033310000|2025-08-01 07:28:30|||||||||44
1754033320000|2025-08-01 07:28:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1754033330000|2025-08-01 07:28:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|35
1754033350000|2025-08-01 07:29:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754033360000|2025-08-01 07:29:20|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1754033370000|2025-08-01 07:29:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1754033390000|2025-08-01 07:29:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|80
1754033400000|2025-08-01 07:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754033410000|2025-08-01 07:30:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1754033420000|2025-08-01 07:30:20|||||||||1
1754033440000|2025-08-01 07:30:40|||||||||30
1754033480000|2025-08-01 07:31:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|10
1754033490000|2025-08-01 07:31:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754033500000|2025-08-01 07:31:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|11
1754033510000|2025-08-01 07:31:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754033520000|2025-08-01 07:32:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1754033590000|2025-08-01 07:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754033630000|2025-08-01 07:33:50|||||||||2
1754033640000|2025-08-01 07:34:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1754033670000|2025-08-01 07:34:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754033740000|2025-08-01 07:35:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|91
1754033770000|2025-08-01 07:36:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754033790000|2025-08-01 07:36:30|||||||||31
1754033810000|2025-08-01 07:36:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1754033820000|2025-08-01 07:37:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|1
1754033830000|2025-08-01 07:37:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1754033900000|2025-08-01 07:38:20|||||||||6
1754033910000|2025-08-01 07:38:30|19.41|19.33|19.42|19.34|19.44|19.36|19.41|19.33|38
1754033920000|2025-08-01 07:38:40|||||||||5
1754033950000|2025-08-01 07:39:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|25
1754033960000|2025-08-01 07:39:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|9
1754034000000|2025-08-01 07:40:00|19.49|19.41|19.47|19.39|19.51|19.43|19.47|19.39|185
1754034020000|2025-08-01 07:40:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|1
1754034030000|2025-08-01 07:40:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1754034040000|2025-08-01 07:40:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754034050000|2025-08-01 07:40:50|||||||||14
1754034110000|2025-08-01 07:41:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1754034140000|2025-08-01 07:42:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|85
1754034150000|2025-08-01 07:42:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754034180000|2025-08-01 07:43:00|||||||||25
1754034190000|2025-08-01 07:43:10|||||||||25
1754034240000|2025-08-01 07:44:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754034270000|2025-08-01 07:44:30|||||||||12
1754034290000|2025-08-01 07:44:50|||||||||1
1754034310000|2025-08-01 07:45:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754034330000|2025-08-01 07:45:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754034360000|2025-08-01 07:46:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|88
1754034410000|2025-08-01 07:46:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|63
1754034420000|2025-08-01 07:47:00|||||||||25
1754034480000|2025-08-01 07:48:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754034490000|2025-08-01 07:48:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754034510000|2025-08-01 07:48:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754034520000|2025-08-01 07:48:40|||||||||25
1754034530000|2025-08-01 07:48:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|220
1754034550000|2025-08-01 07:49:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754034570000|2025-08-01 07:49:30|||||||||25
1754034590000|2025-08-01 07:49:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754034600000|2025-08-01 07:50:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754034610000|2025-08-01 07:50:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|31
1754034640000|2025-08-01 07:50:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|243
1754034660000|2025-08-01 07:51:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1754034670000|2025-08-01 07:51:10|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|53
1754034730000|2025-08-01 07:52:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|18
1754034950000|2025-08-01 07:55:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|73
1754034960000|2025-08-01 07:56:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|93
1754034980000|2025-08-01 07:56:20|||||||||70
1754035030000|2025-08-01 07:57:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|21
1754035050000|2025-08-01 07:57:30|||||||||2
1754035070000|2025-08-01 07:57:50|||||||||54
1754035230000|2025-08-01 08:00:30|||||||||50
1754035250000|2025-08-01 08:00:50|||||||||1
1754035270000|2025-08-01 08:01:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|44
1754035350000|2025-08-01 08:02:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|27
1754035360000|2025-08-01 08:02:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|242
1754035450000|2025-08-01 08:04:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1754035470000|2025-08-01 08:04:30|||||||||24
1754035510000|2025-08-01 08:05:10|||||||||9
1754035520000|2025-08-01 08:05:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1754035530000|2025-08-01 08:05:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|8
1754035540000|2025-08-01 08:05:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754035550000|2025-08-01 08:05:50|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|100
1754035560000|2025-08-01 08:06:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1754035570000|2025-08-01 08:06:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|56
1754035590000|2025-08-01 08:06:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|73
1754035610000|2025-08-01 08:06:50|||||||||2
1754035620000|2025-08-01 08:07:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|16
1754035640000|2025-08-01 08:07:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754035760000|2025-08-01 08:09:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|4
1754035770000|2025-08-01 08:09:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|26
1754035780000|2025-08-01 08:09:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754035790000|2025-08-01 08:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754035800000|2025-08-01 08:10:00|||||||||1
1754035810000|2025-08-01 08:10:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|7
1754035820000|2025-08-01 08:10:20|||||||||1
1754035830000|2025-08-01 08:10:30|||||||||1
1754035840000|2025-08-01 08:10:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|76
1754035860000|2025-08-01 08:11:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754035870000|2025-08-01 08:11:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754035880000|2025-08-01 08:11:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754035890000|2025-08-01 08:11:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|18
1754035900000|2025-08-01 08:11:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1754035920000|2025-08-01 08:12:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754035930000|2025-08-01 08:12:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1754035950000|2025-08-01 08:12:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|3
1754035960000|2025-08-01 08:12:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|8
1754036010000|2025-08-01 08:13:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|113
1754036160000|2025-08-01 08:16:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754036250000|2025-08-01 08:17:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1754036320000|2025-08-01 08:18:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754036350000|2025-08-01 08:19:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754036380000|2025-08-01 08:19:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754036400000|2025-08-01 08:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|29
1754036410000|2025-08-01 08:20:10|||||||||2
1754036420000|2025-08-01 08:20:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754036520000|2025-08-01 08:22:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|38
1754036530000|2025-08-01 08:22:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754036550000|2025-08-01 08:22:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1754036660000|2025-08-01 08:24:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1754036730000|2025-08-01 08:25:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1754036740000|2025-08-01 08:25:40|||||||||17
1754036750000|2025-08-01 08:25:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754036760000|2025-08-01 08:26:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1754036770000|2025-08-01 08:26:10|||||||||3
1754036780000|2025-08-01 08:26:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|81
1754036810000|2025-08-01 08:26:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754036830000|2025-08-01 08:27:10|19.46|19.38|19.46|19.38|19.47|19.39|19.45|19.37|121
1754036910000|2025-08-01 08:28:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754036920000|2025-08-01 08:28:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754036940000|2025-08-01 08:29:00|||||||||4
1754036950000|2025-08-01 08:29:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1754036970000|2025-08-01 08:29:30|||||||||15
1754036990000|2025-08-01 08:29:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|5
1754037000000|2025-08-01 08:30:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754037060000|2025-08-01 08:31:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754037090000|2025-08-01 08:31:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754037100000|2025-08-01 08:31:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1754037130000|2025-08-01 08:32:10|||||||||3
1754037140000|2025-08-01 08:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754037180000|2025-08-01 08:33:00|||||||||5
1754037190000|2025-08-01 08:33:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|3
1754037230000|2025-08-01 08:33:50|||||||||55
1754037350000|2025-08-01 08:35:50|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|4
1754037360000|2025-08-01 08:36:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|70
1754037370000|2025-08-01 08:36:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1754037380000|2025-08-01 08:36:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754037390000|2025-08-01 08:36:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|7
1754037400000|2025-08-01 08:36:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|2
1754037410000|2025-08-01 08:36:50|||||||||1
1754037520000|2025-08-01 08:38:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754037530000|2025-08-01 08:38:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1754037540000|2025-08-01 08:39:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754037570000|2025-08-01 08:39:30|||||||||1
1754037580000|2025-08-01 08:39:40|||||||||10
1754037620000|2025-08-01 08:40:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1754037630000|2025-08-01 08:40:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754037650000|2025-08-01 08:40:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754037660000|2025-08-01 08:41:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|120
1754037680000|2025-08-01 08:41:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1754037710000|2025-08-01 08:41:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754037720000|2025-08-01 08:42:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|101
1754037750000|2025-08-01 08:42:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1754037760000|2025-08-01 08:42:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754037780000|2025-08-01 08:43:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|13
1754037850000|2025-08-01 08:44:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754037880000|2025-08-01 08:44:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754037890000|2025-08-01 08:44:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754037930000|2025-08-01 08:45:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|160
1754037940000|2025-08-01 08:45:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754037960000|2025-08-01 08:46:00|||||||||100
1754037980000|2025-08-01 08:46:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|50
1754037990000|2025-08-01 08:46:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754038020000|2025-08-01 08:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|43
1754038030000|2025-08-01 08:47:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754038060000|2025-08-01 08:47:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|20
1754038100000|2025-08-01 08:48:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|41
1754038130000|2025-08-01 08:48:50|||||||||10
1754038220000|2025-08-01 08:50:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|14
1754038250000|2025-08-01 08:50:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|60
1754038270000|2025-08-01 08:51:10|||||||||40
1754038280000|2025-08-01 08:51:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1754038290000|2025-08-01 08:51:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1754038300000|2025-08-01 08:51:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754038310000|2025-08-01 08:51:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754038330000|2025-08-01 08:52:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|52
1754038400000|2025-08-01 08:53:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1754038750000|2025-08-01 08:59:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|45
1754038770000|2025-08-01 08:59:30|||||||||5
1754038830000|2025-08-01 09:00:30|||||||||1
1754038860000|2025-08-01 09:01:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|18
1754038870000|2025-08-01 09:01:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754038880000|2025-08-01 09:01:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|19
1754038890000|2025-08-01 09:01:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754039060000|2025-08-01 09:04:20|||||||||9
1754039130000|2025-08-01 09:05:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|47
1754039140000|2025-08-01 09:05:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754039150000|2025-08-01 09:05:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|51
1754039160000|2025-08-01 09:06:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754039170000|2025-08-01 09:06:10|||||||||4
1754039180000|2025-08-01 09:06:20|19.51|19.43|19.53|19.45|19.54|19.46|19.51|19.43|4
1754039210000|2025-08-01 09:06:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1754039260000|2025-08-01 09:07:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|7
1754039280000|2025-08-01 09:08:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1754039290000|2025-08-01 09:08:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754039330000|2025-08-01 09:08:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1754039410000|2025-08-01 09:10:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|110
1754039420000|2025-08-01 09:10:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754039430000|2025-08-01 09:10:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754039480000|2025-08-01 09:11:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|63
1754039490000|2025-08-01 09:11:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754039500000|2025-08-01 09:11:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754039530000|2025-08-01 09:12:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|22
1754039540000|2025-08-01 09:12:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754039550000|2025-08-01 09:12:30|||||||||2
1754039700000|2025-08-01 09:15:00|19.56|19.48|19.59|19.51|19.59|19.51|19.55|19.47|129
1754039740000|2025-08-01 09:15:40|||||||||1
1754039750000|2025-08-01 09:15:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|33
1754039760000|2025-08-01 09:16:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|7
1754039780000|2025-08-01 09:16:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1754039790000|2025-08-01 09:16:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1754039810000|2025-08-01 09:16:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|49
1754039820000|2025-08-01 09:17:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1754039940000|2025-08-01 09:19:00|||||||||25
1754039960000|2025-08-01 09:19:20|||||||||1
1754040070000|2025-08-01 09:21:10|||||||||1
1754040090000|2025-08-01 09:21:30|||||||||1
1754040140000|2025-08-01 09:22:20|||||||||4
1754040310000|2025-08-01 09:25:10|||||||||2
1754040340000|2025-08-01 09:25:40|||||||||9
1754040380000|2025-08-01 09:26:20|||||||||20
1754040400000|2025-08-01 09:26:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754040410000|2025-08-01 09:26:50|||||||||2
1754040420000|2025-08-01 09:27:00|||||||||1
1754040480000|2025-08-01 09:28:00|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|22
1754040490000|2025-08-01 09:28:10|||||||||5
1754040530000|2025-08-01 09:28:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1754040540000|2025-08-01 09:29:00|||||||||3
1754040580000|2025-08-01 09:29:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1754040600000|2025-08-01 09:30:00|||||||||1
1754040630000|2025-08-01 09:30:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754040640000|2025-08-01 09:30:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754040650000|2025-08-01 09:30:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754040670000|2025-08-01 09:31:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754040700000|2025-08-01 09:31:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1754040710000|2025-08-01 09:31:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754040740000|2025-08-01 09:32:20|||||||||1
1754040840000|2025-08-01 09:34:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754040880000|2025-08-01 09:34:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1754040910000|2025-08-01 09:35:10|||||||||1
1754040960000|2025-08-01 09:36:00|||||||||3
1754040990000|2025-08-01 09:36:30|||||||||2
1754041030000|2025-08-01 09:37:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|36
1754041060000|2025-08-01 09:37:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|47
1754041070000|2025-08-01 09:37:50|||||||||2
1754041130000|2025-08-01 09:38:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1754041200000|2025-08-01 09:40:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754041220000|2025-08-01 09:40:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|27
1754041230000|2025-08-01 09:40:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754041370000|2025-08-01 09:42:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|47
1754041400000|2025-08-01 09:43:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|37
1754041410000|2025-08-01 09:43:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1754041420000|2025-08-01 09:43:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754041440000|2025-08-01 09:44:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|5
1754041480000|2025-08-01 09:44:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754041500000|2025-08-01 09:45:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1754041520000|2025-08-01 09:45:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754041530000|2025-08-01 09:45:30|||||||||3
1754041540000|2025-08-01 09:45:40|||||||||1
1754041550000|2025-08-01 09:45:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|779
1754041560000|2025-08-01 09:46:00|||||||||4
1754041590000|2025-08-01 09:46:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754041620000|2025-08-01 09:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|28
1754041690000|2025-08-01 09:48:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754041700000|2025-08-01 09:48:20|||||||||1
1754041790000|2025-08-01 09:49:50|||||||||15
1754041800000|2025-08-01 09:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|15
1754041860000|2025-08-01 09:51:00|||||||||10
1754041880000|2025-08-01 09:51:20|||||||||4
1754041890000|2025-08-01 09:51:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|203
1754041920000|2025-08-01 09:52:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|38
1754041930000|2025-08-01 09:52:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754042000000|2025-08-01 09:53:20|||||||||1
1754042040000|2025-08-01 09:54:00|||||||||15
1754042090000|2025-08-01 09:54:50|||||||||15
1754042120000|2025-08-01 09:55:20|||||||||15
1754042170000|2025-08-01 09:56:10|||||||||2
1754042180000|2025-08-01 09:56:20|||||||||14
1754042190000|2025-08-01 09:56:30|||||||||27
1754042270000|2025-08-01 09:57:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|31
1754042290000|2025-08-01 09:58:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754042410000|2025-08-01 10:00:10|||||||||10
1754042420000|2025-08-01 10:00:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|18
1754042430000|2025-08-01 10:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754042470000|2025-08-01 10:01:10|||||||||15
1754042490000|2025-08-01 10:01:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|118
1754042500000|2025-08-01 10:01:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754042550000|2025-08-01 10:02:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|250
1754042560000|2025-08-01 10:02:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1754042570000|2025-08-01 10:02:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|37
1754042580000|2025-08-01 10:03:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754042820000|2025-08-01 10:07:00|||||||||17
1754042940000|2025-08-01 10:09:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|259
1754042950000|2025-08-01 10:09:10|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|10
1754042960000|2025-08-01 10:09:20|||||||||5
1754042970000|2025-08-01 10:09:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754042980000|2025-08-01 10:09:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1754043070000|2025-08-01 10:11:10|||||||||1
1754043140000|2025-08-01 10:12:20|||||||||9
1754043160000|2025-08-01 10:12:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|20
1754043320000|2025-08-01 10:15:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|53
1754043350000|2025-08-01 10:15:50|||||||||1
1754043420000|2025-08-01 10:17:00|||||||||1
1754043430000|2025-08-01 10:17:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|54
1754043440000|2025-08-01 10:17:20|||||||||66
1754043480000|2025-08-01 10:18:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|69
1754043490000|2025-08-01 10:18:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754043500000|2025-08-01 10:18:20|||||||||8
1754043540000|2025-08-01 10:19:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|212
1754043570000|2025-08-01 10:19:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|34
1754043580000|2025-08-01 10:19:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754043790000|2025-08-01 10:23:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1754043820000|2025-08-01 10:23:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1754043850000|2025-08-01 10:24:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|50
1754043870000|2025-08-01 10:24:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754043880000|2025-08-01 10:24:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|6
1754043890000|2025-08-01 10:24:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|78
1754043900000|2025-08-01 10:25:00|||||||||84
1754044020000|2025-08-01 10:27:00|||||||||1
1754044120000|2025-08-01 10:28:40|||||||||1
1754044160000|2025-08-01 10:29:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|334
1754044180000|2025-08-01 10:29:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|108
1754044190000|2025-08-01 10:29:50|||||||||14
1754044250000|2025-08-01 10:30:50|||||||||1
1754044300000|2025-08-01 10:31:40|||||||||1
1754044340000|2025-08-01 10:32:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|5
1754044380000|2025-08-01 10:33:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754044400000|2025-08-01 10:33:20|||||||||6
1754044580000|2025-08-01 10:36:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1754044630000|2025-08-01 10:37:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754044730000|2025-08-01 10:38:50|||||||||1
1754044790000|2025-08-01 10:39:50|||||||||9
1754044830000|2025-08-01 10:40:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|30
1754044900000|2025-08-01 10:41:40|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|31
1754044910000|2025-08-01 10:41:50|||||||||1
1754044940000|2025-08-01 10:42:20|||||||||315
1754044950000|2025-08-01 10:42:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1754044980000|2025-08-01 10:43:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1754045010000|2025-08-01 10:43:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1754045020000|2025-08-01 10:43:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1754045050000|2025-08-01 10:44:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|11
1754045060000|2025-08-01 10:44:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1754045130000|2025-08-01 10:45:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1754045160000|2025-08-01 10:46:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1754045280000|2025-08-01 10:48:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|56
1754045350000|2025-08-01 10:49:10|||||||||6
1754045370000|2025-08-01 10:49:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|18
1754045430000|2025-08-01 10:50:30|||||||||1
1754045450000|2025-08-01 10:50:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1754045460000|2025-08-01 10:51:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1754045490000|2025-08-01 10:51:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|21
1754045500000|2025-08-01 10:51:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|30
1754045520000|2025-08-01 10:52:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|14
1754045550000|2025-08-01 10:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|10
1754045560000|2025-08-01 10:52:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|15
1754045630000|2025-08-01 10:53:50|||||||||2
1754045640000|2025-08-01 10:54:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|23
1754045650000|2025-08-01 10:54:10|||||||||20
1754045660000|2025-08-01 10:54:20|||||||||2
1754045670000|2025-08-01 10:54:30|||||||||1
1754045680000|2025-08-01 10:54:40|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|13
1754045690000|2025-08-01 10:54:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|6
1754045700000|2025-08-01 10:55:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1754045720000|2025-08-01 10:55:20|||||||||1
1754045750000|2025-08-01 10:55:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|5
1754045890000|2025-08-01 10:58:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1754045960000|2025-08-01 10:59:20|||||||||90
1754046000000|2025-08-01 11:00:00|||||||||1
1754046030000|2025-08-01 11:00:30|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|92
1754046070000|2025-08-01 11:01:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|35
1754046140000|2025-08-01 11:02:20|||||||||1
1754046150000|2025-08-01 11:02:30|||||||||6
1754046190000|2025-08-01 11:03:10|||||||||1
1754046230000|2025-08-01 11:03:50|||||||||2
1754046250000|2025-08-01 11:04:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|10
1754046270000|2025-08-01 11:04:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|7
1754046310000|2025-08-01 11:05:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754046320000|2025-08-01 11:05:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754046330000|2025-08-01 11:05:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1754046340000|2025-08-01 11:05:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1754046350000|2025-08-01 11:05:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754046360000|2025-08-01 11:06:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754046420000|2025-08-01 11:07:00|||||||||50
1754046490000|2025-08-01 11:08:10|||||||||1
1754046560000|2025-08-01 11:09:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|40
1754046570000|2025-08-01 11:09:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1754046610000|2025-08-01 11:10:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754046660000|2025-08-01 11:11:00|||||||||2
1754046680000|2025-08-01 11:11:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|19
1754046690000|2025-08-01 11:11:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|20
1754046710000|2025-08-01 11:11:50|||||||||26
1754046720000|2025-08-01 11:12:00|||||||||20
1754046730000|2025-08-01 11:12:10|||||||||10
1754046770000|2025-08-01 11:12:50|||||||||2
1754046790000|2025-08-01 11:13:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|10
1754046800000|2025-08-01 11:13:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1754046850000|2025-08-01 11:14:10|||||||||1
1754046890000|2025-08-01 11:14:50|||||||||1
1754046990000|2025-08-01 11:16:30|||||||||1
1754047010000|2025-08-01 11:16:50|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|34
1754047060000|2025-08-01 11:17:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1754047080000|2025-08-01 11:18:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1754047140000|2025-08-01 11:19:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754047150000|2025-08-01 11:19:10|||||||||1
1754047210000|2025-08-01 11:20:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|17
1754047230000|2025-08-01 11:20:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754047350000|2025-08-01 11:22:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|157
1754047390000|2025-08-01 11:23:10|||||||||75
1754047550000|2025-08-01 11:25:50|||||||||64
1754047690000|2025-08-01 11:28:10|||||||||2
1754047720000|2025-08-01 11:28:40|||||||||2
1754047780000|2025-08-01 11:29:40|||||||||9
1754047830000|2025-08-01 11:30:30|||||||||1
1754047840000|2025-08-01 11:30:40|||||||||2
1754047880000|2025-08-01 11:31:20|||||||||3
1754047890000|2025-08-01 11:31:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1754047940000|2025-08-01 11:32:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1754047980000|2025-08-01 11:33:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|12
1754048040000|2025-08-01 11:34:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1754048090000|2025-08-01 11:34:50|||||||||2
1754048140000|2025-08-01 11:35:40|||||||||3
1754048180000|2025-08-01 11:36:20|||||||||2
1754048190000|2025-08-01 11:36:30|||||||||2
1754048220000|2025-08-01 11:37:00|||||||||2
1754048260000|2025-08-01 11:37:40|||||||||1
1754048270000|2025-08-01 11:37:50|||||||||2
1754048290000|2025-08-01 11:38:10|||||||||2
1754048310000|2025-08-01 11:38:30|||||||||2
1754048320000|2025-08-01 11:38:40|||||||||2
1754048360000|2025-08-01 11:39:20|||||||||1
1754048370000|2025-08-01 11:39:30|||||||||2
1754048400000|2025-08-01 11:40:00|||||||||1
1754048410000|2025-08-01 11:40:10|||||||||2
1754048430000|2025-08-01 11:40:30|||||||||10
1754048460000|2025-08-01 11:41:00|||||||||2
1754048470000|2025-08-01 11:41:10|||||||||9
1754048510000|2025-08-01 11:41:50|||||||||2
1754048550000|2025-08-01 11:42:30|||||||||2
1754048590000|2025-08-01 11:43:10|||||||||3
1754048610000|2025-08-01 11:43:30|||||||||20
1754048620000|2025-08-01 11:43:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1754048640000|2025-08-01 11:44:00|||||||||2
1754048680000|2025-08-01 11:44:40|||||||||2
1754048690000|2025-08-01 11:44:50|||||||||4
1754048700000|2025-08-01 11:45:00|||||||||2
1754048740000|2025-08-01 11:45:40|||||||||2
1754048800000|2025-08-01 11:46:40|||||||||2
1754048840000|2025-08-01 11:47:20|||||||||185
1754048850000|2025-08-01 11:47:30|||||||||6
1754048860000|2025-08-01 11:47:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1754048870000|2025-08-01 11:47:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754048890000|2025-08-01 11:48:10|||||||||2
1754048910000|2025-08-01 11:48:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754048930000|2025-08-01 11:48:50|||||||||7
1754048940000|2025-08-01 11:49:00|||||||||2
1754048980000|2025-08-01 11:49:40|||||||||2
1754049000000|2025-08-01 11:50:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|14
1754049010000|2025-08-01 11:50:10|||||||||13
1754049020000|2025-08-01 11:50:20|||||||||17
1754049030000|2025-08-01 11:50:30|||||||||8
1754049050000|2025-08-01 11:50:50|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|1
1754049070000|2025-08-01 11:51:10|||||||||2
1754049090000|2025-08-01 11:51:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754049100000|2025-08-01 11:51:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|3
1754049120000|2025-08-01 11:52:00|||||||||2
1754049160000|2025-08-01 11:52:40|||||||||2
1754049170000|2025-08-01 11:52:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1754049220000|2025-08-01 11:53:40|||||||||2
1754049250000|2025-08-01 11:54:10|||||||||2
1754049260000|2025-08-01 11:54:20|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1754049300000|2025-08-01 11:55:00|||||||||2
1754049320000|2025-08-01 11:55:20|||||||||10
1754049340000|2025-08-01 11:55:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|24
1754049360000|2025-08-01 11:56:00|||||||||2
1754049370000|2025-08-01 11:56:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754049390000|2025-08-01 11:56:30|||||||||2
1754049420000|2025-08-01 11:57:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1754049430000|2025-08-01 11:57:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754049440000|2025-08-01 11:57:20|||||||||3
1754049470000|2025-08-01 11:57:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754049480000|2025-08-01 11:58:00|||||||||2
1754049530000|2025-08-01 11:58:50|||||||||2
1754049560000|2025-08-01 11:59:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1754049610000|2025-08-01 12:00:10|||||||||2
1754049650000|2025-08-01 12:00:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|7
1754049660000|2025-08-01 12:01:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1754049720000|2025-08-01 12:02:00|||||||||2
1754049740000|2025-08-01 12:02:20|||||||||2
1754049760000|2025-08-01 12:02:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|14
1754049770000|2025-08-01 12:02:50|||||||||2
1754049780000|2025-08-01 12:03:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1754049820000|2025-08-01 12:03:40|||||||||2
1754049870000|2025-08-01 12:04:30|||||||||2
1754049900000|2025-08-01 12:05:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1754049930000|2025-08-01 12:05:30|||||||||2
1754049950000|2025-08-01 12:05:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754049960000|2025-08-01 12:06:00|||||||||50
1754049970000|2025-08-01 12:06:10|||||||||2
1754049980000|2025-08-01 12:06:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1754049990000|2025-08-01 12:06:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754050020000|2025-08-01 12:07:00|||||||||2
1754050050000|2025-08-01 12:07:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754050070000|2025-08-01 12:07:50|||||||||2
1754050080000|2025-08-01 12:08:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754050100000|2025-08-01 12:08:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|50
1754050110000|2025-08-01 12:08:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|7
1754050130000|2025-08-01 12:08:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1754050160000|2025-08-01 12:09:20|||||||||564
1754050170000|2025-08-01 12:09:30|||||||||846
1754050180000|2025-08-01 12:09:40|||||||||2
1754050210000|2025-08-01 12:10:10|||||||||2
1754050240000|2025-08-01 12:10:40|||||||||22
1754050270000|2025-08-01 12:11:10|||||||||2
1754050290000|2025-08-01 12:11:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|13
1754050300000|2025-08-01 12:11:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|1
1754050320000|2025-08-01 12:12:00|||||||||2
1754050340000|2025-08-01 12:12:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754050350000|2025-08-01 12:12:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1754050370000|2025-08-01 12:12:50|||||||||2
1754050420000|2025-08-01 12:13:40|||||||||2
1754050430000|2025-08-01 12:13:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|6
1754050450000|2025-08-01 12:14:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754050460000|2025-08-01 12:14:20|||||||||2
1754050510000|2025-08-01 12:15:10|||||||||2
1754050570000|2025-08-01 12:16:10|||||||||2
1754050620000|2025-08-01 12:17:00|||||||||2
1754050650000|2025-08-01 12:17:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754050680000|2025-08-01 12:18:00|||||||||2
1754050720000|2025-08-01 12:18:40|||||||||2
1754050780000|2025-08-01 12:19:40|||||||||2
1754050790000|2025-08-01 12:19:50|||||||||9
1754050820000|2025-08-01 12:20:20|||||||||6
1754050850000|2025-08-01 12:20:50|||||||||2
1754050880000|2025-08-01 12:21:20|||||||||1
1754050890000|2025-08-01 12:21:30|||||||||7
1754050900000|2025-08-01 12:21:40|||||||||2
1754050950000|2025-08-01 12:22:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754050960000|2025-08-01 12:22:40|||||||||2
1754050980000|2025-08-01 12:23:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1754051010000|2025-08-01 12:23:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1754051030000|2025-08-01 12:23:50|||||||||1
1754051040000|2025-08-01 12:24:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|9
1754051050000|2025-08-01 12:24:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|4
1754051070000|2025-08-01 12:24:30|||||||||6
1754051080000|2025-08-01 12:24:40|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|1
1754051120000|2025-08-01 12:25:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|21
1754051150000|2025-08-01 12:25:50|||||||||2
1754051200000|2025-08-01 12:26:40|||||||||6
1754051220000|2025-08-01 12:27:00|||||||||2
1754051240000|2025-08-01 12:27:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1754051260000|2025-08-01 12:27:40|||||||||2
1754051290000|2025-08-01 12:28:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1754051300000|2025-08-01 12:28:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754051330000|2025-08-01 12:28:50|||||||||102
1754051340000|2025-08-01 12:29:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754051370000|2025-08-01 12:29:30|||||||||5
1754051400000|2025-08-01 12:30:00|19.61|19.53|19.69|19.61|19.77|19.61|19.61|19.52|490
1754051410000|2025-08-01 12:30:10|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|86
1754051420000|2025-08-01 12:30:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|63
1754051430000|2025-08-01 12:30:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|78
1754051440000|2025-08-01 12:30:40|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1754051450000|2025-08-01 12:30:50|||||||||17
1754051460000|2025-08-01 12:31:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|73
1754051470000|2025-08-01 12:31:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1754051480000|2025-08-01 12:31:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|12
1754051490000|2025-08-01 12:31:30|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|23
1754051500000|2025-08-01 12:31:40|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1754051510000|2025-08-01 12:31:50|19.72|19.64|19.73|19.65|19.74|19.66|19.72|19.64|23
1754051520000|2025-08-01 12:32:00|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1754051530000|2025-08-01 12:32:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1754051540000|2025-08-01 12:32:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1754051550000|2025-08-01 12:32:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|7
1754051580000|2025-08-01 12:33:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|50
1754051590000|2025-08-01 12:33:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1754051650000|2025-08-01 12:34:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1754051660000|2025-08-01 12:34:20|||||||||117
1754051670000|2025-08-01 12:34:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|32
1754051680000|2025-08-01 12:34:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|1
1754051710000|2025-08-01 12:35:10|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|2
1754051720000|2025-08-01 12:35:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1754051730000|2025-08-01 12:35:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1754051760000|2025-08-01 12:36:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|40
1754051770000|2025-08-01 12:36:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754051780000|2025-08-01 12:36:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1754051790000|2025-08-01 12:36:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|3
1754051800000|2025-08-01 12:36:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1754051810000|2025-08-01 12:36:50|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|2
1754051820000|2025-08-01 12:37:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1754051840000|2025-08-01 12:37:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|12
1754051850000|2025-08-01 12:37:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|2
1754051870000|2025-08-01 12:37:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1754051880000|2025-08-01 12:38:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1754051890000|2025-08-01 12:38:10|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|0
1754051920000|2025-08-01 12:38:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754051930000|2025-08-01 12:38:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754051940000|2025-08-01 12:39:00|19.64|19.56|19.67|19.59|19.69|19.61|19.64|19.56|48
1754051950000|2025-08-01 12:39:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1754051960000|2025-08-01 12:39:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|25
1754051970000|2025-08-01 12:39:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1754051990000|2025-08-01 12:39:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1754052000000|2025-08-01 12:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1754052030000|2025-08-01 12:40:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|4
1754052050000|2025-08-01 12:40:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754052090000|2025-08-01 12:41:30|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|12
1754052100000|2025-08-01 12:41:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|53
1754052110000|2025-08-01 12:41:50|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|0
1754052140000|2025-08-01 12:42:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|4
1754052160000|2025-08-01 12:42:40|||||||||1
1754052190000|2025-08-01 12:43:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754052220000|2025-08-01 12:43:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754052240000|2025-08-01 12:44:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|51
1754052250000|2025-08-01 12:44:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754052270000|2025-08-01 12:44:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754052280000|2025-08-01 12:44:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754052290000|2025-08-01 12:44:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754052300000|2025-08-01 12:45:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|1
1754052310000|2025-08-01 12:45:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754052320000|2025-08-01 12:45:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|20
1754052330000|2025-08-01 12:45:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1754052380000|2025-08-01 12:46:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|3
1754052400000|2025-08-01 12:46:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754052410000|2025-08-01 12:46:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1754052420000|2025-08-01 12:47:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1754052480000|2025-08-01 12:48:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1754052500000|2025-08-01 12:48:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754052540000|2025-08-01 12:49:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1754052590000|2025-08-01 12:49:50|||||||||45
1754052600000|2025-08-01 12:50:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|7
1754052620000|2025-08-01 12:50:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|8
1754052670000|2025-08-01 12:51:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|5
1754052710000|2025-08-01 12:51:50|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|9
1754052720000|2025-08-01 12:52:00|||||||||3
1754052800000|2025-08-01 12:53:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1754052810000|2025-08-01 12:53:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1754052870000|2025-08-01 12:54:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1754052900000|2025-08-01 12:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1754052920000|2025-08-01 12:55:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1754052960000|2025-08-01 12:56:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754052980000|2025-08-01 12:56:20|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|218
1754053050000|2025-08-01 12:57:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754053090000|2025-08-01 12:58:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|21
1754053160000|2025-08-01 12:59:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1754053190000|2025-08-01 12:59:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754053200000|2025-08-01 13:00:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|100
1754053210000|2025-08-01 13:00:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|108
1754053220000|2025-08-01 13:00:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1754053230000|2025-08-01 13:00:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1754053240000|2025-08-01 13:00:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1754053250000|2025-08-01 13:00:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1754053280000|2025-08-01 13:01:20|||||||||2
1754053300000|2025-08-01 13:01:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1754053310000|2025-08-01 13:01:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1754053360000|2025-08-01 13:02:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754053370000|2025-08-01 13:02:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|8
1754053390000|2025-08-01 13:03:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1754053400000|2025-08-01 13:03:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754053420000|2025-08-01 13:03:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754053430000|2025-08-01 13:03:50|||||||||2
1754053500000|2025-08-01 13:05:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754053530000|2025-08-01 13:05:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754053540000|2025-08-01 13:05:40|||||||||6
1754053590000|2025-08-01 13:06:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|9
1754053600000|2025-08-01 13:06:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|70
1754053610000|2025-08-01 13:06:50|||||||||2
1754053630000|2025-08-01 13:07:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1754053700000|2025-08-01 13:08:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754053750000|2025-08-01 13:09:10|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|8
1754053770000|2025-08-01 13:09:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754053810000|2025-08-01 13:10:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754053830000|2025-08-01 13:10:30|||||||||50
1754053860000|2025-08-01 13:11:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754053900000|2025-08-01 13:11:40|||||||||5
1754053910000|2025-08-01 13:11:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|161
1754053920000|2025-08-01 13:12:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1754053930000|2025-08-01 13:12:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|9
1754053970000|2025-08-01 13:12:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754054020000|2025-08-01 13:13:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|80
1754054030000|2025-08-01 13:13:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|18
1754054040000|2025-08-01 13:14:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|97
1754054060000|2025-08-01 13:14:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754054070000|2025-08-01 13:14:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1754054080000|2025-08-01 13:14:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1754054100000|2025-08-01 13:15:00|19.89|19.81|19.91|19.83|19.92|19.84|19.88|19.8|109
1754054110000|2025-08-01 13:15:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|130
1754054130000|2025-08-01 13:15:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1754054140000|2025-08-01 13:15:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754054170000|2025-08-01 13:16:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|99
1754054180000|2025-08-01 13:16:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1754054190000|2025-08-01 13:16:30|||||||||12
1754054200000|2025-08-01 13:16:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|33
1754054220000|2025-08-01 13:17:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1754054230000|2025-08-01 13:17:10|||||||||1
1754054240000|2025-08-01 13:17:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1754054250000|2025-08-01 13:17:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754054300000|2025-08-01 13:18:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754054330000|2025-08-01 13:18:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|27
1754054400000|2025-08-01 13:20:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|45
1754054410000|2025-08-01 13:20:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754054420000|2025-08-01 13:20:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|84
1754054440000|2025-08-01 13:20:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1754054450000|2025-08-01 13:20:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754054470000|2025-08-01 13:21:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754054480000|2025-08-01 13:21:20|||||||||6
1754054490000|2025-08-01 13:21:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1754054500000|2025-08-01 13:21:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754054520000|2025-08-01 13:22:00|||||||||6
1754054530000|2025-08-01 13:22:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1754054550000|2025-08-01 13:22:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754054610000|2025-08-01 13:23:30|||||||||1
1754054640000|2025-08-01 13:24:00|||||||||7
1754054650000|2025-08-01 13:24:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|2
1754054670000|2025-08-01 13:24:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1754054690000|2025-08-01 13:24:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754054760000|2025-08-01 13:26:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754054770000|2025-08-01 13:26:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754054800000|2025-08-01 13:26:40|||||||||10
1754054860000|2025-08-01 13:27:40|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|60
1754054880000|2025-08-01 13:28:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754054900000|2025-08-01 13:28:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|58
1754054910000|2025-08-01 13:28:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|41
1754054940000|2025-08-01 13:29:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1754054950000|2025-08-01 13:29:10|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|1
1754054970000|2025-08-01 13:29:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754054980000|2025-08-01 13:29:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754054990000|2025-08-01 13:29:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|109
1754055000000|2025-08-01 13:30:00|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|4
1754055010000|2025-08-01 13:30:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|111
1754055020000|2025-08-01 13:30:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1754055030000|2025-08-01 13:30:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754055040000|2025-08-01 13:30:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|3
1754055060000|2025-08-01 13:31:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1754055070000|2025-08-01 13:31:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754055080000|2025-08-01 13:31:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754055090000|2025-08-01 13:31:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754055100000|2025-08-01 13:31:40|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1754055110000|2025-08-01 13:31:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|7
1754055120000|2025-08-01 13:32:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|2
1754055140000|2025-08-01 13:32:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1754055150000|2025-08-01 13:32:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|12
1754055160000|2025-08-01 13:32:40|19.98|19.9|19.97|19.89|19.99|19.91|19.97|19.89|1
1754055180000|2025-08-01 13:33:00|19.96|19.88|19.98|19.9|19.99|19.91|19.96|19.88|3
1754055190000|2025-08-01 13:33:10|19.97|19.89|19.98|19.9|19.99|19.91|19.97|19.89|11
1754055200000|2025-08-01 13:33:20|||||||||1
1754055220000|2025-08-01 13:33:40|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|15
1754055230000|2025-08-01 13:33:50|19.94|19.86|19.98|19.9|19.99|19.91|19.94|19.86|51
1754055240000|2025-08-01 13:34:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754055250000|2025-08-01 13:34:10|||||||||4
1754055280000|2025-08-01 13:34:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1754055320000|2025-08-01 13:35:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1754055330000|2025-08-01 13:35:30|||||||||2
1754055340000|2025-08-01 13:35:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|4
1754055350000|2025-08-01 13:35:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|9
1754055360000|2025-08-01 13:36:00|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|27
1754055370000|2025-08-01 13:36:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1754055380000|2025-08-01 13:36:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|3
1754055390000|2025-08-01 13:36:30|19.98|19.9|19.99|19.91|20.01|19.93|19.98|19.9|0
1754055410000|2025-08-01 13:36:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1754055420000|2025-08-01 13:37:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1754055430000|2025-08-01 13:37:10|20.02|19.94|20.02|19.94|20.03|19.95|20.01|19.93|15
1754055440000|2025-08-01 13:37:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1754055460000|2025-08-01 13:37:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|32
1754055470000|2025-08-01 13:37:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|11
1754055480000|2025-08-01 13:38:00|19.96|19.88|19.97|19.89|19.97|19.89|19.94|19.86|24
1754055490000|2025-08-01 13:38:10|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|8
1754055500000|2025-08-01 13:38:20|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|27
1754055510000|2025-08-01 13:38:30|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|51
1754055520000|2025-08-01 13:38:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1754055550000|2025-08-01 13:39:10|||||||||224
1754055560000|2025-08-01 13:39:20|20.01|19.93|19.99|19.91|20.01|19.93|19.98|19.9|11
1754055570000|2025-08-01 13:39:30|19.98|19.9|20.01|19.93|20.02|19.94|19.98|19.9|20
1754055590000|2025-08-01 13:39:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754055600000|2025-08-01 13:40:00|20.03|19.95|20.06|19.98|20.07|19.99|20.03|19.95|30
1754055610000|2025-08-01 13:40:10|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|6
1754055620000|2025-08-01 13:40:20|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|3
1754055630000|2025-08-01 13:40:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754055640000|2025-08-01 13:40:40|||||||||3
1754055650000|2025-08-01 13:40:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|5
1754055670000|2025-08-01 13:41:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754055680000|2025-08-01 13:41:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1754055690000|2025-08-01 13:41:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1754055700000|2025-08-01 13:41:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1754055730000|2025-08-01 13:42:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|8
1754055740000|2025-08-01 13:42:20|20.07|19.99|20.08|20|20.09|20.01|20.07|19.99|76
1754055750000|2025-08-01 13:42:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1754055760000|2025-08-01 13:42:40|20.07|19.99|20.08|20|20.08|20|20.04|19.96|100
1754055780000|2025-08-01 13:43:00|||||||||3
1754055790000|2025-08-01 13:43:10|||||||||36
1754055810000|2025-08-01 13:43:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|14
1754055820000|2025-08-01 13:43:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1754055830000|2025-08-01 13:43:50|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1754055850000|2025-08-01 13:44:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|27
1754055860000|2025-08-01 13:44:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|15
1754055870000|2025-08-01 13:44:30|||||||||12
1754055880000|2025-08-01 13:44:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1754055890000|2025-08-01 13:44:50|||||||||3
1754055910000|2025-08-01 13:45:10|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|5
1754055920000|2025-08-01 13:45:20|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|21
1754055930000|2025-08-01 13:45:30|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|241
1754055940000|2025-08-01 13:45:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|28
1754055950000|2025-08-01 13:45:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|2
1754055960000|2025-08-01 13:46:00|20.21|20.13|20.19|20.11|20.21|20.13|20.17|20.09|6
1754055970000|2025-08-01 13:46:10|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1754055980000|2025-08-01 13:46:20|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|36
1754055990000|2025-08-01 13:46:30|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|102
1754056000000|2025-08-01 13:46:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|12
1754056020000|2025-08-01 13:47:00|20.18|20.1|20.17|20.09|20.19|20.11|20.17|20.09|73
1754056030000|2025-08-01 13:47:10|||||||||1
1754056040000|2025-08-01 13:47:20|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|103
1754056060000|2025-08-01 13:47:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1754056070000|2025-08-01 13:47:50|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|255
1754056090000|2025-08-01 13:48:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1754056100000|2025-08-01 13:48:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|98
1754056110000|2025-08-01 13:48:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1754056120000|2025-08-01 13:48:40|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|1
1754056130000|2025-08-01 13:48:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1754056150000|2025-08-01 13:49:10|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|7
1754056160000|2025-08-01 13:49:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1754056170000|2025-08-01 13:49:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1754056180000|2025-08-01 13:49:40|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|16
1754056190000|2025-08-01 13:49:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|11
1754056200000|2025-08-01 13:50:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1754056220000|2025-08-01 13:50:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1754056230000|2025-08-01 13:50:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1754056240000|2025-08-01 13:50:40|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|109
1754056250000|2025-08-01 13:50:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1754056260000|2025-08-01 13:51:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1754056280000|2025-08-01 13:51:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|12
1754056290000|2025-08-01 13:51:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|8
1754056300000|2025-08-01 13:51:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754056310000|2025-08-01 13:51:50|||||||||1
1754056320000|2025-08-01 13:52:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|3
1754056330000|2025-08-01 13:52:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1754056340000|2025-08-01 13:52:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1754056350000|2025-08-01 13:52:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1754056370000|2025-08-01 13:52:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1754056380000|2025-08-01 13:53:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|9
1754056390000|2025-08-01 13:53:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754056400000|2025-08-01 13:53:20|||||||||1
1754056420000|2025-08-01 13:53:40|||||||||7
1754056430000|2025-08-01 13:53:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|200
1754056450000|2025-08-01 13:54:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|217
1754056460000|2025-08-01 13:54:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1754056480000|2025-08-01 13:54:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|63
1754056490000|2025-08-01 13:54:50|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|153
1754056500000|2025-08-01 13:55:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754056510000|2025-08-01 13:55:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|63
1754056520000|2025-08-01 13:55:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|6
1754056530000|2025-08-01 13:55:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1754056550000|2025-08-01 13:55:50|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|56
1754056560000|2025-08-01 13:56:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|79
1754056570000|2025-08-01 13:56:10|20.08|20|20.08|20|20.08|20|20.08|20|83
1754056580000|2025-08-01 13:56:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754056590000|2025-08-01 13:56:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|87
1754056600000|2025-08-01 13:56:40|||||||||1
1754056620000|2025-08-01 13:57:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|15
1754056630000|2025-08-01 13:57:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|31
1754056640000|2025-08-01 13:57:20|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|1
1754056650000|2025-08-01 13:57:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|49
1754056660000|2025-08-01 13:57:40|20.08|20|20.08|20|20.08|20|20.08|20|8
1754056670000|2025-08-01 13:57:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1754056680000|2025-08-01 13:58:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|204
1754056690000|2025-08-01 13:58:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|92
1754056700000|2025-08-01 13:58:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1754056710000|2025-08-01 13:58:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1754056770000|2025-08-01 13:59:30|||||||||19
1754056790000|2025-08-01 13:59:50|||||||||50
1754056800000|2025-08-01 14:00:00|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|17
1754056810000|2025-08-01 14:00:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|4
1754056820000|2025-08-01 14:00:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|65
1754056830000|2025-08-01 14:00:30|||||||||5
1754056850000|2025-08-01 14:00:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|34
1754056860000|2025-08-01 14:01:00|||||||||9
1754056870000|2025-08-01 14:01:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1754056880000|2025-08-01 14:01:20|||||||||9
1754056890000|2025-08-01 14:01:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|18
1754056900000|2025-08-01 14:01:40|||||||||9
1754056910000|2025-08-01 14:01:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1754056920000|2025-08-01 14:02:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|12
1754056930000|2025-08-01 14:02:10|||||||||9
1754056940000|2025-08-01 14:02:20|||||||||9
1754056950000|2025-08-01 14:02:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|36
1754056960000|2025-08-01 14:02:40|||||||||9
1754056970000|2025-08-01 14:02:50|||||||||18
1754056980000|2025-08-01 14:03:00|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|56
1754056990000|2025-08-01 14:03:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|38
1754057000000|2025-08-01 14:03:20|||||||||11
1754057010000|2025-08-01 14:03:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|5
1754057020000|2025-08-01 14:03:40|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|12
1754057030000|2025-08-01 14:03:50|20.23|20.15|20.21|20.13|20.23|20.15|20.19|20.11|43
1754057040000|2025-08-01 14:04:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754057050000|2025-08-01 14:04:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|12
1754057060000|2025-08-01 14:04:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1754057080000|2025-08-01 14:04:40|20.17|20.09|20.09|20.01|20.17|20.09|20.09|20.01|64
1754057090000|2025-08-01 14:04:50|20.11|20.03|20.13|20.05|20.13|20.05|20.09|20.01|180
1754057100000|2025-08-01 14:05:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|26
1754057110000|2025-08-01 14:05:10|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|50
1754057120000|2025-08-01 14:05:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754057130000|2025-08-01 14:05:30|20.14|20.06|20.18|20.1|20.21|20.13|20.14|20.06|16
1754057140000|2025-08-01 14:05:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|2
1754057150000|2025-08-01 14:05:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754057160000|2025-08-01 14:06:00|||||||||1
1754057170000|2025-08-01 14:06:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|62
1754057180000|2025-08-01 14:06:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|4
1754057190000|2025-08-01 14:06:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754057200000|2025-08-01 14:06:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|7
1754057210000|2025-08-01 14:06:50|||||||||3
1754057220000|2025-08-01 14:07:00|||||||||9
1754057230000|2025-08-01 14:07:10|||||||||7
1754057240000|2025-08-01 14:07:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1754057250000|2025-08-01 14:07:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754057260000|2025-08-01 14:07:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1754057270000|2025-08-01 14:07:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1754057280000|2025-08-01 14:08:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|6
1754057290000|2025-08-01 14:08:10|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1754057300000|2025-08-01 14:08:20|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|3
1754057310000|2025-08-01 14:08:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|20
1754057320000|2025-08-01 14:08:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1754057340000|2025-08-01 14:09:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|27
1754057350000|2025-08-01 14:09:10|20.23|20.15|20.22|20.14|20.24|20.16|20.22|20.14|30
1754057360000|2025-08-01 14:09:20|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|16
1754057370000|2025-08-01 14:09:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|21
1754057380000|2025-08-01 14:09:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1754057390000|2025-08-01 14:09:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|25
1754057400000|2025-08-01 14:10:00|20.23|20.15|20.24|20.16|20.26|20.18|20.23|20.15|335
1754057410000|2025-08-01 14:10:10|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|134
1754057420000|2025-08-01 14:10:20|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|63
1754057430000|2025-08-01 14:10:30|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|252
1754057440000|2025-08-01 14:10:40|||||||||10
1754057450000|2025-08-01 14:10:50|||||||||103
1754057460000|2025-08-01 14:11:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|5
1754057470000|2025-08-01 14:11:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1754057480000|2025-08-01 14:11:20|||||||||19
1754057490000|2025-08-01 14:11:30|||||||||49
1754057500000|2025-08-01 14:11:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|41
1754057530000|2025-08-01 14:12:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|83
1754057540000|2025-08-01 14:12:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|44
1754057560000|2025-08-01 14:12:40|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|75
1754057570000|2025-08-01 14:12:50|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|16
1754057580000|2025-08-01 14:13:00|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|33
1754057590000|2025-08-01 14:13:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|21
1754057600000|2025-08-01 14:13:20|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|30
1754057610000|2025-08-01 14:13:30|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|13
1754057630000|2025-08-01 14:13:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|42
1754057650000|2025-08-01 14:14:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|16
1754057660000|2025-08-01 14:14:20|||||||||45
1754057670000|2025-08-01 14:14:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|17
1754057690000|2025-08-01 14:14:50|||||||||62
1754057700000|2025-08-01 14:15:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|14
1754057710000|2025-08-01 14:15:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1754057720000|2025-08-01 14:15:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|108
1754057730000|2025-08-01 14:15:30|20.16|20.08|20.17|20.09|20.17|20.09|20.14|20.06|9
1754057740000|2025-08-01 14:15:40|20.16|20.08|20.13|20.05|20.17|20.09|20.13|20.05|52
1754057750000|2025-08-01 14:15:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1754057760000|2025-08-01 14:16:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1754057770000|2025-08-01 14:16:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1754057780000|2025-08-01 14:16:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1754057790000|2025-08-01 14:16:30|||||||||9
1754057810000|2025-08-01 14:16:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1754057820000|2025-08-01 14:17:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1754057830000|2025-08-01 14:17:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|9
1754057840000|2025-08-01 14:17:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754057850000|2025-08-01 14:17:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|15
1754057860000|2025-08-01 14:17:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|70
1754057870000|2025-08-01 14:17:50|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|12
1754057880000|2025-08-01 14:18:00|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|5
1754057890000|2025-08-01 14:18:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|4
1754057900000|2025-08-01 14:18:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|4
1754057920000|2025-08-01 14:18:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|6
1754057940000|2025-08-01 14:19:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|176
1754057950000|2025-08-01 14:19:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1754057970000|2025-08-01 14:19:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1754057980000|2025-08-01 14:19:40|20.01|19.93|20.06|19.98|20.07|19.99|20.01|19.93|37
1754057990000|2025-08-01 14:19:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1754058000000|2025-08-01 14:20:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|5
1754058010000|2025-08-01 14:20:10|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|1
1754058020000|2025-08-01 14:20:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|2
1754058030000|2025-08-01 14:20:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1754058040000|2025-08-01 14:20:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1754058060000|2025-08-01 14:21:00|||||||||10
1754058070000|2025-08-01 14:21:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|22
1754058080000|2025-08-01 14:21:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1754058090000|2025-08-01 14:21:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1754058100000|2025-08-01 14:21:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|58
1754058110000|2025-08-01 14:21:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1754058140000|2025-08-01 14:22:20|20.03|19.95|20.03|19.95|20.07|19.99|20.03|19.95|19
1754058150000|2025-08-01 14:22:30|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|53
1754058160000|2025-08-01 14:22:40|||||||||12
1754058170000|2025-08-01 14:22:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1754058190000|2025-08-01 14:23:10|20.06|19.98|20.07|19.99|20.07|19.99|20.03|19.95|5
1754058200000|2025-08-01 14:23:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754058210000|2025-08-01 14:23:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1754058220000|2025-08-01 14:23:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1754058240000|2025-08-01 14:24:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|30
1754058260000|2025-08-01 14:24:20|||||||||4
1754058270000|2025-08-01 14:24:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|89
1754058300000|2025-08-01 14:25:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754058310000|2025-08-01 14:25:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1754058320000|2025-08-01 14:25:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754058330000|2025-08-01 14:25:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1754058340000|2025-08-01 14:25:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1754058370000|2025-08-01 14:26:10|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|23
1754058380000|2025-08-01 14:26:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1754058410000|2025-08-01 14:26:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1754058420000|2025-08-01 14:27:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1754058440000|2025-08-01 14:27:20|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|8
1754058450000|2025-08-01 14:27:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|13
1754058460000|2025-08-01 14:27:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754058490000|2025-08-01 14:28:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|3
1754058500000|2025-08-01 14:28:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1754058510000|2025-08-01 14:28:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1754058530000|2025-08-01 14:28:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1754058540000|2025-08-01 14:29:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|5
1754058550000|2025-08-01 14:29:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1754058560000|2025-08-01 14:29:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754058590000|2025-08-01 14:29:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1754058600000|2025-08-01 14:30:00|19.97|19.89|19.99|19.91|20.02|19.94|19.97|19.89|186
1754058610000|2025-08-01 14:30:10|19.98|19.9|19.99|19.91|20.02|19.94|19.98|19.9|86
1754058620000|2025-08-01 14:30:20|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|0
1754058630000|2025-08-01 14:30:30|20.01|19.93|19.98|19.9|20.01|19.93|19.97|19.89|0
1754058640000|2025-08-01 14:30:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|2
1754058650000|2025-08-01 14:30:50|20.01|19.93|20.01|19.93|20.02|19.94|19.99|19.91|21
1754058660000|2025-08-01 14:31:00|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1754058670000|2025-08-01 14:31:10|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|55
1754058680000|2025-08-01 14:31:20|20.03|19.95|20.02|19.94|20.06|19.98|20.02|19.94|0
1754058690000|2025-08-01 14:31:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1754058700000|2025-08-01 14:31:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754058710000|2025-08-01 14:31:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1754058730000|2025-08-01 14:32:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1754058770000|2025-08-01 14:32:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1754058780000|2025-08-01 14:33:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|3
1754058790000|2025-08-01 14:33:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1754058800000|2025-08-01 14:33:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|50
1754058820000|2025-08-01 14:33:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1754058840000|2025-08-01 14:34:00|||||||||2
1754058850000|2025-08-01 14:34:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|8
1754058860000|2025-08-01 14:34:20|19.94|19.86|19.96|19.88|19.97|19.89|19.94|19.86|0
1754058870000|2025-08-01 14:34:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|9
1754058880000|2025-08-01 14:34:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1754058900000|2025-08-01 14:35:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|12
1754058940000|2025-08-01 14:35:40|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|16
1754058950000|2025-08-01 14:35:50|||||||||1
1754058960000|2025-08-01 14:36:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1754058970000|2025-08-01 14:36:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754058980000|2025-08-01 14:36:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|6
1754058990000|2025-08-01 14:36:30|||||||||5
1754059000000|2025-08-01 14:36:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|4
1754059010000|2025-08-01 14:36:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|11
1754059020000|2025-08-01 14:37:00|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|5
1754059030000|2025-08-01 14:37:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1754059040000|2025-08-01 14:37:20|||||||||10
1754059070000|2025-08-01 14:37:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|2
1754059080000|2025-08-01 14:38:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1754059100000|2025-08-01 14:38:20|||||||||1
1754059130000|2025-08-01 14:38:50|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|60
1754059140000|2025-08-01 14:39:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|16
1754059150000|2025-08-01 14:39:10|20.07|19.99|20.06|19.98|20.07|19.99|20.03|19.95|3
1754059160000|2025-08-01 14:39:20|20.07|19.99|20.07|19.99|20.07|19.99|20.03|19.95|20
1754059170000|2025-08-01 14:39:30|||||||||6
1754059190000|2025-08-01 14:39:50|||||||||2
1754059200000|2025-08-01 14:40:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1754059210000|2025-08-01 14:40:10|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|7
1754059220000|2025-08-01 14:40:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1754059250000|2025-08-01 14:40:50|20.08|20|20.08|20|20.08|20|20.07|19.99|51
1754059260000|2025-08-01 14:41:00|20.09|20.01|20.11|20.03|20.13|20.05|20.08|20|17
1754059280000|2025-08-01 14:41:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1754059290000|2025-08-01 14:41:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754059300000|2025-08-01 14:41:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1754059310000|2025-08-01 14:41:50|||||||||2
1754059320000|2025-08-01 14:42:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|14
1754059350000|2025-08-01 14:42:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754059370000|2025-08-01 14:42:50|||||||||2
1754059380000|2025-08-01 14:43:00|||||||||3
1754059390000|2025-08-01 14:43:10|||||||||6
1754059400000|2025-08-01 14:43:20|||||||||16
1754059410000|2025-08-01 14:43:30|20.11|20.03|20.12|20.04|20.14|20.06|20.11|20.03|16
1754059420000|2025-08-01 14:43:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|25
1754059430000|2025-08-01 14:43:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1754059450000|2025-08-01 14:44:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|5
1754059460000|2025-08-01 14:44:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|14
1754059470000|2025-08-01 14:44:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1754059480000|2025-08-01 14:44:40|||||||||1
1754059500000|2025-08-01 14:45:00|20.11|20.03|20.11|20.03|20.12|20.04|20.09|20.01|240
1754059510000|2025-08-01 14:45:10|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|1
1754059520000|2025-08-01 14:45:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1754059540000|2025-08-01 14:45:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|7
1754059550000|2025-08-01 14:45:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1754059560000|2025-08-01 14:46:00|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|11
1754059580000|2025-08-01 14:46:20|20.08|20|20.08|20|20.08|20|20.08|20|11
1754059590000|2025-08-01 14:46:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754059600000|2025-08-01 14:46:40|||||||||1
1754059610000|2025-08-01 14:46:50|||||||||1
1754059620000|2025-08-01 14:47:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|4
1754059630000|2025-08-01 14:47:10|20.04|19.96|20.03|19.95|20.07|19.99|20.03|19.95|0
1754059650000|2025-08-01 14:47:30|||||||||1
1754059670000|2025-08-01 14:47:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1754059700000|2025-08-01 14:48:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|111
1754059710000|2025-08-01 14:48:30|20.12|20.04|20.13|20.05|20.13|20.05|20.11|20.03|6
1754059720000|2025-08-01 14:48:40|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|3
1754059730000|2025-08-01 14:48:50|||||||||1
1754059740000|2025-08-01 14:49:00|20.16|20.08|20.17|20.09|20.19|20.11|20.16|20.08|29
1754059750000|2025-08-01 14:49:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1754059760000|2025-08-01 14:49:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1754059770000|2025-08-01 14:49:30|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1754059780000|2025-08-01 14:49:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1754059790000|2025-08-01 14:49:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|1
1754059820000|2025-08-01 14:50:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|16
1754059850000|2025-08-01 14:50:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|1
1754059860000|2025-08-01 14:51:00|||||||||1
1754059880000|2025-08-01 14:51:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1754059890000|2025-08-01 14:51:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|18
1754059910000|2025-08-01 14:51:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1754059920000|2025-08-01 14:52:00|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|6
1754059930000|2025-08-01 14:52:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1754059940000|2025-08-01 14:52:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1754059970000|2025-08-01 14:52:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|8
1754059990000|2025-08-01 14:53:10|||||||||2
1754060010000|2025-08-01 14:53:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754060020000|2025-08-01 14:53:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754060030000|2025-08-01 14:53:50|||||||||1
1754060040000|2025-08-01 14:54:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1754060050000|2025-08-01 14:54:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1754060060000|2025-08-01 14:54:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754060070000|2025-08-01 14:54:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1754060080000|2025-08-01 14:54:40|||||||||10
1754060090000|2025-08-01 14:54:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1754060100000|2025-08-01 14:55:00|||||||||50
1754060130000|2025-08-01 14:55:30|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|6
1754060140000|2025-08-01 14:55:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754060150000|2025-08-01 14:55:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|202
1754060160000|2025-08-01 14:56:00|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|2
1754060170000|2025-08-01 14:56:10|20.11|20.03|20.08|20|20.11|20.03|20.08|20|20
1754060180000|2025-08-01 14:56:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|6
1754060190000|2025-08-01 14:56:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|59
1754060210000|2025-08-01 14:56:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|37
1754060220000|2025-08-01 14:57:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754060230000|2025-08-01 14:57:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1754060270000|2025-08-01 14:57:50|||||||||2
1754060290000|2025-08-01 14:58:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|9
1754060300000|2025-08-01 14:58:20|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1754060320000|2025-08-01 14:58:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754060330000|2025-08-01 14:58:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|14
1754060340000|2025-08-01 14:59:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754060390000|2025-08-01 14:59:50|||||||||1
1754060400000|2025-08-01 15:00:00|20.11|20.03|20.16|20.08|20.17|20.09|20.11|20.03|223
1754060410000|2025-08-01 15:00:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|79
1754060420000|2025-08-01 15:00:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|1
1754060430000|2025-08-01 15:00:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|23
1754060500000|2025-08-01 15:01:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1754060510000|2025-08-01 15:01:50|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|47
1754060520000|2025-08-01 15:02:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754060530000|2025-08-01 15:02:10|20.14|20.06|20.14|20.06|20.17|20.09|20.14|20.06|4
1754060550000|2025-08-01 15:02:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|130
1754060580000|2025-08-01 15:03:00|||||||||2
1754060590000|2025-08-01 15:03:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|8
1754060600000|2025-08-01 15:03:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1754060610000|2025-08-01 15:03:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|21
1754060620000|2025-08-01 15:03:40|||||||||1
1754060640000|2025-08-01 15:04:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1754060650000|2025-08-01 15:04:10|||||||||1
1754060660000|2025-08-01 15:04:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|10
1754060670000|2025-08-01 15:04:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754060690000|2025-08-01 15:04:50|||||||||24
1754060700000|2025-08-01 15:05:00|||||||||9
1754060710000|2025-08-01 15:05:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|45
1754060720000|2025-08-01 15:05:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1754060730000|2025-08-01 15:05:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754060760000|2025-08-01 15:06:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|9
1754060770000|2025-08-01 15:06:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754060780000|2025-08-01 15:06:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1754060810000|2025-08-01 15:06:50|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|25
1754060820000|2025-08-01 15:07:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|8
1754060840000|2025-08-01 15:07:20|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|3
1754060860000|2025-08-01 15:07:40|||||||||1
1754060870000|2025-08-01 15:07:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|16
1754060890000|2025-08-01 15:08:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1754060900000|2025-08-01 15:08:20|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|81
1754060910000|2025-08-01 15:08:30|||||||||3
1754060920000|2025-08-01 15:08:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1754060940000|2025-08-01 15:09:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|20
1754060950000|2025-08-01 15:09:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|4
1754060980000|2025-08-01 15:09:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|10
1754060990000|2025-08-01 15:09:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|8
1754061000000|2025-08-01 15:10:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|6
1754061020000|2025-08-01 15:10:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754061040000|2025-08-01 15:10:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1754061050000|2025-08-01 15:10:50|||||||||1
1754061080000|2025-08-01 15:11:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1754061090000|2025-08-01 15:11:30|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|62
1754061100000|2025-08-01 15:11:40|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|50
1754061130000|2025-08-01 15:12:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1754061140000|2025-08-01 15:12:20|||||||||1
1754061150000|2025-08-01 15:12:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|17
1754061170000|2025-08-01 15:12:50|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|9
1754061180000|2025-08-01 15:13:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1754061190000|2025-08-01 15:13:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754061200000|2025-08-01 15:13:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|18
1754061210000|2025-08-01 15:13:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1754061230000|2025-08-01 15:13:50|||||||||52
1754061240000|2025-08-01 15:14:00|||||||||1
1754061250000|2025-08-01 15:14:10|||||||||56
1754061270000|2025-08-01 15:14:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|21
1754061280000|2025-08-01 15:14:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|15
1754061290000|2025-08-01 15:14:50|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|17
1754061300000|2025-08-01 15:15:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|222
1754061310000|2025-08-01 15:15:10|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|66
1754061320000|2025-08-01 15:15:20|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|17
1754061330000|2025-08-01 15:15:30|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|7
1754061350000|2025-08-01 15:15:50|||||||||28
1754061370000|2025-08-01 15:16:10|||||||||14
1754061390000|2025-08-01 15:16:30|||||||||1
1754061400000|2025-08-01 15:16:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|12
1754061410000|2025-08-01 15:16:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754061420000|2025-08-01 15:17:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754061440000|2025-08-01 15:17:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|24
1754061450000|2025-08-01 15:17:30|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|13
1754061470000|2025-08-01 15:17:50|||||||||2
1754061490000|2025-08-01 15:18:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754061500000|2025-08-01 15:18:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|50
1754061510000|2025-08-01 15:18:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1754061520000|2025-08-01 15:18:40|||||||||3
1754061530000|2025-08-01 15:18:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|2
1754061540000|2025-08-01 15:19:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|11
1754061550000|2025-08-01 15:19:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|15
1754061560000|2025-08-01 15:19:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|7
1754061570000|2025-08-01 15:19:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1754061580000|2025-08-01 15:19:40|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1754061590000|2025-08-01 15:19:50|20.22|20.14|20.23|20.15|20.23|20.15|20.19|20.11|25
1754061600000|2025-08-01 15:20:00|20.22|20.14|20.23|20.15|20.23|20.15|20.21|20.13|46
1754061610000|2025-08-01 15:20:10|20.22|20.14|20.22|20.14|20.23|20.15|20.21|20.13|14
1754061620000|2025-08-01 15:20:20|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|2
1754061630000|2025-08-01 15:20:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|3
1754061640000|2025-08-01 15:20:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1754061650000|2025-08-01 15:20:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|7
1754061660000|2025-08-01 15:21:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|14
1754061670000|2025-08-01 15:21:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|12
1754061700000|2025-08-01 15:21:40|||||||||3
1754061710000|2025-08-01 15:21:50|||||||||1
1754061730000|2025-08-01 15:22:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|24
1754061750000|2025-08-01 15:22:30|||||||||2
1754061760000|2025-08-01 15:22:40|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|14
1754061770000|2025-08-01 15:22:50|||||||||2
1754061780000|2025-08-01 15:23:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1754061790000|2025-08-01 15:23:10|||||||||12
1754061800000|2025-08-01 15:23:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|3
1754061810000|2025-08-01 15:23:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1754061830000|2025-08-01 15:23:50|||||||||1
1754061840000|2025-08-01 15:24:00|||||||||49
1754061850000|2025-08-01 15:24:10|||||||||1
1754061860000|2025-08-01 15:24:20|||||||||6
1754061870000|2025-08-01 15:24:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|8
1754061880000|2025-08-01 15:24:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|47
1754061890000|2025-08-01 15:24:50|||||||||12
1754061900000|2025-08-01 15:25:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|112
1754061910000|2025-08-01 15:25:10|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|1
1754061920000|2025-08-01 15:25:20|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|1
1754061930000|2025-08-01 15:25:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|14
1754061940000|2025-08-01 15:25:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|8
1754061950000|2025-08-01 15:25:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|34
1754061960000|2025-08-01 15:26:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754061970000|2025-08-01 15:26:10|||||||||1
1754061990000|2025-08-01 15:26:30|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|11
1754062000000|2025-08-01 15:26:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|57
1754062010000|2025-08-01 15:26:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1754062020000|2025-08-01 15:27:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|15
1754062030000|2025-08-01 15:27:10|||||||||51
1754062040000|2025-08-01 15:27:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|15
1754062050000|2025-08-01 15:27:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1754062060000|2025-08-01 15:27:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|50
1754062070000|2025-08-01 15:27:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|19
1754062080000|2025-08-01 15:28:00|||||||||14
1754062090000|2025-08-01 15:28:10|20.36|20.28|20.33|20.25|20.37|20.29|20.33|20.25|15
1754062100000|2025-08-01 15:28:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754062120000|2025-08-01 15:28:40|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|11
1754062130000|2025-08-01 15:28:50|||||||||1
1754062140000|2025-08-01 15:29:00|||||||||16
1754062150000|2025-08-01 15:29:10|||||||||36
1754062160000|2025-08-01 15:29:20|||||||||29
1754062170000|2025-08-01 15:29:30|||||||||19
1754062180000|2025-08-01 15:29:40|||||||||8
1754062190000|2025-08-01 15:29:50|||||||||26
1754062200000|2025-08-01 15:30:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|76
1754062210000|2025-08-01 15:30:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|4
1754062220000|2025-08-01 15:30:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754062230000|2025-08-01 15:30:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1754062240000|2025-08-01 15:30:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754062250000|2025-08-01 15:30:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|1
1754062260000|2025-08-01 15:31:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754062270000|2025-08-01 15:31:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1754062280000|2025-08-01 15:31:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754062310000|2025-08-01 15:31:50|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|23
1754062320000|2025-08-01 15:32:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|1
1754062330000|2025-08-01 15:32:10|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1754062340000|2025-08-01 15:32:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754062350000|2025-08-01 15:32:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1754062360000|2025-08-01 15:32:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|1
1754062370000|2025-08-01 15:32:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754062380000|2025-08-01 15:33:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1754062400000|2025-08-01 15:33:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1754062410000|2025-08-01 15:33:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754062440000|2025-08-01 15:34:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754062460000|2025-08-01 15:34:20|20.35|20.27|20.36|20.28|20.37|20.29|20.35|20.27|57
1754062470000|2025-08-01 15:34:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754062480000|2025-08-01 15:34:40|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|38
1754062500000|2025-08-01 15:35:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|16
1754062510000|2025-08-01 15:35:10|||||||||50
1754062520000|2025-08-01 15:35:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1754062530000|2025-08-01 15:35:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754062540000|2025-08-01 15:35:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1754062550000|2025-08-01 15:35:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|6
1754062560000|2025-08-01 15:36:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1754062580000|2025-08-01 15:36:20|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|4
1754062600000|2025-08-01 15:36:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1754062620000|2025-08-01 15:37:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754062630000|2025-08-01 15:37:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754062660000|2025-08-01 15:37:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|4
1754062670000|2025-08-01 15:37:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754062680000|2025-08-01 15:38:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1754062720000|2025-08-01 15:38:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754062750000|2025-08-01 15:39:10|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|1
1754062770000|2025-08-01 15:39:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754062790000|2025-08-01 15:39:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|14
1754062830000|2025-08-01 15:40:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1754062850000|2025-08-01 15:40:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|8
1754062900000|2025-08-01 15:41:40|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|131
1754062910000|2025-08-01 15:41:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1754062970000|2025-08-01 15:42:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|27
1754062980000|2025-08-01 15:43:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754063010000|2025-08-01 15:43:30|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|7
1754063020000|2025-08-01 15:43:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1754063030000|2025-08-01 15:43:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|4
1754063070000|2025-08-01 15:44:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1754063100000|2025-08-01 15:45:00|20.08|20|20.08|20|20.08|20|20.08|20|9
1754063110000|2025-08-01 15:45:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754063120000|2025-08-01 15:45:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|4
1754063150000|2025-08-01 15:45:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1754063160000|2025-08-01 15:46:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1754063170000|2025-08-01 15:46:10|||||||||1
1754063220000|2025-08-01 15:47:00|||||||||10
1754063240000|2025-08-01 15:47:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|22
1754063270000|2025-08-01 15:47:50|||||||||1
1754063280000|2025-08-01 15:48:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1754063290000|2025-08-01 15:48:10|20.08|20|20.02|19.94|20.08|20|20.02|19.94|226
1754063300000|2025-08-01 15:48:20|20.03|19.95|20.02|19.94|20.05|19.97|20.02|19.94|44
1754063310000|2025-08-01 15:48:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|64
1754063320000|2025-08-01 15:48:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|49
1754063330000|2025-08-01 15:48:50|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|3
1754063350000|2025-08-01 15:49:10|||||||||3
1754063360000|2025-08-01 15:49:20|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|50
1754063370000|2025-08-01 15:49:30|||||||||5
1754063390000|2025-08-01 15:49:50|||||||||2
1754063400000|2025-08-01 15:50:00|||||||||1
1754063420000|2025-08-01 15:50:20|||||||||94
1754063440000|2025-08-01 15:50:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|54
1754063470000|2025-08-01 15:51:10|||||||||5
1754063530000|2025-08-01 15:52:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|25
1754063540000|2025-08-01 15:52:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|6
1754063550000|2025-08-01 15:52:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1754063560000|2025-08-01 15:52:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|53
1754063580000|2025-08-01 15:53:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1754063610000|2025-08-01 15:53:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1754063640000|2025-08-01 15:54:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1754063660000|2025-08-01 15:54:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754063680000|2025-08-01 15:54:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1754063700000|2025-08-01 15:55:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|7
1754063750000|2025-08-01 15:55:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754063760000|2025-08-01 15:56:00|20.03|19.95|20.05|19.97|20.07|19.99|20.03|19.95|51
1754063800000|2025-08-01 15:56:40|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|1
1754063810000|2025-08-01 15:56:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1754063840000|2025-08-01 15:57:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|50
1754063900000|2025-08-01 15:58:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|10
1754063930000|2025-08-01 15:58:50|||||||||1
1754063970000|2025-08-01 15:59:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754063990000|2025-08-01 15:59:50|||||||||9
1754064020000|2025-08-01 16:00:20|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|4
1754064040000|2025-08-01 16:00:40|||||||||30
1754064070000|2025-08-01 16:01:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754064100000|2025-08-01 16:01:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754064130000|2025-08-01 16:02:10|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|5
1754064150000|2025-08-01 16:02:30|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1754064160000|2025-08-01 16:02:40|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1754064170000|2025-08-01 16:02:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1754064180000|2025-08-01 16:03:00|||||||||1
1754064190000|2025-08-01 16:03:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1754064240000|2025-08-01 16:04:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|2
1754064250000|2025-08-01 16:04:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1754064260000|2025-08-01 16:04:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1754064270000|2025-08-01 16:04:30|19.9|19.82|19.91|19.83|19.92|19.84|19.9|19.82|0
1754064290000|2025-08-01 16:04:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754064300000|2025-08-01 16:05:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754064320000|2025-08-01 16:05:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1754064350000|2025-08-01 16:05:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1754064390000|2025-08-01 16:06:30|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|3
1754064440000|2025-08-01 16:07:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|4
1754064450000|2025-08-01 16:07:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754064460000|2025-08-01 16:07:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754064490000|2025-08-01 16:08:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1754064500000|2025-08-01 16:08:20|||||||||1
1754064520000|2025-08-01 16:08:40|||||||||1
1754064540000|2025-08-01 16:09:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1754064550000|2025-08-01 16:09:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1754064620000|2025-08-01 16:10:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1754064630000|2025-08-01 16:10:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|2
1754064640000|2025-08-01 16:10:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1754064650000|2025-08-01 16:10:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754064660000|2025-08-01 16:11:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1754064670000|2025-08-01 16:11:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754064680000|2025-08-01 16:11:20|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1754064720000|2025-08-01 16:12:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|12
1754064750000|2025-08-01 16:12:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1754064760000|2025-08-01 16:12:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1754064770000|2025-08-01 16:12:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1754064780000|2025-08-01 16:13:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1754064790000|2025-08-01 16:13:10|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1754064800000|2025-08-01 16:13:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754064810000|2025-08-01 16:13:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1754064820000|2025-08-01 16:13:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754064830000|2025-08-01 16:13:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754064840000|2025-08-01 16:14:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754064860000|2025-08-01 16:14:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1754064880000|2025-08-01 16:14:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754064910000|2025-08-01 16:15:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754064930000|2025-08-01 16:15:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754064940000|2025-08-01 16:15:40|||||||||3
1754064950000|2025-08-01 16:15:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754064980000|2025-08-01 16:16:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754064990000|2025-08-01 16:16:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1754065000000|2025-08-01 16:16:40|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|1
1754065010000|2025-08-01 16:16:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754065040000|2025-08-01 16:17:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1754065050000|2025-08-01 16:17:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754065070000|2025-08-01 16:17:50|||||||||1
1754065080000|2025-08-01 16:18:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754065270000|2025-08-01 16:21:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754065290000|2025-08-01 16:21:30|||||||||1
1754065300000|2025-08-01 16:21:40|||||||||1
1754065310000|2025-08-01 16:21:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1754065350000|2025-08-01 16:22:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754065400000|2025-08-01 16:23:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1754065460000|2025-08-01 16:24:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754065470000|2025-08-01 16:24:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1754065490000|2025-08-01 16:24:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754065510000|2025-08-01 16:25:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|4
1754065570000|2025-08-01 16:26:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1754065580000|2025-08-01 16:26:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754065590000|2025-08-01 16:26:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754065680000|2025-08-01 16:28:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1754065700000|2025-08-01 16:28:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754065710000|2025-08-01 16:28:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1754065720000|2025-08-01 16:28:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754065770000|2025-08-01 16:29:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1754065800000|2025-08-01 16:30:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1754065810000|2025-08-01 16:30:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1754065820000|2025-08-01 16:30:20|||||||||1
1754065840000|2025-08-01 16:30:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754065850000|2025-08-01 16:30:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1754065860000|2025-08-01 16:31:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1754065890000|2025-08-01 16:31:30|||||||||1
1754065910000|2025-08-01 16:31:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1754065930000|2025-08-01 16:32:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1754066000000|2025-08-01 16:33:20|||||||||1
1754066010000|2025-08-01 16:33:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1754066040000|2025-08-01 16:34:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754066060000|2025-08-01 16:34:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1754066090000|2025-08-01 16:34:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1754066130000|2025-08-01 16:35:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1754066170000|2025-08-01 16:36:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1754066200000|2025-08-01 16:36:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|8
1754066250000|2025-08-01 16:37:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754066270000|2025-08-01 16:37:50|||||||||2
1754066280000|2025-08-01 16:38:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1754066290000|2025-08-01 16:38:10|||||||||1
1754066300000|2025-08-01 16:38:20|||||||||1
1754066310000|2025-08-01 16:38:30|||||||||1
1754066320000|2025-08-01 16:38:40|||||||||1
1754066330000|2025-08-01 16:38:50|||||||||4
1754066410000|2025-08-01 16:40:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|3
1754066420000|2025-08-01 16:40:20|||||||||3
1754066430000|2025-08-01 16:40:30|||||||||6
1754066440000|2025-08-01 16:40:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|5
1754066450000|2025-08-01 16:40:50|||||||||3
1754066510000|2025-08-01 16:41:50|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|14
1754066530000|2025-08-01 16:42:10|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|123
1754066550000|2025-08-01 16:42:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754066570000|2025-08-01 16:42:50|||||||||1
1754066620000|2025-08-01 16:43:40|||||||||1
1754066630000|2025-08-01 16:43:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|24
1754066640000|2025-08-01 16:44:00|||||||||1
1754066670000|2025-08-01 16:44:30|||||||||1
1754066690000|2025-08-01 16:44:50|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1754066700000|2025-08-01 16:45:00|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|1
1754066710000|2025-08-01 16:45:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754066730000|2025-08-01 16:45:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754066740000|2025-08-01 16:45:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|9
1754066760000|2025-08-01 16:46:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1754066790000|2025-08-01 16:46:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754066820000|2025-08-01 16:47:00|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|1
1754066890000|2025-08-01 16:48:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|2
1754066940000|2025-08-01 16:49:00|||||||||10
1754066970000|2025-08-01 16:49:30|||||||||1
1754067010000|2025-08-01 16:50:10|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|30
1754067020000|2025-08-01 16:50:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754067060000|2025-08-01 16:51:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1754067070000|2025-08-01 16:51:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|12
1754067090000|2025-08-01 16:51:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1754067110000|2025-08-01 16:51:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754067210000|2025-08-01 16:53:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|3
1754067220000|2025-08-01 16:53:40|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|5
1754067240000|2025-08-01 16:54:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1754067300000|2025-08-01 16:55:00|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|10
1754067320000|2025-08-01 16:55:20|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|6
1754067330000|2025-08-01 16:55:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1754067340000|2025-08-01 16:55:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754067350000|2025-08-01 16:55:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1754067360000|2025-08-01 16:56:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1754067370000|2025-08-01 16:56:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1754067380000|2025-08-01 16:56:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|100
1754067410000|2025-08-01 16:56:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1754067420000|2025-08-01 16:57:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1754067430000|2025-08-01 16:57:10|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1754067440000|2025-08-01 16:57:20|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|1
1754067450000|2025-08-01 16:57:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1754067460000|2025-08-01 16:57:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1754067480000|2025-08-01 16:58:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1754067490000|2025-08-01 16:58:10|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1754067500000|2025-08-01 16:58:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1754067510000|2025-08-01 16:58:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1754067520000|2025-08-01 16:58:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1754067530000|2025-08-01 16:58:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1754067540000|2025-08-01 16:59:00|||||||||4
1754067550000|2025-08-01 16:59:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1754067590000|2025-08-01 16:59:50|||||||||20
1754067600000|2025-08-01 17:00:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|41
1754067610000|2025-08-01 17:00:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1754067630000|2025-08-01 17:00:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1754067660000|2025-08-01 17:01:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|29
1754067670000|2025-08-01 17:01:10|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1754067690000|2025-08-01 17:01:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1754067720000|2025-08-01 17:02:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1754067730000|2025-08-01 17:02:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|25
1754067740000|2025-08-01 17:02:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754067790000|2025-08-01 17:03:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1754067800000|2025-08-01 17:03:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754067840000|2025-08-01 17:04:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|3
1754067850000|2025-08-01 17:04:10|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1754067860000|2025-08-01 17:04:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754067870000|2025-08-01 17:04:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|51
1754067890000|2025-08-01 17:04:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|50
1754067900000|2025-08-01 17:05:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|8
1754067910000|2025-08-01 17:05:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|18
1754067940000|2025-08-01 17:05:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754067950000|2025-08-01 17:05:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1754067960000|2025-08-01 17:06:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|80
1754067980000|2025-08-01 17:06:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754067990000|2025-08-01 17:06:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1754068020000|2025-08-01 17:07:00|||||||||45
1754068040000|2025-08-01 17:07:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1754068050000|2025-08-01 17:07:30|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|1
1754068060000|2025-08-01 17:07:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1754068090000|2025-08-01 17:08:10|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|6
1754068110000|2025-08-01 17:08:30|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|0
1754068130000|2025-08-01 17:08:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|2
1754068150000|2025-08-01 17:09:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754068170000|2025-08-01 17:09:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1754068190000|2025-08-01 17:09:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754068200000|2025-08-01 17:10:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1754068210000|2025-08-01 17:10:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1754068220000|2025-08-01 17:10:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1754068240000|2025-08-01 17:10:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1754068250000|2025-08-01 17:10:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1754068260000|2025-08-01 17:11:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754068280000|2025-08-01 17:11:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1754068290000|2025-08-01 17:11:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1754068300000|2025-08-01 17:11:40|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|17
1754068310000|2025-08-01 17:11:50|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|58
1754068320000|2025-08-01 17:12:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1754068340000|2025-08-01 17:12:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1754068350000|2025-08-01 17:12:30|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|1
1754068360000|2025-08-01 17:12:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754068370000|2025-08-01 17:12:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754068380000|2025-08-01 17:13:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|89
1754068390000|2025-08-01 17:13:10|20.43|20.35|20.42|20.34|20.45|20.37|20.42|20.34|1
1754068400000|2025-08-01 17:13:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754068410000|2025-08-01 17:13:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754068420000|2025-08-01 17:13:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754068450000|2025-08-01 17:14:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1754068460000|2025-08-01 17:14:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1754068470000|2025-08-01 17:14:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754068480000|2025-08-01 17:14:40|||||||||11
1754068490000|2025-08-01 17:14:50|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|28
1754068510000|2025-08-01 17:15:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1754068520000|2025-08-01 17:15:20|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1754068530000|2025-08-01 17:15:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|20
1754068540000|2025-08-01 17:15:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754068550000|2025-08-01 17:15:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1754068570000|2025-08-01 17:16:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|3
1754068580000|2025-08-01 17:16:20|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|3
1754068590000|2025-08-01 17:16:30|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|0
1754068610000|2025-08-01 17:16:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|7
1754068620000|2025-08-01 17:17:00|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|76
1754068630000|2025-08-01 17:17:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|2
1754068640000|2025-08-01 17:17:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|18
1754068650000|2025-08-01 17:17:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|12
1754068680000|2025-08-01 17:18:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|9
1754068690000|2025-08-01 17:18:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|7
1754068700000|2025-08-01 17:18:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1754068710000|2025-08-01 17:18:30|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|0
1754068720000|2025-08-01 17:18:40|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1754068730000|2025-08-01 17:18:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1754068750000|2025-08-01 17:19:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754068760000|2025-08-01 17:19:20|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1754068770000|2025-08-01 17:19:30|20.47|20.39|20.48|20.4|20.5|20.42|20.47|20.39|9
1754068790000|2025-08-01 17:19:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1754068800000|2025-08-01 17:20:00|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|3
1754068810000|2025-08-01 17:20:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1754068820000|2025-08-01 17:20:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1754068830000|2025-08-01 17:20:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1754068840000|2025-08-01 17:20:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|18
1754068850000|2025-08-01 17:20:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1754068860000|2025-08-01 17:21:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1754068870000|2025-08-01 17:21:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|4
1754068880000|2025-08-01 17:21:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1754068890000|2025-08-01 17:21:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1754068900000|2025-08-01 17:21:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1754068920000|2025-08-01 17:22:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|20
1754068930000|2025-08-01 17:22:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|7
1754068940000|2025-08-01 17:22:20|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|0
1754068950000|2025-08-01 17:22:30|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1754068960000|2025-08-01 17:22:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754068980000|2025-08-01 17:23:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754068990000|2025-08-01 17:23:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754069000000|2025-08-01 17:23:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1754069010000|2025-08-01 17:23:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1754069020000|2025-08-01 17:23:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754069030000|2025-08-01 17:23:50|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|9
1754069040000|2025-08-01 17:24:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754069050000|2025-08-01 17:24:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1754069060000|2025-08-01 17:24:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1754069070000|2025-08-01 17:24:30|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1754069080000|2025-08-01 17:24:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1754069090000|2025-08-01 17:24:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1754069100000|2025-08-01 17:25:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1754069120000|2025-08-01 17:25:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754069130000|2025-08-01 17:25:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|9
1754069170000|2025-08-01 17:26:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754069180000|2025-08-01 17:26:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1754069190000|2025-08-01 17:26:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1754069210000|2025-08-01 17:26:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754069220000|2025-08-01 17:27:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1754069240000|2025-08-01 17:27:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754069250000|2025-08-01 17:27:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1754069270000|2025-08-01 17:27:50|||||||||6
1754069310000|2025-08-01 17:28:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1754069330000|2025-08-01 17:28:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1754069340000|2025-08-01 17:29:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754069360000|2025-08-01 17:29:20|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|5
1754069380000|2025-08-01 17:29:40|||||||||1
1754069400000|2025-08-01 17:30:00|20.42|20.34|20.41|20.33|20.42|20.34|20.4|20.32|6
1754069410000|2025-08-01 17:30:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754069420000|2025-08-01 17:30:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1754069430000|2025-08-01 17:30:30|20.35|20.27|20.35|20.27|20.36|20.28|20.33|20.25|0
1754069440000|2025-08-01 17:30:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1754069450000|2025-08-01 17:30:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1754069460000|2025-08-01 17:31:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1754069470000|2025-08-01 17:31:10|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1754069480000|2025-08-01 17:31:20|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|4
1754069490000|2025-08-01 17:31:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1754069500000|2025-08-01 17:31:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|8
1754069520000|2025-08-01 17:32:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1754069530000|2025-08-01 17:32:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754069580000|2025-08-01 17:33:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1754069590000|2025-08-01 17:33:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754069600000|2025-08-01 17:33:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754069670000|2025-08-01 17:34:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754069760000|2025-08-01 17:36:00|20.41|20.33|20.43|20.35|20.45|20.37|20.41|20.33|6
1754069770000|2025-08-01 17:36:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1754069780000|2025-08-01 17:36:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754069790000|2025-08-01 17:36:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|31
1754069810000|2025-08-01 17:36:50|||||||||10
1754069830000|2025-08-01 17:37:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|10
1754069850000|2025-08-01 17:37:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|8
1754069880000|2025-08-01 17:38:00|||||||||1
1754069920000|2025-08-01 17:38:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1754069940000|2025-08-01 17:39:00|||||||||5
1754069980000|2025-08-01 17:39:40|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|72
1754070020000|2025-08-01 17:40:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1754070030000|2025-08-01 17:40:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1754070040000|2025-08-01 17:40:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754070050000|2025-08-01 17:40:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1754070140000|2025-08-01 17:42:20|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|11
1754070160000|2025-08-01 17:42:40|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|1
1754070170000|2025-08-01 17:42:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754070190000|2025-08-01 17:43:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1754070210000|2025-08-01 17:43:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1754070220000|2025-08-01 17:43:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1754070240000|2025-08-01 17:44:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754070270000|2025-08-01 17:44:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754070280000|2025-08-01 17:44:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1754070290000|2025-08-01 17:44:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754070300000|2025-08-01 17:45:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|9
1754070310000|2025-08-01 17:45:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1754070320000|2025-08-01 17:45:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1754070330000|2025-08-01 17:45:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754070370000|2025-08-01 17:46:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754070400000|2025-08-01 17:46:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754070410000|2025-08-01 17:46:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1754070430000|2025-08-01 17:47:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1754070440000|2025-08-01 17:47:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1754070450000|2025-08-01 17:47:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1754070460000|2025-08-01 17:47:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1754070510000|2025-08-01 17:48:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1754070530000|2025-08-01 17:48:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754070540000|2025-08-01 17:49:00|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|0
1754070550000|2025-08-01 17:49:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754070600000|2025-08-01 17:50:00|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|1
1754070610000|2025-08-01 17:50:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754070620000|2025-08-01 17:50:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754070630000|2025-08-01 17:50:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754070640000|2025-08-01 17:50:40|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1754070650000|2025-08-01 17:50:50|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|3
1754070660000|2025-08-01 17:51:00|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1754070670000|2025-08-01 17:51:10|20.33|20.25|20.35|20.27|20.36|20.28|20.33|20.25|0
1754070690000|2025-08-01 17:51:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1754070730000|2025-08-01 17:52:10|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|50
1754070810000|2025-08-01 17:53:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1754070870000|2025-08-01 17:54:30|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|0
1754070880000|2025-08-01 17:54:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754070890000|2025-08-01 17:54:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1754070910000|2025-08-01 17:55:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754070920000|2025-08-01 17:55:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|9
1754070950000|2025-08-01 17:55:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754070960000|2025-08-01 17:56:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1754070980000|2025-08-01 17:56:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1754071000000|2025-08-01 17:56:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754071010000|2025-08-01 17:56:50|20.45|20.37|20.43|20.35|20.45|20.37|20.42|20.34|1
1754071030000|2025-08-01 17:57:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754071180000|2025-08-01 17:59:40|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|4
1754071200000|2025-08-01 18:00:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|7
1754071210000|2025-08-01 18:00:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754071220000|2025-08-01 18:00:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1754071230000|2025-08-01 18:00:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1754071260000|2025-08-01 18:01:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|13
1754071290000|2025-08-01 18:01:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754071310000|2025-08-01 18:01:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1754071330000|2025-08-01 18:02:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1754071350000|2025-08-01 18:02:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754071370000|2025-08-01 18:02:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754071400000|2025-08-01 18:03:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1754071410000|2025-08-01 18:03:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1754071430000|2025-08-01 18:03:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1754071470000|2025-08-01 18:04:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754071500000|2025-08-01 18:05:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1754071510000|2025-08-01 18:05:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1754071520000|2025-08-01 18:05:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1754071540000|2025-08-01 18:05:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754071560000|2025-08-01 18:06:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1754071570000|2025-08-01 18:06:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1754071580000|2025-08-01 18:06:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754071630000|2025-08-01 18:07:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754071650000|2025-08-01 18:07:30|||||||||1
1754071660000|2025-08-01 18:07:40|||||||||11
1754071670000|2025-08-01 18:07:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1754071700000|2025-08-01 18:08:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1754071710000|2025-08-01 18:08:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1754071730000|2025-08-01 18:08:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1754071740000|2025-08-01 18:09:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1754071760000|2025-08-01 18:09:20|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|22
1754071770000|2025-08-01 18:09:30|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|11
1754071780000|2025-08-01 18:09:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1754071790000|2025-08-01 18:09:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1754071800000|2025-08-01 18:10:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1754071810000|2025-08-01 18:10:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1754071820000|2025-08-01 18:10:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|8
1754071830000|2025-08-01 18:10:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1754071840000|2025-08-01 18:10:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1754071860000|2025-08-01 18:11:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1754071870000|2025-08-01 18:11:10|20.5|20.42|20.51|20.43|20.52|20.44|20.5|20.42|2
1754071880000|2025-08-01 18:11:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1754071890000|2025-08-01 18:11:30|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|0
1754071900000|2025-08-01 18:11:40|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|0
1754071930000|2025-08-01 18:12:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1754071940000|2025-08-01 18:12:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1754071950000|2025-08-01 18:12:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|7
1754071960000|2025-08-01 18:12:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1754071980000|2025-08-01 18:13:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1754072010000|2025-08-01 18:13:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1754072020000|2025-08-01 18:13:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1754072050000|2025-08-01 18:14:10|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1754072090000|2025-08-01 18:14:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1754072110000|2025-08-01 18:15:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1754072120000|2025-08-01 18:15:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1754072140000|2025-08-01 18:15:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1754072160000|2025-08-01 18:16:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1754072170000|2025-08-01 18:16:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1754072190000|2025-08-01 18:16:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1754072210000|2025-08-01 18:16:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|20
1754072220000|2025-08-01 18:17:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1754072270000|2025-08-01 18:17:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1754072290000|2025-08-01 18:18:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1754072330000|2025-08-01 18:18:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1754072340000|2025-08-01 18:19:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1754072400000|2025-08-01 18:20:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1754072410000|2025-08-01 18:20:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754072460000|2025-08-01 18:21:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1754072470000|2025-08-01 18:21:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|13
1754072490000|2025-08-01 18:21:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1754072510000|2025-08-01 18:21:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1754072550000|2025-08-01 18:22:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1754072570000|2025-08-01 18:22:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1754072590000|2025-08-01 18:23:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1754072610000|2025-08-01 18:23:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754072630000|2025-08-01 18:23:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1754072660000|2025-08-01 18:24:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1754072670000|2025-08-01 18:24:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1754072680000|2025-08-01 18:24:40|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|0
1754072690000|2025-08-01 18:24:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754072700000|2025-08-01 18:25:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1754072790000|2025-08-01 18:26:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1754072800000|2025-08-01 18:26:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|50
1754072850000|2025-08-01 18:27:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754072860000|2025-08-01 18:27:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1754072910000|2025-08-01 18:28:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1754072940000|2025-08-01 18:29:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1754073060000|2025-08-01 18:31:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1754073070000|2025-08-01 18:31:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1754073090000|2025-08-01 18:31:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|2
1754073300000|2025-08-01 18:35:00|||||||||7
1754073340000|2025-08-01 18:35:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1754073390000|2025-08-01 18:36:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1754073420000|2025-08-01 18:37:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1754073430000|2025-08-01 18:37:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|1
1754073580000|2025-08-01 18:39:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754073600000|2025-08-01 18:40:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1754073610000|2025-08-01 18:40:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1754073620000|2025-08-01 18:40:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754073630000|2025-08-01 18:40:30|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1754073680000|2025-08-01 18:41:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1754073690000|2025-08-01 18:41:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1754073850000|2025-08-01 18:44:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754073870000|2025-08-01 18:44:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1754073930000|2025-08-01 18:45:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1754073960000|2025-08-01 18:46:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1754073970000|2025-08-01 18:46:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1754074000000|2025-08-01 18:46:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754074030000|2025-08-01 18:47:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1754074140000|2025-08-01 18:49:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1754074220000|2025-08-01 18:50:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754074230000|2025-08-01 18:50:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1754074260000|2025-08-01 18:51:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|32
1754074280000|2025-08-01 18:51:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1754074290000|2025-08-01 18:51:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1754074300000|2025-08-01 18:51:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1754074310000|2025-08-01 18:51:50|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1754074320000|2025-08-01 18:52:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1754074330000|2025-08-01 18:52:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1754074360000|2025-08-01 18:52:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1754074400000|2025-08-01 18:53:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|1
1754074500000|2025-08-01 18:55:00|||||||||2
1754074620000|2025-08-01 18:57:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754074690000|2025-08-01 18:58:10|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|2
1754074780000|2025-08-01 18:59:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1754074790000|2025-08-01 18:59:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754074800000|2025-08-01 19:00:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|6
1754074810000|2025-08-01 19:00:10|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|1
1754074820000|2025-08-01 19:00:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754074850000|2025-08-01 19:00:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1754074870000|2025-08-01 19:01:10|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1754074880000|2025-08-01 19:01:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754075040000|2025-08-01 19:04:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1754075050000|2025-08-01 19:04:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1754075120000|2025-08-01 19:05:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754075170000|2025-08-01 19:06:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754075180000|2025-08-01 19:06:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754075210000|2025-08-01 19:06:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1754075220000|2025-08-01 19:07:00|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1754075230000|2025-08-01 19:07:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1754075310000|2025-08-01 19:08:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1754075370000|2025-08-01 19:09:30|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|0
1754075380000|2025-08-01 19:09:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1754075390000|2025-08-01 19:09:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754075400000|2025-08-01 19:10:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1754075540000|2025-08-01 19:12:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1754075550000|2025-08-01 19:12:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1754075560000|2025-08-01 19:12:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754075570000|2025-08-01 19:12:50|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1754075630000|2025-08-01 19:13:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1754075650000|2025-08-01 19:14:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1754075700000|2025-08-01 19:15:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754075720000|2025-08-01 19:15:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1754075770000|2025-08-01 19:16:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754075780000|2025-08-01 19:16:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1754075880000|2025-08-01 19:18:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1754075930000|2025-08-01 19:18:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1754075940000|2025-08-01 19:19:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754076000000|2025-08-01 19:20:00|||||||||4
1754076050000|2025-08-01 19:20:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1754076080000|2025-08-01 19:21:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754076120000|2025-08-01 19:22:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1754076190000|2025-08-01 19:23:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|7
1754076210000|2025-08-01 19:23:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754076320000|2025-08-01 19:25:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1754076340000|2025-08-01 19:25:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1754076370000|2025-08-01 19:26:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|7
1754076390000|2025-08-01 19:26:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754076480000|2025-08-01 19:28:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1754076520000|2025-08-01 19:28:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1754076600000|2025-08-01 19:30:00|20.37|20.29|20.42|20.34|20.42|20.34|20.36|20.28|48
1754076610000|2025-08-01 19:30:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1754076620000|2025-08-01 19:30:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1754076630000|2025-08-01 19:30:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1754076700000|2025-08-01 19:31:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|2
1754076710000|2025-08-01 19:31:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1754076720000|2025-08-01 19:32:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1754076730000|2025-08-01 19:32:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|2
1754076750000|2025-08-01 19:32:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754076780000|2025-08-01 19:33:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1754076810000|2025-08-01 19:33:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754076820000|2025-08-01 19:33:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754076860000|2025-08-01 19:34:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1754076870000|2025-08-01 19:34:30|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|3
1754076880000|2025-08-01 19:34:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1754076890000|2025-08-01 19:34:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1754076900000|2025-08-01 19:35:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1754076910000|2025-08-01 19:35:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1754076920000|2025-08-01 19:35:20|||||||||1
1754076950000|2025-08-01 19:35:50|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1754076980000|2025-08-01 19:36:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|6
1754077000000|2025-08-01 19:36:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1754077010000|2025-08-01 19:36:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1754077020000|2025-08-01 19:37:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1754077060000|2025-08-01 19:37:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754077070000|2025-08-01 19:37:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1754077100000|2025-08-01 19:38:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754077140000|2025-08-01 19:39:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1754077150000|2025-08-01 19:39:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754077180000|2025-08-01 19:39:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1754077200000|2025-08-01 19:40:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1754077240000|2025-08-01 19:40:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1754077280000|2025-08-01 19:41:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1754077320000|2025-08-01 19:42:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1754077330000|2025-08-01 19:42:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1754077350000|2025-08-01 19:42:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|18
1754077420000|2025-08-01 19:43:40|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|9
1754077430000|2025-08-01 19:43:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|29
1754077460000|2025-08-01 19:44:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|8
1754077500000|2025-08-01 19:45:00|20.45|20.37|20.42|20.34|20.45|20.37|20.41|20.33|72
1754077510000|2025-08-01 19:45:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|15
1754077530000|2025-08-01 19:45:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1754077540000|2025-08-01 19:45:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1754077600000|2025-08-01 19:46:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1754077610000|2025-08-01 19:46:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1754077620000|2025-08-01 19:47:00|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|0
1754077630000|2025-08-01 19:47:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1754077640000|2025-08-01 19:47:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|9
1754077650000|2025-08-01 19:47:30|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1754077660000|2025-08-01 19:47:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1754077680000|2025-08-01 19:48:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1754077700000|2025-08-01 19:48:20|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1754077800000|2025-08-01 19:50:00|20.24|20.16|20.19|20.11|20.24|20.16|20.17|20.09|1
1754077820000|2025-08-01 19:50:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|10
1754077830000|2025-08-01 19:50:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1754077840000|2025-08-01 19:50:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1754077850000|2025-08-01 19:50:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1754077860000|2025-08-01 19:51:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1754077870000|2025-08-01 19:51:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1754077890000|2025-08-01 19:51:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754077910000|2025-08-01 19:51:50|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1754077920000|2025-08-01 19:52:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|62
1754077940000|2025-08-01 19:52:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1754077950000|2025-08-01 19:52:30|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1754077960000|2025-08-01 19:52:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1754077970000|2025-08-01 19:52:50|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1754077980000|2025-08-01 19:53:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1754078040000|2025-08-01 19:54:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|14
1754078080000|2025-08-01 19:54:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1754078090000|2025-08-01 19:54:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1754078100000|2025-08-01 19:55:00|||||||||2
1754078120000|2025-08-01 19:55:20|||||||||9
1754078130000|2025-08-01 19:55:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1754078160000|2025-08-01 19:56:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1754078170000|2025-08-01 19:56:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1754078180000|2025-08-01 19:56:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1754078240000|2025-08-01 19:57:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1754078330000|2025-08-01 19:58:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|7
1754078340000|2025-08-01 19:59:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|13
1754078390000|2025-08-01 19:59:50|20.23|20.15|20.2|20.12|20.32|20.15|20.2|20.06|5
1754078400000|2025-08-01 20:00:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1754266500000|2025-08-04 00:15:00||19.97||19.97||19.97||19.97|0
1754266520000|2025-08-04 00:15:20|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1754266540000|2025-08-04 00:15:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1754266550000|2025-08-04 00:15:50|20.18|19.88|20.24|19.94|20.24|19.94|20.1|19.85|2
1754266560000|2025-08-04 00:16:00|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1754266580000|2025-08-04 00:16:20|20.02|19.74|19.99|19.74|20.02|19.74|19.99|19.74|4
1754266600000|2025-08-04 00:16:40|19.89|19.81|20.21|19.91|20.21|19.91|19.89|19.78|1
1754266800000|2025-08-04 00:20:00|20.19|19.89|20.19|19.89|20.19|19.89|20.18|19.88|0
1754266810000|2025-08-04 00:20:10|20.18|19.88|20.2|19.9|20.2|19.9|20.15|19.85|0
1754266820000|2025-08-04 00:20:20|20.21|19.91|20.21|19.91|20.21|19.91|20.2|19.9|0
1754266830000|2025-08-04 00:20:30|20.18|19.88|20.22|19.92|20.22|19.92|20.18|19.88|0
1754266840000|2025-08-04 00:20:40|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|0
1754266850000|2025-08-04 00:20:50|20.21|19.91|20.22|19.92|20.22|19.92|20.21|19.91|0
1754267330000|2025-08-04 00:28:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|2
1754267340000|2025-08-04 00:29:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1754267360000|2025-08-04 00:29:20|20.19|19.89|20.18|19.88|20.19|19.89|20.18|19.88|0
1754267440000|2025-08-04 00:30:40|20.19|19.89|20.22|19.92|20.22|19.92|20.19|19.89|0
1754267450000|2025-08-04 00:30:50|20.19|19.89|20.16|19.86|20.19|19.89|20.16|19.86|0
1754267460000|2025-08-04 00:31:00|20.18|19.88|20.22|19.92|20.22|19.92|20.18|19.88|0
1754267470000|2025-08-04 00:31:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1754267550000|2025-08-04 00:32:30|20.19|19.89|20.21|19.91|20.21|19.91|20.19|19.89|0
1754267560000|2025-08-04 00:32:40|20.22|19.92|20.19|19.89|20.22|19.92|20.18|19.88|0
1754267580000|2025-08-04 00:33:00|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1754267620000|2025-08-04 00:33:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1754267630000|2025-08-04 00:33:50|20.23|19.93|20.24|19.94|20.24|19.94|20.23|19.93|0
1754267640000|2025-08-04 00:34:00|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1754267650000|2025-08-04 00:34:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1754267660000|2025-08-04 00:34:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1754267670000|2025-08-04 00:34:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1754267720000|2025-08-04 00:35:20|20.23|19.93|20.22|19.92|20.23|19.93|20.22|19.92|0
1754267730000|2025-08-04 00:35:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1754267750000|2025-08-04 00:35:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|0
1754267760000|2025-08-04 00:36:00|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|0
1754267790000|2025-08-04 00:36:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1754267820000|2025-08-04 00:37:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1754267970000|2025-08-04 00:39:30|20.23|19.93|20.23|19.93|20.23|19.93|20.22|19.92|0
1754267990000|2025-08-04 00:39:50|20.22|19.92|20.22|19.92|20.23|19.93|20.22|19.92|0
1754268070000|2025-08-04 00:41:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1754268090000|2025-08-04 00:41:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1754268120000|2025-08-04 00:42:00|20.21|19.91|20.18|19.88|20.21|19.91|20.18|19.88|0
1754268140000|2025-08-04 00:42:20|20.15|19.85|20.13|19.83|20.15|19.85|20.13|19.83|0
1754268170000|2025-08-04 00:42:50|20.08|19.84|20.13|19.83|20.13|19.84|20.08|19.83|0
1754268180000|2025-08-04 00:43:00|20.09|19.84|20.08|19.83|20.13|19.84|20.08|19.82|0
1754268340000|2025-08-04 00:45:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1754268360000|2025-08-04 00:46:00|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1754268450000|2025-08-04 00:47:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754268470000|2025-08-04 00:47:50|19.99|19.74|20.08|19.78|20.08|19.78|19.99|19.74|0
1754268490000|2025-08-04 00:48:10|20.02|19.77|20.08|19.78|20.08|19.78|20.02|19.76|0
1754268500000|2025-08-04 00:48:20|19.99|19.74|19.99|19.74|20.08|19.78|19.99|19.74|0
1754268510000|2025-08-04 00:48:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1754268620000|2025-08-04 00:50:20|19.99|19.69|19.94|19.69|19.99|19.69|19.94|19.69|0
1754268640000|2025-08-04 00:50:40|19.98|19.68|19.94|19.69|19.99|19.71|19.94|19.68|0
1754268660000|2025-08-04 00:51:00|19.98|19.68|19.99|19.69|19.99|19.71|19.96|19.68|0
1754268670000|2025-08-04 00:51:10|19.98|19.73|20.02|19.72|20.02|19.73|19.98|19.72|0
1754268690000|2025-08-04 00:51:30|20.08|19.78|20.06|19.76|20.08|19.78|20.06|19.76|0
1754268700000|2025-08-04 00:51:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1754268720000|2025-08-04 00:52:00|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1754268730000|2025-08-04 00:52:10|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754268750000|2025-08-04 00:52:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1754268760000|2025-08-04 00:52:40|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1754268810000|2025-08-04 00:53:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754268820000|2025-08-04 00:53:40|20.06|19.76|20.05|19.75|20.07|19.77|20.05|19.75|0
1754268910000|2025-08-04 00:55:10|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1754268920000|2025-08-04 00:55:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754269130000|2025-08-04 00:58:50|20.06|19.76|20.07|19.77|20.07|19.77|20.05|19.75|0
1754269150000|2025-08-04 00:59:10|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1754269170000|2025-08-04 00:59:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754269180000|2025-08-04 00:59:40|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754269190000|2025-08-04 00:59:50|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754269220000|2025-08-04 01:00:20|20.07|19.77|20.06|19.76|20.07|19.77|20.06|19.76|0
1754269230000|2025-08-04 01:00:30|20.07|19.77|20.05|19.75|20.07|19.77|20.05|19.75|0
1754269260000|2025-08-04 01:01:00|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1754269300000|2025-08-04 01:01:40|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1754269360000|2025-08-04 01:02:40|20.03|19.73|20.02|19.72|20.03|19.73|20.02|19.72|0
1754269370000|2025-08-04 01:02:50|20.03|19.73|20.03|19.73|20.03|19.73|20.03|19.73|0
1754269380000|2025-08-04 01:03:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1754269400000|2025-08-04 01:03:20|20|19.7|20|19.7|20.02|19.72|20|19.7|0
1754269450000|2025-08-04 01:04:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1754269470000|2025-08-04 01:04:30|20.01|19.71|20.02|19.72|20.02|19.72|20|19.7|0
1754269480000|2025-08-04 01:04:40|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1754269580000|2025-08-04 01:06:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754269600000|2025-08-04 01:06:40|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1754269630000|2025-08-04 01:07:10|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1754269660000|2025-08-04 01:07:40|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1754269680000|2025-08-04 01:08:00|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269700000|2025-08-04 01:08:20|20.08|19.78|20.1|19.8|20.1|19.8|20.08|19.78|0
1754269720000|2025-08-04 01:08:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1754269730000|2025-08-04 01:08:50|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1754269740000|2025-08-04 01:09:00|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1754269760000|2025-08-04 01:09:20|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1754269770000|2025-08-04 01:09:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269780000|2025-08-04 01:09:40|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269790000|2025-08-04 01:09:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269810000|2025-08-04 01:10:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269820000|2025-08-04 01:10:20|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269830000|2025-08-04 01:10:30|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269850000|2025-08-04 01:10:50|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754269880000|2025-08-04 01:11:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754269970000|2025-08-04 01:12:50|20.06|19.76|20.05|19.75|20.06|19.76|20.05|19.75|0
1754270010000|2025-08-04 01:13:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754270030000|2025-08-04 01:13:50|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754270050000|2025-08-04 01:14:10|20.06|19.76|20.1|19.8|20.1|19.8|20.06|19.76|0
1754270080000|2025-08-04 01:14:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1754270110000|2025-08-04 01:15:10|20.11|19.81|20.1|19.8|20.11|19.81|20.1|19.8|0
1754270130000|2025-08-04 01:15:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754270140000|2025-08-04 01:15:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754270250000|2025-08-04 01:17:30|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754270300000|2025-08-04 01:18:20|20.06|19.76|20.07|19.77|20.07|19.77|20.06|19.76|0
1754270310000|2025-08-04 01:18:30|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754270350000|2025-08-04 01:19:10|20.05|19.75|20.06|19.76|20.06|19.76|20.05|19.75|0
1754270410000|2025-08-04 01:20:10|20.05|19.75|20.05|19.75|20.05|19.75|20.05|19.75|0
1754270470000|2025-08-04 01:21:10|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754270480000|2025-08-04 01:21:20|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754270540000|2025-08-04 01:22:20|20.07|19.77|20.07|19.77|20.07|19.77|20.07|19.77|0
1754270560000|2025-08-04 01:22:40|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1754270610000|2025-08-04 01:23:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1754270670000|2025-08-04 01:24:30|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1754270680000|2025-08-04 01:24:40|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1754270690000|2025-08-04 01:24:50|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1754270700000|2025-08-04 01:25:00|20.12|19.82|20.12|19.82|20.12|19.82|20.12|19.82|0
1754270710000|2025-08-04 01:25:10|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1754270810000|2025-08-04 01:26:50|20.11|19.81|20.12|19.82|20.12|19.82|20.11|19.81|0
1754270960000|2025-08-04 01:29:20|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1754271030000|2025-08-04 01:30:30|20.16|19.86|20.17|19.87|20.17|19.87|20.13|19.83|0
1754271100000|2025-08-04 01:31:40|20.16|19.86|20.11|19.86|20.16|19.88|20.11|19.86|0
1754271110000|2025-08-04 01:31:50|20|19.92|20.16|19.86|20.16|19.92|19.98|19.79|0
1754271120000|2025-08-04 01:32:00|19.98|19.9|20.15|19.85|20.16|19.9|19.98|19.79|0
1754271130000|2025-08-04 01:32:10|19.94|19.86|20.15|19.85|20.15|19.86|19.94|19.82|3
1754271140000|2025-08-04 01:32:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1754271150000|2025-08-04 01:32:30|19.94|19.86|20.08|19.78|20.08|19.86|19.93|19.78|0
1754271160000|2025-08-04 01:32:40|19.94|19.86|20.14|19.84|20.16|19.86|19.94|19.78|2
1754271200000|2025-08-04 01:33:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1754271250000|2025-08-04 01:34:10|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1754271270000|2025-08-04 01:34:30|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1754271310000|2025-08-04 01:35:10|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1754271320000|2025-08-04 01:35:20|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1754271330000|2025-08-04 01:35:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1754271370000|2025-08-04 01:36:10|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|0
1754271490000|2025-08-04 01:38:10|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1754271500000|2025-08-04 01:38:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1754271580000|2025-08-04 01:39:40|20.06|19.76|20.06|19.76|20.06|19.76|20.06|19.76|0
1754271600000|2025-08-04 01:40:00|20.07|19.77|20.09|19.79|20.09|19.79|20.07|19.77|0
1754271640000|2025-08-04 01:40:40|20.1|19.8|20.12|19.82|20.12|19.82|20.1|19.8|0
1754271710000|2025-08-04 01:41:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1754271740000|2025-08-04 01:42:20|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1754271790000|2025-08-04 01:43:10|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1754271800000|2025-08-04 01:43:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1754271810000|2025-08-04 01:43:30|20.12|19.82|20.11|19.81|20.12|19.82|20.11|19.81|0
1754271850000|2025-08-04 01:44:10|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1754271920000|2025-08-04 01:45:20|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1754271940000|2025-08-04 01:45:40|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1754271970000|2025-08-04 01:46:10|20.11|19.81|20.14|19.84|20.14|19.84|20.11|19.81|0
1754271990000|2025-08-04 01:46:30|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1754272000000|2025-08-04 01:46:40|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1754272020000|2025-08-04 01:47:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1754272030000|2025-08-04 01:47:10|20.14|19.84|20.12|19.87|20.14|19.87|20.12|19.84|0
1754272400000|2025-08-04 01:53:20|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1754272410000|2025-08-04 01:53:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1754272430000|2025-08-04 01:53:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754272450000|2025-08-04 01:54:10|20.16|19.86|20.14|19.89|20.16|19.89|20.13|19.86|0
1754272470000|2025-08-04 01:54:30|20.13|19.84|20.13|19.88|20.13|19.88|20.13|19.84|0
1754272480000|2025-08-04 01:54:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754272490000|2025-08-04 01:54:50|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1754272500000|2025-08-04 01:55:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754272510000|2025-08-04 01:55:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1754272610000|2025-08-04 01:56:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754272620000|2025-08-04 01:57:00|20.12|19.87|20.13|19.88|20.13|19.88|20.11|19.86|0
1754272630000|2025-08-04 01:57:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1754272650000|2025-08-04 01:57:30|20.13|19.88|20.02|19.94|20.13|19.94|20.02|19.87|0
1754272680000|2025-08-04 01:58:00|20.13|19.88|20.04|19.96|20.13|19.96|20.04|19.88|0
1754272690000|2025-08-04 01:58:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754272890000|2025-08-04 02:01:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1754272990000|2025-08-04 02:03:10|20.1|19.85|20.2|19.9|20.2|19.9|20.1|19.85|0
1754273050000|2025-08-04 02:04:10|20.16|19.91|20.15|19.9|20.16|19.91|20.15|19.9|0
1754273080000|2025-08-04 02:04:40|20.12|19.87|20.14|19.89|20.14|19.89|20.11|19.86|0
1754273110000|2025-08-04 02:05:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1754273200000|2025-08-04 02:06:40|20.14|19.89|20.11|19.86|20.14|19.89|20.11|19.86|0
1754273220000|2025-08-04 02:07:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754273240000|2025-08-04 02:07:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754273250000|2025-08-04 02:07:30|20.14|19.89|20.12|19.87|20.14|19.89|20.11|19.86|1
1754273260000|2025-08-04 02:07:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754273440000|2025-08-04 02:10:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1754273610000|2025-08-04 02:13:30|20.16|19.91|20.15|19.9|20.16|19.91|20.15|19.9|0
1754273630000|2025-08-04 02:13:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754273700000|2025-08-04 02:15:00|20.04|19.96|20.14|19.89|20.14|19.96|20.04|19.89|0
1754273710000|2025-08-04 02:15:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754273750000|2025-08-04 02:15:50|20.14|19.89|20.04|19.96|20.14|19.96|20.04|19.89|0
1754273760000|2025-08-04 02:16:00|20.14|19.89|20.14|19.89|20.14|19.96|20.04|19.89|0
1754273880000|2025-08-04 02:18:00|20.04|19.96|20.04|19.96|20.13|19.96|20.04|19.87|0
1754273890000|2025-08-04 02:18:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1754273910000|2025-08-04 02:18:30|20.1|19.85|20.1|19.85|20.12|19.95|20.03|19.85|0
1754273920000|2025-08-04 02:18:40|20.04|19.96|20.1|19.85|20.12|19.96|20.04|19.85|0
1754273960000|2025-08-04 02:19:20|20.12|19.87|20.1|19.85|20.12|19.87|20.1|19.85|0
1754273980000|2025-08-04 02:19:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754273990000|2025-08-04 02:19:50|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1754274010000|2025-08-04 02:20:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1754274030000|2025-08-04 02:20:30|20.12|19.87|20.01|19.93|20.12|19.95|20.01|19.87|0
1754274040000|2025-08-04 02:20:40|20.1|19.85|20.01|19.93|20.1|19.93|20.01|19.85|0
1754274050000|2025-08-04 02:20:50|20.1|19.85|20.01|19.93|20.1|19.93|20.01|19.85|0
1754274150000|2025-08-04 02:22:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1754274180000|2025-08-04 02:23:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1754274190000|2025-08-04 02:23:10|20.02|19.94|20.03|19.95|20.04|19.96|20.01|19.93|0
1754274200000|2025-08-04 02:23:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274210000|2025-08-04 02:23:30|20.04|19.96|20.03|19.95|20.04|19.96|20.02|19.94|0
1754274220000|2025-08-04 02:23:40|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|0
1754274230000|2025-08-04 02:23:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1754274240000|2025-08-04 02:24:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274270000|2025-08-04 02:24:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1754274280000|2025-08-04 02:24:40|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|0
1754274290000|2025-08-04 02:24:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1754274300000|2025-08-04 02:25:00|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|0
1754274310000|2025-08-04 02:25:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1754274330000|2025-08-04 02:25:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754274340000|2025-08-04 02:25:40|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274360000|2025-08-04 02:26:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274380000|2025-08-04 02:26:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754274410000|2025-08-04 02:26:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1754274430000|2025-08-04 02:27:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754274450000|2025-08-04 02:27:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274470000|2025-08-04 02:27:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274490000|2025-08-04 02:28:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274510000|2025-08-04 02:28:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754274530000|2025-08-04 02:28:50|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1754274540000|2025-08-04 02:29:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754274550000|2025-08-04 02:29:10|20.03|19.95|20.04|19.96|20.12|19.96|20.03|19.87|1
1754275640000|2025-08-04 02:47:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1754275900000|2025-08-04 02:51:40|20.07|19.82|20.04|19.96|20.07|19.96|20.04|19.82|1
1754276010000|2025-08-04 02:53:30|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1754276020000|2025-08-04 02:53:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754276120000|2025-08-04 02:55:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1754276130000|2025-08-04 02:55:30|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1754276190000|2025-08-04 02:56:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1754276200000|2025-08-04 02:56:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1754276270000|2025-08-04 02:57:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754276280000|2025-08-04 02:58:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1754276320000|2025-08-04 02:58:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754276340000|2025-08-04 02:59:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1754276390000|2025-08-04 02:59:50|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1754276400000|2025-08-04 03:00:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1754276410000|2025-08-04 03:00:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754276440000|2025-08-04 03:00:40|20.03|19.95|20.04|19.96|20.05|19.97|20.03|19.95|0
1754276450000|2025-08-04 03:00:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1754276460000|2025-08-04 03:01:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1754276540000|2025-08-04 03:02:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1754276690000|2025-08-04 03:04:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1754276810000|2025-08-04 03:06:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754276830000|2025-08-04 03:07:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1754276840000|2025-08-04 03:07:20|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1754276860000|2025-08-04 03:07:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1754277100000|2025-08-04 03:11:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754277440000|2025-08-04 03:17:20|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|0
1754277500000|2025-08-04 03:18:20|20.08|20|20.21|19.96|20.21|20|20.08|19.96|3
1754277530000|2025-08-04 03:18:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754277560000|2025-08-04 03:19:20|20.21|19.96|20.12|20.04|20.21|20.04|20.12|19.96|0
1754277570000|2025-08-04 03:19:30|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754277590000|2025-08-04 03:19:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754277600000|2025-08-04 03:20:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754277940000|2025-08-04 03:25:40|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1754278070000|2025-08-04 03:27:50|20.23|19.98|20.21|19.96|20.23|19.98|20.21|19.96|0
1754278080000|2025-08-04 03:28:00|20.23|19.98|20.21|19.96|20.24|19.99|20.21|19.96|0
1754278120000|2025-08-04 03:28:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754278130000|2025-08-04 03:28:50|20.16|19.91|20.18|19.93|20.18|20.01|20.09|19.91|0
1754278140000|2025-08-04 03:29:00|20.16|19.91|20.16|19.91|20.16|20.01|20.09|19.91|0
1754278210000|2025-08-04 03:30:10|20.18|19.93|20.16|19.91|20.18|19.93|20.16|19.91|0
1754278310000|2025-08-04 03:31:50|20.07|19.99|20.16|19.91|20.16|19.99|20.07|19.91|0
1754278330000|2025-08-04 03:32:10|20.07|19.99|20.16|19.91|20.16|19.99|20.07|19.91|0
1754278450000|2025-08-04 03:34:10|20.07|19.99|20.16|19.91|20.16|19.99|20.07|19.91|0
1754278590000|2025-08-04 03:36:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754278600000|2025-08-04 03:36:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1754278800000|2025-08-04 03:40:00|20.1|20.02|20.2|19.95|20.2|20.02|20.1|19.95|0
1754278810000|2025-08-04 03:40:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754278830000|2025-08-04 03:40:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754278880000|2025-08-04 03:41:20|20.21|19.96|20.1|20.02|20.21|20.02|20.1|19.95|0
1754278950000|2025-08-04 03:42:30|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1754279100000|2025-08-04 03:45:00|20.18|19.93|20.16|19.91|20.18|19.93|20.16|19.91|0
1754279160000|2025-08-04 03:46:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754279780000|2025-08-04 03:56:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1754279820000|2025-08-04 03:57:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754279970000|2025-08-04 03:59:30|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1754280020000|2025-08-04 04:00:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754280350000|2025-08-04 04:05:50|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|0
1754280550000|2025-08-04 04:09:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1754280560000|2025-08-04 04:09:20|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|0
1754280570000|2025-08-04 04:09:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1754280600000|2025-08-04 04:10:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1754280610000|2025-08-04 04:10:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1754280640000|2025-08-04 04:10:40|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|0
1754280700000|2025-08-04 04:11:40|20.07|19.99|20.08|20|20.09|20.01|20.07|19.99|0
1754280720000|2025-08-04 04:12:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1754281020000|2025-08-04 04:17:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754281100000|2025-08-04 04:18:20|20.22|19.97|20.2|20.12|20.31|20.12|20.14|19.97|2
1754281220000|2025-08-04 04:20:20|20.19|20.11|20.26|20.01|20.26|20.11|20.19|20.01|17
1754281280000|2025-08-04 04:21:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754281290000|2025-08-04 04:21:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1754281370000|2025-08-04 04:22:50|20.14|20.06|20.31|20.06|20.31|20.06|20.14|20.06|1
1754281440000|2025-08-04 04:24:00|20.22|20.14|20.29|20.04|20.29|20.14|20.22|20.04|0
1754281450000|2025-08-04 04:24:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754281490000|2025-08-04 04:24:50|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1754281530000|2025-08-04 04:25:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1754281540000|2025-08-04 04:25:40|20.28|20.03|20.26|20.01|20.28|20.03|20.26|20.01|0
1754281560000|2025-08-04 04:26:00|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1754281570000|2025-08-04 04:26:10|20.26|20.01|20.2|20.12|20.26|20.12|20.2|20.01|0
1754281600000|2025-08-04 04:26:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754281610000|2025-08-04 04:26:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1754281740000|2025-08-04 04:29:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1754281760000|2025-08-04 04:29:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1754281890000|2025-08-04 04:31:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754281920000|2025-08-04 04:32:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1754281930000|2025-08-04 04:32:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1754281950000|2025-08-04 04:32:30|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1754281960000|2025-08-04 04:32:40|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|4
1754282120000|2025-08-04 04:35:20|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1754282130000|2025-08-04 04:35:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754282160000|2025-08-04 04:36:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1754282170000|2025-08-04 04:36:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1754282180000|2025-08-04 04:36:20|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1754282190000|2025-08-04 04:36:30|20.21|19.96|20.19|19.94|20.21|19.96|20.19|19.94|0
1754282220000|2025-08-04 04:37:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1754282320000|2025-08-04 04:38:40|20.12|20.04|20.12|20.04|20.21|20.04|20.12|19.96|0
1754282330000|2025-08-04 04:38:50|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754282340000|2025-08-04 04:39:00|20.23|19.98|20.19|19.94|20.23|20.05|20.13|19.94|0
1754282380000|2025-08-04 04:39:40|20.18|19.93|20.18|19.93|20.19|19.94|20.18|19.93|0
1754282410000|2025-08-04 04:40:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1754282440000|2025-08-04 04:40:40|20.13|20.05|20.21|19.96|20.21|20.05|20.13|19.96|0
1754282460000|2025-08-04 04:41:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1754282480000|2025-08-04 04:41:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1754283170000|2025-08-04 04:52:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754283180000|2025-08-04 04:53:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1754283240000|2025-08-04 04:54:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754283250000|2025-08-04 04:54:10|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1754283430000|2025-08-04 04:57:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1754283500000|2025-08-04 04:58:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1754283550000|2025-08-04 04:59:10|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|2
1754283600000|2025-08-04 05:00:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1754283670000|2025-08-04 05:01:10|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1754283690000|2025-08-04 05:01:30|20.25|20|20.25|20|20.25|20|20.25|20|0
1754283720000|2025-08-04 05:02:00|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1754283730000|2025-08-04 05:02:10|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|0
1754283780000|2025-08-04 05:03:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1754283800000|2025-08-04 05:03:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1754283810000|2025-08-04 05:03:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1754283950000|2025-08-04 05:05:50|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1754284020000|2025-08-04 05:07:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1754284150000|2025-08-04 05:09:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754285240000|2025-08-04 05:27:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754285250000|2025-08-04 05:27:30|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754285350000|2025-08-04 05:29:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754285360000|2025-08-04 05:29:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1754285400000|2025-08-04 05:30:00|20.12|20.04|20.21|19.96|20.21|20.04|20.12|19.96|0
1754285420000|2025-08-04 05:30:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1754285430000|2025-08-04 05:30:30|20.21|19.96|20.12|20.04|20.21|20.04|20.12|19.96|0
1754285450000|2025-08-04 05:30:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1754285460000|2025-08-04 05:31:00|20.12|20.04|20.18|19.93|20.18|20.04|20.1|19.93|0
1754285470000|2025-08-04 05:31:10|20.1|20.02|20.18|19.93|20.19|20.04|20.1|19.93|0
1754285530000|2025-08-04 05:32:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1754285540000|2025-08-04 05:32:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1754285550000|2025-08-04 05:32:30|20.08|20|20.18|19.93|20.18|20|20.08|19.93|0
1754285600000|2025-08-04 05:33:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1754285630000|2025-08-04 05:33:50|20.18|19.93|20.18|19.93|20.18|20.01|20.08|19.93|0
1754285640000|2025-08-04 05:34:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1754285720000|2025-08-04 05:35:20|20.18|19.93|20.08|20|20.18|20|20.08|19.93|0
1754285950000|2025-08-04 05:39:10|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1754285970000|2025-08-04 05:39:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|3
1754286010000|2025-08-04 05:40:10|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.9|7
1754286040000|2025-08-04 05:40:40|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1754286310000|2025-08-04 05:45:10|20.12|19.87|20.09|19.84|20.12|19.87|20.09|19.84|0
1754286320000|2025-08-04 05:45:20|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|1
1754286330000|2025-08-04 05:45:30|20.13|19.94|20.13|19.88|20.13|19.94|20.02|19.88|1
1754286340000|2025-08-04 05:45:40|20.02|19.94|20|19.92|20.13|19.94|20|19.88|1
1754286350000|2025-08-04 05:45:50|19.99|19.91|20.1|19.85|20.1|19.92|19.99|19.85|2
1754286360000|2025-08-04 05:46:00|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1754286800000|2025-08-04 05:53:20|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1754286860000|2025-08-04 05:54:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1754287200000|2025-08-04 06:00:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1754287210000|2025-08-04 06:00:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|11
1754287240000|2025-08-04 06:00:40|||||||||2
1754287250000|2025-08-04 06:00:50|||||||||1
1754287310000|2025-08-04 06:01:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1754287410000|2025-08-04 06:03:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1754287430000|2025-08-04 06:03:50|||||||||1
1754287440000|2025-08-04 06:04:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1754287570000|2025-08-04 06:06:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754287610000|2025-08-04 06:06:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1754287660000|2025-08-04 06:07:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1754287730000|2025-08-04 06:08:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1754287760000|2025-08-04 06:09:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754287800000|2025-08-04 06:10:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1754287810000|2025-08-04 06:10:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1754287820000|2025-08-04 06:10:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1754287900000|2025-08-04 06:11:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1754288420000|2025-08-04 06:20:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1754288470000|2025-08-04 06:21:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|17
1754288500000|2025-08-04 06:21:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|41
1754288550000|2025-08-04 06:22:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1754288560000|2025-08-04 06:22:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1754288570000|2025-08-04 06:22:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|7
1754288630000|2025-08-04 06:23:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1754288660000|2025-08-04 06:24:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754288670000|2025-08-04 06:24:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|8
1754288690000|2025-08-04 06:24:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754288780000|2025-08-04 06:26:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|20
1754288880000|2025-08-04 06:28:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|46
1754288890000|2025-08-04 06:28:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1754288950000|2025-08-04 06:29:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1754288990000|2025-08-04 06:29:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754289020000|2025-08-04 06:30:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754289040000|2025-08-04 06:30:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754289050000|2025-08-04 06:30:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754289060000|2025-08-04 06:31:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754289070000|2025-08-04 06:31:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1754289120000|2025-08-04 06:32:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1754289170000|2025-08-04 06:32:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1754289230000|2025-08-04 06:33:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1754289240000|2025-08-04 06:34:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1754289330000|2025-08-04 06:35:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1754289510000|2025-08-04 06:38:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1754289600000|2025-08-04 06:40:00|||||||||22
1754289670000|2025-08-04 06:41:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1754289730000|2025-08-04 06:42:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|222
1754289850000|2025-08-04 06:44:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|58
1754289860000|2025-08-04 06:44:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754289930000|2025-08-04 06:45:30|20.17|20.09|20.17|20.09|20.18|20.1|20.16|20.08|1
1754290010000|2025-08-04 06:46:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|37
1754290080000|2025-08-04 06:48:00|||||||||1
1754290190000|2025-08-04 06:49:50|||||||||2
1754290240000|2025-08-04 06:50:40|||||||||1
1754290260000|2025-08-04 06:51:00|||||||||2
1754290270000|2025-08-04 06:51:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|18
1754290330000|2025-08-04 06:52:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1754290350000|2025-08-04 06:52:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1754290370000|2025-08-04 06:52:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1754290390000|2025-08-04 06:53:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1754290400000|2025-08-04 06:53:20|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1754290410000|2025-08-04 06:53:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754290420000|2025-08-04 06:53:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|25
1754290440000|2025-08-04 06:54:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1754290510000|2025-08-04 06:55:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1754290660000|2025-08-04 06:57:40|20.06|19.98|20.05|19.97|20.06|19.98|20.04|19.96|30
1754290670000|2025-08-04 06:57:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1754290740000|2025-08-04 06:59:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1754290780000|2025-08-04 06:59:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|1
1754290800000|2025-08-04 07:00:00|20.06|19.98|20.14|20.06|20.16|20.08|20.06|19.98|48
1754290810000|2025-08-04 07:00:10|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|26
1754290830000|2025-08-04 07:00:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|104
1754290840000|2025-08-04 07:00:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|8
1754290850000|2025-08-04 07:00:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1754290860000|2025-08-04 07:01:00|||||||||4
1754290890000|2025-08-04 07:01:30|||||||||46
1754290900000|2025-08-04 07:01:40|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|0
1754290910000|2025-08-04 07:01:50|||||||||15
1754290920000|2025-08-04 07:02:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|23
1754290940000|2025-08-04 07:02:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1754290980000|2025-08-04 07:03:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1754290990000|2025-08-04 07:03:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1754291000000|2025-08-04 07:03:20|20.21|20.13|20.23|20.15|20.23|20.15|20.19|20.11|3
1754291020000|2025-08-04 07:03:40|||||||||2
1754291040000|2025-08-04 07:04:00|||||||||3
1754291070000|2025-08-04 07:04:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|57
1754291080000|2025-08-04 07:04:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1754291090000|2025-08-04 07:04:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1754291100000|2025-08-04 07:05:00|||||||||1
1754291110000|2025-08-04 07:05:10|||||||||4
1754291130000|2025-08-04 07:05:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1754291140000|2025-08-04 07:05:40|||||||||10
1754291150000|2025-08-04 07:05:50|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|58
1754291170000|2025-08-04 07:06:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1754291190000|2025-08-04 07:06:30|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1754291230000|2025-08-04 07:07:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|89
1754291260000|2025-08-04 07:07:40|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|4
1754291270000|2025-08-04 07:07:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|50
1754291280000|2025-08-04 07:08:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|23
1754291290000|2025-08-04 07:08:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|5
1754291330000|2025-08-04 07:08:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|44
1754291340000|2025-08-04 07:09:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1754291360000|2025-08-04 07:09:20|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|6
1754291370000|2025-08-04 07:09:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|10
1754291380000|2025-08-04 07:09:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|3
1754291390000|2025-08-04 07:09:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|10
1754291400000|2025-08-04 07:10:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1754291410000|2025-08-04 07:10:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1754291430000|2025-08-04 07:10:30|20.09|20.01|20.06|19.98|20.1|20.02|20.06|19.98|60
1754291460000|2025-08-04 07:11:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|20
1754291480000|2025-08-04 07:11:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|34
1754291490000|2025-08-04 07:11:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1754291500000|2025-08-04 07:11:40|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1754291510000|2025-08-04 07:11:50|20.01|19.93|19.99|19.91|20.01|19.93|19.97|19.89|17
1754291520000|2025-08-04 07:12:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1754291530000|2025-08-04 07:12:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1754291540000|2025-08-04 07:12:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|17
1754291550000|2025-08-04 07:12:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1754291570000|2025-08-04 07:12:50|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|115
1754291580000|2025-08-04 07:13:00|||||||||1
1754291610000|2025-08-04 07:13:30|||||||||10
1754291630000|2025-08-04 07:13:50|||||||||4
1754291710000|2025-08-04 07:15:10|||||||||1
1754291910000|2025-08-04 07:18:30|||||||||10
1754291960000|2025-08-04 07:19:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1754291970000|2025-08-04 07:19:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1754292000000|2025-08-04 07:20:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|75
1754292100000|2025-08-04 07:21:40|20|19.92|20|19.92|20|19.92|20|19.92|71
1754292170000|2025-08-04 07:22:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754292190000|2025-08-04 07:23:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|90
1754292200000|2025-08-04 07:23:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|2
1754292210000|2025-08-04 07:23:30|||||||||15
1754292220000|2025-08-04 07:23:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|90
1754292230000|2025-08-04 07:23:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1754292240000|2025-08-04 07:24:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|91
1754292270000|2025-08-04 07:24:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|11
1754292280000|2025-08-04 07:24:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1754292290000|2025-08-04 07:24:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1754292380000|2025-08-04 07:26:20|||||||||5
1754292480000|2025-08-04 07:28:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|50
1754292490000|2025-08-04 07:28:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754292500000|2025-08-04 07:28:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754292510000|2025-08-04 07:28:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754292530000|2025-08-04 07:28:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754292540000|2025-08-04 07:29:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1754292560000|2025-08-04 07:29:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1754292570000|2025-08-04 07:29:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754292580000|2025-08-04 07:29:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1754292590000|2025-08-04 07:29:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1754292600000|2025-08-04 07:30:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1754292620000|2025-08-04 07:30:20|||||||||12
1754292720000|2025-08-04 07:32:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|19
1754292780000|2025-08-04 07:33:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|72
1754292790000|2025-08-04 07:33:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754292850000|2025-08-04 07:34:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|108
1754292900000|2025-08-04 07:35:00|||||||||1
1754292930000|2025-08-04 07:35:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|16
1754292980000|2025-08-04 07:36:20|||||||||2
1754293000000|2025-08-04 07:36:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1754293070000|2025-08-04 07:37:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1754293080000|2025-08-04 07:38:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1754293090000|2025-08-04 07:38:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1754293100000|2025-08-04 07:38:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754293110000|2025-08-04 07:38:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754293120000|2025-08-04 07:38:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754293140000|2025-08-04 07:39:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754293160000|2025-08-04 07:39:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1754293200000|2025-08-04 07:40:00|||||||||10
1754293250000|2025-08-04 07:40:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1754293310000|2025-08-04 07:41:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1754293320000|2025-08-04 07:42:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1754293330000|2025-08-04 07:42:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1754293350000|2025-08-04 07:42:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754293360000|2025-08-04 07:42:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754293380000|2025-08-04 07:43:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754293420000|2025-08-04 07:43:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|39
1754293440000|2025-08-04 07:44:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|17
1754293470000|2025-08-04 07:44:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|2
1754293490000|2025-08-04 07:44:50|||||||||2
1754293510000|2025-08-04 07:45:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754293520000|2025-08-04 07:45:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754293550000|2025-08-04 07:45:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1754293560000|2025-08-04 07:46:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1754293570000|2025-08-04 07:46:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1754293580000|2025-08-04 07:46:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1754293640000|2025-08-04 07:47:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1754293650000|2025-08-04 07:47:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754293660000|2025-08-04 07:47:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1754293670000|2025-08-04 07:47:50|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|10
1754293680000|2025-08-04 07:48:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1754293690000|2025-08-04 07:48:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1754293700000|2025-08-04 07:48:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754293760000|2025-08-04 07:49:20|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|20
1754293770000|2025-08-04 07:49:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|4
1754293780000|2025-08-04 07:49:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|37
1754293840000|2025-08-04 07:50:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754293860000|2025-08-04 07:51:00|||||||||6
1754293870000|2025-08-04 07:51:10|||||||||12
1754293880000|2025-08-04 07:51:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1754293940000|2025-08-04 07:52:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754293960000|2025-08-04 07:52:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|175
1754294010000|2025-08-04 07:53:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1754294020000|2025-08-04 07:53:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1754294030000|2025-08-04 07:53:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1754294040000|2025-08-04 07:54:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|8
1754294060000|2025-08-04 07:54:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1754294070000|2025-08-04 07:54:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754294080000|2025-08-04 07:54:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1754294090000|2025-08-04 07:54:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754294100000|2025-08-04 07:55:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|28
1754294120000|2025-08-04 07:55:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|7
1754294140000|2025-08-04 07:55:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|12
1754294150000|2025-08-04 07:55:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1754294220000|2025-08-04 07:57:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754294230000|2025-08-04 07:57:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1754294250000|2025-08-04 07:57:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|50
1754294440000|2025-08-04 08:00:40|||||||||5
1754294450000|2025-08-04 08:00:50|||||||||10
1754294460000|2025-08-04 08:01:00|||||||||2
1754294490000|2025-08-04 08:01:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|145
1754294510000|2025-08-04 08:01:50|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|2
1754294520000|2025-08-04 08:02:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1754294530000|2025-08-04 08:02:10|||||||||5
1754294540000|2025-08-04 08:02:20|||||||||1
1754294560000|2025-08-04 08:02:40|||||||||2
1754294570000|2025-08-04 08:02:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|50
1754294590000|2025-08-04 08:03:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1754294620000|2025-08-04 08:03:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754294700000|2025-08-04 08:05:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1754294710000|2025-08-04 08:05:10|||||||||10
1754294760000|2025-08-04 08:06:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1754294770000|2025-08-04 08:06:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754294780000|2025-08-04 08:06:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|37
1754294860000|2025-08-04 08:07:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|13
1754294870000|2025-08-04 08:07:50|||||||||4
1754294890000|2025-08-04 08:08:10|||||||||13
1754294940000|2025-08-04 08:09:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|4
1754295030000|2025-08-04 08:10:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754295040000|2025-08-04 08:10:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1754295060000|2025-08-04 08:11:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1754295070000|2025-08-04 08:11:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1754295080000|2025-08-04 08:11:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|13
1754295100000|2025-08-04 08:11:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754295110000|2025-08-04 08:11:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|7
1754295190000|2025-08-04 08:13:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754295220000|2025-08-04 08:13:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1754295250000|2025-08-04 08:14:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754295290000|2025-08-04 08:14:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|23
1754295310000|2025-08-04 08:15:10|||||||||2
1754295350000|2025-08-04 08:15:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|27
1754295360000|2025-08-04 08:16:00|||||||||7
1754295370000|2025-08-04 08:16:10|||||||||44
1754295430000|2025-08-04 08:17:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|2
1754295450000|2025-08-04 08:17:30|||||||||10
1754295510000|2025-08-04 08:18:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295520000|2025-08-04 08:18:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295530000|2025-08-04 08:18:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295540000|2025-08-04 08:19:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295570000|2025-08-04 08:19:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295580000|2025-08-04 08:19:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295590000|2025-08-04 08:19:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1754295630000|2025-08-04 08:20:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1754295700000|2025-08-04 08:21:40|||||||||10
1754295790000|2025-08-04 08:23:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754295800000|2025-08-04 08:23:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1754295820000|2025-08-04 08:23:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754295830000|2025-08-04 08:23:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754295840000|2025-08-04 08:24:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1754295860000|2025-08-04 08:24:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754295870000|2025-08-04 08:24:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|11
1754295890000|2025-08-04 08:24:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1754295900000|2025-08-04 08:25:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1754295910000|2025-08-04 08:25:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1754295980000|2025-08-04 08:26:20|||||||||2
1754296000000|2025-08-04 08:26:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1754296010000|2025-08-04 08:26:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1754296020000|2025-08-04 08:27:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1754296040000|2025-08-04 08:27:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|10
1754296050000|2025-08-04 08:27:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1754296060000|2025-08-04 08:27:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1754296070000|2025-08-04 08:27:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1754296140000|2025-08-04 08:29:00|||||||||4
1754296150000|2025-08-04 08:29:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1754296160000|2025-08-04 08:29:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1754296200000|2025-08-04 08:30:00|||||||||6
1754296230000|2025-08-04 08:30:30|||||||||1
1754296240000|2025-08-04 08:30:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1754296300000|2025-08-04 08:31:40|||||||||2
1754296390000|2025-08-04 08:33:10|||||||||1
1754296420000|2025-08-04 08:33:40|||||||||10
1754296440000|2025-08-04 08:34:00|||||||||1
1754296470000|2025-08-04 08:34:30|||||||||1
1754296550000|2025-08-04 08:35:50|||||||||1
1754296640000|2025-08-04 08:37:20|||||||||1
1754296730000|2025-08-04 08:38:50|||||||||1
1754296780000|2025-08-04 08:39:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|37
1754296800000|2025-08-04 08:40:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1754296820000|2025-08-04 08:40:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1754296920000|2025-08-04 08:42:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1754296930000|2025-08-04 08:42:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|19
1754296960000|2025-08-04 08:42:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1754297070000|2025-08-04 08:44:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1754297100000|2025-08-04 08:45:00|||||||||1
1754297150000|2025-08-04 08:45:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1754297160000|2025-08-04 08:46:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1754297360000|2025-08-04 08:49:20|||||||||2
1754297370000|2025-08-04 08:49:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|17
1754297480000|2025-08-04 08:51:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1754297590000|2025-08-04 08:53:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|68
1754297600000|2025-08-04 08:53:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1754297610000|2025-08-04 08:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1754297700000|2025-08-04 08:55:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1754297710000|2025-08-04 08:55:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|11
1754297730000|2025-08-04 08:55:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|10
1754297780000|2025-08-04 08:56:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754297800000|2025-08-04 08:56:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|8
1754297910000|2025-08-04 08:58:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754297940000|2025-08-04 08:59:00|||||||||6
1754297960000|2025-08-04 08:59:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754297970000|2025-08-04 08:59:30|||||||||50
1754297990000|2025-08-04 08:59:50|||||||||5
1754298070000|2025-08-04 09:01:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1754298080000|2025-08-04 09:01:20|||||||||1
1754298100000|2025-08-04 09:01:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754298110000|2025-08-04 09:01:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754298120000|2025-08-04 09:02:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1754298130000|2025-08-04 09:02:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|10
1754298150000|2025-08-04 09:02:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1754298250000|2025-08-04 09:04:10|||||||||1
1754298270000|2025-08-04 09:04:30|||||||||1
1754298290000|2025-08-04 09:04:50|||||||||1
1754298380000|2025-08-04 09:06:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|47
1754298400000|2025-08-04 09:06:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1754298470000|2025-08-04 09:07:50|||||||||4
1754298600000|2025-08-04 09:10:00|||||||||1
1754298640000|2025-08-04 09:10:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754298680000|2025-08-04 09:11:20|||||||||10
1754298690000|2025-08-04 09:11:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|20
1754298710000|2025-08-04 09:11:50|||||||||5
1754298720000|2025-08-04 09:12:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|13
1754298790000|2025-08-04 09:13:10|||||||||1
1754298880000|2025-08-04 09:14:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1754298900000|2025-08-04 09:15:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|60
1754298930000|2025-08-04 09:15:30|||||||||21
1754298940000|2025-08-04 09:15:40|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|11
1754298960000|2025-08-04 09:16:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|7
1754298970000|2025-08-04 09:16:10|||||||||8
1754299120000|2025-08-04 09:18:40|||||||||10
1754299130000|2025-08-04 09:18:50|||||||||1
1754299190000|2025-08-04 09:19:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754299230000|2025-08-04 09:20:30|||||||||1
1754299290000|2025-08-04 09:21:30|||||||||50
1754299300000|2025-08-04 09:21:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|80
1754299330000|2025-08-04 09:22:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754299370000|2025-08-04 09:22:50|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1754299420000|2025-08-04 09:23:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|34
1754299600000|2025-08-04 09:26:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754299740000|2025-08-04 09:29:00|||||||||3
1754299760000|2025-08-04 09:29:20|||||||||10
1754299890000|2025-08-04 09:31:30|||||||||4
1754299950000|2025-08-04 09:32:30|||||||||1
1754299960000|2025-08-04 09:32:40|||||||||10
1754300070000|2025-08-04 09:34:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|31
1754300090000|2025-08-04 09:34:50|||||||||50
1754300320000|2025-08-04 09:38:40|||||||||5
1754300560000|2025-08-04 09:42:40|||||||||1
1754300630000|2025-08-04 09:43:50|||||||||51
1754300720000|2025-08-04 09:45:20|||||||||10
1754300770000|2025-08-04 09:46:10|||||||||1
1754300780000|2025-08-04 09:46:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|43
1754300870000|2025-08-04 09:47:50|||||||||1
1754300900000|2025-08-04 09:48:20|||||||||2
1754300980000|2025-08-04 09:49:40|||||||||1
1754301010000|2025-08-04 09:50:10|||||||||1
1754301080000|2025-08-04 09:51:20|||||||||1
1754301140000|2025-08-04 09:52:20|||||||||10
1754301170000|2025-08-04 09:52:50|||||||||1
1754301240000|2025-08-04 09:54:00|||||||||2
1754301270000|2025-08-04 09:54:30|||||||||1
1754301370000|2025-08-04 09:56:10|||||||||1
1754301470000|2025-08-04 09:57:50|||||||||1
1754301510000|2025-08-04 09:58:30|||||||||2
1754301520000|2025-08-04 09:58:40|||||||||1
1754301550000|2025-08-04 09:59:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|27
1754301560000|2025-08-04 09:59:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754301570000|2025-08-04 09:59:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|102
1754301580000|2025-08-04 09:59:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1754301590000|2025-08-04 09:59:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754301600000|2025-08-04 10:00:00|||||||||3
1754301640000|2025-08-04 10:00:40|||||||||1
1754301650000|2025-08-04 10:00:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1754301670000|2025-08-04 10:01:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1754301680000|2025-08-04 10:01:20|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1754301730000|2025-08-04 10:02:10|||||||||1
1754301800000|2025-08-04 10:03:20|||||||||1
1754301830000|2025-08-04 10:03:50|||||||||1
1754301920000|2025-08-04 10:05:20|||||||||11
1754302000000|2025-08-04 10:06:40|||||||||1
1754302070000|2025-08-04 10:07:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|16
1754302090000|2025-08-04 10:08:10|||||||||1
1754302100000|2025-08-04 10:08:20|||||||||4
1754302110000|2025-08-04 10:08:30|||||||||2
1754302240000|2025-08-04 10:10:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|65
1754302300000|2025-08-04 10:11:40|||||||||2
1754302330000|2025-08-04 10:12:10|||||||||20
1754302360000|2025-08-04 10:12:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1754302490000|2025-08-04 10:14:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1754302500000|2025-08-04 10:15:00|||||||||10
1754302590000|2025-08-04 10:16:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|10
1754302630000|2025-08-04 10:17:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1754302650000|2025-08-04 10:17:30|||||||||7
1754302670000|2025-08-04 10:17:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|76
1754302680000|2025-08-04 10:18:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754302700000|2025-08-04 10:18:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1754302720000|2025-08-04 10:18:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754302730000|2025-08-04 10:18:50|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|0
1754302800000|2025-08-04 10:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|42
1754302820000|2025-08-04 10:20:20|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|0
1754302830000|2025-08-04 10:20:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|10
1754302860000|2025-08-04 10:21:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1754302880000|2025-08-04 10:21:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1754302920000|2025-08-04 10:22:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754302940000|2025-08-04 10:22:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|219
1754302950000|2025-08-04 10:22:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1754302960000|2025-08-04 10:22:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|251
1754302970000|2025-08-04 10:22:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754302980000|2025-08-04 10:23:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1754303180000|2025-08-04 10:26:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754303200000|2025-08-04 10:26:40|||||||||10
1754303240000|2025-08-04 10:27:20|||||||||10
1754303330000|2025-08-04 10:28:50|||||||||6
1754303340000|2025-08-04 10:29:00|||||||||2
1754303360000|2025-08-04 10:29:20|||||||||1
1754303400000|2025-08-04 10:30:00|||||||||1
1754303500000|2025-08-04 10:31:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|71
1754303660000|2025-08-04 10:34:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|29
1754303700000|2025-08-04 10:35:00|||||||||1
1754303780000|2025-08-04 10:36:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|4
1754303880000|2025-08-04 10:38:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1754303940000|2025-08-04 10:39:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1754303950000|2025-08-04 10:39:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1754303980000|2025-08-04 10:39:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1754303990000|2025-08-04 10:39:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1754304000000|2025-08-04 10:40:00|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|23
1754304010000|2025-08-04 10:40:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|1
1754304040000|2025-08-04 10:40:40|||||||||4
1754304060000|2025-08-04 10:41:00|19.75|19.67|19.76|19.68|19.77|19.69|19.75|19.67|25
1754304160000|2025-08-04 10:42:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754304170000|2025-08-04 10:42:50|||||||||1
1754304190000|2025-08-04 10:43:10|||||||||10
1754304210000|2025-08-04 10:43:30|||||||||1
1754304250000|2025-08-04 10:44:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|25
1754304270000|2025-08-04 10:44:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1754304280000|2025-08-04 10:44:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1754304290000|2025-08-04 10:44:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1754304370000|2025-08-04 10:46:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|18
1754304380000|2025-08-04 10:46:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754304420000|2025-08-04 10:47:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1754304810000|2025-08-04 10:53:30|||||||||27
1754304850000|2025-08-04 10:54:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754304860000|2025-08-04 10:54:20|||||||||1
1754304900000|2025-08-04 10:55:00|||||||||1
1754304920000|2025-08-04 10:55:20|||||||||2
1754304970000|2025-08-04 10:56:10|||||||||1
1754304980000|2025-08-04 10:56:20|||||||||2
1754304990000|2025-08-04 10:56:30|||||||||1
1754305010000|2025-08-04 10:56:50|||||||||10
1754305030000|2025-08-04 10:57:10|||||||||2
1754305080000|2025-08-04 10:58:00|||||||||2
1754305110000|2025-08-04 10:58:30|||||||||1
1754305130000|2025-08-04 10:58:50|||||||||2
1754305180000|2025-08-04 10:59:40|||||||||2
1754305240000|2025-08-04 11:00:40|||||||||2
1754305260000|2025-08-04 11:01:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|59
1754305360000|2025-08-04 11:02:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|238
1754305390000|2025-08-04 11:03:10|||||||||3
1754305420000|2025-08-04 11:03:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1754305430000|2025-08-04 11:03:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1754305440000|2025-08-04 11:04:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1754305450000|2025-08-04 11:04:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1754305460000|2025-08-04 11:04:20|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|12
1754305470000|2025-08-04 11:04:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|1
1754305490000|2025-08-04 11:04:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|120
1754305510000|2025-08-04 11:05:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1754305520000|2025-08-04 11:05:20|||||||||1
1754305570000|2025-08-04 11:06:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754305600000|2025-08-04 11:06:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1754305630000|2025-08-04 11:07:10|||||||||1
1754305740000|2025-08-04 11:09:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|20
1754305750000|2025-08-04 11:09:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1754305760000|2025-08-04 11:09:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|3
1754305770000|2025-08-04 11:09:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1754305780000|2025-08-04 11:09:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1754305800000|2025-08-04 11:10:00|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|1
1754305810000|2025-08-04 11:10:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|3
1754305960000|2025-08-04 11:12:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1754306000000|2025-08-04 11:13:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1754306010000|2025-08-04 11:13:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1754306050000|2025-08-04 11:14:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1754306090000|2025-08-04 11:14:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754306100000|2025-08-04 11:15:00|||||||||13
1754306160000|2025-08-04 11:16:00|||||||||3
1754306210000|2025-08-04 11:16:50|||||||||2
1754306310000|2025-08-04 11:18:30|||||||||1
1754306380000|2025-08-04 11:19:40|||||||||3
1754306490000|2025-08-04 11:21:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|12
1754306640000|2025-08-04 11:24:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1754306670000|2025-08-04 11:24:30|||||||||10
1754306710000|2025-08-04 11:25:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1754306800000|2025-08-04 11:26:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|2
1754306810000|2025-08-04 11:26:50|||||||||3
1754306830000|2025-08-04 11:27:10|||||||||2
1754306850000|2025-08-04 11:27:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|18
1754306860000|2025-08-04 11:27:40|||||||||1
1754306890000|2025-08-04 11:28:10|||||||||21
1754306920000|2025-08-04 11:28:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|15
1754307060000|2025-08-04 11:31:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1754307160000|2025-08-04 11:32:40|||||||||1
1754307200000|2025-08-04 11:33:20|||||||||50
1754307240000|2025-08-04 11:34:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|25
1754307300000|2025-08-04 11:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1754307390000|2025-08-04 11:36:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|14
1754307450000|2025-08-04 11:37:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|5
1754307490000|2025-08-04 11:38:10|||||||||1
1754307590000|2025-08-04 11:39:50|||||||||1
1754307680000|2025-08-04 11:41:20|||||||||10
1754307690000|2025-08-04 11:41:30|||||||||1
1754307770000|2025-08-04 11:42:50|||||||||1
1754307830000|2025-08-04 11:43:50|||||||||3
1754307850000|2025-08-04 11:44:10|||||||||26
1754307860000|2025-08-04 11:44:20|||||||||2
1754307870000|2025-08-04 11:44:30|||||||||1
1754307880000|2025-08-04 11:44:40|||||||||2
1754307890000|2025-08-04 11:44:50|||||||||1
1754307950000|2025-08-04 11:45:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|20
1754308000000|2025-08-04 11:46:40|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|0
1754308010000|2025-08-04 11:46:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1754308100000|2025-08-04 11:48:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|21
1754308120000|2025-08-04 11:48:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|6
1754308360000|2025-08-04 11:52:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1754308370000|2025-08-04 11:52:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|10
1754308380000|2025-08-04 11:53:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|2
1754308730000|2025-08-04 11:58:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|99
1754308740000|2025-08-04 11:59:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754308770000|2025-08-04 11:59:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|11
1754308790000|2025-08-04 11:59:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1754308800000|2025-08-04 12:00:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1754308810000|2025-08-04 12:00:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|6
1754308820000|2025-08-04 12:00:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1754308870000|2025-08-04 12:01:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754308970000|2025-08-04 12:02:50|||||||||10
1754309070000|2025-08-04 12:04:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|51
1754309300000|2025-08-04 12:08:20|||||||||4
1754309350000|2025-08-04 12:09:10|||||||||10
1754309390000|2025-08-04 12:09:50|||||||||2
1754309400000|2025-08-04 12:10:00|||||||||1
1754309510000|2025-08-04 12:11:50|||||||||1
1754309640000|2025-08-04 12:14:00|||||||||1
1754309730000|2025-08-04 12:15:30|||||||||1
1754309740000|2025-08-04 12:15:40|||||||||10
1754309760000|2025-08-04 12:16:00|||||||||1
1754309840000|2025-08-04 12:17:20|||||||||8
1754309930000|2025-08-04 12:18:50|||||||||1
1754310020000|2025-08-04 12:20:20|||||||||15
1754310030000|2025-08-04 12:20:30|||||||||1
1754310040000|2025-08-04 12:20:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|45
1754310050000|2025-08-04 12:20:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754310100000|2025-08-04 12:21:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754310120000|2025-08-04 12:22:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1754310170000|2025-08-04 12:22:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|29
1754310190000|2025-08-04 12:23:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|15
1754310290000|2025-08-04 12:24:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754310320000|2025-08-04 12:25:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754310340000|2025-08-04 12:25:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754310350000|2025-08-04 12:25:50|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1754310370000|2025-08-04 12:26:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|95
1754310390000|2025-08-04 12:26:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|50
1754310500000|2025-08-04 12:28:20|||||||||10
1754310540000|2025-08-04 12:29:00|||||||||2
1754310600000|2025-08-04 12:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1754310610000|2025-08-04 12:30:10|||||||||2
1754310640000|2025-08-04 12:30:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754310650000|2025-08-04 12:30:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754310670000|2025-08-04 12:31:10|||||||||10
1754310730000|2025-08-04 12:32:10|||||||||100
1754310740000|2025-08-04 12:32:20|||||||||2
1754310800000|2025-08-04 12:33:20|||||||||1
1754310840000|2025-08-04 12:34:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|57
1754310860000|2025-08-04 12:34:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1754310900000|2025-08-04 12:35:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|109
1754310950000|2025-08-04 12:35:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754310960000|2025-08-04 12:36:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1754310970000|2025-08-04 12:36:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1754310980000|2025-08-04 12:36:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1754310990000|2025-08-04 12:36:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|232
1754311000000|2025-08-04 12:36:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1754311040000|2025-08-04 12:37:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754311120000|2025-08-04 12:38:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|115
1754311140000|2025-08-04 12:39:00|||||||||50
1754311200000|2025-08-04 12:40:00|||||||||6
1754311380000|2025-08-04 12:43:00|||||||||58
1754311390000|2025-08-04 12:43:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|119
1754311460000|2025-08-04 12:44:20|||||||||10
1754311570000|2025-08-04 12:46:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|2
1754311630000|2025-08-04 12:47:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1754311770000|2025-08-04 12:49:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1754311800000|2025-08-04 12:50:00|||||||||1
1754311870000|2025-08-04 12:51:10|||||||||10
1754311940000|2025-08-04 12:52:20|||||||||51
1754312040000|2025-08-04 12:54:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754312060000|2025-08-04 12:54:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|160
1754312070000|2025-08-04 12:54:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1754312080000|2025-08-04 12:54:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1754312090000|2025-08-04 12:54:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1754312100000|2025-08-04 12:55:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|6
1754312170000|2025-08-04 12:56:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1754312190000|2025-08-04 12:56:30|||||||||10
1754312240000|2025-08-04 12:57:20|||||||||1
1754312260000|2025-08-04 12:57:40|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1754312300000|2025-08-04 12:58:20|||||||||40
1754312310000|2025-08-04 12:58:30|||||||||13
1754312380000|2025-08-04 12:59:40|||||||||1
1754312400000|2025-08-04 13:00:00|||||||||100
1754312420000|2025-08-04 13:00:20|||||||||2
1754312430000|2025-08-04 13:00:30|||||||||2
1754312440000|2025-08-04 13:00:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|22
1754312450000|2025-08-04 13:00:50|||||||||9
1754312510000|2025-08-04 13:01:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754312530000|2025-08-04 13:02:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1754312590000|2025-08-04 13:03:10|||||||||1
1754312600000|2025-08-04 13:03:20|||||||||2
1754312610000|2025-08-04 13:03:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754312660000|2025-08-04 13:04:20|||||||||1
1754312690000|2025-08-04 13:04:50|||||||||10
1754312700000|2025-08-04 13:05:00|||||||||3
1754312710000|2025-08-04 13:05:10|||||||||2
1754312720000|2025-08-04 13:05:20|||||||||1
1754312760000|2025-08-04 13:06:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754312800000|2025-08-04 13:06:40|||||||||1
1754312860000|2025-08-04 13:07:40|||||||||3
1754312870000|2025-08-04 13:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1754312880000|2025-08-04 13:08:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1754312900000|2025-08-04 13:08:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1754312930000|2025-08-04 13:08:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|11
1754312940000|2025-08-04 13:09:00|||||||||4
1754312950000|2025-08-04 13:09:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|32
1754312990000|2025-08-04 13:09:50|||||||||2
1754313000000|2025-08-04 13:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1754313070000|2025-08-04 13:11:10|||||||||20
1754313120000|2025-08-04 13:12:00|||||||||59
1754313130000|2025-08-04 13:12:10|||||||||18
1754313140000|2025-08-04 13:12:20|||||||||5
1754313170000|2025-08-04 13:12:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|14
1754313200000|2025-08-04 13:13:20|||||||||2
1754313290000|2025-08-04 13:14:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|121
1754313300000|2025-08-04 13:15:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|57
1754313320000|2025-08-04 13:15:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1754313440000|2025-08-04 13:17:20|||||||||2
1754313490000|2025-08-04 13:18:10|||||||||10
1754313510000|2025-08-04 13:18:30|||||||||2
1754313540000|2025-08-04 13:19:00|||||||||7
1754313570000|2025-08-04 13:19:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1754313590000|2025-08-04 13:19:50|||||||||2
1754313670000|2025-08-04 13:21:10|||||||||2
1754313790000|2025-08-04 13:23:10|||||||||12
1754313830000|2025-08-04 13:23:50|||||||||1
1754313900000|2025-08-04 13:25:00|||||||||1
1754313910000|2025-08-04 13:25:10|||||||||2
1754313930000|2025-08-04 13:25:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1754313950000|2025-08-04 13:25:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1754313970000|2025-08-04 13:26:10|||||||||1
1754314010000|2025-08-04 13:26:50|||||||||2
1754314040000|2025-08-04 13:27:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|3
1754314050000|2025-08-04 13:27:30|||||||||1
1754314070000|2025-08-04 13:27:50|||||||||1
1754314100000|2025-08-04 13:28:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|20
1754314130000|2025-08-04 13:28:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1754314140000|2025-08-04 13:29:00|||||||||1
1754314210000|2025-08-04 13:30:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1754314260000|2025-08-04 13:31:00|||||||||10
1754314290000|2025-08-04 13:31:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|243
1754314350000|2025-08-04 13:32:30|||||||||101
1754314360000|2025-08-04 13:32:40|19.74|19.66|19.73|19.65|19.75|19.67|19.73|19.65|110
1754314460000|2025-08-04 13:34:20|||||||||36
1754314470000|2025-08-04 13:34:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|88
1754314480000|2025-08-04 13:34:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|28
1754314500000|2025-08-04 13:35:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|135
1754314510000|2025-08-04 13:35:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|92
1754314520000|2025-08-04 13:35:20|||||||||1
1754314530000|2025-08-04 13:35:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1754314570000|2025-08-04 13:36:10|||||||||6
1754314580000|2025-08-04 13:36:20|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|63
1754314800000|2025-08-04 13:40:00|||||||||50
1754314820000|2025-08-04 13:40:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|6
1754314840000|2025-08-04 13:40:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|29
1754314860000|2025-08-04 13:41:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754314870000|2025-08-04 13:41:10|||||||||10
1754314910000|2025-08-04 13:41:50|||||||||2
1754314960000|2025-08-04 13:42:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|180
1754314970000|2025-08-04 13:42:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|24
1754314980000|2025-08-04 13:43:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|3
1754315000000|2025-08-04 13:43:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|51
1754315050000|2025-08-04 13:44:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|260
1754315080000|2025-08-04 13:44:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|46
1754315100000|2025-08-04 13:45:00|||||||||2
1754315110000|2025-08-04 13:45:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754315120000|2025-08-04 13:45:20|||||||||50
1754315140000|2025-08-04 13:45:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|50
1754315160000|2025-08-04 13:46:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754315170000|2025-08-04 13:46:10|||||||||4
1754315210000|2025-08-04 13:46:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|88
1754315240000|2025-08-04 13:47:20|||||||||84
1754315330000|2025-08-04 13:48:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|126
1754315410000|2025-08-04 13:50:10|||||||||60
1754315470000|2025-08-04 13:51:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|188
1754315510000|2025-08-04 13:51:50|||||||||129
1754315530000|2025-08-04 13:52:10|||||||||1
1754315540000|2025-08-04 13:52:20|||||||||10
1754315610000|2025-08-04 13:53:30|||||||||1
1754315650000|2025-08-04 13:54:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|41
1754315690000|2025-08-04 13:54:50|||||||||10
1754315700000|2025-08-04 13:55:00|||||||||1
1754315720000|2025-08-04 13:55:20|||||||||1
1754315730000|2025-08-04 13:55:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1754315750000|2025-08-04 13:55:50|||||||||5
1754315770000|2025-08-04 13:56:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1754315780000|2025-08-04 13:56:20|||||||||1
1754315810000|2025-08-04 13:56:50|||||||||1
1754315830000|2025-08-04 13:57:10|||||||||19
1754315850000|2025-08-04 13:57:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|114
1754315990000|2025-08-04 13:59:50|||||||||3
1754316000000|2025-08-04 14:00:00|||||||||6
1754316040000|2025-08-04 14:00:40|||||||||9
1754316050000|2025-08-04 14:00:50|||||||||10
1754316060000|2025-08-04 14:01:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|226
1754316070000|2025-08-04 14:01:10|||||||||6
1754316090000|2025-08-04 14:01:30|||||||||12
1754316110000|2025-08-04 14:01:50|||||||||10
1754316120000|2025-08-04 14:02:00|||||||||40
1754316130000|2025-08-04 14:02:10|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|226
1754316160000|2025-08-04 14:02:40|||||||||20
1754316170000|2025-08-04 14:02:50|||||||||90
1754316200000|2025-08-04 14:03:20|||||||||110
1754316210000|2025-08-04 14:03:30|||||||||100
1754316220000|2025-08-04 14:03:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|64
1754316230000|2025-08-04 14:03:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754316240000|2025-08-04 14:04:00|||||||||1
1754316260000|2025-08-04 14:04:20|||||||||10
1754316300000|2025-08-04 14:05:00|||||||||10
1754316330000|2025-08-04 14:05:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|143
1754316340000|2025-08-04 14:05:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754316360000|2025-08-04 14:06:00|||||||||40
1754316370000|2025-08-04 14:06:10|||||||||10
1754316380000|2025-08-04 14:06:20|||||||||45
1754316400000|2025-08-04 14:06:40|||||||||10
1754316430000|2025-08-04 14:07:10|||||||||10
1754316460000|2025-08-04 14:07:40|||||||||10
1754316470000|2025-08-04 14:07:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|90
1754316540000|2025-08-04 14:09:00|19.53|19.45|19.55|19.47|19.56|19.48|19.53|19.45|72
1754316550000|2025-08-04 14:09:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754316590000|2025-08-04 14:09:50|||||||||9
1754316600000|2025-08-04 14:10:00|||||||||1
1754316620000|2025-08-04 14:10:20|||||||||101
1754316640000|2025-08-04 14:10:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|455
1754316650000|2025-08-04 14:10:50|19.57|19.49|19.58|19.5|19.58|19.5|19.56|19.48|116
1754316670000|2025-08-04 14:11:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|102
1754316720000|2025-08-04 14:12:00|||||||||45
1754316730000|2025-08-04 14:12:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|57
1754316750000|2025-08-04 14:12:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|53
1754316800000|2025-08-04 14:13:20|||||||||10
1754316820000|2025-08-04 14:13:40|||||||||101
1754316830000|2025-08-04 14:13:50|||||||||2
1754316840000|2025-08-04 14:14:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1754316870000|2025-08-04 14:14:30|||||||||9
1754316890000|2025-08-04 14:14:50|||||||||3
1754316930000|2025-08-04 14:15:30|||||||||10
1754316940000|2025-08-04 14:15:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|151
1754316950000|2025-08-04 14:15:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|134
1754317000000|2025-08-04 14:16:40|||||||||45
1754317030000|2025-08-04 14:17:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|14
1754317050000|2025-08-04 14:17:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754317070000|2025-08-04 14:17:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754317120000|2025-08-04 14:18:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|74
1754317130000|2025-08-04 14:18:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1754317140000|2025-08-04 14:19:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|48
1754317150000|2025-08-04 14:19:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|45
1754317160000|2025-08-04 14:19:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1754317170000|2025-08-04 14:19:30|||||||||17
1754317330000|2025-08-04 14:22:10|||||||||21
1754317420000|2025-08-04 14:23:40|||||||||10
1754317450000|2025-08-04 14:24:10|||||||||1
1754317520000|2025-08-04 14:25:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1754317540000|2025-08-04 14:25:40|||||||||2
1754317560000|2025-08-04 14:26:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1754317570000|2025-08-04 14:26:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754317580000|2025-08-04 14:26:20|||||||||10
1754317590000|2025-08-04 14:26:30|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|92
1754317600000|2025-08-04 14:26:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1754317650000|2025-08-04 14:27:30|||||||||11
1754317660000|2025-08-04 14:27:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|61
1754317700000|2025-08-04 14:28:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1754317740000|2025-08-04 14:29:00|||||||||2
1754317770000|2025-08-04 14:29:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754317780000|2025-08-04 14:29:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754317800000|2025-08-04 14:30:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1754317830000|2025-08-04 14:30:30|||||||||10
1754317930000|2025-08-04 14:32:10|||||||||10
1754317940000|2025-08-04 14:32:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754317950000|2025-08-04 14:32:30|||||||||5
1754317960000|2025-08-04 14:32:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|181
1754317970000|2025-08-04 14:32:50|||||||||2
1754318010000|2025-08-04 14:33:30|||||||||48
1754318020000|2025-08-04 14:33:40|||||||||2
1754318040000|2025-08-04 14:34:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1754318050000|2025-08-04 14:34:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1754318100000|2025-08-04 14:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754318160000|2025-08-04 14:36:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754318180000|2025-08-04 14:36:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1754318190000|2025-08-04 14:36:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1754318200000|2025-08-04 14:36:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754318230000|2025-08-04 14:37:10|||||||||1
1754318270000|2025-08-04 14:37:50|||||||||1
1754318290000|2025-08-04 14:38:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|134
1754318300000|2025-08-04 14:38:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754318450000|2025-08-04 14:40:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|17
1754318460000|2025-08-04 14:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|45
1754318470000|2025-08-04 14:41:10|||||||||2
1754318480000|2025-08-04 14:41:20|||||||||10
1754318510000|2025-08-04 14:41:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1754318520000|2025-08-04 14:42:00|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|1
1754318530000|2025-08-04 14:42:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754318550000|2025-08-04 14:42:30|||||||||23
1754318600000|2025-08-04 14:43:20|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|38
1754318610000|2025-08-04 14:43:30|19.55|19.47|19.55|19.47|19.56|19.48|19.51|19.43|14
1754318620000|2025-08-04 14:43:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754318630000|2025-08-04 14:43:50|||||||||14
1754318640000|2025-08-04 14:44:00|||||||||3
1754318710000|2025-08-04 14:45:10|||||||||28
1754318720000|2025-08-04 14:45:20|||||||||8
1754318730000|2025-08-04 14:45:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|10
1754318740000|2025-08-04 14:45:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754318750000|2025-08-04 14:45:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|50
1754318760000|2025-08-04 14:46:00|||||||||18
1754318770000|2025-08-04 14:46:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754318780000|2025-08-04 14:46:20|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|28
1754318800000|2025-08-04 14:46:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754318830000|2025-08-04 14:47:10|||||||||1
1754318870000|2025-08-04 14:47:50|||||||||2
1754318940000|2025-08-04 14:49:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|56
1754318950000|2025-08-04 14:49:10|||||||||45
1754319050000|2025-08-04 14:50:50|19.53|19.45|19.59|19.51|19.59|19.51|19.53|19.45|279
1754319060000|2025-08-04 14:51:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754319070000|2025-08-04 14:51:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|68
1754319090000|2025-08-04 14:51:30|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|59
1754319110000|2025-08-04 14:51:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754319120000|2025-08-04 14:52:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|14
1754319160000|2025-08-04 14:52:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754319280000|2025-08-04 14:54:40|||||||||10
1754319300000|2025-08-04 14:55:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754319330000|2025-08-04 14:55:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754319340000|2025-08-04 14:55:40|||||||||10
1754319350000|2025-08-04 14:55:50|||||||||1
1754319400000|2025-08-04 14:56:40|||||||||8
1754319410000|2025-08-04 14:56:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754319450000|2025-08-04 14:57:30|||||||||2
1754319460000|2025-08-04 14:57:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754319530000|2025-08-04 14:58:50|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|1
1754319570000|2025-08-04 14:59:30|||||||||10
1754319600000|2025-08-04 15:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754319640000|2025-08-04 15:00:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|188
1754319660000|2025-08-04 15:01:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|92
1754319670000|2025-08-04 15:01:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754319710000|2025-08-04 15:01:50|||||||||1
1754319720000|2025-08-04 15:02:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|16
1754319730000|2025-08-04 15:02:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754319770000|2025-08-04 15:02:50|||||||||1
1754319830000|2025-08-04 15:03:50|||||||||1
1754319940000|2025-08-04 15:05:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|26
1754320030000|2025-08-04 15:07:10|||||||||1
1754320040000|2025-08-04 15:07:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|261
1754320080000|2025-08-04 15:08:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|35
1754320110000|2025-08-04 15:08:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|2
1754320120000|2025-08-04 15:08:40|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|16
1754320130000|2025-08-04 15:08:50|||||||||1
1754320140000|2025-08-04 15:09:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|107
1754320150000|2025-08-04 15:09:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|10
1754320160000|2025-08-04 15:09:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|64
1754320170000|2025-08-04 15:09:30|19.57|19.49|19.55|19.47|19.57|19.49|19.54|19.46|46
1754320180000|2025-08-04 15:09:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754320210000|2025-08-04 15:10:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|10
1754320220000|2025-08-04 15:10:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754320280000|2025-08-04 15:11:20|||||||||11
1754320320000|2025-08-04 15:12:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|45
1754320340000|2025-08-04 15:12:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754320380000|2025-08-04 15:13:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754320490000|2025-08-04 15:14:50|||||||||11
1754320500000|2025-08-04 15:15:00|||||||||63
1754320510000|2025-08-04 15:15:10|||||||||140
1754320540000|2025-08-04 15:15:40|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|8
1754320600000|2025-08-04 15:16:40|||||||||10
1754320730000|2025-08-04 15:18:50|||||||||1
1754320750000|2025-08-04 15:19:10|||||||||11
1754320770000|2025-08-04 15:19:30|||||||||10
1754320790000|2025-08-04 15:19:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|20
1754320800000|2025-08-04 15:20:00|||||||||1
1754320810000|2025-08-04 15:20:10|||||||||1
1754320830000|2025-08-04 15:20:30|||||||||9
1754320860000|2025-08-04 15:21:00|19.64|19.56|19.65|19.57|19.66|19.58|19.64|19.56|39
1754320880000|2025-08-04 15:21:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|2
1754320900000|2025-08-04 15:21:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|8
1754320920000|2025-08-04 15:22:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|11
1754320940000|2025-08-04 15:22:20|||||||||1
1754320970000|2025-08-04 15:22:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754320980000|2025-08-04 15:23:00|||||||||1
1754320990000|2025-08-04 15:23:10|||||||||10
1754321030000|2025-08-04 15:23:50|||||||||1
1754321060000|2025-08-04 15:24:20|||||||||2
1754321070000|2025-08-04 15:24:30|||||||||1
1754321090000|2025-08-04 15:24:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1754321100000|2025-08-04 15:25:00|||||||||11
1754321130000|2025-08-04 15:25:30|||||||||1
1754321170000|2025-08-04 15:26:10|||||||||1
1754321200000|2025-08-04 15:26:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1754321210000|2025-08-04 15:26:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1754321220000|2025-08-04 15:27:00|||||||||2
1754321230000|2025-08-04 15:27:10|||||||||1
1754321240000|2025-08-04 15:27:20|||||||||1
1754321260000|2025-08-04 15:27:40|||||||||1
1754321270000|2025-08-04 15:27:50|||||||||1
1754321280000|2025-08-04 15:28:00|||||||||11
1754321290000|2025-08-04 15:28:10|||||||||1
1754321300000|2025-08-04 15:28:20|||||||||1
1754321310000|2025-08-04 15:28:30|||||||||1
1754321320000|2025-08-04 15:28:40|||||||||1
1754321330000|2025-08-04 15:28:50|||||||||1
1754321340000|2025-08-04 15:29:00|||||||||11
1754321350000|2025-08-04 15:29:10|||||||||1
1754321360000|2025-08-04 15:29:20|||||||||5
1754321370000|2025-08-04 15:29:30|||||||||5
1754321380000|2025-08-04 15:29:40|||||||||5
1754321390000|2025-08-04 15:29:50|||||||||13
1754321410000|2025-08-04 15:30:10|||||||||118
1754321420000|2025-08-04 15:30:20|||||||||3
1754321430000|2025-08-04 15:30:30|||||||||28
1754321460000|2025-08-04 15:31:00|||||||||1
1754321470000|2025-08-04 15:31:10|||||||||10
1754321490000|2025-08-04 15:31:30|||||||||1
1754321500000|2025-08-04 15:31:40|||||||||1
1754321520000|2025-08-04 15:32:00|||||||||1
1754321530000|2025-08-04 15:32:10|||||||||1
1754321550000|2025-08-04 15:32:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|44
1754321580000|2025-08-04 15:33:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754321710000|2025-08-04 15:35:10|||||||||25
1754321730000|2025-08-04 15:35:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|4
1754321740000|2025-08-04 15:35:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1754321960000|2025-08-04 15:39:20|||||||||10
1754322020000|2025-08-04 15:40:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1754322030000|2025-08-04 15:40:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1754322040000|2025-08-04 15:40:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|7
1754322060000|2025-08-04 15:41:00|||||||||1
1754322150000|2025-08-04 15:42:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1754322250000|2025-08-04 15:44:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754322290000|2025-08-04 15:44:50|||||||||10
1754322300000|2025-08-04 15:45:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1754322340000|2025-08-04 15:45:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754322370000|2025-08-04 15:46:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1754322400000|2025-08-04 15:46:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|1
1754322420000|2025-08-04 15:47:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1754322450000|2025-08-04 15:47:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1754322500000|2025-08-04 15:48:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1754322530000|2025-08-04 15:48:50|||||||||1
1754322580000|2025-08-04 15:49:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|100
1754322600000|2025-08-04 15:50:00|||||||||1
1754322610000|2025-08-04 15:50:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1754322620000|2025-08-04 15:50:20|||||||||1
1754322630000|2025-08-04 15:50:30|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|5
1754322680000|2025-08-04 15:51:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1754322740000|2025-08-04 15:52:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754323040000|2025-08-04 15:57:20|||||||||10
1754323050000|2025-08-04 15:57:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1754323100000|2025-08-04 15:58:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754323110000|2025-08-04 15:58:30|||||||||1
1754323160000|2025-08-04 15:59:20|||||||||1
1754323190000|2025-08-04 15:59:50|||||||||29
1754323240000|2025-08-04 16:00:40|19.62|19.54|19.63|19.55|19.64|19.56|19.62|19.54|0
1754323250000|2025-08-04 16:00:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754323260000|2025-08-04 16:01:00|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|2
1754323270000|2025-08-04 16:01:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754323290000|2025-08-04 16:01:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754323300000|2025-08-04 16:01:40|||||||||2
1754323310000|2025-08-04 16:01:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754323320000|2025-08-04 16:02:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1754323330000|2025-08-04 16:02:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754323410000|2025-08-04 16:03:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1754323420000|2025-08-04 16:03:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1754323430000|2025-08-04 16:03:50|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1754323440000|2025-08-04 16:04:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754323450000|2025-08-04 16:04:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754323460000|2025-08-04 16:04:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|34
1754323570000|2025-08-04 16:06:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754323780000|2025-08-04 16:09:40|||||||||1
1754324040000|2025-08-04 16:14:00|||||||||3
1754324120000|2025-08-04 16:15:20|||||||||1
1754324840000|2025-08-04 16:27:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|14
1754324850000|2025-08-04 16:27:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1754324860000|2025-08-04 16:27:40|||||||||1
1754325140000|2025-08-04 16:32:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|6
1754325320000|2025-08-04 16:35:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|11
1754325330000|2025-08-04 16:35:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|15
1754325340000|2025-08-04 16:35:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754325360000|2025-08-04 16:36:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1754325570000|2025-08-04 16:39:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754325760000|2025-08-04 16:42:40|||||||||15
1754325800000|2025-08-04 16:43:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|6
1754325830000|2025-08-04 16:43:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|16
1754326050000|2025-08-04 16:47:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|52
1754326130000|2025-08-04 16:48:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1754326210000|2025-08-04 16:50:10|||||||||17
1754326260000|2025-08-04 16:51:00|||||||||20
1754326270000|2025-08-04 16:51:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|20
1754326290000|2025-08-04 16:51:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|45
1754326310000|2025-08-04 16:51:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|36
1754326350000|2025-08-04 16:52:30|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|18
1754326360000|2025-08-04 16:52:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754326500000|2025-08-04 16:55:00|||||||||8
1754327290000|2025-08-04 17:08:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|33
1754327450000|2025-08-04 17:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754327460000|2025-08-04 17:11:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754327640000|2025-08-04 17:14:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|21
1754327650000|2025-08-04 17:14:10|||||||||51
1754327750000|2025-08-04 17:15:50|||||||||1
1754327880000|2025-08-04 17:18:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|12
1754327890000|2025-08-04 17:18:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|7
1754327950000|2025-08-04 17:19:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1754328030000|2025-08-04 17:20:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754328230000|2025-08-04 17:23:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1754328240000|2025-08-04 17:24:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754328500000|2025-08-04 17:28:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1754328590000|2025-08-04 17:29:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754328600000|2025-08-04 17:30:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1754328680000|2025-08-04 17:31:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1754328800000|2025-08-04 17:33:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754329070000|2025-08-04 17:37:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754329140000|2025-08-04 17:39:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1754329640000|2025-08-04 17:47:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754329670000|2025-08-04 17:47:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1754329680000|2025-08-04 17:48:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|121
1754329690000|2025-08-04 17:48:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754329720000|2025-08-04 17:48:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1754329730000|2025-08-04 17:48:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1754329740000|2025-08-04 17:49:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754329750000|2025-08-04 17:49:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1754329760000|2025-08-04 17:49:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1754329770000|2025-08-04 17:49:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754330160000|2025-08-04 17:56:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754330280000|2025-08-04 17:58:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1754330340000|2025-08-04 17:59:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754330370000|2025-08-04 17:59:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1754330390000|2025-08-04 17:59:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1754330400000|2025-08-04 18:00:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754330610000|2025-08-04 18:03:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|63
1754330620000|2025-08-04 18:03:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1754330630000|2025-08-04 18:03:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|14
1754330650000|2025-08-04 18:04:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1754330670000|2025-08-04 18:04:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1754330700000|2025-08-04 18:05:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1754330810000|2025-08-04 18:06:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754330900000|2025-08-04 18:08:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|8
1754330960000|2025-08-04 18:09:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1754330970000|2025-08-04 18:09:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754330980000|2025-08-04 18:09:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754331020000|2025-08-04 18:10:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754331030000|2025-08-04 18:10:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754331050000|2025-08-04 18:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754331090000|2025-08-04 18:11:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1754331190000|2025-08-04 18:13:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754331200000|2025-08-04 18:13:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754331300000|2025-08-04 18:15:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|4
1754331610000|2025-08-04 18:20:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|7
1754331660000|2025-08-04 18:21:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754331800000|2025-08-04 18:23:20|||||||||23
1754331810000|2025-08-04 18:23:30|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|29
1754331930000|2025-08-04 18:25:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1754331970000|2025-08-04 18:26:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|43
1754332260000|2025-08-04 18:31:00|||||||||119
1754332340000|2025-08-04 18:32:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|34
1754332440000|2025-08-04 18:34:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754332470000|2025-08-04 18:34:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|21
1754332540000|2025-08-04 18:35:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|15
1754332550000|2025-08-04 18:35:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|19
1754332560000|2025-08-04 18:36:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754332570000|2025-08-04 18:36:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754332590000|2025-08-04 18:36:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754332600000|2025-08-04 18:36:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1754332620000|2025-08-04 18:37:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754332850000|2025-08-04 18:40:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|15
1754332860000|2025-08-04 18:41:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1754332870000|2025-08-04 18:41:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754332880000|2025-08-04 18:41:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754332900000|2025-08-04 18:41:40|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1754332920000|2025-08-04 18:42:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1754332930000|2025-08-04 18:42:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754332970000|2025-08-04 18:42:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754333150000|2025-08-04 18:45:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754333160000|2025-08-04 18:46:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1754333210000|2025-08-04 18:46:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1754333700000|2025-08-04 18:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754333790000|2025-08-04 18:56:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1754333880000|2025-08-04 18:58:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754334070000|2025-08-04 19:01:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754334480000|2025-08-04 19:08:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1754334520000|2025-08-04 19:08:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|21
1754335010000|2025-08-04 19:16:50|||||||||2
1754335060000|2025-08-04 19:17:40|||||||||1
1754335070000|2025-08-04 19:17:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754335110000|2025-08-04 19:18:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754335270000|2025-08-04 19:21:10|||||||||1
1754335380000|2025-08-04 19:23:00|||||||||26
1754335440000|2025-08-04 19:24:00|||||||||1
1754335490000|2025-08-04 19:24:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754335560000|2025-08-04 19:26:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754335870000|2025-08-04 19:31:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|37
1754336130000|2025-08-04 19:35:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754336830000|2025-08-04 19:47:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1754336840000|2025-08-04 19:47:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754336850000|2025-08-04 19:47:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754336910000|2025-08-04 19:48:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1754336940000|2025-08-04 19:49:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754337000000|2025-08-04 19:50:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754337040000|2025-08-04 19:50:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754337060000|2025-08-04 19:51:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754337090000|2025-08-04 19:51:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754337110000|2025-08-04 19:51:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754337140000|2025-08-04 19:52:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754337170000|2025-08-04 19:52:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754337200000|2025-08-04 19:53:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754337360000|2025-08-04 19:56:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1754337380000|2025-08-04 19:56:20|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1754337420000|2025-08-04 19:57:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754337530000|2025-08-04 19:58:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|45
1754337540000|2025-08-04 19:59:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|25
1754337560000|2025-08-04 19:59:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754337570000|2025-08-04 19:59:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1754337580000|2025-08-04 19:59:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1754337590000|2025-08-04 19:59:50|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|0
1754337600000|2025-08-04 20:00:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|6
1754352900000|2025-08-05 00:15:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1754352970000|2025-08-05 00:16:10|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1754352980000|2025-08-05 00:16:20|19.19|19.11|19.33|19.03|19.33|19.11|19.19|19.03|0
1754353000000|2025-08-05 00:16:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1754353010000|2025-08-05 00:16:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1754353040000|2025-08-05 00:17:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1754353200000|2025-08-05 00:20:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1754353510000|2025-08-05 00:25:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1754353530000|2025-08-05 00:25:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1754353550000|2025-08-05 00:25:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754353560000|2025-08-05 00:26:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754353570000|2025-08-05 00:26:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754353740000|2025-08-05 00:29:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754353890000|2025-08-05 00:31:30|19.27|19.02|19.19|19.11|19.27|19.11|19.19|19.02|0
1754353900000|2025-08-05 00:31:40|19.18|18.88|19.13|18.83|19.18|18.92|19.01|18.76|4
1754353920000|2025-08-05 00:32:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1754353930000|2025-08-05 00:32:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1754353940000|2025-08-05 00:32:20|19.19|18.89|19.08|19|19.19|19|19.08|18.89|0
1754353950000|2025-08-05 00:32:30|19.17|18.92|19.15|18.85|19.18|18.92|19.15|18.85|0
1754354000000|2025-08-05 00:33:20|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1754354250000|2025-08-05 00:37:30|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|0
1754354260000|2025-08-05 00:37:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1754354540000|2025-08-05 00:42:20|19.09|18.79|19.07|18.77|19.1|18.8|19.05|18.75|17
1754354550000|2025-08-05 00:42:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1754354690000|2025-08-05 00:44:50|19.02|18.94|19.03|18.95|19.04|18.96|19.02|18.94|0
1754354700000|2025-08-05 00:45:00|19.02|18.94|19.11|18.81|19.11|18.95|19.02|18.81|1
1754354850000|2025-08-05 00:47:30|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|0
1754354860000|2025-08-05 00:47:40|19.08|18.78|19.07|18.77|19.08|18.78|19.07|18.77|0
1754354880000|2025-08-05 00:48:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754354890000|2025-08-05 00:48:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1754354940000|2025-08-05 00:49:00|19.04|18.74|19.04|18.79|19.04|18.79|19.04|18.74|0
1754354950000|2025-08-05 00:49:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1754355120000|2025-08-05 00:52:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754355140000|2025-08-05 00:52:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754355460000|2025-08-05 00:57:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754355480000|2025-08-05 00:58:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754355510000|2025-08-05 00:58:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754355580000|2025-08-05 00:59:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754355620000|2025-08-05 01:00:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754355670000|2025-08-05 01:01:10|19.05|18.75|19.04|18.74|19.05|18.75|19.04|18.74|0
1754355750000|2025-08-05 01:02:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754355790000|2025-08-05 01:03:10|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754355810000|2025-08-05 01:03:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754356040000|2025-08-05 01:07:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754356050000|2025-08-05 01:07:30|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754356060000|2025-08-05 01:07:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754356300000|2025-08-05 01:11:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754356470000|2025-08-05 01:14:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754356480000|2025-08-05 01:14:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754356520000|2025-08-05 01:15:20|19.06|18.81|19.07|18.82|19.07|18.82|19.06|18.81|0
1754356550000|2025-08-05 01:15:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1754356630000|2025-08-05 01:17:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754356660000|2025-08-05 01:17:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1754356670000|2025-08-05 01:17:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1754356680000|2025-08-05 01:18:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1754356690000|2025-08-05 01:18:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1754356750000|2025-08-05 01:19:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|1
1754356790000|2025-08-05 01:19:50|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|0
1754356800000|2025-08-05 01:20:00|18.92|18.84|19.08|18.78|19.08|18.84|18.92|18.78|2
1754356810000|2025-08-05 01:20:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1754356870000|2025-08-05 01:21:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754357350000|2025-08-05 01:29:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1754357460000|2025-08-05 01:31:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754357490000|2025-08-05 01:31:30|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1754357760000|2025-08-05 01:36:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1754357790000|2025-08-05 01:36:30|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1754357860000|2025-08-05 01:37:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1754358000000|2025-08-05 01:40:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754358020000|2025-08-05 01:40:20|19.08|18.78|19.07|18.82|19.08|18.82|19.07|18.78|0
1754358090000|2025-08-05 01:41:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754358100000|2025-08-05 01:41:40|19.07|18.77|19.05|18.8|19.07|18.94|19|18.77|2
1754358440000|2025-08-05 01:47:20|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754358710000|2025-08-05 01:51:50|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754358730000|2025-08-05 01:52:10|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754358750000|2025-08-05 01:52:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754358760000|2025-08-05 01:52:40|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754358960000|2025-08-05 01:56:00|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1754358970000|2025-08-05 01:56:10|19.05|18.8|19.05|18.8|19.05|18.8|19.04|18.79|0
1754359350000|2025-08-05 02:02:30|19.07|18.82|19.04|18.96|19.1|18.96|19.04|18.82|1
1754359420000|2025-08-05 02:03:40|19.06|18.98|19.15|18.9|19.15|18.98|19.06|18.9|0
1754359760000|2025-08-05 02:09:20|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1754361280000|2025-08-05 02:34:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754361640000|2025-08-05 02:40:40|19.14|18.89|19.16|18.86|19.16|18.89|19.14|18.86|0
1754361710000|2025-08-05 02:41:50|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754361760000|2025-08-05 02:42:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754361780000|2025-08-05 02:43:00|19.15|18.9|19.16|18.86|19.16|18.9|19.15|18.86|0
1754361800000|2025-08-05 02:43:20|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754362130000|2025-08-05 02:48:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754362140000|2025-08-05 02:49:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754362170000|2025-08-05 02:49:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754362200000|2025-08-05 02:50:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754362220000|2025-08-05 02:50:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754362230000|2025-08-05 02:50:30|19.15|18.9|19.15|18.9|19.16|18.9|19.15|18.86|0
1754362340000|2025-08-05 02:52:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754362410000|2025-08-05 02:53:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754362670000|2025-08-05 02:57:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1754363170000|2025-08-05 03:06:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1754363180000|2025-08-05 03:06:20|||||||||2
1754363190000|2025-08-05 03:06:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754363200000|2025-08-05 03:06:40|19.03|18.95|19.15|18.9|19.15|18.95|19.03|18.9|0
1754363210000|2025-08-05 03:06:50|||||||||4
1754363220000|2025-08-05 03:07:00|19.03|18.95|19.15|18.9|19.15|18.95|19.03|18.9|3
1754363250000|2025-08-05 03:07:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1754363260000|2025-08-05 03:07:40|19.15|18.9|19.15|18.9|19.15|18.96|19.03|18.9|0
1754363270000|2025-08-05 03:07:50|19.03|18.95|19.14|18.89|19.15|18.95|19.03|18.89|4
1754363340000|2025-08-05 03:09:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754363390000|2025-08-05 03:09:50|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1754363530000|2025-08-05 03:12:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1754363580000|2025-08-05 03:13:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754364270000|2025-08-05 03:24:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1754364480000|2025-08-05 03:28:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1754364900000|2025-08-05 03:35:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754365000000|2025-08-05 03:36:40|19.01|18.93|18.95|18.87|19.01|18.93|18.95|18.87|4
1754365010000|2025-08-05 03:36:50|18.94|18.86|19.07|18.82|19.07|18.86|18.94|18.79|1
1754365720000|2025-08-05 03:48:40|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1754366260000|2025-08-05 03:57:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1754366280000|2025-08-05 03:58:00|19.16|18.86|19.15|18.9|19.16|18.9|19.14|18.86|0
1754366340000|2025-08-05 03:59:00|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1754366400000|2025-08-05 04:00:00|19.13|18.88|19.13|18.88|19.15|18.88|19.12|18.85|0
1754366410000|2025-08-05 04:00:10|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1754368250000|2025-08-05 04:30:50|19.01|18.93|19.08|18.83|19.09|18.93|19.01|18.83|0
1754368300000|2025-08-05 04:31:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1754368390000|2025-08-05 04:33:10|19.08|18.83|19.01|18.93|19.08|18.93|19.01|18.83|0
1754368850000|2025-08-05 04:40:50|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754369880000|2025-08-05 04:58:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754370200000|2025-08-05 05:03:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754370270000|2025-08-05 05:04:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754370300000|2025-08-05 05:05:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|2
1754370310000|2025-08-05 05:05:10|18.93|18.85|19.02|18.77|19.02|18.85|18.93|18.77|0
1754370330000|2025-08-05 05:05:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754370620000|2025-08-05 05:10:20|19.04|18.79|19.02|18.77|19.04|18.79|19.02|18.77|0
1754370630000|2025-08-05 05:10:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754370730000|2025-08-05 05:12:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754371370000|2025-08-05 05:22:50|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754371700000|2025-08-05 05:28:20|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754371730000|2025-08-05 05:28:50|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754371770000|2025-08-05 05:29:30|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1754371830000|2025-08-05 05:30:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754372380000|2025-08-05 05:39:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754372680000|2025-08-05 05:44:40|18.95|18.87|19.03|18.78|19.03|18.87|18.94|18.78|5
1754373240000|2025-08-05 05:54:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754373250000|2025-08-05 05:54:10|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754373520000|2025-08-05 05:58:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1754373600000|2025-08-05 06:00:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754373660000|2025-08-05 06:01:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754373670000|2025-08-05 06:01:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1754373980000|2025-08-05 06:06:20|||||||||1
1754374220000|2025-08-05 06:10:20|||||||||19
1754374350000|2025-08-05 06:12:30|||||||||1
1754374530000|2025-08-05 06:15:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754374540000|2025-08-05 06:15:40|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|30
1754374550000|2025-08-05 06:15:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754374740000|2025-08-05 06:19:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1754374800000|2025-08-05 06:20:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1754374850000|2025-08-05 06:20:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1754375310000|2025-08-05 06:28:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1754375420000|2025-08-05 06:30:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754376300000|2025-08-05 06:45:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1754376520000|2025-08-05 06:48:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754376530000|2025-08-05 06:48:50|||||||||6
1754376650000|2025-08-05 06:50:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1754376660000|2025-08-05 06:51:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754376830000|2025-08-05 06:53:50|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1754376840000|2025-08-05 06:54:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754376870000|2025-08-05 06:54:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1754377110000|2025-08-05 06:58:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754377150000|2025-08-05 06:59:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|31
1754377200000|2025-08-05 07:00:00|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|69
1754377210000|2025-08-05 07:00:10|19.03|18.95|19|18.92|19.04|18.96|19|18.92|1
1754377230000|2025-08-05 07:00:30|||||||||2
1754377240000|2025-08-05 07:00:40|||||||||3
1754377260000|2025-08-05 07:01:00|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|5
1754377270000|2025-08-05 07:01:10|||||||||1
1754377290000|2025-08-05 07:01:30|||||||||4
1754377320000|2025-08-05 07:02:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|16
1754377330000|2025-08-05 07:02:10|||||||||1
1754377350000|2025-08-05 07:02:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|24
1754377380000|2025-08-05 07:03:00|||||||||1
1754377410000|2025-08-05 07:03:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1754377420000|2025-08-05 07:03:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1754377450000|2025-08-05 07:04:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754377470000|2025-08-05 07:04:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|12
1754377480000|2025-08-05 07:04:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754377520000|2025-08-05 07:05:20|||||||||3
1754377600000|2025-08-05 07:06:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754377620000|2025-08-05 07:07:00|||||||||1
1754377670000|2025-08-05 07:07:50|||||||||10
1754377680000|2025-08-05 07:08:00|||||||||9
1754377720000|2025-08-05 07:08:40|||||||||3
1754377790000|2025-08-05 07:09:50|||||||||2
1754377800000|2025-08-05 07:10:00|19.08|19|19.08|19|19.08|19|19.08|19|5
1754377840000|2025-08-05 07:10:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1754377850000|2025-08-05 07:10:50|||||||||2
1754377900000|2025-08-05 07:11:40|||||||||2
1754377960000|2025-08-05 07:12:40|||||||||10
1754377970000|2025-08-05 07:12:50|||||||||2
1754378030000|2025-08-05 07:13:50|||||||||6
1754378070000|2025-08-05 07:14:30|||||||||1
1754378080000|2025-08-05 07:14:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|141
1754378090000|2025-08-05 07:14:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1754378100000|2025-08-05 07:15:00|||||||||33
1754378110000|2025-08-05 07:15:10|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|31
1754378140000|2025-08-05 07:15:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1754378180000|2025-08-05 07:16:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|81
1754378230000|2025-08-05 07:17:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|339
1754378280000|2025-08-05 07:18:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|214
1754378310000|2025-08-05 07:18:30|||||||||1
1754378340000|2025-08-05 07:19:00|||||||||60
1754378350000|2025-08-05 07:19:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|30
1754378390000|2025-08-05 07:19:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754378400000|2025-08-05 07:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1754378410000|2025-08-05 07:20:10|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1754378470000|2025-08-05 07:21:10|||||||||4
1754378520000|2025-08-05 07:22:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|24
1754378540000|2025-08-05 07:22:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754378560000|2025-08-05 07:22:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|2
1754378590000|2025-08-05 07:23:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|87
1754378600000|2025-08-05 07:23:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|12
1754378610000|2025-08-05 07:23:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1754378620000|2025-08-05 07:23:40|||||||||1
1754378640000|2025-08-05 07:24:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|46
1754378650000|2025-08-05 07:24:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754378740000|2025-08-05 07:25:40|||||||||38
1754378750000|2025-08-05 07:25:50|||||||||7
1754378760000|2025-08-05 07:26:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|48
1754378770000|2025-08-05 07:26:10|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|10
1754378800000|2025-08-05 07:26:40|||||||||3
1754378830000|2025-08-05 07:27:10|19.18|19.1|19.19|19.11|19.21|19.13|19.18|19.1|10
1754378850000|2025-08-05 07:27:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1754378940000|2025-08-05 07:29:00|||||||||2
1754378960000|2025-08-05 07:29:20|||||||||2
1754378990000|2025-08-05 07:29:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|15
1754379020000|2025-08-05 07:30:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|9
1754379030000|2025-08-05 07:30:30|19.2|19.12|19.22|19.14|19.23|19.15|19.19|19.11|20
1754379060000|2025-08-05 07:31:00|||||||||4
1754379090000|2025-08-05 07:31:30|19.19|19.11|19.19|19.11|19.23|19.15|19.18|19.1|23
1754379100000|2025-08-05 07:31:40|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|5
1754379110000|2025-08-05 07:31:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754379140000|2025-08-05 07:32:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754379150000|2025-08-05 07:32:30|||||||||2
1754379160000|2025-08-05 07:32:40|||||||||2
1754379220000|2025-08-05 07:33:40|||||||||1
1754379240000|2025-08-05 07:34:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|5
1754379310000|2025-08-05 07:35:10|||||||||1
1754379320000|2025-08-05 07:35:20|||||||||1
1754379340000|2025-08-05 07:35:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|123
1754379350000|2025-08-05 07:35:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1754379360000|2025-08-05 07:36:00|||||||||3
1754379380000|2025-08-05 07:36:20|||||||||6
1754379410000|2025-08-05 07:36:50|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|16
1754379450000|2025-08-05 07:37:30|||||||||1
1754379490000|2025-08-05 07:38:10|||||||||3
1754379500000|2025-08-05 07:38:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|10
1754379510000|2025-08-05 07:38:30|19.24|19.16|19.25|19.17|19.28|19.2|19.23|19.15|85
1754379550000|2025-08-05 07:39:10|||||||||2
1754379750000|2025-08-05 07:42:30|||||||||3
1754379810000|2025-08-05 07:43:30|||||||||1
1754379840000|2025-08-05 07:44:00|||||||||1
1754379920000|2025-08-05 07:45:20|||||||||1
1754379930000|2025-08-05 07:45:30|||||||||2
1754379950000|2025-08-05 07:45:50|||||||||1
1754379960000|2025-08-05 07:46:00|||||||||50
1754379990000|2025-08-05 07:46:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|22
1754380000000|2025-08-05 07:46:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|9
1754380110000|2025-08-05 07:48:30|||||||||1
1754380140000|2025-08-05 07:49:00|||||||||3
1754380160000|2025-08-05 07:49:20|||||||||20
1754380180000|2025-08-05 07:49:40|||||||||20
1754380190000|2025-08-05 07:49:50|||||||||21
1754380200000|2025-08-05 07:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1754380210000|2025-08-05 07:50:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|10
1754380220000|2025-08-05 07:50:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|2
1754380260000|2025-08-05 07:51:00|||||||||26
1754380270000|2025-08-05 07:51:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1754380280000|2025-08-05 07:51:20|||||||||20
1754380290000|2025-08-05 07:51:30|||||||||1
1754380300000|2025-08-05 07:51:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|81
1754380310000|2025-08-05 07:51:50|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|12
1754380320000|2025-08-05 07:52:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1754380330000|2025-08-05 07:52:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754380380000|2025-08-05 07:53:00|||||||||30
1754380410000|2025-08-05 07:53:30|||||||||3
1754380470000|2025-08-05 07:54:30|||||||||4
1754380490000|2025-08-05 07:54:50|||||||||1
1754380580000|2025-08-05 07:56:20|||||||||1
1754380590000|2025-08-05 07:56:30|||||||||4
1754380620000|2025-08-05 07:57:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|11
1754380630000|2025-08-05 07:57:10|||||||||1
1754380750000|2025-08-05 07:59:10|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|204
1754380760000|2025-08-05 07:59:20|||||||||24
1754380830000|2025-08-05 08:00:30|||||||||2
1754380860000|2025-08-05 08:01:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|64
1754380910000|2025-08-05 08:01:50|||||||||3
1754380930000|2025-08-05 08:02:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1754380970000|2025-08-05 08:02:50|||||||||1
1754380980000|2025-08-05 08:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754380990000|2025-08-05 08:03:10|||||||||2
1754381000000|2025-08-05 08:03:20|||||||||1
1754381010000|2025-08-05 08:03:30|||||||||1
1754381020000|2025-08-05 08:03:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754381040000|2025-08-05 08:04:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1754381050000|2025-08-05 08:04:10|||||||||1
1754381100000|2025-08-05 08:05:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|3
1754381180000|2025-08-05 08:06:20|||||||||2
1754381230000|2025-08-05 08:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1754381240000|2025-08-05 08:07:20|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|9
1754381250000|2025-08-05 08:07:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754381270000|2025-08-05 08:07:50|||||||||39
1754381360000|2025-08-05 08:09:20|||||||||50
1754381400000|2025-08-05 08:10:00|||||||||1
1754381450000|2025-08-05 08:10:50|||||||||1
1754381480000|2025-08-05 08:11:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|30
1754381500000|2025-08-05 08:11:40|||||||||2
1754381510000|2025-08-05 08:11:50|||||||||2
1754381540000|2025-08-05 08:12:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|3
1754381570000|2025-08-05 08:12:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1754381600000|2025-08-05 08:13:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1754381610000|2025-08-05 08:13:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754381660000|2025-08-05 08:14:20|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|42
1754381690000|2025-08-05 08:14:50|||||||||1
1754381720000|2025-08-05 08:15:20|||||||||2
1754381760000|2025-08-05 08:16:00|||||||||3
1754381770000|2025-08-05 08:16:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|3
1754381790000|2025-08-05 08:16:30|||||||||2
1754381830000|2025-08-05 08:17:10|||||||||1
1754381870000|2025-08-05 08:17:50|||||||||2
1754382040000|2025-08-05 08:20:40|||||||||2
1754382090000|2025-08-05 08:21:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1754382110000|2025-08-05 08:21:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1754382130000|2025-08-05 08:22:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1754382300000|2025-08-05 08:25:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|21
1754382320000|2025-08-05 08:25:20|||||||||2
1754382360000|2025-08-05 08:26:00|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|1
1754382370000|2025-08-05 08:26:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1754382380000|2025-08-05 08:26:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754382390000|2025-08-05 08:26:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754382400000|2025-08-05 08:26:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|46
1754382410000|2025-08-05 08:26:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|43
1754382450000|2025-08-05 08:27:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|15
1754382470000|2025-08-05 08:27:50|||||||||16
1754382480000|2025-08-05 08:28:00|||||||||15
1754382490000|2025-08-05 08:28:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|17
1754382530000|2025-08-05 08:28:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754382540000|2025-08-05 08:29:00|||||||||2
1754382560000|2025-08-05 08:29:20|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1754382570000|2025-08-05 08:29:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|28
1754382590000|2025-08-05 08:29:50|||||||||1
1754382640000|2025-08-05 08:30:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754382690000|2025-08-05 08:31:30|||||||||1
1754382730000|2025-08-05 08:32:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754382760000|2025-08-05 08:32:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|56
1754382820000|2025-08-05 08:33:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754382840000|2025-08-05 08:34:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|20
1754382850000|2025-08-05 08:34:10|||||||||15
1754382860000|2025-08-05 08:34:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1754382870000|2025-08-05 08:34:30|||||||||1
1754382900000|2025-08-05 08:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|14
1754382950000|2025-08-05 08:35:50|||||||||1
1754383120000|2025-08-05 08:38:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|14
1754383170000|2025-08-05 08:39:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|19
1754383190000|2025-08-05 08:39:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|9
1754383200000|2025-08-05 08:40:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1754383260000|2025-08-05 08:41:00|||||||||2
1754383290000|2025-08-05 08:41:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|64
1754383330000|2025-08-05 08:42:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|8
1754383340000|2025-08-05 08:42:20|||||||||2
1754383350000|2025-08-05 08:42:30|||||||||2
1754383400000|2025-08-05 08:43:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1754383430000|2025-08-05 08:43:50|||||||||2
1754383550000|2025-08-05 08:45:50|||||||||1
1754383620000|2025-08-05 08:47:00|||||||||1
1754383630000|2025-08-05 08:47:10|||||||||2
1754383710000|2025-08-05 08:48:30|||||||||1
1754383730000|2025-08-05 08:48:50|||||||||1
1754383770000|2025-08-05 08:49:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754383780000|2025-08-05 08:49:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754383790000|2025-08-05 08:49:50|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1754383800000|2025-08-05 08:50:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1754383920000|2025-08-05 08:52:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754383930000|2025-08-05 08:52:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|7
1754383940000|2025-08-05 08:52:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1754383980000|2025-08-05 08:53:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754383990000|2025-08-05 08:53:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754384010000|2025-08-05 08:53:30|||||||||2
1754384190000|2025-08-05 08:56:30|||||||||2
1754384210000|2025-08-05 08:56:50|||||||||2
1754384270000|2025-08-05 08:57:50|||||||||10
1754384400000|2025-08-05 09:00:00|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|322
1754384410000|2025-08-05 09:00:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|28
1754384470000|2025-08-05 09:01:10|||||||||3
1754384510000|2025-08-05 09:01:50|||||||||2
1754384590000|2025-08-05 09:03:10|||||||||6
1754384610000|2025-08-05 09:03:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|39
1754384650000|2025-08-05 09:04:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1754384670000|2025-08-05 09:04:30|||||||||1
1754384720000|2025-08-05 09:05:20|||||||||5
1754384760000|2025-08-05 09:06:00|||||||||5
1754384800000|2025-08-05 09:06:40|||||||||5
1754384850000|2025-08-05 09:07:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1754384900000|2025-08-05 09:08:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754384910000|2025-08-05 09:08:30|||||||||3
1754385060000|2025-08-05 09:11:00|||||||||2
1754385170000|2025-08-05 09:12:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|44
1754385200000|2025-08-05 09:13:20|||||||||35
1754385220000|2025-08-05 09:13:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1754385250000|2025-08-05 09:14:10|||||||||3
1754385280000|2025-08-05 09:14:40|||||||||2
1754385300000|2025-08-05 09:15:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|21
1754385310000|2025-08-05 09:15:10|||||||||1
1754385330000|2025-08-05 09:15:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1754385340000|2025-08-05 09:15:40|||||||||1
1754385350000|2025-08-05 09:15:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754385380000|2025-08-05 09:16:20|||||||||2
1754385390000|2025-08-05 09:16:30|||||||||1
1754385420000|2025-08-05 09:17:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|23
1754385430000|2025-08-05 09:17:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754385440000|2025-08-05 09:17:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|20
1754385450000|2025-08-05 09:17:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1754385480000|2025-08-05 09:18:00|||||||||2
1754385630000|2025-08-05 09:20:30|||||||||9
1754385730000|2025-08-05 09:22:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|35
1754385740000|2025-08-05 09:22:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1754385760000|2025-08-05 09:22:40|||||||||1
1754385780000|2025-08-05 09:23:00|||||||||2
1754385910000|2025-08-05 09:25:10|||||||||2
1754386000000|2025-08-05 09:26:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1754386010000|2025-08-05 09:26:50|||||||||1
1754386070000|2025-08-05 09:27:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|1
1754386140000|2025-08-05 09:29:00|||||||||1
1754386210000|2025-08-05 09:30:10|||||||||1
1754386230000|2025-08-05 09:30:30|||||||||1
1754386250000|2025-08-05 09:30:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754386350000|2025-08-05 09:32:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|72
1754386370000|2025-08-05 09:32:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1754386450000|2025-08-05 09:34:10|||||||||2
1754386460000|2025-08-05 09:34:20|||||||||1
1754386590000|2025-08-05 09:36:30|||||||||12
1754386610000|2025-08-05 09:36:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1754386620000|2025-08-05 09:37:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1754386630000|2025-08-05 09:37:10|||||||||2
1754386740000|2025-08-05 09:39:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754386780000|2025-08-05 09:39:40|||||||||2
1754386920000|2025-08-05 09:42:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1754386930000|2025-08-05 09:42:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754386990000|2025-08-05 09:43:10|||||||||2
1754387100000|2025-08-05 09:45:00|||||||||2
1754387190000|2025-08-05 09:46:30|||||||||2
1754387260000|2025-08-05 09:47:40|||||||||2
1754387430000|2025-08-05 09:50:30|||||||||2
1754387490000|2025-08-05 09:51:30|||||||||2
1754387590000|2025-08-05 09:53:10|||||||||2
1754387630000|2025-08-05 09:53:50|||||||||1
1754387690000|2025-08-05 09:54:50|||||||||10
1754387710000|2025-08-05 09:55:10|||||||||1
1754387770000|2025-08-05 09:56:10|||||||||101
1754387800000|2025-08-05 09:56:40|||||||||1
1754387820000|2025-08-05 09:57:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|34
1754387880000|2025-08-05 09:58:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754387900000|2025-08-05 09:58:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|10
1754387910000|2025-08-05 09:58:30|||||||||1
1754387920000|2025-08-05 09:58:40|||||||||2
1754388010000|2025-08-05 10:00:10|||||||||26
1754388050000|2025-08-05 10:00:50|||||||||3
1754388090000|2025-08-05 10:01:30|||||||||1
1754388100000|2025-08-05 10:01:40|||||||||1
1754388180000|2025-08-05 10:03:00|||||||||2
1754388190000|2025-08-05 10:03:10|||||||||2
1754388200000|2025-08-05 10:03:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|11
1754388300000|2025-08-05 10:05:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754388360000|2025-08-05 10:06:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754388370000|2025-08-05 10:06:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754388420000|2025-08-05 10:07:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|41
1754388430000|2025-08-05 10:07:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388440000|2025-08-05 10:07:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388450000|2025-08-05 10:07:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388460000|2025-08-05 10:07:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388470000|2025-08-05 10:07:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|2
1754388480000|2025-08-05 10:08:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|2
1754388490000|2025-08-05 10:08:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|14
1754388500000|2025-08-05 10:08:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388510000|2025-08-05 10:08:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388520000|2025-08-05 10:08:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1754388530000|2025-08-05 10:08:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|2
1754388540000|2025-08-05 10:09:00|19.21|19.13|19.2|19.12|19.21|19.13|19.19|19.11|2
1754388560000|2025-08-05 10:09:20|||||||||4
1754388610000|2025-08-05 10:10:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754388640000|2025-08-05 10:10:40|||||||||1
1754388650000|2025-08-05 10:10:50|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|4
1754388670000|2025-08-05 10:11:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754388720000|2025-08-05 10:12:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1754388730000|2025-08-05 10:12:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754388740000|2025-08-05 10:12:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1754388800000|2025-08-05 10:13:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754388830000|2025-08-05 10:13:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1754388870000|2025-08-05 10:14:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754388900000|2025-08-05 10:15:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1754388930000|2025-08-05 10:15:30|||||||||2
1754388960000|2025-08-05 10:16:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1754388970000|2025-08-05 10:16:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754389330000|2025-08-05 10:22:10|||||||||2
1754389360000|2025-08-05 10:22:40|||||||||2
1754389400000|2025-08-05 10:23:20|||||||||2
1754389520000|2025-08-05 10:25:20|||||||||2
1754389530000|2025-08-05 10:25:30|||||||||2
1754389650000|2025-08-05 10:27:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|41
1754389690000|2025-08-05 10:28:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|7
1754389730000|2025-08-05 10:28:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1754389740000|2025-08-05 10:29:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1754389750000|2025-08-05 10:29:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754389760000|2025-08-05 10:29:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754389770000|2025-08-05 10:29:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1754389800000|2025-08-05 10:30:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|44
1754389820000|2025-08-05 10:30:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1754389830000|2025-08-05 10:30:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1754389840000|2025-08-05 10:30:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754389860000|2025-08-05 10:31:00|||||||||3
1754389900000|2025-08-05 10:31:40|||||||||3
1754389950000|2025-08-05 10:32:30|||||||||2
1754390010000|2025-08-05 10:33:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|31
1754390020000|2025-08-05 10:33:40|||||||||1
1754390060000|2025-08-05 10:34:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754390210000|2025-08-05 10:36:50|||||||||2
1754390410000|2025-08-05 10:40:10|||||||||1
1754390500000|2025-08-05 10:41:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|28
1754390510000|2025-08-05 10:41:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754390670000|2025-08-05 10:44:30|||||||||2
1754390740000|2025-08-05 10:45:40|||||||||2
1754390920000|2025-08-05 10:48:40|||||||||1
1754391240000|2025-08-05 10:54:00|||||||||3
1754391300000|2025-08-05 10:55:00|||||||||1
1754391310000|2025-08-05 10:55:10|||||||||3
1754391410000|2025-08-05 10:56:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|11
1754391520000|2025-08-05 10:58:40|||||||||2
1754391610000|2025-08-05 11:00:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754391620000|2025-08-05 11:00:20|||||||||1
1754391750000|2025-08-05 11:02:30|||||||||2
1754391760000|2025-08-05 11:02:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|47
1754391770000|2025-08-05 11:02:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1754391800000|2025-08-05 11:03:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|28
1754391810000|2025-08-05 11:03:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1754391840000|2025-08-05 11:04:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754391960000|2025-08-05 11:06:00|||||||||6
1754391970000|2025-08-05 11:06:10|||||||||2
1754391980000|2025-08-05 11:06:20|||||||||2
1754392030000|2025-08-05 11:07:10|||||||||2
1754392100000|2025-08-05 11:08:20|||||||||1
1754392270000|2025-08-05 11:11:10|||||||||2
1754392280000|2025-08-05 11:11:20|||||||||4
1754392380000|2025-08-05 11:13:00|||||||||1
1754392390000|2025-08-05 11:13:10|||||||||2
1754392420000|2025-08-05 11:13:40|||||||||2
1754392600000|2025-08-05 11:16:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|39
1754392610000|2025-08-05 11:16:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754392680000|2025-08-05 11:18:00|||||||||1
1754392700000|2025-08-05 11:18:20|||||||||3
1754392930000|2025-08-05 11:22:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754392940000|2025-08-05 11:22:20|||||||||31
1754392950000|2025-08-05 11:22:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754393040000|2025-08-05 11:24:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|11
1754393050000|2025-08-05 11:24:10|||||||||4
1754393060000|2025-08-05 11:24:20|||||||||2
1754393100000|2025-08-05 11:25:00|||||||||2
1754393170000|2025-08-05 11:26:10|||||||||2
1754393230000|2025-08-05 11:27:10|||||||||2
1754393250000|2025-08-05 11:27:30|||||||||3
1754393270000|2025-08-05 11:27:50|||||||||2
1754393280000|2025-08-05 11:28:00|||||||||1
1754393290000|2025-08-05 11:28:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754393330000|2025-08-05 11:28:50|||||||||3
1754393360000|2025-08-05 11:29:20|||||||||1
1754393370000|2025-08-05 11:29:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|15
1754393390000|2025-08-05 11:29:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754393400000|2025-08-05 11:30:00|||||||||16
1754393420000|2025-08-05 11:30:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|18
1754393430000|2025-08-05 11:30:30|||||||||2
1754393440000|2025-08-05 11:30:40|||||||||2
1754393460000|2025-08-05 11:31:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1754393470000|2025-08-05 11:31:10|||||||||1
1754393480000|2025-08-05 11:31:20|||||||||1
1754393500000|2025-08-05 11:31:40|||||||||6
1754393560000|2025-08-05 11:32:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1754393570000|2025-08-05 11:32:50|||||||||2
1754393630000|2025-08-05 11:33:50|||||||||5
1754393680000|2025-08-05 11:34:40|||||||||2
1754393720000|2025-08-05 11:35:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754393750000|2025-08-05 11:35:50|||||||||2
1754393800000|2025-08-05 11:36:40|||||||||1
1754393810000|2025-08-05 11:36:50|||||||||2
1754393860000|2025-08-05 11:37:40|||||||||1
1754393870000|2025-08-05 11:37:50|||||||||2
1754393900000|2025-08-05 11:38:20|||||||||2
1754393910000|2025-08-05 11:38:30|||||||||2
1754393930000|2025-08-05 11:38:50|||||||||4
1754393940000|2025-08-05 11:39:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1754393990000|2025-08-05 11:39:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1754394040000|2025-08-05 11:40:40|||||||||1
1754394050000|2025-08-05 11:40:50|||||||||2
1754394060000|2025-08-05 11:41:00|||||||||30
1754394070000|2025-08-05 11:41:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|9
1754394080000|2025-08-05 11:41:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1754394090000|2025-08-05 11:41:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754394110000|2025-08-05 11:41:50|||||||||3
1754394130000|2025-08-05 11:42:10|||||||||3
1754394170000|2025-08-05 11:42:50|||||||||3
1754394190000|2025-08-05 11:43:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754394220000|2025-08-05 11:43:40|||||||||4
1754394230000|2025-08-05 11:43:50|||||||||2
1754394240000|2025-08-05 11:44:00|||||||||1
1754394260000|2025-08-05 11:44:20|||||||||1
1754394280000|2025-08-05 11:44:40|||||||||2
1754394290000|2025-08-05 11:44:50|||||||||2
1754394300000|2025-08-05 11:45:00|||||||||2
1754394310000|2025-08-05 11:45:10|||||||||2
1754394360000|2025-08-05 11:46:00|||||||||2
1754394370000|2025-08-05 11:46:10|||||||||3
1754394420000|2025-08-05 11:47:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|6
1754394430000|2025-08-05 11:47:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1754394440000|2025-08-05 11:47:20|||||||||2
1754394510000|2025-08-05 11:48:30|||||||||110
1754394530000|2025-08-05 11:48:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754394560000|2025-08-05 11:49:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1754394610000|2025-08-05 11:50:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754394710000|2025-08-05 11:51:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1754394820000|2025-08-05 11:53:40|||||||||1
1754394830000|2025-08-05 11:53:50|||||||||1
1754394840000|2025-08-05 11:54:00|||||||||2
1754394850000|2025-08-05 11:54:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|120
1754394970000|2025-08-05 11:56:10|||||||||1
1754395000000|2025-08-05 11:56:40|||||||||2
1754395010000|2025-08-05 11:56:50|||||||||1
1754395040000|2025-08-05 11:57:20|||||||||2
1754395070000|2025-08-05 11:57:50|||||||||1
1754395240000|2025-08-05 12:00:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754395260000|2025-08-05 12:01:00|||||||||3
1754395340000|2025-08-05 12:02:20|||||||||1
1754395390000|2025-08-05 12:03:10|||||||||2
1754395440000|2025-08-05 12:04:00|||||||||3
1754395510000|2025-08-05 12:05:10|||||||||2
1754395620000|2025-08-05 12:07:00|||||||||2
1754395770000|2025-08-05 12:09:30|||||||||1
1754395950000|2025-08-05 12:12:30|||||||||4
1754396060000|2025-08-05 12:14:20|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|56
1754396080000|2025-08-05 12:14:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754396180000|2025-08-05 12:16:20|||||||||1
1754396190000|2025-08-05 12:16:30|||||||||1
1754396250000|2025-08-05 12:17:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|8
1754396260000|2025-08-05 12:17:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754396280000|2025-08-05 12:18:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1754396290000|2025-08-05 12:18:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1754396330000|2025-08-05 12:18:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754396340000|2025-08-05 12:19:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754396350000|2025-08-05 12:19:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|222
1754396360000|2025-08-05 12:19:20|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|98
1754396370000|2025-08-05 12:19:30|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|125
1754396380000|2025-08-05 12:19:40|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|107
1754396390000|2025-08-05 12:19:50|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|80
1754396400000|2025-08-05 12:20:00|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|10
1754396410000|2025-08-05 12:20:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|2
1754396430000|2025-08-05 12:20:30|||||||||1
1754396440000|2025-08-05 12:20:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1754396460000|2025-08-05 12:21:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1754396480000|2025-08-05 12:21:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|10
1754396490000|2025-08-05 12:21:30|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1754396510000|2025-08-05 12:21:50|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|2
1754396520000|2025-08-05 12:22:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1754396540000|2025-08-05 12:22:20|||||||||2
1754396570000|2025-08-05 12:22:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|85
1754396580000|2025-08-05 12:23:00|||||||||2
1754396590000|2025-08-05 12:23:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754396610000|2025-08-05 12:23:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|4
1754396620000|2025-08-05 12:23:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754396640000|2025-08-05 12:24:00|||||||||1
1754396680000|2025-08-05 12:24:40|||||||||3
1754396720000|2025-08-05 12:25:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1754396740000|2025-08-05 12:25:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754396750000|2025-08-05 12:25:50|||||||||4
1754396800000|2025-08-05 12:26:40|||||||||3
1754396820000|2025-08-05 12:27:00|||||||||1
1754396840000|2025-08-05 12:27:20|||||||||3
1754396850000|2025-08-05 12:27:30|||||||||60
1754396870000|2025-08-05 12:27:50|||||||||1
1754396910000|2025-08-05 12:28:30|||||||||4
1754396940000|2025-08-05 12:29:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1754396950000|2025-08-05 12:29:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754397060000|2025-08-05 12:31:00|||||||||4
1754397090000|2025-08-05 12:31:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754397140000|2025-08-05 12:32:20|||||||||17
1754397200000|2025-08-05 12:33:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754397290000|2025-08-05 12:34:50|||||||||1
1754397300000|2025-08-05 12:35:00|||||||||1
1754397340000|2025-08-05 12:35:40|||||||||1
1754397350000|2025-08-05 12:35:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|128
1754397360000|2025-08-05 12:36:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754397380000|2025-08-05 12:36:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|15
1754397390000|2025-08-05 12:36:30|||||||||1
1754397400000|2025-08-05 12:36:40|19.2|19.12|19.21|19.13|19.22|19.14|19.2|19.12|126
1754397440000|2025-08-05 12:37:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754397460000|2025-08-05 12:37:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1754397470000|2025-08-05 12:37:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754397490000|2025-08-05 12:38:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1754397550000|2025-08-05 12:39:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754397580000|2025-08-05 12:39:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|95
1754397710000|2025-08-05 12:41:50|||||||||1
1754397720000|2025-08-05 12:42:00|||||||||2
1754397750000|2025-08-05 12:42:30|||||||||1
1754397770000|2025-08-05 12:42:50|||||||||2
1754397790000|2025-08-05 12:43:10|||||||||4
1754397800000|2025-08-05 12:43:20|||||||||9
1754397880000|2025-08-05 12:44:40|||||||||109
1754397900000|2025-08-05 12:45:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754397910000|2025-08-05 12:45:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754397970000|2025-08-05 12:46:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|118
1754398000000|2025-08-05 12:46:40|||||||||1
1754398030000|2025-08-05 12:47:10|||||||||1
1754398060000|2025-08-05 12:47:40|||||||||7
1754398080000|2025-08-05 12:48:00|||||||||2
1754398140000|2025-08-05 12:49:00|||||||||8
1754398180000|2025-08-05 12:49:40|||||||||20
1754398210000|2025-08-05 12:50:10|||||||||3
1754398220000|2025-08-05 12:50:20|||||||||2
1754398230000|2025-08-05 12:50:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1754398250000|2025-08-05 12:50:50|||||||||1
1754398290000|2025-08-05 12:51:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|3
1754398350000|2025-08-05 12:52:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754398360000|2025-08-05 12:52:40|||||||||2
1754398550000|2025-08-05 12:55:50|||||||||2
1754398710000|2025-08-05 12:58:30|||||||||2
1754398780000|2025-08-05 12:59:40|||||||||2
1754398800000|2025-08-05 13:00:00|||||||||203
1754398820000|2025-08-05 13:00:20|||||||||1
1754398850000|2025-08-05 13:00:50|||||||||3
1754398880000|2025-08-05 13:01:20|||||||||1
1754398910000|2025-08-05 13:01:50|||||||||2
1754399030000|2025-08-05 13:03:50|||||||||3
1754399120000|2025-08-05 13:05:20|||||||||2
1754399180000|2025-08-05 13:06:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|9
1754399210000|2025-08-05 13:06:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1754399220000|2025-08-05 13:07:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754399250000|2025-08-05 13:07:30|||||||||1
1754399270000|2025-08-05 13:07:50|||||||||1
1754399290000|2025-08-05 13:08:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754399310000|2025-08-05 13:08:30|||||||||1
1754399330000|2025-08-05 13:08:50|||||||||1
1754399350000|2025-08-05 13:09:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1754399360000|2025-08-05 13:09:20|||||||||10
1754399370000|2025-08-05 13:09:30|||||||||97
1754399400000|2025-08-05 13:10:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|85
1754399410000|2025-08-05 13:10:10|||||||||1
1754399420000|2025-08-05 13:10:20|||||||||2
1754399460000|2025-08-05 13:11:00|||||||||3
1754399500000|2025-08-05 13:11:40|||||||||1
1754399530000|2025-08-05 13:12:10|||||||||1
1754399560000|2025-08-05 13:12:40|||||||||3
1754399630000|2025-08-05 13:13:50|||||||||1
1754399680000|2025-08-05 13:14:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1754399700000|2025-08-05 13:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|111
1754399710000|2025-08-05 13:15:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|3
1754399720000|2025-08-05 13:15:20|||||||||3
1754399760000|2025-08-05 13:16:00|||||||||4
1754399810000|2025-08-05 13:16:50|||||||||2
1754399860000|2025-08-05 13:17:40|||||||||2
1754399920000|2025-08-05 13:18:40|19.23|19.15|19.22|19.14|19.23|19.15|19.21|19.13|227
1754399960000|2025-08-05 13:19:20|||||||||2
1754399970000|2025-08-05 13:19:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|3
1754400040000|2025-08-05 13:20:40|||||||||2
1754400050000|2025-08-05 13:20:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1754400060000|2025-08-05 13:21:00|||||||||3
1754400120000|2025-08-05 13:22:00|||||||||1
1754400140000|2025-08-05 13:22:20|||||||||1
1754400160000|2025-08-05 13:22:40|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|1
1754400260000|2025-08-05 13:24:20|||||||||1
1754400270000|2025-08-05 13:24:30|||||||||1
1754400370000|2025-08-05 13:26:10|||||||||1
1754400380000|2025-08-05 13:26:20|||||||||1
1754400420000|2025-08-05 13:27:00|||||||||1
1754400470000|2025-08-05 13:27:50|||||||||3
1754400500000|2025-08-05 13:28:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1754400530000|2025-08-05 13:28:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|66
1754400540000|2025-08-05 13:29:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754400590000|2025-08-05 13:29:50|||||||||2
1754400620000|2025-08-05 13:30:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1754400630000|2025-08-05 13:30:30|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|2
1754400640000|2025-08-05 13:30:40|||||||||2
1754400650000|2025-08-05 13:30:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1754400660000|2025-08-05 13:31:00|||||||||3
1754400670000|2025-08-05 13:31:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1754400680000|2025-08-05 13:31:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1754400690000|2025-08-05 13:31:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754400700000|2025-08-05 13:31:40|||||||||20
1754400710000|2025-08-05 13:31:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|2
1754400720000|2025-08-05 13:32:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|13
1754400730000|2025-08-05 13:32:10|||||||||1
1754400750000|2025-08-05 13:32:30|19.36|19.28|19.35|19.27|19.37|19.29|19.34|19.26|16
1754400760000|2025-08-05 13:32:40|||||||||2
1754400790000|2025-08-05 13:33:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1754400800000|2025-08-05 13:33:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754400810000|2025-08-05 13:33:30|||||||||2
1754400840000|2025-08-05 13:34:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|65
1754400850000|2025-08-05 13:34:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754400870000|2025-08-05 13:34:30|||||||||52
1754400890000|2025-08-05 13:34:50|||||||||8
1754400920000|2025-08-05 13:35:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1754400930000|2025-08-05 13:35:30|19.31|19.23|19.29|19.21|19.32|19.24|19.29|19.21|0
1754400940000|2025-08-05 13:35:40|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|1
1754400950000|2025-08-05 13:35:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1754400960000|2025-08-05 13:36:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1754400990000|2025-08-05 13:36:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754401000000|2025-08-05 13:36:40|||||||||2
1754401010000|2025-08-05 13:36:50|||||||||2
1754401070000|2025-08-05 13:37:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1754401150000|2025-08-05 13:39:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1754401160000|2025-08-05 13:39:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|0
1754401170000|2025-08-05 13:39:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1754401210000|2025-08-05 13:40:10|||||||||3
1754401280000|2025-08-05 13:41:20|||||||||2
1754401320000|2025-08-05 13:42:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|1
1754401340000|2025-08-05 13:42:20|||||||||1
1754401350000|2025-08-05 13:42:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|11
1754401360000|2025-08-05 13:42:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|35
1754401390000|2025-08-05 13:43:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|20
1754401430000|2025-08-05 13:43:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754401440000|2025-08-05 13:44:00|||||||||2
1754401450000|2025-08-05 13:44:10|||||||||50
1754401460000|2025-08-05 13:44:20|||||||||1
1754401470000|2025-08-05 13:44:30|||||||||17
1754401490000|2025-08-05 13:44:50|||||||||3
1754401510000|2025-08-05 13:45:10|||||||||1
1754401530000|2025-08-05 13:45:30|||||||||3
1754401560000|2025-08-05 13:46:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|23
1754401610000|2025-08-05 13:46:50|||||||||2
1754401660000|2025-08-05 13:47:40|||||||||2
1754401680000|2025-08-05 13:48:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1754401710000|2025-08-05 13:48:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1754401730000|2025-08-05 13:48:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|16
1754401760000|2025-08-05 13:49:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|17
1754401800000|2025-08-05 13:50:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1754401810000|2025-08-05 13:50:10|||||||||1
1754401850000|2025-08-05 13:50:50|||||||||1
1754401890000|2025-08-05 13:51:30|||||||||4
1754401920000|2025-08-05 13:52:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754401940000|2025-08-05 13:52:20|||||||||3
1754401960000|2025-08-05 13:52:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|22
1754401980000|2025-08-05 13:53:00|||||||||3
1754402000000|2025-08-05 13:53:20|||||||||2
1754402020000|2025-08-05 13:53:40|||||||||1
1754402050000|2025-08-05 13:54:10|||||||||2
1754402070000|2025-08-05 13:54:30|||||||||2
1754402100000|2025-08-05 13:55:00|||||||||4
1754402150000|2025-08-05 13:55:50|||||||||3
1754402160000|2025-08-05 13:56:00|||||||||27
1754402180000|2025-08-05 13:56:20|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|19
1754402190000|2025-08-05 13:56:30|||||||||1
1754402210000|2025-08-05 13:56:50|||||||||4
1754402230000|2025-08-05 13:57:10|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|16
1754402240000|2025-08-05 13:57:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|1
1754402250000|2025-08-05 13:57:30|||||||||1
1754402260000|2025-08-05 13:57:40|||||||||1
1754402270000|2025-08-05 13:57:50|||||||||1
1754402310000|2025-08-05 13:58:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|2
1754402320000|2025-08-05 13:58:40|||||||||3
1754402330000|2025-08-05 13:58:50|||||||||1
1754402360000|2025-08-05 13:59:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754402370000|2025-08-05 13:59:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754402380000|2025-08-05 13:59:40|||||||||2
1754402390000|2025-08-05 13:59:50|||||||||1
1754402400000|2025-08-05 14:00:00|19.37|19.29|19.49|19.41|19.5|19.42|19.37|19.29|94
1754402410000|2025-08-05 14:00:10|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|39
1754402420000|2025-08-05 14:00:20|||||||||50
1754402430000|2025-08-05 14:00:30|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|54
1754402440000|2025-08-05 14:00:40|19.45|19.37|19.44|19.36|19.46|19.38|19.43|19.35|94
1754402450000|2025-08-05 14:00:50|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|54
1754402460000|2025-08-05 14:01:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|77
1754402470000|2025-08-05 14:01:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|17
1754402480000|2025-08-05 14:01:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|39
1754402490000|2025-08-05 14:01:30|||||||||2
1754402500000|2025-08-05 14:01:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|60
1754402510000|2025-08-05 14:01:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|83
1754402520000|2025-08-05 14:02:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|75
1754402530000|2025-08-05 14:02:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|57
1754402540000|2025-08-05 14:02:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|10
1754402550000|2025-08-05 14:02:30|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|143
1754402580000|2025-08-05 14:03:00|||||||||2
1754402600000|2025-08-05 14:03:20|||||||||87
1754402610000|2025-08-05 14:03:30|||||||||71
1754402620000|2025-08-05 14:03:40|||||||||2
1754402640000|2025-08-05 14:04:00|||||||||10
1754402660000|2025-08-05 14:04:20|||||||||2
1754402670000|2025-08-05 14:04:30|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|84
1754402680000|2025-08-05 14:04:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1754402690000|2025-08-05 14:04:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|4
1754402700000|2025-08-05 14:05:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|24
1754402710000|2025-08-05 14:05:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|7
1754402730000|2025-08-05 14:05:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|49
1754402740000|2025-08-05 14:05:40|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1754402750000|2025-08-05 14:05:50|19.5|19.42|19.5|19.42|19.51|19.43|19.49|19.41|35
1754402760000|2025-08-05 14:06:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1754402770000|2025-08-05 14:06:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1754402790000|2025-08-05 14:06:30|||||||||3
1754402800000|2025-08-05 14:06:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1754402810000|2025-08-05 14:06:50|||||||||2
1754402840000|2025-08-05 14:07:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|12
1754402860000|2025-08-05 14:07:40|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|44
1754402890000|2025-08-05 14:08:10|||||||||5
1754402910000|2025-08-05 14:08:30|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|26
1754402920000|2025-08-05 14:08:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|10
1754402930000|2025-08-05 14:08:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1754402950000|2025-08-05 14:09:10|||||||||2
1754402970000|2025-08-05 14:09:30|||||||||10
1754402990000|2025-08-05 14:09:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|29
1754403000000|2025-08-05 14:10:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1754403010000|2025-08-05 14:10:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1754403040000|2025-08-05 14:10:40|||||||||2
1754403080000|2025-08-05 14:11:20|||||||||3
1754403110000|2025-08-05 14:11:50|19.5|19.42|19.51|19.43|19.51|19.43|19.49|19.41|3
1754403120000|2025-08-05 14:12:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|2
1754403130000|2025-08-05 14:12:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754403160000|2025-08-05 14:12:40|||||||||2
1754403180000|2025-08-05 14:13:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|5
1754403190000|2025-08-05 14:13:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754403210000|2025-08-05 14:13:30|||||||||1
1754403220000|2025-08-05 14:13:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|1
1754403230000|2025-08-05 14:13:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754403240000|2025-08-05 14:14:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|3
1754403250000|2025-08-05 14:14:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1754403270000|2025-08-05 14:14:30|||||||||2
1754403280000|2025-08-05 14:14:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|4
1754403290000|2025-08-05 14:14:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1754403300000|2025-08-05 14:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1754403330000|2025-08-05 14:15:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|51
1754403340000|2025-08-05 14:15:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1754403350000|2025-08-05 14:15:50|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|5
1754403390000|2025-08-05 14:16:30|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|5
1754403400000|2025-08-05 14:16:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1754403420000|2025-08-05 14:17:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754403430000|2025-08-05 14:17:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1754403450000|2025-08-05 14:17:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754403460000|2025-08-05 14:17:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1754403470000|2025-08-05 14:17:50|||||||||11
1754403510000|2025-08-05 14:18:30|||||||||4
1754403520000|2025-08-05 14:18:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754403540000|2025-08-05 14:19:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754403580000|2025-08-05 14:19:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|5
1754403590000|2025-08-05 14:19:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1754403600000|2025-08-05 14:20:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1754403610000|2025-08-05 14:20:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754403620000|2025-08-05 14:20:20|||||||||1
1754403680000|2025-08-05 14:21:20|||||||||1
1754403720000|2025-08-05 14:22:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|93
1754403760000|2025-08-05 14:22:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|8
1754403770000|2025-08-05 14:22:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1754403780000|2025-08-05 14:23:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1754403790000|2025-08-05 14:23:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754403810000|2025-08-05 14:23:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|124
1754403820000|2025-08-05 14:23:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|35
1754403840000|2025-08-05 14:24:00|||||||||1
1754403870000|2025-08-05 14:24:30|||||||||2
1754403880000|2025-08-05 14:24:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1754403900000|2025-08-05 14:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1754403910000|2025-08-05 14:25:10|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|243
1754403940000|2025-08-05 14:25:40|||||||||2
1754403950000|2025-08-05 14:25:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1754403960000|2025-08-05 14:26:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1754403980000|2025-08-05 14:26:20|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|10
1754403990000|2025-08-05 14:26:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1754404000000|2025-08-05 14:26:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1754404020000|2025-08-05 14:27:00|||||||||1
1754404040000|2025-08-05 14:27:20|||||||||1
1754404070000|2025-08-05 14:27:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1754404080000|2025-08-05 14:28:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1754404100000|2025-08-05 14:28:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1754404110000|2025-08-05 14:28:30|||||||||1
1754404130000|2025-08-05 14:28:50|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|19
1754404140000|2025-08-05 14:29:00|||||||||7
1754404170000|2025-08-05 14:29:30|||||||||3
1754404190000|2025-08-05 14:29:50|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|43
1754404200000|2025-08-05 14:30:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|120
1754404210000|2025-08-05 14:30:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|2
1754404220000|2025-08-05 14:30:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1754404230000|2025-08-05 14:30:30|||||||||13
1754404240000|2025-08-05 14:30:40|||||||||25
1754404250000|2025-08-05 14:30:50|||||||||2
1754404260000|2025-08-05 14:31:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|110
1754404270000|2025-08-05 14:31:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|13
1754404280000|2025-08-05 14:31:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1754404310000|2025-08-05 14:31:50|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|106
1754404320000|2025-08-05 14:32:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1754404330000|2025-08-05 14:32:10|19.66|19.58|19.66|19.58|19.69|19.61|19.66|19.58|0
1754404350000|2025-08-05 14:32:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|3
1754404380000|2025-08-05 14:33:00|||||||||31
1754404390000|2025-08-05 14:33:10|||||||||2
1754404410000|2025-08-05 14:33:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1754404420000|2025-08-05 14:33:40|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|4
1754404430000|2025-08-05 14:33:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1754404450000|2025-08-05 14:34:10|||||||||1
1754404480000|2025-08-05 14:34:40|||||||||2
1754404490000|2025-08-05 14:34:50|||||||||1
1754404500000|2025-08-05 14:35:00|||||||||30
1754404560000|2025-08-05 14:36:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754404570000|2025-08-05 14:36:10|||||||||9
1754404590000|2025-08-05 14:36:30|||||||||2
1754404620000|2025-08-05 14:37:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1754404630000|2025-08-05 14:37:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1754404640000|2025-08-05 14:37:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|5
1754404660000|2025-08-05 14:37:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754404670000|2025-08-05 14:37:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|90
1754404680000|2025-08-05 14:38:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754404690000|2025-08-05 14:38:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1754404700000|2025-08-05 14:38:20|||||||||2
1754404730000|2025-08-05 14:38:50|||||||||2
1754404740000|2025-08-05 14:39:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|15
1754404760000|2025-08-05 14:39:20|||||||||2
1754404780000|2025-08-05 14:39:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1754404790000|2025-08-05 14:39:50|||||||||2
1754404800000|2025-08-05 14:40:00|19.68|19.6|19.67|19.59|19.69|19.61|19.67|19.59|7
1754404840000|2025-08-05 14:40:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1754404850000|2025-08-05 14:40:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|3
1754404860000|2025-08-05 14:41:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1754404900000|2025-08-05 14:41:40|||||||||1502
1754404910000|2025-08-05 14:41:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1754404920000|2025-08-05 14:42:00|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|0
1754404930000|2025-08-05 14:42:10|||||||||4
1754404940000|2025-08-05 14:42:20|||||||||2
1754404950000|2025-08-05 14:42:30|||||||||3
1754404960000|2025-08-05 14:42:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1754404970000|2025-08-05 14:42:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|72
1754405020000|2025-08-05 14:43:40|||||||||59
1754405040000|2025-08-05 14:44:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|42
1754405050000|2025-08-05 14:44:10|||||||||6
1754405060000|2025-08-05 14:44:20|||||||||2
1754405080000|2025-08-05 14:44:40|||||||||2
1754405090000|2025-08-05 14:44:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|174
1754405100000|2025-08-05 14:45:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1754405110000|2025-08-05 14:45:10|||||||||5
1754405130000|2025-08-05 14:45:30|||||||||125
1754405150000|2025-08-05 14:45:50|||||||||5
1754405160000|2025-08-05 14:46:00|||||||||10
1754405170000|2025-08-05 14:46:10|19.75|19.67|19.77|19.69|19.78|19.7|19.75|19.67|137
1754405180000|2025-08-05 14:46:20|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1754405190000|2025-08-05 14:46:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1754405200000|2025-08-05 14:46:40|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|1
1754405220000|2025-08-05 14:47:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1754405230000|2025-08-05 14:47:10|||||||||4
1754405240000|2025-08-05 14:47:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|8
1754405250000|2025-08-05 14:47:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1754405260000|2025-08-05 14:47:40|19.77|19.69|19.78|19.7|19.8|19.72|19.77|19.69|126
1754405280000|2025-08-05 14:48:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|12
1754405290000|2025-08-05 14:48:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|387
1754405310000|2025-08-05 14:48:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1754405320000|2025-08-05 14:48:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1754405330000|2025-08-05 14:48:50|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|9
1754405360000|2025-08-05 14:49:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1754405370000|2025-08-05 14:49:30|19.87|19.79|19.88|19.8|19.88|19.8|19.85|19.77|0
1754405380000|2025-08-05 14:49:40|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1754405400000|2025-08-05 14:50:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|116
1754405410000|2025-08-05 14:50:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|20
1754405420000|2025-08-05 14:50:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|50
1754405430000|2025-08-05 14:50:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|70
1754405440000|2025-08-05 14:50:40|||||||||2
1754405450000|2025-08-05 14:50:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|13
1754405460000|2025-08-05 14:51:00|||||||||5
1754405470000|2025-08-05 14:51:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|8
1754405480000|2025-08-05 14:51:20|19.83|19.75|19.84|19.76|19.85|19.77|19.83|19.75|12
1754405490000|2025-08-05 14:51:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754405500000|2025-08-05 14:51:40|||||||||4
1754405510000|2025-08-05 14:51:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1754405520000|2025-08-05 14:52:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1754405530000|2025-08-05 14:52:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754405570000|2025-08-05 14:52:50|||||||||1
1754405580000|2025-08-05 14:53:00|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|255
1754405590000|2025-08-05 14:53:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|4
1754405610000|2025-08-05 14:53:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1754405620000|2025-08-05 14:53:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|124
1754405630000|2025-08-05 14:53:50|||||||||2
1754405640000|2025-08-05 14:54:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1754405650000|2025-08-05 14:54:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1754405660000|2025-08-05 14:54:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1754405670000|2025-08-05 14:54:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1754405680000|2025-08-05 14:54:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1754405700000|2025-08-05 14:55:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1754405730000|2025-08-05 14:55:30|||||||||2
1754405740000|2025-08-05 14:55:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1754405760000|2025-08-05 14:56:00|||||||||2
1754405770000|2025-08-05 14:56:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1754405800000|2025-08-05 14:56:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|20
1754405820000|2025-08-05 14:57:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|94
1754405830000|2025-08-05 14:57:10|||||||||3
1754405850000|2025-08-05 14:57:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|21
1754405860000|2025-08-05 14:57:40|||||||||2
1754405870000|2025-08-05 14:57:50|||||||||1
1754405880000|2025-08-05 14:58:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1754405890000|2025-08-05 14:58:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1754405900000|2025-08-05 14:58:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1754405910000|2025-08-05 14:58:30|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|2
1754405920000|2025-08-05 14:58:40|19.68|19.6|19.67|19.59|19.69|19.61|19.67|19.59|1
1754405930000|2025-08-05 14:58:50|||||||||1
1754405950000|2025-08-05 14:59:10|||||||||3
1754405990000|2025-08-05 14:59:50|||||||||1
1754406000000|2025-08-05 15:00:00|19.68|19.6|19.72|19.64|19.72|19.64|19.67|19.59|6
1754406010000|2025-08-05 15:00:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1754406020000|2025-08-05 15:00:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|37
1754406040000|2025-08-05 15:00:40|||||||||1
1754406060000|2025-08-05 15:01:00|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|61
1754406070000|2025-08-05 15:01:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|13
1754406080000|2025-08-05 15:01:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|1
1754406090000|2025-08-05 15:01:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1754406100000|2025-08-05 15:01:40|||||||||3
1754406110000|2025-08-05 15:01:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|3
1754406120000|2025-08-05 15:02:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|2
1754406140000|2025-08-05 15:02:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|2
1754406160000|2025-08-05 15:02:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1754406170000|2025-08-05 15:02:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1754406180000|2025-08-05 15:03:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754406200000|2025-08-05 15:03:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1754406210000|2025-08-05 15:03:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1754406230000|2025-08-05 15:03:50|||||||||4
1754406240000|2025-08-05 15:04:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1754406250000|2025-08-05 15:04:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754406270000|2025-08-05 15:04:30|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|25
1754406290000|2025-08-05 15:04:50|||||||||2
1754406310000|2025-08-05 15:05:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|43
1754406330000|2025-08-05 15:05:30|||||||||2
1754406350000|2025-08-05 15:05:50|||||||||1
1754406360000|2025-08-05 15:06:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754406370000|2025-08-05 15:06:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|118
1754406380000|2025-08-05 15:06:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1754406390000|2025-08-05 15:06:30|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1754406400000|2025-08-05 15:06:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1754406410000|2025-08-05 15:06:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754406460000|2025-08-05 15:07:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1754406470000|2025-08-05 15:07:50|||||||||1
1754406480000|2025-08-05 15:08:00|||||||||1
1754406500000|2025-08-05 15:08:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|3
1754406510000|2025-08-05 15:08:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1754406540000|2025-08-05 15:09:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1754406580000|2025-08-05 15:09:40|||||||||1
1754406600000|2025-08-05 15:10:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|123
1754406610000|2025-08-05 15:10:10|||||||||19
1754406620000|2025-08-05 15:10:20|||||||||2
1754406630000|2025-08-05 15:10:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754406650000|2025-08-05 15:10:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1754406680000|2025-08-05 15:11:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1754406690000|2025-08-05 15:11:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|1
1754406710000|2025-08-05 15:11:50|||||||||3
1754406720000|2025-08-05 15:12:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|5
1754406730000|2025-08-05 15:12:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1754406740000|2025-08-05 15:12:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1754406750000|2025-08-05 15:12:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754406760000|2025-08-05 15:12:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754406770000|2025-08-05 15:12:50|||||||||1
1754406790000|2025-08-05 15:13:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1754406810000|2025-08-05 15:13:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1754406820000|2025-08-05 15:13:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|27
1754406830000|2025-08-05 15:13:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754406840000|2025-08-05 15:14:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754406850000|2025-08-05 15:14:10|||||||||4
1754406860000|2025-08-05 15:14:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|11
1754406870000|2025-08-05 15:14:30|||||||||2
1754406890000|2025-08-05 15:14:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|113
1754406900000|2025-08-05 15:15:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|3
1754406930000|2025-08-05 15:15:30|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|3
1754406940000|2025-08-05 15:15:40|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1754406950000|2025-08-05 15:15:50|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|1
1754406960000|2025-08-05 15:16:00|||||||||1
1754406970000|2025-08-05 15:16:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|34
1754406990000|2025-08-05 15:16:30|||||||||2
1754407000000|2025-08-05 15:16:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754407020000|2025-08-05 15:17:00|19.59|19.51|19.61|19.53|19.63|19.55|19.59|19.51|0
1754407040000|2025-08-05 15:17:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1754407060000|2025-08-05 15:17:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1754407080000|2025-08-05 15:18:00|||||||||2
1754407090000|2025-08-05 15:18:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|9
1754407100000|2025-08-05 15:18:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1754407110000|2025-08-05 15:18:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|10
1754407120000|2025-08-05 15:18:40|||||||||1
1754407130000|2025-08-05 15:18:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1754407140000|2025-08-05 15:19:00|||||||||36
1754407160000|2025-08-05 15:19:20|||||||||4
1754407180000|2025-08-05 15:19:40|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1754407190000|2025-08-05 15:19:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1754407200000|2025-08-05 15:20:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|10
1754407210000|2025-08-05 15:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1754407220000|2025-08-05 15:20:20|||||||||1
1754407230000|2025-08-05 15:20:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1754407240000|2025-08-05 15:20:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|17
1754407250000|2025-08-05 15:20:50|||||||||2
1754407270000|2025-08-05 15:21:10|||||||||2
1754407280000|2025-08-05 15:21:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|160
1754407290000|2025-08-05 15:21:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1754407300000|2025-08-05 15:21:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1754407310000|2025-08-05 15:21:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|117
1754407340000|2025-08-05 15:22:20|||||||||2
1754407360000|2025-08-05 15:22:40|||||||||45
1754407370000|2025-08-05 15:22:50|||||||||2
1754407380000|2025-08-05 15:23:00|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|30
1754407390000|2025-08-05 15:23:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1754407400000|2025-08-05 15:23:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|7
1754407410000|2025-08-05 15:23:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|11
1754407420000|2025-08-05 15:23:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|11
1754407430000|2025-08-05 15:23:50|||||||||2
1754407440000|2025-08-05 15:24:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754407450000|2025-08-05 15:24:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1754407460000|2025-08-05 15:24:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1754407470000|2025-08-05 15:24:30|||||||||3
1754407480000|2025-08-05 15:24:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754407490000|2025-08-05 15:24:50|||||||||2
1754407500000|2025-08-05 15:25:00|||||||||1
1754407510000|2025-08-05 15:25:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|15
1754407520000|2025-08-05 15:25:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|10
1754407530000|2025-08-05 15:25:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1754407540000|2025-08-05 15:25:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|4
1754407550000|2025-08-05 15:25:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|10
1754407560000|2025-08-05 15:26:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|4
1754407580000|2025-08-05 15:26:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|9
1754407590000|2025-08-05 15:26:30|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|5
1754407600000|2025-08-05 15:26:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1754407610000|2025-08-05 15:26:50|||||||||1
1754407620000|2025-08-05 15:27:00|||||||||3
1754407630000|2025-08-05 15:27:10|||||||||1
1754407640000|2025-08-05 15:27:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|3
1754407660000|2025-08-05 15:27:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1754407670000|2025-08-05 15:27:50|||||||||1
1754407680000|2025-08-05 15:28:00|||||||||3
1754407690000|2025-08-05 15:28:10|||||||||1
1754407700000|2025-08-05 15:28:20|||||||||2
1754407710000|2025-08-05 15:28:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|7
1754407720000|2025-08-05 15:28:40|||||||||1
1754407730000|2025-08-05 15:28:50|||||||||3
1754407740000|2025-08-05 15:29:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1754407750000|2025-08-05 15:29:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1754407760000|2025-08-05 15:29:20|||||||||4
1754407770000|2025-08-05 15:29:30|||||||||4
1754407780000|2025-08-05 15:29:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1754407790000|2025-08-05 15:29:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|6
1754407810000|2025-08-05 15:30:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754407820000|2025-08-05 15:30:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|12
1754407830000|2025-08-05 15:30:30|||||||||32
1754407840000|2025-08-05 15:30:40|||||||||18
1754407860000|2025-08-05 15:31:00|||||||||1
1754407890000|2025-08-05 15:31:30|||||||||1
1754407900000|2025-08-05 15:31:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|17
1754407950000|2025-08-05 15:32:30|||||||||10
1754407970000|2025-08-05 15:32:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1754408030000|2025-08-05 15:33:50|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|127
1754408050000|2025-08-05 15:34:10|||||||||2
1754408080000|2025-08-05 15:34:40|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1754408090000|2025-08-05 15:34:50|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|3
1754408100000|2025-08-05 15:35:00|||||||||7
1754408110000|2025-08-05 15:35:10|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|447
1754408120000|2025-08-05 15:35:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|50
1754408130000|2025-08-05 15:35:30|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|0
1754408140000|2025-08-05 15:35:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|4
1754408150000|2025-08-05 15:35:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|16
1754408160000|2025-08-05 15:36:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754408170000|2025-08-05 15:36:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1754408180000|2025-08-05 15:36:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1754408200000|2025-08-05 15:36:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754408210000|2025-08-05 15:36:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1754408230000|2025-08-05 15:37:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1754408240000|2025-08-05 15:37:20|||||||||1
1754408280000|2025-08-05 15:38:00|||||||||2
1754408310000|2025-08-05 15:38:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|10
1754408360000|2025-08-05 15:39:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754408390000|2025-08-05 15:39:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754408430000|2025-08-05 15:40:30|||||||||1
1754408470000|2025-08-05 15:41:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|2
1754408480000|2025-08-05 15:41:20|||||||||1
1754408490000|2025-08-05 15:41:30|||||||||2
1754408530000|2025-08-05 15:42:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1754408600000|2025-08-05 15:43:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1754408610000|2025-08-05 15:43:30|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1754408630000|2025-08-05 15:43:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1754408640000|2025-08-05 15:44:00|||||||||4
1754408710000|2025-08-05 15:45:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754408740000|2025-08-05 15:45:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754408760000|2025-08-05 15:46:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1754408780000|2025-08-05 15:46:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1754408810000|2025-08-05 15:46:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|4
1754408820000|2025-08-05 15:47:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1754408830000|2025-08-05 15:47:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754408880000|2025-08-05 15:48:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1754408910000|2025-08-05 15:48:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754408930000|2025-08-05 15:48:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1754408980000|2025-08-05 15:49:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754408990000|2025-08-05 15:49:50|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1754409000000|2025-08-05 15:50:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1754409010000|2025-08-05 15:50:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|3
1754409030000|2025-08-05 15:50:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754409040000|2025-08-05 15:50:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1754409050000|2025-08-05 15:50:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1754409090000|2025-08-05 15:51:30|||||||||2
1754409130000|2025-08-05 15:52:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1754409150000|2025-08-05 15:52:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1754409160000|2025-08-05 15:52:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754409170000|2025-08-05 15:52:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1754409230000|2025-08-05 15:53:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1754409250000|2025-08-05 15:54:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1754409310000|2025-08-05 15:55:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1754409350000|2025-08-05 15:55:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|2
1754409360000|2025-08-05 15:56:00|||||||||3
1754409420000|2025-08-05 15:57:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1754409430000|2025-08-05 15:57:10|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1754409450000|2025-08-05 15:57:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754409480000|2025-08-05 15:58:00|||||||||1
1754409490000|2025-08-05 15:58:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1754409520000|2025-08-05 15:58:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1754409590000|2025-08-05 15:59:50|||||||||8
1754409600000|2025-08-05 16:00:00|||||||||1
1754409610000|2025-08-05 16:00:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1754409620000|2025-08-05 16:00:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|3
1754409680000|2025-08-05 16:01:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|25
1754409690000|2025-08-05 16:01:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754409700000|2025-08-05 16:01:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|43
1754409790000|2025-08-05 16:03:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1754409810000|2025-08-05 16:03:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1754409850000|2025-08-05 16:04:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754409900000|2025-08-05 16:05:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|2
1754409930000|2025-08-05 16:05:30|||||||||4
1754409940000|2025-08-05 16:05:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1754410000000|2025-08-05 16:06:40|||||||||1
1754410010000|2025-08-05 16:06:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754410020000|2025-08-05 16:07:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|80
1754410040000|2025-08-05 16:07:20|||||||||1
1754410100000|2025-08-05 16:08:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|9
1754410170000|2025-08-05 16:09:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754410190000|2025-08-05 16:09:50|||||||||2
1754410230000|2025-08-05 16:10:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|70
1754410240000|2025-08-05 16:10:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754410290000|2025-08-05 16:11:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1754410300000|2025-08-05 16:11:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1754410330000|2025-08-05 16:12:10|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1754410350000|2025-08-05 16:12:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754410360000|2025-08-05 16:12:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1754410530000|2025-08-05 16:15:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754410540000|2025-08-05 16:15:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754410610000|2025-08-05 16:16:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754410660000|2025-08-05 16:17:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1754410690000|2025-08-05 16:18:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754410800000|2025-08-05 16:20:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1754410820000|2025-08-05 16:20:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754410830000|2025-08-05 16:20:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754410870000|2025-08-05 16:21:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|27
1754410980000|2025-08-05 16:23:00|||||||||1
1754411070000|2025-08-05 16:24:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|27
1754411110000|2025-08-05 16:25:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1754411120000|2025-08-05 16:25:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754411130000|2025-08-05 16:25:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754411140000|2025-08-05 16:25:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754411150000|2025-08-05 16:25:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754411290000|2025-08-05 16:28:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1754411440000|2025-08-05 16:30:40|19.38|19.3|19.37|19.29|19.38|19.3|19.34|19.26|0
1754411450000|2025-08-05 16:30:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754411460000|2025-08-05 16:31:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754411480000|2025-08-05 16:31:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754411490000|2025-08-05 16:31:30|||||||||1
1754411530000|2025-08-05 16:32:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1754411860000|2025-08-05 16:37:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1754411940000|2025-08-05 16:39:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754411950000|2025-08-05 16:39:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754412010000|2025-08-05 16:40:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1754412040000|2025-08-05 16:40:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1754412110000|2025-08-05 16:41:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754412150000|2025-08-05 16:42:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|4
1754412170000|2025-08-05 16:42:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754412230000|2025-08-05 16:43:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754412250000|2025-08-05 16:44:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754412260000|2025-08-05 16:44:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754412300000|2025-08-05 16:45:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754412320000|2025-08-05 16:45:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1754412410000|2025-08-05 16:46:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1754412460000|2025-08-05 16:47:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1754412570000|2025-08-05 16:49:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1754412620000|2025-08-05 16:50:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1754412660000|2025-08-05 16:51:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754412680000|2025-08-05 16:51:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|106
1754412690000|2025-08-05 16:51:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754412720000|2025-08-05 16:52:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1754412840000|2025-08-05 16:54:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754412880000|2025-08-05 16:54:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754412900000|2025-08-05 16:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1754412940000|2025-08-05 16:55:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|1
1754412990000|2025-08-05 16:56:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1754413010000|2025-08-05 16:56:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754413020000|2025-08-05 16:57:00|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|0
1754413140000|2025-08-05 16:59:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754413200000|2025-08-05 17:00:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1754413260000|2025-08-05 17:01:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1754413300000|2025-08-05 17:01:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1754413310000|2025-08-05 17:01:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754413420000|2025-08-05 17:03:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754413490000|2025-08-05 17:04:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754413550000|2025-08-05 17:05:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1754413770000|2025-08-05 17:09:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754413830000|2025-08-05 17:10:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1754413900000|2025-08-05 17:11:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1754414110000|2025-08-05 17:15:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754414120000|2025-08-05 17:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754414190000|2025-08-05 17:16:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754414270000|2025-08-05 17:17:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754414410000|2025-08-05 17:20:10|||||||||1
1754414900000|2025-08-05 17:28:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|50
1754414910000|2025-08-05 17:28:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1754415110000|2025-08-05 17:31:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1754415820000|2025-08-05 17:43:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754415860000|2025-08-05 17:44:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754415920000|2025-08-05 17:45:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754415930000|2025-08-05 17:45:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754415970000|2025-08-05 17:46:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1754416050000|2025-08-05 17:47:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754416880000|2025-08-05 18:01:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|17
1754416900000|2025-08-05 18:01:40|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1754416910000|2025-08-05 18:01:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1754416920000|2025-08-05 18:02:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1754416930000|2025-08-05 18:02:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754417020000|2025-08-05 18:03:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1754417030000|2025-08-05 18:03:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1754417040000|2025-08-05 18:04:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1754417060000|2025-08-05 18:04:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754417070000|2025-08-05 18:04:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1754417080000|2025-08-05 18:04:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1754417090000|2025-08-05 18:04:50|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|0
1754417100000|2025-08-05 18:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1754417110000|2025-08-05 18:05:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1754417120000|2025-08-05 18:05:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1754417140000|2025-08-05 18:05:40|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|0
1754417210000|2025-08-05 18:06:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754417220000|2025-08-05 18:07:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754417230000|2025-08-05 18:07:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754417260000|2025-08-05 18:07:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754417270000|2025-08-05 18:07:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1754417360000|2025-08-05 18:09:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1754417390000|2025-08-05 18:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754417430000|2025-08-05 18:10:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754417600000|2025-08-05 18:13:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754417700000|2025-08-05 18:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|41
1754417710000|2025-08-05 18:15:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1754417740000|2025-08-05 18:15:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418180000|2025-08-05 18:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754418250000|2025-08-05 18:24:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418300000|2025-08-05 18:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754418330000|2025-08-05 18:25:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418340000|2025-08-05 18:25:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754418360000|2025-08-05 18:26:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418620000|2025-08-05 18:30:20|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|10
1754418630000|2025-08-05 18:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754418690000|2025-08-05 18:31:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1754418700000|2025-08-05 18:31:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1754418720000|2025-08-05 18:32:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418770000|2025-08-05 18:32:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754418800000|2025-08-05 18:33:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418820000|2025-08-05 18:33:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754418830000|2025-08-05 18:33:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1754418880000|2025-08-05 18:34:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1754418890000|2025-08-05 18:34:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754418900000|2025-08-05 18:35:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1754418910000|2025-08-05 18:35:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754418990000|2025-08-05 18:36:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754419130000|2025-08-05 18:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754419210000|2025-08-05 18:40:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754419230000|2025-08-05 18:40:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754419240000|2025-08-05 18:40:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754419260000|2025-08-05 18:41:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754419270000|2025-08-05 18:41:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754419380000|2025-08-05 18:43:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754419410000|2025-08-05 18:43:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754419440000|2025-08-05 18:44:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754419450000|2025-08-05 18:44:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754419480000|2025-08-05 18:44:40|19.44|19.36|19.46|19.38|19.53|19.38|19.44|19.28|86
1754419500000|2025-08-05 18:45:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1754419580000|2025-08-05 18:46:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|1
1754419590000|2025-08-05 18:46:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1754419600000|2025-08-05 18:46:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754419620000|2025-08-05 18:47:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1754419650000|2025-08-05 18:47:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754419680000|2025-08-05 18:48:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1754419730000|2025-08-05 18:48:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754419780000|2025-08-05 18:49:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754419820000|2025-08-05 18:50:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754419850000|2025-08-05 18:50:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1754419960000|2025-08-05 18:52:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|66
1754420040000|2025-08-05 18:54:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754420060000|2025-08-05 18:54:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754420070000|2025-08-05 18:54:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1754420080000|2025-08-05 18:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754420090000|2025-08-05 18:54:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754420100000|2025-08-05 18:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754420110000|2025-08-05 18:55:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754420120000|2025-08-05 18:55:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1754420230000|2025-08-05 18:57:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754420260000|2025-08-05 18:57:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1754420270000|2025-08-05 18:57:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1754420280000|2025-08-05 18:58:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754420290000|2025-08-05 18:58:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1754420420000|2025-08-05 19:00:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754420450000|2025-08-05 19:00:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420480000|2025-08-05 19:01:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754420490000|2025-08-05 19:01:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420500000|2025-08-05 19:01:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754420510000|2025-08-05 19:01:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420580000|2025-08-05 19:03:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754420600000|2025-08-05 19:03:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420610000|2025-08-05 19:03:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754420640000|2025-08-05 19:04:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420660000|2025-08-05 19:04:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|12
1754420730000|2025-08-05 19:05:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420740000|2025-08-05 19:05:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1754420770000|2025-08-05 19:06:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1754420830000|2025-08-05 19:07:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420890000|2025-08-05 19:08:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1754420900000|2025-08-05 19:08:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754420950000|2025-08-05 19:09:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1754421050000|2025-08-05 19:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754421180000|2025-08-05 19:13:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754421220000|2025-08-05 19:13:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754421240000|2025-08-05 19:14:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754421250000|2025-08-05 19:14:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1754421330000|2025-08-05 19:15:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754421360000|2025-08-05 19:16:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754421500000|2025-08-05 19:18:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1754421660000|2025-08-05 19:21:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754421700000|2025-08-05 19:21:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754421770000|2025-08-05 19:22:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754421800000|2025-08-05 19:23:20|||||||||1
1754421830000|2025-08-05 19:23:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754421950000|2025-08-05 19:25:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754421970000|2025-08-05 19:26:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754422030000|2025-08-05 19:27:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754422350000|2025-08-05 19:32:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754423070000|2025-08-05 19:44:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1754423120000|2025-08-05 19:45:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754423190000|2025-08-05 19:46:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754423200000|2025-08-05 19:46:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754423230000|2025-08-05 19:47:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1754423440000|2025-08-05 19:50:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754423460000|2025-08-05 19:51:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754423810000|2025-08-05 19:56:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754423910000|2025-08-05 19:58:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754423940000|2025-08-05 19:59:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|29
1754423960000|2025-08-05 19:59:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1754423990000|2025-08-05 19:59:50|19.43|19.35|19.39|19.31|19.48|19.35|19.37|19.23|0
1754439300000|2025-08-06 00:15:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1754439310000|2025-08-06 00:15:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1754439340000|2025-08-06 00:15:40|19.55|19.25|19.54|19.24|19.57|19.27|19.54|19.24|0
1754439360000|2025-08-06 00:16:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|0
1754439370000|2025-08-06 00:16:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1754439400000|2025-08-06 00:16:40|19.57|19.27|19.54|19.24|19.57|19.27|19.54|19.24|0
1754439460000|2025-08-06 00:17:40|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1754439470000|2025-08-06 00:17:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1754439480000|2025-08-06 00:18:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1754439520000|2025-08-06 00:18:40|19.57|19.3|19.62|19.32|19.62|19.32|19.57|19.3|0
1754439580000|2025-08-06 00:19:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1754439590000|2025-08-06 00:19:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1754439600000|2025-08-06 00:20:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1754439620000|2025-08-06 00:20:20|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|0
1754439690000|2025-08-06 00:21:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754439730000|2025-08-06 00:22:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1754439740000|2025-08-06 00:22:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1754439760000|2025-08-06 00:22:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1754439770000|2025-08-06 00:22:50|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1754439940000|2025-08-06 00:25:40|19.48|19.18|19.51|19.21|19.51|19.21|19.48|19.18|0
1754439950000|2025-08-06 00:25:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754440310000|2025-08-06 00:31:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1754440320000|2025-08-06 00:32:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1754440330000|2025-08-06 00:32:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1754440350000|2025-08-06 00:32:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|0
1754440380000|2025-08-06 00:33:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754440690000|2025-08-06 00:38:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1754440730000|2025-08-06 00:38:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1754440770000|2025-08-06 00:39:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1754440780000|2025-08-06 00:39:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754440800000|2025-08-06 00:40:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1754441840000|2025-08-06 00:57:20|19.53|19.23|19.55|19.25|19.55|19.25|19.53|19.23|0
1754441870000|2025-08-06 00:57:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1754441940000|2025-08-06 00:59:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754442720000|2025-08-06 01:12:00|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1754442730000|2025-08-06 01:12:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1754442780000|2025-08-06 01:13:00|19.56|19.26|19.53|19.23|19.56|19.26|19.53|19.23|0
1754443400000|2025-08-06 01:23:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754443490000|2025-08-06 01:24:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1754443530000|2025-08-06 01:25:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754443630000|2025-08-06 01:27:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1754443800000|2025-08-06 01:30:00|19.53|19.23|19.53|19.23|19.53|19.23|19.51|19.21|0
1754443810000|2025-08-06 01:30:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1754443940000|2025-08-06 01:32:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1754443960000|2025-08-06 01:32:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1754444020000|2025-08-06 01:33:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1754444200000|2025-08-06 01:36:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1754444260000|2025-08-06 01:37:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1754444290000|2025-08-06 01:38:10|19.42|19.17|19.45|19.15|19.45|19.17|19.42|19.15|0
1754444310000|2025-08-06 01:38:30|19.42|19.17|19.45|19.15|19.45|19.17|19.42|19.15|0
1754444440000|2025-08-06 01:40:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1754444610000|2025-08-06 01:43:30|19.45|19.15|19.45|19.15|19.45|19.17|19.42|19.15|0
1754444640000|2025-08-06 01:44:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1754444770000|2025-08-06 01:46:10|19.45|19.15|19.45|19.15|19.45|19.17|19.42|19.15|0
1754445080000|2025-08-06 01:51:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1754445090000|2025-08-06 01:51:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1754445100000|2025-08-06 01:51:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1754445500000|2025-08-06 01:58:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1754445720000|2025-08-06 02:02:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1754445810000|2025-08-06 02:03:30|19.4|19.1|19.38|19.08|19.4|19.1|19.38|19.08|0
1754445820000|2025-08-06 02:03:40|19.35|19.1|19.38|19.08|19.38|19.1|19.35|19.08|0
1754445830000|2025-08-06 02:03:50|19.4|19.1|19.4|19.1|19.4|19.1|19.38|19.08|2
1754446240000|2025-08-06 02:10:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1754446250000|2025-08-06 02:10:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1754446260000|2025-08-06 02:11:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1754446590000|2025-08-06 02:16:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1754446870000|2025-08-06 02:21:10|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1754447510000|2025-08-06 02:31:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754447540000|2025-08-06 02:32:20|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1754447560000|2025-08-06 02:32:40|19.35|19.1|19.33|19.08|19.35|19.15|19.23|19.08|0
1754447650000|2025-08-06 02:34:10|19.23|19.15|19.33|19.08|19.33|19.15|19.23|19.08|0
1754447660000|2025-08-06 02:34:20|19.23|19.15|19.33|19.08|19.33|19.15|19.23|19.08|0
1754447880000|2025-08-06 02:38:00|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1754447890000|2025-08-06 02:38:10|19.38|19.13|19.23|19.15|19.38|19.15|19.23|19.08|0
1754448100000|2025-08-06 02:41:40|19.33|19.08|19.34|19.09|19.34|19.09|19.33|19.08|0
1754448120000|2025-08-06 02:42:00|19.33|19.08|19.33|19.08|19.34|19.09|19.33|19.08|0
1754448450000|2025-08-06 02:47:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1754448460000|2025-08-06 02:47:40|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1754448500000|2025-08-06 02:48:20|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1754448540000|2025-08-06 02:49:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1754450420000|2025-08-06 03:20:20|19.35||19.35||19.35||19.35||0
1754450440000|2025-08-06 03:20:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1754451840000|2025-08-06 03:44:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754452440000|2025-08-06 03:54:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1754452460000|2025-08-06 03:54:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754452510000|2025-08-06 03:55:10|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452520000|2025-08-06 03:55:20|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452530000|2025-08-06 03:55:30|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452540000|2025-08-06 03:55:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452550000|2025-08-06 03:55:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452560000|2025-08-06 03:56:00|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452570000|2025-08-06 03:56:10|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452580000|2025-08-06 03:56:20|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452630000|2025-08-06 03:57:10|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452640000|2025-08-06 03:57:20|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452650000|2025-08-06 03:57:30|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452660000|2025-08-06 03:57:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452670000|2025-08-06 03:57:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452680000|2025-08-06 03:58:00|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452690000|2025-08-06 03:58:10|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452700000|2025-08-06 03:58:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452820000|2025-08-06 04:00:20|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452830000|2025-08-06 04:00:30|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452840000|2025-08-06 04:00:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452850000|2025-08-06 04:00:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452860000|2025-08-06 04:01:00|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452870000|2025-08-06 04:01:10|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452880000|2025-08-06 04:01:20|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452890000|2025-08-06 04:01:30|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452900000|2025-08-06 04:01:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452910000|2025-08-06 04:01:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452920000|2025-08-06 04:02:00|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452930000|2025-08-06 04:02:10|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452940000|2025-08-06 04:02:20|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452950000|2025-08-06 04:02:30|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754452980000|2025-08-06 04:03:00|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754452990000|2025-08-06 04:03:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754453000000|2025-08-06 04:03:20|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453010000|2025-08-06 04:03:30|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453020000|2025-08-06 04:03:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453030000|2025-08-06 04:03:50|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453040000|2025-08-06 04:04:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453050000|2025-08-06 04:04:10|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453060000|2025-08-06 04:04:20|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453070000|2025-08-06 04:04:30|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453080000|2025-08-06 04:04:40|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453090000|2025-08-06 04:04:50|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453100000|2025-08-06 04:05:00|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453110000|2025-08-06 04:05:10|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453120000|2025-08-06 04:05:20|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453130000|2025-08-06 04:05:30|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453170000|2025-08-06 04:06:10|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453180000|2025-08-06 04:06:20|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453240000|2025-08-06 04:07:20|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453250000|2025-08-06 04:07:30|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453260000|2025-08-06 04:07:40|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453270000|2025-08-06 04:07:50|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453280000|2025-08-06 04:08:00|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453290000|2025-08-06 04:08:10|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453300000|2025-08-06 04:08:20|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453310000|2025-08-06 04:08:30|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453320000|2025-08-06 04:08:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453330000|2025-08-06 04:08:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453340000|2025-08-06 04:09:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754453350000|2025-08-06 04:09:10|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453370000|2025-08-06 04:09:30|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453380000|2025-08-06 04:09:40|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453390000|2025-08-06 04:09:50|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453640000|2025-08-06 04:14:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453780000|2025-08-06 04:16:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754453790000|2025-08-06 04:16:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1754453800000|2025-08-06 04:16:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754453810000|2025-08-06 04:16:50|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754454030000|2025-08-06 04:20:30|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754454040000|2025-08-06 04:20:40|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754454050000|2025-08-06 04:20:50|19.34|19.09|19.33|19.08|19.35|19.1|19.33|19.08|0
1754455140000|2025-08-06 04:39:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754455900000|2025-08-06 04:51:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1754455910000|2025-08-06 04:51:50|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754455920000|2025-08-06 04:52:00|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754455930000|2025-08-06 04:52:10|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754455950000|2025-08-06 04:52:30|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754455960000|2025-08-06 04:52:40|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754455970000|2025-08-06 04:52:50|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754455980000|2025-08-06 04:53:00|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754455990000|2025-08-06 04:53:10|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754456030000|2025-08-06 04:53:50|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754456050000|2025-08-06 04:54:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754456140000|2025-08-06 04:55:40|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754456150000|2025-08-06 04:55:50|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1754456160000|2025-08-06 04:56:00|19.35|19.1|19.35|19.1|19.35|19.1|19.34|19.09|0
1754456170000|2025-08-06 04:56:10|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754456180000|2025-08-06 04:56:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754456260000|2025-08-06 04:57:40|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754456270000|2025-08-06 04:57:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754456300000|2025-08-06 04:58:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754456320000|2025-08-06 04:58:40|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1754456330000|2025-08-06 04:58:50|19.34|19.09|19.34|19.09|19.35|19.1|19.34|19.09|0
1754456340000|2025-08-06 04:59:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1754456400000|2025-08-06 05:00:00|19.34|19.09|19.35|19.05|19.37|19.09|19.34|19.05|0
1754456410000|2025-08-06 05:00:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456420000|2025-08-06 05:00:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456430000|2025-08-06 05:00:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1754456440000|2025-08-06 05:00:40|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456450000|2025-08-06 05:00:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456460000|2025-08-06 05:01:00|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456470000|2025-08-06 05:01:10|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456480000|2025-08-06 05:01:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456490000|2025-08-06 05:01:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456500000|2025-08-06 05:01:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456510000|2025-08-06 05:01:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456520000|2025-08-06 05:02:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456530000|2025-08-06 05:02:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456540000|2025-08-06 05:02:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456550000|2025-08-06 05:02:30|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456560000|2025-08-06 05:02:40|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456570000|2025-08-06 05:02:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456580000|2025-08-06 05:03:00|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456610000|2025-08-06 05:03:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1754456620000|2025-08-06 05:03:40|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456660000|2025-08-06 05:04:20|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456670000|2025-08-06 05:04:30|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456680000|2025-08-06 05:04:40|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456690000|2025-08-06 05:04:50|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456760000|2025-08-06 05:06:00|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456770000|2025-08-06 05:06:10|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456780000|2025-08-06 05:06:20|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456790000|2025-08-06 05:06:30|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456800000|2025-08-06 05:06:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456810000|2025-08-06 05:06:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456820000|2025-08-06 05:07:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1754456840000|2025-08-06 05:07:20|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456850000|2025-08-06 05:07:30|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456870000|2025-08-06 05:07:50|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456880000|2025-08-06 05:08:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456890000|2025-08-06 05:08:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456900000|2025-08-06 05:08:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456910000|2025-08-06 05:08:30|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456920000|2025-08-06 05:08:40|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456930000|2025-08-06 05:08:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456940000|2025-08-06 05:09:00|19.37|19.07|19.35|19.05|19.37|19.07|19.29|19.01|0
1754456950000|2025-08-06 05:09:10|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754456960000|2025-08-06 05:09:20|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456970000|2025-08-06 05:09:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456980000|2025-08-06 05:09:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754456990000|2025-08-06 05:09:50|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754457040000|2025-08-06 05:10:40|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457050000|2025-08-06 05:10:50|19.37|19.07|19.32|19.07|19.37|19.07|19.32|19.05|0
1754457650000|2025-08-06 05:20:50|19.34|19.09|19.37|19.07|19.37|19.09|19.34|19.05|0
1754457660000|2025-08-06 05:21:00|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457670000|2025-08-06 05:21:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457680000|2025-08-06 05:21:20|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754457690000|2025-08-06 05:21:30|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457700000|2025-08-06 05:21:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457710000|2025-08-06 05:21:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457720000|2025-08-06 05:22:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457730000|2025-08-06 05:22:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457740000|2025-08-06 05:22:20|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754457750000|2025-08-06 05:22:30|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457760000|2025-08-06 05:22:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457770000|2025-08-06 05:22:50|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754457780000|2025-08-06 05:23:00|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457790000|2025-08-06 05:23:10|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457800000|2025-08-06 05:23:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457810000|2025-08-06 05:23:30|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457820000|2025-08-06 05:23:40|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457830000|2025-08-06 05:23:50|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457840000|2025-08-06 05:24:00|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754457870000|2025-08-06 05:24:30|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1754457880000|2025-08-06 05:24:40|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1754457970000|2025-08-06 05:26:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1754457990000|2025-08-06 05:26:30|19.34|19.09|19.32|19.07|19.34|19.09|19.32|19.07|0
1754458520000|2025-08-06 05:35:20|19.31|19.06|19.19|19.11|19.31|19.11|19.19|19.06|0
1754459410000|2025-08-06 05:50:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754459710000|2025-08-06 05:55:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754460000000|2025-08-06 06:00:00|19.25|19|19.15|19.07|19.25|19.07|19.15|19|0
1754460020000|2025-08-06 06:00:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1754460030000|2025-08-06 06:00:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754460470000|2025-08-06 06:07:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754460600000|2025-08-06 06:10:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754460680000|2025-08-06 06:11:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754460690000|2025-08-06 06:11:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754461010000|2025-08-06 06:16:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754461020000|2025-08-06 06:17:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754461050000|2025-08-06 06:17:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754461080000|2025-08-06 06:18:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754461130000|2025-08-06 06:18:50|||||||||2
1754462490000|2025-08-06 06:41:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1754462820000|2025-08-06 06:47:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1754463410000|2025-08-06 06:56:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754463460000|2025-08-06 06:57:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1754463590000|2025-08-06 06:59:50|||||||||30
1754463600000|2025-08-06 07:00:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|84
1754463610000|2025-08-06 07:00:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1754463630000|2025-08-06 07:00:30|||||||||2
1754463640000|2025-08-06 07:00:40|||||||||1
1754463660000|2025-08-06 07:01:00|||||||||6
1754463670000|2025-08-06 07:01:10|||||||||2
1754463680000|2025-08-06 07:01:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|88
1754463690000|2025-08-06 07:01:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1754463710000|2025-08-06 07:01:50|||||||||1
1754463730000|2025-08-06 07:02:10|||||||||3
1754463770000|2025-08-06 07:02:50|||||||||2
1754463810000|2025-08-06 07:03:30|19.2|19.12|19.21|19.13|19.22|19.14|19.2|19.12|14
1754463820000|2025-08-06 07:03:40|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|2
1754463930000|2025-08-06 07:05:30|||||||||1
1754463980000|2025-08-06 07:06:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1754463990000|2025-08-06 07:06:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754464020000|2025-08-06 07:07:00|||||||||1
1754464130000|2025-08-06 07:08:50|||||||||1
1754464190000|2025-08-06 07:09:50|||||||||2
1754464210000|2025-08-06 07:10:10|||||||||1
1754464230000|2025-08-06 07:10:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|22
1754464270000|2025-08-06 07:11:10|||||||||2
1754464300000|2025-08-06 07:11:40|||||||||11
1754464360000|2025-08-06 07:12:40|||||||||2
1754464370000|2025-08-06 07:12:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754464410000|2025-08-06 07:13:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|141
1754464420000|2025-08-06 07:13:40|||||||||2
1754464430000|2025-08-06 07:13:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|51
1754464450000|2025-08-06 07:14:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1754464460000|2025-08-06 07:14:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754464500000|2025-08-06 07:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754464520000|2025-08-06 07:15:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|53
1754464530000|2025-08-06 07:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754464550000|2025-08-06 07:15:50|||||||||3
1754464610000|2025-08-06 07:16:50|||||||||1
1754464630000|2025-08-06 07:17:10|||||||||2
1754464650000|2025-08-06 07:17:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|15
1754464660000|2025-08-06 07:17:40|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1754464670000|2025-08-06 07:17:50|||||||||1
1754464690000|2025-08-06 07:18:10|||||||||1
1754464700000|2025-08-06 07:18:20|||||||||2
1754464730000|2025-08-06 07:18:50|||||||||1
1754464760000|2025-08-06 07:19:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|14
1754464790000|2025-08-06 07:19:50|||||||||1
1754464810000|2025-08-06 07:20:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1754464830000|2025-08-06 07:20:30|||||||||2
1754464840000|2025-08-06 07:20:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1754464850000|2025-08-06 07:20:50|||||||||1
1754464860000|2025-08-06 07:21:00|||||||||4
1754464900000|2025-08-06 07:21:40|||||||||1
1754464910000|2025-08-06 07:21:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1754464920000|2025-08-06 07:22:00|||||||||2
1754464950000|2025-08-06 07:22:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1754464960000|2025-08-06 07:22:40|||||||||2
1754464970000|2025-08-06 07:22:50|||||||||2
1754464980000|2025-08-06 07:23:00|||||||||1
1754465000000|2025-08-06 07:23:20|||||||||1
1754465040000|2025-08-06 07:24:00|||||||||1
1754465100000|2025-08-06 07:25:00|||||||||4
1754465160000|2025-08-06 07:26:00|||||||||2
1754465170000|2025-08-06 07:26:10|||||||||1
1754465200000|2025-08-06 07:26:40|||||||||2
1754465220000|2025-08-06 07:27:00|||||||||2
1754465250000|2025-08-06 07:27:30|||||||||1
1754465260000|2025-08-06 07:27:40|||||||||2
1754465280000|2025-08-06 07:28:00|||||||||1
1754465300000|2025-08-06 07:28:20|||||||||1
1754465340000|2025-08-06 07:29:00|||||||||4
1754465400000|2025-08-06 07:30:00|||||||||1
1754465420000|2025-08-06 07:30:20|||||||||1
1754465440000|2025-08-06 07:30:40|||||||||1
1754465460000|2025-08-06 07:31:00|||||||||2
1754465470000|2025-08-06 07:31:10|||||||||2
1754465500000|2025-08-06 07:31:40|||||||||3
1754465520000|2025-08-06 07:32:00|||||||||4
1754465550000|2025-08-06 07:32:30|||||||||4
1754465580000|2025-08-06 07:33:00|||||||||1
1754465610000|2025-08-06 07:33:30|||||||||2
1754465640000|2025-08-06 07:34:00|||||||||1
1754465700000|2025-08-06 07:35:00|||||||||2
1754465710000|2025-08-06 07:35:10|||||||||1
1754465750000|2025-08-06 07:35:50|||||||||1
1754465760000|2025-08-06 07:36:00|||||||||1
1754465770000|2025-08-06 07:36:10|||||||||1
1754465780000|2025-08-06 07:36:20|||||||||1
1754465800000|2025-08-06 07:36:40|||||||||1
1754465810000|2025-08-06 07:36:50|||||||||2
1754465820000|2025-08-06 07:37:00|||||||||3
1754465840000|2025-08-06 07:37:20|||||||||1
1754465870000|2025-08-06 07:37:50|||||||||1
1754465880000|2025-08-06 07:38:00|||||||||2
1754465890000|2025-08-06 07:38:10|||||||||2
1754465910000|2025-08-06 07:38:30|||||||||1
1754465930000|2025-08-06 07:38:50|||||||||1
1754465940000|2025-08-06 07:39:00|||||||||1
1754465990000|2025-08-06 07:39:50|||||||||2
1754466000000|2025-08-06 07:40:00|||||||||3
1754466010000|2025-08-06 07:40:10|||||||||1
1754466030000|2025-08-06 07:40:30|||||||||2
1754466060000|2025-08-06 07:41:00|||||||||1
1754466110000|2025-08-06 07:41:50|||||||||1
1754466120000|2025-08-06 07:42:00|||||||||1
1754466180000|2025-08-06 07:43:00|||||||||1
1754466210000|2025-08-06 07:43:30|||||||||1
1754466240000|2025-08-06 07:44:00|||||||||2
1754466300000|2025-08-06 07:45:00|||||||||3
1754466310000|2025-08-06 07:45:10|||||||||4
1754466320000|2025-08-06 07:45:20|||||||||2
1754466360000|2025-08-06 07:46:00|||||||||1
1754466400000|2025-08-06 07:46:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1754466410000|2025-08-06 07:46:50|||||||||1
1754466420000|2025-08-06 07:47:00|||||||||1
1754466440000|2025-08-06 07:47:20|||||||||3
1754466480000|2025-08-06 07:48:00|||||||||2
1754466510000|2025-08-06 07:48:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|50
1754466520000|2025-08-06 07:48:40|||||||||3
1754466530000|2025-08-06 07:48:50|||||||||2
1754466540000|2025-08-06 07:49:00|||||||||3
1754466600000|2025-08-06 07:50:00|||||||||2
1754466620000|2025-08-06 07:50:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|20
1754466640000|2025-08-06 07:50:40|||||||||3
1754466650000|2025-08-06 07:50:50|||||||||2
1754466660000|2025-08-06 07:51:00|||||||||2
1754466670000|2025-08-06 07:51:10|||||||||1
1754466680000|2025-08-06 07:51:20|||||||||4
1754466700000|2025-08-06 07:51:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754466710000|2025-08-06 07:51:50|||||||||1
1754466730000|2025-08-06 07:52:10|||||||||1
1754466740000|2025-08-06 07:52:20|||||||||2
1754466750000|2025-08-06 07:52:30|||||||||2
1754466790000|2025-08-06 07:53:10|||||||||3
1754466850000|2025-08-06 07:54:10|||||||||1
1754466870000|2025-08-06 07:54:30|||||||||1
1754466880000|2025-08-06 07:54:40|||||||||2
1754466910000|2025-08-06 07:55:10|||||||||1
1754466920000|2025-08-06 07:55:20|||||||||1
1754466970000|2025-08-06 07:56:10|||||||||3
1754467020000|2025-08-06 07:57:00|||||||||1
1754467030000|2025-08-06 07:57:10|||||||||1
1754467090000|2025-08-06 07:58:10|||||||||1
1754467100000|2025-08-06 07:58:20|||||||||2
1754467120000|2025-08-06 07:58:40|||||||||1
1754467130000|2025-08-06 07:58:50|||||||||1
1754467140000|2025-08-06 07:59:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|57
1754467150000|2025-08-06 07:59:10|||||||||3
1754467170000|2025-08-06 07:59:30|||||||||2
1754467200000|2025-08-06 08:00:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|2
1754467210000|2025-08-06 08:00:10|||||||||1
1754467270000|2025-08-06 08:01:10|||||||||3
1754467280000|2025-08-06 08:01:20|||||||||2
1754467290000|2025-08-06 08:01:30|||||||||2
1754467320000|2025-08-06 08:02:00|||||||||1
1754467330000|2025-08-06 08:02:10|||||||||1
1754467360000|2025-08-06 08:02:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1754467370000|2025-08-06 08:02:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|50
1754467390000|2025-08-06 08:03:10|||||||||2
1754467420000|2025-08-06 08:03:40|||||||||3
1754467430000|2025-08-06 08:03:50|||||||||1
1754467440000|2025-08-06 08:04:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1754467450000|2025-08-06 08:04:10|||||||||3
1754467460000|2025-08-06 08:04:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1754467470000|2025-08-06 08:04:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754467500000|2025-08-06 08:05:00|||||||||1
1754467510000|2025-08-06 08:05:10|||||||||1
1754467530000|2025-08-06 08:05:30|||||||||1
1754467560000|2025-08-06 08:06:00|||||||||2
1754467570000|2025-08-06 08:06:10|||||||||1
1754467580000|2025-08-06 08:06:20|||||||||2
1754467590000|2025-08-06 08:06:30|||||||||1
1754467630000|2025-08-06 08:07:10|||||||||3
1754467640000|2025-08-06 08:07:20|||||||||2
1754467690000|2025-08-06 08:08:10|||||||||1
1754467720000|2025-08-06 08:08:40|||||||||2
1754467750000|2025-08-06 08:09:10|||||||||1
1754467770000|2025-08-06 08:09:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|87
1754467780000|2025-08-06 08:09:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1754467790000|2025-08-06 08:09:50|||||||||2
1754467800000|2025-08-06 08:10:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1754467810000|2025-08-06 08:10:10|||||||||1
1754467820000|2025-08-06 08:10:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1754467840000|2025-08-06 08:10:40|||||||||1
1754467850000|2025-08-06 08:10:50|||||||||1
1754467860000|2025-08-06 08:11:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754467870000|2025-08-06 08:11:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1754467890000|2025-08-06 08:11:30|||||||||2
1754467900000|2025-08-06 08:11:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1754467910000|2025-08-06 08:11:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|2
1754467930000|2025-08-06 08:12:10|||||||||2
1754467990000|2025-08-06 08:13:10|||||||||1
1754468020000|2025-08-06 08:13:40|||||||||2
1754468050000|2025-08-06 08:14:10|||||||||1
1754468070000|2025-08-06 08:14:30|||||||||2
1754468080000|2025-08-06 08:14:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|2
1754468100000|2025-08-06 08:15:00|||||||||1
1754468110000|2025-08-06 08:15:10|||||||||1
1754468130000|2025-08-06 08:15:30|||||||||1
1754468150000|2025-08-06 08:15:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|5
1754468160000|2025-08-06 08:16:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1754468170000|2025-08-06 08:16:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1754468190000|2025-08-06 08:16:30|||||||||1
1754468200000|2025-08-06 08:16:40|||||||||2
1754468230000|2025-08-06 08:17:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|7
1754468240000|2025-08-06 08:17:20|||||||||2
1754468270000|2025-08-06 08:17:50|||||||||2
1754468290000|2025-08-06 08:18:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1754468310000|2025-08-06 08:18:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754468330000|2025-08-06 08:18:50|||||||||3
1754468340000|2025-08-06 08:19:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1754468350000|2025-08-06 08:19:10|||||||||1
1754468390000|2025-08-06 08:19:50|||||||||50
1754468420000|2025-08-06 08:20:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|167
1754468430000|2025-08-06 08:20:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|37
1754468450000|2025-08-06 08:20:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1754468480000|2025-08-06 08:21:20|||||||||1
1754468510000|2025-08-06 08:21:50|||||||||2
1754468530000|2025-08-06 08:22:10|||||||||1
1754468540000|2025-08-06 08:22:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|81
1754468550000|2025-08-06 08:22:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1754468570000|2025-08-06 08:22:50|||||||||5
1754468660000|2025-08-06 08:24:20|||||||||1
1754468720000|2025-08-06 08:25:20|||||||||1
1754468780000|2025-08-06 08:26:20|||||||||1
1754468840000|2025-08-06 08:27:20|||||||||2
1754468860000|2025-08-06 08:27:40|||||||||1
1754468870000|2025-08-06 08:27:50|||||||||1
1754468900000|2025-08-06 08:28:20|||||||||1
1754468940000|2025-08-06 08:29:00|||||||||1
1754468960000|2025-08-06 08:29:20|||||||||1
1754468970000|2025-08-06 08:29:30|||||||||59
1754469020000|2025-08-06 08:30:20|||||||||1
1754469030000|2025-08-06 08:30:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|149
1754469050000|2025-08-06 08:30:50|||||||||1
1754469070000|2025-08-06 08:31:10|||||||||2
1754469140000|2025-08-06 08:32:20|||||||||1
1754469160000|2025-08-06 08:32:40|||||||||170
1754469200000|2025-08-06 08:33:20|||||||||1
1754469210000|2025-08-06 08:33:30|||||||||83
1754469220000|2025-08-06 08:33:40|||||||||1
1754469240000|2025-08-06 08:34:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|5
1754469250000|2025-08-06 08:34:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754469260000|2025-08-06 08:34:20|||||||||1
1754469320000|2025-08-06 08:35:20|||||||||1
1754469380000|2025-08-06 08:36:20|||||||||1
1754469390000|2025-08-06 08:36:30|||||||||1
1754469440000|2025-08-06 08:37:20|||||||||1
1754469500000|2025-08-06 08:38:20|||||||||1
1754469540000|2025-08-06 08:39:00|||||||||1
1754469550000|2025-08-06 08:39:10|||||||||1
1754469560000|2025-08-06 08:39:20|||||||||1
1754469590000|2025-08-06 08:39:50|||||||||2
1754469610000|2025-08-06 08:40:10|||||||||17
1754469620000|2025-08-06 08:40:20|||||||||1
1754469630000|2025-08-06 08:40:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|4
1754469640000|2025-08-06 08:40:40|||||||||1
1754469680000|2025-08-06 08:41:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|204
1754469690000|2025-08-06 08:41:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754469700000|2025-08-06 08:41:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754469720000|2025-08-06 08:42:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754469730000|2025-08-06 08:42:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754469740000|2025-08-06 08:42:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|4
1754469760000|2025-08-06 08:42:40|||||||||1
1754469790000|2025-08-06 08:43:10|||||||||1
1754469800000|2025-08-06 08:43:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|2
1754469820000|2025-08-06 08:43:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|4
1754469830000|2025-08-06 08:43:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1754469860000|2025-08-06 08:44:20|||||||||1
1754469890000|2025-08-06 08:44:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754469900000|2025-08-06 08:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754469910000|2025-08-06 08:45:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1754469920000|2025-08-06 08:45:20|||||||||1
1754469940000|2025-08-06 08:45:40|||||||||2
1754469970000|2025-08-06 08:46:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754470000000|2025-08-06 08:46:40|||||||||2
1754470040000|2025-08-06 08:47:20|||||||||1
1754470100000|2025-08-06 08:48:20|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|1
1754470110000|2025-08-06 08:48:30|||||||||2
1754470140000|2025-08-06 08:49:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754470150000|2025-08-06 08:49:10|||||||||1
1754470170000|2025-08-06 08:49:30|||||||||1
1754470190000|2025-08-06 08:49:50|||||||||2
1754470230000|2025-08-06 08:50:30|||||||||1
1754470250000|2025-08-06 08:50:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1754470290000|2025-08-06 08:51:30|||||||||1
1754470350000|2025-08-06 08:52:30|||||||||2
1754470380000|2025-08-06 08:53:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1754470410000|2025-08-06 08:53:30|||||||||3
1754470450000|2025-08-06 08:54:10|19.38|19.3|19.4|19.32|19.42|19.34|19.38|19.3|7
1754470470000|2025-08-06 08:54:30|||||||||1
1754470510000|2025-08-06 08:55:10|||||||||1
1754470530000|2025-08-06 08:55:30|||||||||1
1754470550000|2025-08-06 08:55:50|||||||||1
1754470590000|2025-08-06 08:56:30|||||||||1
1754470650000|2025-08-06 08:57:30|||||||||1
1754470710000|2025-08-06 08:58:30|||||||||1
1754470750000|2025-08-06 08:59:10|||||||||1
1754470770000|2025-08-06 08:59:30|||||||||10
1754470790000|2025-08-06 08:59:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754470810000|2025-08-06 09:00:10|||||||||15
1754470820000|2025-08-06 09:00:20|||||||||2
1754470830000|2025-08-06 09:00:30|||||||||1
1754470860000|2025-08-06 09:01:00|||||||||2
1754470890000|2025-08-06 09:01:30|||||||||1
1754470910000|2025-08-06 09:01:50|||||||||2
1754470950000|2025-08-06 09:02:30|||||||||4
1754470960000|2025-08-06 09:02:40|||||||||1
1754471010000|2025-08-06 09:03:30|||||||||2
1754471070000|2025-08-06 09:04:30|||||||||2
1754471130000|2025-08-06 09:05:30|||||||||1
1754471160000|2025-08-06 09:06:00|||||||||1
1754471190000|2025-08-06 09:06:30|||||||||1
1754471250000|2025-08-06 09:07:30|||||||||1
1754471270000|2025-08-06 09:07:50|||||||||1
1754471310000|2025-08-06 09:08:30|||||||||2
1754471360000|2025-08-06 09:09:20|||||||||1
1754471370000|2025-08-06 09:09:30|||||||||1
1754471380000|2025-08-06 09:09:40|||||||||2
1754471430000|2025-08-06 09:10:30|||||||||1
1754471460000|2025-08-06 09:11:00|||||||||1
1754471490000|2025-08-06 09:11:30|||||||||1
1754471550000|2025-08-06 09:12:30|||||||||1
1754471560000|2025-08-06 09:12:40|||||||||3
1754471580000|2025-08-06 09:13:00|||||||||1
1754471590000|2025-08-06 09:13:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1754471610000|2025-08-06 09:13:30|||||||||1
1754471630000|2025-08-06 09:13:50|||||||||1
1754471640000|2025-08-06 09:14:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1754471650000|2025-08-06 09:14:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1754471660000|2025-08-06 09:14:20|||||||||1
1754471670000|2025-08-06 09:14:30|||||||||1
1754471690000|2025-08-06 09:14:50|||||||||2
1754471700000|2025-08-06 09:15:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|234
1754471710000|2025-08-06 09:15:10|||||||||1
1754471730000|2025-08-06 09:15:30|||||||||1
1754471740000|2025-08-06 09:15:40|||||||||3
1754471780000|2025-08-06 09:16:20|||||||||2
1754471790000|2025-08-06 09:16:30|||||||||1
1754471850000|2025-08-06 09:17:30|||||||||1
1754471870000|2025-08-06 09:17:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754471880000|2025-08-06 09:18:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|41
1754471910000|2025-08-06 09:18:30|||||||||2
1754471920000|2025-08-06 09:18:40|||||||||1
1754471930000|2025-08-06 09:18:50|||||||||50
1754471980000|2025-08-06 09:19:40|||||||||1
1754472010000|2025-08-06 09:20:10|||||||||1
1754472020000|2025-08-06 09:20:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|3
1754472040000|2025-08-06 09:20:40|||||||||1
1754472050000|2025-08-06 09:20:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754472060000|2025-08-06 09:21:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754472100000|2025-08-06 09:21:40|||||||||1
1754472110000|2025-08-06 09:21:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1754472140000|2025-08-06 09:22:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|114
1754472160000|2025-08-06 09:22:40|||||||||3
1754472220000|2025-08-06 09:23:40|||||||||1
1754472260000|2025-08-06 09:24:20|||||||||2
1754472280000|2025-08-06 09:24:40|||||||||2
1754472300000|2025-08-06 09:25:00|||||||||1
1754472340000|2025-08-06 09:25:40|||||||||1
1754472360000|2025-08-06 09:26:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1754472400000|2025-08-06 09:26:40|||||||||1
1754472460000|2025-08-06 09:27:40|||||||||1
1754472520000|2025-08-06 09:28:40|||||||||2
1754472540000|2025-08-06 09:29:00|||||||||1
1754472580000|2025-08-06 09:29:40|||||||||1
1754472590000|2025-08-06 09:29:50|||||||||1
1754472610000|2025-08-06 09:30:10|||||||||2
1754472620000|2025-08-06 09:30:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|39
1754472630000|2025-08-06 09:30:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754472640000|2025-08-06 09:30:40|||||||||1
1754472680000|2025-08-06 09:31:20|||||||||1
1754472700000|2025-08-06 09:31:40|||||||||1
1754472710000|2025-08-06 09:31:50|||||||||2
1754472760000|2025-08-06 09:32:40|||||||||1
1754472770000|2025-08-06 09:32:50|||||||||1
1754472810000|2025-08-06 09:33:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|2
1754472820000|2025-08-06 09:33:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|1
1754472830000|2025-08-06 09:33:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1754472840000|2025-08-06 09:34:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1754472870000|2025-08-06 09:34:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754472880000|2025-08-06 09:34:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1754472900000|2025-08-06 09:35:00|||||||||2
1754472920000|2025-08-06 09:35:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754472940000|2025-08-06 09:35:40|||||||||1
1754472960000|2025-08-06 09:36:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754472980000|2025-08-06 09:36:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754473000000|2025-08-06 09:36:40|||||||||1
1754473020000|2025-08-06 09:37:00|||||||||1
1754473050000|2025-08-06 09:37:30|||||||||2
1754473060000|2025-08-06 09:37:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1754473070000|2025-08-06 09:37:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754473120000|2025-08-06 09:38:40|||||||||1
1754473180000|2025-08-06 09:39:40|||||||||3
1754473240000|2025-08-06 09:40:40|||||||||1
1754473250000|2025-08-06 09:40:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|17
1754473260000|2025-08-06 09:41:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754473270000|2025-08-06 09:41:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754473280000|2025-08-06 09:41:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1754473290000|2025-08-06 09:41:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754473300000|2025-08-06 09:41:40|||||||||1
1754473310000|2025-08-06 09:41:50|||||||||1
1754473340000|2025-08-06 09:42:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754473360000|2025-08-06 09:42:40|||||||||1
1754473370000|2025-08-06 09:42:50|||||||||1
1754473380000|2025-08-06 09:43:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|11
1754473390000|2025-08-06 09:43:10|||||||||1
1754473420000|2025-08-06 09:43:40|||||||||2
1754473480000|2025-08-06 09:44:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1754473490000|2025-08-06 09:44:50|||||||||1
1754473530000|2025-08-06 09:45:30|||||||||1
1754473540000|2025-08-06 09:45:40|||||||||1
1754473580000|2025-08-06 09:46:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754473590000|2025-08-06 09:46:30|||||||||2
1754473600000|2025-08-06 09:46:40|||||||||2
1754473610000|2025-08-06 09:46:50|||||||||1
1754473670000|2025-08-06 09:47:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754473730000|2025-08-06 09:48:50|||||||||1
1754473750000|2025-08-06 09:49:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754473780000|2025-08-06 09:49:40|||||||||1
1754473790000|2025-08-06 09:49:50|||||||||1
1754473800000|2025-08-06 09:50:00|||||||||1
1754473810000|2025-08-06 09:50:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1754473830000|2025-08-06 09:50:30|||||||||2
1754473850000|2025-08-06 09:50:50|||||||||1
1754473860000|2025-08-06 09:51:00|||||||||1
1754473910000|2025-08-06 09:51:50|||||||||2
1754473920000|2025-08-06 09:52:00|||||||||1
1754473970000|2025-08-06 09:52:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754473990000|2025-08-06 09:53:10|||||||||2
1754474030000|2025-08-06 09:53:50|||||||||1
1754474040000|2025-08-06 09:54:00|||||||||2
1754474050000|2025-08-06 09:54:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754474090000|2025-08-06 09:54:50|||||||||1
1754474100000|2025-08-06 09:55:00|||||||||1
1754474110000|2025-08-06 09:55:10|||||||||1
1754474150000|2025-08-06 09:55:50|||||||||1
1754474190000|2025-08-06 09:56:30|||||||||3
1754474210000|2025-08-06 09:56:50|||||||||1
1754474260000|2025-08-06 09:57:40|||||||||1
1754474270000|2025-08-06 09:57:50|||||||||1
1754474330000|2025-08-06 09:58:50|||||||||1
1754474370000|2025-08-06 09:59:30|||||||||2
1754474390000|2025-08-06 09:59:50|||||||||2
1754474410000|2025-08-06 10:00:10|||||||||1
1754474450000|2025-08-06 10:00:50|||||||||3
1754474470000|2025-08-06 10:01:10|||||||||2
1754474510000|2025-08-06 10:01:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|24
1754474520000|2025-08-06 10:02:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1754474570000|2025-08-06 10:02:50|||||||||1
1754474580000|2025-08-06 10:03:00|||||||||1
1754474590000|2025-08-06 10:03:10|||||||||1
1754474610000|2025-08-06 10:03:30|||||||||1
1754474630000|2025-08-06 10:03:50|||||||||1
1754474640000|2025-08-06 10:04:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754474650000|2025-08-06 10:04:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1754474690000|2025-08-06 10:04:50|||||||||1
1754474700000|2025-08-06 10:05:00|||||||||2
1754474750000|2025-08-06 10:05:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1754474770000|2025-08-06 10:06:10|||||||||10
1754474790000|2025-08-06 10:06:30|||||||||1
1754474810000|2025-08-06 10:06:50|||||||||3
1754474820000|2025-08-06 10:07:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754474830000|2025-08-06 10:07:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754474870000|2025-08-06 10:07:50|||||||||1
1754474930000|2025-08-06 10:08:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1754474990000|2025-08-06 10:09:50|||||||||1
1754475000000|2025-08-06 10:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1754475020000|2025-08-06 10:10:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754475050000|2025-08-06 10:10:50|||||||||1
1754475110000|2025-08-06 10:11:50|||||||||1
1754475120000|2025-08-06 10:12:00|||||||||2
1754475160000|2025-08-06 10:12:40|||||||||2
1754475170000|2025-08-06 10:12:50|||||||||1
1754475200000|2025-08-06 10:13:20|||||||||1
1754475230000|2025-08-06 10:13:50|||||||||1
1754475290000|2025-08-06 10:14:50|||||||||1
1754475320000|2025-08-06 10:15:20|||||||||2
1754475350000|2025-08-06 10:15:50|||||||||1
1754475400000|2025-08-06 10:16:40|||||||||1
1754475410000|2025-08-06 10:16:50|||||||||1
1754475430000|2025-08-06 10:17:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|30
1754475470000|2025-08-06 10:17:50|||||||||1
1754475520000|2025-08-06 10:18:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1754475530000|2025-08-06 10:18:50|||||||||1
1754475590000|2025-08-06 10:19:50|||||||||1
1754475620000|2025-08-06 10:20:20|||||||||1
1754475650000|2025-08-06 10:20:50|||||||||1
1754475710000|2025-08-06 10:21:50|||||||||1
1754475730000|2025-08-06 10:22:10|||||||||2
1754475740000|2025-08-06 10:22:20|||||||||2
1754475760000|2025-08-06 10:22:40|||||||||9
1754475770000|2025-08-06 10:22:50|||||||||1
1754475790000|2025-08-06 10:23:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754475800000|2025-08-06 10:23:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|3
1754475830000|2025-08-06 10:23:50|||||||||1
1754475890000|2025-08-06 10:24:50|||||||||1
1754475930000|2025-08-06 10:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754475950000|2025-08-06 10:25:50|||||||||1
1754475990000|2025-08-06 10:26:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754476000000|2025-08-06 10:26:40|||||||||1
1754476010000|2025-08-06 10:26:50|||||||||1
1754476040000|2025-08-06 10:27:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|30
1754476070000|2025-08-06 10:27:50|||||||||20
1754476080000|2025-08-06 10:28:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754476130000|2025-08-06 10:28:50|||||||||4
1754476140000|2025-08-06 10:29:00|||||||||1
1754476160000|2025-08-06 10:29:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754476170000|2025-08-06 10:29:30|||||||||1
1754476190000|2025-08-06 10:29:50|||||||||2
1754476200000|2025-08-06 10:30:00|||||||||1
1754476230000|2025-08-06 10:30:30|||||||||2
1754476250000|2025-08-06 10:30:50|||||||||1
1754476260000|2025-08-06 10:31:00|||||||||2
1754476270000|2025-08-06 10:31:10|||||||||1
1754476300000|2025-08-06 10:31:40|||||||||1
1754476310000|2025-08-06 10:31:50|||||||||1
1754476350000|2025-08-06 10:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|21
1754476360000|2025-08-06 10:32:40|||||||||4
1754476370000|2025-08-06 10:32:50|||||||||1
1754476380000|2025-08-06 10:33:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1754476400000|2025-08-06 10:33:20|||||||||1
1754476410000|2025-08-06 10:33:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|15
1754476420000|2025-08-06 10:33:40|||||||||1
1754476430000|2025-08-06 10:33:50|||||||||1
1754476440000|2025-08-06 10:34:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754476490000|2025-08-06 10:34:50|||||||||1
1754476550000|2025-08-06 10:35:50|||||||||1
1754476560000|2025-08-06 10:36:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754476590000|2025-08-06 10:36:30|||||||||13
1754476600000|2025-08-06 10:36:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|8
1754476610000|2025-08-06 10:36:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1754476640000|2025-08-06 10:37:20|||||||||2
1754476660000|2025-08-06 10:37:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754476670000|2025-08-06 10:37:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1754476720000|2025-08-06 10:38:40|||||||||13
1754476730000|2025-08-06 10:38:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1754476750000|2025-08-06 10:39:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1754476770000|2025-08-06 10:39:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1754476790000|2025-08-06 10:39:50|||||||||1
1754476810000|2025-08-06 10:40:10|||||||||3
1754476850000|2025-08-06 10:40:50|||||||||1
1754476890000|2025-08-06 10:41:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754476910000|2025-08-06 10:41:50|||||||||1
1754476970000|2025-08-06 10:42:50|||||||||1
1754477010000|2025-08-06 10:43:30|||||||||1
1754477030000|2025-08-06 10:43:50|||||||||1
1754477080000|2025-08-06 10:44:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|113
1754477090000|2025-08-06 10:44:50|||||||||1
1754477140000|2025-08-06 10:45:40|||||||||1
1754477150000|2025-08-06 10:45:50|||||||||1
1754477180000|2025-08-06 10:46:20|||||||||2
1754477210000|2025-08-06 10:46:50|||||||||2
1754477250000|2025-08-06 10:47:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|11
1754477270000|2025-08-06 10:47:50|||||||||1
1754477290000|2025-08-06 10:48:10|19.51|19.43|19.5|19.42|19.51|19.43|19.49|19.41|32
1754477300000|2025-08-06 10:48:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1754477330000|2025-08-06 10:48:50|||||||||1
1754477340000|2025-08-06 10:49:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1754477390000|2025-08-06 10:49:50|||||||||1
1754477410000|2025-08-06 10:50:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1754477450000|2025-08-06 10:50:50|||||||||1
1754477460000|2025-08-06 10:51:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754477510000|2025-08-06 10:51:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1754477570000|2025-08-06 10:52:50|||||||||1
1754477610000|2025-08-06 10:53:30|||||||||1
1754477630000|2025-08-06 10:53:50|||||||||1
1754477690000|2025-08-06 10:54:50|||||||||1
1754477710000|2025-08-06 10:55:10|||||||||3
1754477720000|2025-08-06 10:55:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754477730000|2025-08-06 10:55:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1754477740000|2025-08-06 10:55:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1754477750000|2025-08-06 10:55:50|||||||||1
1754477790000|2025-08-06 10:56:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|71
1754477810000|2025-08-06 10:56:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|18
1754477820000|2025-08-06 10:57:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|2
1754477850000|2025-08-06 10:57:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754477860000|2025-08-06 10:57:40|||||||||11
1754477870000|2025-08-06 10:57:50|||||||||1
1754477880000|2025-08-06 10:58:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|10
1754477910000|2025-08-06 10:58:30|||||||||1
1754477920000|2025-08-06 10:58:40|||||||||2
1754477930000|2025-08-06 10:58:50|||||||||1
1754477990000|2025-08-06 10:59:50|||||||||1
1754478050000|2025-08-06 11:00:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1754478060000|2025-08-06 11:01:00|||||||||20
1754478070000|2025-08-06 11:01:10|||||||||1
1754478090000|2025-08-06 11:01:30|||||||||20
1754478110000|2025-08-06 11:01:50|||||||||1
1754478170000|2025-08-06 11:02:50|||||||||1
1754478210000|2025-08-06 11:03:30|||||||||1
1754478230000|2025-08-06 11:03:50|||||||||2
1754478290000|2025-08-06 11:04:50|||||||||1
1754478340000|2025-08-06 11:05:40|||||||||2
1754478350000|2025-08-06 11:05:50|||||||||1
1754478400000|2025-08-06 11:06:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|25
1754478410000|2025-08-06 11:06:50|||||||||2
1754478430000|2025-08-06 11:07:10|||||||||1
1754478460000|2025-08-06 11:07:40|||||||||2
1754478470000|2025-08-06 11:07:50|||||||||1
1754478500000|2025-08-06 11:08:20|||||||||1
1754478520000|2025-08-06 11:08:40|||||||||1
1754478530000|2025-08-06 11:08:50|||||||||1
1754478590000|2025-08-06 11:09:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1754478650000|2025-08-06 11:10:50|||||||||1
1754478660000|2025-08-06 11:11:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1754478670000|2025-08-06 11:11:10|||||||||1
1754478700000|2025-08-06 11:11:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754478710000|2025-08-06 11:11:50|||||||||1
1754478720000|2025-08-06 11:12:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1754478730000|2025-08-06 11:12:10|||||||||1
1754478750000|2025-08-06 11:12:30|||||||||2
1754478760000|2025-08-06 11:12:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754478770000|2025-08-06 11:12:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|3
1754478780000|2025-08-06 11:13:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1754478820000|2025-08-06 11:13:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1754478830000|2025-08-06 11:13:50|||||||||1
1754478840000|2025-08-06 11:14:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1754478850000|2025-08-06 11:14:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754478860000|2025-08-06 11:14:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1754478880000|2025-08-06 11:14:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1754478890000|2025-08-06 11:14:50|||||||||1
1754478920000|2025-08-06 11:15:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1754478950000|2025-08-06 11:15:50|||||||||1
1754478970000|2025-08-06 11:16:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|1
1754478990000|2025-08-06 11:16:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754479010000|2025-08-06 11:16:50|||||||||1
1754479030000|2025-08-06 11:17:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754479050000|2025-08-06 11:17:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1754479070000|2025-08-06 11:17:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1754479090000|2025-08-06 11:18:10|||||||||254
1754479130000|2025-08-06 11:18:50|||||||||3
1754479160000|2025-08-06 11:19:20|||||||||1
1754479170000|2025-08-06 11:19:30|||||||||2
1754479190000|2025-08-06 11:19:50|||||||||1
1754479220000|2025-08-06 11:20:20|||||||||1
1754479250000|2025-08-06 11:20:50|||||||||1
1754479300000|2025-08-06 11:21:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754479310000|2025-08-06 11:21:50|||||||||1
1754479360000|2025-08-06 11:22:40|||||||||90
1754479370000|2025-08-06 11:22:50|||||||||1
1754479420000|2025-08-06 11:23:40|||||||||1
1754479430000|2025-08-06 11:23:50|||||||||1
1754479440000|2025-08-06 11:24:00|||||||||2
1754479450000|2025-08-06 11:24:10|||||||||1
1754479460000|2025-08-06 11:24:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754479490000|2025-08-06 11:24:50|||||||||1
1754479550000|2025-08-06 11:25:50|||||||||1
1754479560000|2025-08-06 11:26:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|69
1754479570000|2025-08-06 11:26:10|||||||||1
1754479610000|2025-08-06 11:26:50|||||||||1
1754479620000|2025-08-06 11:27:00|||||||||1
1754479640000|2025-08-06 11:27:20|||||||||2
1754479650000|2025-08-06 11:27:30|||||||||2
1754479670000|2025-08-06 11:27:50|||||||||2
1754479730000|2025-08-06 11:28:50|||||||||1
1754479790000|2025-08-06 11:29:50|||||||||1
1754479800000|2025-08-06 11:30:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|115
1754479810000|2025-08-06 11:30:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1754479850000|2025-08-06 11:30:50|||||||||1
1754479860000|2025-08-06 11:31:00|||||||||2
1754479870000|2025-08-06 11:31:10|||||||||2
1754479910000|2025-08-06 11:31:50|||||||||1
1754479940000|2025-08-06 11:32:20|||||||||2
1754479950000|2025-08-06 11:32:30|||||||||1
1754480020000|2025-08-06 11:33:40|||||||||1
1754480030000|2025-08-06 11:33:50|||||||||2
1754480070000|2025-08-06 11:34:30|||||||||1
1754480080000|2025-08-06 11:34:40|||||||||5
1754480090000|2025-08-06 11:34:50|||||||||8
1754480100000|2025-08-06 11:35:00|||||||||1
1754480120000|2025-08-06 11:35:20|||||||||2
1754480140000|2025-08-06 11:35:40|||||||||1
1754480150000|2025-08-06 11:35:50|||||||||4
1754480160000|2025-08-06 11:36:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1754480170000|2025-08-06 11:36:10|||||||||1
1754480180000|2025-08-06 11:36:20|||||||||1
1754480190000|2025-08-06 11:36:30|||||||||1
1754480200000|2025-08-06 11:36:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754480210000|2025-08-06 11:36:50|||||||||2
1754480220000|2025-08-06 11:37:00|||||||||1
1754480230000|2025-08-06 11:37:10|||||||||1
1754480250000|2025-08-06 11:37:30|||||||||1
1754480270000|2025-08-06 11:37:50|||||||||1
1754480280000|2025-08-06 11:38:00|||||||||1
1754480290000|2025-08-06 11:38:10|||||||||1
1754480300000|2025-08-06 11:38:20|||||||||1
1754480310000|2025-08-06 11:38:30|||||||||1
1754480330000|2025-08-06 11:38:50|||||||||2
1754480340000|2025-08-06 11:39:00|||||||||1
1754480350000|2025-08-06 11:39:10|||||||||3
1754480360000|2025-08-06 11:39:20|||||||||1
1754480370000|2025-08-06 11:39:30|||||||||1
1754480380000|2025-08-06 11:39:40|||||||||2
1754480390000|2025-08-06 11:39:50|||||||||2
1754480430000|2025-08-06 11:40:30|||||||||1
1754480480000|2025-08-06 11:41:20|||||||||3
1754480530000|2025-08-06 11:42:10|||||||||2
1754480570000|2025-08-06 11:42:50|||||||||3
1754480620000|2025-08-06 11:43:40|||||||||1
1754480630000|2025-08-06 11:43:50|||||||||3
1754480670000|2025-08-06 11:44:30|||||||||2
1754480680000|2025-08-06 11:44:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1754480690000|2025-08-06 11:44:50|||||||||1
1754480730000|2025-08-06 11:45:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754480740000|2025-08-06 11:45:40|||||||||2
1754480750000|2025-08-06 11:45:50|||||||||1
1754480760000|2025-08-06 11:46:00|||||||||2
1754480810000|2025-08-06 11:46:50|||||||||1
1754480830000|2025-08-06 11:47:10|||||||||1
1754480870000|2025-08-06 11:47:50|||||||||1
1754480930000|2025-08-06 11:48:50|||||||||6
1754480950000|2025-08-06 11:49:10|||||||||1
1754480990000|2025-08-06 11:49:50|||||||||3
1754481030000|2025-08-06 11:50:30|||||||||1
1754481050000|2025-08-06 11:50:50|||||||||1
1754481080000|2025-08-06 11:51:20|||||||||3
1754481110000|2025-08-06 11:51:50|||||||||1
1754481170000|2025-08-06 11:52:50|||||||||1
1754481190000|2025-08-06 11:53:10|||||||||1
1754481230000|2025-08-06 11:53:50|||||||||4
1754481290000|2025-08-06 11:54:50|||||||||1
1754481350000|2025-08-06 11:55:50|||||||||1
1754481380000|2025-08-06 11:56:20|||||||||1
1754481400000|2025-08-06 11:56:40|||||||||2
1754481410000|2025-08-06 11:56:50|||||||||2
1754481430000|2025-08-06 11:57:10|||||||||1
1754481450000|2025-08-06 11:57:30|||||||||2
1754481470000|2025-08-06 11:57:50|||||||||3
1754481530000|2025-08-06 11:58:50|||||||||1
1754481590000|2025-08-06 11:59:50|||||||||1
1754481630000|2025-08-06 12:00:30|||||||||1
1754481650000|2025-08-06 12:00:50|||||||||1
1754481690000|2025-08-06 12:01:30|||||||||1
1754481710000|2025-08-06 12:01:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|21
1754481720000|2025-08-06 12:02:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1754481730000|2025-08-06 12:02:10|||||||||1
1754481740000|2025-08-06 12:02:20|||||||||1
1754481770000|2025-08-06 12:02:50|||||||||1
1754481790000|2025-08-06 12:03:10|||||||||1
1754481810000|2025-08-06 12:03:30|||||||||1
1754481830000|2025-08-06 12:03:50|||||||||1
1754481840000|2025-08-06 12:04:00|||||||||1
1754481870000|2025-08-06 12:04:30|||||||||2
1754481890000|2025-08-06 12:04:50|||||||||1
1754481910000|2025-08-06 12:05:10|||||||||1
1754481950000|2025-08-06 12:05:50|||||||||1
1754482010000|2025-08-06 12:06:50|||||||||1
1754482020000|2025-08-06 12:07:00|||||||||2
1754482030000|2025-08-06 12:07:10|||||||||1
1754482070000|2025-08-06 12:07:50|||||||||1
1754482110000|2025-08-06 12:08:30|||||||||1
1754482130000|2025-08-06 12:08:50|||||||||1
1754482190000|2025-08-06 12:09:50|||||||||1
1754482200000|2025-08-06 12:10:00|||||||||1
1754482230000|2025-08-06 12:10:30|||||||||1
1754482250000|2025-08-06 12:10:50|||||||||3
1754482310000|2025-08-06 12:11:50|||||||||1
1754482350000|2025-08-06 12:12:30|||||||||2
1754482370000|2025-08-06 12:12:50|||||||||1
1754482430000|2025-08-06 12:13:50|||||||||2
1754482490000|2025-08-06 12:14:50|||||||||1
1754482550000|2025-08-06 12:15:50|||||||||1
1754482560000|2025-08-06 12:16:00|||||||||2
1754482580000|2025-08-06 12:16:20|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|7
1754482600000|2025-08-06 12:16:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1754482610000|2025-08-06 12:16:50|||||||||1
1754482620000|2025-08-06 12:17:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|20
1754482630000|2025-08-06 12:17:10|||||||||1
1754482640000|2025-08-06 12:17:20|||||||||3
1754482670000|2025-08-06 12:17:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1754482710000|2025-08-06 12:18:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754482720000|2025-08-06 12:18:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754482730000|2025-08-06 12:18:50|||||||||1
1754482770000|2025-08-06 12:19:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1754482790000|2025-08-06 12:19:50|||||||||1
1754482810000|2025-08-06 12:20:10|||||||||2
1754482830000|2025-08-06 12:20:30|||||||||2
1754482840000|2025-08-06 12:20:40|||||||||1
1754482850000|2025-08-06 12:20:50|||||||||1
1754482870000|2025-08-06 12:21:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754482880000|2025-08-06 12:21:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754482900000|2025-08-06 12:21:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754482910000|2025-08-06 12:21:50|||||||||1
1754482930000|2025-08-06 12:22:10|||||||||2
1754482940000|2025-08-06 12:22:20|||||||||2
1754483000000|2025-08-06 12:23:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1754483010000|2025-08-06 12:23:30|||||||||2
1754483070000|2025-08-06 12:24:30|||||||||2
1754483080000|2025-08-06 12:24:40|||||||||2
1754483090000|2025-08-06 12:24:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754483120000|2025-08-06 12:25:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754483140000|2025-08-06 12:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1754483150000|2025-08-06 12:25:50|||||||||3
1754483170000|2025-08-06 12:26:10|||||||||1
1754483190000|2025-08-06 12:26:30|||||||||1
1754483200000|2025-08-06 12:26:40|||||||||1
1754483210000|2025-08-06 12:26:50|||||||||2
1754483220000|2025-08-06 12:27:00|||||||||2
1754483240000|2025-08-06 12:27:20|||||||||3
1754483260000|2025-08-06 12:27:40|||||||||1
1754483270000|2025-08-06 12:27:50|||||||||1
1754483290000|2025-08-06 12:28:10|||||||||2
1754483310000|2025-08-06 12:28:30|||||||||1
1754483330000|2025-08-06 12:28:50|||||||||1
1754483370000|2025-08-06 12:29:30|||||||||2
1754483390000|2025-08-06 12:29:50|||||||||1
1754483430000|2025-08-06 12:30:30|||||||||1
1754483440000|2025-08-06 12:30:40|||||||||1
1754483450000|2025-08-06 12:30:50|||||||||1
1754483510000|2025-08-06 12:31:50|||||||||1
1754483520000|2025-08-06 12:32:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754483560000|2025-08-06 12:32:40|||||||||1
1754483570000|2025-08-06 12:32:50|||||||||1
1754483580000|2025-08-06 12:33:00|||||||||2
1754483620000|2025-08-06 12:33:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1754483630000|2025-08-06 12:33:50|||||||||1
1754483680000|2025-08-06 12:34:40|||||||||1
1754483690000|2025-08-06 12:34:50|||||||||1
1754483710000|2025-08-06 12:35:10|||||||||1
1754483740000|2025-08-06 12:35:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754483750000|2025-08-06 12:35:50|||||||||1
1754483780000|2025-08-06 12:36:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1754483790000|2025-08-06 12:36:30|||||||||2
1754483810000|2025-08-06 12:36:50|||||||||1
1754483830000|2025-08-06 12:37:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754483840000|2025-08-06 12:37:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1754483870000|2025-08-06 12:37:50|||||||||1
1754483890000|2025-08-06 12:38:10|||||||||50
1754483900000|2025-08-06 12:38:20|||||||||510
1754483930000|2025-08-06 12:38:50|||||||||1
1754483970000|2025-08-06 12:39:30|||||||||1
1754483980000|2025-08-06 12:39:40|||||||||2
1754483990000|2025-08-06 12:39:50|||||||||1
1754484040000|2025-08-06 12:40:40|||||||||1
1754484050000|2025-08-06 12:40:50|||||||||1
1754484110000|2025-08-06 12:41:50|||||||||3
1754484120000|2025-08-06 12:42:00|||||||||6
1754484150000|2025-08-06 12:42:30|||||||||2
1754484170000|2025-08-06 12:42:50|||||||||1
1754484190000|2025-08-06 12:43:10|||||||||2
1754484220000|2025-08-06 12:43:40|||||||||1
1754484230000|2025-08-06 12:43:50|||||||||5
1754484240000|2025-08-06 12:44:00|||||||||1
1754484290000|2025-08-06 12:44:50|||||||||1
1754484320000|2025-08-06 12:45:20|||||||||25
1754484340000|2025-08-06 12:45:40|||||||||1
1754484350000|2025-08-06 12:45:50|||||||||1
1754484380000|2025-08-06 12:46:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|12
1754484390000|2025-08-06 12:46:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754484410000|2025-08-06 12:46:50|||||||||1
1754484440000|2025-08-06 12:47:20|||||||||1
1754484470000|2025-08-06 12:47:50|||||||||2
1754484480000|2025-08-06 12:48:00|||||||||4
1754484530000|2025-08-06 12:48:50|||||||||1
1754484590000|2025-08-06 12:49:50|||||||||1
1754484640000|2025-08-06 12:50:40|||||||||1
1754484650000|2025-08-06 12:50:50|||||||||1
1754484710000|2025-08-06 12:51:50|||||||||1
1754484720000|2025-08-06 12:52:00|||||||||1
1754484760000|2025-08-06 12:52:40|||||||||1
1754484770000|2025-08-06 12:52:50|||||||||1
1754484780000|2025-08-06 12:53:00|||||||||2
1754484830000|2025-08-06 12:53:50|||||||||1
1754484850000|2025-08-06 12:54:10|||||||||1
1754484890000|2025-08-06 12:54:50|||||||||1
1754484920000|2025-08-06 12:55:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|49
1754484940000|2025-08-06 12:55:40|||||||||19
1754484950000|2025-08-06 12:55:50|||||||||14
1754484970000|2025-08-06 12:56:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|60
1754485010000|2025-08-06 12:56:50|||||||||21
1754485050000|2025-08-06 12:57:30|||||||||1
1754485070000|2025-08-06 12:57:50|||||||||1
1754485080000|2025-08-06 12:58:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|101
1754485090000|2025-08-06 12:58:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|82
1754485100000|2025-08-06 12:58:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1754485110000|2025-08-06 12:58:30|||||||||41
1754485120000|2025-08-06 12:58:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|64
1754485130000|2025-08-06 12:58:50|||||||||1
1754485140000|2025-08-06 12:59:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|75
1754485190000|2025-08-06 12:59:50|||||||||3
1754485220000|2025-08-06 13:00:20|||||||||1
1754485230000|2025-08-06 13:00:30|||||||||1
1754485250000|2025-08-06 13:00:50|||||||||3
1754485260000|2025-08-06 13:01:00|||||||||3
1754485280000|2025-08-06 13:01:20|||||||||2
1754485290000|2025-08-06 13:01:30|||||||||1
1754485320000|2025-08-06 13:02:00|||||||||1
1754485370000|2025-08-06 13:02:50|||||||||2
1754485430000|2025-08-06 13:03:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|3
1754485460000|2025-08-06 13:04:20|||||||||1
1754485470000|2025-08-06 13:04:30|||||||||1
1754485550000|2025-08-06 13:05:50|||||||||1
1754485590000|2025-08-06 13:06:30|||||||||1
1754485610000|2025-08-06 13:06:50|||||||||1
1754485650000|2025-08-06 13:07:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|2
1754485660000|2025-08-06 13:07:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1754485700000|2025-08-06 13:08:20|||||||||1
1754485730000|2025-08-06 13:08:50|||||||||1
1754485750000|2025-08-06 13:09:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|51
1754485770000|2025-08-06 13:09:30|||||||||1
1754485810000|2025-08-06 13:10:10|||||||||1
1754485820000|2025-08-06 13:10:20|||||||||1
1754485850000|2025-08-06 13:10:50|||||||||1
1754485860000|2025-08-06 13:11:00|||||||||2
1754485880000|2025-08-06 13:11:20|||||||||1
1754485900000|2025-08-06 13:11:40|||||||||4
1754485970000|2025-08-06 13:12:50|||||||||1
1754486000000|2025-08-06 13:13:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1754486010000|2025-08-06 13:13:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754486030000|2025-08-06 13:13:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1754486040000|2025-08-06 13:14:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1754486050000|2025-08-06 13:14:10|||||||||2
1754486060000|2025-08-06 13:14:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1754486090000|2025-08-06 13:14:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|35
1754486100000|2025-08-06 13:15:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1754486120000|2025-08-06 13:15:20|||||||||1
1754486140000|2025-08-06 13:15:40|||||||||1
1754486150000|2025-08-06 13:15:50|||||||||1
1754486180000|2025-08-06 13:16:20|||||||||1
1754486190000|2025-08-06 13:16:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754486210000|2025-08-06 13:16:50|||||||||1
1754486220000|2025-08-06 13:17:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1754486230000|2025-08-06 13:17:10|||||||||1
1754486250000|2025-08-06 13:17:30|||||||||1
1754486260000|2025-08-06 13:17:40|||||||||2
1754486270000|2025-08-06 13:17:50|||||||||1
1754486290000|2025-08-06 13:18:10|||||||||2
1754486330000|2025-08-06 13:18:50|||||||||1
1754486380000|2025-08-06 13:19:40|||||||||1
1754486420000|2025-08-06 13:20:20|||||||||1
1754486440000|2025-08-06 13:20:40|||||||||1
1754486450000|2025-08-06 13:20:50|||||||||2
1754486470000|2025-08-06 13:21:10|||||||||2
1754486490000|2025-08-06 13:21:30|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|3
1754486500000|2025-08-06 13:21:40|||||||||1
1754486530000|2025-08-06 13:22:10|||||||||2
1754486560000|2025-08-06 13:22:40|||||||||1
1754486620000|2025-08-06 13:23:40|||||||||1
1754486650000|2025-08-06 13:24:10|||||||||1
1754486680000|2025-08-06 13:24:40|||||||||1
1754486690000|2025-08-06 13:24:50|||||||||2
1754486720000|2025-08-06 13:25:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1754486730000|2025-08-06 13:25:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754486740000|2025-08-06 13:25:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|16
1754486770000|2025-08-06 13:26:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1754486780000|2025-08-06 13:26:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|33
1754486800000|2025-08-06 13:26:40|||||||||1
1754486860000|2025-08-06 13:27:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|10
1754486880000|2025-08-06 13:28:00|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|15
1754486890000|2025-08-06 13:28:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|2
1754486910000|2025-08-06 13:28:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|26
1754486920000|2025-08-06 13:28:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1754486950000|2025-08-06 13:29:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1754486970000|2025-08-06 13:29:30|||||||||1
1754486990000|2025-08-06 13:29:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1754487000000|2025-08-06 13:30:00|||||||||1
1754487010000|2025-08-06 13:30:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1754487020000|2025-08-06 13:30:20|||||||||4
1754487030000|2025-08-06 13:30:30|||||||||1
1754487060000|2025-08-06 13:31:00|||||||||3
1754487070000|2025-08-06 13:31:10|||||||||2
1754487080000|2025-08-06 13:31:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|82
1754487090000|2025-08-06 13:31:30|||||||||1
1754487100000|2025-08-06 13:31:40|19.39|19.31|19.4|19.32|19.43|19.35|19.39|19.31|19
1754487110000|2025-08-06 13:31:50|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|1
1754487140000|2025-08-06 13:32:20|||||||||2
1754487150000|2025-08-06 13:32:30|||||||||1
1754487160000|2025-08-06 13:32:40|||||||||2
1754487180000|2025-08-06 13:33:00|19.41|19.33|19.4|19.32|19.42|19.34|19.4|19.32|13
1754487190000|2025-08-06 13:33:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1754487210000|2025-08-06 13:33:30|||||||||3
1754487230000|2025-08-06 13:33:50|||||||||2
1754487250000|2025-08-06 13:34:10|||||||||2
1754487260000|2025-08-06 13:34:20|||||||||1
1754487270000|2025-08-06 13:34:30|||||||||3
1754487300000|2025-08-06 13:35:00|||||||||2
1754487320000|2025-08-06 13:35:20|||||||||2
1754487330000|2025-08-06 13:35:30|||||||||1
1754487350000|2025-08-06 13:35:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1754487360000|2025-08-06 13:36:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1754487370000|2025-08-06 13:36:10|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|0
1754487390000|2025-08-06 13:36:30|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|1
1754487400000|2025-08-06 13:36:40|||||||||2
1754487410000|2025-08-06 13:36:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|4
1754487450000|2025-08-06 13:37:30|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|2
1754487460000|2025-08-06 13:37:40|19.46|19.38|19.44|19.36|19.46|19.38|19.43|19.35|130
1754487470000|2025-08-06 13:37:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1754487490000|2025-08-06 13:38:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754487510000|2025-08-06 13:38:30|||||||||3
1754487520000|2025-08-06 13:38:40|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|19
1754487530000|2025-08-06 13:38:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1754487550000|2025-08-06 13:39:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754487580000|2025-08-06 13:39:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754487620000|2025-08-06 13:40:20|||||||||1
1754487650000|2025-08-06 13:40:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1754487660000|2025-08-06 13:41:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1754487680000|2025-08-06 13:41:20|||||||||1
1754487690000|2025-08-06 13:41:30|||||||||29
1754487700000|2025-08-06 13:41:40|||||||||2
1754487740000|2025-08-06 13:42:20|||||||||4
1754487750000|2025-08-06 13:42:30|||||||||2
1754487800000|2025-08-06 13:43:20|||||||||1
1754487840000|2025-08-06 13:44:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|33
1754487860000|2025-08-06 13:44:20|||||||||2
1754487870000|2025-08-06 13:44:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1754487890000|2025-08-06 13:44:50|||||||||4
1754487900000|2025-08-06 13:45:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|20
1754487930000|2025-08-06 13:45:30|||||||||2
1754487940000|2025-08-06 13:45:40|||||||||1
1754487960000|2025-08-06 13:46:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1754487970000|2025-08-06 13:46:10|||||||||2
1754488010000|2025-08-06 13:46:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1754488020000|2025-08-06 13:47:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1754488040000|2025-08-06 13:47:20|||||||||1
1754488080000|2025-08-06 13:48:00|||||||||2
1754488100000|2025-08-06 13:48:20|||||||||2
1754488110000|2025-08-06 13:48:30|||||||||2
1754488130000|2025-08-06 13:48:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1754488140000|2025-08-06 13:49:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1754488150000|2025-08-06 13:49:10|||||||||1
1754488160000|2025-08-06 13:49:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754488180000|2025-08-06 13:49:40|||||||||1
1754488200000|2025-08-06 13:50:00|||||||||2
1754488210000|2025-08-06 13:50:10|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|2
1754488230000|2025-08-06 13:50:30|||||||||1
1754488260000|2025-08-06 13:51:00|||||||||1
1754488270000|2025-08-06 13:51:10|||||||||3
1754488290000|2025-08-06 13:51:30|19.47|19.39|19.44|19.36|19.48|19.4|19.44|19.36|16
1754488330000|2025-08-06 13:52:10|||||||||1
1754488340000|2025-08-06 13:52:20|||||||||4
1754488360000|2025-08-06 13:52:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|14
1754488380000|2025-08-06 13:53:00|||||||||4
1754488390000|2025-08-06 13:53:10|||||||||1
1754488410000|2025-08-06 13:53:30|||||||||2
1754488420000|2025-08-06 13:53:40|||||||||3
1754488440000|2025-08-06 13:54:00|||||||||2
1754488450000|2025-08-06 13:54:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1754488470000|2025-08-06 13:54:30|||||||||2
1754488500000|2025-08-06 13:55:00|||||||||44
1754488520000|2025-08-06 13:55:20|||||||||2
1754488530000|2025-08-06 13:55:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1754488540000|2025-08-06 13:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1754488550000|2025-08-06 13:55:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1754488570000|2025-08-06 13:56:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|9
1754488580000|2025-08-06 13:56:20|||||||||4
1754488610000|2025-08-06 13:56:50|||||||||1
1754488620000|2025-08-06 13:57:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|10
1754488630000|2025-08-06 13:57:10|||||||||1
1754488640000|2025-08-06 13:57:20|||||||||3
1754488670000|2025-08-06 13:57:50|||||||||1
1754488690000|2025-08-06 13:58:10|||||||||1
1754488720000|2025-08-06 13:58:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|24
1754488730000|2025-08-06 13:58:50|||||||||4
1754488740000|2025-08-06 13:59:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|16
1754488750000|2025-08-06 13:59:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|9
1754488780000|2025-08-06 13:59:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1754488800000|2025-08-06 14:00:00|||||||||1
1754488820000|2025-08-06 14:00:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|32
1754488830000|2025-08-06 14:00:30|19.42|19.34|19.43|19.35|19.44|19.36|19.42|19.34|12
1754488840000|2025-08-06 14:00:40|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|20
1754488850000|2025-08-06 14:00:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1754488860000|2025-08-06 14:01:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|1
1754488870000|2025-08-06 14:01:10|||||||||13
1754488880000|2025-08-06 14:01:20|||||||||1
1754488890000|2025-08-06 14:01:30|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|98
1754488900000|2025-08-06 14:01:40|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|20
1754488910000|2025-08-06 14:01:50|||||||||2
1754488920000|2025-08-06 14:02:00|||||||||2
1754488930000|2025-08-06 14:02:10|||||||||10
1754488950000|2025-08-06 14:02:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|40
1754488970000|2025-08-06 14:02:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754489010000|2025-08-06 14:03:30|||||||||2
1754489030000|2025-08-06 14:03:50|||||||||4
1754489040000|2025-08-06 14:04:00|||||||||1
1754489050000|2025-08-06 14:04:10|||||||||9
1754489060000|2025-08-06 14:04:20|19.32|19.24|19.32|19.24|19.33|19.25|19.31|19.23|78
1754489070000|2025-08-06 14:04:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1754489090000|2025-08-06 14:04:50|||||||||1
1754489130000|2025-08-06 14:05:30|||||||||4
1754489160000|2025-08-06 14:06:00|||||||||1
1754489190000|2025-08-06 14:06:30|||||||||1
1754489200000|2025-08-06 14:06:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|52
1754489210000|2025-08-06 14:06:50|||||||||27
1754489230000|2025-08-06 14:07:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754489240000|2025-08-06 14:07:20|||||||||1
1754489250000|2025-08-06 14:07:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|30
1754489260000|2025-08-06 14:07:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|12
1754489270000|2025-08-06 14:07:50|||||||||12
1754489280000|2025-08-06 14:08:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|21
1754489290000|2025-08-06 14:08:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1754489310000|2025-08-06 14:08:30|||||||||10
1754489330000|2025-08-06 14:08:50|||||||||1
1754489340000|2025-08-06 14:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1754489350000|2025-08-06 14:09:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1754489360000|2025-08-06 14:09:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|2
1754489390000|2025-08-06 14:09:50|||||||||1
1754489400000|2025-08-06 14:10:00|||||||||2
1754489430000|2025-08-06 14:10:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1754489440000|2025-08-06 14:10:40|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|65
1754489450000|2025-08-06 14:10:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|6
1754489460000|2025-08-06 14:11:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1754489470000|2025-08-06 14:11:10|||||||||1
1754489480000|2025-08-06 14:11:20|||||||||2
1754489490000|2025-08-06 14:11:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|20
1754489500000|2025-08-06 14:11:40|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|30
1754489510000|2025-08-06 14:11:50|19.27|19.19|19.27|19.19|19.28|19.2|19.26|19.18|2
1754489520000|2025-08-06 14:12:00|19.26|19.18|19.28|19.2|19.29|19.21|19.26|19.18|10
1754489530000|2025-08-06 14:12:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1754489540000|2025-08-06 14:12:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754489550000|2025-08-06 14:12:30|||||||||1
1754489560000|2025-08-06 14:12:40|||||||||1
1754489570000|2025-08-06 14:12:50|||||||||1
1754489600000|2025-08-06 14:13:20|||||||||2
1754489610000|2025-08-06 14:13:30|||||||||1
1754489630000|2025-08-06 14:13:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|2
1754489640000|2025-08-06 14:14:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1754489650000|2025-08-06 14:14:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|2
1754489660000|2025-08-06 14:14:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1754489670000|2025-08-06 14:14:30|||||||||2
1754489690000|2025-08-06 14:14:50|||||||||13
1754489700000|2025-08-06 14:15:00|||||||||2
1754489710000|2025-08-06 14:15:10|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|60
1754489720000|2025-08-06 14:15:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1754489730000|2025-08-06 14:15:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|38
1754489740000|2025-08-06 14:15:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1754489750000|2025-08-06 14:15:50|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|4
1754489790000|2025-08-06 14:16:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1754489800000|2025-08-06 14:16:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|2
1754489810000|2025-08-06 14:16:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1754489820000|2025-08-06 14:17:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|21
1754489830000|2025-08-06 14:17:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1754489840000|2025-08-06 14:17:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1754489850000|2025-08-06 14:17:30|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|190
1754489860000|2025-08-06 14:17:40|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|19
1754489870000|2025-08-06 14:17:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|31
1754489880000|2025-08-06 14:18:00|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|12
1754489890000|2025-08-06 14:18:10|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|72
1754489900000|2025-08-06 14:18:20|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|21
1754489910000|2025-08-06 14:18:30|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|1
1754489960000|2025-08-06 14:19:20|||||||||1
1754489980000|2025-08-06 14:19:40|||||||||3
1754489990000|2025-08-06 14:19:50|||||||||4
1754490000000|2025-08-06 14:20:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1754490010000|2025-08-06 14:20:10|19.34|19.26|19.35|19.27|19.36|19.28|19.34|19.26|1
1754490020000|2025-08-06 14:20:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1754490040000|2025-08-06 14:20:40|||||||||1
1754490060000|2025-08-06 14:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1754490070000|2025-08-06 14:21:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1754490080000|2025-08-06 14:21:20|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1754490090000|2025-08-06 14:21:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754490100000|2025-08-06 14:21:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|2
1754490120000|2025-08-06 14:22:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|20
1754490130000|2025-08-06 14:22:10|19.35|19.27|19.35|19.27|19.38|19.3|19.35|19.27|0
1754490140000|2025-08-06 14:22:20|19.36|19.28|19.36|19.28|19.38|19.3|19.35|19.27|0
1754490150000|2025-08-06 14:22:30|19.38|19.3|19.36|19.28|19.38|19.3|19.35|19.27|1
1754490160000|2025-08-06 14:22:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1754490170000|2025-08-06 14:22:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|22
1754490180000|2025-08-06 14:23:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1754490200000|2025-08-06 14:23:20|19.4|19.32|19.42|19.34|19.44|19.36|19.39|19.31|71
1754490210000|2025-08-06 14:23:30|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1754490220000|2025-08-06 14:23:40|||||||||1
1754490230000|2025-08-06 14:23:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|32
1754490240000|2025-08-06 14:24:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1754490270000|2025-08-06 14:24:30|||||||||10
1754490280000|2025-08-06 14:24:40|||||||||2
1754490300000|2025-08-06 14:25:00|||||||||2
1754490310000|2025-08-06 14:25:10|||||||||2
1754490320000|2025-08-06 14:25:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1754490330000|2025-08-06 14:25:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1754490340000|2025-08-06 14:25:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1754490350000|2025-08-06 14:25:50|||||||||2
1754490380000|2025-08-06 14:26:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1754490390000|2025-08-06 14:26:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1754490400000|2025-08-06 14:26:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1754490410000|2025-08-06 14:26:50|19.48|19.4|19.48|19.4|19.49|19.41|19.47|19.39|0
1754490420000|2025-08-06 14:27:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1754490430000|2025-08-06 14:27:10|19.48|19.4|19.48|19.4|19.49|19.41|19.47|19.39|0
1754490440000|2025-08-06 14:27:20|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|1
1754490450000|2025-08-06 14:27:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1754490460000|2025-08-06 14:27:40|||||||||2
1754490470000|2025-08-06 14:27:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1754490490000|2025-08-06 14:28:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1754490510000|2025-08-06 14:28:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1754490520000|2025-08-06 14:28:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1754490540000|2025-08-06 14:29:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|2
1754490560000|2025-08-06 14:29:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1754490570000|2025-08-06 14:29:30|||||||||3
1754490580000|2025-08-06 14:29:40|||||||||2
1754490600000|2025-08-06 14:30:00|||||||||1
1754490610000|2025-08-06 14:30:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1754490630000|2025-08-06 14:30:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1754490650000|2025-08-06 14:30:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1754490670000|2025-08-06 14:31:10|||||||||3
1754490680000|2025-08-06 14:31:20|||||||||5
1754490690000|2025-08-06 14:31:30|||||||||1
1754490710000|2025-08-06 14:31:50|||||||||6
1754490720000|2025-08-06 14:32:00|||||||||2
1754490730000|2025-08-06 14:32:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|9
1754490740000|2025-08-06 14:32:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1754490750000|2025-08-06 14:32:30|||||||||2
1754490760000|2025-08-06 14:32:40|||||||||4
1754490770000|2025-08-06 14:32:50|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|25
1754490780000|2025-08-06 14:33:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1754490790000|2025-08-06 14:33:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1754490800000|2025-08-06 14:33:20|||||||||1
1754490810000|2025-08-06 14:33:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1754490830000|2025-08-06 14:33:50|||||||||27
1754490840000|2025-08-06 14:34:00|||||||||2
1754490850000|2025-08-06 14:34:10|||||||||17
1754490860000|2025-08-06 14:34:20|||||||||1
1754490880000|2025-08-06 14:34:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1754490890000|2025-08-06 14:34:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|5
1754490900000|2025-08-06 14:35:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|1
1754490920000|2025-08-06 14:35:20|||||||||2
1754490930000|2025-08-06 14:35:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1754490940000|2025-08-06 14:35:40|||||||||1
1754490950000|2025-08-06 14:35:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|71
1754490970000|2025-08-06 14:36:10|||||||||4
1754490990000|2025-08-06 14:36:30|||||||||2
1754491000000|2025-08-06 14:36:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|1
1754491010000|2025-08-06 14:36:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|2
1754491020000|2025-08-06 14:37:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|6
1754491040000|2025-08-06 14:37:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1754491060000|2025-08-06 14:37:40|||||||||1
1754491070000|2025-08-06 14:37:50|||||||||1
1754491080000|2025-08-06 14:38:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1754491090000|2025-08-06 14:38:10|||||||||7
1754491100000|2025-08-06 14:38:20|||||||||3
1754491130000|2025-08-06 14:38:50|||||||||1
1754491140000|2025-08-06 14:39:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|10
1754491150000|2025-08-06 14:39:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|119
1754491160000|2025-08-06 14:39:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1754491200000|2025-08-06 14:40:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1754491210000|2025-08-06 14:40:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|31
1754491220000|2025-08-06 14:40:20|||||||||1
1754491230000|2025-08-06 14:40:30|||||||||1
1754491250000|2025-08-06 14:40:50|||||||||7
1754491270000|2025-08-06 14:41:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|43
1754491280000|2025-08-06 14:41:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|105
1754491290000|2025-08-06 14:41:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1754491310000|2025-08-06 14:41:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1754491320000|2025-08-06 14:42:00|||||||||1
1754491340000|2025-08-06 14:42:20|||||||||1
1754491370000|2025-08-06 14:42:50|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|4
1754491380000|2025-08-06 14:43:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|1
1754491390000|2025-08-06 14:43:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1754491400000|2025-08-06 14:43:20|||||||||11
1754491420000|2025-08-06 14:43:40|||||||||1
1754491430000|2025-08-06 14:43:50|||||||||6
1754491450000|2025-08-06 14:44:10|||||||||1
1754491460000|2025-08-06 14:44:20|||||||||1
1754491470000|2025-08-06 14:44:30|||||||||2
1754491480000|2025-08-06 14:44:40|||||||||1
1754491490000|2025-08-06 14:44:50|||||||||1
1754491500000|2025-08-06 14:45:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|93
1754491510000|2025-08-06 14:45:10|||||||||7
1754491520000|2025-08-06 14:45:20|||||||||2
1754491530000|2025-08-06 14:45:30|||||||||5
1754491540000|2025-08-06 14:45:40|||||||||1
1754491550000|2025-08-06 14:45:50|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|104
1754491580000|2025-08-06 14:46:20|||||||||3
1754491600000|2025-08-06 14:46:40|||||||||2
1754491610000|2025-08-06 14:46:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|40
1754491620000|2025-08-06 14:47:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|39
1754491630000|2025-08-06 14:47:10|||||||||11
1754491640000|2025-08-06 14:47:20|19.3|19.22|19.3|19.22|19.31|19.23|19.29|19.21|61
1754491650000|2025-08-06 14:47:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|21
1754491660000|2025-08-06 14:47:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|17
1754491680000|2025-08-06 14:48:00|||||||||2
1754491690000|2025-08-06 14:48:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|76
1754491700000|2025-08-06 14:48:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|34
1754491710000|2025-08-06 14:48:30|||||||||2
1754491720000|2025-08-06 14:48:40|19.3|19.22|19.29|19.21|19.31|19.23|19.29|19.21|45
1754491730000|2025-08-06 14:48:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|6
1754491740000|2025-08-06 14:49:00|19.29|19.21|19.3|19.22|19.31|19.23|19.29|19.21|55
1754491750000|2025-08-06 14:49:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1754491760000|2025-08-06 14:49:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|9
1754491810000|2025-08-06 14:50:10|||||||||5
1754491820000|2025-08-06 14:50:20|||||||||10
1754491830000|2025-08-06 14:50:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|12
1754491840000|2025-08-06 14:50:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|11
1754491860000|2025-08-06 14:51:00|||||||||5
1754491870000|2025-08-06 14:51:10|||||||||1
1754491880000|2025-08-06 14:51:20|||||||||33
1754491930000|2025-08-06 14:52:10|||||||||7
1754491990000|2025-08-06 14:53:10|||||||||2
1754492010000|2025-08-06 14:53:30|||||||||5
1754492020000|2025-08-06 14:53:40|||||||||1
1754492050000|2025-08-06 14:54:10|||||||||3
1754492060000|2025-08-06 14:54:20|||||||||2
1754492070000|2025-08-06 14:54:30|||||||||5
1754492080000|2025-08-06 14:54:40|||||||||1
1754492090000|2025-08-06 14:54:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|118
1754492120000|2025-08-06 14:55:20|||||||||2
1754492130000|2025-08-06 14:55:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|6
1754492140000|2025-08-06 14:55:40|||||||||1
1754492160000|2025-08-06 14:56:00|||||||||1
1754492190000|2025-08-06 14:56:30|||||||||1
1754492200000|2025-08-06 14:56:40|||||||||2
1754492230000|2025-08-06 14:57:10|||||||||2
1754492260000|2025-08-06 14:57:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|11
1754492270000|2025-08-06 14:57:50|||||||||1
1754492280000|2025-08-06 14:58:00|||||||||1
1754492290000|2025-08-06 14:58:10|||||||||1
1754492320000|2025-08-06 14:58:40|||||||||1
1754492330000|2025-08-06 14:58:50|||||||||1
1754492350000|2025-08-06 14:59:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|50
1754492370000|2025-08-06 14:59:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1754492400000|2025-08-06 15:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|54
1754492410000|2025-08-06 15:00:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|63
1754492420000|2025-08-06 15:00:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754492430000|2025-08-06 15:00:30|||||||||1
1754492440000|2025-08-06 15:00:40|||||||||2
1754492450000|2025-08-06 15:00:50|||||||||1
1754492460000|2025-08-06 15:01:00|||||||||1
1754492470000|2025-08-06 15:01:10|||||||||1
1754492490000|2025-08-06 15:01:30|||||||||1
1754492500000|2025-08-06 15:01:40|||||||||86
1754492510000|2025-08-06 15:01:50|||||||||2
1754492520000|2025-08-06 15:02:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1754492530000|2025-08-06 15:02:10|||||||||1
1754492580000|2025-08-06 15:03:00|||||||||1
1754492590000|2025-08-06 15:03:10|||||||||1
1754492610000|2025-08-06 15:03:30|||||||||1
1754492640000|2025-08-06 15:04:00|||||||||3
1754492660000|2025-08-06 15:04:20|||||||||5
1754492680000|2025-08-06 15:04:40|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|67
1754492700000|2025-08-06 15:05:00|||||||||1
1754492730000|2025-08-06 15:05:30|||||||||1
1754492740000|2025-08-06 15:05:40|||||||||2
1754492750000|2025-08-06 15:05:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|75
1754492760000|2025-08-06 15:06:00|||||||||1
1754492780000|2025-08-06 15:06:20|||||||||6
1754492790000|2025-08-06 15:06:30|||||||||7
1754492810000|2025-08-06 15:06:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|52
1754492820000|2025-08-06 15:07:00|||||||||1
1754492860000|2025-08-06 15:07:40|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|66
1754492870000|2025-08-06 15:07:50|||||||||3
1754492890000|2025-08-06 15:08:10|||||||||5
1754492900000|2025-08-06 15:08:20|||||||||2
1754492910000|2025-08-06 15:08:30|||||||||2
1754492930000|2025-08-06 15:08:50|||||||||1
1754492940000|2025-08-06 15:09:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|132
1754492950000|2025-08-06 15:09:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|11
1754492970000|2025-08-06 15:09:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|38
1754492980000|2025-08-06 15:09:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|17
1754492990000|2025-08-06 15:09:50|||||||||1
1754493000000|2025-08-06 15:10:00|||||||||10
1754493010000|2025-08-06 15:10:10|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|186
1754493020000|2025-08-06 15:10:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|42
1754493030000|2025-08-06 15:10:30|||||||||13
1754493040000|2025-08-06 15:10:40|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|10
1754493060000|2025-08-06 15:11:00|||||||||4
1754493080000|2025-08-06 15:11:20|||||||||5
1754493110000|2025-08-06 15:11:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|28
1754493120000|2025-08-06 15:12:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|19
1754493130000|2025-08-06 15:12:10|||||||||5
1754493140000|2025-08-06 15:12:20|||||||||2
1754493150000|2025-08-06 15:12:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|65
1754493170000|2025-08-06 15:12:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|218
1754493180000|2025-08-06 15:13:00|||||||||156
1754493220000|2025-08-06 15:13:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|612
1754493230000|2025-08-06 15:13:50|||||||||1
1754493240000|2025-08-06 15:14:00|||||||||54
1754493250000|2025-08-06 15:14:10|||||||||2
1754493280000|2025-08-06 15:14:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|21
1754493290000|2025-08-06 15:14:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|8
1754493300000|2025-08-06 15:15:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|198
1754493330000|2025-08-06 15:15:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|21
1754493340000|2025-08-06 15:15:40|||||||||1
1754493350000|2025-08-06 15:15:50|19.19|19.11|19.2|19.12|19.2|19.12|19.18|19.1|0
1754493360000|2025-08-06 15:16:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1754493370000|2025-08-06 15:16:10|||||||||1
1754493380000|2025-08-06 15:16:20|||||||||317
1754493390000|2025-08-06 15:16:30|||||||||1
1754493410000|2025-08-06 15:16:50|||||||||1
1754493420000|2025-08-06 15:17:00|||||||||1
1754493440000|2025-08-06 15:17:20|||||||||1
1754493480000|2025-08-06 15:18:00|||||||||3
1754493500000|2025-08-06 15:18:20|||||||||1
1754493510000|2025-08-06 15:18:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1754493520000|2025-08-06 15:18:40|||||||||1
1754493530000|2025-08-06 15:18:50|||||||||2
1754493540000|2025-08-06 15:19:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|5
1754493560000|2025-08-06 15:19:20|||||||||4
1754493600000|2025-08-06 15:20:00|||||||||20
1754493620000|2025-08-06 15:20:20|||||||||1
1754493630000|2025-08-06 15:20:30|||||||||1
1754493640000|2025-08-06 15:20:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754493650000|2025-08-06 15:20:50|||||||||3
1754493670000|2025-08-06 15:21:10|||||||||2
1754493680000|2025-08-06 15:21:20|||||||||2
1754493700000|2025-08-06 15:21:40|||||||||68
1754493710000|2025-08-06 15:21:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1754493720000|2025-08-06 15:22:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1754493730000|2025-08-06 15:22:10|||||||||2
1754493740000|2025-08-06 15:22:20|||||||||2
1754493790000|2025-08-06 15:23:10|||||||||2
1754493800000|2025-08-06 15:23:20|||||||||1
1754493830000|2025-08-06 15:23:50|||||||||2
1754493840000|2025-08-06 15:24:00|||||||||1
1754493860000|2025-08-06 15:24:20|||||||||3
1754493870000|2025-08-06 15:24:30|||||||||1
1754493880000|2025-08-06 15:24:40|||||||||4
1754493890000|2025-08-06 15:24:50|||||||||2
1754493910000|2025-08-06 15:25:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1754493920000|2025-08-06 15:25:20|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|2
1754493930000|2025-08-06 15:25:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754493940000|2025-08-06 15:25:40|||||||||1
1754493950000|2025-08-06 15:25:50|||||||||54
1754493960000|2025-08-06 15:26:00|||||||||51
1754493970000|2025-08-06 15:26:10|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|47
1754493980000|2025-08-06 15:26:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|31
1754493990000|2025-08-06 15:26:30|||||||||1
1754494000000|2025-08-06 15:26:40|||||||||3
1754494010000|2025-08-06 15:26:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754494020000|2025-08-06 15:27:00|||||||||2
1754494030000|2025-08-06 15:27:10|||||||||2
1754494050000|2025-08-06 15:27:30|||||||||1
1754494060000|2025-08-06 15:27:40|||||||||1
1754494070000|2025-08-06 15:27:50|||||||||2
1754494080000|2025-08-06 15:28:00|||||||||41
1754494090000|2025-08-06 15:28:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|87
1754494100000|2025-08-06 15:28:20|||||||||1
1754494110000|2025-08-06 15:28:30|||||||||2
1754494120000|2025-08-06 15:28:40|||||||||3
1754494130000|2025-08-06 15:28:50|||||||||1
1754494140000|2025-08-06 15:29:00|||||||||11
1754494150000|2025-08-06 15:29:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|26
1754494160000|2025-08-06 15:29:20|||||||||8
1754494170000|2025-08-06 15:29:30|||||||||6
1754494180000|2025-08-06 15:29:40|19.21|19.13|19.22|19.14|19.23|19.15|19.21|19.13|18
1754494190000|2025-08-06 15:29:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1754494200000|2025-08-06 15:30:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|14
1754494220000|2025-08-06 15:30:20|||||||||4
1754494270000|2025-08-06 15:31:10|||||||||17
1754494300000|2025-08-06 15:31:40|||||||||4
1754494450000|2025-08-06 15:34:10|||||||||2
1754494470000|2025-08-06 15:34:30|||||||||1
1754494480000|2025-08-06 15:34:40|||||||||1
1754494490000|2025-08-06 15:34:50|||||||||2
1754494520000|2025-08-06 15:35:20|||||||||1
1754494550000|2025-08-06 15:35:50|||||||||2
1754494560000|2025-08-06 15:36:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|69
1754494570000|2025-08-06 15:36:10|||||||||10
1754494580000|2025-08-06 15:36:20|||||||||1
1754494590000|2025-08-06 15:36:30|||||||||1
1754494610000|2025-08-06 15:36:50|||||||||3
1754494650000|2025-08-06 15:37:30|||||||||2
1754494680000|2025-08-06 15:38:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|171
1754494770000|2025-08-06 15:39:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754494800000|2025-08-06 15:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1754494810000|2025-08-06 15:40:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1754494820000|2025-08-06 15:40:20|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1754494830000|2025-08-06 15:40:30|19.28|19.2|19.3|19.22|19.31|19.23|19.28|19.2|0
1754494840000|2025-08-06 15:40:40|||||||||2
1754494890000|2025-08-06 15:41:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|2
1754494930000|2025-08-06 15:42:10|||||||||1
1754494990000|2025-08-06 15:43:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|169
1754495010000|2025-08-06 15:43:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|7
1754495060000|2025-08-06 15:44:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754495080000|2025-08-06 15:44:40|||||||||2
1754495170000|2025-08-06 15:46:10|||||||||1
1754495280000|2025-08-06 15:48:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1754495390000|2025-08-06 15:49:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|47
1754495430000|2025-08-06 15:50:30|||||||||15
1754495490000|2025-08-06 15:51:30|||||||||2
1754495540000|2025-08-06 15:52:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754495680000|2025-08-06 15:54:40|||||||||3
1754495700000|2025-08-06 15:55:00|||||||||1
1754495760000|2025-08-06 15:56:00|||||||||2
1754495820000|2025-08-06 15:57:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1754495830000|2025-08-06 15:57:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754495890000|2025-08-06 15:58:10|||||||||2
1754495990000|2025-08-06 15:59:50|||||||||17
1754496040000|2025-08-06 16:00:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1754496060000|2025-08-06 16:01:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1754496080000|2025-08-06 16:01:20|||||||||1
1754496130000|2025-08-06 16:02:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|20
1754496150000|2025-08-06 16:02:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1754496170000|2025-08-06 16:02:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|17
1754496180000|2025-08-06 16:03:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754496190000|2025-08-06 16:03:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754496240000|2025-08-06 16:04:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754496510000|2025-08-06 16:08:30|||||||||1
1754496630000|2025-08-06 16:10:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|8
1754496790000|2025-08-06 16:13:10|||||||||6
1754496800000|2025-08-06 16:13:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1754496930000|2025-08-06 16:15:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754496940000|2025-08-06 16:15:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754496970000|2025-08-06 16:16:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754497180000|2025-08-06 16:19:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754497310000|2025-08-06 16:21:50|19.22|19.14|19.23|19.15|19.24|19.16|19.22|19.14|14
1754497320000|2025-08-06 16:22:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1754497330000|2025-08-06 16:22:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1754497340000|2025-08-06 16:22:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1754497350000|2025-08-06 16:22:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754497380000|2025-08-06 16:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1754497390000|2025-08-06 16:23:10|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|0
1754497670000|2025-08-06 16:27:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1754497710000|2025-08-06 16:28:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754497830000|2025-08-06 16:30:30|||||||||1
1754497840000|2025-08-06 16:30:40|||||||||1
1754497900000|2025-08-06 16:31:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754497910000|2025-08-06 16:31:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754498210000|2025-08-06 16:36:50|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|226
1754498250000|2025-08-06 16:37:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|20
1754498260000|2025-08-06 16:37:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754498280000|2025-08-06 16:38:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1754498290000|2025-08-06 16:38:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754498300000|2025-08-06 16:38:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1754498350000|2025-08-06 16:39:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754498540000|2025-08-06 16:42:20|||||||||36
1754498630000|2025-08-06 16:43:50|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1754498640000|2025-08-06 16:44:00|19.18|19.1|19.2|19.12|19.21|19.13|19.18|19.1|1
1754498690000|2025-08-06 16:44:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1754498700000|2025-08-06 16:45:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1754498730000|2025-08-06 16:45:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754498760000|2025-08-06 16:46:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|4
1754498810000|2025-08-06 16:46:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|8
1754498900000|2025-08-06 16:48:20|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|113
1754498910000|2025-08-06 16:48:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1754499300000|2025-08-06 16:55:00|||||||||4
1754499570000|2025-08-06 16:59:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754499580000|2025-08-06 16:59:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754499590000|2025-08-06 16:59:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754499600000|2025-08-06 17:00:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754499610000|2025-08-06 17:00:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754499620000|2025-08-06 17:00:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754499630000|2025-08-06 17:00:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754499640000|2025-08-06 17:00:40|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|0
1754499660000|2025-08-06 17:01:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754499720000|2025-08-06 17:02:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1754499730000|2025-08-06 17:02:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754499780000|2025-08-06 17:03:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1754499790000|2025-08-06 17:03:10|19.23|19.15|19.21|19.13|19.24|19.16|19.2|19.12|60
1754499820000|2025-08-06 17:03:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754499870000|2025-08-06 17:04:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754499900000|2025-08-06 17:05:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754500010000|2025-08-06 17:06:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754500050000|2025-08-06 17:07:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754500090000|2025-08-06 17:08:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754500270000|2025-08-06 17:11:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1754500360000|2025-08-06 17:12:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754500390000|2025-08-06 17:13:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754500430000|2025-08-06 17:13:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754500450000|2025-08-06 17:14:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754500470000|2025-08-06 17:14:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754500480000|2025-08-06 17:14:40|19.2|19.12|19.21|19.13|19.23|19.15|19.2|19.12|0
1754500490000|2025-08-06 17:14:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754500510000|2025-08-06 17:15:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754500660000|2025-08-06 17:17:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754500970000|2025-08-06 17:22:50|||||||||1
1754501050000|2025-08-06 17:24:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754501070000|2025-08-06 17:24:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754501100000|2025-08-06 17:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754501190000|2025-08-06 17:26:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754501220000|2025-08-06 17:27:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754501410000|2025-08-06 17:30:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754501650000|2025-08-06 17:34:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1754501670000|2025-08-06 17:34:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754501840000|2025-08-06 17:37:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|61
1754501850000|2025-08-06 17:37:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754501860000|2025-08-06 17:37:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502080000|2025-08-06 17:41:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502090000|2025-08-06 17:41:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502100000|2025-08-06 17:41:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502110000|2025-08-06 17:41:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502130000|2025-08-06 17:42:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754502140000|2025-08-06 17:42:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502160000|2025-08-06 17:42:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754502200000|2025-08-06 17:43:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754503100000|2025-08-06 17:58:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1754503120000|2025-08-06 17:58:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|200
1754503150000|2025-08-06 17:59:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|19
1754503160000|2025-08-06 17:59:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|194
1754503240000|2025-08-06 18:00:40|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|20
1754503350000|2025-08-06 18:02:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754503360000|2025-08-06 18:02:40|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1754503370000|2025-08-06 18:02:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754503400000|2025-08-06 18:03:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754503710000|2025-08-06 18:08:30|||||||||1
1754503820000|2025-08-06 18:10:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|17
1754503860000|2025-08-06 18:11:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754503870000|2025-08-06 18:11:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754504810000|2025-08-06 18:26:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754504870000|2025-08-06 18:27:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754505040000|2025-08-06 18:30:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754505340000|2025-08-06 18:35:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1754505380000|2025-08-06 18:36:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1754505480000|2025-08-06 18:38:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754505780000|2025-08-06 18:43:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754505800000|2025-08-06 18:43:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754505890000|2025-08-06 18:44:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754506150000|2025-08-06 18:49:10|||||||||2
1754506220000|2025-08-06 18:50:20|||||||||1
1754506270000|2025-08-06 18:51:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1754506440000|2025-08-06 18:54:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|223
1754506450000|2025-08-06 18:54:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754506460000|2025-08-06 18:54:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754506470000|2025-08-06 18:54:30|||||||||243
1754506740000|2025-08-06 18:59:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1754506770000|2025-08-06 18:59:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754507100000|2025-08-06 19:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754507140000|2025-08-06 19:05:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754507510000|2025-08-06 19:11:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1754507970000|2025-08-06 19:19:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754507990000|2025-08-06 19:19:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754508000000|2025-08-06 19:20:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1754508020000|2025-08-06 19:20:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754508070000|2025-08-06 19:21:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754508170000|2025-08-06 19:22:50|||||||||2
1754508180000|2025-08-06 19:23:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754508220000|2025-08-06 19:23:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754508600000|2025-08-06 19:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754508740000|2025-08-06 19:32:20|||||||||1
1754508760000|2025-08-06 19:32:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754508780000|2025-08-06 19:33:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|7
1754508800000|2025-08-06 19:33:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1754509030000|2025-08-06 19:37:10|||||||||1
1754509050000|2025-08-06 19:37:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754509100000|2025-08-06 19:38:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1754509140000|2025-08-06 19:39:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1754509170000|2025-08-06 19:39:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754509310000|2025-08-06 19:41:50|||||||||260
1754509600000|2025-08-06 19:46:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|40
1754509730000|2025-08-06 19:48:50|||||||||17
1754509820000|2025-08-06 19:50:20|||||||||5
1754509940000|2025-08-06 19:52:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754509950000|2025-08-06 19:52:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1754509990000|2025-08-06 19:53:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754510100000|2025-08-06 19:55:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|6
1754510160000|2025-08-06 19:56:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754510220000|2025-08-06 19:57:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754510280000|2025-08-06 19:58:00|||||||||5
1754510340000|2025-08-06 19:59:00|||||||||4
1754510390000|2025-08-06 19:59:50|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|0
1754510400000|2025-08-06 20:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754525700000|2025-08-07 00:15:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1754525710000|2025-08-07 00:15:10|19.11|18.81|19.09|18.79|19.11|18.81|19.09|18.79|0
1754525890000|2025-08-07 00:18:10|19.08|18.78|19.07|18.77|19.09|18.79|19.07|18.77|0
1754526000000|2025-08-07 00:20:00|19.06|18.76|19.05|18.75|19.06|18.76|19.05|18.75|0
1754526480000|2025-08-07 00:28:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1754526930000|2025-08-07 00:35:30|19.02|18.77|19.05|18.75|19.05|18.77|19.02|18.75|0
1754526940000|2025-08-07 00:35:40|19.02|18.77|18.93|18.85|19.02|18.85|18.93|18.76|0
1754526950000|2025-08-07 00:35:50|19.01|18.76|19.02|18.77|19.05|18.85|18.91|18.75|0
1754526960000|2025-08-07 00:36:00|19.01|18.76|19.02|18.77|19.05|18.77|19.01|18.75|0
1754527490000|2025-08-07 00:44:50|19|18.75|18.81|18.73|19|18.79|18.81|18.73|5
1754527500000|2025-08-07 00:45:00|19.02|18.72|19|18.7|19.02|18.73|18.98|18.7|4
1754528080000|2025-08-07 00:54:40|||||||||1
1754528180000|2025-08-07 00:56:20|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1754528700000|2025-08-07 01:05:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1754528710000|2025-08-07 01:05:10|19.01|18.71|19.02|18.72|19.02|18.72|19|18.7|0
1754528970000|2025-08-07 01:09:30|19|18.7|19|18.7|19|18.7|19|18.7|0
1754529000000|2025-08-07 01:10:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1754529020000|2025-08-07 01:10:20|19|18.7|19|18.7|19|18.7|19|18.7|0
1754529160000|2025-08-07 01:12:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1754529220000|2025-08-07 01:13:40|19|18.7|19|18.7|19|18.73|18.98|18.7|0
1754529320000|2025-08-07 01:15:20|19.02|18.72|19|18.7|19.02|18.72|19|18.7|0
1754529400000|2025-08-07 01:16:40|18.96|18.71|18.82|18.74|18.96|18.77|18.82|18.71|0
1754529410000|2025-08-07 01:16:50|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|2
1754529420000|2025-08-07 01:17:00|19|18.7|19|18.7|19.01|18.74|18.82|18.7|1
1754529430000|2025-08-07 01:17:10|18.99|18.69|18.98|18.68|18.99|18.76|18.84|18.68|1
1754529540000|2025-08-07 01:19:00|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754529760000|2025-08-07 01:22:40|18.96|18.71|18.94|18.69|18.96|18.71|18.94|18.69|0
1754529770000|2025-08-07 01:22:50|18.97|18.72|18.97|18.72|18.97|18.72|18.96|18.71|0
1754529780000|2025-08-07 01:23:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754529790000|2025-08-07 01:23:10|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1754529800000|2025-08-07 01:23:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1754530500000|2025-08-07 01:35:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|2
1754530510000|2025-08-07 01:35:10|18.79|18.71|18.87|18.79|18.93|18.79|18.79|18.68|2
1754530520000|2025-08-07 01:35:20|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1754530770000|2025-08-07 01:39:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754531020000|2025-08-07 01:43:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754531310000|2025-08-07 01:48:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754531460000|2025-08-07 01:51:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1754531480000|2025-08-07 01:51:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754531510000|2025-08-07 01:51:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1754531520000|2025-08-07 01:52:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754531640000|2025-08-07 01:54:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754532020000|2025-08-07 02:00:20|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1754532080000|2025-08-07 02:01:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1754532090000|2025-08-07 02:01:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754532100000|2025-08-07 02:01:40|18.93|18.68|18.85|18.77|18.93|18.77|18.85|18.68|0
1754532150000|2025-08-07 02:02:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754532240000|2025-08-07 02:04:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754532370000|2025-08-07 02:06:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754532430000|2025-08-07 02:07:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754532450000|2025-08-07 02:07:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754532470000|2025-08-07 02:07:50|18.85|18.77|18.93|18.68|18.93|18.77|18.85|18.68|0
1754532620000|2025-08-07 02:10:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754532970000|2025-08-07 02:16:10|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754533030000|2025-08-07 02:17:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754533390000|2025-08-07 02:23:10|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754533450000|2025-08-07 02:24:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754533810000|2025-08-07 02:30:10|18.82|18.74|18.89|18.64|18.9|18.74|18.82|18.64|0
1754533870000|2025-08-07 02:31:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754533960000|2025-08-07 02:32:40|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1754533980000|2025-08-07 02:33:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754534290000|2025-08-07 02:38:10|18.83|18.75|18.89|18.64|18.92|18.75|18.83|18.64|0
1754534350000|2025-08-07 02:39:10|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754534770000|2025-08-07 02:46:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754535190000|2025-08-07 02:53:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1754535250000|2025-08-07 02:54:10|18.94|18.69|18.87|18.79|18.94|18.79|18.87|18.69|0
1754535610000|2025-08-07 03:00:10|18.84|18.76|18.91|18.66|18.91|18.76|18.84|18.66|0
1754535630000|2025-08-07 03:00:30|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1754535680000|2025-08-07 03:01:20|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1754535690000|2025-08-07 03:01:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754535780000|2025-08-07 03:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754535820000|2025-08-07 03:03:40|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754535870000|2025-08-07 03:04:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754535880000|2025-08-07 03:04:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754535930000|2025-08-07 03:05:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754535990000|2025-08-07 03:06:30|18.83|18.75|18.93|18.68|18.93|18.75|18.83|18.68|0
1754536330000|2025-08-07 03:12:10|18.82|18.74|18.9|18.65|18.9|18.74|18.82|18.65|0
1754536400000|2025-08-07 03:13:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754536760000|2025-08-07 03:19:20|18.84|18.76|18.9|18.65|18.91|18.76|18.84|18.65|0
1754536810000|2025-08-07 03:20:10|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754537170000|2025-08-07 03:26:10|18.82|18.74|18.9|18.65|18.9|18.74|18.82|18.65|0
1754537240000|2025-08-07 03:27:20|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754537590000|2025-08-07 03:33:10|18.82|18.74|18.9|18.65|18.9|18.74|18.82|18.65|0
1754537650000|2025-08-07 03:34:10|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754537980000|2025-08-07 03:39:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1754538000000|2025-08-07 03:40:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754538180000|2025-08-07 03:43:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1754538550000|2025-08-07 03:49:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754538570000|2025-08-07 03:49:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754538710000|2025-08-07 03:51:50|18.82|18.74|18.9|18.65|18.9|18.74|18.82|18.65|0
1754538720000|2025-08-07 03:52:00|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754539160000|2025-08-07 03:59:20|18.84|18.76|18.9|18.65|18.92|18.76|18.84|18.65|0
1754539280000|2025-08-07 04:01:20|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754539690000|2025-08-07 04:08:10|18.82|18.74|18.9|18.65|18.9|18.74|18.82|18.65|0
1754539750000|2025-08-07 04:09:10|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1754540120000|2025-08-07 04:15:20|18.84|18.76|18.9|18.65|18.91|18.76|18.84|18.65|0
1754540180000|2025-08-07 04:16:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754540550000|2025-08-07 04:22:30|18.84|18.76|18.9|18.65|18.91|18.76|18.84|18.65|0
1754540590000|2025-08-07 04:23:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1754541090000|2025-08-07 04:31:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754541130000|2025-08-07 04:32:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754541510000|2025-08-07 04:38:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754541640000|2025-08-07 04:40:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1754541650000|2025-08-07 04:40:50|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1754541740000|2025-08-07 04:42:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754541820000|2025-08-07 04:43:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754541910000|2025-08-07 04:45:10|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|0
1754541920000|2025-08-07 04:45:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754541930000|2025-08-07 04:45:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754542030000|2025-08-07 04:47:10|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754542150000|2025-08-07 04:49:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754542180000|2025-08-07 04:49:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754542370000|2025-08-07 04:52:50|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754542550000|2025-08-07 04:55:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754542560000|2025-08-07 04:56:00|18.97|18.89|19.03|18.78|19.03|18.89|18.97|18.78|0
1754543300000|2025-08-07 05:08:20|19.04|18.79|19.06|18.81|19.06|18.81|19.04|18.79|0
1754543420000|2025-08-07 05:10:20|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754543430000|2025-08-07 05:10:30|19.04|18.79|19.06|18.81|19.06|18.81|19.04|18.79|0
1754543440000|2025-08-07 05:10:40|19.04|18.79|19.03|18.78|19.06|18.81|19.03|18.78|0
1754543540000|2025-08-07 05:12:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754543550000|2025-08-07 05:12:30|18.97|18.89|19.05|18.8|19.05|18.89|18.97|18.8|0
1754543560000|2025-08-07 05:12:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754544310000|2025-08-07 05:25:10|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754544560000|2025-08-07 05:29:20|18.97|18.89|19.04|18.79|19.04|18.89|18.97|18.78|0
1754544570000|2025-08-07 05:29:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754544650000|2025-08-07 05:30:50|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1754545750000|2025-08-07 05:49:10|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|8
1754546100000|2025-08-07 05:55:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1754546140000|2025-08-07 05:55:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754546400000|2025-08-07 06:00:00|||||||||10
1754546410000|2025-08-07 06:00:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|54
1754546420000|2025-08-07 06:00:20|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|2
1754546440000|2025-08-07 06:00:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1754546540000|2025-08-07 06:02:20|||||||||2
1754546670000|2025-08-07 06:04:30|||||||||1
1754546760000|2025-08-07 06:06:00|||||||||1
1754547170000|2025-08-07 06:12:50|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1754547180000|2025-08-07 06:13:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754547250000|2025-08-07 06:14:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|35
1754547300000|2025-08-07 06:15:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|1
1754547730000|2025-08-07 06:22:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754547760000|2025-08-07 06:22:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1754547870000|2025-08-07 06:24:30|||||||||1
1754548300000|2025-08-07 06:31:40|||||||||8
1754548460000|2025-08-07 06:34:20|||||||||26
1754548500000|2025-08-07 06:35:00|||||||||8
1754548660000|2025-08-07 06:37:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754548930000|2025-08-07 06:42:10|||||||||4
1754549260000|2025-08-07 06:47:40|||||||||2
1754549940000|2025-08-07 06:59:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754549950000|2025-08-07 06:59:10|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|69
1754549960000|2025-08-07 06:59:20|18.95|18.87|18.96|18.88|18.98|18.9|18.95|18.87|86
1754549970000|2025-08-07 06:59:30|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|13
1754549980000|2025-08-07 06:59:40|18.98|18.9|19|18.92|19|18.92|18.97|18.89|0
1754549990000|2025-08-07 06:59:50|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|7
1754550000000|2025-08-07 07:00:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|246
1754550010000|2025-08-07 07:00:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754550020000|2025-08-07 07:00:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1754550030000|2025-08-07 07:00:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1754550050000|2025-08-07 07:00:50|||||||||1
1754550060000|2025-08-07 07:01:00|||||||||3
1754550070000|2025-08-07 07:01:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|21
1754550080000|2025-08-07 07:01:20|||||||||13
1754550090000|2025-08-07 07:01:30|||||||||15
1754550100000|2025-08-07 07:01:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|66
1754550110000|2025-08-07 07:01:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|18
1754550120000|2025-08-07 07:02:00|||||||||20
1754550130000|2025-08-07 07:02:10|||||||||28
1754550140000|2025-08-07 07:02:20|||||||||25
1754550160000|2025-08-07 07:02:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|115
1754550180000|2025-08-07 07:03:00|||||||||9
1754550200000|2025-08-07 07:03:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|9
1754550210000|2025-08-07 07:03:30|||||||||9
1754550220000|2025-08-07 07:03:40|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|111
1754550230000|2025-08-07 07:03:50|||||||||2
1754550240000|2025-08-07 07:04:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754550250000|2025-08-07 07:04:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754550270000|2025-08-07 07:04:30|||||||||2
1754550320000|2025-08-07 07:05:20|||||||||1
1754550340000|2025-08-07 07:05:40|||||||||6
1754550350000|2025-08-07 07:05:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1754550360000|2025-08-07 07:06:00|||||||||2
1754550380000|2025-08-07 07:06:20|||||||||1
1754550410000|2025-08-07 07:06:50|||||||||1
1754550420000|2025-08-07 07:07:00|||||||||2
1754550430000|2025-08-07 07:07:10|||||||||1
1754550450000|2025-08-07 07:07:30|||||||||2
1754550470000|2025-08-07 07:07:50|||||||||1
1754550480000|2025-08-07 07:08:00|||||||||10
1754550500000|2025-08-07 07:08:20|||||||||1
1754550520000|2025-08-07 07:08:40|||||||||2
1754550540000|2025-08-07 07:09:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|9
1754550560000|2025-08-07 07:09:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1754550570000|2025-08-07 07:09:30|||||||||2
1754550590000|2025-08-07 07:09:50|||||||||1
1754550600000|2025-08-07 07:10:00|||||||||4
1754550610000|2025-08-07 07:10:10|||||||||1
1754550630000|2025-08-07 07:10:30|||||||||1
1754550660000|2025-08-07 07:11:00|||||||||1
1754550670000|2025-08-07 07:11:10|||||||||1
1754550680000|2025-08-07 07:11:20|||||||||1
1754550690000|2025-08-07 07:11:30|||||||||1
1754550700000|2025-08-07 07:11:40|||||||||1
1754550720000|2025-08-07 07:12:00|||||||||1
1754550730000|2025-08-07 07:12:10|||||||||2
1754550750000|2025-08-07 07:12:30|||||||||6
1754550770000|2025-08-07 07:12:50|||||||||2
1754550790000|2025-08-07 07:13:10|||||||||2
1754550810000|2025-08-07 07:13:30|||||||||1
1754550820000|2025-08-07 07:13:40|||||||||2
1754550840000|2025-08-07 07:14:00|||||||||1
1754550850000|2025-08-07 07:14:10|||||||||1
1754550860000|2025-08-07 07:14:20|||||||||3
1754550880000|2025-08-07 07:14:40|||||||||1
1754550900000|2025-08-07 07:15:00|||||||||2
1754550920000|2025-08-07 07:15:20|||||||||2
1754550930000|2025-08-07 07:15:30|||||||||2
1754550950000|2025-08-07 07:15:50|||||||||1
1754550960000|2025-08-07 07:16:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|73
1754550970000|2025-08-07 07:16:10|||||||||1
1754550990000|2025-08-07 07:16:30|||||||||1
1754551010000|2025-08-07 07:16:50|||||||||46
1754551020000|2025-08-07 07:17:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754551030000|2025-08-07 07:17:10|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|2
1754551040000|2025-08-07 07:17:20|||||||||11
1754551060000|2025-08-07 07:17:40|||||||||1
1754551070000|2025-08-07 07:17:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1754551080000|2025-08-07 07:18:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1754551090000|2025-08-07 07:18:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754551100000|2025-08-07 07:18:20|||||||||10
1754551120000|2025-08-07 07:18:40|||||||||1
1754551130000|2025-08-07 07:18:50|||||||||5
1754551140000|2025-08-07 07:19:00|||||||||1
1754551160000|2025-08-07 07:19:20|||||||||1
1754551170000|2025-08-07 07:19:30|||||||||1
1754551190000|2025-08-07 07:19:50|||||||||1
1754551210000|2025-08-07 07:20:10|||||||||4
1754551230000|2025-08-07 07:20:30|||||||||2
1754551250000|2025-08-07 07:20:50|||||||||1
1754551260000|2025-08-07 07:21:00|||||||||1
1754551280000|2025-08-07 07:21:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1754551290000|2025-08-07 07:21:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1754551300000|2025-08-07 07:21:40|||||||||2
1754551320000|2025-08-07 07:22:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1754551340000|2025-08-07 07:22:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|51
1754551360000|2025-08-07 07:22:40|||||||||2
1754551380000|2025-08-07 07:23:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754551390000|2025-08-07 07:23:10|||||||||1
1754551400000|2025-08-07 07:23:20|||||||||2
1754551410000|2025-08-07 07:23:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1754551430000|2025-08-07 07:23:50|||||||||2
1754551440000|2025-08-07 07:24:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754551450000|2025-08-07 07:24:10|||||||||1
1754551470000|2025-08-07 07:24:30|||||||||1
1754551480000|2025-08-07 07:24:40|||||||||1
1754551500000|2025-08-07 07:25:00|||||||||1
1754551510000|2025-08-07 07:25:10|||||||||1
1754551520000|2025-08-07 07:25:20|||||||||9
1754551540000|2025-08-07 07:25:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|31
1754551560000|2025-08-07 07:26:00|||||||||1
1754551570000|2025-08-07 07:26:10|||||||||2
1754551580000|2025-08-07 07:26:20|||||||||1
1754551590000|2025-08-07 07:26:30|||||||||3
1754551610000|2025-08-07 07:26:50|||||||||1
1754551630000|2025-08-07 07:27:10|||||||||4
1754551650000|2025-08-07 07:27:30|||||||||1
1754551670000|2025-08-07 07:27:50|||||||||2
1754551690000|2025-08-07 07:28:10|||||||||7
1754551710000|2025-08-07 07:28:30|||||||||22
1754551720000|2025-08-07 07:28:40|||||||||2
1754551740000|2025-08-07 07:29:00|||||||||1
1754551760000|2025-08-07 07:29:20|||||||||1
1754551780000|2025-08-07 07:29:40|||||||||1
1754551790000|2025-08-07 07:29:50|||||||||1
1754551800000|2025-08-07 07:30:00|||||||||1
1754551810000|2025-08-07 07:30:10|||||||||2
1754551820000|2025-08-07 07:30:20|||||||||1
1754551830000|2025-08-07 07:30:30|||||||||3
1754551850000|2025-08-07 07:30:50|||||||||2
1754551870000|2025-08-07 07:31:10|||||||||6
1754551890000|2025-08-07 07:31:30|||||||||2
1754551910000|2025-08-07 07:31:50|||||||||3
1754551940000|2025-08-07 07:32:20|||||||||1
1754551960000|2025-08-07 07:32:40|||||||||1
1754551970000|2025-08-07 07:32:50|||||||||2
1754551980000|2025-08-07 07:33:00|||||||||1
1754552000000|2025-08-07 07:33:20|||||||||1
1754552020000|2025-08-07 07:33:40|||||||||1
1754552040000|2025-08-07 07:34:00|||||||||1
1754552050000|2025-08-07 07:34:10|||||||||1
1754552060000|2025-08-07 07:34:20|||||||||2
1754552070000|2025-08-07 07:34:30|||||||||1
1754552080000|2025-08-07 07:34:40|||||||||1
1754552090000|2025-08-07 07:34:50|||||||||1
1754552100000|2025-08-07 07:35:00|||||||||3
1754552110000|2025-08-07 07:35:10|||||||||1
1754552130000|2025-08-07 07:35:30|||||||||1
1754552150000|2025-08-07 07:35:50|||||||||1
1754552160000|2025-08-07 07:36:00|||||||||2
1754552180000|2025-08-07 07:36:20|||||||||2
1754552200000|2025-08-07 07:36:40|||||||||3
1754552210000|2025-08-07 07:36:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1754552220000|2025-08-07 07:37:00|||||||||3
1754552240000|2025-08-07 07:37:20|||||||||1
1754552250000|2025-08-07 07:37:30|||||||||1
1754552270000|2025-08-07 07:37:50|||||||||3
1754552280000|2025-08-07 07:38:00|||||||||2
1754552290000|2025-08-07 07:38:10|||||||||1
1754552300000|2025-08-07 07:38:20|||||||||2
1754552310000|2025-08-07 07:38:30|||||||||1
1754552330000|2025-08-07 07:38:50|||||||||1
1754552350000|2025-08-07 07:39:10|||||||||2
1754552380000|2025-08-07 07:39:40|||||||||1
1754552390000|2025-08-07 07:39:50|||||||||2
1754552400000|2025-08-07 07:40:00|||||||||1
1754552410000|2025-08-07 07:40:10|||||||||101
1754552420000|2025-08-07 07:40:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|20
1754552430000|2025-08-07 07:40:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1754552440000|2025-08-07 07:40:40|||||||||1
1754552460000|2025-08-07 07:41:00|||||||||2
1754552470000|2025-08-07 07:41:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1754552480000|2025-08-07 07:41:20|||||||||34
1754552490000|2025-08-07 07:41:30|||||||||1
1754552510000|2025-08-07 07:41:50|||||||||1
1754552530000|2025-08-07 07:42:10|||||||||2
1754552550000|2025-08-07 07:42:30|||||||||2
1754552570000|2025-08-07 07:42:50|||||||||1
1754552600000|2025-08-07 07:43:20|||||||||2
1754552620000|2025-08-07 07:43:40|||||||||1
1754552630000|2025-08-07 07:43:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1754552640000|2025-08-07 07:44:00|||||||||73
1754552660000|2025-08-07 07:44:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|13
1754552680000|2025-08-07 07:44:40|||||||||20
1754552690000|2025-08-07 07:44:50|||||||||1
1754552710000|2025-08-07 07:45:10|||||||||1
1754552730000|2025-08-07 07:45:30|||||||||12
1754552740000|2025-08-07 07:45:40|||||||||1
1754552750000|2025-08-07 07:45:50|||||||||2
1754552770000|2025-08-07 07:46:10|||||||||1
1754552780000|2025-08-07 07:46:20|||||||||1
1754552790000|2025-08-07 07:46:30|||||||||1
1754552800000|2025-08-07 07:46:40|||||||||2
1754552810000|2025-08-07 07:46:50|||||||||2
1754552820000|2025-08-07 07:47:00|||||||||2
1754552840000|2025-08-07 07:47:20|||||||||2
1754552850000|2025-08-07 07:47:30|||||||||1
1754552860000|2025-08-07 07:47:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1754552870000|2025-08-07 07:47:50|||||||||1
1754552880000|2025-08-07 07:48:00|||||||||2
1754552890000|2025-08-07 07:48:10|||||||||1
1754552900000|2025-08-07 07:48:20|||||||||1
1754552920000|2025-08-07 07:48:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1754552930000|2025-08-07 07:48:50|||||||||3
1754552940000|2025-08-07 07:49:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1754552950000|2025-08-07 07:49:10|||||||||1
1754552970000|2025-08-07 07:49:30|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|5
1754552980000|2025-08-07 07:49:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1754552990000|2025-08-07 07:49:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|9
1754553000000|2025-08-07 07:50:00|||||||||3
1754553010000|2025-08-07 07:50:10|||||||||2
1754553030000|2025-08-07 07:50:30|||||||||1
1754553040000|2025-08-07 07:50:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1754553050000|2025-08-07 07:50:50|||||||||1
1754553060000|2025-08-07 07:51:00|||||||||4
1754553070000|2025-08-07 07:51:10|||||||||1
1754553080000|2025-08-07 07:51:20|||||||||3
1754553090000|2025-08-07 07:51:30|||||||||2
1754553100000|2025-08-07 07:51:40|||||||||1
1754553110000|2025-08-07 07:51:50|||||||||1
1754553120000|2025-08-07 07:52:00|||||||||1
1754553140000|2025-08-07 07:52:20|||||||||1
1754553150000|2025-08-07 07:52:30|||||||||1
1754553160000|2025-08-07 07:52:40|||||||||2
1754553170000|2025-08-07 07:52:50|||||||||1
1754553190000|2025-08-07 07:53:10|||||||||2
1754553200000|2025-08-07 07:53:20|||||||||1
1754553210000|2025-08-07 07:53:30|||||||||1
1754553220000|2025-08-07 07:53:40|||||||||1
1754553230000|2025-08-07 07:53:50|||||||||7
1754553240000|2025-08-07 07:54:00|||||||||2
1754553260000|2025-08-07 07:54:20|||||||||3
1754553270000|2025-08-07 07:54:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|17
1754553280000|2025-08-07 07:54:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|19
1754553300000|2025-08-07 07:55:00|||||||||4
1754553320000|2025-08-07 07:55:20|||||||||1
1754553340000|2025-08-07 07:55:40|||||||||2
1754553370000|2025-08-07 07:56:10|||||||||1
1754553390000|2025-08-07 07:56:30|||||||||1
1754553400000|2025-08-07 07:56:40|||||||||3
1754553410000|2025-08-07 07:56:50|||||||||1
1754553430000|2025-08-07 07:57:10|||||||||1
1754553450000|2025-08-07 07:57:30|||||||||1
1754553460000|2025-08-07 07:57:40|||||||||2
1754553470000|2025-08-07 07:57:50|||||||||1
1754553480000|2025-08-07 07:58:00|||||||||1
1754553490000|2025-08-07 07:58:10|||||||||1
1754553500000|2025-08-07 07:58:20|||||||||2
1754553520000|2025-08-07 07:58:40|||||||||1
1754553530000|2025-08-07 07:58:50|||||||||1
1754553540000|2025-08-07 07:59:00|||||||||1
1754553560000|2025-08-07 07:59:20|||||||||1
1754553590000|2025-08-07 07:59:50|||||||||2
1754553600000|2025-08-07 08:00:00|||||||||2
1754553610000|2025-08-07 08:00:10|||||||||3
1754553630000|2025-08-07 08:00:30|||||||||1
1754553650000|2025-08-07 08:00:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|79
1754553660000|2025-08-07 08:01:00|18.92|18.84|18.88|18.8|18.92|18.84|18.87|18.79|14
1754553670000|2025-08-07 08:01:10|||||||||1
1754553680000|2025-08-07 08:01:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|19
1754553690000|2025-08-07 08:01:30|||||||||2
1754553700000|2025-08-07 08:01:40|||||||||1
1754553710000|2025-08-07 08:01:50|||||||||122
1754553720000|2025-08-07 08:02:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|20
1754553740000|2025-08-07 08:02:20|||||||||1
1754553760000|2025-08-07 08:02:40|||||||||1
1754553770000|2025-08-07 08:02:50|||||||||1
1754553780000|2025-08-07 08:03:00|||||||||2
1754553810000|2025-08-07 08:03:30|||||||||1
1754553830000|2025-08-07 08:03:50|||||||||2
1754553850000|2025-08-07 08:04:10|||||||||4
1754553870000|2025-08-07 08:04:30|||||||||4
1754553890000|2025-08-07 08:04:50|||||||||1
1754553920000|2025-08-07 08:05:20|||||||||2
1754553940000|2025-08-07 08:05:40|||||||||1
1754553950000|2025-08-07 08:05:50|||||||||1
1754553960000|2025-08-07 08:06:00|||||||||2
1754553980000|2025-08-07 08:06:20|||||||||1
1754553990000|2025-08-07 08:06:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|2
1754554000000|2025-08-07 08:06:40|||||||||1
1754554010000|2025-08-07 08:06:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|20
1754554030000|2025-08-07 08:07:10|||||||||2
1754554050000|2025-08-07 08:07:30|||||||||2
1754554060000|2025-08-07 08:07:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1754554070000|2025-08-07 08:07:50|||||||||1
1754554080000|2025-08-07 08:08:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754554090000|2025-08-07 08:08:10|||||||||1
1754554110000|2025-08-07 08:08:30|||||||||1
1754554130000|2025-08-07 08:08:50|||||||||2
1754554140000|2025-08-07 08:09:00|||||||||2
1754554150000|2025-08-07 08:09:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|195
1754554160000|2025-08-07 08:09:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|61
1754554180000|2025-08-07 08:09:40|||||||||1
1754554200000|2025-08-07 08:10:00|||||||||1
1754554210000|2025-08-07 08:10:10|||||||||1
1754554220000|2025-08-07 08:10:20|||||||||1
1754554240000|2025-08-07 08:10:40|||||||||2
1754554250000|2025-08-07 08:10:50|||||||||1
1754554270000|2025-08-07 08:11:10|||||||||1
1754554280000|2025-08-07 08:11:20|||||||||1
1754554290000|2025-08-07 08:11:30|||||||||1
1754554310000|2025-08-07 08:11:50|||||||||21
1754554330000|2025-08-07 08:12:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|84
1754554340000|2025-08-07 08:12:20|||||||||1
1754554360000|2025-08-07 08:12:40|||||||||1
1754554380000|2025-08-07 08:13:00|||||||||1
1754554400000|2025-08-07 08:13:20|||||||||3
1754554410000|2025-08-07 08:13:30|||||||||2
1754554420000|2025-08-07 08:13:40|||||||||1
1754554430000|2025-08-07 08:13:50|||||||||1
1754554440000|2025-08-07 08:14:00|||||||||1
1754554460000|2025-08-07 08:14:20|||||||||1
1754554470000|2025-08-07 08:14:30|||||||||3
1754554480000|2025-08-07 08:14:40|||||||||2
1754554490000|2025-08-07 08:14:50|||||||||1
1754554500000|2025-08-07 08:15:00|||||||||1
1754554510000|2025-08-07 08:15:10|||||||||1
1754554520000|2025-08-07 08:15:20|||||||||1
1754554530000|2025-08-07 08:15:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1754554550000|2025-08-07 08:15:50|||||||||1
1754554560000|2025-08-07 08:16:00|||||||||3
1754554580000|2025-08-07 08:16:20|||||||||3
1754554590000|2025-08-07 08:16:30|||||||||1
1754554600000|2025-08-07 08:16:40|||||||||1
1754554620000|2025-08-07 08:17:00|||||||||1
1754554630000|2025-08-07 08:17:10|||||||||1
1754554640000|2025-08-07 08:17:20|||||||||1
1754554650000|2025-08-07 08:17:30|||||||||2
1754554660000|2025-08-07 08:17:40|||||||||1
1754554670000|2025-08-07 08:17:50|||||||||1
1754554680000|2025-08-07 08:18:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|56
1754554690000|2025-08-07 08:18:10|||||||||9
1754554710000|2025-08-07 08:18:30|||||||||1
1754554730000|2025-08-07 08:18:50|||||||||2
1754554750000|2025-08-07 08:19:10|||||||||13
1754554760000|2025-08-07 08:19:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754554770000|2025-08-07 08:19:30|||||||||2
1754554800000|2025-08-07 08:20:00|||||||||1
1754554820000|2025-08-07 08:20:20|||||||||8
1754554830000|2025-08-07 08:20:30|||||||||10
1754554840000|2025-08-07 08:20:40|||||||||5
1754554850000|2025-08-07 08:20:50|||||||||11
1754554860000|2025-08-07 08:21:00|||||||||1
1754554870000|2025-08-07 08:21:10|||||||||1
1754554880000|2025-08-07 08:21:20|||||||||1
1754554900000|2025-08-07 08:21:40|||||||||1
1754554910000|2025-08-07 08:21:50|||||||||3
1754554920000|2025-08-07 08:22:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|22
1754554930000|2025-08-07 08:22:10|||||||||7
1754554950000|2025-08-07 08:22:30|||||||||1
1754554960000|2025-08-07 08:22:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1754554970000|2025-08-07 08:22:50|||||||||1
1754554990000|2025-08-07 08:23:10|||||||||3
1754555010000|2025-08-07 08:23:30|||||||||3
1754555020000|2025-08-07 08:23:40|||||||||5
1754555040000|2025-08-07 08:24:00|||||||||1
1754555060000|2025-08-07 08:24:20|||||||||1
1754555080000|2025-08-07 08:24:40|||||||||2
1754555100000|2025-08-07 08:25:00|||||||||2
1754555130000|2025-08-07 08:25:30|||||||||1
1754555140000|2025-08-07 08:25:40|||||||||1
1754555150000|2025-08-07 08:25:50|||||||||3
1754555170000|2025-08-07 08:26:10|||||||||1
1754555190000|2025-08-07 08:26:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|10
1754555200000|2025-08-07 08:26:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1754555210000|2025-08-07 08:26:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|9
1754555220000|2025-08-07 08:27:00|||||||||2
1754555240000|2025-08-07 08:27:20|||||||||1
1754555250000|2025-08-07 08:27:30|||||||||10
1754555260000|2025-08-07 08:27:40|||||||||1
1754555270000|2025-08-07 08:27:50|||||||||2
1754555280000|2025-08-07 08:28:00|||||||||1
1754555290000|2025-08-07 08:28:10|||||||||1
1754555300000|2025-08-07 08:28:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1754555320000|2025-08-07 08:28:40|||||||||1
1754555340000|2025-08-07 08:29:00|||||||||5
1754555350000|2025-08-07 08:29:10|||||||||1
1754555370000|2025-08-07 08:29:30|||||||||1
1754555390000|2025-08-07 08:29:50|||||||||1
1754555400000|2025-08-07 08:30:00|||||||||1
1754555410000|2025-08-07 08:30:10|||||||||3
1754555430000|2025-08-07 08:30:30|||||||||2
1754555460000|2025-08-07 08:31:00|||||||||102
1754555470000|2025-08-07 08:31:10|||||||||2
1754555480000|2025-08-07 08:31:20|||||||||10
1754555500000|2025-08-07 08:31:40|||||||||1
1754555510000|2025-08-07 08:31:50|||||||||1
1754555520000|2025-08-07 08:32:00|||||||||2
1754555540000|2025-08-07 08:32:20|||||||||1
1754555570000|2025-08-07 08:32:50|||||||||1
1754555580000|2025-08-07 08:33:00|||||||||1
1754555590000|2025-08-07 08:33:10|||||||||1
1754555600000|2025-08-07 08:33:20|||||||||2
1754555610000|2025-08-07 08:33:30|||||||||1
1754555630000|2025-08-07 08:33:50|||||||||5
1754555650000|2025-08-07 08:34:10|||||||||1
1754555660000|2025-08-07 08:34:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1754555680000|2025-08-07 08:34:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|7
1754555690000|2025-08-07 08:34:50|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1754555700000|2025-08-07 08:35:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|1
1754555710000|2025-08-07 08:35:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1754555720000|2025-08-07 08:35:20|||||||||4
1754555740000|2025-08-07 08:35:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754555750000|2025-08-07 08:35:50|||||||||2
1754555760000|2025-08-07 08:36:00|||||||||1
1754555770000|2025-08-07 08:36:10|||||||||1
1754555780000|2025-08-07 08:36:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754555790000|2025-08-07 08:36:30|||||||||3
1754555800000|2025-08-07 08:36:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754555810000|2025-08-07 08:36:50|||||||||1
1754555820000|2025-08-07 08:37:00|||||||||2
1754555830000|2025-08-07 08:37:10|||||||||2
1754555850000|2025-08-07 08:37:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754555870000|2025-08-07 08:37:50|||||||||1
1754555890000|2025-08-07 08:38:10|||||||||1
1754555900000|2025-08-07 08:38:20|||||||||1
1754555920000|2025-08-07 08:38:40|||||||||1
1754555930000|2025-08-07 08:38:50|||||||||1
1754555940000|2025-08-07 08:39:00|||||||||1
1754555960000|2025-08-07 08:39:20|||||||||2
1754555980000|2025-08-07 08:39:40|||||||||1
1754555990000|2025-08-07 08:39:50|||||||||2
1754556010000|2025-08-07 08:40:10|||||||||1
1754556020000|2025-08-07 08:40:20|||||||||1
1754556030000|2025-08-07 08:40:30|||||||||1
1754556050000|2025-08-07 08:40:50|||||||||1
1754556070000|2025-08-07 08:41:10|||||||||2
1754556080000|2025-08-07 08:41:20|||||||||1
1754556090000|2025-08-07 08:41:30|||||||||2
1754556120000|2025-08-07 08:42:00|||||||||1
1754556130000|2025-08-07 08:42:10|||||||||3
1754556140000|2025-08-07 08:42:20|||||||||2
1754556160000|2025-08-07 08:42:40|||||||||4
1754556170000|2025-08-07 08:42:50|||||||||4
1754556180000|2025-08-07 08:43:00|||||||||1
1754556190000|2025-08-07 08:43:10|||||||||3
1754556200000|2025-08-07 08:43:20|||||||||2
1754556210000|2025-08-07 08:43:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1754556220000|2025-08-07 08:43:40|||||||||1
1754556230000|2025-08-07 08:43:50|||||||||1
1754556250000|2025-08-07 08:44:10|||||||||1
1754556260000|2025-08-07 08:44:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|11
1754556270000|2025-08-07 08:44:30|||||||||2
1754556280000|2025-08-07 08:44:40|||||||||1
1754556290000|2025-08-07 08:44:50|||||||||4
1754556310000|2025-08-07 08:45:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1754556330000|2025-08-07 08:45:30|||||||||1
1754556340000|2025-08-07 08:45:40|||||||||1
1754556360000|2025-08-07 08:46:00|||||||||1
1754556370000|2025-08-07 08:46:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1754556380000|2025-08-07 08:46:20|||||||||1
1754556390000|2025-08-07 08:46:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1754556400000|2025-08-07 08:46:40|||||||||7
1754556410000|2025-08-07 08:46:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1754556420000|2025-08-07 08:47:00|||||||||1
1754556450000|2025-08-07 08:47:30|||||||||2
1754556470000|2025-08-07 08:47:50|||||||||1
1754556480000|2025-08-07 08:48:00|||||||||1
1754556490000|2025-08-07 08:48:10|||||||||1
1754556510000|2025-08-07 08:48:30|||||||||1
1754556520000|2025-08-07 08:48:40|||||||||1
1754556530000|2025-08-07 08:48:50|||||||||1
1754556540000|2025-08-07 08:49:00|||||||||1
1754556560000|2025-08-07 08:49:20|||||||||1
1754556580000|2025-08-07 08:49:40|||||||||5
1754556600000|2025-08-07 08:50:00|||||||||1
1754556610000|2025-08-07 08:50:10|||||||||2
1754556620000|2025-08-07 08:50:20|||||||||1
1754556640000|2025-08-07 08:50:40|||||||||2
1754556650000|2025-08-07 08:50:50|||||||||3
1754556670000|2025-08-07 08:51:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|44
1754556690000|2025-08-07 08:51:30|||||||||1
1754556710000|2025-08-07 08:51:50|||||||||1
1754556730000|2025-08-07 08:52:10|||||||||1
1754556750000|2025-08-07 08:52:30|||||||||1
1754556760000|2025-08-07 08:52:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1754556780000|2025-08-07 08:53:00|||||||||2
1754556800000|2025-08-07 08:53:20|||||||||1
1754556820000|2025-08-07 08:53:40|||||||||3
1754556830000|2025-08-07 08:53:50|||||||||1
1754556840000|2025-08-07 08:54:00|||||||||1
1754556850000|2025-08-07 08:54:10|||||||||1
1754556860000|2025-08-07 08:54:20|||||||||1
1754556890000|2025-08-07 08:54:50|||||||||3
1754556900000|2025-08-07 08:55:00|||||||||3
1754556910000|2025-08-07 08:55:10|||||||||1
1754556920000|2025-08-07 08:55:20|||||||||1
1754556930000|2025-08-07 08:55:30|||||||||1
1754556940000|2025-08-07 08:55:40|||||||||2
1754556950000|2025-08-07 08:55:50|||||||||2
1754556970000|2025-08-07 08:56:10|||||||||1
1754556980000|2025-08-07 08:56:20|||||||||1
1754557000000|2025-08-07 08:56:40|||||||||3
1754557010000|2025-08-07 08:56:50|||||||||3
1754557020000|2025-08-07 08:57:00|||||||||1
1754557040000|2025-08-07 08:57:20|||||||||1
1754557060000|2025-08-07 08:57:40|||||||||3
1754557080000|2025-08-07 08:58:00|||||||||2
1754557100000|2025-08-07 08:58:20|||||||||2
1754557110000|2025-08-07 08:58:30|||||||||1
1754557130000|2025-08-07 08:58:50|||||||||1
1754557140000|2025-08-07 08:59:00|||||||||1
1754557150000|2025-08-07 08:59:10|||||||||3
1754557160000|2025-08-07 08:59:20|||||||||8
1754557170000|2025-08-07 08:59:30|||||||||3
1754557190000|2025-08-07 08:59:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1754557200000|2025-08-07 09:00:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|33
1754557210000|2025-08-07 09:00:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1754557220000|2025-08-07 09:00:20|||||||||3
1754557230000|2025-08-07 09:00:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754557240000|2025-08-07 09:00:40|||||||||1
1754557250000|2025-08-07 09:00:50|||||||||2
1754557260000|2025-08-07 09:01:00|||||||||1
1754557270000|2025-08-07 09:01:10|||||||||15
1754557280000|2025-08-07 09:01:20|||||||||3
1754557290000|2025-08-07 09:01:30|||||||||2
1754557300000|2025-08-07 09:01:40|||||||||3
1754557310000|2025-08-07 09:01:50|||||||||1
1754557330000|2025-08-07 09:02:10|||||||||1
1754557340000|2025-08-07 09:02:20|||||||||2
1754557350000|2025-08-07 09:02:30|||||||||1
1754557360000|2025-08-07 09:02:40|||||||||1
1754557370000|2025-08-07 09:02:50|||||||||1
1754557390000|2025-08-07 09:03:10|||||||||3
1754557410000|2025-08-07 09:03:30|||||||||1
1754557420000|2025-08-07 09:03:40|||||||||1
1754557440000|2025-08-07 09:04:00|||||||||2
1754557450000|2025-08-07 09:04:10|||||||||2
1754557460000|2025-08-07 09:04:20|||||||||2
1754557480000|2025-08-07 09:04:40|||||||||2
1754557500000|2025-08-07 09:05:00|||||||||1
1754557510000|2025-08-07 09:05:10|||||||||3
1754557520000|2025-08-07 09:05:20|||||||||1
1754557540000|2025-08-07 09:05:40|||||||||1
1754557550000|2025-08-07 09:05:50|||||||||1
1754557560000|2025-08-07 09:06:00|||||||||2
1754557570000|2025-08-07 09:06:10|||||||||1
1754557590000|2025-08-07 09:06:30|||||||||1
1754557600000|2025-08-07 09:06:40|||||||||1
1754557610000|2025-08-07 09:06:50|||||||||2
1754557630000|2025-08-07 09:07:10|||||||||1
1754557660000|2025-08-07 09:07:40|||||||||1
1754557680000|2025-08-07 09:08:00|||||||||1
1754557690000|2025-08-07 09:08:10|||||||||1
1754557700000|2025-08-07 09:08:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|129
1754557720000|2025-08-07 09:08:40|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|25
1754557730000|2025-08-07 09:08:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|5
1754557740000|2025-08-07 09:09:00|||||||||1
1754557770000|2025-08-07 09:09:30|||||||||2
1754557790000|2025-08-07 09:09:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1754557800000|2025-08-07 09:10:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1754557810000|2025-08-07 09:10:10|||||||||1
1754557820000|2025-08-07 09:10:20|||||||||60
1754557830000|2025-08-07 09:10:30|||||||||1
1754557850000|2025-08-07 09:10:50|||||||||1
1754557880000|2025-08-07 09:11:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|14
1754557900000|2025-08-07 09:11:40|||||||||1
1754557920000|2025-08-07 09:12:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|5
1754557930000|2025-08-07 09:12:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|92
1754557940000|2025-08-07 09:12:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1754557950000|2025-08-07 09:12:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|1
1754557960000|2025-08-07 09:12:40|||||||||1
1754557980000|2025-08-07 09:13:00|||||||||2
1754557990000|2025-08-07 09:13:10|||||||||2
1754558010000|2025-08-07 09:13:30|||||||||2
1754558030000|2025-08-07 09:13:50|||||||||1
1754558040000|2025-08-07 09:14:00|||||||||4
1754558050000|2025-08-07 09:14:10|||||||||1
1754558060000|2025-08-07 09:14:20|||||||||1
1754558070000|2025-08-07 09:14:30|||||||||2
1754558080000|2025-08-07 09:14:40|||||||||2
1754558090000|2025-08-07 09:14:50|||||||||1
1754558100000|2025-08-07 09:15:00|||||||||1
1754558110000|2025-08-07 09:15:10|||||||||4
1754558120000|2025-08-07 09:15:20|||||||||1
1754558130000|2025-08-07 09:15:30|||||||||1
1754558140000|2025-08-07 09:15:40|||||||||12
1754558160000|2025-08-07 09:16:00|||||||||2
1754558170000|2025-08-07 09:16:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|8
1754558180000|2025-08-07 09:16:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1754558200000|2025-08-07 09:16:40|||||||||2
1754558210000|2025-08-07 09:16:50|||||||||1
1754558220000|2025-08-07 09:17:00|||||||||1
1754558230000|2025-08-07 09:17:10|||||||||1
1754558250000|2025-08-07 09:17:30|||||||||2
1754558260000|2025-08-07 09:17:40|||||||||1
1754558270000|2025-08-07 09:17:50|||||||||1
1754558290000|2025-08-07 09:18:10|||||||||1
1754558300000|2025-08-07 09:18:20|||||||||2
1754558320000|2025-08-07 09:18:40|||||||||2
1754558340000|2025-08-07 09:19:00|||||||||1
1754558350000|2025-08-07 09:19:10|||||||||1
1754558360000|2025-08-07 09:19:20|||||||||1
1754558370000|2025-08-07 09:19:30|||||||||1
1754558380000|2025-08-07 09:19:40|||||||||2
1754558390000|2025-08-07 09:19:50|||||||||1
1754558400000|2025-08-07 09:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1754558430000|2025-08-07 09:20:30|||||||||1
1754558440000|2025-08-07 09:20:40|||||||||1
1754558450000|2025-08-07 09:20:50|||||||||1
1754558470000|2025-08-07 09:21:10|||||||||2
1754558490000|2025-08-07 09:21:30|||||||||1
1754558510000|2025-08-07 09:21:50|||||||||2
1754558530000|2025-08-07 09:22:10|||||||||4
1754558540000|2025-08-07 09:22:20|||||||||1
1754558560000|2025-08-07 09:22:40|||||||||1
1754558570000|2025-08-07 09:22:50|||||||||1
1754558580000|2025-08-07 09:23:00|||||||||1
1754558590000|2025-08-07 09:23:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1754558600000|2025-08-07 09:23:20|||||||||1
1754558620000|2025-08-07 09:23:40|||||||||1
1754558630000|2025-08-07 09:23:50|||||||||18
1754558640000|2025-08-07 09:24:00|||||||||2
1754558650000|2025-08-07 09:24:10|||||||||1
1754558670000|2025-08-07 09:24:30|||||||||1
1754558690000|2025-08-07 09:24:50|||||||||2
1754558700000|2025-08-07 09:25:00|||||||||7
1754558710000|2025-08-07 09:25:10|||||||||1
1754558730000|2025-08-07 09:25:30|||||||||1
1754558760000|2025-08-07 09:26:00|||||||||2
1754558780000|2025-08-07 09:26:20|||||||||1
1754558800000|2025-08-07 09:26:40|||||||||1
1754558810000|2025-08-07 09:26:50|||||||||3
1754558820000|2025-08-07 09:27:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|17
1754558830000|2025-08-07 09:27:10|||||||||1
1754558840000|2025-08-07 09:27:20|||||||||1
1754558850000|2025-08-07 09:27:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754558870000|2025-08-07 09:27:50|||||||||1
1754558880000|2025-08-07 09:28:00|||||||||1
1754558890000|2025-08-07 09:28:10|||||||||1
1754558910000|2025-08-07 09:28:30|||||||||2
1754558930000|2025-08-07 09:28:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|17
1754558950000|2025-08-07 09:29:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|36
1754558970000|2025-08-07 09:29:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754558980000|2025-08-07 09:29:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754559000000|2025-08-07 09:30:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|3
1754559020000|2025-08-07 09:30:20|||||||||1
1754559040000|2025-08-07 09:30:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1754559060000|2025-08-07 09:31:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754559090000|2025-08-07 09:31:30|||||||||3
1754559110000|2025-08-07 09:31:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1754559120000|2025-08-07 09:32:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|8
1754559130000|2025-08-07 09:32:10|18.81|18.73|18.81|18.73|18.82|18.74|18.8|18.72|13
1754559140000|2025-08-07 09:32:20|||||||||1
1754559150000|2025-08-07 09:32:30|||||||||1
1754559160000|2025-08-07 09:32:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754559170000|2025-08-07 09:32:50|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|6
1754559180000|2025-08-07 09:33:00|||||||||100
1754559190000|2025-08-07 09:33:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|9
1754559200000|2025-08-07 09:33:20|||||||||1
1754559220000|2025-08-07 09:33:40|||||||||1
1754559240000|2025-08-07 09:34:00|||||||||1
1754559250000|2025-08-07 09:34:10|||||||||1
1754559260000|2025-08-07 09:34:20|||||||||1
1754559270000|2025-08-07 09:34:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|29
1754559280000|2025-08-07 09:34:40|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|104
1754559290000|2025-08-07 09:34:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754559300000|2025-08-07 09:35:00|||||||||74
1754559310000|2025-08-07 09:35:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|11
1754559330000|2025-08-07 09:35:30|||||||||1
1754559340000|2025-08-07 09:35:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754559350000|2025-08-07 09:35:50|||||||||1
1754559360000|2025-08-07 09:36:00|||||||||2
1754559370000|2025-08-07 09:36:10|||||||||1
1754559380000|2025-08-07 09:36:20|||||||||1
1754559390000|2025-08-07 09:36:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754559400000|2025-08-07 09:36:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1754559410000|2025-08-07 09:36:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754559420000|2025-08-07 09:37:00|||||||||1
1754559440000|2025-08-07 09:37:20|||||||||3
1754559460000|2025-08-07 09:37:40|||||||||1
1754559470000|2025-08-07 09:37:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754559480000|2025-08-07 09:38:00|||||||||1
1754559500000|2025-08-07 09:38:20|||||||||2
1754559530000|2025-08-07 09:38:50|||||||||1
1754559550000|2025-08-07 09:39:10|||||||||1
1754559570000|2025-08-07 09:39:30|||||||||2
1754559580000|2025-08-07 09:39:40|||||||||20
1754559590000|2025-08-07 09:39:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|20
1754559600000|2025-08-07 09:40:00|||||||||1
1754559610000|2025-08-07 09:40:10|||||||||3
1754559630000|2025-08-07 09:40:30|||||||||31
1754559640000|2025-08-07 09:40:40|||||||||3
1754559660000|2025-08-07 09:41:00|||||||||2
1754559680000|2025-08-07 09:41:20|||||||||1
1754559700000|2025-08-07 09:41:40|||||||||1
1754559710000|2025-08-07 09:41:50|||||||||2
1754559720000|2025-08-07 09:42:00|||||||||1
1754559730000|2025-08-07 09:42:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754559740000|2025-08-07 09:42:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|7
1754559750000|2025-08-07 09:42:30|||||||||3
1754559770000|2025-08-07 09:42:50|||||||||8
1754559790000|2025-08-07 09:43:10|||||||||1
1754559810000|2025-08-07 09:43:30|||||||||4
1754559830000|2025-08-07 09:43:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|13
1754559850000|2025-08-07 09:44:10|||||||||1
1754559860000|2025-08-07 09:44:20|||||||||1
1754559880000|2025-08-07 09:44:40|||||||||1
1754559900000|2025-08-07 09:45:00|||||||||1
1754559910000|2025-08-07 09:45:10|||||||||1
1754559920000|2025-08-07 09:45:20|||||||||1
1754559940000|2025-08-07 09:45:40|||||||||1
1754559960000|2025-08-07 09:46:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1754559970000|2025-08-07 09:46:10|||||||||1
1754559990000|2025-08-07 09:46:30|||||||||1
1754560000000|2025-08-07 09:46:40|||||||||1
1754560010000|2025-08-07 09:46:50|||||||||2
1754560020000|2025-08-07 09:47:00|||||||||1
1754560030000|2025-08-07 09:47:10|||||||||1
1754560050000|2025-08-07 09:47:30|||||||||2
1754560060000|2025-08-07 09:47:40|||||||||1
1754560080000|2025-08-07 09:48:00|||||||||1
1754560100000|2025-08-07 09:48:20|||||||||1
1754560120000|2025-08-07 09:48:40|||||||||1
1754560130000|2025-08-07 09:48:50|||||||||1
1754560140000|2025-08-07 09:49:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|1
1754560160000|2025-08-07 09:49:20|||||||||2
1754560190000|2025-08-07 09:49:50|||||||||1
1754560200000|2025-08-07 09:50:00|||||||||3
1754560210000|2025-08-07 09:50:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1754560220000|2025-08-07 09:50:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754560230000|2025-08-07 09:50:30|||||||||1
1754560250000|2025-08-07 09:50:50|||||||||9
1754560260000|2025-08-07 09:51:00|||||||||2
1754560270000|2025-08-07 09:51:10|||||||||1
1754560300000|2025-08-07 09:51:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|1
1754560310000|2025-08-07 09:51:50|||||||||1
1754560320000|2025-08-07 09:52:00|||||||||1
1754560340000|2025-08-07 09:52:20|||||||||2
1754560360000|2025-08-07 09:52:40|||||||||2
1754560380000|2025-08-07 09:53:00|||||||||1
1754560410000|2025-08-07 09:53:30|||||||||1
1754560430000|2025-08-07 09:53:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754560440000|2025-08-07 09:54:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1754560450000|2025-08-07 09:54:10|||||||||1
1754560470000|2025-08-07 09:54:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754560490000|2025-08-07 09:54:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|2
1754560500000|2025-08-07 09:55:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|1
1754560510000|2025-08-07 09:55:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|2
1754560540000|2025-08-07 09:55:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|4
1754560560000|2025-08-07 09:56:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754560570000|2025-08-07 09:56:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1754560580000|2025-08-07 09:56:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754560590000|2025-08-07 09:56:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754560600000|2025-08-07 09:56:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|3
1754560620000|2025-08-07 09:57:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1754560640000|2025-08-07 09:57:20|||||||||1
1754560650000|2025-08-07 09:57:30|||||||||1
1754560660000|2025-08-07 09:57:40|||||||||2
1754560680000|2025-08-07 09:58:00|||||||||1
1754560690000|2025-08-07 09:58:10|||||||||1
1754560700000|2025-08-07 09:58:20|||||||||1
1754560720000|2025-08-07 09:58:40|||||||||1
1754560740000|2025-08-07 09:59:00|||||||||40
1754560750000|2025-08-07 09:59:10|||||||||20
1754560760000|2025-08-07 09:59:20|||||||||56
1754560770000|2025-08-07 09:59:30|||||||||21
1754560780000|2025-08-07 09:59:40|||||||||16
1754560810000|2025-08-07 10:00:10|||||||||5
1754560830000|2025-08-07 10:00:30|||||||||1
1754560850000|2025-08-07 10:00:50|||||||||1
1754560870000|2025-08-07 10:01:10|||||||||4
1754560890000|2025-08-07 10:01:30|||||||||1
1754560900000|2025-08-07 10:01:40|||||||||1
1754560910000|2025-08-07 10:01:50|||||||||1
1754560930000|2025-08-07 10:02:10|||||||||25
1754560960000|2025-08-07 10:02:40|||||||||1
1754560970000|2025-08-07 10:02:50|||||||||2
1754560980000|2025-08-07 10:03:00|||||||||1
1754560990000|2025-08-07 10:03:10|||||||||1
1754561000000|2025-08-07 10:03:20|||||||||1
1754561020000|2025-08-07 10:03:40|||||||||1
1754561040000|2025-08-07 10:04:00|||||||||1
1754561060000|2025-08-07 10:04:20|||||||||2
1754561080000|2025-08-07 10:04:40|||||||||3
1754561100000|2025-08-07 10:05:00|||||||||1
1754561110000|2025-08-07 10:05:10|||||||||1
1754561120000|2025-08-07 10:05:20|||||||||3
1754561140000|2025-08-07 10:05:40|||||||||51
1754561160000|2025-08-07 10:06:00|||||||||1
1754561170000|2025-08-07 10:06:10|||||||||1
1754561180000|2025-08-07 10:06:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1754561190000|2025-08-07 10:06:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1754561200000|2025-08-07 10:06:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1754561210000|2025-08-07 10:06:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1754561230000|2025-08-07 10:07:10|||||||||1
1754561250000|2025-08-07 10:07:30|||||||||2
1754561270000|2025-08-07 10:07:50|||||||||1
1754561290000|2025-08-07 10:08:10|||||||||1
1754561310000|2025-08-07 10:08:30|||||||||2
1754561330000|2025-08-07 10:08:50|||||||||1
1754561350000|2025-08-07 10:09:10|||||||||2
1754561370000|2025-08-07 10:09:30|||||||||1
1754561380000|2025-08-07 10:09:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|22
1754561390000|2025-08-07 10:09:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1754561420000|2025-08-07 10:10:20|||||||||2
1754561430000|2025-08-07 10:10:30|||||||||1
1754561440000|2025-08-07 10:10:40|||||||||1
1754561460000|2025-08-07 10:11:00|||||||||1
1754561480000|2025-08-07 10:11:20|||||||||1
1754561490000|2025-08-07 10:11:30|||||||||1
1754561500000|2025-08-07 10:11:40|||||||||3
1754561520000|2025-08-07 10:12:00|||||||||1
1754561540000|2025-08-07 10:12:20|||||||||1
1754561560000|2025-08-07 10:12:40|||||||||2
1754561570000|2025-08-07 10:12:50|||||||||2
1754561580000|2025-08-07 10:13:00|||||||||1
1754561590000|2025-08-07 10:13:10|||||||||1
1754561610000|2025-08-07 10:13:30|||||||||1
1754561620000|2025-08-07 10:13:40|||||||||1
1754561630000|2025-08-07 10:13:50|||||||||1
1754561650000|2025-08-07 10:14:10|||||||||2
1754561670000|2025-08-07 10:14:30|||||||||1
1754561680000|2025-08-07 10:14:40|||||||||1
1754561690000|2025-08-07 10:14:50|||||||||1
1754561710000|2025-08-07 10:15:10|||||||||1
1754561730000|2025-08-07 10:15:30|||||||||1
1754561740000|2025-08-07 10:15:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1754561750000|2025-08-07 10:15:50|||||||||1
1754561770000|2025-08-07 10:16:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1754561790000|2025-08-07 10:16:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754561800000|2025-08-07 10:16:40|||||||||1
1754561810000|2025-08-07 10:16:50|||||||||1
1754561820000|2025-08-07 10:17:00|||||||||1
1754561840000|2025-08-07 10:17:20|||||||||1
1754561860000|2025-08-07 10:17:40|||||||||1
1754561870000|2025-08-07 10:17:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|6
1754561880000|2025-08-07 10:18:00|18.81|18.73|18.81|18.73|18.83|18.75|18.8|18.72|2
1754561890000|2025-08-07 10:18:10|18.8|18.72|18.81|18.73|18.83|18.75|18.8|18.72|30
1754561900000|2025-08-07 10:18:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1754561920000|2025-08-07 10:18:40|||||||||4
1754561930000|2025-08-07 10:18:50|||||||||1
1754561940000|2025-08-07 10:19:00|||||||||1
1754561960000|2025-08-07 10:19:20|||||||||2
1754561980000|2025-08-07 10:19:40|||||||||1
1754561990000|2025-08-07 10:19:50|||||||||1
1754562000000|2025-08-07 10:20:00|||||||||90
1754562010000|2025-08-07 10:20:10|||||||||2
1754562030000|2025-08-07 10:20:30|||||||||1
1754562050000|2025-08-07 10:20:50|||||||||2
1754562060000|2025-08-07 10:21:00|||||||||20
1754562070000|2025-08-07 10:21:10|||||||||1
1754562090000|2025-08-07 10:21:30|||||||||1
1754562110000|2025-08-07 10:21:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1754562120000|2025-08-07 10:22:00|||||||||1
1754562130000|2025-08-07 10:22:10|||||||||1
1754562140000|2025-08-07 10:22:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754562150000|2025-08-07 10:22:30|||||||||1
1754562160000|2025-08-07 10:22:40|||||||||1
1754562170000|2025-08-07 10:22:50|||||||||1
1754562180000|2025-08-07 10:23:00|||||||||1
1754562190000|2025-08-07 10:23:10|||||||||2
1754562220000|2025-08-07 10:23:40|||||||||1
1754562230000|2025-08-07 10:23:50|||||||||2
1754562240000|2025-08-07 10:24:00|||||||||2
1754562260000|2025-08-07 10:24:20|||||||||1
1754562280000|2025-08-07 10:24:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754562300000|2025-08-07 10:25:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1754562320000|2025-08-07 10:25:20|||||||||3
1754562340000|2025-08-07 10:25:40|||||||||2
1754562360000|2025-08-07 10:26:00|||||||||1
1754562370000|2025-08-07 10:26:10|||||||||1
1754562380000|2025-08-07 10:26:20|||||||||1
1754562400000|2025-08-07 10:26:40|||||||||1
1754562430000|2025-08-07 10:27:10|||||||||2
1754562450000|2025-08-07 10:27:30|||||||||1
1754562470000|2025-08-07 10:27:50|||||||||1
1754562490000|2025-08-07 10:28:10|||||||||3
1754562510000|2025-08-07 10:28:30|||||||||1
1754562530000|2025-08-07 10:28:50|||||||||1
1754562540000|2025-08-07 10:29:00|||||||||4
1754562550000|2025-08-07 10:29:10|||||||||2
1754562570000|2025-08-07 10:29:30|||||||||1
1754562590000|2025-08-07 10:29:50|||||||||1
1754562610000|2025-08-07 10:30:10|||||||||3
1754562630000|2025-08-07 10:30:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|342
1754562640000|2025-08-07 10:30:40|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|8
1754562660000|2025-08-07 10:31:00|||||||||1
1754562670000|2025-08-07 10:31:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754562680000|2025-08-07 10:31:20|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|2
1754562700000|2025-08-07 10:31:40|||||||||1
1754562710000|2025-08-07 10:31:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754562720000|2025-08-07 10:32:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|12
1754562730000|2025-08-07 10:32:10|||||||||1
1754562740000|2025-08-07 10:32:20|||||||||1
1754562760000|2025-08-07 10:32:40|||||||||1
1754562780000|2025-08-07 10:33:00|||||||||2
1754562800000|2025-08-07 10:33:20|||||||||3
1754562820000|2025-08-07 10:33:40|||||||||1
1754562850000|2025-08-07 10:34:10|||||||||1
1754562860000|2025-08-07 10:34:20|||||||||1
1754562870000|2025-08-07 10:34:30|||||||||1
1754562880000|2025-08-07 10:34:40|||||||||1
1754562890000|2025-08-07 10:34:50|||||||||1
1754562910000|2025-08-07 10:35:10|||||||||1
1754562930000|2025-08-07 10:35:30|||||||||2
1754562950000|2025-08-07 10:35:50|||||||||2
1754562970000|2025-08-07 10:36:10|||||||||1
1754562990000|2025-08-07 10:36:30|||||||||2
1754563010000|2025-08-07 10:36:50|||||||||1
1754563030000|2025-08-07 10:37:10|||||||||2
1754563050000|2025-08-07 10:37:30|||||||||1
1754563060000|2025-08-07 10:37:40|||||||||1
1754563080000|2025-08-07 10:38:00|||||||||3
1754563100000|2025-08-07 10:38:20|||||||||134
1754563120000|2025-08-07 10:38:40|||||||||1
1754563140000|2025-08-07 10:39:00|||||||||1
1754563160000|2025-08-07 10:39:20|||||||||1
1754563170000|2025-08-07 10:39:30|||||||||1
1754563180000|2025-08-07 10:39:40|||||||||1
1754563190000|2025-08-07 10:39:50|||||||||2
1754563200000|2025-08-07 10:40:00|||||||||1
1754563220000|2025-08-07 10:40:20|||||||||1
1754563240000|2025-08-07 10:40:40|||||||||3
1754563270000|2025-08-07 10:41:10|||||||||1
1754563290000|2025-08-07 10:41:30|||||||||1
1754563300000|2025-08-07 10:41:40|||||||||1
1754563310000|2025-08-07 10:41:50|||||||||1
1754563320000|2025-08-07 10:42:00|||||||||19
1754563330000|2025-08-07 10:42:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1754563350000|2025-08-07 10:42:30|||||||||1
1754563370000|2025-08-07 10:42:50|||||||||1
1754563390000|2025-08-07 10:43:10|||||||||1
1754563410000|2025-08-07 10:43:30|||||||||2
1754563420000|2025-08-07 10:43:40|||||||||1
1754563430000|2025-08-07 10:43:50|||||||||1
1754563440000|2025-08-07 10:44:00|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|0
1754563450000|2025-08-07 10:44:10|||||||||1
1754563470000|2025-08-07 10:44:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1754563480000|2025-08-07 10:44:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1754563490000|2025-08-07 10:44:50|||||||||1
1754563500000|2025-08-07 10:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|6
1754563520000|2025-08-07 10:45:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1754563540000|2025-08-07 10:45:40|||||||||1
1754563560000|2025-08-07 10:46:00|||||||||1
1754563580000|2025-08-07 10:46:20|||||||||1
1754563590000|2025-08-07 10:46:30|||||||||1
1754563600000|2025-08-07 10:46:40|||||||||1
1754563610000|2025-08-07 10:46:50|||||||||1
1754563620000|2025-08-07 10:47:00|||||||||1
1754563640000|2025-08-07 10:47:20|||||||||1
1754563660000|2025-08-07 10:47:40|||||||||1
1754563670000|2025-08-07 10:47:50|||||||||1
1754563690000|2025-08-07 10:48:10|||||||||9
1754563710000|2025-08-07 10:48:30|||||||||2
1754563730000|2025-08-07 10:48:50|||||||||2
1754563750000|2025-08-07 10:49:10|||||||||1
1754563770000|2025-08-07 10:49:30|||||||||26
1754563790000|2025-08-07 10:49:50|||||||||1
1754563800000|2025-08-07 10:50:00|||||||||2
1754563810000|2025-08-07 10:50:10|||||||||1
1754563830000|2025-08-07 10:50:30|||||||||1
1754563850000|2025-08-07 10:50:50|||||||||1
1754563860000|2025-08-07 10:51:00|||||||||1
1754563870000|2025-08-07 10:51:10|||||||||1
1754563890000|2025-08-07 10:51:30|||||||||1
1754563900000|2025-08-07 10:51:40|||||||||1
1754563910000|2025-08-07 10:51:50|18.82|18.74|18.81|18.73|18.82|18.74|18.8|18.72|372
1754563920000|2025-08-07 10:52:00|||||||||1
1754563940000|2025-08-07 10:52:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1754563960000|2025-08-07 10:52:40|||||||||1
1754563980000|2025-08-07 10:53:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|2
1754564000000|2025-08-07 10:53:20|||||||||1
1754564020000|2025-08-07 10:53:40|||||||||1
1754564040000|2025-08-07 10:54:00|||||||||1
1754564050000|2025-08-07 10:54:10|||||||||1
1754564060000|2025-08-07 10:54:20|||||||||1
1754564080000|2025-08-07 10:54:40|||||||||1
1754564090000|2025-08-07 10:54:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1754564100000|2025-08-07 10:55:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1754564110000|2025-08-07 10:55:10|||||||||2
1754564130000|2025-08-07 10:55:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1754564150000|2025-08-07 10:55:50|||||||||1
1754564170000|2025-08-07 10:56:10|||||||||2
1754564190000|2025-08-07 10:56:30|||||||||1
1754564200000|2025-08-07 10:56:40|||||||||2
1754564210000|2025-08-07 10:56:50|||||||||1
1754564220000|2025-08-07 10:57:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1754564230000|2025-08-07 10:57:10|||||||||2
1754564250000|2025-08-07 10:57:30|||||||||1
1754564270000|2025-08-07 10:57:50|||||||||1
1754564290000|2025-08-07 10:58:10|||||||||2
1754564310000|2025-08-07 10:58:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754564320000|2025-08-07 10:58:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1754564340000|2025-08-07 10:59:00|||||||||2
1754564350000|2025-08-07 10:59:10|||||||||3
1754564360000|2025-08-07 10:59:20|||||||||4
1754564370000|2025-08-07 10:59:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|11
1754564380000|2025-08-07 10:59:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1754564390000|2025-08-07 10:59:50|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|37
1754564400000|2025-08-07 11:00:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1754564420000|2025-08-07 11:00:20|||||||||1
1754564440000|2025-08-07 11:00:40|||||||||1
1754564460000|2025-08-07 11:01:00|||||||||1
1754564470000|2025-08-07 11:01:10|||||||||1
1754564480000|2025-08-07 11:01:20|||||||||2
1754564500000|2025-08-07 11:01:40|||||||||1
1754564530000|2025-08-07 11:02:10|||||||||1
1754564540000|2025-08-07 11:02:20|||||||||1
1754564550000|2025-08-07 11:02:30|||||||||1
1754564570000|2025-08-07 11:02:50|||||||||1
1754564590000|2025-08-07 11:03:10|||||||||1
1754564610000|2025-08-07 11:03:30|||||||||30
1754564630000|2025-08-07 11:03:50|||||||||2
1754564650000|2025-08-07 11:04:10|||||||||1
1754564670000|2025-08-07 11:04:30|||||||||2
1754564690000|2025-08-07 11:04:50|||||||||1
1754564710000|2025-08-07 11:05:10|||||||||1
1754564720000|2025-08-07 11:05:20|||||||||3
1754564730000|2025-08-07 11:05:30|||||||||3
1754564750000|2025-08-07 11:05:50|||||||||1
1754564780000|2025-08-07 11:06:20|||||||||1
1754564790000|2025-08-07 11:06:30|||||||||1
1754564800000|2025-08-07 11:06:40|||||||||2
1754564820000|2025-08-07 11:07:00|||||||||1
1754564840000|2025-08-07 11:07:20|||||||||1
1754564850000|2025-08-07 11:07:30|||||||||4
1754564870000|2025-08-07 11:07:50|||||||||1
1754564900000|2025-08-07 11:08:20|||||||||1
1754564920000|2025-08-07 11:08:40|||||||||2
1754564930000|2025-08-07 11:08:50|||||||||1
1754564950000|2025-08-07 11:09:10|||||||||3
1754564960000|2025-08-07 11:09:20|||||||||1
1754564990000|2025-08-07 11:09:50|||||||||1
1754565010000|2025-08-07 11:10:10|||||||||1
1754565030000|2025-08-07 11:10:30|||||||||1
1754565040000|2025-08-07 11:10:40|||||||||1
1754565050000|2025-08-07 11:10:50|||||||||1
1754565070000|2025-08-07 11:11:10|||||||||1
1754565080000|2025-08-07 11:11:20|||||||||1
1754565090000|2025-08-07 11:11:30|||||||||1
1754565100000|2025-08-07 11:11:40|||||||||1
1754565110000|2025-08-07 11:11:50|||||||||1
1754565130000|2025-08-07 11:12:10|||||||||1
1754565160000|2025-08-07 11:12:40|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|4
1754565170000|2025-08-07 11:12:50|||||||||11
1754565200000|2025-08-07 11:13:20|||||||||1
1754565220000|2025-08-07 11:13:40|||||||||1
1754565230000|2025-08-07 11:13:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|26
1754565240000|2025-08-07 11:14:00|||||||||2
1754565260000|2025-08-07 11:14:20|||||||||3
1754565280000|2025-08-07 11:14:40|||||||||1
1754565290000|2025-08-07 11:14:50|||||||||1
1754565300000|2025-08-07 11:15:00|||||||||1
1754565320000|2025-08-07 11:15:20|||||||||1
1754565340000|2025-08-07 11:15:40|||||||||1
1754565350000|2025-08-07 11:15:50|||||||||1
1754565370000|2025-08-07 11:16:10|||||||||1
1754565380000|2025-08-07 11:16:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754565390000|2025-08-07 11:16:30|||||||||2
1754565410000|2025-08-07 11:16:50|||||||||2
1754565430000|2025-08-07 11:17:10|||||||||1
1754565450000|2025-08-07 11:17:30|||||||||1
1754565470000|2025-08-07 11:17:50|||||||||2
1754565480000|2025-08-07 11:18:00|||||||||1
1754565490000|2025-08-07 11:18:10|||||||||3
1754565510000|2025-08-07 11:18:30|||||||||1
1754565530000|2025-08-07 11:18:50|||||||||1
1754565540000|2025-08-07 11:19:00|||||||||2
1754565550000|2025-08-07 11:19:10|||||||||1
1754565570000|2025-08-07 11:19:30|||||||||20
1754565580000|2025-08-07 11:19:40|||||||||1
1754565600000|2025-08-07 11:20:00|||||||||4
1754565610000|2025-08-07 11:20:10|||||||||2
1754565620000|2025-08-07 11:20:20|||||||||1
1754565640000|2025-08-07 11:20:40|||||||||1
1754565660000|2025-08-07 11:21:00|||||||||2
1754565680000|2025-08-07 11:21:20|||||||||1
1754565690000|2025-08-07 11:21:30|||||||||1
1754565700000|2025-08-07 11:21:40|||||||||1
1754565720000|2025-08-07 11:22:00|||||||||2
1754565740000|2025-08-07 11:22:20|||||||||1
1754565760000|2025-08-07 11:22:40|||||||||2
1754565770000|2025-08-07 11:22:50|||||||||1
1754565790000|2025-08-07 11:23:10|||||||||1
1754565810000|2025-08-07 11:23:30|||||||||1
1754565820000|2025-08-07 11:23:40|||||||||1
1754565830000|2025-08-07 11:23:50|||||||||2
1754565850000|2025-08-07 11:24:10|||||||||2
1754565870000|2025-08-07 11:24:30|||||||||18
1754565880000|2025-08-07 11:24:40|||||||||2
1754565900000|2025-08-07 11:25:00|||||||||1
1754565920000|2025-08-07 11:25:20|||||||||1
1754565940000|2025-08-07 11:25:40|||||||||4
1754565960000|2025-08-07 11:26:00|||||||||15
1754565970000|2025-08-07 11:26:10|||||||||1
1754566000000|2025-08-07 11:26:40|||||||||3
1754566020000|2025-08-07 11:27:00|||||||||1
1754566030000|2025-08-07 11:27:10|||||||||1
1754566040000|2025-08-07 11:27:20|||||||||1
1754566060000|2025-08-07 11:27:40|||||||||2
1754566070000|2025-08-07 11:27:50|||||||||1
1754566080000|2025-08-07 11:28:00|||||||||1
1754566090000|2025-08-07 11:28:10|||||||||1
1754566100000|2025-08-07 11:28:20|||||||||1
1754566110000|2025-08-07 11:28:30|||||||||4
1754566120000|2025-08-07 11:28:40|||||||||1
1754566130000|2025-08-07 11:28:50|||||||||25
1754566140000|2025-08-07 11:29:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|9
1754566150000|2025-08-07 11:29:10|||||||||1
1754566160000|2025-08-07 11:29:20|||||||||2
1754566170000|2025-08-07 11:29:30|||||||||1
1754566180000|2025-08-07 11:29:40|||||||||1
1754566190000|2025-08-07 11:29:50|||||||||4
1754566200000|2025-08-07 11:30:00|||||||||1
1754566210000|2025-08-07 11:30:10|||||||||1
1754566230000|2025-08-07 11:30:30|||||||||1
1754566240000|2025-08-07 11:30:40|||||||||50
1754566250000|2025-08-07 11:30:50|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|193
1754566260000|2025-08-07 11:31:00|||||||||47
1754566270000|2025-08-07 11:31:10|||||||||1
1754566280000|2025-08-07 11:31:20|||||||||1
1754566290000|2025-08-07 11:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|1
1754566300000|2025-08-07 11:31:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754566310000|2025-08-07 11:31:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1754566330000|2025-08-07 11:32:10|||||||||1
1754566340000|2025-08-07 11:32:20|||||||||2
1754566350000|2025-08-07 11:32:30|||||||||1
1754566370000|2025-08-07 11:32:50|||||||||1
1754566390000|2025-08-07 11:33:10|||||||||2
1754566410000|2025-08-07 11:33:30|||||||||1
1754566420000|2025-08-07 11:33:40|||||||||1
1754566430000|2025-08-07 11:33:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1754566440000|2025-08-07 11:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754566460000|2025-08-07 11:34:20|||||||||2
1754566470000|2025-08-07 11:34:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|1
1754566480000|2025-08-07 11:34:40|||||||||1
1754566490000|2025-08-07 11:34:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1754566500000|2025-08-07 11:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754566520000|2025-08-07 11:35:20|||||||||2
1754566530000|2025-08-07 11:35:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1754566540000|2025-08-07 11:35:40|||||||||1
1754566560000|2025-08-07 11:36:00|||||||||1
1754566580000|2025-08-07 11:36:20|||||||||1
1754566590000|2025-08-07 11:36:30|||||||||1
1754566600000|2025-08-07 11:36:40|||||||||1
1754566610000|2025-08-07 11:36:50|||||||||1
1754566630000|2025-08-07 11:37:10|||||||||1
1754566650000|2025-08-07 11:37:30|||||||||3
1754566660000|2025-08-07 11:37:40|||||||||1
1754566690000|2025-08-07 11:38:10|||||||||2
1754566710000|2025-08-07 11:38:30|||||||||1
1754566720000|2025-08-07 11:38:40|||||||||1
1754566730000|2025-08-07 11:38:50|||||||||1
1754566750000|2025-08-07 11:39:10|||||||||1
1754566760000|2025-08-07 11:39:20|||||||||3
1754566770000|2025-08-07 11:39:30|||||||||1
1754566780000|2025-08-07 11:39:40|||||||||3
1754566790000|2025-08-07 11:39:50|||||||||1
1754566810000|2025-08-07 11:40:10|||||||||1
1754566840000|2025-08-07 11:40:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754566850000|2025-08-07 11:40:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754566860000|2025-08-07 11:41:00|||||||||2
1754566870000|2025-08-07 11:41:10|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1754566880000|2025-08-07 11:41:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1754566900000|2025-08-07 11:41:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|11
1754566910000|2025-08-07 11:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754566920000|2025-08-07 11:42:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1754566930000|2025-08-07 11:42:10|||||||||2
1754566940000|2025-08-07 11:42:20|||||||||1
1754566950000|2025-08-07 11:42:30|||||||||25
1754566960000|2025-08-07 11:42:40|||||||||2
1754566970000|2025-08-07 11:42:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|13
1754566980000|2025-08-07 11:43:00|||||||||1
1754567000000|2025-08-07 11:43:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|1
1754567010000|2025-08-07 11:43:30|||||||||1
1754567020000|2025-08-07 11:43:40|||||||||2
1754567030000|2025-08-07 11:43:50|||||||||6
1754567050000|2025-08-07 11:44:10|||||||||1
1754567060000|2025-08-07 11:44:20|||||||||2
1754567070000|2025-08-07 11:44:30|||||||||2
1754567080000|2025-08-07 11:44:40|||||||||2
1754567090000|2025-08-07 11:44:50|||||||||2
1754567100000|2025-08-07 11:45:00|||||||||1
1754567130000|2025-08-07 11:45:30|||||||||1
1754567150000|2025-08-07 11:45:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1754567170000|2025-08-07 11:46:10|||||||||1
1754567180000|2025-08-07 11:46:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1754567190000|2025-08-07 11:46:30|||||||||1
1754567200000|2025-08-07 11:46:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|3
1754567220000|2025-08-07 11:47:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|1
1754567230000|2025-08-07 11:47:10|||||||||1
1754567260000|2025-08-07 11:47:40|||||||||1
1754567270000|2025-08-07 11:47:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1754567280000|2025-08-07 11:48:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754567300000|2025-08-07 11:48:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|1
1754567310000|2025-08-07 11:48:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754567320000|2025-08-07 11:48:40|||||||||1
1754567340000|2025-08-07 11:49:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1754567360000|2025-08-07 11:49:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754567370000|2025-08-07 11:49:30|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|1
1754567380000|2025-08-07 11:49:40|||||||||1
1754567400000|2025-08-07 11:50:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|2
1754567420000|2025-08-07 11:50:20|||||||||1
1754567430000|2025-08-07 11:50:30|||||||||1
1754567440000|2025-08-07 11:50:40|||||||||1
1754567470000|2025-08-07 11:51:10|||||||||1
1754567490000|2025-08-07 11:51:30|||||||||1
1754567510000|2025-08-07 11:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1754567520000|2025-08-07 11:52:00|||||||||1
1754567530000|2025-08-07 11:52:10|||||||||1
1754567550000|2025-08-07 11:52:30|||||||||1
1754567570000|2025-08-07 11:52:50|||||||||1
1754567580000|2025-08-07 11:53:00|||||||||1
1754567590000|2025-08-07 11:53:10|||||||||1
1754567600000|2025-08-07 11:53:20|||||||||60
1754567610000|2025-08-07 11:53:30|||||||||1
1754567630000|2025-08-07 11:53:50|||||||||1
1754567650000|2025-08-07 11:54:10|||||||||2
1754567680000|2025-08-07 11:54:40|||||||||2
1754567700000|2025-08-07 11:55:00|||||||||1
1754567710000|2025-08-07 11:55:10|||||||||2
1754567720000|2025-08-07 11:55:20|||||||||1
1754567740000|2025-08-07 11:55:40|||||||||1
1754567760000|2025-08-07 11:56:00|||||||||1
1754567770000|2025-08-07 11:56:10|||||||||1
1754567780000|2025-08-07 11:56:20|||||||||3
1754567800000|2025-08-07 11:56:40|||||||||1
1754567810000|2025-08-07 11:56:50|||||||||2
1754567820000|2025-08-07 11:57:00|||||||||1
1754567830000|2025-08-07 11:57:10|||||||||2
1754567840000|2025-08-07 11:57:20|||||||||1
1754567850000|2025-08-07 11:57:30|||||||||1
1754567860000|2025-08-07 11:57:40|||||||||1
1754567890000|2025-08-07 11:58:10|||||||||3
1754567910000|2025-08-07 11:58:30|||||||||1
1754567930000|2025-08-07 11:58:50|||||||||1
1754567940000|2025-08-07 11:59:00|||||||||1
1754567960000|2025-08-07 11:59:20|||||||||2
1754567980000|2025-08-07 11:59:40|||||||||1
1754567990000|2025-08-07 11:59:50|||||||||1
1754568000000|2025-08-07 12:00:00|||||||||1
1754568010000|2025-08-07 12:00:10|||||||||26
1754568020000|2025-08-07 12:00:20|||||||||1
1754568030000|2025-08-07 12:00:30|||||||||1
1754568050000|2025-08-07 12:00:50|||||||||1
1754568070000|2025-08-07 12:01:10|||||||||1
1754568080000|2025-08-07 12:01:20|||||||||1
1754568100000|2025-08-07 12:01:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|69
1754568110000|2025-08-07 12:01:50|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|8
1754568120000|2025-08-07 12:02:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1754568130000|2025-08-07 12:02:10|||||||||1
1754568140000|2025-08-07 12:02:20|||||||||1
1754568160000|2025-08-07 12:02:40|||||||||1
1754568180000|2025-08-07 12:03:00|||||||||1
1754568200000|2025-08-07 12:03:20|||||||||2
1754568210000|2025-08-07 12:03:30|||||||||1
1754568220000|2025-08-07 12:03:40|||||||||1
1754568240000|2025-08-07 12:04:00|||||||||1
1754568260000|2025-08-07 12:04:20|||||||||1
1754568270000|2025-08-07 12:04:30|||||||||1
1754568280000|2025-08-07 12:04:40|||||||||1
1754568290000|2025-08-07 12:04:50|||||||||1
1754568300000|2025-08-07 12:05:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|2
1754568310000|2025-08-07 12:05:10|||||||||1
1754568330000|2025-08-07 12:05:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754568350000|2025-08-07 12:05:50|||||||||1
1754568360000|2025-08-07 12:06:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1754568370000|2025-08-07 12:06:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1754568390000|2025-08-07 12:06:30|||||||||1
1754568400000|2025-08-07 12:06:40|||||||||1
1754568410000|2025-08-07 12:06:50|||||||||1
1754568430000|2025-08-07 12:07:10|||||||||1
1754568450000|2025-08-07 12:07:30|||||||||2
1754568470000|2025-08-07 12:07:50|||||||||1
1754568490000|2025-08-07 12:08:10|||||||||1
1754568510000|2025-08-07 12:08:30|||||||||1
1754568520000|2025-08-07 12:08:40|||||||||1
1754568540000|2025-08-07 12:09:00|||||||||1
1754568550000|2025-08-07 12:09:10|||||||||1
1754568560000|2025-08-07 12:09:20|||||||||1
1754568580000|2025-08-07 12:09:40|||||||||2
1754568590000|2025-08-07 12:09:50|||||||||1
1754568600000|2025-08-07 12:10:00|||||||||1
1754568620000|2025-08-07 12:10:20|||||||||1
1754568640000|2025-08-07 12:10:40|||||||||2
1754568660000|2025-08-07 12:11:00|||||||||1
1754568680000|2025-08-07 12:11:20|||||||||1
1754568700000|2025-08-07 12:11:40|||||||||2
1754568730000|2025-08-07 12:12:10|||||||||1
1754568740000|2025-08-07 12:12:20|||||||||1
1754568750000|2025-08-07 12:12:30|||||||||1
1754568760000|2025-08-07 12:12:40|||||||||1
1754568770000|2025-08-07 12:12:50|||||||||3
1754568790000|2025-08-07 12:13:10|||||||||1
1754568810000|2025-08-07 12:13:30|||||||||1
1754568820000|2025-08-07 12:13:40|||||||||19
1754568830000|2025-08-07 12:13:50|||||||||1
1754568850000|2025-08-07 12:14:10|||||||||1
1754568870000|2025-08-07 12:14:30|||||||||1
1754568890000|2025-08-07 12:14:50|||||||||2
1754568900000|2025-08-07 12:15:00|||||||||1
1754568910000|2025-08-07 12:15:10|||||||||1
1754568940000|2025-08-07 12:15:40|||||||||1
1754568950000|2025-08-07 12:15:50|||||||||1
1754568960000|2025-08-07 12:16:00|||||||||1
1754568980000|2025-08-07 12:16:20|||||||||1
1754569000000|2025-08-07 12:16:40|||||||||3
1754569010000|2025-08-07 12:16:50|||||||||2
1754569040000|2025-08-07 12:17:20|||||||||1
1754569050000|2025-08-07 12:17:30|||||||||1
1754569060000|2025-08-07 12:17:40|||||||||1
1754569070000|2025-08-07 12:17:50|||||||||1
1754569080000|2025-08-07 12:18:00|||||||||1
1754569100000|2025-08-07 12:18:20|||||||||1
1754569120000|2025-08-07 12:18:40|||||||||1
1754569130000|2025-08-07 12:18:50|||||||||1
1754569150000|2025-08-07 12:19:10|||||||||1
1754569170000|2025-08-07 12:19:30|||||||||10
1754569190000|2025-08-07 12:19:50|||||||||1
1754569200000|2025-08-07 12:20:00|||||||||2
1754569210000|2025-08-07 12:20:10|||||||||1
1754569230000|2025-08-07 12:20:30|||||||||3
1754569240000|2025-08-07 12:20:40|||||||||4
1754569250000|2025-08-07 12:20:50|||||||||1
1754569260000|2025-08-07 12:21:00|||||||||1
1754569270000|2025-08-07 12:21:10|||||||||1
1754569290000|2025-08-07 12:21:30|||||||||1
1754569310000|2025-08-07 12:21:50|||||||||1
1754569320000|2025-08-07 12:22:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|8
1754569330000|2025-08-07 12:22:10|||||||||2
1754569350000|2025-08-07 12:22:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|12
1754569360000|2025-08-07 12:22:40|||||||||3
1754569380000|2025-08-07 12:23:00|||||||||104
1754569400000|2025-08-07 12:23:20|||||||||12
1754569410000|2025-08-07 12:23:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754569420000|2025-08-07 12:23:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1754569430000|2025-08-07 12:23:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754569440000|2025-08-07 12:24:00|||||||||1
1754569450000|2025-08-07 12:24:10|||||||||2
1754569460000|2025-08-07 12:24:20|||||||||1
1754569480000|2025-08-07 12:24:40|||||||||1
1754569490000|2025-08-07 12:24:50|||||||||5
1754569500000|2025-08-07 12:25:00|||||||||5
1754569510000|2025-08-07 12:25:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|65
1754569520000|2025-08-07 12:25:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1754569540000|2025-08-07 12:25:40|||||||||1
1754569550000|2025-08-07 12:25:50|||||||||3
1754569560000|2025-08-07 12:26:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1754569570000|2025-08-07 12:26:10|||||||||2
1754569580000|2025-08-07 12:26:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|3
1754569590000|2025-08-07 12:26:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1754569600000|2025-08-07 12:26:40|||||||||1
1754569610000|2025-08-07 12:26:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1754569620000|2025-08-07 12:27:00|||||||||2
1754569640000|2025-08-07 12:27:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754569650000|2025-08-07 12:27:30|||||||||1
1754569660000|2025-08-07 12:27:40|||||||||3
1754569670000|2025-08-07 12:27:50|||||||||1
1754569680000|2025-08-07 12:28:00|||||||||1
1754569690000|2025-08-07 12:28:10|||||||||1
1754569710000|2025-08-07 12:28:30|||||||||1
1754569720000|2025-08-07 12:28:40|||||||||2
1754569740000|2025-08-07 12:29:00|||||||||2
1754569750000|2025-08-07 12:29:10|||||||||1
1754569770000|2025-08-07 12:29:30|||||||||60
1754569790000|2025-08-07 12:29:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1754569800000|2025-08-07 12:30:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1754569810000|2025-08-07 12:30:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1754569820000|2025-08-07 12:30:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754569830000|2025-08-07 12:30:30|||||||||2
1754569840000|2025-08-07 12:30:40|||||||||1
1754569860000|2025-08-07 12:31:00|||||||||1
1754569870000|2025-08-07 12:31:10|||||||||1
1754569880000|2025-08-07 12:31:20|||||||||2
1754569890000|2025-08-07 12:31:30|||||||||2
1754569900000|2025-08-07 12:31:40|||||||||1
1754569920000|2025-08-07 12:32:00|||||||||1
1754569930000|2025-08-07 12:32:10|||||||||1
1754569940000|2025-08-07 12:32:20|||||||||1
1754569960000|2025-08-07 12:32:40|||||||||2
1754569990000|2025-08-07 12:33:10|||||||||2
1754570010000|2025-08-07 12:33:30|||||||||1
1754570020000|2025-08-07 12:33:40|||||||||1
1754570030000|2025-08-07 12:33:50|||||||||1
1754570050000|2025-08-07 12:34:10|||||||||2
1754570070000|2025-08-07 12:34:30|||||||||1
1754570080000|2025-08-07 12:34:40|||||||||2
1754570090000|2025-08-07 12:34:50|||||||||1
1754570110000|2025-08-07 12:35:10|||||||||3
1754570130000|2025-08-07 12:35:30|||||||||3
1754570140000|2025-08-07 12:35:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1754570150000|2025-08-07 12:35:50|||||||||1
1754570170000|2025-08-07 12:36:10|||||||||1
1754570190000|2025-08-07 12:36:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754570200000|2025-08-07 12:36:40|||||||||1
1754570220000|2025-08-07 12:37:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1754570240000|2025-08-07 12:37:20|||||||||1
1754570260000|2025-08-07 12:37:40|||||||||1
1754570280000|2025-08-07 12:38:00|||||||||2
1754570290000|2025-08-07 12:38:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754570300000|2025-08-07 12:38:20|||||||||1
1754570320000|2025-08-07 12:38:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1754570330000|2025-08-07 12:38:50|||||||||2
1754570340000|2025-08-07 12:39:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1754570360000|2025-08-07 12:39:20|||||||||1
1754570370000|2025-08-07 12:39:30|||||||||1
1754570380000|2025-08-07 12:39:40|||||||||1
1754570390000|2025-08-07 12:39:50|||||||||1
1754570410000|2025-08-07 12:40:10|||||||||1
1754570420000|2025-08-07 12:40:20|||||||||1
1754570430000|2025-08-07 12:40:30|||||||||1
1754570450000|2025-08-07 12:40:50|||||||||3
1754570470000|2025-08-07 12:41:10|||||||||1
1754570490000|2025-08-07 12:41:30|||||||||1
1754570500000|2025-08-07 12:41:40|||||||||3
1754570510000|2025-08-07 12:41:50|||||||||2
1754570530000|2025-08-07 12:42:10|||||||||1
1754570540000|2025-08-07 12:42:20|||||||||2
1754570550000|2025-08-07 12:42:30|||||||||1
1754570570000|2025-08-07 12:42:50|||||||||3
1754570590000|2025-08-07 12:43:10|||||||||3
1754570610000|2025-08-07 12:43:30|||||||||2
1754570620000|2025-08-07 12:43:40|||||||||1
1754570640000|2025-08-07 12:44:00|||||||||1
1754570660000|2025-08-07 12:44:20|||||||||2
1754570680000|2025-08-07 12:44:40|||||||||1
1754570690000|2025-08-07 12:44:50|||||||||1
1754570700000|2025-08-07 12:45:00|||||||||1
1754570720000|2025-08-07 12:45:20|||||||||2
1754570740000|2025-08-07 12:45:40|||||||||1
1754570760000|2025-08-07 12:46:00|||||||||1
1754570780000|2025-08-07 12:46:20|||||||||2
1754570800000|2025-08-07 12:46:40|||||||||1
1754570830000|2025-08-07 12:47:10|||||||||1
1754570840000|2025-08-07 12:47:20|||||||||1
1754570850000|2025-08-07 12:47:30|||||||||1
1754570870000|2025-08-07 12:47:50|||||||||2
1754570890000|2025-08-07 12:48:10|||||||||1
1754570900000|2025-08-07 12:48:20|||||||||1
1754570910000|2025-08-07 12:48:30|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|1
1754570920000|2025-08-07 12:48:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754570930000|2025-08-07 12:48:50|||||||||1
1754570950000|2025-08-07 12:49:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1754570960000|2025-08-07 12:49:20|||||||||1
1754570970000|2025-08-07 12:49:30|||||||||2
1754570990000|2025-08-07 12:49:50|||||||||1
1754571010000|2025-08-07 12:50:10|||||||||3
1754571020000|2025-08-07 12:50:20|||||||||1
1754571030000|2025-08-07 12:50:30|||||||||1
1754571040000|2025-08-07 12:50:40|||||||||1
1754571060000|2025-08-07 12:51:00|||||||||1
1754571080000|2025-08-07 12:51:20|||||||||1
1754571090000|2025-08-07 12:51:30|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|1
1754571100000|2025-08-07 12:51:40|||||||||1
1754571120000|2025-08-07 12:52:00|||||||||1
1754571140000|2025-08-07 12:52:20|||||||||2
1754571150000|2025-08-07 12:52:30|||||||||1
1754571160000|2025-08-07 12:52:40|||||||||1
1754571180000|2025-08-07 12:53:00|||||||||2
1754571200000|2025-08-07 12:53:20|||||||||2
1754571220000|2025-08-07 12:53:40|||||||||1
1754571230000|2025-08-07 12:53:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|145
1754571240000|2025-08-07 12:54:00|||||||||2
1754571250000|2025-08-07 12:54:10|||||||||1
1754571270000|2025-08-07 12:54:30|||||||||11
1754571290000|2025-08-07 12:54:50|||||||||1
1754571300000|2025-08-07 12:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754571310000|2025-08-07 12:55:10|||||||||1
1754571330000|2025-08-07 12:55:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1754571350000|2025-08-07 12:55:50|||||||||1
1754571360000|2025-08-07 12:56:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754571370000|2025-08-07 12:56:10|||||||||1
1754571390000|2025-08-07 12:56:30|||||||||2
1754571410000|2025-08-07 12:56:50|||||||||1
1754571430000|2025-08-07 12:57:10|||||||||2
1754571450000|2025-08-07 12:57:30|||||||||1
1754571460000|2025-08-07 12:57:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|1
1754571480000|2025-08-07 12:58:00|||||||||2
1754571500000|2025-08-07 12:58:20|||||||||1
1754571510000|2025-08-07 12:58:30|||||||||3
1754571520000|2025-08-07 12:58:40|||||||||3
1754571540000|2025-08-07 12:59:00|||||||||8
1754571560000|2025-08-07 12:59:20|||||||||1
1754571570000|2025-08-07 12:59:30|||||||||1
1754571580000|2025-08-07 12:59:40|||||||||1
1754571600000|2025-08-07 13:00:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|44
1754571620000|2025-08-07 13:00:20|||||||||2
1754571630000|2025-08-07 13:00:30|||||||||3
1754571640000|2025-08-07 13:00:40|||||||||2
1754571650000|2025-08-07 13:00:50|||||||||1
1754571670000|2025-08-07 13:01:10|||||||||1
1754571680000|2025-08-07 13:01:20|||||||||1
1754571690000|2025-08-07 13:01:30|||||||||3
1754571700000|2025-08-07 13:01:40|||||||||1
1754571710000|2025-08-07 13:01:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|65
1754571730000|2025-08-07 13:02:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|55
1754571750000|2025-08-07 13:02:30|||||||||1
1754571760000|2025-08-07 13:02:40|||||||||1
1754571770000|2025-08-07 13:02:50|||||||||1
1754571790000|2025-08-07 13:03:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754571810000|2025-08-07 13:03:30|||||||||1
1754571820000|2025-08-07 13:03:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1754571830000|2025-08-07 13:03:50|||||||||1
1754571850000|2025-08-07 13:04:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754571860000|2025-08-07 13:04:20|||||||||3
1754571870000|2025-08-07 13:04:30|||||||||1
1754571880000|2025-08-07 13:04:40|||||||||1
1754571900000|2025-08-07 13:05:00|||||||||1
1754571920000|2025-08-07 13:05:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|43
1754571940000|2025-08-07 13:05:40|||||||||1
1754571960000|2025-08-07 13:06:00|||||||||2
1754571970000|2025-08-07 13:06:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754571980000|2025-08-07 13:06:20|||||||||1
1754572000000|2025-08-07 13:06:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754572010000|2025-08-07 13:06:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754572020000|2025-08-07 13:07:00|||||||||1
1754572040000|2025-08-07 13:07:20|||||||||1
1754572060000|2025-08-07 13:07:40|||||||||2
1754572090000|2025-08-07 13:08:10|||||||||2
1754572100000|2025-08-07 13:08:20|||||||||2
1754572110000|2025-08-07 13:08:30|||||||||1
1754572120000|2025-08-07 13:08:40|||||||||1
1754572130000|2025-08-07 13:08:50|||||||||1
1754572150000|2025-08-07 13:09:10|||||||||1
1754572170000|2025-08-07 13:09:30|||||||||4
1754572180000|2025-08-07 13:09:40|||||||||1
1754572190000|2025-08-07 13:09:50|||||||||1
1754572210000|2025-08-07 13:10:10|||||||||1
1754572220000|2025-08-07 13:10:20|||||||||2
1754572230000|2025-08-07 13:10:30|||||||||1
1754572240000|2025-08-07 13:10:40|||||||||1
1754572250000|2025-08-07 13:10:50|||||||||2
1754572260000|2025-08-07 13:11:00|||||||||22
1754572270000|2025-08-07 13:11:10|||||||||1
1754572300000|2025-08-07 13:11:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1754572320000|2025-08-07 13:12:00|||||||||1
1754572340000|2025-08-07 13:12:20|||||||||1
1754572360000|2025-08-07 13:12:40|||||||||1
1754572370000|2025-08-07 13:12:50|||||||||1
1754572380000|2025-08-07 13:13:00|||||||||3
1754572390000|2025-08-07 13:13:10|||||||||1
1754572400000|2025-08-07 13:13:20|||||||||1
1754572420000|2025-08-07 13:13:40|||||||||1
1754572430000|2025-08-07 13:13:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|9
1754572440000|2025-08-07 13:14:00|||||||||1
1754572450000|2025-08-07 13:14:10|||||||||1
1754572460000|2025-08-07 13:14:20|||||||||1
1754572480000|2025-08-07 13:14:40|||||||||1
1754572490000|2025-08-07 13:14:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|3
1754572500000|2025-08-07 13:15:00|||||||||2
1754572510000|2025-08-07 13:15:10|||||||||1
1754572530000|2025-08-07 13:15:30|||||||||1
1754572540000|2025-08-07 13:15:40|||||||||1
1754572550000|2025-08-07 13:15:50|||||||||2
1754572570000|2025-08-07 13:16:10|||||||||1
1754572580000|2025-08-07 13:16:20|||||||||2
1754572590000|2025-08-07 13:16:30|||||||||42
1754572600000|2025-08-07 13:16:40|||||||||1
1754572610000|2025-08-07 13:16:50|||||||||1
1754572630000|2025-08-07 13:17:10|||||||||1
1754572650000|2025-08-07 13:17:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|3
1754572670000|2025-08-07 13:17:50|||||||||2
1754572690000|2025-08-07 13:18:10|||||||||2
1754572700000|2025-08-07 13:18:20|||||||||1
1754572720000|2025-08-07 13:18:40|||||||||1
1754572730000|2025-08-07 13:18:50|||||||||1
1754572740000|2025-08-07 13:19:00|||||||||1
1754572760000|2025-08-07 13:19:20|||||||||1
1754572780000|2025-08-07 13:19:40|||||||||1051
1754572790000|2025-08-07 13:19:50|||||||||1
1754572800000|2025-08-07 13:20:00|||||||||1
1754572820000|2025-08-07 13:20:20|||||||||1
1754572830000|2025-08-07 13:20:30|||||||||2
1754572840000|2025-08-07 13:20:40|||||||||1
1754572850000|2025-08-07 13:20:50|||||||||1
1754572860000|2025-08-07 13:21:00|||||||||2
1754572870000|2025-08-07 13:21:10|||||||||2
1754572880000|2025-08-07 13:21:20|||||||||7
1754572900000|2025-08-07 13:21:40|||||||||1
1754572920000|2025-08-07 13:22:00|||||||||1
1754572930000|2025-08-07 13:22:10|||||||||1
1754572950000|2025-08-07 13:22:30|||||||||1
1754572970000|2025-08-07 13:22:50|||||||||1
1754572980000|2025-08-07 13:23:00|||||||||1
1754572990000|2025-08-07 13:23:10|||||||||1
1754573000000|2025-08-07 13:23:20|||||||||1
1754573010000|2025-08-07 13:23:30|||||||||1
1754573020000|2025-08-07 13:23:40|||||||||1
1754573030000|2025-08-07 13:23:50|||||||||1
1754573040000|2025-08-07 13:24:00|||||||||1
1754573050000|2025-08-07 13:24:10|||||||||1
1754573070000|2025-08-07 13:24:30|||||||||1
1754573090000|2025-08-07 13:24:50|||||||||7
1754573100000|2025-08-07 13:25:00|||||||||1
1754573110000|2025-08-07 13:25:10|||||||||1
1754573140000|2025-08-07 13:25:40|||||||||1
1754573150000|2025-08-07 13:25:50|||||||||1
1754573160000|2025-08-07 13:26:00|||||||||3
1754573180000|2025-08-07 13:26:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1754573200000|2025-08-07 13:26:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1754573220000|2025-08-07 13:27:00|||||||||2
1754573230000|2025-08-07 13:27:10|||||||||1
1754573240000|2025-08-07 13:27:20|||||||||1
1754573260000|2025-08-07 13:27:40|||||||||1
1754573270000|2025-08-07 13:27:50|||||||||2
1754573280000|2025-08-07 13:28:00|||||||||6
1754573300000|2025-08-07 13:28:20|||||||||1
1754573310000|2025-08-07 13:28:30|||||||||1
1754573320000|2025-08-07 13:28:40|||||||||1
1754573340000|2025-08-07 13:29:00|||||||||2
1754573350000|2025-08-07 13:29:10|||||||||1
1754573370000|2025-08-07 13:29:30|||||||||1
1754573390000|2025-08-07 13:29:50|||||||||1
1754573400000|2025-08-07 13:30:00|||||||||3
1754573410000|2025-08-07 13:30:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|4
1754573420000|2025-08-07 13:30:20|||||||||2
1754573430000|2025-08-07 13:30:30|||||||||1
1754573440000|2025-08-07 13:30:40|||||||||1
1754573450000|2025-08-07 13:30:50|||||||||1
1754573460000|2025-08-07 13:31:00|||||||||2
1754573470000|2025-08-07 13:31:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1754573490000|2025-08-07 13:31:30|||||||||2
1754573500000|2025-08-07 13:31:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|13
1754573510000|2025-08-07 13:31:50|||||||||13
1754573530000|2025-08-07 13:32:10|||||||||1
1754573540000|2025-08-07 13:32:20|||||||||2
1754573560000|2025-08-07 13:32:40|||||||||1
1754573570000|2025-08-07 13:32:50|||||||||2
1754573580000|2025-08-07 13:33:00|||||||||3
1754573590000|2025-08-07 13:33:10|||||||||1
1754573600000|2025-08-07 13:33:20|||||||||1
1754573610000|2025-08-07 13:33:30|||||||||1
1754573620000|2025-08-07 13:33:40|||||||||2
1754573640000|2025-08-07 13:34:00|||||||||4
1754573660000|2025-08-07 13:34:20|||||||||1
1754573670000|2025-08-07 13:34:30|||||||||2
1754573680000|2025-08-07 13:34:40|||||||||9
1754573690000|2025-08-07 13:34:50|||||||||1
1754573700000|2025-08-07 13:35:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1754573720000|2025-08-07 13:35:20|||||||||4
1754573740000|2025-08-07 13:35:40|||||||||3
1754573770000|2025-08-07 13:36:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1754573780000|2025-08-07 13:36:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|2
1754573800000|2025-08-07 13:36:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1754573830000|2025-08-07 13:37:10|||||||||2
1754573840000|2025-08-07 13:37:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754573850000|2025-08-07 13:37:30|||||||||3
1754573870000|2025-08-07 13:37:50|||||||||2
1754573890000|2025-08-07 13:38:10|||||||||1
1754573900000|2025-08-07 13:38:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754573910000|2025-08-07 13:38:30|||||||||2
1754573930000|2025-08-07 13:38:50|||||||||2
1754573940000|2025-08-07 13:39:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|14
1754573950000|2025-08-07 13:39:10|||||||||1
1754573980000|2025-08-07 13:39:40|||||||||1
1754573990000|2025-08-07 13:39:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754574000000|2025-08-07 13:40:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|14
1754574010000|2025-08-07 13:40:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1754574020000|2025-08-07 13:40:20|||||||||1
1754574030000|2025-08-07 13:40:30|||||||||3
1754574060000|2025-08-07 13:41:00|||||||||4
1754574080000|2025-08-07 13:41:20|||||||||1
1754574090000|2025-08-07 13:41:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1754574100000|2025-08-07 13:41:40|||||||||1
1754574120000|2025-08-07 13:42:00|||||||||1
1754574130000|2025-08-07 13:42:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1754574140000|2025-08-07 13:42:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1754574160000|2025-08-07 13:42:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754574180000|2025-08-07 13:43:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|19
1754574190000|2025-08-07 13:43:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754574200000|2025-08-07 13:43:20|||||||||1
1754574210000|2025-08-07 13:43:30|||||||||1
1754574220000|2025-08-07 13:43:40|||||||||1
1754574230000|2025-08-07 13:43:50|||||||||2
1754574240000|2025-08-07 13:44:00|||||||||1
1754574250000|2025-08-07 13:44:10|||||||||5
1754574260000|2025-08-07 13:44:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1754574270000|2025-08-07 13:44:30|||||||||2
1754574290000|2025-08-07 13:44:50|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|2
1754574300000|2025-08-07 13:45:00|||||||||2
1754574310000|2025-08-07 13:45:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|5
1754574330000|2025-08-07 13:45:30|||||||||1
1754574350000|2025-08-07 13:45:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|16
1754574370000|2025-08-07 13:46:10|||||||||1
1754574380000|2025-08-07 13:46:20|||||||||1
1754574390000|2025-08-07 13:46:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|10
1754574400000|2025-08-07 13:46:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1754574420000|2025-08-07 13:47:00|||||||||2
1754574440000|2025-08-07 13:47:20|||||||||5
1754574460000|2025-08-07 13:47:40|||||||||1
1754574480000|2025-08-07 13:48:00|||||||||1
1754574500000|2025-08-07 13:48:20|||||||||2
1754574520000|2025-08-07 13:48:40|||||||||2
1754574530000|2025-08-07 13:48:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|43
1754574540000|2025-08-07 13:49:00|||||||||14
1754574550000|2025-08-07 13:49:10|||||||||2
1754574560000|2025-08-07 13:49:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|2
1754574580000|2025-08-07 13:49:40|||||||||3
1754574600000|2025-08-07 13:50:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1754574610000|2025-08-07 13:50:10|||||||||1
1754574630000|2025-08-07 13:50:30|||||||||1
1754574640000|2025-08-07 13:50:40|||||||||2
1754574650000|2025-08-07 13:50:50|||||||||1
1754574660000|2025-08-07 13:51:00|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|0
1754574670000|2025-08-07 13:51:10|||||||||3
1754574690000|2025-08-07 13:51:30|||||||||2
1754574700000|2025-08-07 13:51:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754574710000|2025-08-07 13:51:50|||||||||1
1754574720000|2025-08-07 13:52:00|||||||||1
1754574730000|2025-08-07 13:52:10|||||||||1
1754574740000|2025-08-07 13:52:20|||||||||3
1754574750000|2025-08-07 13:52:30|||||||||2
1754574760000|2025-08-07 13:52:40|||||||||2
1754574770000|2025-08-07 13:52:50|||||||||1
1754574780000|2025-08-07 13:53:00|||||||||2
1754574790000|2025-08-07 13:53:10|||||||||1
1754574800000|2025-08-07 13:53:20|||||||||1
1754574810000|2025-08-07 13:53:30|||||||||1
1754574820000|2025-08-07 13:53:40|||||||||6
1754574840000|2025-08-07 13:54:00|||||||||1
1754574860000|2025-08-07 13:54:20|||||||||1
1754574870000|2025-08-07 13:54:30|||||||||5
1754574880000|2025-08-07 13:54:40|||||||||1
1754574890000|2025-08-07 13:54:50|||||||||2
1754574900000|2025-08-07 13:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|56
1754574920000|2025-08-07 13:55:20|||||||||2
1754574930000|2025-08-07 13:55:30|||||||||1
1754574940000|2025-08-07 13:55:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|16
1754574950000|2025-08-07 13:55:50|||||||||3
1754574960000|2025-08-07 13:56:00|||||||||1
1754574980000|2025-08-07 13:56:20|||||||||3
1754574990000|2025-08-07 13:56:30|||||||||1
1754575000000|2025-08-07 13:56:40|||||||||3
1754575010000|2025-08-07 13:56:50|||||||||1
1754575030000|2025-08-07 13:57:10|||||||||1
1754575040000|2025-08-07 13:57:20|||||||||2
1754575050000|2025-08-07 13:57:30|||||||||3
1754575060000|2025-08-07 13:57:40|||||||||2
1754575070000|2025-08-07 13:57:50|||||||||3
1754575090000|2025-08-07 13:58:10|||||||||2
1754575110000|2025-08-07 13:58:30|||||||||2
1754575120000|2025-08-07 13:58:40|||||||||1
1754575130000|2025-08-07 13:58:50|||||||||4
1754575150000|2025-08-07 13:59:10|||||||||1
1754575160000|2025-08-07 13:59:20|||||||||1
1754575170000|2025-08-07 13:59:30|||||||||2
1754575180000|2025-08-07 13:59:40|||||||||2
1754575190000|2025-08-07 13:59:50|||||||||3
1754575210000|2025-08-07 14:00:10|||||||||1
1754575230000|2025-08-07 14:00:30|||||||||2
1754575240000|2025-08-07 14:00:40|||||||||1
1754575260000|2025-08-07 14:01:00|||||||||4
1754575280000|2025-08-07 14:01:20|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|68
1754575300000|2025-08-07 14:01:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1754575320000|2025-08-07 14:02:00|||||||||1
1754575330000|2025-08-07 14:02:10|||||||||1
1754575340000|2025-08-07 14:02:20|||||||||2
1754575350000|2025-08-07 14:02:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|34
1754575360000|2025-08-07 14:02:40|||||||||1
1754575380000|2025-08-07 14:03:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|7
1754575390000|2025-08-07 14:03:10|||||||||2
1754575400000|2025-08-07 14:03:20|||||||||1
1754575420000|2025-08-07 14:03:40|||||||||3
1754575430000|2025-08-07 14:03:50|||||||||1
1754575450000|2025-08-07 14:04:10|||||||||1
1754575470000|2025-08-07 14:04:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1754575480000|2025-08-07 14:04:40|||||||||1
1754575490000|2025-08-07 14:04:50|||||||||2
1754575510000|2025-08-07 14:05:10|||||||||1
1754575530000|2025-08-07 14:05:30|||||||||3
1754575540000|2025-08-07 14:05:40|||||||||1
1754575550000|2025-08-07 14:05:50|18.88|18.8|18.92|18.84|18.93|18.85|18.88|18.8|18
1754575560000|2025-08-07 14:06:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|5
1754575570000|2025-08-07 14:06:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|13
1754575590000|2025-08-07 14:06:30|||||||||2
1754575600000|2025-08-07 14:06:40|||||||||2
1754575610000|2025-08-07 14:06:50|||||||||1
1754575620000|2025-08-07 14:07:00|||||||||1
1754575630000|2025-08-07 14:07:10|||||||||2
1754575640000|2025-08-07 14:07:20|||||||||1
1754575650000|2025-08-07 14:07:30|||||||||2
1754575660000|2025-08-07 14:07:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|14
1754575670000|2025-08-07 14:07:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754575680000|2025-08-07 14:08:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|1
1754575700000|2025-08-07 14:08:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|15
1754575710000|2025-08-07 14:08:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754575720000|2025-08-07 14:08:40|||||||||2
1754575730000|2025-08-07 14:08:50|||||||||2
1754575740000|2025-08-07 14:09:00|||||||||2
1754575760000|2025-08-07 14:09:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|4
1754575780000|2025-08-07 14:09:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|16
1754575790000|2025-08-07 14:09:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|102
1754575800000|2025-08-07 14:10:00|||||||||1
1754575810000|2025-08-07 14:10:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1754575820000|2025-08-07 14:10:20|||||||||1
1754575830000|2025-08-07 14:10:30|||||||||1
1754575840000|2025-08-07 14:10:40|||||||||3
1754575860000|2025-08-07 14:11:00|||||||||2
1754575870000|2025-08-07 14:11:10|||||||||2
1754575890000|2025-08-07 14:11:30|||||||||2
1754575910000|2025-08-07 14:11:50|||||||||2
1754575920000|2025-08-07 14:12:00|||||||||1
1754575930000|2025-08-07 14:12:10|||||||||1
1754575940000|2025-08-07 14:12:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|40
1754575950000|2025-08-07 14:12:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|3
1754575960000|2025-08-07 14:12:40|||||||||2
1754575970000|2025-08-07 14:12:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1754575990000|2025-08-07 14:13:10|||||||||2
1754576010000|2025-08-07 14:13:30|||||||||1
1754576030000|2025-08-07 14:13:50|||||||||2
1754576040000|2025-08-07 14:14:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|17
1754576050000|2025-08-07 14:14:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1754576070000|2025-08-07 14:14:30|||||||||1
1754576080000|2025-08-07 14:14:40|||||||||1
1754576090000|2025-08-07 14:14:50|||||||||2
1754576100000|2025-08-07 14:15:00|||||||||2
1754576120000|2025-08-07 14:15:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|14
1754576140000|2025-08-07 14:15:40|||||||||2
1754576150000|2025-08-07 14:15:50|||||||||1
1754576160000|2025-08-07 14:16:00|||||||||2
1754576180000|2025-08-07 14:16:20|||||||||1
1754576190000|2025-08-07 14:16:30|||||||||1
1754576200000|2025-08-07 14:16:40|||||||||1
1754576210000|2025-08-07 14:16:50|||||||||1
1754576220000|2025-08-07 14:17:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1754576230000|2025-08-07 14:17:10|||||||||2
1754576240000|2025-08-07 14:17:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1754576260000|2025-08-07 14:17:40|||||||||1
1754576270000|2025-08-07 14:17:50|||||||||1
1754576290000|2025-08-07 14:18:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1754576300000|2025-08-07 14:18:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|7
1754576310000|2025-08-07 14:18:30|||||||||1
1754576320000|2025-08-07 14:18:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|22
1754576330000|2025-08-07 14:18:50|||||||||4
1754576340000|2025-08-07 14:19:00|||||||||2
1754576350000|2025-08-07 14:19:10|||||||||1
1754576370000|2025-08-07 14:19:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|21
1754576380000|2025-08-07 14:19:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1754576390000|2025-08-07 14:19:50|||||||||1
1754576400000|2025-08-07 14:20:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754576410000|2025-08-07 14:20:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1754576430000|2025-08-07 14:20:30|||||||||4
1754576450000|2025-08-07 14:20:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|2
1754576460000|2025-08-07 14:21:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1754576470000|2025-08-07 14:21:10|||||||||1
1754576480000|2025-08-07 14:21:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754576500000|2025-08-07 14:21:40|||||||||1
1754576520000|2025-08-07 14:22:00|||||||||2
1754576540000|2025-08-07 14:22:20|||||||||1
1754576550000|2025-08-07 14:22:30|||||||||2
1754576560000|2025-08-07 14:22:40|||||||||2
1754576570000|2025-08-07 14:22:50|||||||||1
1754576580000|2025-08-07 14:23:00|||||||||37
1754576590000|2025-08-07 14:23:10|||||||||2
1754576600000|2025-08-07 14:23:20|19.02|18.94|19.03|18.95|19.04|18.96|19.02|18.94|2
1754576610000|2025-08-07 14:23:30|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|2
1754576620000|2025-08-07 14:23:40|||||||||1
1754576640000|2025-08-07 14:24:00|||||||||2
1754576650000|2025-08-07 14:24:10|||||||||5
1754576660000|2025-08-07 14:24:20|||||||||2
1754576680000|2025-08-07 14:24:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1754576690000|2025-08-07 14:24:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|111
1754576700000|2025-08-07 14:25:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|21
1754576710000|2025-08-07 14:25:10|19.08|19|19.08|19|19.08|19|19.08|19|8
1754576720000|2025-08-07 14:25:20|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|37
1754576730000|2025-08-07 14:25:30|||||||||1
1754576740000|2025-08-07 14:25:40|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|152
1754576750000|2025-08-07 14:25:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|3
1754576770000|2025-08-07 14:26:10|19.08|19|19.08|19|19.08|19|19.07|18.99|46
1754576780000|2025-08-07 14:26:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1754576790000|2025-08-07 14:26:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|2
1754576800000|2025-08-07 14:26:40|||||||||2
1754576810000|2025-08-07 14:26:50|||||||||1
1754576820000|2025-08-07 14:27:00|||||||||2
1754576830000|2025-08-07 14:27:10|||||||||2
1754576850000|2025-08-07 14:27:30|||||||||1
1754576860000|2025-08-07 14:27:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754576870000|2025-08-07 14:27:50|||||||||1
1754576880000|2025-08-07 14:28:00|||||||||1
1754576890000|2025-08-07 14:28:10|||||||||1
1754576920000|2025-08-07 14:28:40|||||||||2
1754576940000|2025-08-07 14:29:00|||||||||4
1754576950000|2025-08-07 14:29:10|||||||||1
1754576960000|2025-08-07 14:29:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1754576970000|2025-08-07 14:29:30|19.03|18.95|19.02|18.94|19.04|18.96|19.02|18.94|17
1754576980000|2025-08-07 14:29:40|||||||||2
1754576990000|2025-08-07 14:29:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|5
1754577000000|2025-08-07 14:30:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|14
1754577010000|2025-08-07 14:30:10|||||||||2
1754577020000|2025-08-07 14:30:20|||||||||2
1754577030000|2025-08-07 14:30:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754577040000|2025-08-07 14:30:40|||||||||3
1754577050000|2025-08-07 14:30:50|||||||||1
1754577060000|2025-08-07 14:31:00|||||||||2
1754577070000|2025-08-07 14:31:10|||||||||2
1754577080000|2025-08-07 14:31:20|||||||||3
1754577090000|2025-08-07 14:31:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1754577100000|2025-08-07 14:31:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1754577120000|2025-08-07 14:32:00|||||||||2
1754577130000|2025-08-07 14:32:10|||||||||4
1754577140000|2025-08-07 14:32:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1754577150000|2025-08-07 14:32:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|3
1754577160000|2025-08-07 14:32:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754577170000|2025-08-07 14:32:50|||||||||1
1754577190000|2025-08-07 14:33:10|||||||||2
1754577200000|2025-08-07 14:33:20|||||||||2
1754577210000|2025-08-07 14:33:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1754577220000|2025-08-07 14:33:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754577230000|2025-08-07 14:33:50|||||||||1
1754577240000|2025-08-07 14:34:00|||||||||2
1754577250000|2025-08-07 14:34:10|||||||||2
1754577260000|2025-08-07 14:34:20|||||||||3
1754577270000|2025-08-07 14:34:30|||||||||1
1754577280000|2025-08-07 14:34:40|||||||||4
1754577290000|2025-08-07 14:34:50|||||||||1
1754577300000|2025-08-07 14:35:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|9
1754577310000|2025-08-07 14:35:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|5
1754577320000|2025-08-07 14:35:20|||||||||3
1754577330000|2025-08-07 14:35:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|4
1754577340000|2025-08-07 14:35:40|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|6
1754577360000|2025-08-07 14:36:00|||||||||3
1754577370000|2025-08-07 14:36:10|||||||||2
1754577380000|2025-08-07 14:36:20|||||||||1
1754577390000|2025-08-07 14:36:30|||||||||3
1754577400000|2025-08-07 14:36:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1754577410000|2025-08-07 14:36:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|3
1754577420000|2025-08-07 14:37:00|||||||||1
1754577430000|2025-08-07 14:37:10|||||||||2
1754577440000|2025-08-07 14:37:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1754577460000|2025-08-07 14:37:40|||||||||3
1754577480000|2025-08-07 14:38:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|190
1754577490000|2025-08-07 14:38:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754577500000|2025-08-07 14:38:20|||||||||1
1754577510000|2025-08-07 14:38:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1754577520000|2025-08-07 14:38:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1754577540000|2025-08-07 14:39:00|||||||||1
1754577550000|2025-08-07 14:39:10|||||||||3
1754577560000|2025-08-07 14:39:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|15
1754577570000|2025-08-07 14:39:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1754577580000|2025-08-07 14:39:40|||||||||3
1754577590000|2025-08-07 14:39:50|||||||||2
1754577610000|2025-08-07 14:40:10|||||||||1
1754577620000|2025-08-07 14:40:20|||||||||1
1754577630000|2025-08-07 14:40:30|||||||||2
1754577650000|2025-08-07 14:40:50|||||||||2
1754577670000|2025-08-07 14:41:10|||||||||1
1754577690000|2025-08-07 14:41:30|||||||||1
1754577710000|2025-08-07 14:41:50|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|139
1754577730000|2025-08-07 14:42:10|||||||||1
1754577740000|2025-08-07 14:42:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|5
1754577750000|2025-08-07 14:42:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|9
1754577760000|2025-08-07 14:42:40|||||||||1
1754577770000|2025-08-07 14:42:50|||||||||1
1754577780000|2025-08-07 14:43:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|4
1754577790000|2025-08-07 14:43:10|||||||||1
1754577800000|2025-08-07 14:43:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|1
1754577820000|2025-08-07 14:43:40|||||||||1
1754577830000|2025-08-07 14:43:50|||||||||1
1754577840000|2025-08-07 14:44:00|||||||||1
1754577850000|2025-08-07 14:44:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|2
1754577860000|2025-08-07 14:44:20|||||||||2
1754577870000|2025-08-07 14:44:30|||||||||1
1754577880000|2025-08-07 14:44:40|||||||||5
1754577900000|2025-08-07 14:45:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|43
1754577910000|2025-08-07 14:45:10|||||||||2
1754577920000|2025-08-07 14:45:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|7
1754577930000|2025-08-07 14:45:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1754577940000|2025-08-07 14:45:40|||||||||1
1754577950000|2025-08-07 14:45:50|||||||||1
1754577970000|2025-08-07 14:46:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|15
1754577980000|2025-08-07 14:46:20|19|18.92|19.04|18.96|19.04|18.96|19|18.92|3
1754577990000|2025-08-07 14:46:30|||||||||1
1754578010000|2025-08-07 14:46:50|||||||||1
1754578020000|2025-08-07 14:47:00|||||||||1
1754578030000|2025-08-07 14:47:10|||||||||2
1754578040000|2025-08-07 14:47:20|||||||||1
1754578050000|2025-08-07 14:47:30|||||||||3
1754578060000|2025-08-07 14:47:40|||||||||1
1754578080000|2025-08-07 14:48:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1754578090000|2025-08-07 14:48:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1754578100000|2025-08-07 14:48:20|||||||||1
1754578110000|2025-08-07 14:48:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1754578120000|2025-08-07 14:48:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|12
1754578130000|2025-08-07 14:48:50|||||||||1
1754578140000|2025-08-07 14:49:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1754578150000|2025-08-07 14:49:10|||||||||1
1754578160000|2025-08-07 14:49:20|||||||||2
1754578170000|2025-08-07 14:49:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1754578180000|2025-08-07 14:49:40|||||||||1
1754578200000|2025-08-07 14:50:00|||||||||2
1754578220000|2025-08-07 14:50:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|4
1754578230000|2025-08-07 14:50:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1754578240000|2025-08-07 14:50:40|||||||||2
1754578250000|2025-08-07 14:50:50|||||||||2
1754578260000|2025-08-07 14:51:00|||||||||1
1754578280000|2025-08-07 14:51:20|||||||||5
1754578300000|2025-08-07 14:51:40|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|23
1754578320000|2025-08-07 14:52:00|||||||||1
1754578340000|2025-08-07 14:52:20|||||||||2
1754578350000|2025-08-07 14:52:30|||||||||5
1754578360000|2025-08-07 14:52:40|||||||||1
1754578380000|2025-08-07 14:53:00|||||||||1
1754578410000|2025-08-07 14:53:30|||||||||5
1754578420000|2025-08-07 14:53:40|||||||||22
1754578430000|2025-08-07 14:53:50|||||||||1
1754578450000|2025-08-07 14:54:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1754578470000|2025-08-07 14:54:30|||||||||2
1754578480000|2025-08-07 14:54:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1754578490000|2025-08-07 14:54:50|||||||||1
1754578510000|2025-08-07 14:55:10|||||||||1
1754578520000|2025-08-07 14:55:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1754578530000|2025-08-07 14:55:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1754578550000|2025-08-07 14:55:50|||||||||1
1754578570000|2025-08-07 14:56:10|||||||||1
1754578590000|2025-08-07 14:56:30|||||||||2
1754578600000|2025-08-07 14:56:40|||||||||2
1754578620000|2025-08-07 14:57:00|||||||||2
1754578630000|2025-08-07 14:57:10|||||||||3
1754578640000|2025-08-07 14:57:20|||||||||3
1754578650000|2025-08-07 14:57:30|||||||||1
1754578660000|2025-08-07 14:57:40|||||||||1
1754578670000|2025-08-07 14:57:50|||||||||1
1754578680000|2025-08-07 14:58:00|||||||||1
1754578700000|2025-08-07 14:58:20|19.09|19.01|19.08|19|19.11|19.03|19.08|19|7
1754578710000|2025-08-07 14:58:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|1
1754578720000|2025-08-07 14:58:40|||||||||3
1754578730000|2025-08-07 14:58:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|38
1754578740000|2025-08-07 14:59:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|2
1754578750000|2025-08-07 14:59:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1754578760000|2025-08-07 14:59:20|||||||||1
1754578770000|2025-08-07 14:59:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1754578780000|2025-08-07 14:59:40|||||||||2
1754578790000|2025-08-07 14:59:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754578800000|2025-08-07 15:00:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|1
1754578810000|2025-08-07 15:00:10|||||||||32
1754578820000|2025-08-07 15:00:20|||||||||1
1754578830000|2025-08-07 15:00:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1754578840000|2025-08-07 15:00:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1754578850000|2025-08-07 15:00:50|||||||||1
1754578860000|2025-08-07 15:01:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|33
1754578870000|2025-08-07 15:01:10|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|4
1754578880000|2025-08-07 15:01:20|||||||||1
1754578900000|2025-08-07 15:01:40|||||||||2
1754578910000|2025-08-07 15:01:50|||||||||2
1754578930000|2025-08-07 15:02:10|||||||||2
1754578950000|2025-08-07 15:02:30|||||||||1
1754578960000|2025-08-07 15:02:40|||||||||4
1754578970000|2025-08-07 15:02:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|10
1754578980000|2025-08-07 15:03:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|60
1754578990000|2025-08-07 15:03:10|||||||||2
1754579000000|2025-08-07 15:03:20|||||||||2
1754579010000|2025-08-07 15:03:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1754579020000|2025-08-07 15:03:40|||||||||1
1754579040000|2025-08-07 15:04:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1754579050000|2025-08-07 15:04:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|5
1754579060000|2025-08-07 15:04:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1754579080000|2025-08-07 15:04:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|16
1754579090000|2025-08-07 15:04:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1754579100000|2025-08-07 15:05:00|||||||||1
1754579110000|2025-08-07 15:05:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754579120000|2025-08-07 15:05:20|||||||||3
1754579140000|2025-08-07 15:05:40|||||||||2
1754579160000|2025-08-07 15:06:00|||||||||1
1754579180000|2025-08-07 15:06:20|||||||||2
1754579200000|2025-08-07 15:06:40|||||||||5
1754579230000|2025-08-07 15:07:10|||||||||2
1754579240000|2025-08-07 15:07:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1754579250000|2025-08-07 15:07:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1754579270000|2025-08-07 15:07:50|||||||||2
1754579280000|2025-08-07 15:08:00|||||||||3
1754579290000|2025-08-07 15:08:10|||||||||1
1754579300000|2025-08-07 15:08:20|||||||||51
1754579310000|2025-08-07 15:08:30|||||||||1
1754579320000|2025-08-07 15:08:40|||||||||1
1754579330000|2025-08-07 15:08:50|||||||||4
1754579340000|2025-08-07 15:09:00|||||||||1
1754579350000|2025-08-07 15:09:10|||||||||1
1754579370000|2025-08-07 15:09:30|||||||||3
1754579380000|2025-08-07 15:09:40|||||||||2
1754579390000|2025-08-07 15:09:50|||||||||1
1754579400000|2025-08-07 15:10:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1754579410000|2025-08-07 15:10:10|||||||||1
1754579430000|2025-08-07 15:10:30|||||||||4
1754579440000|2025-08-07 15:10:40|||||||||1
1754579450000|2025-08-07 15:10:50|||||||||1
1754579470000|2025-08-07 15:11:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|47
1754579490000|2025-08-07 15:11:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|9
1754579500000|2025-08-07 15:11:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754579510000|2025-08-07 15:11:50|||||||||1
1754579540000|2025-08-07 15:12:20|||||||||2
1754579560000|2025-08-07 15:12:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1754579580000|2025-08-07 15:13:00|||||||||1
1754579590000|2025-08-07 15:13:10|||||||||1
1754579600000|2025-08-07 15:13:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1754579610000|2025-08-07 15:13:30|||||||||3
1754579620000|2025-08-07 15:13:40|||||||||2
1754579630000|2025-08-07 15:13:50|||||||||1
1754579640000|2025-08-07 15:14:00|||||||||1
1754579650000|2025-08-07 15:14:10|||||||||1
1754579660000|2025-08-07 15:14:20|||||||||2
1754579670000|2025-08-07 15:14:30|||||||||4
1754579690000|2025-08-07 15:14:50|||||||||8
1754579700000|2025-08-07 15:15:00|||||||||57
1754579710000|2025-08-07 15:15:10|||||||||2
1754579720000|2025-08-07 15:15:20|||||||||1
1754579730000|2025-08-07 15:15:30|19.07|18.99|19.09|19.01|19.11|19.03|19.07|18.99|1
1754579740000|2025-08-07 15:15:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1754579750000|2025-08-07 15:15:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1754579760000|2025-08-07 15:16:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|9
1754579780000|2025-08-07 15:16:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754579790000|2025-08-07 15:16:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1754579820000|2025-08-07 15:17:00|||||||||3
1754579860000|2025-08-07 15:17:40|||||||||2
1754579880000|2025-08-07 15:18:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|65
1754579890000|2025-08-07 15:18:10|||||||||2
1754579900000|2025-08-07 15:18:20|||||||||2
1754579910000|2025-08-07 15:18:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754579930000|2025-08-07 15:18:50|||||||||4
1754579940000|2025-08-07 15:19:00|||||||||1
1754579960000|2025-08-07 15:19:20|||||||||3
1754579970000|2025-08-07 15:19:30|||||||||2
1754580000000|2025-08-07 15:20:00|||||||||8
1754580010000|2025-08-07 15:20:10|||||||||2
1754580030000|2025-08-07 15:20:30|||||||||203
1754580050000|2025-08-07 15:20:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1754580060000|2025-08-07 15:21:00|||||||||2
1754580080000|2025-08-07 15:21:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1754580090000|2025-08-07 15:21:30|||||||||1
1754580110000|2025-08-07 15:21:50|||||||||4
1754580130000|2025-08-07 15:22:10|||||||||2
1754580160000|2025-08-07 15:22:40|||||||||3
1754580170000|2025-08-07 15:22:50|||||||||3
1754580190000|2025-08-07 15:23:10|||||||||1
1754580220000|2025-08-07 15:23:40|||||||||3
1754580230000|2025-08-07 15:23:50|||||||||1
1754580240000|2025-08-07 15:24:00|||||||||1
1754580250000|2025-08-07 15:24:10|||||||||2
1754580260000|2025-08-07 15:24:20|||||||||3
1754580270000|2025-08-07 15:24:30|||||||||1
1754580280000|2025-08-07 15:24:40|||||||||4
1754580310000|2025-08-07 15:25:10|||||||||4
1754580320000|2025-08-07 15:25:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|139
1754580340000|2025-08-07 15:25:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1754580350000|2025-08-07 15:25:50|19.08|19|19.1|19.02|19.1|19.02|19.08|19|14
1754580360000|2025-08-07 15:26:00|||||||||1
1754580370000|2025-08-07 15:26:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|20
1754580380000|2025-08-07 15:26:20|||||||||1
1754580390000|2025-08-07 15:26:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1754580400000|2025-08-07 15:26:40|||||||||2
1754580410000|2025-08-07 15:26:50|||||||||1
1754580420000|2025-08-07 15:27:00|||||||||1
1754580430000|2025-08-07 15:27:10|||||||||3
1754580440000|2025-08-07 15:27:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|69
1754580450000|2025-08-07 15:27:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|2
1754580460000|2025-08-07 15:27:40|||||||||65
1754580470000|2025-08-07 15:27:50|||||||||1
1754580480000|2025-08-07 15:28:00|||||||||1
1754580490000|2025-08-07 15:28:10|||||||||3
1754580500000|2025-08-07 15:28:20|||||||||2
1754580510000|2025-08-07 15:28:30|||||||||1
1754580520000|2025-08-07 15:28:40|||||||||2
1754580530000|2025-08-07 15:28:50|||||||||6
1754580550000|2025-08-07 15:29:10|||||||||1
1754580560000|2025-08-07 15:29:20|||||||||3
1754580570000|2025-08-07 15:29:30|||||||||4
1754580580000|2025-08-07 15:29:40|||||||||17
1754580590000|2025-08-07 15:29:50|||||||||24
1754580600000|2025-08-07 15:30:00|||||||||3
1754580610000|2025-08-07 15:30:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|25
1754580620000|2025-08-07 15:30:20|||||||||2
1754580650000|2025-08-07 15:30:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1754580660000|2025-08-07 15:31:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754580680000|2025-08-07 15:31:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1754580700000|2025-08-07 15:31:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|4
1754580710000|2025-08-07 15:31:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|44
1754580730000|2025-08-07 15:32:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|6
1754580740000|2025-08-07 15:32:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1754580750000|2025-08-07 15:32:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1754580760000|2025-08-07 15:32:40|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1754580770000|2025-08-07 15:32:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1754580780000|2025-08-07 15:33:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|2
1754580840000|2025-08-07 15:34:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754580850000|2025-08-07 15:34:10|||||||||9
1754580870000|2025-08-07 15:34:30|||||||||24
1754580880000|2025-08-07 15:34:40|||||||||2
1754580890000|2025-08-07 15:34:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754580900000|2025-08-07 15:35:00|||||||||2
1754580920000|2025-08-07 15:35:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754580940000|2025-08-07 15:35:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754580950000|2025-08-07 15:35:50|||||||||2
1754580980000|2025-08-07 15:36:20|||||||||3
1754581000000|2025-08-07 15:36:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1754581010000|2025-08-07 15:36:50|||||||||1
1754581050000|2025-08-07 15:37:30|||||||||3
1754581080000|2025-08-07 15:38:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754581090000|2025-08-07 15:38:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1754581110000|2025-08-07 15:38:30|||||||||1
1754581130000|2025-08-07 15:38:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1754581140000|2025-08-07 15:39:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754581160000|2025-08-07 15:39:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754581180000|2025-08-07 15:39:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|1
1754581230000|2025-08-07 15:40:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1754581240000|2025-08-07 15:40:40|||||||||2
1754581250000|2025-08-07 15:40:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581260000|2025-08-07 15:41:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581270000|2025-08-07 15:41:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581280000|2025-08-07 15:41:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754581290000|2025-08-07 15:41:30|||||||||1
1754581300000|2025-08-07 15:41:40|||||||||2
1754581310000|2025-08-07 15:41:50|||||||||2
1754581320000|2025-08-07 15:42:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581330000|2025-08-07 15:42:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581340000|2025-08-07 15:42:20|||||||||1
1754581370000|2025-08-07 15:42:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581410000|2025-08-07 15:43:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754581480000|2025-08-07 15:44:40|||||||||2
1754581510000|2025-08-07 15:45:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1754581540000|2025-08-07 15:45:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1754581550000|2025-08-07 15:45:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1754581560000|2025-08-07 15:46:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754581580000|2025-08-07 15:46:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1754581610000|2025-08-07 15:46:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754581660000|2025-08-07 15:47:40|||||||||1
1754581670000|2025-08-07 15:47:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1754581710000|2025-08-07 15:48:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754581720000|2025-08-07 15:48:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1754581730000|2025-08-07 15:48:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754581780000|2025-08-07 15:49:40|||||||||1
1754581830000|2025-08-07 15:50:30|||||||||2
1754581890000|2025-08-07 15:51:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1754581920000|2025-08-07 15:52:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754582080000|2025-08-07 15:54:40|||||||||1
1754582150000|2025-08-07 15:55:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1754582160000|2025-08-07 15:56:00|||||||||2
1754582200000|2025-08-07 15:56:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1754582210000|2025-08-07 15:56:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754582220000|2025-08-07 15:57:00|||||||||3
1754582230000|2025-08-07 15:57:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754582260000|2025-08-07 15:57:40|||||||||1
1754582290000|2025-08-07 15:58:10|||||||||1
1754582330000|2025-08-07 15:58:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1754582380000|2025-08-07 15:59:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754582390000|2025-08-07 15:59:50|||||||||16
1754582400000|2025-08-07 16:00:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|6
1754582410000|2025-08-07 16:00:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754582470000|2025-08-07 16:01:10|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|1
1754582480000|2025-08-07 16:01:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754582490000|2025-08-07 16:01:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1754582540000|2025-08-07 16:02:20|||||||||1
1754582580000|2025-08-07 16:03:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754582590000|2025-08-07 16:03:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|1
1754582600000|2025-08-07 16:03:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754582650000|2025-08-07 16:04:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754582660000|2025-08-07 16:04:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1754582690000|2025-08-07 16:04:50|||||||||1
1754582730000|2025-08-07 16:05:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754582740000|2025-08-07 16:05:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754582800000|2025-08-07 16:06:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754582820000|2025-08-07 16:07:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754582880000|2025-08-07 16:08:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1754582900000|2025-08-07 16:08:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754582940000|2025-08-07 16:09:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1754582950000|2025-08-07 16:09:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754583020000|2025-08-07 16:10:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754583030000|2025-08-07 16:10:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1754583040000|2025-08-07 16:10:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1754583050000|2025-08-07 16:10:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1754583070000|2025-08-07 16:11:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754583090000|2025-08-07 16:11:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1754583140000|2025-08-07 16:12:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1754583150000|2025-08-07 16:12:30|||||||||1
1754583160000|2025-08-07 16:12:40|||||||||2
1754583190000|2025-08-07 16:13:10|||||||||1
1754583220000|2025-08-07 16:13:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754583290000|2025-08-07 16:14:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1754583300000|2025-08-07 16:15:00|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|0
1754583310000|2025-08-07 16:15:10|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|0
1754583320000|2025-08-07 16:15:20|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1754583340000|2025-08-07 16:15:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1754583350000|2025-08-07 16:15:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1754583360000|2025-08-07 16:16:00|||||||||1
1754583390000|2025-08-07 16:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754583440000|2025-08-07 16:17:20|||||||||1
1754583480000|2025-08-07 16:18:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1754583580000|2025-08-07 16:19:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754583680000|2025-08-07 16:21:20|||||||||2
1754583850000|2025-08-07 16:24:10|||||||||1
1754583890000|2025-08-07 16:24:50|||||||||1
1754583970000|2025-08-07 16:26:10|||||||||1
1754584090000|2025-08-07 16:28:10|||||||||1
1754584200000|2025-08-07 16:30:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|4
1754584210000|2025-08-07 16:30:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|3
1754584220000|2025-08-07 16:30:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1754584520000|2025-08-07 16:35:20|||||||||2
1754584530000|2025-08-07 16:35:30|||||||||1
1754584540000|2025-08-07 16:35:40|||||||||4
1754584620000|2025-08-07 16:37:00|||||||||1
1754584670000|2025-08-07 16:37:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1754584680000|2025-08-07 16:38:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1754584690000|2025-08-07 16:38:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1754584700000|2025-08-07 16:38:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1754584730000|2025-08-07 16:38:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1754584740000|2025-08-07 16:39:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1754584750000|2025-08-07 16:39:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1754584760000|2025-08-07 16:39:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1754584780000|2025-08-07 16:39:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754584790000|2025-08-07 16:39:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754584820000|2025-08-07 16:40:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1754584840000|2025-08-07 16:40:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1754584870000|2025-08-07 16:41:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754584880000|2025-08-07 16:41:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754584890000|2025-08-07 16:41:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754584930000|2025-08-07 16:42:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|3
1754584980000|2025-08-07 16:43:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754584990000|2025-08-07 16:43:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1754585000000|2025-08-07 16:43:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1754585020000|2025-08-07 16:43:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1754585030000|2025-08-07 16:43:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1754585060000|2025-08-07 16:44:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754585110000|2025-08-07 16:45:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754585120000|2025-08-07 16:45:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754585150000|2025-08-07 16:45:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754585160000|2025-08-07 16:46:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1754585170000|2025-08-07 16:46:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|21
1754585280000|2025-08-07 16:48:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1754585320000|2025-08-07 16:48:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754585340000|2025-08-07 16:49:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754585390000|2025-08-07 16:49:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1754585400000|2025-08-07 16:50:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754585460000|2025-08-07 16:51:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1754585480000|2025-08-07 16:51:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1754585500000|2025-08-07 16:51:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754585510000|2025-08-07 16:51:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1754585560000|2025-08-07 16:52:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1754585630000|2025-08-07 16:53:50|||||||||1
1754585670000|2025-08-07 16:54:30|||||||||1
1754585680000|2025-08-07 16:54:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1754585690000|2025-08-07 16:54:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754585700000|2025-08-07 16:55:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1754585710000|2025-08-07 16:55:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|80
1754585720000|2025-08-07 16:55:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754585730000|2025-08-07 16:55:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754585750000|2025-08-07 16:55:50|||||||||47
1754585780000|2025-08-07 16:56:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1754585800000|2025-08-07 16:56:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754585820000|2025-08-07 16:57:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1754585830000|2025-08-07 16:57:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754585970000|2025-08-07 16:59:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1754586010000|2025-08-07 17:00:10|19.23|18.98|19.14|19.06|19.23|19.06|19.14|18.98|0
1754586120000|2025-08-07 17:02:00|||||||||1
1754586130000|2025-08-07 17:02:10|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|1
1754586150000|2025-08-07 17:02:30|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1754586170000|2025-08-07 17:02:50|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586180000|2025-08-07 17:03:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754586190000|2025-08-07 17:03:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1754586200000|2025-08-07 17:03:20|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1754586210000|2025-08-07 17:03:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1754586230000|2025-08-07 17:03:50|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586260000|2025-08-07 17:04:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1754586280000|2025-08-07 17:04:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754586300000|2025-08-07 17:05:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586310000|2025-08-07 17:05:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754586320000|2025-08-07 17:05:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586330000|2025-08-07 17:05:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586360000|2025-08-07 17:06:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586370000|2025-08-07 17:06:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754586380000|2025-08-07 17:06:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586390000|2025-08-07 17:06:30|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1754586420000|2025-08-07 17:07:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754586490000|2025-08-07 17:08:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754586510000|2025-08-07 17:08:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586610000|2025-08-07 17:10:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754586740000|2025-08-07 17:12:20|||||||||4
1754586810000|2025-08-07 17:13:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754586820000|2025-08-07 17:13:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754586830000|2025-08-07 17:13:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754586840000|2025-08-07 17:14:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754586890000|2025-08-07 17:14:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|3
1754586940000|2025-08-07 17:15:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754586970000|2025-08-07 17:16:10|19.19|19.11|19.17|19.09|19.19|19.11|19.16|19.08|0
1754586980000|2025-08-07 17:16:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754587040000|2025-08-07 17:17:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754587050000|2025-08-07 17:17:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1754587070000|2025-08-07 17:17:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754587080000|2025-08-07 17:18:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754587240000|2025-08-07 17:20:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754587250000|2025-08-07 17:20:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1754587260000|2025-08-07 17:21:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754587310000|2025-08-07 17:21:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754587520000|2025-08-07 17:25:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|12
1754587540000|2025-08-07 17:25:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|5
1754587670000|2025-08-07 17:27:50|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|1
1754587680000|2025-08-07 17:28:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754587690000|2025-08-07 17:28:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754587700000|2025-08-07 17:28:20|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1754587710000|2025-08-07 17:28:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1754587740000|2025-08-07 17:29:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754587750000|2025-08-07 17:29:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754587760000|2025-08-07 17:29:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754587840000|2025-08-07 17:30:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1754587850000|2025-08-07 17:30:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754587890000|2025-08-07 17:31:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754587910000|2025-08-07 17:31:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754587940000|2025-08-07 17:32:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754587950000|2025-08-07 17:32:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754588040000|2025-08-07 17:34:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754588180000|2025-08-07 17:36:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754588190000|2025-08-07 17:36:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754588290000|2025-08-07 17:38:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754588300000|2025-08-07 17:38:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1754588360000|2025-08-07 17:39:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1754588400000|2025-08-07 17:40:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1754588560000|2025-08-07 17:42:40|||||||||1
1754588590000|2025-08-07 17:43:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1754588600000|2025-08-07 17:43:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754588650000|2025-08-07 17:44:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754588690000|2025-08-07 17:44:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754588700000|2025-08-07 17:45:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1754588720000|2025-08-07 17:45:20|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1754588750000|2025-08-07 17:45:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754588760000|2025-08-07 17:46:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754588770000|2025-08-07 17:46:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754588790000|2025-08-07 17:46:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754588880000|2025-08-07 17:48:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754588940000|2025-08-07 17:49:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754588960000|2025-08-07 17:49:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1754589020000|2025-08-07 17:50:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754589030000|2025-08-07 17:50:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1754589220000|2025-08-07 17:53:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1754589310000|2025-08-07 17:55:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|4
1754589380000|2025-08-07 17:56:20|19.15|19.07|19.15|19.07|19.18|19.1|19.15|19.07|0
1754589410000|2025-08-07 17:56:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754589420000|2025-08-07 17:57:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1754589620000|2025-08-07 18:00:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754589690000|2025-08-07 18:01:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754589700000|2025-08-07 18:01:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|3
1754589710000|2025-08-07 18:01:50|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1754589720000|2025-08-07 18:02:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|1
1754589780000|2025-08-07 18:03:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1754589800000|2025-08-07 18:03:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754589830000|2025-08-07 18:03:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754589960000|2025-08-07 18:06:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1754589970000|2025-08-07 18:06:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1754590030000|2025-08-07 18:07:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754590040000|2025-08-07 18:07:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1754590070000|2025-08-07 18:07:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754590220000|2025-08-07 18:10:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754590250000|2025-08-07 18:10:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|1
1754590280000|2025-08-07 18:11:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1754590420000|2025-08-07 18:13:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754590530000|2025-08-07 18:15:30|||||||||3
1754590540000|2025-08-07 18:15:40|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|1
1754590550000|2025-08-07 18:15:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1754590570000|2025-08-07 18:16:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1754590580000|2025-08-07 18:16:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1754590600000|2025-08-07 18:16:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754590700000|2025-08-07 18:18:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1754590710000|2025-08-07 18:18:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1754590720000|2025-08-07 18:18:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1754590800000|2025-08-07 18:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754590830000|2025-08-07 18:20:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1754591030000|2025-08-07 18:23:50|||||||||4
1754591190000|2025-08-07 18:26:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|13
1754591210000|2025-08-07 18:26:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1754591250000|2025-08-07 18:27:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754591270000|2025-08-07 18:27:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754591340000|2025-08-07 18:29:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754591380000|2025-08-07 18:29:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754591390000|2025-08-07 18:29:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754591400000|2025-08-07 18:30:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754591440000|2025-08-07 18:30:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1754591460000|2025-08-07 18:31:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754591470000|2025-08-07 18:31:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754591490000|2025-08-07 18:31:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754591500000|2025-08-07 18:31:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754591520000|2025-08-07 18:32:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754591550000|2025-08-07 18:32:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754591570000|2025-08-07 18:32:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1754591580000|2025-08-07 18:33:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1754591590000|2025-08-07 18:33:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1754591620000|2025-08-07 18:33:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1754591640000|2025-08-07 18:34:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754591650000|2025-08-07 18:34:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754591660000|2025-08-07 18:34:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754591700000|2025-08-07 18:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754591770000|2025-08-07 18:36:10|||||||||4
1754591880000|2025-08-07 18:38:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754591950000|2025-08-07 18:39:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754592000000|2025-08-07 18:40:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754592020000|2025-08-07 18:40:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1754592080000|2025-08-07 18:41:20|19.26|19.18|19.29|19.21|19.3|19.22|19.26|19.18|1
1754592120000|2025-08-07 18:42:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1754592130000|2025-08-07 18:42:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754592140000|2025-08-07 18:42:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1754592150000|2025-08-07 18:42:30|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1754592160000|2025-08-07 18:42:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1754592190000|2025-08-07 18:43:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754592200000|2025-08-07 18:43:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1754592230000|2025-08-07 18:43:50|19.25|19.17|19.25|19.17|19.29|19.21|19.25|19.17|0
1754592240000|2025-08-07 18:44:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1754592250000|2025-08-07 18:44:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754592260000|2025-08-07 18:44:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1754592310000|2025-08-07 18:45:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1754592320000|2025-08-07 18:45:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1754592330000|2025-08-07 18:45:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754592340000|2025-08-07 18:45:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1754592350000|2025-08-07 18:45:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1754592360000|2025-08-07 18:46:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1754592370000|2025-08-07 18:46:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1754592410000|2025-08-07 18:46:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1754592420000|2025-08-07 18:47:00|||||||||1
1754592430000|2025-08-07 18:47:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754592470000|2025-08-07 18:47:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754592490000|2025-08-07 18:48:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1754592580000|2025-08-07 18:49:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754592620000|2025-08-07 18:50:20|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1754592670000|2025-08-07 18:51:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754592690000|2025-08-07 18:51:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1754592760000|2025-08-07 18:52:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754592770000|2025-08-07 18:52:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1754592800000|2025-08-07 18:53:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754592930000|2025-08-07 18:55:30|||||||||4
1754593020000|2025-08-07 18:57:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754593080000|2025-08-07 18:58:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754593130000|2025-08-07 18:58:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754593220000|2025-08-07 19:00:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754593230000|2025-08-07 19:00:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1754593240000|2025-08-07 19:00:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754593360000|2025-08-07 19:02:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1754593420000|2025-08-07 19:03:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754593480000|2025-08-07 19:04:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754593490000|2025-08-07 19:04:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754593590000|2025-08-07 19:06:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754593600000|2025-08-07 19:06:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754593630000|2025-08-07 19:07:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754593660000|2025-08-07 19:07:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1754593680000|2025-08-07 19:08:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1754593700000|2025-08-07 19:08:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754593710000|2025-08-07 19:08:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754593720000|2025-08-07 19:08:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754593740000|2025-08-07 19:09:00|||||||||4
1754593750000|2025-08-07 19:09:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754593770000|2025-08-07 19:09:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754593790000|2025-08-07 19:09:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754593810000|2025-08-07 19:10:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754594070000|2025-08-07 19:14:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754594090000|2025-08-07 19:14:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754594100000|2025-08-07 19:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754594110000|2025-08-07 19:15:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1754594120000|2025-08-07 19:15:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754594160000|2025-08-07 19:16:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754594180000|2025-08-07 19:16:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1754594410000|2025-08-07 19:20:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754594420000|2025-08-07 19:20:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1754594430000|2025-08-07 19:20:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754594440000|2025-08-07 19:20:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754594460000|2025-08-07 19:21:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1754594470000|2025-08-07 19:21:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1754594510000|2025-08-07 19:21:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1754594530000|2025-08-07 19:22:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754594720000|2025-08-07 19:25:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|6
1754594730000|2025-08-07 19:25:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754594740000|2025-08-07 19:25:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1754594800000|2025-08-07 19:26:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1754594840000|2025-08-07 19:27:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754594900000|2025-08-07 19:28:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1754594970000|2025-08-07 19:29:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1754595050000|2025-08-07 19:30:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1754595090000|2025-08-07 19:31:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|4
1754595160000|2025-08-07 19:32:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754595180000|2025-08-07 19:33:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754595190000|2025-08-07 19:33:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|10
1754595200000|2025-08-07 19:33:20|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|0
1754595210000|2025-08-07 19:33:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1754595230000|2025-08-07 19:33:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754595240000|2025-08-07 19:34:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754595260000|2025-08-07 19:34:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1754595270000|2025-08-07 19:34:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754595300000|2025-08-07 19:35:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754595320000|2025-08-07 19:35:20|19.17|19.09|19.16|19.08|19.18|19.1|19.16|19.08|0
1754595330000|2025-08-07 19:35:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1754595360000|2025-08-07 19:36:00|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1754595410000|2025-08-07 19:36:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1754595460000|2025-08-07 19:37:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1754595490000|2025-08-07 19:38:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1754595510000|2025-08-07 19:38:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1754595530000|2025-08-07 19:38:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1754595540000|2025-08-07 19:39:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754595550000|2025-08-07 19:39:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1754595600000|2025-08-07 19:40:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754595790000|2025-08-07 19:43:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1754595800000|2025-08-07 19:43:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1754595810000|2025-08-07 19:43:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|1
1754595820000|2025-08-07 19:43:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1754595910000|2025-08-07 19:45:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1754596010000|2025-08-07 19:46:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|34
1754596020000|2025-08-07 19:47:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754596200000|2025-08-07 19:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1754596210000|2025-08-07 19:50:10|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|1
1754596220000|2025-08-07 19:50:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1754596260000|2025-08-07 19:51:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754596280000|2025-08-07 19:51:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1754596300000|2025-08-07 19:51:40|||||||||1
1754596400000|2025-08-07 19:53:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1754596410000|2025-08-07 19:53:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754596420000|2025-08-07 19:53:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754596440000|2025-08-07 19:54:00|||||||||1
1754596480000|2025-08-07 19:54:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1754596490000|2025-08-07 19:54:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1754596610000|2025-08-07 19:56:50|||||||||1
1754596680000|2025-08-07 19:58:00|||||||||1
1754596690000|2025-08-07 19:58:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754596740000|2025-08-07 19:59:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1754596770000|2025-08-07 19:59:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1754596780000|2025-08-07 19:59:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1754596790000|2025-08-07 19:59:50|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|4
1754596800000|2025-08-07 20:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754612100000|2025-08-08 00:15:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1754612130000|2025-08-08 00:15:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1754612400000|2025-08-08 00:20:00|19.12|18.82|19.13|18.83|19.13|18.83|19.12|18.82|0
1754612690000|2025-08-08 00:24:50|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1754612710000|2025-08-08 00:25:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754612750000|2025-08-08 00:25:50|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1754612760000|2025-08-08 00:26:00|19.08|18.83|19.11|18.81|19.11|18.83|19.08|18.81|0
1754612830000|2025-08-08 00:27:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754613060000|2025-08-08 00:31:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754613450000|2025-08-08 00:37:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754613470000|2025-08-08 00:37:50|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754613480000|2025-08-08 00:38:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754613500000|2025-08-08 00:38:20|19.04|18.79|19.05|18.8|19.05|18.8|19.04|18.79|0
1754613740000|2025-08-08 00:42:20|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1754613750000|2025-08-08 00:42:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754613930000|2025-08-08 00:45:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754613960000|2025-08-08 00:46:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1754613970000|2025-08-08 00:46:10|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754614000000|2025-08-08 00:46:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754614220000|2025-08-08 00:50:20|19.05|18.8|19.08|18.83|19.08|18.83|19.05|18.8|0
1754614270000|2025-08-08 00:51:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1754614440000|2025-08-08 00:54:00|19.08|18.83|19.12|18.82|19.12|18.83|19.08|18.81|0
1754614620000|2025-08-08 00:57:00|19.08|18.83|19.08|18.83|19.12|18.83|19.08|18.82|0
1754614810000|2025-08-08 01:00:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754615020000|2025-08-08 01:03:40|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754615070000|2025-08-08 01:04:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754615250000|2025-08-08 01:07:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754615410000|2025-08-08 01:10:10|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754615440000|2025-08-08 01:10:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754616010000|2025-08-08 01:20:10|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1754616340000|2025-08-08 01:25:40|19.07|18.82|19.08|18.83|19.08|18.83|19.07|18.82|0
1754616480000|2025-08-08 01:28:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754617120000|2025-08-08 01:38:40|18.95|18.87|19.03|18.78|19.03|18.87|18.95|18.78|0
1754617200000|2025-08-08 01:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754617840000|2025-08-08 01:50:40|19.03|18.78|19.03|18.78|19.03|18.86|18.93|18.78|0
1754617850000|2025-08-08 01:50:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754617860000|2025-08-08 01:51:00|19.03|18.78|18.95|18.87|19.03|18.87|18.95|18.78|0
1754618260000|2025-08-08 01:57:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754618290000|2025-08-08 01:58:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754618300000|2025-08-08 01:58:20|19.01|18.93|19.08|18.83|19.08|18.93|19.01|18.83|0
1754618320000|2025-08-08 01:58:40|18.98|18.9|19.08|18.83|19.08|18.9|18.98|18.83|0
1754618350000|2025-08-08 01:59:10|18.98|18.9|19.08|18.83|19.08|18.9|18.98|18.83|0
1754618400000|2025-08-08 02:00:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754618410000|2025-08-08 02:00:10|19.08|18.83|19|18.92|19.08|18.92|19|18.83|0
1754618430000|2025-08-08 02:00:30|19.02|18.94|19.02|18.94|19.09|18.94|19.02|18.84|0
1754618740000|2025-08-08 02:05:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1754618830000|2025-08-08 02:07:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754619280000|2025-08-08 02:14:40|19.09|18.84|19.09|18.84|19.09|18.94|19.02|18.84|0
1754619340000|2025-08-08 02:15:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1754619360000|2025-08-08 02:16:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754619380000|2025-08-08 02:16:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1754619390000|2025-08-08 02:16:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754619400000|2025-08-08 02:16:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1754619410000|2025-08-08 02:16:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754619420000|2025-08-08 02:17:00|19.09|18.84|19.02|18.94|19.09|18.94|19.02|18.84|0
1754619500000|2025-08-08 02:18:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1754619720000|2025-08-08 02:22:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754619900000|2025-08-08 02:25:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1754619920000|2025-08-08 02:25:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754619950000|2025-08-08 02:25:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1754619960000|2025-08-08 02:26:00|18.96|18.88|18.98|18.9|18.98|18.9|18.93|18.85|3
1754619970000|2025-08-08 02:26:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754619980000|2025-08-08 02:26:20|18.95|18.87|19|18.92|19|18.92|18.95|18.87|0
1754620000000|2025-08-08 02:26:40|19.04|18.79|18.97|18.89|19.04|18.89|18.96|18.79|1
1754620020000|2025-08-08 02:27:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754620030000|2025-08-08 02:27:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754620670000|2025-08-08 02:37:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754620680000|2025-08-08 02:38:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754620700000|2025-08-08 02:38:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754621100000|2025-08-08 02:45:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754621120000|2025-08-08 02:45:20|18.97|18.89|19.06|18.81|19.06|18.89|18.97|18.81|0
1754621130000|2025-08-08 02:45:30|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1754621140000|2025-08-08 02:45:40|18.98|18.9|19|18.92|19|18.92|18.97|18.89|0
1754621240000|2025-08-08 02:47:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754621330000|2025-08-08 02:48:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754621340000|2025-08-08 02:49:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1754621350000|2025-08-08 02:49:10|18.97|18.89|19.06|18.81|19.06|18.89|18.97|18.81|1
1754621360000|2025-08-08 02:49:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754621370000|2025-08-08 02:49:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1754621520000|2025-08-08 02:52:00|19.08|18.83|18.97|18.89|19.08|18.89|18.97|18.83|0
1754621640000|2025-08-08 02:54:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754621650000|2025-08-08 02:54:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754621680000|2025-08-08 02:54:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754621700000|2025-08-08 02:55:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754621830000|2025-08-08 02:57:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754621900000|2025-08-08 02:58:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754622240000|2025-08-08 03:04:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754622390000|2025-08-08 03:06:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754622430000|2025-08-08 03:07:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754622480000|2025-08-08 03:08:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754622570000|2025-08-08 03:09:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754622580000|2025-08-08 03:09:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754622770000|2025-08-08 03:12:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754622840000|2025-08-08 03:14:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754622870000|2025-08-08 03:14:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754622890000|2025-08-08 03:14:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754622900000|2025-08-08 03:15:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754623020000|2025-08-08 03:17:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754623240000|2025-08-08 03:20:40|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1754623290000|2025-08-08 03:21:30|18.99|18.91|19.06|18.81|19.06|18.91|18.99|18.81|0
1754623300000|2025-08-08 03:21:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754623420000|2025-08-08 03:23:40|18.99|18.91|19.06|18.81|19.06|18.91|18.99|18.81|0
1754623430000|2025-08-08 03:23:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754623450000|2025-08-08 03:24:10|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1754623590000|2025-08-08 03:26:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754623610000|2025-08-08 03:26:50|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754624560000|2025-08-08 03:42:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1754625030000|2025-08-08 03:50:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754625780000|2025-08-08 04:03:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754626360000|2025-08-08 04:12:40|19.12|18.87|19.15|18.85|19.15|18.88|19.12|18.85|2
1754626770000|2025-08-08 04:19:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754627390000|2025-08-08 04:29:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754627400000|2025-08-08 04:30:00|19|18.92|19.09|18.84|19.09|18.92|19|18.84|0
1754627410000|2025-08-08 04:30:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754627510000|2025-08-08 04:31:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1754627600000|2025-08-08 04:33:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1754627650000|2025-08-08 04:34:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1754627660000|2025-08-08 04:34:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1754627850000|2025-08-08 04:37:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1754628360000|2025-08-08 04:46:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754628370000|2025-08-08 04:46:10|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1754628750000|2025-08-08 04:52:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754629030000|2025-08-08 04:57:10|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1754629080000|2025-08-08 04:58:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754629230000|2025-08-08 05:00:30|19.13|18.88|19.05|18.97|19.13|18.97|19.05|18.88|0
1754629250000|2025-08-08 05:00:50|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754629270000|2025-08-08 05:01:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754629290000|2025-08-08 05:01:30|19.07|18.99|19.15|18.9|19.15|18.99|19.07|18.9|0
1754629350000|2025-08-08 05:02:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754629360000|2025-08-08 05:02:40|19.16|18.91|19.07|18.99|19.16|18.99|19.07|18.91|0
1754629370000|2025-08-08 05:02:50|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754629400000|2025-08-08 05:03:20|19.07|18.99|19.07|18.99|19.16|18.99|19.07|18.91|0
1754629410000|2025-08-08 05:03:30|19.15|18.9|19.07|18.99|19.15|18.99|19.07|18.9|0
1754629460000|2025-08-08 05:04:20|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754629490000|2025-08-08 05:04:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754629580000|2025-08-08 05:06:20|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754630280000|2025-08-08 05:18:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754630480000|2025-08-08 05:21:20|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754630520000|2025-08-08 05:22:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754630550000|2025-08-08 05:22:30|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754630680000|2025-08-08 05:24:40|19.07|18.99|19.07|18.99|19.16|18.99|19.07|18.91|0
1754630690000|2025-08-08 05:24:50|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754630700000|2025-08-08 05:25:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754630960000|2025-08-08 05:29:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1754631000000|2025-08-08 05:30:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754631010000|2025-08-08 05:30:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1754631080000|2025-08-08 05:31:20|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754631090000|2025-08-08 05:31:30|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754631100000|2025-08-08 05:31:40|19.09|19.01|19.18|18.93|19.18|19.01|19.09|18.93|0
1754631120000|2025-08-08 05:32:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754631150000|2025-08-08 05:32:30|19.15|18.9|19.16|18.91|19.16|18.99|19.07|18.9|0
1754631160000|2025-08-08 05:32:40|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754631190000|2025-08-08 05:33:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754631200000|2025-08-08 05:33:20|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754631320000|2025-08-08 05:35:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1754631330000|2025-08-08 05:35:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754631340000|2025-08-08 05:35:40|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754631350000|2025-08-08 05:35:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754631420000|2025-08-08 05:37:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754631440000|2025-08-08 05:37:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1754631660000|2025-08-08 05:41:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754631840000|2025-08-08 05:44:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754631900000|2025-08-08 05:45:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754631910000|2025-08-08 05:45:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754631930000|2025-08-08 05:45:30|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754631970000|2025-08-08 05:46:10|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1754631990000|2025-08-08 05:46:30|19.16|18.91|19.18|18.93|19.18|18.93|19.16|18.91|0
1754632000000|2025-08-08 05:46:40|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1754632040000|2025-08-08 05:47:20|19.07|18.99|19.15|18.9|19.15|18.99|19.07|18.9|0
1754632130000|2025-08-08 05:48:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754632140000|2025-08-08 05:49:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1754632200000|2025-08-08 05:50:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754632220000|2025-08-08 05:50:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1754632320000|2025-08-08 05:52:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1754632460000|2025-08-08 05:54:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1754632800000|2025-08-08 06:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754633100000|2025-08-08 06:05:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754633940000|2025-08-08 06:19:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754634700000|2025-08-08 06:31:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754635170000|2025-08-08 06:39:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1754635460000|2025-08-08 06:44:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754635690000|2025-08-08 06:48:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|11
1754636240000|2025-08-08 06:57:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1754636400000|2025-08-08 07:00:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|32
1754636410000|2025-08-08 07:00:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1754636420000|2025-08-08 07:00:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1754636440000|2025-08-08 07:00:40|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|25
1754636450000|2025-08-08 07:00:50|||||||||1
1754636460000|2025-08-08 07:01:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|8
1754636470000|2025-08-08 07:01:10|||||||||2
1754636490000|2025-08-08 07:01:30|||||||||1
1754636500000|2025-08-08 07:01:40|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|3
1754636510000|2025-08-08 07:01:50|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|0
1754636520000|2025-08-08 07:02:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|2
1754636550000|2025-08-08 07:02:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|128
1754636560000|2025-08-08 07:02:40|||||||||6
1754636570000|2025-08-08 07:02:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|8
1754636590000|2025-08-08 07:03:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754636700000|2025-08-08 07:05:00|||||||||2
1754636740000|2025-08-08 07:05:40|||||||||2
1754636790000|2025-08-08 07:06:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|98
1754636800000|2025-08-08 07:06:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1754636860000|2025-08-08 07:07:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1754636880000|2025-08-08 07:08:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1754636900000|2025-08-08 07:08:20|||||||||1
1754636960000|2025-08-08 07:09:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1754636970000|2025-08-08 07:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1754636980000|2025-08-08 07:09:40|||||||||1
1754637030000|2025-08-08 07:10:30|||||||||1
1754637040000|2025-08-08 07:10:40|||||||||1
1754637090000|2025-08-08 07:11:30|||||||||2
1754637100000|2025-08-08 07:11:40|||||||||1
1754637190000|2025-08-08 07:13:10|||||||||2
1754637250000|2025-08-08 07:14:10|||||||||2
1754637290000|2025-08-08 07:14:50|||||||||11
1754637300000|2025-08-08 07:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1754637430000|2025-08-08 07:17:10|||||||||2
1754637520000|2025-08-08 07:18:40|||||||||1
1754637560000|2025-08-08 07:19:20|||||||||1
1754637610000|2025-08-08 07:20:10|||||||||2
1754637630000|2025-08-08 07:20:30|||||||||26
1754637670000|2025-08-08 07:21:10|||||||||1
1754637710000|2025-08-08 07:21:50|||||||||2
1754637730000|2025-08-08 07:22:10|19|18.92|19|18.92|19|18.92|19|18.92|10
1754637740000|2025-08-08 07:22:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754637880000|2025-08-08 07:24:40|||||||||2
1754637900000|2025-08-08 07:25:00|||||||||2
1754638030000|2025-08-08 07:27:10|||||||||2
1754638070000|2025-08-08 07:27:50|||||||||2
1754638210000|2025-08-08 07:30:10|||||||||1
1754638230000|2025-08-08 07:30:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|19
1754638240000|2025-08-08 07:30:40|||||||||2
1754638250000|2025-08-08 07:30:50|||||||||2
1754638340000|2025-08-08 07:32:20|||||||||1
1754638450000|2025-08-08 07:34:10|||||||||1
1754638470000|2025-08-08 07:34:30|||||||||2
1754638530000|2025-08-08 07:35:30|||||||||2
1754638540000|2025-08-08 07:35:40|||||||||1
1754638600000|2025-08-08 07:36:40|||||||||100
1754638620000|2025-08-08 07:37:00|||||||||1
1754638630000|2025-08-08 07:37:10|||||||||1
1754638650000|2025-08-08 07:37:30|||||||||2
1754638700000|2025-08-08 07:38:20|||||||||2
1754638760000|2025-08-08 07:39:20|||||||||2
1754638850000|2025-08-08 07:40:50|||||||||2
1754638960000|2025-08-08 07:42:40|||||||||1
1754638980000|2025-08-08 07:43:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|58
1754638990000|2025-08-08 07:43:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754639040000|2025-08-08 07:44:00|||||||||1
1754639080000|2025-08-08 07:44:40|||||||||2
1754639110000|2025-08-08 07:45:10|||||||||2
1754639200000|2025-08-08 07:46:40|||||||||1
1754639230000|2025-08-08 07:47:10|||||||||2
1754639250000|2025-08-08 07:47:30|||||||||1
1754639260000|2025-08-08 07:47:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1754639310000|2025-08-08 07:48:30|||||||||2
1754639370000|2025-08-08 07:49:30|||||||||2
1754639400000|2025-08-08 07:50:00|||||||||2
1754639430000|2025-08-08 07:50:30|||||||||2
1754639440000|2025-08-08 07:50:40|||||||||1
1754639460000|2025-08-08 07:51:00|||||||||2
1754639470000|2025-08-08 07:51:10|||||||||2
1754639500000|2025-08-08 07:51:40|||||||||2
1754639510000|2025-08-08 07:51:50|||||||||2
1754639600000|2025-08-08 07:53:20|||||||||2
1754639630000|2025-08-08 07:53:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|10
1754639640000|2025-08-08 07:54:00|||||||||1
1754639730000|2025-08-08 07:55:30|||||||||1
1754639740000|2025-08-08 07:55:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754639750000|2025-08-08 07:55:50|||||||||2
1754639850000|2025-08-08 07:57:30|||||||||1
1754639940000|2025-08-08 07:59:00|||||||||2
1754639950000|2025-08-08 07:59:10|||||||||1
1754639990000|2025-08-08 07:59:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|15
1754640000000|2025-08-08 08:00:00|||||||||15
1754640020000|2025-08-08 08:00:20|||||||||1
1754640050000|2025-08-08 08:00:50|||||||||1
1754640060000|2025-08-08 08:01:00|||||||||2
1754640090000|2025-08-08 08:01:30|||||||||1
1754640100000|2025-08-08 08:01:40|||||||||2
1754640120000|2025-08-08 08:02:00|||||||||12
1754640130000|2025-08-08 08:02:10|||||||||1
1754640140000|2025-08-08 08:02:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|2
1754640160000|2025-08-08 08:02:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1754640220000|2025-08-08 08:03:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1754640230000|2025-08-08 08:03:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754640270000|2025-08-08 08:04:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|11
1754640290000|2025-08-08 08:04:50|||||||||2
1754640360000|2025-08-08 08:06:00|||||||||1
1754640370000|2025-08-08 08:06:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754640430000|2025-08-08 08:07:10|||||||||1
1754640440000|2025-08-08 08:07:20|||||||||1
1754640450000|2025-08-08 08:07:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754640530000|2025-08-08 08:08:50|||||||||2
1754640540000|2025-08-08 08:09:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|120
1754640560000|2025-08-08 08:09:20|||||||||2
1754640640000|2025-08-08 08:10:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754640700000|2025-08-08 08:11:40|||||||||2
1754640710000|2025-08-08 08:11:50|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|1
1754640780000|2025-08-08 08:13:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754640790000|2025-08-08 08:13:10|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1754640840000|2025-08-08 08:14:00|||||||||1
1754640880000|2025-08-08 08:14:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1754640890000|2025-08-08 08:14:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1754640900000|2025-08-08 08:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1754640930000|2025-08-08 08:15:30|||||||||1
1754640970000|2025-08-08 08:16:10|18.96|18.88|18.97|18.89|18.97|18.89|18.94|18.86|16
1754640980000|2025-08-08 08:16:20|||||||||2
1754641040000|2025-08-08 08:17:20|||||||||1
1754641050000|2025-08-08 08:17:30|||||||||2
1754641100000|2025-08-08 08:18:20|||||||||2
1754641250000|2025-08-08 08:20:50|||||||||4
1754641260000|2025-08-08 08:21:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1754641320000|2025-08-08 08:22:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754641380000|2025-08-08 08:23:00|||||||||1
1754641550000|2025-08-08 08:25:50|||||||||3
1754641670000|2025-08-08 08:27:50|||||||||2
1754641820000|2025-08-08 08:30:20|||||||||4
1754641850000|2025-08-08 08:30:50|||||||||2
1754641960000|2025-08-08 08:32:40|||||||||4
1754641970000|2025-08-08 08:32:50|||||||||11
1754642010000|2025-08-08 08:33:30|||||||||1
1754642180000|2025-08-08 08:36:20|||||||||1
1754642410000|2025-08-08 08:40:10|||||||||9
1754642460000|2025-08-08 08:41:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|2
1754642520000|2025-08-08 08:42:00|||||||||5
1754642530000|2025-08-08 08:42:10|||||||||2
1754642560000|2025-08-08 08:42:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|6
1754642580000|2025-08-08 08:43:00|||||||||1
1754642620000|2025-08-08 08:43:40|||||||||1
1754642680000|2025-08-08 08:44:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1754642720000|2025-08-08 08:45:20|||||||||1
1754642790000|2025-08-08 08:46:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1754642800000|2025-08-08 08:46:40|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|7
1754642810000|2025-08-08 08:46:50|||||||||2
1754642820000|2025-08-08 08:47:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1754642870000|2025-08-08 08:47:50|||||||||2
1754642910000|2025-08-08 08:48:30|||||||||1
1754642920000|2025-08-08 08:48:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754643000000|2025-08-08 08:50:00|||||||||2
1754643070000|2025-08-08 08:51:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1754643170000|2025-08-08 08:52:50|||||||||2
1754643310000|2025-08-08 08:55:10|||||||||1
1754643380000|2025-08-08 08:56:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754643430000|2025-08-08 08:57:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754643450000|2025-08-08 08:57:30|||||||||72
1754643600000|2025-08-08 09:00:00|||||||||1
1754643610000|2025-08-08 09:00:10|||||||||2
1754643650000|2025-08-08 09:00:50|||||||||2
1754643690000|2025-08-08 09:01:30|||||||||1
1754643780000|2025-08-08 09:03:00|||||||||1
1754643830000|2025-08-08 09:03:50|||||||||3
1754644090000|2025-08-08 09:08:10|||||||||2
1754644130000|2025-08-08 09:08:50|||||||||100
1754644160000|2025-08-08 09:09:20|||||||||4
1754644170000|2025-08-08 09:09:30|||||||||2
1754644360000|2025-08-08 09:12:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754644370000|2025-08-08 09:12:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1754644380000|2025-08-08 09:13:00|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|3
1754644390000|2025-08-08 09:13:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|91
1754644400000|2025-08-08 09:13:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1754644410000|2025-08-08 09:13:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1754644430000|2025-08-08 09:13:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1754644450000|2025-08-08 09:14:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754644480000|2025-08-08 09:14:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1754644490000|2025-08-08 09:14:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1754644500000|2025-08-08 09:15:00|||||||||2
1754644520000|2025-08-08 09:15:20|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1754644530000|2025-08-08 09:15:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1754644550000|2025-08-08 09:15:50|||||||||2
1754644640000|2025-08-08 09:17:20|||||||||1
1754644750000|2025-08-08 09:19:10|||||||||3
1754644770000|2025-08-08 09:19:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|20
1754644870000|2025-08-08 09:21:10|||||||||1
1754645090000|2025-08-08 09:24:50|||||||||1
1754645110000|2025-08-08 09:25:10|||||||||2
1754645160000|2025-08-08 09:26:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|17
1754645280000|2025-08-08 09:28:00|||||||||1
1754645360000|2025-08-08 09:29:20|||||||||3
1754645400000|2025-08-08 09:30:00|||||||||1
1754645480000|2025-08-08 09:31:20|||||||||1
1754645520000|2025-08-08 09:32:00|||||||||2
1754645530000|2025-08-08 09:32:10|||||||||1
1754645650000|2025-08-08 09:34:10|||||||||1
1754645700000|2025-08-08 09:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754645730000|2025-08-08 09:35:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754645760000|2025-08-08 09:36:00|||||||||1
1754645790000|2025-08-08 09:36:30|||||||||1
1754645820000|2025-08-08 09:37:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754645870000|2025-08-08 09:37:50|||||||||1
1754645880000|2025-08-08 09:38:00|||||||||3
1754645910000|2025-08-08 09:38:30|||||||||2
1754645930000|2025-08-08 09:38:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754646030000|2025-08-08 09:40:30|||||||||1
1754646140000|2025-08-08 09:42:20|||||||||2
1754646150000|2025-08-08 09:42:30|||||||||2
1754646260000|2025-08-08 09:44:20|||||||||2
1754646340000|2025-08-08 09:45:40|||||||||3
1754646400000|2025-08-08 09:46:40|||||||||9
1754646420000|2025-08-08 09:47:00|||||||||1
1754646580000|2025-08-08 09:49:40|||||||||2
1754646590000|2025-08-08 09:49:50|||||||||2
1754646600000|2025-08-08 09:50:00|||||||||1
1754646630000|2025-08-08 09:50:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754646650000|2025-08-08 09:50:50|||||||||2
1754646680000|2025-08-08 09:51:20|||||||||3
1754646710000|2025-08-08 09:51:50|||||||||1
1754646730000|2025-08-08 09:52:10|||||||||1
1754646870000|2025-08-08 09:54:30|||||||||1
1754646910000|2025-08-08 09:55:10|||||||||1
1754646980000|2025-08-08 09:56:20|||||||||2
1754646990000|2025-08-08 09:56:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|16
1754647000000|2025-08-08 09:56:40|||||||||2
1754647150000|2025-08-08 09:59:10|||||||||2
1754647160000|2025-08-08 09:59:20|||||||||1
1754647210000|2025-08-08 10:00:10|||||||||3
1754647250000|2025-08-08 10:00:50|||||||||1
1754647260000|2025-08-08 10:01:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754647290000|2025-08-08 10:01:30|||||||||2
1754647310000|2025-08-08 10:01:50|||||||||2
1754647360000|2025-08-08 10:02:40|||||||||1
1754647430000|2025-08-08 10:03:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|285
1754647440000|2025-08-08 10:04:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1754647460000|2025-08-08 10:04:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754647510000|2025-08-08 10:05:10|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1754647630000|2025-08-08 10:07:10|||||||||1
1754647660000|2025-08-08 10:07:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1754647670000|2025-08-08 10:07:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754647700000|2025-08-08 10:08:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754647720000|2025-08-08 10:08:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|13
1754647750000|2025-08-08 10:09:10|||||||||2
1754647790000|2025-08-08 10:09:50|||||||||1
1754647800000|2025-08-08 10:10:00|||||||||1
1754647960000|2025-08-08 10:12:40|||||||||5
1754648000000|2025-08-08 10:13:20|||||||||8
1754648070000|2025-08-08 10:14:30|||||||||2
1754648180000|2025-08-08 10:16:20|||||||||2
1754648460000|2025-08-08 10:21:00|||||||||17
1754648480000|2025-08-08 10:21:20|||||||||1
1754648560000|2025-08-08 10:22:40|||||||||2
1754648630000|2025-08-08 10:23:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754648640000|2025-08-08 10:24:00|||||||||15
1754648680000|2025-08-08 10:24:40|||||||||1
1754648720000|2025-08-08 10:25:20|||||||||17
1754648790000|2025-08-08 10:26:30|||||||||1
1754648880000|2025-08-08 10:28:00|||||||||2
1754648940000|2025-08-08 10:29:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|166
1754648980000|2025-08-08 10:29:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|73
1754649000000|2025-08-08 10:30:00|||||||||1
1754649040000|2025-08-08 10:30:40|||||||||2
1754649070000|2025-08-08 10:31:10|||||||||2
1754649080000|2025-08-08 10:31:20|||||||||1
1754649110000|2025-08-08 10:31:50|||||||||2
1754649150000|2025-08-08 10:32:30|||||||||2
1754649160000|2025-08-08 10:32:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754649270000|2025-08-08 10:34:30|||||||||1
1754649370000|2025-08-08 10:36:10|||||||||6
1754649390000|2025-08-08 10:36:30|||||||||1
1754649420000|2025-08-08 10:37:00|||||||||1
1754649470000|2025-08-08 10:37:50|||||||||1
1754649600000|2025-08-08 10:40:00|||||||||2
1754649650000|2025-08-08 10:40:50|||||||||1
1754649900000|2025-08-08 10:45:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|106
1754649910000|2025-08-08 10:45:10|||||||||9
1754649970000|2025-08-08 10:46:10|||||||||2
1754650120000|2025-08-08 10:48:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|67
1754650150000|2025-08-08 10:49:10|||||||||1
1754650200000|2025-08-08 10:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754650420000|2025-08-08 10:53:40|||||||||1
1754650620000|2025-08-08 10:57:00|||||||||1
1754650760000|2025-08-08 10:59:20|||||||||2
1754650850000|2025-08-08 11:00:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754650860000|2025-08-08 11:01:00|||||||||4
1754651090000|2025-08-08 11:04:50|||||||||14
1754651110000|2025-08-08 11:05:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1754651200000|2025-08-08 11:06:40|||||||||1
1754651210000|2025-08-08 11:06:50|||||||||1
1754651250000|2025-08-08 11:07:30|||||||||2
1754651290000|2025-08-08 11:08:10|||||||||1
1754651450000|2025-08-08 11:10:50|||||||||2
1754651560000|2025-08-08 11:12:40|||||||||1
1754651700000|2025-08-08 11:15:00|||||||||15
1754651710000|2025-08-08 11:15:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|79
1754651890000|2025-08-08 11:18:10|||||||||2
1754651920000|2025-08-08 11:18:40|||||||||2
1754652010000|2025-08-08 11:20:10|||||||||6
1754652080000|2025-08-08 11:21:20|||||||||1
1754652170000|2025-08-08 11:22:50|||||||||2
1754652240000|2025-08-08 11:24:00|18.89|18.81|18.9|18.82|18.91|18.83|18.88|18.8|5
1754652250000|2025-08-08 11:24:10|||||||||1
1754652290000|2025-08-08 11:24:50|||||||||1
1754652350000|2025-08-08 11:25:50|||||||||1
1754652420000|2025-08-08 11:27:00|||||||||2
1754652430000|2025-08-08 11:27:10|||||||||1
1754652460000|2025-08-08 11:27:40|||||||||1
1754652510000|2025-08-08 11:28:30|||||||||1
1754652580000|2025-08-08 11:29:40|||||||||2
1754652590000|2025-08-08 11:29:50|||||||||1
1754652620000|2025-08-08 11:30:20|||||||||2
1754652650000|2025-08-08 11:30:50|||||||||1
1754652680000|2025-08-08 11:31:20|||||||||3
1754652710000|2025-08-08 11:31:50|||||||||2
1754652760000|2025-08-08 11:32:40|||||||||1
1754652790000|2025-08-08 11:33:10|||||||||2
1754652890000|2025-08-08 11:34:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754652900000|2025-08-08 11:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754652920000|2025-08-08 11:35:20|||||||||3
1754653000000|2025-08-08 11:36:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754653030000|2025-08-08 11:37:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1754653080000|2025-08-08 11:38:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1754653090000|2025-08-08 11:38:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1754653120000|2025-08-08 11:38:40|||||||||1
1754653130000|2025-08-08 11:38:50|||||||||2
1754653160000|2025-08-08 11:39:20|||||||||2
1754653210000|2025-08-08 11:40:10|||||||||1
1754653220000|2025-08-08 11:40:20|||||||||1
1754653240000|2025-08-08 11:40:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1754653260000|2025-08-08 11:41:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1754653270000|2025-08-08 11:41:10|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|2
1754653280000|2025-08-08 11:41:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1754653290000|2025-08-08 11:41:30|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1754653320000|2025-08-08 11:42:00|||||||||1
1754653330000|2025-08-08 11:42:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1754653360000|2025-08-08 11:42:40|||||||||2
1754653370000|2025-08-08 11:42:50|||||||||1
1754653390000|2025-08-08 11:43:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1754653400000|2025-08-08 11:43:20|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1754653410000|2025-08-08 11:43:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754653420000|2025-08-08 11:43:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|2
1754653430000|2025-08-08 11:43:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754653440000|2025-08-08 11:44:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754653450000|2025-08-08 11:44:10|||||||||1
1754653460000|2025-08-08 11:44:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|2
1754653470000|2025-08-08 11:44:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754653490000|2025-08-08 11:44:50|||||||||1
1754653530000|2025-08-08 11:45:30|||||||||2
1754653590000|2025-08-08 11:46:30|||||||||2
1754653730000|2025-08-08 11:48:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754653740000|2025-08-08 11:49:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1754653880000|2025-08-08 11:51:20|||||||||2
1754654100000|2025-08-08 11:55:00|||||||||1
1754654160000|2025-08-08 11:56:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754654180000|2025-08-08 11:56:20|||||||||2
1754654190000|2025-08-08 11:56:30|||||||||1
1754654200000|2025-08-08 11:56:40|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|82
1754654220000|2025-08-08 11:57:00|||||||||1
1754654250000|2025-08-08 11:57:30|||||||||1
1754654260000|2025-08-08 11:57:40|||||||||2
1754654340000|2025-08-08 11:59:00|||||||||2
1754654400000|2025-08-08 12:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1754654500000|2025-08-08 12:01:40|||||||||2
1754654560000|2025-08-08 12:02:40|||||||||2
1754654570000|2025-08-08 12:02:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|38
1754654600000|2025-08-08 12:03:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754654610000|2025-08-08 12:03:30|||||||||1
1754654670000|2025-08-08 12:04:30|||||||||2
1754654680000|2025-08-08 12:04:40|||||||||1
1754654800000|2025-08-08 12:06:40|||||||||2
1754654940000|2025-08-08 12:09:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|3
1754654950000|2025-08-08 12:09:10|||||||||1
1754655120000|2025-08-08 12:12:00|||||||||17
1754655130000|2025-08-08 12:12:10|||||||||2
1754655150000|2025-08-08 12:12:30|||||||||2
1754655240000|2025-08-08 12:14:00|||||||||2
1754655280000|2025-08-08 12:14:40|||||||||1
1754655310000|2025-08-08 12:15:10|||||||||1
1754655400000|2025-08-08 12:16:40|||||||||2
1754655470000|2025-08-08 12:17:50|||||||||1
1754655490000|2025-08-08 12:18:10|||||||||2
1754655500000|2025-08-08 12:18:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754655540000|2025-08-08 12:19:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|29
1754655590000|2025-08-08 12:19:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|20
1754655600000|2025-08-08 12:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754655630000|2025-08-08 12:20:30|||||||||1
1754655680000|2025-08-08 12:21:20|||||||||3
1754655690000|2025-08-08 12:21:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|8
1754655700000|2025-08-08 12:21:40|||||||||2
1754655770000|2025-08-08 12:22:50|||||||||1
1754655780000|2025-08-08 12:23:00|||||||||2
1754655800000|2025-08-08 12:23:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1754655830000|2025-08-08 12:23:50|||||||||2
1754655850000|2025-08-08 12:24:10|||||||||2
1754655900000|2025-08-08 12:25:00|||||||||2
1754655920000|2025-08-08 12:25:20|||||||||1
1754655950000|2025-08-08 12:25:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754655960000|2025-08-08 12:26:00|||||||||2
1754655980000|2025-08-08 12:26:20|||||||||3
1754656010000|2025-08-08 12:26:50|||||||||1
1754656020000|2025-08-08 12:27:00|||||||||2
1754656030000|2025-08-08 12:27:10|||||||||2
1754656050000|2025-08-08 12:27:30|||||||||1
1754656070000|2025-08-08 12:27:50|||||||||3
1754656110000|2025-08-08 12:28:30|||||||||2
1754656140000|2025-08-08 12:29:00|||||||||3
1754656150000|2025-08-08 12:29:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754656190000|2025-08-08 12:29:50|||||||||2
1754656200000|2025-08-08 12:30:00|||||||||21
1754656280000|2025-08-08 12:31:20|||||||||1
1754656400000|2025-08-08 12:33:20|||||||||1
1754656410000|2025-08-08 12:33:30|||||||||1
1754656420000|2025-08-08 12:33:40|||||||||2
1754656530000|2025-08-08 12:35:30|||||||||2
1754656630000|2025-08-08 12:37:10|||||||||2
1754656640000|2025-08-08 12:37:20|||||||||13
1754656730000|2025-08-08 12:38:50|||||||||2
1754656790000|2025-08-08 12:39:50|||||||||2
1754656850000|2025-08-08 12:40:50|||||||||2
1754656940000|2025-08-08 12:42:20|||||||||1
1754656950000|2025-08-08 12:42:30|||||||||1
1754656970000|2025-08-08 12:42:50|||||||||2
1754656990000|2025-08-08 12:43:10|||||||||2
1754657120000|2025-08-08 12:45:20|||||||||1
1754657250000|2025-08-08 12:47:30|||||||||1
1754657360000|2025-08-08 12:49:20|||||||||1
1754657430000|2025-08-08 12:50:30|||||||||1
1754657530000|2025-08-08 12:52:10|||||||||2
1754657590000|2025-08-08 12:53:10|||||||||2
1754657620000|2025-08-08 12:53:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|51
1754657630000|2025-08-08 12:53:50|||||||||1
1754657680000|2025-08-08 12:54:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|12
1754657690000|2025-08-08 12:54:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754657700000|2025-08-08 12:55:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754657910000|2025-08-08 12:58:30|||||||||1
1754657950000|2025-08-08 12:59:10|||||||||5
1754657970000|2025-08-08 12:59:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1754658020000|2025-08-08 13:00:20|||||||||1
1754658030000|2025-08-08 13:00:30|||||||||51
1754658040000|2025-08-08 13:00:40|||||||||4
1754658050000|2025-08-08 13:00:50|||||||||2
1754658080000|2025-08-08 13:01:20|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|104
1754658110000|2025-08-08 13:01:50|||||||||1
1754658120000|2025-08-08 13:02:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1754658150000|2025-08-08 13:02:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1754658160000|2025-08-08 13:02:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754658170000|2025-08-08 13:02:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754658230000|2025-08-08 13:03:50|||||||||3
1754658260000|2025-08-08 13:04:20|||||||||2
1754658330000|2025-08-08 13:05:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|106
1754658480000|2025-08-08 13:08:00|||||||||1
1754658500000|2025-08-08 13:08:20|||||||||4
1754658540000|2025-08-08 13:09:00|||||||||2
1754658620000|2025-08-08 13:10:20|||||||||2
1754658640000|2025-08-08 13:10:40|||||||||2
1754658650000|2025-08-08 13:10:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|52
1754658740000|2025-08-08 13:12:20|||||||||2
1754658770000|2025-08-08 13:12:50|||||||||2
1754658880000|2025-08-08 13:14:40|||||||||2
1754658900000|2025-08-08 13:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1754658950000|2025-08-08 13:15:50|||||||||2
1754658980000|2025-08-08 13:16:20|||||||||2
1754659050000|2025-08-08 13:17:30|||||||||2
1754659070000|2025-08-08 13:17:50|||||||||2
1754659080000|2025-08-08 13:18:00|||||||||8
1754659200000|2025-08-08 13:20:00|||||||||50
1754659240000|2025-08-08 13:20:40|||||||||1
1754659300000|2025-08-08 13:21:40|||||||||1
1754659310000|2025-08-08 13:21:50|||||||||1
1754659420000|2025-08-08 13:23:40|||||||||2
1754659440000|2025-08-08 13:24:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|50
1754659660000|2025-08-08 13:27:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1754659740000|2025-08-08 13:29:00|||||||||1
1754659760000|2025-08-08 13:29:20|||||||||1
1754659770000|2025-08-08 13:29:30|||||||||1
1754659790000|2025-08-08 13:29:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754659800000|2025-08-08 13:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754659810000|2025-08-08 13:30:10|||||||||4
1754659860000|2025-08-08 13:31:00|||||||||4
1754659910000|2025-08-08 13:31:50|||||||||2
1754659940000|2025-08-08 13:32:20|||||||||3
1754659980000|2025-08-08 13:33:00|||||||||1
1754660010000|2025-08-08 13:33:30|||||||||2
1754660040000|2025-08-08 13:34:00|||||||||3
1754660060000|2025-08-08 13:34:20|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|1
1754660070000|2025-08-08 13:34:30|||||||||82
1754660080000|2025-08-08 13:34:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754660090000|2025-08-08 13:34:50|||||||||3
1754660100000|2025-08-08 13:35:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754660110000|2025-08-08 13:35:10|||||||||2
1754660140000|2025-08-08 13:35:40|||||||||2
1754660180000|2025-08-08 13:36:20|||||||||2
1754660190000|2025-08-08 13:36:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754660200000|2025-08-08 13:36:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754660210000|2025-08-08 13:36:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1754660220000|2025-08-08 13:37:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|156
1754660230000|2025-08-08 13:37:10|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|30
1754660240000|2025-08-08 13:37:20|||||||||2
1754660320000|2025-08-08 13:38:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754660340000|2025-08-08 13:39:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|197
1754660370000|2025-08-08 13:39:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1754660390000|2025-08-08 13:39:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1754660400000|2025-08-08 13:40:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1754660410000|2025-08-08 13:40:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|1
1754660480000|2025-08-08 13:41:20|||||||||2
1754660500000|2025-08-08 13:41:40|||||||||1
1754660510000|2025-08-08 13:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754660560000|2025-08-08 13:42:40|||||||||1
1754660600000|2025-08-08 13:43:20|||||||||1
1754660610000|2025-08-08 13:43:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754660620000|2025-08-08 13:43:40|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|29
1754660650000|2025-08-08 13:44:10|||||||||3
1754660660000|2025-08-08 13:44:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754660670000|2025-08-08 13:44:30|||||||||1
1754660690000|2025-08-08 13:44:50|||||||||67
1754660700000|2025-08-08 13:45:00|||||||||2
1754660720000|2025-08-08 13:45:20|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|33
1754660740000|2025-08-08 13:45:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1754660750000|2025-08-08 13:45:50|||||||||1
1754660770000|2025-08-08 13:46:10|||||||||1
1754660780000|2025-08-08 13:46:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|50
1754660790000|2025-08-08 13:46:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1754660820000|2025-08-08 13:47:00|||||||||17
1754660830000|2025-08-08 13:47:10|||||||||2
1754660840000|2025-08-08 13:47:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|17
1754660860000|2025-08-08 13:47:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|1
1754660870000|2025-08-08 13:47:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|3
1754660880000|2025-08-08 13:48:00|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|13
1754660910000|2025-08-08 13:48:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|13
1754660920000|2025-08-08 13:48:40|18.83|18.75|18.83|18.75|18.83|18.75|18.79|18.71|4
1754660930000|2025-08-08 13:48:50|18.82|18.74|18.79|18.71|18.83|18.75|18.79|18.71|3
1754660940000|2025-08-08 13:49:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|11
1754660960000|2025-08-08 13:49:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754660980000|2025-08-08 13:49:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1754660990000|2025-08-08 13:49:50|||||||||1
1754661000000|2025-08-08 13:50:00|18.79|18.71|18.82|18.74|18.83|18.75|18.79|18.71|19
1754661020000|2025-08-08 13:50:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754661030000|2025-08-08 13:50:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|5
1754661050000|2025-08-08 13:50:50|||||||||1
1754661060000|2025-08-08 13:51:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1754661070000|2025-08-08 13:51:10|||||||||15
1754661080000|2025-08-08 13:51:20|||||||||1
1754661090000|2025-08-08 13:51:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|45
1754661100000|2025-08-08 13:51:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|27
1754661110000|2025-08-08 13:51:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1754661120000|2025-08-08 13:52:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1754661130000|2025-08-08 13:52:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1754661160000|2025-08-08 13:52:40|||||||||1
1754661170000|2025-08-08 13:52:50|||||||||1
1754661180000|2025-08-08 13:53:00|||||||||2
1754661190000|2025-08-08 13:53:10|||||||||1
1754661200000|2025-08-08 13:53:20|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|1
1754661220000|2025-08-08 13:53:40|||||||||3
1754661230000|2025-08-08 13:53:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1754661240000|2025-08-08 13:54:00|||||||||1
1754661270000|2025-08-08 13:54:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|23
1754661290000|2025-08-08 13:54:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1754661310000|2025-08-08 13:55:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1754661320000|2025-08-08 13:55:20|||||||||2
1754661330000|2025-08-08 13:55:30|||||||||2
1754661340000|2025-08-08 13:55:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754661370000|2025-08-08 13:56:10|||||||||1
1754661380000|2025-08-08 13:56:20|||||||||3
1754661390000|2025-08-08 13:56:30|||||||||2
1754661400000|2025-08-08 13:56:40|||||||||2
1754661410000|2025-08-08 13:56:50|||||||||2
1754661430000|2025-08-08 13:57:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|129
1754661440000|2025-08-08 13:57:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|23
1754661450000|2025-08-08 13:57:30|||||||||2
1754661460000|2025-08-08 13:57:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754661470000|2025-08-08 13:57:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|10
1754661490000|2025-08-08 13:58:10|||||||||2
1754661530000|2025-08-08 13:58:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1754661540000|2025-08-08 13:59:00|||||||||2
1754661600000|2025-08-08 14:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754661620000|2025-08-08 14:00:20|||||||||2
1754661670000|2025-08-08 14:01:10|||||||||6
1754661680000|2025-08-08 14:01:20|||||||||2
1754661690000|2025-08-08 14:01:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1754661700000|2025-08-08 14:01:40|||||||||2
1754661710000|2025-08-08 14:01:50|||||||||1
1754661750000|2025-08-08 14:02:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754661780000|2025-08-08 14:03:00|||||||||1
1754661790000|2025-08-08 14:03:10|||||||||2
1754661810000|2025-08-08 14:03:30|||||||||1
1754661830000|2025-08-08 14:03:50|||||||||1
1754661840000|2025-08-08 14:04:00|||||||||2
1754661890000|2025-08-08 14:04:50|||||||||1
1754661950000|2025-08-08 14:05:50|||||||||5
1754661960000|2025-08-08 14:06:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|12
1754661970000|2025-08-08 14:06:10|||||||||8
1754661980000|2025-08-08 14:06:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|461
1754662000000|2025-08-08 14:06:40|||||||||1
1754662010000|2025-08-08 14:06:50|||||||||1
1754662030000|2025-08-08 14:07:10|||||||||2
1754662050000|2025-08-08 14:07:30|||||||||3
1754662080000|2025-08-08 14:08:00|||||||||4
1754662110000|2025-08-08 14:08:30|||||||||26
1754662120000|2025-08-08 14:08:40|||||||||62
1754662130000|2025-08-08 14:08:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|195
1754662140000|2025-08-08 14:09:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|16
1754662150000|2025-08-08 14:09:10|||||||||1
1754662160000|2025-08-08 14:09:20|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|323
1754662170000|2025-08-08 14:09:30|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|2
1754662180000|2025-08-08 14:09:40|18.66|18.58|18.67|18.59|18.67|18.59|18.65|18.57|37
1754662190000|2025-08-08 14:09:50|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|53
1754662200000|2025-08-08 14:10:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|30
1754662220000|2025-08-08 14:10:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|109
1754662240000|2025-08-08 14:10:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1754662270000|2025-08-08 14:11:10|||||||||25
1754662300000|2025-08-08 14:11:40|||||||||2
1754662340000|2025-08-08 14:12:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|28
1754662360000|2025-08-08 14:12:40|||||||||2
1754662370000|2025-08-08 14:12:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|14
1754662380000|2025-08-08 14:13:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|17
1754662390000|2025-08-08 14:13:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754662410000|2025-08-08 14:13:30|||||||||1
1754662440000|2025-08-08 14:14:00|||||||||1
1754662450000|2025-08-08 14:14:10|||||||||2
1754662470000|2025-08-08 14:14:30|||||||||1
1754662480000|2025-08-08 14:14:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|3
1754662490000|2025-08-08 14:14:50|||||||||2
1754662500000|2025-08-08 14:15:00|||||||||4
1754662550000|2025-08-08 14:15:50|||||||||2
1754662580000|2025-08-08 14:16:20|||||||||1
1754662600000|2025-08-08 14:16:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1754662620000|2025-08-08 14:17:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|296
1754662640000|2025-08-08 14:17:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|8
1754662660000|2025-08-08 14:17:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1754662670000|2025-08-08 14:17:50|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|0
1754662720000|2025-08-08 14:18:40|||||||||2
1754662730000|2025-08-08 14:18:50|||||||||1
1754662770000|2025-08-08 14:19:30|||||||||2
1754662790000|2025-08-08 14:19:50|||||||||2
1754662830000|2025-08-08 14:20:30|||||||||1
1754662910000|2025-08-08 14:21:50|18.8|18.72|18.81|18.73|18.81|18.73|18.79|18.71|0
1754662930000|2025-08-08 14:22:10|||||||||2
1754662940000|2025-08-08 14:22:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1754662960000|2025-08-08 14:22:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754662990000|2025-08-08 14:23:10|||||||||1
1754663000000|2025-08-08 14:23:20|||||||||2
1754663010000|2025-08-08 14:23:30|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1754663020000|2025-08-08 14:23:40|||||||||2
1754663040000|2025-08-08 14:24:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1754663060000|2025-08-08 14:24:20|||||||||2
1754663080000|2025-08-08 14:24:40|||||||||2
1754663120000|2025-08-08 14:25:20|||||||||1
1754663160000|2025-08-08 14:26:00|||||||||2
1754663180000|2025-08-08 14:26:20|||||||||6
1754663220000|2025-08-08 14:27:00|||||||||3
1754663240000|2025-08-08 14:27:20|||||||||54
1754663270000|2025-08-08 14:27:50|||||||||3
1754663280000|2025-08-08 14:28:00|||||||||2
1754663340000|2025-08-08 14:29:00|||||||||1
1754663400000|2025-08-08 14:30:00|||||||||3
1754663420000|2025-08-08 14:30:20|||||||||1
1754663440000|2025-08-08 14:30:40|||||||||1
1754663450000|2025-08-08 14:30:50|||||||||1
1754663460000|2025-08-08 14:31:00|||||||||1
1754663470000|2025-08-08 14:31:10|||||||||1
1754663480000|2025-08-08 14:31:20|||||||||1
1754663490000|2025-08-08 14:31:30|||||||||1
1754663500000|2025-08-08 14:31:40|||||||||2
1754663520000|2025-08-08 14:32:00|||||||||1
1754663550000|2025-08-08 14:32:30|||||||||1
1754663570000|2025-08-08 14:32:50|||||||||1
1754663590000|2025-08-08 14:33:10|||||||||2
1754663600000|2025-08-08 14:33:20|||||||||2
1754663610000|2025-08-08 14:33:30|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1754663650000|2025-08-08 14:34:10|||||||||2
1754663660000|2025-08-08 14:34:20|||||||||2
1754663690000|2025-08-08 14:34:50|||||||||56
1754663700000|2025-08-08 14:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1754663710000|2025-08-08 14:35:10|||||||||2
1754663720000|2025-08-08 14:35:20|||||||||2
1754663760000|2025-08-08 14:36:00|||||||||2
1754663770000|2025-08-08 14:36:10|||||||||1
1754663790000|2025-08-08 14:36:30|||||||||2
1754663800000|2025-08-08 14:36:40|||||||||2
1754663830000|2025-08-08 14:37:10|||||||||1
1754663840000|2025-08-08 14:37:20|||||||||1
1754663860000|2025-08-08 14:37:40|||||||||1
1754663870000|2025-08-08 14:37:50|||||||||3
1754663880000|2025-08-08 14:38:00|||||||||2
1754663920000|2025-08-08 14:38:40|||||||||1
1754663940000|2025-08-08 14:39:00|||||||||1
1754663950000|2025-08-08 14:39:10|||||||||1
1754663970000|2025-08-08 14:39:30|||||||||2
1754663980000|2025-08-08 14:39:40|||||||||2
1754664090000|2025-08-08 14:41:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1754664100000|2025-08-08 14:41:40|||||||||4
1754664240000|2025-08-08 14:44:00|||||||||2
1754664250000|2025-08-08 14:44:10|||||||||1
1754664260000|2025-08-08 14:44:20|||||||||2
1754664280000|2025-08-08 14:44:40|||||||||2
1754664300000|2025-08-08 14:45:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|39
1754664310000|2025-08-08 14:45:10|||||||||1
1754664330000|2025-08-08 14:45:30|||||||||1
1754664340000|2025-08-08 14:45:40|||||||||2
1754664350000|2025-08-08 14:45:50|||||||||1
1754664370000|2025-08-08 14:46:10|||||||||1
1754664380000|2025-08-08 14:46:20|||||||||1
1754664390000|2025-08-08 14:46:30|||||||||2
1754664420000|2025-08-08 14:47:00|||||||||2
1754664440000|2025-08-08 14:47:20|||||||||1
1754664470000|2025-08-08 14:47:50|||||||||2
1754664480000|2025-08-08 14:48:00|||||||||2
1754664530000|2025-08-08 14:48:50|||||||||3
1754664560000|2025-08-08 14:49:20|||||||||1
1754664600000|2025-08-08 14:50:00|||||||||3
1754664610000|2025-08-08 14:50:10|||||||||5
1754664650000|2025-08-08 14:50:50|||||||||1
1754664660000|2025-08-08 14:51:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|43
1754664670000|2025-08-08 14:51:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754664690000|2025-08-08 14:51:30|||||||||2
1754664700000|2025-08-08 14:51:40|||||||||1
1754664750000|2025-08-08 14:52:30|||||||||1
1754664760000|2025-08-08 14:52:40|||||||||22
1754664810000|2025-08-08 14:53:30|||||||||1
1754664840000|2025-08-08 14:54:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754664850000|2025-08-08 14:54:10|||||||||1
1754664860000|2025-08-08 14:54:20|||||||||3
1754664890000|2025-08-08 14:54:50|||||||||2
1754664920000|2025-08-08 14:55:20|||||||||2
1754664950000|2025-08-08 14:55:50|||||||||1
1754664990000|2025-08-08 14:56:30|||||||||2
1754665000000|2025-08-08 14:56:40|||||||||1
1754665050000|2025-08-08 14:57:30|||||||||2
1754665060000|2025-08-08 14:57:40|||||||||2
1754665070000|2025-08-08 14:57:50|||||||||1
1754665080000|2025-08-08 14:58:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754665090000|2025-08-08 14:58:10|||||||||1
1754665130000|2025-08-08 14:58:50|||||||||1
1754665140000|2025-08-08 14:59:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1754665160000|2025-08-08 14:59:20|||||||||2
1754665200000|2025-08-08 15:00:00|||||||||46
1754665210000|2025-08-08 15:00:10|||||||||1
1754665220000|2025-08-08 15:00:20|||||||||1
1754665240000|2025-08-08 15:00:40|||||||||63
1754665250000|2025-08-08 15:00:50|||||||||8
1754665280000|2025-08-08 15:01:20|||||||||2
1754665300000|2025-08-08 15:01:40|||||||||1
1754665330000|2025-08-08 15:02:10|||||||||3
1754665340000|2025-08-08 15:02:20|||||||||1
1754665360000|2025-08-08 15:02:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|24
1754665380000|2025-08-08 15:03:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754665400000|2025-08-08 15:03:20|||||||||2
1754665430000|2025-08-08 15:03:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|185
1754665440000|2025-08-08 15:04:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|57
1754665460000|2025-08-08 15:04:20|||||||||2
1754665480000|2025-08-08 15:04:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|119
1754665490000|2025-08-08 15:04:50|||||||||1
1754665540000|2025-08-08 15:05:40|||||||||3
1754665570000|2025-08-08 15:06:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1754665580000|2025-08-08 15:06:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|129
1754665590000|2025-08-08 15:06:30|||||||||1
1754665600000|2025-08-08 15:06:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1754665610000|2025-08-08 15:06:50|||||||||1
1754665630000|2025-08-08 15:07:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|1
1754665640000|2025-08-08 15:07:20|||||||||1
1754665670000|2025-08-08 15:07:50|||||||||2
1754665680000|2025-08-08 15:08:00|||||||||1
1754665690000|2025-08-08 15:08:10|||||||||2
1754665710000|2025-08-08 15:08:30|||||||||1
1754665730000|2025-08-08 15:08:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754665740000|2025-08-08 15:09:00|||||||||1
1754665760000|2025-08-08 15:09:20|||||||||36
1754665780000|2025-08-08 15:09:40|||||||||2
1754665790000|2025-08-08 15:09:50|||||||||1
1754665810000|2025-08-08 15:10:10|||||||||1
1754665830000|2025-08-08 15:10:30|||||||||3
1754665850000|2025-08-08 15:10:50|||||||||1
1754665870000|2025-08-08 15:11:10|||||||||2
1754665880000|2025-08-08 15:11:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1754665890000|2025-08-08 15:11:30|||||||||2
1754665900000|2025-08-08 15:11:40|||||||||1
1754665910000|2025-08-08 15:11:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1754665920000|2025-08-08 15:12:00|||||||||4
1754665950000|2025-08-08 15:12:30|||||||||2
1754665980000|2025-08-08 15:13:00|||||||||2
1754665990000|2025-08-08 15:13:10|||||||||4
1754666040000|2025-08-08 15:14:00|||||||||2
1754666050000|2025-08-08 15:14:10|||||||||1
1754666070000|2025-08-08 15:14:30|||||||||18
1754666080000|2025-08-08 15:14:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1754666090000|2025-08-08 15:14:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1754666100000|2025-08-08 15:15:00|||||||||1
1754666110000|2025-08-08 15:15:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1754666120000|2025-08-08 15:15:20|||||||||6
1754666130000|2025-08-08 15:15:30|||||||||2
1754666140000|2025-08-08 15:15:40|||||||||2
1754666150000|2025-08-08 15:15:50|||||||||2
1754666190000|2025-08-08 15:16:30|||||||||1
1754666210000|2025-08-08 15:16:50|||||||||2
1754666220000|2025-08-08 15:17:00|||||||||1
1754666260000|2025-08-08 15:17:40|||||||||1
1754666280000|2025-08-08 15:18:00|||||||||3
1754666300000|2025-08-08 15:18:20|||||||||1
1754666310000|2025-08-08 15:18:30|||||||||273
1754666320000|2025-08-08 15:18:40|||||||||2
1754666340000|2025-08-08 15:19:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|9
1754666350000|2025-08-08 15:19:10|||||||||2
1754666370000|2025-08-08 15:19:30|||||||||4
1754666400000|2025-08-08 15:20:00|||||||||2
1754666410000|2025-08-08 15:20:10|||||||||1
1754666420000|2025-08-08 15:20:20|||||||||2
1754666430000|2025-08-08 15:20:30|||||||||3
1754666450000|2025-08-08 15:20:50|||||||||1
1754666460000|2025-08-08 15:21:00|||||||||3
1754666480000|2025-08-08 15:21:20|||||||||2
1754666490000|2025-08-08 15:21:30|||||||||2
1754666510000|2025-08-08 15:21:50|||||||||2
1754666530000|2025-08-08 15:22:10|||||||||1
1754666560000|2025-08-08 15:22:40|||||||||2
1754666570000|2025-08-08 15:22:50|||||||||2
1754666620000|2025-08-08 15:23:40|||||||||1
1754666630000|2025-08-08 15:23:50|||||||||2
1754666640000|2025-08-08 15:24:00|||||||||2
1754666650000|2025-08-08 15:24:10|||||||||2
1754666670000|2025-08-08 15:24:30|||||||||3
1754666680000|2025-08-08 15:24:40|||||||||3
1754666700000|2025-08-08 15:25:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|49
1754666710000|2025-08-08 15:25:10|||||||||2
1754666720000|2025-08-08 15:25:20|||||||||2
1754666740000|2025-08-08 15:25:40|||||||||3
1754666750000|2025-08-08 15:25:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|145
1754666760000|2025-08-08 15:26:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1754666770000|2025-08-08 15:26:10|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|93
1754666780000|2025-08-08 15:26:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|31
1754666790000|2025-08-08 15:26:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|10
1754666800000|2025-08-08 15:26:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|25
1754666810000|2025-08-08 15:26:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|2
1754666820000|2025-08-08 15:27:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|2
1754666830000|2025-08-08 15:27:10|||||||||2
1754666840000|2025-08-08 15:27:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|3
1754666860000|2025-08-08 15:27:40|||||||||2
1754666870000|2025-08-08 15:27:50|||||||||1
1754666880000|2025-08-08 15:28:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|53
1754666890000|2025-08-08 15:28:10|||||||||1
1754666900000|2025-08-08 15:28:20|||||||||3
1754666910000|2025-08-08 15:28:30|||||||||2
1754666920000|2025-08-08 15:28:40|||||||||2
1754666930000|2025-08-08 15:28:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1754666940000|2025-08-08 15:29:00|||||||||2
1754666950000|2025-08-08 15:29:10|||||||||2
1754666960000|2025-08-08 15:29:20|||||||||4
1754666970000|2025-08-08 15:29:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754666980000|2025-08-08 15:29:40|||||||||1
1754666990000|2025-08-08 15:29:50|||||||||4
1754667000000|2025-08-08 15:30:00|||||||||2
1754667010000|2025-08-08 15:30:10|||||||||2
1754667020000|2025-08-08 15:30:20|||||||||2
1754667030000|2025-08-08 15:30:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754667050000|2025-08-08 15:30:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1754667060000|2025-08-08 15:31:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754667070000|2025-08-08 15:31:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754667090000|2025-08-08 15:31:30|||||||||2
1754667100000|2025-08-08 15:31:40|||||||||2
1754667180000|2025-08-08 15:33:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754667240000|2025-08-08 15:34:00|||||||||4
1754667260000|2025-08-08 15:34:20|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|4
1754667270000|2025-08-08 15:34:30|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1754667290000|2025-08-08 15:34:50|||||||||2
1754667320000|2025-08-08 15:35:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754667350000|2025-08-08 15:35:50|||||||||2
1754667380000|2025-08-08 15:36:20|||||||||2
1754667420000|2025-08-08 15:37:00|||||||||1
1754667440000|2025-08-08 15:37:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|3
1754667450000|2025-08-08 15:37:30|||||||||1
1754667470000|2025-08-08 15:37:50|||||||||1
1754667540000|2025-08-08 15:39:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1754667560000|2025-08-08 15:39:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|21
1754667570000|2025-08-08 15:39:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1754667580000|2025-08-08 15:39:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1754667590000|2025-08-08 15:39:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1754667610000|2025-08-08 15:40:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1754667630000|2025-08-08 15:40:30|||||||||2
1754667640000|2025-08-08 15:40:40|||||||||2
1754667900000|2025-08-08 15:45:00|||||||||1
1754667910000|2025-08-08 15:45:10|||||||||1
1754667980000|2025-08-08 15:46:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1754668000000|2025-08-08 15:46:40|||||||||1
1754668020000|2025-08-08 15:47:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1754668070000|2025-08-08 15:47:50|||||||||7
1754668080000|2025-08-08 15:48:00|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|0
1754668120000|2025-08-08 15:48:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754668130000|2025-08-08 15:48:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1754668140000|2025-08-08 15:49:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754668150000|2025-08-08 15:49:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1754668160000|2025-08-08 15:49:20|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|0
1754668230000|2025-08-08 15:50:30|||||||||1
1754668240000|2025-08-08 15:50:40|||||||||2
1754668470000|2025-08-08 15:54:30|18.87|18.79|18.83|18.75|18.88|18.8|18.83|18.75|20
1754668480000|2025-08-08 15:54:40|||||||||1
1754668560000|2025-08-08 15:56:00|||||||||3
1754668620000|2025-08-08 15:57:00|||||||||1
1754668660000|2025-08-08 15:57:40|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|1
1754668690000|2025-08-08 15:58:10|||||||||2
1754668790000|2025-08-08 15:59:50|||||||||4
1754669030000|2025-08-08 16:03:50|||||||||1
1754669100000|2025-08-08 16:05:00|||||||||1
1754669220000|2025-08-08 16:07:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|7
1754669600000|2025-08-08 16:13:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1754669630000|2025-08-08 16:13:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754669640000|2025-08-08 16:14:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|5
1754669800000|2025-08-08 16:16:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1754669840000|2025-08-08 16:17:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754669910000|2025-08-08 16:18:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|48
1754669960000|2025-08-08 16:19:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754669970000|2025-08-08 16:19:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1754669980000|2025-08-08 16:19:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754670110000|2025-08-08 16:21:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|31
1754670810000|2025-08-08 16:33:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1754670820000|2025-08-08 16:33:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754670840000|2025-08-08 16:34:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1754670850000|2025-08-08 16:34:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754670860000|2025-08-08 16:34:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1754671290000|2025-08-08 16:41:30|||||||||1
1754671680000|2025-08-08 16:48:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754671830000|2025-08-08 16:50:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1754671950000|2025-08-08 16:52:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754671960000|2025-08-08 16:52:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754672100000|2025-08-08 16:55:00|||||||||5
1754672350000|2025-08-08 16:59:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754672470000|2025-08-08 17:01:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1754672500000|2025-08-08 17:01:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1754672610000|2025-08-08 17:03:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754672740000|2025-08-08 17:05:40|||||||||1
1754672960000|2025-08-08 17:09:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1754673540000|2025-08-08 17:19:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1754673570000|2025-08-08 17:19:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754673610000|2025-08-08 17:20:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754673740000|2025-08-08 17:22:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1754673860000|2025-08-08 17:24:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754673950000|2025-08-08 17:25:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754673980000|2025-08-08 17:26:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754674230000|2025-08-08 17:30:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754674280000|2025-08-08 17:31:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754674500000|2025-08-08 17:35:00|||||||||1
1754674520000|2025-08-08 17:35:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754674550000|2025-08-08 17:35:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|7
1754674690000|2025-08-08 17:38:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754674800000|2025-08-08 17:40:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754674920000|2025-08-08 17:42:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|178
1754675380000|2025-08-08 17:49:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1754675410000|2025-08-08 17:50:10|||||||||1
1754676250000|2025-08-08 18:04:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1754676280000|2025-08-08 18:04:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1754676400000|2025-08-08 18:06:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754676470000|2025-08-08 18:07:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1754676500000|2025-08-08 18:08:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754676550000|2025-08-08 18:09:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1754676560000|2025-08-08 18:09:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754676590000|2025-08-08 18:09:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1754676600000|2025-08-08 18:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754676610000|2025-08-08 18:10:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1754677560000|2025-08-08 18:26:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1754677850000|2025-08-08 18:30:50|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1754677860000|2025-08-08 18:31:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754677870000|2025-08-08 18:31:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1754677960000|2025-08-08 18:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754677980000|2025-08-08 18:33:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1754678130000|2025-08-08 18:35:30|||||||||10
1754678520000|2025-08-08 18:42:00|||||||||9
1754678590000|2025-08-08 18:43:10|||||||||1
1754678600000|2025-08-08 18:43:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1754678640000|2025-08-08 18:44:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1754678670000|2025-08-08 18:44:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754678780000|2025-08-08 18:46:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1754678890000|2025-08-08 18:48:10|||||||||9
1754678970000|2025-08-08 18:49:30|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|0
1754679010000|2025-08-08 18:50:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1754679050000|2025-08-08 18:50:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754679080000|2025-08-08 18:51:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1754679120000|2025-08-08 18:52:00|||||||||1
1754679250000|2025-08-08 18:54:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|98
1754679650000|2025-08-08 19:00:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|20
1754679670000|2025-08-08 19:01:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1754680650000|2025-08-08 19:17:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754680680000|2025-08-08 19:18:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1754680910000|2025-08-08 19:21:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1754681090000|2025-08-08 19:24:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1754681130000|2025-08-08 19:25:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754681440000|2025-08-08 19:30:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1754681490000|2025-08-08 19:31:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1754682150000|2025-08-08 19:42:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|50
1754682200000|2025-08-08 19:43:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|25
1754682270000|2025-08-08 19:44:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754682280000|2025-08-08 19:44:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1754682300000|2025-08-08 19:45:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|70
1754682340000|2025-08-08 19:45:40|||||||||52
1754682540000|2025-08-08 19:49:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|42
1754682550000|2025-08-08 19:49:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1754682590000|2025-08-08 19:49:50|||||||||3
1754682600000|2025-08-08 19:50:00|||||||||6
1754682660000|2025-08-08 19:51:00|||||||||50
1754682780000|2025-08-08 19:53:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1754682870000|2025-08-08 19:54:30|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|67
1754682890000|2025-08-08 19:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1754682980000|2025-08-08 19:56:20|||||||||6
1754683030000|2025-08-08 19:57:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|75
1754683050000|2025-08-08 19:57:30|||||||||3
1754683090000|2025-08-08 19:58:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1754683110000|2025-08-08 19:58:30|||||||||2
1754683140000|2025-08-08 19:59:00|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|30
1754683150000|2025-08-08 19:59:10|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1754683190000|2025-08-08 19:59:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1754871300000|2025-08-11 00:15:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1754871600000|2025-08-11 00:20:00|18.78|18.56|18.81|18.56|18.81|18.56|18.78|18.56|0
1754871680000|2025-08-11 00:21:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1754872350000|2025-08-11 00:32:30|18.72|18.64|18.81|18.56|18.81|18.64|18.72|18.56|0
1754872720000|2025-08-11 00:38:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754872730000|2025-08-11 00:38:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|8
1754872740000|2025-08-11 00:39:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1754872780000|2025-08-11 00:39:40|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1754873010000|2025-08-11 00:43:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1754873020000|2025-08-11 00:43:40|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1754874280000|2025-08-11 01:04:40|18.71|18.63|18.81|18.56|18.81|18.63|18.71|18.56|1
1754874340000|2025-08-11 01:05:40|18.7|18.62|18.81|18.56|18.81|18.64|18.7|18.53|0
1754874350000|2025-08-11 01:05:50|18.72|18.64|18.72|18.64|18.8|18.64|18.72|18.53|0
1754874360000|2025-08-11 01:06:00|18.81|18.56|18.75|18.67|18.81|18.67|18.69|18.56|6
1754875430000|2025-08-11 01:23:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1754875440000|2025-08-11 01:24:00|18.75|18.67|18.75|18.67|18.83|18.67|18.72|18.56|30
1754876370000|2025-08-11 01:39:30|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|0
1754877430000|2025-08-11 01:57:10|18.71|18.63|18.7|18.62|18.76|18.63|18.7|18.51|1
1754877440000|2025-08-11 01:57:20|18.69|18.61|18.7|18.62|18.76|18.62|18.69|18.51|2
1754877450000|2025-08-11 01:57:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1754877460000|2025-08-11 01:57:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1754877630000|2025-08-11 02:00:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1754877670000|2025-08-11 02:01:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1754877760000|2025-08-11 02:02:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754877820000|2025-08-11 02:03:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754879230000|2025-08-11 02:27:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1754879320000|2025-08-11 02:28:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1754879330000|2025-08-11 02:28:50|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|1
1754879370000|2025-08-11 02:29:30|18.75|18.67|18.67|18.59|18.75|18.67|18.65|18.57|3
1754879440000|2025-08-11 02:30:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754879530000|2025-08-11 02:32:10|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1754879560000|2025-08-11 02:32:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754879580000|2025-08-11 02:33:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754879630000|2025-08-11 02:33:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754879670000|2025-08-11 02:34:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1754879680000|2025-08-11 02:34:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754879690000|2025-08-11 02:34:50|18.69|18.61|18.69|18.61|18.69|18.61|18.65|18.57|0
1754879700000|2025-08-11 02:35:00|18.65|18.57|18.65|18.57|18.69|18.61|18.65|18.57|0
1754879710000|2025-08-11 02:35:10|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|0
1754879760000|2025-08-11 02:36:00|18.67|18.59|18.65|18.57|18.71|18.63|18.65|18.57|0
1754879880000|2025-08-11 02:38:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754879890000|2025-08-11 02:38:10|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1754879900000|2025-08-11 02:38:20|18.65|18.57|18.65|18.57|18.69|18.61|18.65|18.57|0
1754879910000|2025-08-11 02:38:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754879920000|2025-08-11 02:38:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754879930000|2025-08-11 02:38:50|18.69|18.61|18.67|18.59|18.69|18.61|18.65|18.57|0
1754879950000|2025-08-11 02:39:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1754879960000|2025-08-11 02:39:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1754879970000|2025-08-11 02:39:30|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1754879980000|2025-08-11 02:39:40|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|0
1754879990000|2025-08-11 02:39:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1754880020000|2025-08-11 02:40:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754880030000|2025-08-11 02:40:30|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1754880040000|2025-08-11 02:40:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754880070000|2025-08-11 02:41:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754880080000|2025-08-11 02:41:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754880100000|2025-08-11 02:41:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754880160000|2025-08-11 02:42:40|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|0
1754880190000|2025-08-11 02:43:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754880220000|2025-08-11 02:43:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754880230000|2025-08-11 02:43:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1754880240000|2025-08-11 02:44:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1754880260000|2025-08-11 02:44:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1754880280000|2025-08-11 02:44:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1754880290000|2025-08-11 02:44:50|18.63|18.55|18.69|18.44|18.71|18.55|18.63|18.44|2
1754880300000|2025-08-11 02:45:00|18.64|18.56|18.73|18.48|18.73|18.56|18.63|18.44|0
1754880310000|2025-08-11 02:45:10|18.72|18.47|18.74|18.49|18.74|18.49|18.72|18.47|3
1754880320000|2025-08-11 02:45:20|18.7|18.45|18.57|18.49|18.72|18.53|18.57|18.45|0
1754880330000|2025-08-11 02:45:30|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|0
1754880340000|2025-08-11 02:45:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1754880350000|2025-08-11 02:45:50|18.57|18.49|18.7|18.45|18.72|18.55|18.52|18.44|0
1754880520000|2025-08-11 02:48:40|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754882360000|2025-08-11 03:19:20|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1754882580000|2025-08-11 03:23:00|18.7|18.45|18.68|18.43|18.72|18.47|18.68|18.43|0
1754882590000|2025-08-11 03:23:10|18.69|18.44|18.68|18.43|18.72|18.47|18.68|18.43|0
1754882650000|2025-08-11 03:24:10|18.69|18.44|18.7|18.45|18.72|18.47|18.69|18.44|0
1754882660000|2025-08-11 03:24:20|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1754882670000|2025-08-11 03:24:30|18.68|18.43|18.7|18.45|18.72|18.47|18.68|18.43|0
1754882720000|2025-08-11 03:25:20|18.72|18.47|18.7|18.45|18.72|18.47|18.68|18.43|0
1754882730000|2025-08-11 03:25:30|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1754882740000|2025-08-11 03:25:40|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754882770000|2025-08-11 03:26:10|18.69|18.44|18.68|18.43|18.72|18.47|18.68|18.43|0
1754882850000|2025-08-11 03:27:30|18.69|18.44|18.7|18.45|18.72|18.47|18.69|18.44|0
1754882860000|2025-08-11 03:27:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1754883080000|2025-08-11 03:31:20|18.72|18.47|18.72|18.47|18.72|18.47|18.7|18.45|0
1754883090000|2025-08-11 03:31:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1754883970000|2025-08-11 03:46:10|18.72|18.47|18.68|18.43|18.76|18.47|18.68|18.43|0
1754884000000|2025-08-11 03:46:40|18.72|18.47|18.71|18.46|18.76|18.47|18.71|18.46|0
1754884200000|2025-08-11 03:50:00|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754884210000|2025-08-11 03:50:10|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1754884270000|2025-08-11 03:51:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1754884290000|2025-08-11 03:51:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1754884310000|2025-08-11 03:51:50|18.69|18.44|18.71|18.46|18.72|18.47|18.69|18.44|0
1754884390000|2025-08-11 03:53:10|18.72|18.47|18.68|18.43|18.72|18.47|18.68|18.43|0
1754884500000|2025-08-11 03:55:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|2
1754884520000|2025-08-11 03:55:20|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1754884530000|2025-08-11 03:55:30|18.57|18.49|18.65|18.4|18.65|18.49|18.57|18.4|0
1754884570000|2025-08-11 03:56:10|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1754884630000|2025-08-11 03:57:10|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1754884700000|2025-08-11 03:58:20|18.67|18.42|18.69|18.39|18.69|18.42|18.67|18.39|0
1754884910000|2025-08-11 04:01:50|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1754884920000|2025-08-11 04:02:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1754884950000|2025-08-11 04:02:30|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1754884990000|2025-08-11 04:03:10|18.73|18.43|18.71|18.41|18.73|18.43|18.71|18.41|0
1754885030000|2025-08-11 04:03:50|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1754885280000|2025-08-11 04:08:00|18.73|18.43|18.69|18.39|18.73|18.43|18.69|18.39|0
1754886070000|2025-08-11 04:21:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1754886080000|2025-08-11 04:21:20|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1754886130000|2025-08-11 04:22:10|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1754886390000|2025-08-11 04:26:30|18.73|18.43|18.7|18.4|18.73|18.43|18.7|18.4|0
1754886400000|2025-08-11 04:26:40|18.73|18.43|18.7|18.4|18.73|18.43|18.7|18.4|0
1754886430000|2025-08-11 04:27:10|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1754886450000|2025-08-11 04:27:30|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1754886480000|2025-08-11 04:28:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1754886490000|2025-08-11 04:28:10|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1754886510000|2025-08-11 04:28:30|18.7|18.4|18.73|18.43|18.73|18.43|18.7|18.4|0
1754886520000|2025-08-11 04:28:40|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1754886530000|2025-08-11 04:28:50|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1754886540000|2025-08-11 04:29:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1754886670000|2025-08-11 04:31:10|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1754886710000|2025-08-11 04:31:50|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1754886720000|2025-08-11 04:32:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1754887340000|2025-08-11 04:42:20|18.72|18.42|18.7|18.4|18.73|18.43|18.7|18.4|0
1754887860000|2025-08-11 04:51:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1754887870000|2025-08-11 04:51:10|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1754887900000|2025-08-11 04:51:40|18.74|18.44|18.7|18.4|18.74|18.44|18.7|18.4|0
1754888000000|2025-08-11 04:53:20|18.74|18.44|18.72|18.42|18.74|18.44|18.72|18.42|0
1754888010000|2025-08-11 04:53:30|18.74|18.44|18.7|18.4|18.74|18.44|18.7|18.4|0
1754888430000|2025-08-11 05:00:30|18.74|18.44|18.7|18.4|18.74|18.44|18.7|18.4|0
1754888470000|2025-08-11 05:01:10|18.72|18.42|18.74|18.44|18.74|18.44|18.72|18.42|0
1754888490000|2025-08-11 05:01:30|18.72|18.42|18.72|18.42|18.74|18.44|18.7|18.4|0
1754888500000|2025-08-11 05:01:40|18.74|18.44|18.7|18.4|18.74|18.44|18.7|18.4|0
1754888850000|2025-08-11 05:07:30|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1754890260000|2025-08-11 05:31:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1754890270000|2025-08-11 05:31:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1754890280000|2025-08-11 05:31:20|18.66|18.41|18.58|18.5|18.67|18.52|18.58|18.41|8
1754890290000|2025-08-11 05:31:30|18.6|18.52|18.6|18.52|18.69|18.55|18.6|18.44|2
1754890300000|2025-08-11 05:31:40|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|2
1754890310000|2025-08-11 05:31:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1754891220000|2025-08-11 05:47:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754891700000|2025-08-11 05:55:00|18.66|18.41|18.57|18.49|18.66|18.49|18.57|18.41|0
1754892040000|2025-08-11 06:00:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|1
1754892060000|2025-08-11 06:01:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754892080000|2025-08-11 06:01:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754892220000|2025-08-11 06:03:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754892280000|2025-08-11 06:04:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|47
1754892320000|2025-08-11 06:05:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1754892590000|2025-08-11 06:09:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754892930000|2025-08-11 06:15:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1754892970000|2025-08-11 06:16:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754893060000|2025-08-11 06:17:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1754893240000|2025-08-11 06:20:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754893320000|2025-08-11 06:22:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754893930000|2025-08-11 06:32:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1754894170000|2025-08-11 06:36:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754894270000|2025-08-11 06:37:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754894610000|2025-08-11 06:43:30|||||||||6
1754894720000|2025-08-11 06:45:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1754895580000|2025-08-11 06:59:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1754895590000|2025-08-11 06:59:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1754895600000|2025-08-11 07:00:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|16
1754895610000|2025-08-11 07:00:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|31
1754895630000|2025-08-11 07:00:30|||||||||2
1754895640000|2025-08-11 07:00:40|||||||||2
1754895680000|2025-08-11 07:01:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|2
1754895690000|2025-08-11 07:01:30|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|7
1754895710000|2025-08-11 07:01:50|||||||||3
1754895720000|2025-08-11 07:02:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|40
1754895740000|2025-08-11 07:02:20|||||||||2
1754895750000|2025-08-11 07:02:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1754895770000|2025-08-11 07:02:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1754895800000|2025-08-11 07:03:20|||||||||2
1754895850000|2025-08-11 07:04:10|||||||||2
1754895900000|2025-08-11 07:05:00|||||||||2
1754895950000|2025-08-11 07:05:50|||||||||1
1754895980000|2025-08-11 07:06:20|||||||||11
1754896040000|2025-08-11 07:07:20|||||||||2
1754896050000|2025-08-11 07:07:30|||||||||2
1754896060000|2025-08-11 07:07:40|||||||||11
1754896160000|2025-08-11 07:09:20|||||||||11
1754896170000|2025-08-11 07:09:30|||||||||156
1754896200000|2025-08-11 07:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1754896230000|2025-08-11 07:10:30|||||||||1
1754896250000|2025-08-11 07:10:50|||||||||11
1754896290000|2025-08-11 07:11:30|||||||||3
1754896310000|2025-08-11 07:11:50|||||||||5
1754896340000|2025-08-11 07:12:20|||||||||11
1754896360000|2025-08-11 07:12:40|||||||||2
1754896420000|2025-08-11 07:13:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|1
1754896430000|2025-08-11 07:13:50|||||||||3
1754896440000|2025-08-11 07:14:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1754896450000|2025-08-11 07:14:10|||||||||1
1754896490000|2025-08-11 07:14:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1754896500000|2025-08-11 07:15:00|||||||||36
1754896520000|2025-08-11 07:15:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|8
1754896560000|2025-08-11 07:16:00|||||||||1
1754896620000|2025-08-11 07:17:00|||||||||2
1754896690000|2025-08-11 07:18:10|||||||||1
1754896780000|2025-08-11 07:19:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1754896790000|2025-08-11 07:19:50|||||||||6
1754896860000|2025-08-11 07:21:00|||||||||2
1754896890000|2025-08-11 07:21:30|||||||||2
1754896930000|2025-08-11 07:22:10|||||||||1
1754896940000|2025-08-11 07:22:20|||||||||2
1754897000000|2025-08-11 07:23:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|17
1754897030000|2025-08-11 07:23:50|||||||||2
1754897140000|2025-08-11 07:25:40|||||||||1
1754897200000|2025-08-11 07:26:40|||||||||2
1754897250000|2025-08-11 07:27:30|||||||||3
1754897360000|2025-08-11 07:29:20|||||||||1
1754897430000|2025-08-11 07:30:30|||||||||3
1754897460000|2025-08-11 07:31:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1754897480000|2025-08-11 07:31:20|||||||||2
1754897540000|2025-08-11 07:32:20|||||||||1
1754897610000|2025-08-11 07:33:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1754897720000|2025-08-11 07:35:20|||||||||1
1754897730000|2025-08-11 07:35:30|||||||||3
1754897780000|2025-08-11 07:36:20|||||||||2
1754897830000|2025-08-11 07:37:10|||||||||1
1754897840000|2025-08-11 07:37:20|||||||||1
1754897900000|2025-08-11 07:38:20|||||||||1
1754897910000|2025-08-11 07:38:30|||||||||9
1754897980000|2025-08-11 07:39:40|||||||||2
1754897990000|2025-08-11 07:39:50|||||||||2
1754898080000|2025-08-11 07:41:20|||||||||1
1754898090000|2025-08-11 07:41:30|||||||||2
1754898160000|2025-08-11 07:42:40|||||||||1
1754898260000|2025-08-11 07:44:20|||||||||2
1754898270000|2025-08-11 07:44:30|||||||||2
1754898350000|2025-08-11 07:45:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1754898360000|2025-08-11 07:46:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|26
1754898390000|2025-08-11 07:46:30|||||||||3
1754898420000|2025-08-11 07:47:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1754898450000|2025-08-11 07:47:30|||||||||1
1754898510000|2025-08-11 07:48:30|||||||||2
1754898550000|2025-08-11 07:49:10|||||||||4
1754898620000|2025-08-11 07:50:20|||||||||21
1754898630000|2025-08-11 07:50:30|||||||||2
1754898650000|2025-08-11 07:50:50|||||||||2
1754898660000|2025-08-11 07:51:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1754898680000|2025-08-11 07:51:20|||||||||2
1754898720000|2025-08-11 07:52:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1754898770000|2025-08-11 07:52:50|||||||||3
1754898830000|2025-08-11 07:53:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|50
1754898890000|2025-08-11 07:54:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754898950000|2025-08-11 07:55:50|||||||||20
1754898960000|2025-08-11 07:56:00|||||||||12
1754899010000|2025-08-11 07:56:50|||||||||2
1754899020000|2025-08-11 07:57:00|||||||||2
1754899150000|2025-08-11 07:59:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1754899160000|2025-08-11 07:59:20|||||||||2
1754899250000|2025-08-11 08:00:50|||||||||1
1754899260000|2025-08-11 08:01:00|||||||||1
1754899290000|2025-08-11 08:01:30|||||||||4
1754899330000|2025-08-11 08:02:10|18.86|18.78|18.85|18.77|18.87|18.79|18.84|18.76|52
1754899370000|2025-08-11 08:02:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|35
1754899480000|2025-08-11 08:04:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|45
1754899510000|2025-08-11 08:05:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|10
1754899520000|2025-08-11 08:05:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1754899530000|2025-08-11 08:05:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754899550000|2025-08-11 08:05:50|||||||||2
1754899590000|2025-08-11 08:06:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754899600000|2025-08-11 08:06:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754899660000|2025-08-11 08:07:40|||||||||1
1754899680000|2025-08-11 08:08:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754899740000|2025-08-11 08:09:00|||||||||18
1754899760000|2025-08-11 08:09:20|||||||||21
1754899770000|2025-08-11 08:09:30|||||||||50
1754899810000|2025-08-11 08:10:10|||||||||1
1754899820000|2025-08-11 08:10:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1754899890000|2025-08-11 08:11:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|73
1754899900000|2025-08-11 08:11:40|||||||||1
1754899910000|2025-08-11 08:11:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|6
1754899990000|2025-08-11 08:13:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|12
1754900050000|2025-08-11 08:14:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|16
1754900060000|2025-08-11 08:14:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754900080000|2025-08-11 08:14:40|||||||||2
1754900100000|2025-08-11 08:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754900110000|2025-08-11 08:15:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|20
1754900140000|2025-08-11 08:15:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754900180000|2025-08-11 08:16:20|||||||||6
1754900190000|2025-08-11 08:16:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754900220000|2025-08-11 08:17:00|||||||||1
1754900260000|2025-08-11 08:17:40|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|7
1754900390000|2025-08-11 08:19:50|||||||||8
1754900410000|2025-08-11 08:20:10|||||||||1
1754900450000|2025-08-11 08:20:50|||||||||3
1754900500000|2025-08-11 08:21:40|||||||||1
1754900600000|2025-08-11 08:23:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|2
1754900610000|2025-08-11 08:23:30|||||||||1
1754900650000|2025-08-11 08:24:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1754900680000|2025-08-11 08:24:40|||||||||1
1754900720000|2025-08-11 08:25:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1754900800000|2025-08-11 08:26:40|||||||||1
1754900860000|2025-08-11 08:27:40|||||||||17
1754900870000|2025-08-11 08:27:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1754900880000|2025-08-11 08:28:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1754900890000|2025-08-11 08:28:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1754900900000|2025-08-11 08:28:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|2
1754901090000|2025-08-11 08:31:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|10
1754901100000|2025-08-11 08:31:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754901120000|2025-08-11 08:32:00|||||||||4
1754901290000|2025-08-11 08:34:50|||||||||2
1754901450000|2025-08-11 08:37:30|||||||||1
1754901480000|2025-08-11 08:38:00|||||||||1
1754901620000|2025-08-11 08:40:20|||||||||2
1754901680000|2025-08-11 08:41:20|||||||||4
1754901830000|2025-08-11 08:43:50|||||||||3
1754901870000|2025-08-11 08:44:30|||||||||2
1754902110000|2025-08-11 08:48:30|||||||||1
1754902220000|2025-08-11 08:50:20|||||||||2
1754902230000|2025-08-11 08:50:30|||||||||2
1754902360000|2025-08-11 08:52:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|108
1754902380000|2025-08-11 08:53:00|||||||||2
1754902440000|2025-08-11 08:54:00|||||||||10
1754902460000|2025-08-11 08:54:20|||||||||20
1754902480000|2025-08-11 08:54:40|||||||||4
1754902690000|2025-08-11 08:58:10|||||||||50
1754902780000|2025-08-11 08:59:40|||||||||100
1754902790000|2025-08-11 08:59:50|||||||||2
1754902800000|2025-08-11 09:00:00|||||||||2
1754902880000|2025-08-11 09:01:20|||||||||50
1754902890000|2025-08-11 09:01:30|||||||||3
1754902930000|2025-08-11 09:02:10|||||||||70
1754902950000|2025-08-11 09:02:30|||||||||2
1754902960000|2025-08-11 09:02:40|||||||||1
1754903050000|2025-08-11 09:04:10|||||||||1
1754903130000|2025-08-11 09:05:30|||||||||78
1754903280000|2025-08-11 09:08:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|40
1754903300000|2025-08-11 09:08:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754903440000|2025-08-11 09:10:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1754903460000|2025-08-11 09:11:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1754903500000|2025-08-11 09:11:40|||||||||2
1754903520000|2025-08-11 09:12:00|||||||||2
1754903540000|2025-08-11 09:12:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|27
1754903550000|2025-08-11 09:12:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1754903560000|2025-08-11 09:12:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754903610000|2025-08-11 09:13:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|8
1754903630000|2025-08-11 09:13:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754903640000|2025-08-11 09:14:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1754903700000|2025-08-11 09:15:00|||||||||22
1754903710000|2025-08-11 09:15:10|||||||||7
1754903740000|2025-08-11 09:15:40|||||||||49
1754903760000|2025-08-11 09:16:00|||||||||9
1754903810000|2025-08-11 09:16:50|||||||||1
1754903900000|2025-08-11 09:18:20|||||||||53
1754903920000|2025-08-11 09:18:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754903930000|2025-08-11 09:18:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|6
1754903940000|2025-08-11 09:19:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1754904010000|2025-08-11 09:20:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1754904070000|2025-08-11 09:21:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|50
1754904080000|2025-08-11 09:21:20|||||||||1
1754904270000|2025-08-11 09:24:30|||||||||1
1754904430000|2025-08-11 09:27:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1754904480000|2025-08-11 09:28:00|||||||||1
1754904530000|2025-08-11 09:28:50|||||||||1
1754904540000|2025-08-11 09:29:00|||||||||2
1754904630000|2025-08-11 09:30:30|||||||||10
1754904650000|2025-08-11 09:30:50|||||||||2
1754904660000|2025-08-11 09:31:00|||||||||6
1754904670000|2025-08-11 09:31:10|||||||||2
1754904680000|2025-08-11 09:31:20|||||||||2
1754904770000|2025-08-11 09:32:50|||||||||3
1754904820000|2025-08-11 09:33:40|||||||||2
1754904830000|2025-08-11 09:33:50|||||||||1
1754904930000|2025-08-11 09:35:30|||||||||3
1754904950000|2025-08-11 09:35:50|||||||||1
1754904960000|2025-08-11 09:36:00|||||||||1
1754905090000|2025-08-11 09:38:10|||||||||1
1754905100000|2025-08-11 09:38:20|||||||||2
1754905330000|2025-08-11 09:42:10|||||||||1
1754905420000|2025-08-11 09:43:40|||||||||1
1754905430000|2025-08-11 09:43:50|||||||||2
1754905600000|2025-08-11 09:46:40|||||||||2
1754905760000|2025-08-11 09:49:20|||||||||2
1754905870000|2025-08-11 09:51:10|||||||||2
1754906030000|2025-08-11 09:53:50|||||||||2
1754906210000|2025-08-11 09:56:50|||||||||2
1754906340000|2025-08-11 09:59:00|||||||||1
1754906350000|2025-08-11 09:59:10|||||||||6
1754906430000|2025-08-11 10:00:30|||||||||3
1754906440000|2025-08-11 10:00:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1754906490000|2025-08-11 10:01:30|||||||||1
1754906560000|2025-08-11 10:02:40|||||||||1
1754906570000|2025-08-11 10:02:50|||||||||1
1754906580000|2025-08-11 10:03:00|||||||||2
1754906640000|2025-08-11 10:04:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1754906730000|2025-08-11 10:05:30|||||||||2
1754906870000|2025-08-11 10:07:50|||||||||2
1754906880000|2025-08-11 10:08:00|||||||||1
1754906980000|2025-08-11 10:09:40|||||||||1
1754907150000|2025-08-11 10:12:30|||||||||2
1754907160000|2025-08-11 10:12:40|||||||||1
1754907210000|2025-08-11 10:13:30|||||||||8
1754907230000|2025-08-11 10:13:50|||||||||1
1754907430000|2025-08-11 10:17:10|||||||||2
1754907490000|2025-08-11 10:18:10|||||||||6
1754907530000|2025-08-11 10:18:50|||||||||1
1754907540000|2025-08-11 10:19:00|||||||||2
1754907640000|2025-08-11 10:20:40|||||||||1
1754907750000|2025-08-11 10:22:30|||||||||3
1754907830000|2025-08-11 10:23:50|||||||||1
1754907850000|2025-08-11 10:24:10|||||||||41
1754908000000|2025-08-11 10:26:40|||||||||1
1754908020000|2025-08-11 10:27:00|||||||||1
1754908140000|2025-08-11 10:29:00|||||||||2
1754908150000|2025-08-11 10:29:10|||||||||3
1754908210000|2025-08-11 10:30:10|||||||||3
1754908290000|2025-08-11 10:31:30|||||||||1
1754908430000|2025-08-11 10:33:50|||||||||2
1754908440000|2025-08-11 10:34:00|||||||||2
1754908840000|2025-08-11 10:40:40|||||||||2
1754908850000|2025-08-11 10:40:50|||||||||1
1754909150000|2025-08-11 10:45:50|||||||||1
1754909330000|2025-08-11 10:48:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|59
1754909470000|2025-08-11 10:51:10|||||||||1
1754909480000|2025-08-11 10:51:20|||||||||1
1754909680000|2025-08-11 10:54:40|||||||||2
1754909690000|2025-08-11 10:54:50|||||||||1
1754909700000|2025-08-11 10:55:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|50
1754909790000|2025-08-11 10:56:30|||||||||1
1754909810000|2025-08-11 10:56:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1754909970000|2025-08-11 10:59:30|||||||||3
1754910060000|2025-08-11 11:01:00|||||||||2
1754910100000|2025-08-11 11:01:40|||||||||2
1754910210000|2025-08-11 11:03:30|||||||||1
1754910240000|2025-08-11 11:04:00|||||||||25
1754910340000|2025-08-11 11:05:40|||||||||1
1754910350000|2025-08-11 11:05:50|||||||||1
1754910420000|2025-08-11 11:07:00|||||||||4
1754910430000|2025-08-11 11:07:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|104
1754910570000|2025-08-11 11:09:30|||||||||1
1754910700000|2025-08-11 11:11:40|||||||||35
1754910710000|2025-08-11 11:11:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|30
1754910720000|2025-08-11 11:12:00|||||||||2
1754910770000|2025-08-11 11:12:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754910860000|2025-08-11 11:14:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|7
1754910910000|2025-08-11 11:15:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1754910930000|2025-08-11 11:15:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754911100000|2025-08-11 11:18:20|||||||||1
1754911110000|2025-08-11 11:18:30|||||||||2
1754911150000|2025-08-11 11:19:10|||||||||21
1754911190000|2025-08-11 11:19:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|28
1754911240000|2025-08-11 11:20:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1754911450000|2025-08-11 11:24:10|||||||||2
1754911560000|2025-08-11 11:26:00|||||||||4
1754911670000|2025-08-11 11:27:50|||||||||1
1754911680000|2025-08-11 11:28:00|||||||||13
1754911700000|2025-08-11 11:28:20|||||||||1
1754911800000|2025-08-11 11:30:00|||||||||1
1754911810000|2025-08-11 11:30:10|||||||||1
1754911840000|2025-08-11 11:30:40|||||||||10
1754911850000|2025-08-11 11:30:50|||||||||3
1754911870000|2025-08-11 11:31:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1754911900000|2025-08-11 11:31:40|||||||||2
1754912030000|2025-08-11 11:33:50|||||||||4
1754912170000|2025-08-11 11:36:10|||||||||2
1754912230000|2025-08-11 11:37:10|||||||||1
1754912290000|2025-08-11 11:38:10|||||||||1
1754912360000|2025-08-11 11:39:20|||||||||1
1754912370000|2025-08-11 11:39:30|||||||||2
1754912420000|2025-08-11 11:40:20|||||||||1
1754912480000|2025-08-11 11:41:20|||||||||2
1754912530000|2025-08-11 11:42:10|||||||||2
1754912540000|2025-08-11 11:42:20|||||||||2
1754912630000|2025-08-11 11:43:50|||||||||1
1754912640000|2025-08-11 11:44:00|||||||||1
1754912650000|2025-08-11 11:44:10|||||||||2
1754912660000|2025-08-11 11:44:20|||||||||1
1754912690000|2025-08-11 11:44:50|||||||||5
1754912710000|2025-08-11 11:45:10|||||||||1
1754912740000|2025-08-11 11:45:40|||||||||2
1754912760000|2025-08-11 11:46:00|||||||||45
1754912840000|2025-08-11 11:47:20|||||||||1
1754912900000|2025-08-11 11:48:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1754913030000|2025-08-11 11:50:30|||||||||2
1754913070000|2025-08-11 11:51:10|||||||||1
1754913110000|2025-08-11 11:51:50|||||||||38
1754913170000|2025-08-11 11:52:50|||||||||76
1754913260000|2025-08-11 11:54:20|||||||||1
1754913270000|2025-08-11 11:54:30|||||||||1
1754913310000|2025-08-11 11:55:10|||||||||38
1754913320000|2025-08-11 11:55:20|||||||||38
1754913380000|2025-08-11 11:56:20|||||||||3
1754913440000|2025-08-11 11:57:20|||||||||1
1754913510000|2025-08-11 11:58:30|||||||||3
1754913550000|2025-08-11 11:59:10|||||||||2
1754913600000|2025-08-11 12:00:00|||||||||1
1754913610000|2025-08-11 12:00:10|||||||||1
1754913640000|2025-08-11 12:00:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1754913650000|2025-08-11 12:00:50|||||||||1
1754913660000|2025-08-11 12:01:00|||||||||52
1754913670000|2025-08-11 12:01:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1754913720000|2025-08-11 12:02:00|||||||||1
1754913790000|2025-08-11 12:03:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|32
1754913850000|2025-08-11 12:04:10|||||||||13
1754913900000|2025-08-11 12:05:00|||||||||2
1754913930000|2025-08-11 12:05:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1754913950000|2025-08-11 12:05:50|||||||||1
1754914010000|2025-08-11 12:06:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1754914020000|2025-08-11 12:07:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1754914060000|2025-08-11 12:07:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1754914140000|2025-08-11 12:09:00|||||||||6
1754914150000|2025-08-11 12:09:10|||||||||1
1754914260000|2025-08-11 12:11:00|||||||||2
1754914360000|2025-08-11 12:12:40|||||||||2
1754914510000|2025-08-11 12:15:10|||||||||1
1754914620000|2025-08-11 12:17:00|||||||||3
1754914710000|2025-08-11 12:18:30|||||||||1
1754914790000|2025-08-11 12:19:50|||||||||8
1754914800000|2025-08-11 12:20:00|||||||||2
1754914830000|2025-08-11 12:20:30|||||||||1
1754914850000|2025-08-11 12:20:50|||||||||3
1754914890000|2025-08-11 12:21:30|||||||||2
1754914940000|2025-08-11 12:22:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1754915010000|2025-08-11 12:23:30|||||||||1
1754915030000|2025-08-11 12:23:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1754915040000|2025-08-11 12:24:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1754915050000|2025-08-11 12:24:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1754915070000|2025-08-11 12:24:30|||||||||1
1754915080000|2025-08-11 12:24:40|||||||||2
1754915160000|2025-08-11 12:26:00|||||||||1
1754915180000|2025-08-11 12:26:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1754915190000|2025-08-11 12:26:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1754915220000|2025-08-11 12:27:00|||||||||2
1754915250000|2025-08-11 12:27:30|||||||||1
1754915290000|2025-08-11 12:28:10|||||||||2
1754915320000|2025-08-11 12:28:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|143
1754915340000|2025-08-11 12:29:00|||||||||2
1754915420000|2025-08-11 12:30:20|||||||||101
1754915430000|2025-08-11 12:30:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|34
1754915440000|2025-08-11 12:30:40|||||||||2
1754915520000|2025-08-11 12:32:00|||||||||2
1754915530000|2025-08-11 12:32:10|||||||||2
1754915560000|2025-08-11 12:32:40|||||||||2
1754915750000|2025-08-11 12:35:50|||||||||1
1754915810000|2025-08-11 12:36:50|||||||||2
1754915870000|2025-08-11 12:37:50|||||||||1
1754915980000|2025-08-11 12:39:40|||||||||1
1754916030000|2025-08-11 12:40:30|||||||||1
1754916050000|2025-08-11 12:40:50|||||||||1
1754916070000|2025-08-11 12:41:10|||||||||4
1754916180000|2025-08-11 12:43:00|||||||||2
1754916260000|2025-08-11 12:44:20|||||||||1
1754916270000|2025-08-11 12:44:30|||||||||2
1754916450000|2025-08-11 12:47:30|||||||||2
1754916570000|2025-08-11 12:49:30|||||||||53
1754916600000|2025-08-11 12:50:00|||||||||1
1754916640000|2025-08-11 12:50:40|||||||||109
1754916670000|2025-08-11 12:51:10|||||||||10
1754916690000|2025-08-11 12:51:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|21
1754916700000|2025-08-11 12:51:40|||||||||2
1754916810000|2025-08-11 12:53:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1754916820000|2025-08-11 12:53:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1754916920000|2025-08-11 12:55:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|224
1754916960000|2025-08-11 12:56:00|||||||||1
1754916970000|2025-08-11 12:56:10|||||||||1
1754917060000|2025-08-11 12:57:40|||||||||1
1754917120000|2025-08-11 12:58:40|||||||||2
1754917200000|2025-08-11 13:00:00|||||||||2
1754917240000|2025-08-11 13:00:40|||||||||9
1754917290000|2025-08-11 13:01:30|||||||||3
1754917300000|2025-08-11 13:01:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|92
1754917310000|2025-08-11 13:01:50|||||||||2
1754917380000|2025-08-11 13:03:00|||||||||3
1754917390000|2025-08-11 13:03:10|||||||||1
1754917470000|2025-08-11 13:04:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|7
1754917500000|2025-08-11 13:05:00|||||||||2
1754917530000|2025-08-11 13:05:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1754917570000|2025-08-11 13:06:10|||||||||16
1754917620000|2025-08-11 13:07:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754917640000|2025-08-11 13:07:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|15
1754917650000|2025-08-11 13:07:30|||||||||9
1754917660000|2025-08-11 13:07:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754917740000|2025-08-11 13:09:00|||||||||5
1754917800000|2025-08-11 13:10:00|||||||||2
1754917850000|2025-08-11 13:10:50|||||||||2
1754917880000|2025-08-11 13:11:20|||||||||2
1754917890000|2025-08-11 13:11:30|||||||||1
1754917960000|2025-08-11 13:12:40|||||||||1
1754917970000|2025-08-11 13:12:50|||||||||2
1754918010000|2025-08-11 13:13:30|||||||||20
1754918040000|2025-08-11 13:14:00|||||||||1
1754918070000|2025-08-11 13:14:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1754918100000|2025-08-11 13:15:00|||||||||3
1754918110000|2025-08-11 13:15:10|||||||||1
1754918140000|2025-08-11 13:15:40|||||||||1
1754918180000|2025-08-11 13:16:20|||||||||3
1754918210000|2025-08-11 13:16:50|||||||||8
1754918250000|2025-08-11 13:17:30|||||||||1
1754918370000|2025-08-11 13:19:30|||||||||3
1754918390000|2025-08-11 13:19:50|||||||||1
1754918450000|2025-08-11 13:20:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|16
1754918460000|2025-08-11 13:21:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|10
1754918520000|2025-08-11 13:22:00|||||||||22
1754918750000|2025-08-11 13:25:50|||||||||3
1754918830000|2025-08-11 13:27:10|||||||||2
1754918850000|2025-08-11 13:27:30|||||||||1
1754918930000|2025-08-11 13:28:50|||||||||2
1754918940000|2025-08-11 13:29:00|||||||||2
1754919020000|2025-08-11 13:30:20|||||||||14
1754919030000|2025-08-11 13:30:30|||||||||2
1754919050000|2025-08-11 13:30:50|||||||||3
1754919070000|2025-08-11 13:31:10|||||||||2
1754919090000|2025-08-11 13:31:30|||||||||1
1754919120000|2025-08-11 13:32:00|||||||||3
1754919170000|2025-08-11 13:32:50|||||||||2
1754919230000|2025-08-11 13:33:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1754919260000|2025-08-11 13:34:20|||||||||1
1754919280000|2025-08-11 13:34:40|||||||||3
1754919290000|2025-08-11 13:34:50|||||||||3
1754919320000|2025-08-11 13:35:20|||||||||1
1754919350000|2025-08-11 13:35:50|||||||||3
1754919370000|2025-08-11 13:36:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|114
1754919410000|2025-08-11 13:36:50|||||||||1
1754919430000|2025-08-11 13:37:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|665
1754919440000|2025-08-11 13:37:20|||||||||4
1754919460000|2025-08-11 13:37:40|||||||||3
1754919490000|2025-08-11 13:38:10|||||||||4
1754919500000|2025-08-11 13:38:20|||||||||64
1754919590000|2025-08-11 13:39:50|||||||||3
1754919650000|2025-08-11 13:40:50|||||||||1
1754919670000|2025-08-11 13:41:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754919710000|2025-08-11 13:41:50|||||||||4
1754919720000|2025-08-11 13:42:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1754919780000|2025-08-11 13:43:00|||||||||2
1754919850000|2025-08-11 13:44:10|||||||||4
1754919890000|2025-08-11 13:44:50|||||||||1
1754919900000|2025-08-11 13:45:00|||||||||1
1754919910000|2025-08-11 13:45:10|||||||||1
1754919930000|2025-08-11 13:45:30|||||||||3
1754919960000|2025-08-11 13:46:00|||||||||2
1754919990000|2025-08-11 13:46:30|||||||||1
1754920010000|2025-08-11 13:46:50|||||||||3
1754920030000|2025-08-11 13:47:10|||||||||1
1754920060000|2025-08-11 13:47:40|||||||||2
1754920090000|2025-08-11 13:48:10|||||||||3
1754920150000|2025-08-11 13:49:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|10
1754920160000|2025-08-11 13:49:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1754920180000|2025-08-11 13:49:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754920190000|2025-08-11 13:49:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1754920200000|2025-08-11 13:50:00|||||||||2
1754920230000|2025-08-11 13:50:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1754920240000|2025-08-11 13:50:40|||||||||2
1754920290000|2025-08-11 13:51:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754920300000|2025-08-11 13:51:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1754920310000|2025-08-11 13:51:50|||||||||1
1754920330000|2025-08-11 13:52:10|||||||||2
1754920340000|2025-08-11 13:52:20|||||||||2
1754920360000|2025-08-11 13:52:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1754920380000|2025-08-11 13:53:00|||||||||3
1754920390000|2025-08-11 13:53:10|||||||||2
1754920410000|2025-08-11 13:53:30|||||||||2
1754920430000|2025-08-11 13:53:50|||||||||2
1754920450000|2025-08-11 13:54:10|||||||||2
1754920460000|2025-08-11 13:54:20|||||||||9
1754920480000|2025-08-11 13:54:40|||||||||2
1754920500000|2025-08-11 13:55:00|||||||||3
1754920510000|2025-08-11 13:55:10|||||||||12
1754920530000|2025-08-11 13:55:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|17
1754920540000|2025-08-11 13:55:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|25
1754920550000|2025-08-11 13:55:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1754920560000|2025-08-11 13:56:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|7
1754920580000|2025-08-11 13:56:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|5
1754920590000|2025-08-11 13:56:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754920600000|2025-08-11 13:56:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1754920610000|2025-08-11 13:56:50|||||||||1
1754920630000|2025-08-11 13:57:10|||||||||3
1754920650000|2025-08-11 13:57:30|||||||||1
1754920660000|2025-08-11 13:57:40|||||||||2
1754920700000|2025-08-11 13:58:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|12
1754920710000|2025-08-11 13:58:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754920740000|2025-08-11 13:59:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754920770000|2025-08-11 13:59:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754920790000|2025-08-11 13:59:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1754920810000|2025-08-11 14:00:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|140
1754920820000|2025-08-11 14:00:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|15
1754920830000|2025-08-11 14:00:30|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1754920840000|2025-08-11 14:00:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1754920850000|2025-08-11 14:00:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1754920860000|2025-08-11 14:01:00|||||||||3
1754920890000|2025-08-11 14:01:30|||||||||13
1754920900000|2025-08-11 14:01:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|50
1754920930000|2025-08-11 14:02:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1754920950000|2025-08-11 14:02:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|22
1754920990000|2025-08-11 14:03:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1754921010000|2025-08-11 14:03:30|||||||||2
1754921040000|2025-08-11 14:04:00|||||||||2
1754921070000|2025-08-11 14:04:30|||||||||3
1754921100000|2025-08-11 14:05:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|110
1754921140000|2025-08-11 14:05:40|||||||||1
1754921170000|2025-08-11 14:06:10|||||||||3
1754921200000|2025-08-11 14:06:40|||||||||2
1754921230000|2025-08-11 14:07:10|||||||||1
1754921260000|2025-08-11 14:07:40|||||||||2
1754921300000|2025-08-11 14:08:20|||||||||4
1754921340000|2025-08-11 14:09:00|||||||||56
1754921380000|2025-08-11 14:09:40|||||||||4
1754921430000|2025-08-11 14:10:30|||||||||7
1754921440000|2025-08-11 14:10:40|||||||||2
1754921450000|2025-08-11 14:10:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1754921470000|2025-08-11 14:11:10|||||||||3
1754921490000|2025-08-11 14:11:30|||||||||17
1754921500000|2025-08-11 14:11:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|19
1754921510000|2025-08-11 14:11:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1754921550000|2025-08-11 14:12:30|||||||||1
1754921580000|2025-08-11 14:13:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|7
1754921600000|2025-08-11 14:13:20|||||||||2
1754921640000|2025-08-11 14:14:00|||||||||3
1754921680000|2025-08-11 14:14:40|||||||||1
1754921690000|2025-08-11 14:14:50|||||||||1
1754921710000|2025-08-11 14:15:10|||||||||2
1754921740000|2025-08-11 14:15:40|||||||||3
1754921800000|2025-08-11 14:16:40|||||||||3
1754921810000|2025-08-11 14:16:50|||||||||8
1754921830000|2025-08-11 14:17:10|||||||||38
1754921850000|2025-08-11 14:17:30|||||||||1
1754921860000|2025-08-11 14:17:40|||||||||2
1754921870000|2025-08-11 14:17:50|||||||||1
1754921880000|2025-08-11 14:18:00|||||||||2
1754921890000|2025-08-11 14:18:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|78
1754921900000|2025-08-11 14:18:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|30
1754921930000|2025-08-11 14:18:50|||||||||2
1754921980000|2025-08-11 14:19:40|||||||||2
1754922090000|2025-08-11 14:21:30|||||||||2
1754922140000|2025-08-11 14:22:20|||||||||2
1754922170000|2025-08-11 14:22:50|||||||||2
1754922190000|2025-08-11 14:23:10|||||||||2
1754922210000|2025-08-11 14:23:30|||||||||1
1754922220000|2025-08-11 14:23:40|||||||||1
1754922260000|2025-08-11 14:24:20|||||||||2
1754922290000|2025-08-11 14:24:50|||||||||39
1754922300000|2025-08-11 14:25:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|3
1754922340000|2025-08-11 14:25:40|||||||||4
1754922440000|2025-08-11 14:27:20|||||||||3
1754922460000|2025-08-11 14:27:40|||||||||1
1754922480000|2025-08-11 14:28:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|12
1754922490000|2025-08-11 14:28:10|||||||||2
1754922520000|2025-08-11 14:28:40|||||||||3
1754922530000|2025-08-11 14:28:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754922540000|2025-08-11 14:29:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1754922550000|2025-08-11 14:29:10|||||||||2
1754922600000|2025-08-11 14:30:00|||||||||2
1754922630000|2025-08-11 14:30:30|||||||||1
1754922650000|2025-08-11 14:30:50|||||||||1
1754922660000|2025-08-11 14:31:00|||||||||2
1754922690000|2025-08-11 14:31:30|||||||||3
1754922720000|2025-08-11 14:32:00|||||||||1
1754922750000|2025-08-11 14:32:30|||||||||1
1754922760000|2025-08-11 14:32:40|||||||||3
1754922770000|2025-08-11 14:32:50|||||||||1
1754922810000|2025-08-11 14:33:30|||||||||2
1754922850000|2025-08-11 14:34:10|||||||||3
1754922880000|2025-08-11 14:34:40|||||||||1
1754922890000|2025-08-11 14:34:50|||||||||1
1754922920000|2025-08-11 14:35:20|||||||||3
1754922950000|2025-08-11 14:35:50|||||||||2
1754922980000|2025-08-11 14:36:20|18.83|18.75|18.82|18.74|18.85|18.77|18.82|18.74|60
1754922990000|2025-08-11 14:36:30|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|0
1754923030000|2025-08-11 14:37:10|||||||||2
1754923060000|2025-08-11 14:37:40|||||||||3
1754923090000|2025-08-11 14:38:10|||||||||2
1754923130000|2025-08-11 14:38:50|||||||||2
1754923160000|2025-08-11 14:39:20|||||||||2
1754923170000|2025-08-11 14:39:30|||||||||1
1754923210000|2025-08-11 14:40:10|||||||||1
1754923250000|2025-08-11 14:40:50|||||||||3
1754923270000|2025-08-11 14:41:10|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|0
1754923300000|2025-08-11 14:41:40|||||||||3
1754923310000|2025-08-11 14:41:50|||||||||1
1754923350000|2025-08-11 14:42:30|||||||||2
1754923380000|2025-08-11 14:43:00|||||||||3
1754923390000|2025-08-11 14:43:10|||||||||1
1754923410000|2025-08-11 14:43:30|||||||||1
1754923420000|2025-08-11 14:43:40|||||||||2
1754923440000|2025-08-11 14:44:00|||||||||3
1754923450000|2025-08-11 14:44:10|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|1
1754923460000|2025-08-11 14:44:20|||||||||1
1754923480000|2025-08-11 14:44:40|||||||||3
1754923500000|2025-08-11 14:45:00|||||||||4
1754923510000|2025-08-11 14:45:10|||||||||1
1754923530000|2025-08-11 14:45:30|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|0
1754923540000|2025-08-11 14:45:40|||||||||3
1754923560000|2025-08-11 14:46:00|||||||||1
1754923590000|2025-08-11 14:46:30|||||||||3
1754923600000|2025-08-11 14:46:40|||||||||1
1754923610000|2025-08-11 14:46:50|||||||||4
1754923620000|2025-08-11 14:47:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|57
1754923640000|2025-08-11 14:47:20|||||||||2
1754923660000|2025-08-11 14:47:40|18.85|18.77|18.85|18.77|18.85|18.77|18.82|18.74|1
1754923670000|2025-08-11 14:47:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1754923680000|2025-08-11 14:48:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754923690000|2025-08-11 14:48:10|||||||||3
1754923730000|2025-08-11 14:48:50|||||||||3
1754923760000|2025-08-11 14:49:20|||||||||8
1754923770000|2025-08-11 14:49:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1754923800000|2025-08-11 14:50:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|3
1754923820000|2025-08-11 14:50:20|||||||||2
1754923840000|2025-08-11 14:50:40|||||||||2
1754923860000|2025-08-11 14:51:00|||||||||2
1754923870000|2025-08-11 14:51:10|||||||||3
1754923890000|2025-08-11 14:51:30|||||||||1
1754923900000|2025-08-11 14:51:40|||||||||2
1754923910000|2025-08-11 14:51:50|||||||||1
1754923920000|2025-08-11 14:52:00|||||||||1
1754923950000|2025-08-11 14:52:30|||||||||1
1754923960000|2025-08-11 14:52:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754923970000|2025-08-11 14:52:50|||||||||1
1754924010000|2025-08-11 14:53:30|||||||||3
1754924030000|2025-08-11 14:53:50|||||||||1
1754924070000|2025-08-11 14:54:30|||||||||2
1754924100000|2025-08-11 14:55:00|||||||||1
1754924110000|2025-08-11 14:55:10|||||||||1
1754924160000|2025-08-11 14:56:00|||||||||4
1754924200000|2025-08-11 14:56:40|||||||||1
1754924210000|2025-08-11 14:56:50|||||||||3
1754924240000|2025-08-11 14:57:20|||||||||2
1754924250000|2025-08-11 14:57:30|||||||||1
1754924290000|2025-08-11 14:58:10|||||||||6
1754924330000|2025-08-11 14:58:50|||||||||1
1754924340000|2025-08-11 14:59:00|||||||||1
1754924350000|2025-08-11 14:59:10|||||||||1
1754924370000|2025-08-11 14:59:30|||||||||1
1754924380000|2025-08-11 14:59:40|||||||||1
1754924390000|2025-08-11 14:59:50|||||||||5
1754924400000|2025-08-11 15:00:00|||||||||1
1754924420000|2025-08-11 15:00:20|||||||||2
1754924430000|2025-08-11 15:00:30|||||||||2
1754924440000|2025-08-11 15:00:40|||||||||4
1754924460000|2025-08-11 15:01:00|||||||||1
1754924480000|2025-08-11 15:01:20|||||||||2
1754924490000|2025-08-11 15:01:30|||||||||1
1754924510000|2025-08-11 15:01:50|||||||||3
1754924520000|2025-08-11 15:02:00|||||||||1
1754924540000|2025-08-11 15:02:20|||||||||1
1754924580000|2025-08-11 15:03:00|||||||||1
1754924590000|2025-08-11 15:03:10|||||||||4
1754924620000|2025-08-11 15:03:40|||||||||1
1754924630000|2025-08-11 15:03:50|||||||||1
1754924650000|2025-08-11 15:04:10|||||||||1
1754924670000|2025-08-11 15:04:30|||||||||1
1754924690000|2025-08-11 15:04:50|||||||||2
1754924700000|2025-08-11 15:05:00|||||||||4
1754924720000|2025-08-11 15:05:20|||||||||1
1754924740000|2025-08-11 15:05:40|||||||||2
1754924790000|2025-08-11 15:06:30|||||||||1
1754924800000|2025-08-11 15:06:40|||||||||3
1754924810000|2025-08-11 15:06:50|||||||||1
1754924820000|2025-08-11 15:07:00|||||||||1
1754924830000|2025-08-11 15:07:10|||||||||1
1754924840000|2025-08-11 15:07:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|16
1754924850000|2025-08-11 15:07:30|||||||||1
1754924860000|2025-08-11 15:07:40|||||||||1
1754924890000|2025-08-11 15:08:10|||||||||3
1754924910000|2025-08-11 15:08:30|||||||||2
1754924930000|2025-08-11 15:08:50|||||||||2
1754924940000|2025-08-11 15:09:00|||||||||1
1754924950000|2025-08-11 15:09:10|||||||||1
1754924970000|2025-08-11 15:09:30|||||||||5
1754924980000|2025-08-11 15:09:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|2
1754924990000|2025-08-11 15:09:50|||||||||1
1754925010000|2025-08-11 15:10:10|||||||||1
1754925020000|2025-08-11 15:10:20|||||||||1
1754925030000|2025-08-11 15:10:30|||||||||2
1754925040000|2025-08-11 15:10:40|||||||||3
1754925060000|2025-08-11 15:11:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|21
1754925080000|2025-08-11 15:11:20|||||||||2
1754925110000|2025-08-11 15:11:50|||||||||3
1754925150000|2025-08-11 15:12:30|||||||||2
1754925160000|2025-08-11 15:12:40|||||||||1
1754925180000|2025-08-11 15:13:00|||||||||3
1754925190000|2025-08-11 15:13:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|7
1754925210000|2025-08-11 15:13:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1754925230000|2025-08-11 15:13:50|||||||||1
1754925240000|2025-08-11 15:14:00|||||||||3
1754925260000|2025-08-11 15:14:20|||||||||2
1754925270000|2025-08-11 15:14:30|||||||||2
1754925280000|2025-08-11 15:14:40|||||||||1
1754925290000|2025-08-11 15:14:50|||||||||3
1754925300000|2025-08-11 15:15:00|||||||||1
1754925310000|2025-08-11 15:15:10|||||||||3
1754925330000|2025-08-11 15:15:30|||||||||2
1754925340000|2025-08-11 15:15:40|||||||||5
1754925350000|2025-08-11 15:15:50|||||||||6
1754925360000|2025-08-11 15:16:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|8
1754925390000|2025-08-11 15:16:30|||||||||3
1754925420000|2025-08-11 15:17:00|||||||||2
1754925450000|2025-08-11 15:17:30|||||||||2
1754925480000|2025-08-11 15:18:00|||||||||2
1754925500000|2025-08-11 15:18:20|||||||||1
1754925520000|2025-08-11 15:18:40|||||||||4
1754925540000|2025-08-11 15:19:00|||||||||2
1754925550000|2025-08-11 15:19:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|62
1754925560000|2025-08-11 15:19:20|||||||||2
1754925590000|2025-08-11 15:19:50|||||||||2
1754925600000|2025-08-11 15:20:00|||||||||2
1754925620000|2025-08-11 15:20:20|||||||||3
1754925640000|2025-08-11 15:20:40|||||||||2
1754925650000|2025-08-11 15:20:50|||||||||1
1754925660000|2025-08-11 15:21:00|||||||||2
1754925670000|2025-08-11 15:21:10|||||||||3
1754925690000|2025-08-11 15:21:30|||||||||6
1754925710000|2025-08-11 15:21:50|||||||||3
1754925730000|2025-08-11 15:22:10|||||||||2
1754925760000|2025-08-11 15:22:40|||||||||1
1754925790000|2025-08-11 15:23:10|||||||||5
1754925830000|2025-08-11 15:23:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|26
1754925840000|2025-08-11 15:24:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1754925860000|2025-08-11 15:24:20|||||||||1
1754925880000|2025-08-11 15:24:40|||||||||3
1754925900000|2025-08-11 15:25:00|||||||||2
1754925920000|2025-08-11 15:25:20|||||||||78
1754925930000|2025-08-11 15:25:30|||||||||114
1754925940000|2025-08-11 15:25:40|||||||||2
1754925950000|2025-08-11 15:25:50|||||||||2
1754925960000|2025-08-11 15:26:00|||||||||1
1754925970000|2025-08-11 15:26:10|||||||||1
1754925980000|2025-08-11 15:26:20|||||||||4
1754926010000|2025-08-11 15:26:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1754926020000|2025-08-11 15:27:00|||||||||1
1754926030000|2025-08-11 15:27:10|||||||||3
1754926040000|2025-08-11 15:27:20|||||||||2
1754926050000|2025-08-11 15:27:30|||||||||2
1754926060000|2025-08-11 15:27:40|||||||||1
1754926070000|2025-08-11 15:27:50|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|14
1754926080000|2025-08-11 15:28:00|||||||||1
1754926090000|2025-08-11 15:28:10|||||||||6
1754926100000|2025-08-11 15:28:20|||||||||4
1754926110000|2025-08-11 15:28:30|||||||||2
1754926120000|2025-08-11 15:28:40|||||||||4
1754926130000|2025-08-11 15:28:50|||||||||5
1754926140000|2025-08-11 15:29:00|||||||||8
1754926150000|2025-08-11 15:29:10|||||||||8
1754926170000|2025-08-11 15:29:30|||||||||10
1754926180000|2025-08-11 15:29:40|||||||||5
1754926190000|2025-08-11 15:29:50|||||||||12
1754926210000|2025-08-11 15:30:10|||||||||2
1754926220000|2025-08-11 15:30:20|||||||||6
1754926240000|2025-08-11 15:30:40|||||||||1
1754926260000|2025-08-11 15:31:00|||||||||3
1754926290000|2025-08-11 15:31:30|||||||||1
1754926310000|2025-08-11 15:31:50|||||||||3
1754926360000|2025-08-11 15:32:40|||||||||2
1754926420000|2025-08-11 15:33:40|||||||||1
1754926470000|2025-08-11 15:34:30|||||||||3
1754926490000|2025-08-11 15:34:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|15
1754926500000|2025-08-11 15:35:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754926510000|2025-08-11 15:35:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1754926550000|2025-08-11 15:35:50|||||||||2
1754926590000|2025-08-11 15:36:30|||||||||1
1754926630000|2025-08-11 15:37:10|||||||||3
1754926670000|2025-08-11 15:37:50|||||||||1
1754926690000|2025-08-11 15:38:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|83
1754926710000|2025-08-11 15:38:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1754926730000|2025-08-11 15:38:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1754926810000|2025-08-11 15:40:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|5
1754926820000|2025-08-11 15:40:20|||||||||4
1754926880000|2025-08-11 15:41:20|||||||||2
1754927070000|2025-08-11 15:44:30|||||||||4
1754927200000|2025-08-11 15:46:40|||||||||22
1754927370000|2025-08-11 15:49:30|||||||||1
1754927500000|2025-08-11 15:51:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|96
1754927600000|2025-08-11 15:53:20|||||||||3
1754927720000|2025-08-11 15:55:20|||||||||1
1754927740000|2025-08-11 15:55:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1754927800000|2025-08-11 15:56:40|||||||||2
1754927810000|2025-08-11 15:56:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|11
1754927880000|2025-08-11 15:58:00|||||||||3
1754927990000|2025-08-11 15:59:50|||||||||12
1754928140000|2025-08-11 16:02:20|||||||||1
1754928220000|2025-08-11 16:03:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|10
1754928380000|2025-08-11 16:06:20|||||||||1
1754928430000|2025-08-11 16:07:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1754928450000|2025-08-11 16:07:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1754928530000|2025-08-11 16:08:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754928540000|2025-08-11 16:09:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1754928630000|2025-08-11 16:10:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754928640000|2025-08-11 16:10:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1754928710000|2025-08-11 16:11:50|||||||||2
1754928790000|2025-08-11 16:13:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|10
1754928800000|2025-08-11 16:13:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1754928850000|2025-08-11 16:14:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|11
1754929530000|2025-08-11 16:25:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1754929540000|2025-08-11 16:25:40|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|113
1754930030000|2025-08-11 16:33:50|||||||||1
1754930220000|2025-08-11 16:37:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1754930450000|2025-08-11 16:40:50|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1754930630000|2025-08-11 16:43:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1754931300000|2025-08-11 16:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1754931390000|2025-08-11 16:56:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754931950000|2025-08-11 17:05:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1754932370000|2025-08-11 17:12:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1754932420000|2025-08-11 17:13:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754932450000|2025-08-11 17:14:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754932500000|2025-08-11 17:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754932980000|2025-08-11 17:23:00|||||||||5
1754933180000|2025-08-11 17:26:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754933760000|2025-08-11 17:36:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754933930000|2025-08-11 17:38:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754933950000|2025-08-11 17:39:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754934020000|2025-08-11 17:40:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754934370000|2025-08-11 17:46:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754934440000|2025-08-11 17:47:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754934480000|2025-08-11 17:48:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754934550000|2025-08-11 17:49:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754934580000|2025-08-11 17:49:40|||||||||75
1754934630000|2025-08-11 17:50:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754934730000|2025-08-11 17:52:10|||||||||70
1754934750000|2025-08-11 17:52:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754935450000|2025-08-11 18:04:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754935480000|2025-08-11 18:04:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754935510000|2025-08-11 18:05:10|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|0
1754935590000|2025-08-11 18:06:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754935870000|2025-08-11 18:11:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754935880000|2025-08-11 18:11:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|79
1754935890000|2025-08-11 18:11:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754935900000|2025-08-11 18:11:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1754936720000|2025-08-11 18:25:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|114
1754936900000|2025-08-11 18:28:20|||||||||4
1754937660000|2025-08-11 18:41:00|||||||||9
1754937670000|2025-08-11 18:41:10|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1754937850000|2025-08-11 18:44:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|15
1754937890000|2025-08-11 18:44:50|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|0
1754937910000|2025-08-11 18:45:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754937920000|2025-08-11 18:45:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754938000000|2025-08-11 18:46:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754938150000|2025-08-11 18:49:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754938720000|2025-08-11 18:58:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754938960000|2025-08-11 19:02:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754939720000|2025-08-11 19:15:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754939960000|2025-08-11 19:19:20|||||||||6
1754940030000|2025-08-11 19:20:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1754940140000|2025-08-11 19:22:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1754940680000|2025-08-11 19:31:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754940830000|2025-08-11 19:33:50|||||||||1
1754941030000|2025-08-11 19:37:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754941040000|2025-08-11 19:37:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1754941070000|2025-08-11 19:37:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754941090000|2025-08-11 19:38:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754941110000|2025-08-11 19:38:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754941760000|2025-08-11 19:49:20|||||||||34
1754941840000|2025-08-11 19:50:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754941850000|2025-08-11 19:50:50|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1754941890000|2025-08-11 19:51:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1754941900000|2025-08-11 19:51:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754941910000|2025-08-11 19:51:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1754941920000|2025-08-11 19:52:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754941930000|2025-08-11 19:52:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754941970000|2025-08-11 19:52:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754941980000|2025-08-11 19:53:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1754942040000|2025-08-11 19:54:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1754942060000|2025-08-11 19:54:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1754942080000|2025-08-11 19:54:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754942100000|2025-08-11 19:55:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1754942120000|2025-08-11 19:55:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754942130000|2025-08-11 19:55:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1754942170000|2025-08-11 19:56:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1754942180000|2025-08-11 19:56:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1754942190000|2025-08-11 19:56:30|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1754942200000|2025-08-11 19:56:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1754942250000|2025-08-11 19:57:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754942330000|2025-08-11 19:58:50|||||||||2
1754942340000|2025-08-11 19:59:00|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|2
1754942350000|2025-08-11 19:59:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754942370000|2025-08-11 19:59:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754942380000|2025-08-11 19:59:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1754942390000|2025-08-11 19:59:50|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|0
1754957700000|2025-08-12 00:15:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754957880000|2025-08-12 00:18:00|19.1|18.8|19.09|18.79|19.1|18.8|19.08|18.78|0
1754957890000|2025-08-12 00:18:10|19.11|18.81|19.08|18.78|19.11|18.81|19.08|18.78|0
1754957900000|2025-08-12 00:18:20|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|0
1754957920000|2025-08-12 00:18:40|19.08|18.78|19.11|18.81|19.11|18.81|19.08|18.78|0
1754957930000|2025-08-12 00:18:50|19.1|18.8|19.08|18.78|19.1|18.8|19.08|18.78|0
1754958000000|2025-08-12 00:20:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754959180000|2025-08-12 00:39:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1754959880000|2025-08-12 00:51:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1754960020000|2025-08-12 00:53:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1754961050000|2025-08-12 01:10:50|19.12|18.82|19.1|18.85|19.12|18.85|19.1|18.82|0
1754962480000|2025-08-12 01:34:40|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754962570000|2025-08-12 01:36:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754962610000|2025-08-12 01:36:50|19.04|18.79|19.02|18.77|19.04|18.79|19.02|18.77|0
1754962880000|2025-08-12 01:41:20|19|18.75|19.02|18.77|19.04|18.77|19|18.74|2
1754962890000|2025-08-12 01:41:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1754971450000|2025-08-12 04:04:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1754971870000|2025-08-12 04:11:10|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754971890000|2025-08-12 04:11:30|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1754971940000|2025-08-12 04:12:20|19.03|18.78|19.05|18.75|19.05|18.78|19.03|18.75|10
1754972590000|2025-08-12 04:23:10|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754973040000|2025-08-12 04:30:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1754973750000|2025-08-12 04:42:30|19.03|18.78|19.05|18.8|19.05|18.8|19.03|18.78|3
1754974050000|2025-08-12 04:47:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754974440000|2025-08-12 04:54:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1754974910000|2025-08-12 05:01:50|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1754974940000|2025-08-12 05:02:20|19.06|18.81|19.08|18.83|19.09|18.84|19.06|18.81|0
1754974950000|2025-08-12 05:02:30|19.09|18.84|19.09|18.84|19.09|18.84|19.08|18.83|0
1754974960000|2025-08-12 05:02:40|19.08|18.83|19.13|18.88|19.13|18.88|19.08|18.83|0
1754974980000|2025-08-12 05:03:00|19.05|18.97|19.13|18.88|19.13|18.97|19.05|18.88|0
1754974990000|2025-08-12 05:03:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1754975000000|2025-08-12 05:03:20|19.07|18.99|19.05|18.97|19.13|18.99|19.05|18.88|0
1754975010000|2025-08-12 05:03:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1754975020000|2025-08-12 05:03:40|19.04|18.96|19.13|18.88|19.13|18.97|19.04|18.88|0
1754975030000|2025-08-12 05:03:50|19.04|18.96|19.13|18.88|19.13|18.96|19.04|18.88|0
1754975050000|2025-08-12 05:04:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1754975060000|2025-08-12 05:04:20|19.13|18.88|19.13|18.88|19.13|18.96|19.04|18.88|0
1754975070000|2025-08-12 05:04:30|19.04|18.96|19.13|18.88|19.13|18.96|19.04|18.88|0
1754975080000|2025-08-12 05:04:40|19.04|18.96|19.04|18.96|19.13|18.96|19.04|18.88|0
1754975090000|2025-08-12 05:04:50|19.13|18.88|19.04|18.96|19.13|18.96|19.04|18.88|0
1754975100000|2025-08-12 05:05:00|19.13|18.88|19.08|18.83|19.13|18.96|19.02|18.83|0
1754975120000|2025-08-12 05:05:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754975210000|2025-08-12 05:06:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1754975220000|2025-08-12 05:07:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1754975230000|2025-08-12 05:07:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1754975240000|2025-08-12 05:07:20|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|0
1754975250000|2025-08-12 05:07:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754975260000|2025-08-12 05:07:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1754975270000|2025-08-12 05:07:50|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1754975480000|2025-08-12 05:11:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1754975500000|2025-08-12 05:11:40|18.97|18.89|18.94|18.86|19.05|18.89|18.94|18.8|0
1754975620000|2025-08-12 05:13:40|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|31
1754975630000|2025-08-12 05:13:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754975800000|2025-08-12 05:16:40|18.93|18.85|18.87|18.79|18.93|18.85|18.87|18.79|55
1754975810000|2025-08-12 05:16:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|9
1754976200000|2025-08-12 05:23:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1754976230000|2025-08-12 05:23:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1754976240000|2025-08-12 05:24:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754976260000|2025-08-12 05:24:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1754976280000|2025-08-12 05:24:40|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1754976300000|2025-08-12 05:25:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1754976310000|2025-08-12 05:25:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754976330000|2025-08-12 05:25:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754976340000|2025-08-12 05:25:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754976380000|2025-08-12 05:26:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754976420000|2025-08-12 05:27:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754976440000|2025-08-12 05:27:20|18.87|18.79|18.87|18.79|18.89|18.81|18.82|18.74|106
1754976450000|2025-08-12 05:27:30|18.93|18.68|18.89|18.81|18.95|18.81|18.87|18.68|0
1754976460000|2025-08-12 05:27:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754976500000|2025-08-12 05:28:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1754976680000|2025-08-12 05:31:20|18.89|18.81|18.95|18.87|18.95|18.87|18.89|18.81|21
1754976690000|2025-08-12 05:31:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1754976700000|2025-08-12 05:31:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754976830000|2025-08-12 05:33:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754976840000|2025-08-12 05:34:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754976860000|2025-08-12 05:34:20|||||||||2
1754976920000|2025-08-12 05:35:20|||||||||38
1754977050000|2025-08-12 05:37:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1754977080000|2025-08-12 05:38:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1754977090000|2025-08-12 05:38:10|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|0
1754977480000|2025-08-12 05:44:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1754977590000|2025-08-12 05:46:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754977610000|2025-08-12 05:46:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754977670000|2025-08-12 05:47:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1754977680000|2025-08-12 05:48:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754977750000|2025-08-12 05:49:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754977770000|2025-08-12 05:49:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754977800000|2025-08-12 05:50:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|2
1754977810000|2025-08-12 05:50:10|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1754977860000|2025-08-12 05:51:00|||||||||2
1754977870000|2025-08-12 05:51:10|||||||||1
1754977890000|2025-08-12 05:51:30|||||||||1
1754977910000|2025-08-12 05:51:50|||||||||2
1754977960000|2025-08-12 05:52:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1754978050000|2025-08-12 05:54:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1754978110000|2025-08-12 05:55:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1754978310000|2025-08-12 05:58:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1754978350000|2025-08-12 05:59:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754978360000|2025-08-12 05:59:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754978370000|2025-08-12 05:59:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754978400000|2025-08-12 06:00:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754978780000|2025-08-12 06:06:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754978920000|2025-08-12 06:08:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754978950000|2025-08-12 06:09:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754979130000|2025-08-12 06:12:10|||||||||39
1754979140000|2025-08-12 06:12:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1754979160000|2025-08-12 06:12:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754979830000|2025-08-12 06:23:50|||||||||1
1754979840000|2025-08-12 06:24:00|||||||||2
1754979990000|2025-08-12 06:26:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754980080000|2025-08-12 06:28:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754980120000|2025-08-12 06:28:40|||||||||1
1754980230000|2025-08-12 06:30:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754981040000|2025-08-12 06:44:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754981060000|2025-08-12 06:44:20|||||||||7
1754981160000|2025-08-12 06:46:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754981170000|2025-08-12 06:46:10|||||||||7
1754981290000|2025-08-12 06:48:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754981390000|2025-08-12 06:49:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754981470000|2025-08-12 06:51:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754981520000|2025-08-12 06:52:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|31
1754981700000|2025-08-12 06:55:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|19
1754981900000|2025-08-12 06:58:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1754981910000|2025-08-12 06:58:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754981970000|2025-08-12 06:59:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754982000000|2025-08-12 07:00:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|21
1754982010000|2025-08-12 07:00:10|||||||||2
1754982030000|2025-08-12 07:00:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|3
1754982040000|2025-08-12 07:00:40|||||||||2
1754982060000|2025-08-12 07:01:00|||||||||1
1754982080000|2025-08-12 07:01:20|||||||||4
1754982110000|2025-08-12 07:01:50|||||||||3
1754982120000|2025-08-12 07:02:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1754982150000|2025-08-12 07:02:30|||||||||2
1754982190000|2025-08-12 07:03:10|||||||||1
1754982220000|2025-08-12 07:03:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754982240000|2025-08-12 07:04:00|||||||||2
1754982250000|2025-08-12 07:04:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|90
1754982280000|2025-08-12 07:04:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|13
1754982300000|2025-08-12 07:05:00|||||||||1
1754982350000|2025-08-12 07:05:50|||||||||18
1754982360000|2025-08-12 07:06:00|||||||||1
1754982420000|2025-08-12 07:07:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754982440000|2025-08-12 07:07:20|||||||||1
1754982450000|2025-08-12 07:07:30|||||||||59
1754982550000|2025-08-12 07:09:10|||||||||1
1754982560000|2025-08-12 07:09:20|||||||||2
1754982630000|2025-08-12 07:10:30|||||||||1
1754982690000|2025-08-12 07:11:30|||||||||2
1754982700000|2025-08-12 07:11:40|||||||||2
1754982830000|2025-08-12 07:13:50|||||||||2
1754982840000|2025-08-12 07:14:00|||||||||2
1754982890000|2025-08-12 07:14:50|||||||||1
1754982960000|2025-08-12 07:16:00|||||||||1
1754982990000|2025-08-12 07:16:30|||||||||1
1754983000000|2025-08-12 07:16:40|||||||||1
1754983020000|2025-08-12 07:17:00|||||||||2
1754983030000|2025-08-12 07:17:10|||||||||2
1754983060000|2025-08-12 07:17:40|||||||||1
1754983120000|2025-08-12 07:18:40|||||||||1
1754983160000|2025-08-12 07:19:20|||||||||1
1754983190000|2025-08-12 07:19:50|||||||||1
1754983200000|2025-08-12 07:20:00|||||||||1
1754983220000|2025-08-12 07:20:20|||||||||2
1754983230000|2025-08-12 07:20:30|||||||||14
1754983240000|2025-08-12 07:20:40|||||||||6
1754983250000|2025-08-12 07:20:50|||||||||3
1754983260000|2025-08-12 07:21:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1754983290000|2025-08-12 07:21:30|||||||||1
1754983320000|2025-08-12 07:22:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1754983340000|2025-08-12 07:22:20|||||||||2
1754983350000|2025-08-12 07:22:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1754983420000|2025-08-12 07:23:40|||||||||1
1754983440000|2025-08-12 07:24:00|||||||||1
1754983450000|2025-08-12 07:24:10|||||||||1
1754983480000|2025-08-12 07:24:40|||||||||10
1754983490000|2025-08-12 07:24:50|||||||||1
1754983560000|2025-08-12 07:26:00|||||||||3
1754983570000|2025-08-12 07:26:10|||||||||8
1754983580000|2025-08-12 07:26:20|||||||||2
1754983610000|2025-08-12 07:26:50|||||||||2
1754983620000|2025-08-12 07:27:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|45
1754983690000|2025-08-12 07:28:10|||||||||1
1754983760000|2025-08-12 07:29:20|||||||||1
1754983790000|2025-08-12 07:29:50|||||||||2
1754983800000|2025-08-12 07:30:00|||||||||1
1754983820000|2025-08-12 07:30:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|56
1754983840000|2025-08-12 07:30:40|||||||||3
1754983890000|2025-08-12 07:31:30|||||||||13
1754983900000|2025-08-12 07:31:40|||||||||1
1754983920000|2025-08-12 07:32:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1754983930000|2025-08-12 07:32:10|||||||||1
1754983950000|2025-08-12 07:32:30|||||||||1
1754983980000|2025-08-12 07:33:00|||||||||2
1754984010000|2025-08-12 07:33:30|||||||||1
1754984020000|2025-08-12 07:33:40|||||||||1
1754984030000|2025-08-12 07:33:50|||||||||1
1754984070000|2025-08-12 07:34:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1754984080000|2025-08-12 07:34:40|||||||||1
1754984090000|2025-08-12 07:34:50|||||||||5
1754984120000|2025-08-12 07:35:20|||||||||2
1754984140000|2025-08-12 07:35:40|||||||||1
1754984150000|2025-08-12 07:35:50|||||||||1
1754984160000|2025-08-12 07:36:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754984190000|2025-08-12 07:36:30|||||||||3
1754984220000|2025-08-12 07:37:00|||||||||1
1754984230000|2025-08-12 07:37:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1754984250000|2025-08-12 07:37:30|||||||||3
1754984260000|2025-08-12 07:37:40|||||||||15
1754984290000|2025-08-12 07:38:10|||||||||1
1754984310000|2025-08-12 07:38:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1754984320000|2025-08-12 07:38:40|||||||||4
1754984330000|2025-08-12 07:38:50|||||||||25
1754984390000|2025-08-12 07:39:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1754984400000|2025-08-12 07:40:00|||||||||4
1754984460000|2025-08-12 07:41:00|||||||||1
1754984490000|2025-08-12 07:41:30|||||||||5
1754984500000|2025-08-12 07:41:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|166
1754984540000|2025-08-12 07:42:20|||||||||175
1754984620000|2025-08-12 07:43:40|||||||||1
1754984670000|2025-08-12 07:44:30|||||||||1
1754984680000|2025-08-12 07:44:40|||||||||4
1754984740000|2025-08-12 07:45:40|||||||||2
1754984750000|2025-08-12 07:45:50|||||||||3
1754984780000|2025-08-12 07:46:20|||||||||170
1754984790000|2025-08-12 07:46:30|||||||||3
1754984850000|2025-08-12 07:47:30|||||||||1
1754984870000|2025-08-12 07:47:50|||||||||3
1754984900000|2025-08-12 07:48:20|||||||||1
1754984910000|2025-08-12 07:48:30|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1754984920000|2025-08-12 07:48:40|||||||||3
1754984950000|2025-08-12 07:49:10|||||||||1
1754984970000|2025-08-12 07:49:30|||||||||2
1754985000000|2025-08-12 07:50:00|||||||||2
1754985010000|2025-08-12 07:50:10|||||||||3
1754985020000|2025-08-12 07:50:20|||||||||1
1754985030000|2025-08-12 07:50:30|||||||||1
1754985060000|2025-08-12 07:51:00|||||||||8
1754985080000|2025-08-12 07:51:20|||||||||1
1754985110000|2025-08-12 07:51:50|||||||||3
1754985130000|2025-08-12 07:52:10|||||||||1
1754985150000|2025-08-12 07:52:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1754985170000|2025-08-12 07:52:50|||||||||1
1754985220000|2025-08-12 07:53:40|||||||||1
1754985230000|2025-08-12 07:53:50|||||||||64
1754985240000|2025-08-12 07:54:00|||||||||3
1754985250000|2025-08-12 07:54:10|||||||||1
1754985280000|2025-08-12 07:54:40|||||||||1
1754985350000|2025-08-12 07:55:50|||||||||2
1754985410000|2025-08-12 07:56:50|||||||||4
1754985460000|2025-08-12 07:57:40|||||||||1
1754985470000|2025-08-12 07:57:50|||||||||1
1754985480000|2025-08-12 07:58:00|||||||||1
1754985500000|2025-08-12 07:58:20|||||||||1
1754985550000|2025-08-12 07:59:10|||||||||4
1754985560000|2025-08-12 07:59:20|||||||||2
1754985570000|2025-08-12 07:59:30|||||||||1
1754985600000|2025-08-12 08:00:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|39
1754985610000|2025-08-12 08:00:10|||||||||2
1754985620000|2025-08-12 08:00:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1754985650000|2025-08-12 08:00:50|||||||||2
1754985670000|2025-08-12 08:01:10|||||||||1
1754985680000|2025-08-12 08:01:20|||||||||2
1754985690000|2025-08-12 08:01:30|||||||||3
1754985700000|2025-08-12 08:01:40|||||||||2
1754985750000|2025-08-12 08:02:30|||||||||1
1754985760000|2025-08-12 08:02:40|||||||||2
1754985800000|2025-08-12 08:03:20|||||||||1
1754985810000|2025-08-12 08:03:30|||||||||1
1754985870000|2025-08-12 08:04:30|||||||||1
1754985880000|2025-08-12 08:04:40|||||||||1
1754985910000|2025-08-12 08:05:10|||||||||2
1754985950000|2025-08-12 08:05:50|||||||||1
1754985970000|2025-08-12 08:06:10|||||||||1
1754985990000|2025-08-12 08:06:30|||||||||2
1754986000000|2025-08-12 08:06:40|||||||||2
1754986020000|2025-08-12 08:07:00|||||||||1
1754986060000|2025-08-12 08:07:40|||||||||1
1754986080000|2025-08-12 08:08:00|||||||||1
1754986130000|2025-08-12 08:08:50|||||||||1
1754986140000|2025-08-12 08:09:00|||||||||1
1754986190000|2025-08-12 08:09:50|||||||||50
1754986210000|2025-08-12 08:10:10|||||||||4
1754986240000|2025-08-12 08:10:40|||||||||2
1754986280000|2025-08-12 08:11:20|||||||||1
1754986290000|2025-08-12 08:11:30|||||||||1
1754986340000|2025-08-12 08:12:20|||||||||1
1754986350000|2025-08-12 08:12:30|||||||||1
1754986380000|2025-08-12 08:13:00|||||||||5
1754986410000|2025-08-12 08:13:30|||||||||2
1754986450000|2025-08-12 08:14:10|||||||||1
1754986470000|2025-08-12 08:14:30|||||||||3
1754986480000|2025-08-12 08:14:40|||||||||2
1754986500000|2025-08-12 08:15:00|||||||||1
1754986540000|2025-08-12 08:15:40|||||||||1
1754986570000|2025-08-12 08:16:10|||||||||2
1754986580000|2025-08-12 08:16:20|||||||||1
1754986610000|2025-08-12 08:16:50|||||||||2
1754986660000|2025-08-12 08:17:40|||||||||6
1754986670000|2025-08-12 08:17:50|||||||||2
1754986680000|2025-08-12 08:18:00|||||||||50
1754986690000|2025-08-12 08:18:10|||||||||1
1754986740000|2025-08-12 08:19:00|||||||||1
1754986750000|2025-08-12 08:19:10|||||||||3
1754986790000|2025-08-12 08:19:50|||||||||12
1754986800000|2025-08-12 08:20:00|||||||||3
1754986810000|2025-08-12 08:20:10|||||||||1
1754986850000|2025-08-12 08:20:50|||||||||3
1754986870000|2025-08-12 08:21:10|||||||||1
1754986900000|2025-08-12 08:21:40|||||||||8
1754986910000|2025-08-12 08:21:50|||||||||1
1754986940000|2025-08-12 08:22:20|||||||||1
1754987010000|2025-08-12 08:23:30|||||||||1
1754987020000|2025-08-12 08:23:40|||||||||1
1754987070000|2025-08-12 08:24:30|||||||||1
1754987080000|2025-08-12 08:24:40|||||||||2
1754987110000|2025-08-12 08:25:10|||||||||1
1754987140000|2025-08-12 08:25:40|||||||||2
1754987200000|2025-08-12 08:26:40|||||||||1
1754987210000|2025-08-12 08:26:50|||||||||1
1754987230000|2025-08-12 08:27:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|31
1754987240000|2025-08-12 08:27:20|||||||||1
1754987250000|2025-08-12 08:27:30|||||||||1
1754987260000|2025-08-12 08:27:40|||||||||13
1754987300000|2025-08-12 08:28:20|||||||||1
1754987310000|2025-08-12 08:28:30|||||||||2
1754987330000|2025-08-12 08:28:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754987340000|2025-08-12 08:29:00|||||||||2
1754987360000|2025-08-12 08:29:20|||||||||1
1754987380000|2025-08-12 08:29:40|||||||||544
1754987400000|2025-08-12 08:30:00|||||||||1
1754987410000|2025-08-12 08:30:10|||||||||1
1754987440000|2025-08-12 08:30:40|||||||||1
1754987450000|2025-08-12 08:30:50|18.84|18.76|18.81|18.73|18.84|18.76|18.8|18.72|41
1754987460000|2025-08-12 08:31:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1754987510000|2025-08-12 08:31:50|||||||||5
1754987530000|2025-08-12 08:32:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1754987540000|2025-08-12 08:32:20|||||||||1
1754987580000|2025-08-12 08:33:00|||||||||1
1754987600000|2025-08-12 08:33:20|||||||||1
1754987610000|2025-08-12 08:33:30|||||||||3
1754987660000|2025-08-12 08:34:20|||||||||119
1754987670000|2025-08-12 08:34:30|||||||||17
1754987690000|2025-08-12 08:34:50|||||||||1
1754987700000|2025-08-12 08:35:00|||||||||1
1754987740000|2025-08-12 08:35:40|||||||||1
1754987800000|2025-08-12 08:36:40|||||||||2
1754987810000|2025-08-12 08:36:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754987840000|2025-08-12 08:37:20|||||||||1
1754987880000|2025-08-12 08:38:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|18
1754987890000|2025-08-12 08:38:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754987900000|2025-08-12 08:38:20|||||||||2
1754987940000|2025-08-12 08:39:00|||||||||1
1754988000000|2025-08-12 08:40:00|||||||||1
1754988030000|2025-08-12 08:40:30|||||||||1
1754988040000|2025-08-12 08:40:40|||||||||1
1754988090000|2025-08-12 08:41:30|||||||||2
1754988130000|2025-08-12 08:42:10|||||||||13
1754988140000|2025-08-12 08:42:20|||||||||1
1754988160000|2025-08-12 08:42:40|||||||||4
1754988200000|2025-08-12 08:43:20|||||||||1
1754988250000|2025-08-12 08:44:10|||||||||1
1754988270000|2025-08-12 08:44:30|||||||||1
1754988330000|2025-08-12 08:45:30|||||||||1
1754988360000|2025-08-12 08:46:00|||||||||1
1754988380000|2025-08-12 08:46:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|250
1754988390000|2025-08-12 08:46:30|||||||||5
1754988400000|2025-08-12 08:46:40|||||||||1
1754988410000|2025-08-12 08:46:50|||||||||2
1754988430000|2025-08-12 08:47:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754988470000|2025-08-12 08:47:50|||||||||2
1754988520000|2025-08-12 08:48:40|||||||||1
1754988530000|2025-08-12 08:48:50|||||||||1
1754988590000|2025-08-12 08:49:50|||||||||1
1754988600000|2025-08-12 08:50:00|||||||||1
1754988670000|2025-08-12 08:51:10|||||||||3
1754988690000|2025-08-12 08:51:30|||||||||2
1754988700000|2025-08-12 08:51:40|||||||||1
1754988730000|2025-08-12 08:52:10|||||||||1
1754988770000|2025-08-12 08:52:50|||||||||1
1754988810000|2025-08-12 08:53:30|||||||||1
1754988830000|2025-08-12 08:53:50|||||||||1
1754988890000|2025-08-12 08:54:50|||||||||3
1754988900000|2025-08-12 08:55:00|||||||||1
1754988920000|2025-08-12 08:55:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1754988950000|2025-08-12 08:55:50|||||||||1
1754989000000|2025-08-12 08:56:40|||||||||11
1754989010000|2025-08-12 08:56:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1754989020000|2025-08-12 08:57:00|||||||||1
1754989030000|2025-08-12 08:57:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1754989060000|2025-08-12 08:57:40|||||||||1
1754989070000|2025-08-12 08:57:50|||||||||237
1754989080000|2025-08-12 08:58:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|125
1754989090000|2025-08-12 08:58:10|||||||||19
1754989100000|2025-08-12 08:58:20|||||||||78
1754989130000|2025-08-12 08:58:50|||||||||1
1754989140000|2025-08-12 08:59:00|||||||||1
1754989170000|2025-08-12 08:59:30|||||||||8
1754989200000|2025-08-12 09:00:00|||||||||1
1754989210000|2025-08-12 09:00:10|||||||||2
1754989260000|2025-08-12 09:01:00|||||||||2
1754989300000|2025-08-12 09:01:40|||||||||4
1754989330000|2025-08-12 09:02:10|||||||||1
1754989370000|2025-08-12 09:02:50|||||||||1
1754989400000|2025-08-12 09:03:20|||||||||1
1754989460000|2025-08-12 09:04:20|||||||||1
1754989470000|2025-08-12 09:04:30|||||||||1
1754989480000|2025-08-12 09:04:40|||||||||19
1754989500000|2025-08-12 09:05:00|||||||||1
1754989510000|2025-08-12 09:05:10|||||||||1
1754989530000|2025-08-12 09:05:30|||||||||1
1754989580000|2025-08-12 09:06:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|23
1754989610000|2025-08-12 09:06:50|||||||||8
1754989660000|2025-08-12 09:07:40|||||||||1
1754989700000|2025-08-12 09:08:20|||||||||3
1754989730000|2025-08-12 09:08:50|||||||||1
1754989770000|2025-08-12 09:09:30|||||||||3
1754989790000|2025-08-12 09:09:50|||||||||1
1754989810000|2025-08-12 09:10:10|||||||||2
1754989860000|2025-08-12 09:11:00|||||||||1
1754989890000|2025-08-12 09:11:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|40
1754989930000|2025-08-12 09:12:10|||||||||3
1754989990000|2025-08-12 09:13:10|||||||||3
1754990000000|2025-08-12 09:13:20|||||||||1
1754990040000|2025-08-12 09:14:00|||||||||1
1754990050000|2025-08-12 09:14:10|||||||||2
1754990060000|2025-08-12 09:14:20|||||||||1
1754990080000|2025-08-12 09:14:40|||||||||2
1754990100000|2025-08-12 09:15:00|||||||||20
1754990110000|2025-08-12 09:15:10|||||||||1
1754990130000|2025-08-12 09:15:30|||||||||1
1754990150000|2025-08-12 09:15:50|||||||||4
1754990190000|2025-08-12 09:16:30|||||||||1
1754990220000|2025-08-12 09:17:00|||||||||10
1754990260000|2025-08-12 09:17:40|||||||||2
1754990320000|2025-08-12 09:18:40|||||||||2
1754990350000|2025-08-12 09:19:10|||||||||5
1754990370000|2025-08-12 09:19:30|||||||||1
1754990380000|2025-08-12 09:19:40|||||||||2
1754990390000|2025-08-12 09:19:50|||||||||1
1754990400000|2025-08-12 09:20:00|||||||||1
1754990410000|2025-08-12 09:20:10|||||||||2
1754990460000|2025-08-12 09:21:00|||||||||1
1754990480000|2025-08-12 09:21:20|||||||||3
1754990490000|2025-08-12 09:21:30|||||||||6
1754990510000|2025-08-12 09:21:50|||||||||4
1754990520000|2025-08-12 09:22:00|||||||||1
1754990590000|2025-08-12 09:23:10|||||||||1
1754990600000|2025-08-12 09:23:20|||||||||6
1754990660000|2025-08-12 09:24:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|32
1754990690000|2025-08-12 09:24:50|||||||||58
1754990720000|2025-08-12 09:25:20|||||||||23
1754990790000|2025-08-12 09:26:30|||||||||1
1754990820000|2025-08-12 09:27:00|||||||||1
1754990840000|2025-08-12 09:27:20|||||||||5
1754990860000|2025-08-12 09:27:40|||||||||1
1754990920000|2025-08-12 09:28:40|||||||||1
1754990930000|2025-08-12 09:28:50|||||||||2
1754990990000|2025-08-12 09:29:50|||||||||1
1754991020000|2025-08-12 09:30:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|26
1754991040000|2025-08-12 09:30:40|||||||||1
1754991050000|2025-08-12 09:30:50|||||||||1
1754991070000|2025-08-12 09:31:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1754991080000|2025-08-12 09:31:20|||||||||1
1754991110000|2025-08-12 09:31:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1754991120000|2025-08-12 09:32:00|||||||||1
1754991130000|2025-08-12 09:32:10|||||||||8
1754991150000|2025-08-12 09:32:30|||||||||2
1754991170000|2025-08-12 09:32:50|||||||||2
1754991180000|2025-08-12 09:33:00|||||||||2
1754991250000|2025-08-12 09:34:10|||||||||1
1754991270000|2025-08-12 09:34:30|||||||||1
1754991320000|2025-08-12 09:35:20|||||||||1
1754991380000|2025-08-12 09:36:20|||||||||3
1754991450000|2025-08-12 09:37:30|||||||||1
1754991490000|2025-08-12 09:38:10|||||||||1
1754991500000|2025-08-12 09:38:20|||||||||1
1754991510000|2025-08-12 09:38:30|||||||||1
1754991520000|2025-08-12 09:38:40|||||||||1
1754991590000|2025-08-12 09:39:50|||||||||1
1754991600000|2025-08-12 09:40:00|||||||||1
1754991650000|2025-08-12 09:40:50|||||||||1
1754991710000|2025-08-12 09:41:50|||||||||1
1754991720000|2025-08-12 09:42:00|||||||||1
1754991740000|2025-08-12 09:42:20|||||||||8
1754991750000|2025-08-12 09:42:30|||||||||3
1754991780000|2025-08-12 09:43:00|||||||||1
1754991820000|2025-08-12 09:43:40|||||||||1
1754991850000|2025-08-12 09:44:10|||||||||1
1754991860000|2025-08-12 09:44:20|||||||||1
1754991920000|2025-08-12 09:45:20|||||||||1
1754991940000|2025-08-12 09:45:40|||||||||2
1754991980000|2025-08-12 09:46:20|||||||||1
1754992020000|2025-08-12 09:47:00|||||||||2
1754992030000|2025-08-12 09:47:10|||||||||2
1754992050000|2025-08-12 09:47:30|||||||||2
1754992120000|2025-08-12 09:48:40|||||||||1
1754992140000|2025-08-12 09:49:00|||||||||1
1754992160000|2025-08-12 09:49:20|||||||||3
1754992180000|2025-08-12 09:49:40|||||||||1
1754992230000|2025-08-12 09:50:30|||||||||1
1754992250000|2025-08-12 09:50:50|||||||||2
1754992260000|2025-08-12 09:51:00|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|0
1754992270000|2025-08-12 09:51:10|||||||||1
1754992280000|2025-08-12 09:51:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1754992290000|2025-08-12 09:51:30|||||||||3
1754992320000|2025-08-12 09:52:00|||||||||1
1754992330000|2025-08-12 09:52:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1754992350000|2025-08-12 09:52:30|||||||||10
1754992410000|2025-08-12 09:53:30|||||||||2
1754992420000|2025-08-12 09:53:40|||||||||10
1754992480000|2025-08-12 09:54:40|||||||||193
1754992490000|2025-08-12 09:54:50|||||||||6
1754992510000|2025-08-12 09:55:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|8
1754992550000|2025-08-12 09:55:50|||||||||2
1754992570000|2025-08-12 09:56:10|||||||||2
1754992600000|2025-08-12 09:56:40|||||||||9
1754992610000|2025-08-12 09:56:50|||||||||1
1754992650000|2025-08-12 09:57:30|||||||||2
1754992680000|2025-08-12 09:58:00|||||||||1
1754992720000|2025-08-12 09:58:40|||||||||1
1754992750000|2025-08-12 09:59:10|||||||||1
1754992780000|2025-08-12 09:59:40|||||||||2
1754992830000|2025-08-12 10:00:30|||||||||1
1754992840000|2025-08-12 10:00:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1754992850000|2025-08-12 10:00:50|||||||||7
1754992910000|2025-08-12 10:01:50|||||||||2
1754992930000|2025-08-12 10:02:10|||||||||8
1754992940000|2025-08-12 10:02:20|||||||||1
1754992980000|2025-08-12 10:03:00|||||||||1
1754993000000|2025-08-12 10:03:20|||||||||2
1754993050000|2025-08-12 10:04:10|||||||||2
1754993070000|2025-08-12 10:04:30|||||||||1
1754993110000|2025-08-12 10:05:10|||||||||2
1754993120000|2025-08-12 10:05:20|||||||||1
1754993180000|2025-08-12 10:06:20|||||||||2
1754993190000|2025-08-12 10:06:30|||||||||1
1754993200000|2025-08-12 10:06:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754993240000|2025-08-12 10:07:20|||||||||1
1754993260000|2025-08-12 10:07:40|||||||||19
1754993270000|2025-08-12 10:07:50|||||||||5
1754993280000|2025-08-12 10:08:00|||||||||1
1754993300000|2025-08-12 10:08:20|||||||||1
1754993310000|2025-08-12 10:08:30|||||||||3
1754993330000|2025-08-12 10:08:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1754993340000|2025-08-12 10:09:00|||||||||21
1754993360000|2025-08-12 10:09:20|||||||||1
1754993390000|2025-08-12 10:09:50|||||||||1
1754993400000|2025-08-12 10:10:00|||||||||15
1754993410000|2025-08-12 10:10:10|||||||||2
1754993420000|2025-08-12 10:10:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1754993450000|2025-08-12 10:10:50|||||||||2
1754993460000|2025-08-12 10:11:00|||||||||1
1754993470000|2025-08-12 10:11:10|||||||||2
1754993510000|2025-08-12 10:11:50|||||||||1
1754993560000|2025-08-12 10:12:40|||||||||1
1754993580000|2025-08-12 10:13:00|||||||||1
1754993630000|2025-08-12 10:13:50|||||||||5
1754993640000|2025-08-12 10:14:00|||||||||1
1754993670000|2025-08-12 10:14:30|19|18.92|19|18.92|19|18.92|19|18.92|50
1754993680000|2025-08-12 10:14:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754993710000|2025-08-12 10:15:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754993740000|2025-08-12 10:15:40|||||||||1
1754993760000|2025-08-12 10:16:00|||||||||1
1754993770000|2025-08-12 10:16:10|||||||||1
1754993800000|2025-08-12 10:16:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|7
1754993810000|2025-08-12 10:16:50|19|18.92|19|18.92|19|18.92|19|18.92|13
1754993820000|2025-08-12 10:17:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1754993830000|2025-08-12 10:17:10|||||||||4
1754993870000|2025-08-12 10:17:50|||||||||2
1754993890000|2025-08-12 10:18:10|||||||||1
1754993900000|2025-08-12 10:18:20|19|18.92|19|18.92|19|18.92|19|18.92|6
1754993920000|2025-08-12 10:18:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1754993970000|2025-08-12 10:19:30|||||||||5
1754994040000|2025-08-12 10:20:40|||||||||1
1754994060000|2025-08-12 10:21:00|||||||||1
1754994110000|2025-08-12 10:21:50|||||||||1
1754994130000|2025-08-12 10:22:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754994170000|2025-08-12 10:22:50|||||||||12
1754994180000|2025-08-12 10:23:00|||||||||4
1754994230000|2025-08-12 10:23:50|||||||||1
1754994240000|2025-08-12 10:24:00|||||||||1
1754994280000|2025-08-12 10:24:40|||||||||1
1754994290000|2025-08-12 10:24:50|||||||||22
1754994300000|2025-08-12 10:25:00|||||||||6
1754994340000|2025-08-12 10:25:40|||||||||1
1754994390000|2025-08-12 10:26:30|||||||||1
1754994400000|2025-08-12 10:26:40|||||||||1
1754994470000|2025-08-12 10:27:50|||||||||1
1754994500000|2025-08-12 10:28:20|||||||||1
1754994510000|2025-08-12 10:28:30|||||||||2
1754994520000|2025-08-12 10:28:40|||||||||1
1754994540000|2025-08-12 10:29:00|||||||||1
1754994600000|2025-08-12 10:30:00|||||||||1
1754994610000|2025-08-12 10:30:10|||||||||1
1754994640000|2025-08-12 10:30:40|||||||||1
1754994670000|2025-08-12 10:31:10|||||||||1
1754994720000|2025-08-12 10:32:00|||||||||4
1754994730000|2025-08-12 10:32:10|||||||||1
1754994750000|2025-08-12 10:32:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|7
1754994790000|2025-08-12 10:33:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1754994830000|2025-08-12 10:33:50|||||||||1
1754994890000|2025-08-12 10:34:50|||||||||1
1754994900000|2025-08-12 10:35:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1754994920000|2025-08-12 10:35:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754994930000|2025-08-12 10:35:30|||||||||1
1754994940000|2025-08-12 10:35:40|||||||||3
1754994960000|2025-08-12 10:36:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754994990000|2025-08-12 10:36:30|||||||||1
1754995060000|2025-08-12 10:37:40|||||||||2
1754995120000|2025-08-12 10:38:40|||||||||1
1754995150000|2025-08-12 10:39:10|||||||||17
1754995170000|2025-08-12 10:39:30|||||||||1
1754995220000|2025-08-12 10:40:20|||||||||1
1754995280000|2025-08-12 10:41:20|||||||||2
1754995310000|2025-08-12 10:41:50|||||||||1
1754995350000|2025-08-12 10:42:30|||||||||1
1754995360000|2025-08-12 10:42:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1754995390000|2025-08-12 10:43:10|||||||||1
1754995410000|2025-08-12 10:43:30|||||||||1
1754995420000|2025-08-12 10:43:40|||||||||1
1754995480000|2025-08-12 10:44:40|||||||||1
1754995500000|2025-08-12 10:45:00|||||||||1
1754995540000|2025-08-12 10:45:40|||||||||1
1754995610000|2025-08-12 10:46:50|||||||||2
1754995670000|2025-08-12 10:47:50|||||||||1
1754995710000|2025-08-12 10:48:30|||||||||1
1754995720000|2025-08-12 10:48:40|||||||||1
1754995730000|2025-08-12 10:48:50|||||||||2
1754995740000|2025-08-12 10:49:00|||||||||1
1754995800000|2025-08-12 10:50:00|||||||||1
1754995810000|2025-08-12 10:50:10|||||||||3
1754995830000|2025-08-12 10:50:30|||||||||1
1754995870000|2025-08-12 10:51:10|||||||||1
1754995930000|2025-08-12 10:52:10|||||||||1
1754995940000|2025-08-12 10:52:20|||||||||1
1754996000000|2025-08-12 10:53:20|||||||||1
1754996040000|2025-08-12 10:54:00|||||||||9
1754996050000|2025-08-12 10:54:10|||||||||1
1754996060000|2025-08-12 10:54:20|||||||||1
1754996070000|2025-08-12 10:54:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1754996120000|2025-08-12 10:55:20|||||||||1
1754996130000|2025-08-12 10:55:30|||||||||1
1754996170000|2025-08-12 10:56:10|||||||||1
1754996190000|2025-08-12 10:56:30|||||||||1
1754996210000|2025-08-12 10:56:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1754996260000|2025-08-12 10:57:40|||||||||1
1754996280000|2025-08-12 10:58:00|||||||||3
1754996290000|2025-08-12 10:58:10|||||||||1
1754996320000|2025-08-12 10:58:40|||||||||1
1754996360000|2025-08-12 10:59:20|||||||||2
1754996390000|2025-08-12 10:59:50|||||||||4
1754996410000|2025-08-12 11:00:10|||||||||3
1754996420000|2025-08-12 11:00:20|||||||||2
1754996430000|2025-08-12 11:00:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1754996480000|2025-08-12 11:01:20|||||||||5
1754996500000|2025-08-12 11:01:40|||||||||1
1754996560000|2025-08-12 11:02:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754996570000|2025-08-12 11:02:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1754996680000|2025-08-12 11:04:40|||||||||2
1754996690000|2025-08-12 11:04:50|||||||||1
1754996790000|2025-08-12 11:06:30|||||||||1
1754996850000|2025-08-12 11:07:30|||||||||4
1754996860000|2025-08-12 11:07:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1754997010000|2025-08-12 11:10:10|||||||||1
1754997070000|2025-08-12 11:11:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|18
1754997090000|2025-08-12 11:11:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|9
1754997170000|2025-08-12 11:12:50|||||||||1
1754997180000|2025-08-12 11:13:00|||||||||2
1754997210000|2025-08-12 11:13:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1754997380000|2025-08-12 11:16:20|||||||||103
1754997420000|2025-08-12 11:17:00|||||||||2
1754997480000|2025-08-12 11:18:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754997550000|2025-08-12 11:19:10|||||||||1
1754997660000|2025-08-12 11:21:00|||||||||2
1754997670000|2025-08-12 11:21:10|||||||||2
1754997680000|2025-08-12 11:21:20|||||||||1
1754997700000|2025-08-12 11:21:40|||||||||2
1754997860000|2025-08-12 11:24:20|||||||||1
1754997910000|2025-08-12 11:25:10|||||||||1
1754997950000|2025-08-12 11:25:50|||||||||2
1754998020000|2025-08-12 11:27:00|||||||||1
1754998030000|2025-08-12 11:27:10|||||||||1
1754998140000|2025-08-12 11:29:00|||||||||4
1754998150000|2025-08-12 11:29:10|||||||||1
1754998270000|2025-08-12 11:31:10|||||||||3
1754998300000|2025-08-12 11:31:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754998330000|2025-08-12 11:32:10|||||||||25
1754998490000|2025-08-12 11:34:50|||||||||2
1754998560000|2025-08-12 11:36:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1754998570000|2025-08-12 11:36:10|||||||||81
1754998730000|2025-08-12 11:38:50|||||||||3
1754998760000|2025-08-12 11:39:20|||||||||2
1754998790000|2025-08-12 11:39:50|||||||||1
1754998810000|2025-08-12 11:40:10|||||||||1
1754998840000|2025-08-12 11:40:40|||||||||1
1754998850000|2025-08-12 11:40:50|||||||||4
1754998860000|2025-08-12 11:41:00|||||||||1
1754998900000|2025-08-12 11:41:40|||||||||1
1754998910000|2025-08-12 11:41:50|||||||||1
1754998950000|2025-08-12 11:42:30|||||||||1
1754998960000|2025-08-12 11:42:40|||||||||2
1754998970000|2025-08-12 11:42:50|||||||||1
1754999000000|2025-08-12 11:43:20|||||||||1
1754999020000|2025-08-12 11:43:40|||||||||2
1754999040000|2025-08-12 11:44:00|||||||||1
1754999070000|2025-08-12 11:44:30|||||||||4
1754999090000|2025-08-12 11:44:50|||||||||2
1754999160000|2025-08-12 11:46:00|||||||||2
1754999170000|2025-08-12 11:46:10|||||||||2
1754999280000|2025-08-12 11:48:00|||||||||50
1754999380000|2025-08-12 11:49:40|||||||||5
1754999450000|2025-08-12 11:50:50|||||||||2
1754999490000|2025-08-12 11:51:30|||||||||4
1754999560000|2025-08-12 11:52:40|||||||||3
1754999580000|2025-08-12 11:53:00|||||||||4
1754999590000|2025-08-12 11:53:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1754999620000|2025-08-12 11:53:40|||||||||1
1754999700000|2025-08-12 11:55:00|||||||||1
1754999790000|2025-08-12 11:56:30|||||||||2
1754999800000|2025-08-12 11:56:40|||||||||1
1754999850000|2025-08-12 11:57:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1754999890000|2025-08-12 11:58:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1754999910000|2025-08-12 11:58:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1754999950000|2025-08-12 11:59:10|||||||||2
1754999960000|2025-08-12 11:59:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1755000010000|2025-08-12 12:00:10|||||||||2
1755000030000|2025-08-12 12:00:30|||||||||1
1755000060000|2025-08-12 12:01:00|||||||||13
1755000080000|2025-08-12 12:01:20|||||||||1
1755000090000|2025-08-12 12:01:30|||||||||2
1755000150000|2025-08-12 12:02:30|||||||||3
1755000160000|2025-08-12 12:02:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1755000210000|2025-08-12 12:03:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|2
1755000270000|2025-08-12 12:04:30|||||||||2
1755000320000|2025-08-12 12:05:20|||||||||1
1755000360000|2025-08-12 12:06:00|||||||||1
1755000420000|2025-08-12 12:07:00|||||||||3
1755000430000|2025-08-12 12:07:10|||||||||2
1755000480000|2025-08-12 12:08:00|||||||||3
1755000610000|2025-08-12 12:10:10|||||||||2
1755000700000|2025-08-12 12:11:40|||||||||2
1755000750000|2025-08-12 12:12:30|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|11
1755000780000|2025-08-12 12:13:00|||||||||3
1755000810000|2025-08-12 12:13:30|||||||||2
1755000970000|2025-08-12 12:16:10|||||||||2
1755001060000|2025-08-12 12:17:40|||||||||1
1755001150000|2025-08-12 12:19:10|||||||||2
1755001160000|2025-08-12 12:19:20|||||||||2
1755001270000|2025-08-12 12:21:10|||||||||3
1755001310000|2025-08-12 12:21:50|||||||||1
1755001370000|2025-08-12 12:22:50|||||||||2
1755001380000|2025-08-12 12:23:00|||||||||1
1755001400000|2025-08-12 12:23:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1755001410000|2025-08-12 12:23:30|||||||||1
1755001440000|2025-08-12 12:24:00|||||||||2
1755001520000|2025-08-12 12:25:20|||||||||2
1755001570000|2025-08-12 12:26:10|||||||||1
1755001600000|2025-08-12 12:26:40|||||||||2
1755001610000|2025-08-12 12:26:50|||||||||1
1755001620000|2025-08-12 12:27:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|7
1755001640000|2025-08-12 12:27:20|||||||||2
1755001670000|2025-08-12 12:27:50|||||||||2
1755001720000|2025-08-12 12:28:40|||||||||2
1755001740000|2025-08-12 12:29:00|||||||||6
1755001770000|2025-08-12 12:29:30|||||||||20
1755001780000|2025-08-12 12:29:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1755001790000|2025-08-12 12:29:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1755001800000|2025-08-12 12:30:00|18.91|18.66|18.7|18.62|18.91|18.73|18.65|18.57|90
1755001810000|2025-08-12 12:30:10|18.67|18.59|18.65|18.57|18.72|18.64|18.65|18.57|23
1755001830000|2025-08-12 12:30:30|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|3
1755001840000|2025-08-12 12:30:40|||||||||4
1755001860000|2025-08-12 12:31:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|5
1755001870000|2025-08-12 12:31:10|18.68|18.6|18.67|18.59|18.7|18.62|18.67|18.59|2
1755001880000|2025-08-12 12:31:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755001900000|2025-08-12 12:31:40|||||||||13
1755001910000|2025-08-12 12:31:50|18.64|18.56|18.62|18.54|18.65|18.57|18.6|18.52|14
1755001920000|2025-08-12 12:32:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|18
1755001950000|2025-08-12 12:32:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|34
1755001960000|2025-08-12 12:32:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|8
1755001970000|2025-08-12 12:32:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|7
1755001980000|2025-08-12 12:33:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1755002000000|2025-08-12 12:33:20|||||||||41
1755002010000|2025-08-12 12:33:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1755002030000|2025-08-12 12:33:50|||||||||60
1755002050000|2025-08-12 12:34:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1755002100000|2025-08-12 12:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1755002110000|2025-08-12 12:35:10|||||||||2
1755002120000|2025-08-12 12:35:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|26
1755002130000|2025-08-12 12:35:30|||||||||15
1755002140000|2025-08-12 12:35:40|||||||||78
1755002150000|2025-08-12 12:35:50|||||||||9
1755002170000|2025-08-12 12:36:10|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|9
1755002180000|2025-08-12 12:36:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755002210000|2025-08-12 12:36:50|||||||||1
1755002290000|2025-08-12 12:38:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755002300000|2025-08-12 12:38:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755002330000|2025-08-12 12:38:50|||||||||2
1755002340000|2025-08-12 12:39:00|||||||||2
1755002350000|2025-08-12 12:39:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1755002370000|2025-08-12 12:39:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1755002390000|2025-08-12 12:39:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755002450000|2025-08-12 12:40:50|||||||||2
1755002460000|2025-08-12 12:41:00|||||||||2
1755002550000|2025-08-12 12:42:30|||||||||2
1755002580000|2025-08-12 12:43:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|22
1755002630000|2025-08-12 12:43:50|||||||||4
1755002680000|2025-08-12 12:44:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1755002700000|2025-08-12 12:45:00|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|1
1755002730000|2025-08-12 12:45:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755002740000|2025-08-12 12:45:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|50
1755002770000|2025-08-12 12:46:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755002780000|2025-08-12 12:46:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1755002790000|2025-08-12 12:46:30|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|0
1755002820000|2025-08-12 12:47:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1755002830000|2025-08-12 12:47:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1755002900000|2025-08-12 12:48:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1755002950000|2025-08-12 12:49:10|||||||||26
1755002960000|2025-08-12 12:49:20|||||||||2
1755003030000|2025-08-12 12:50:30|||||||||9
1755003050000|2025-08-12 12:50:50|||||||||1
1755003070000|2025-08-12 12:51:10|||||||||1
1755003080000|2025-08-12 12:51:20|||||||||6
1755003150000|2025-08-12 12:52:30|||||||||4
1755003160000|2025-08-12 12:52:40|||||||||277
1755003180000|2025-08-12 12:53:00|||||||||3
1755003260000|2025-08-12 12:54:20|||||||||1
1755003290000|2025-08-12 12:54:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755003320000|2025-08-12 12:55:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755003330000|2025-08-12 12:55:30|||||||||1
1755003340000|2025-08-12 12:55:40|||||||||1
1755003390000|2025-08-12 12:56:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|4
1755003400000|2025-08-12 12:56:40|18.54|18.46|18.57|18.49|18.58|18.5|18.54|18.46|6
1755003410000|2025-08-12 12:56:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755003470000|2025-08-12 12:57:50|||||||||3
1755003500000|2025-08-12 12:58:20|||||||||4
1755003510000|2025-08-12 12:58:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|59
1755003580000|2025-08-12 12:59:40|||||||||2
1755003600000|2025-08-12 13:00:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|11
1755003630000|2025-08-12 13:00:30|||||||||2
1755003690000|2025-08-12 13:01:30|||||||||1
1755003710000|2025-08-12 13:01:50|||||||||50
1755003720000|2025-08-12 13:02:00|||||||||50
1755003730000|2025-08-12 13:02:10|||||||||1
1755003750000|2025-08-12 13:02:30|||||||||2
1755003840000|2025-08-12 13:04:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755003850000|2025-08-12 13:04:10|||||||||1
1755003870000|2025-08-12 13:04:30|||||||||1
1755003910000|2025-08-12 13:05:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|24
1755004000000|2025-08-12 13:06:40|||||||||3
1755004020000|2025-08-12 13:07:00|||||||||3
1755004080000|2025-08-12 13:08:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|8
1755004130000|2025-08-12 13:08:50|||||||||1
1755004140000|2025-08-12 13:09:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1755004190000|2025-08-12 13:09:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1755004200000|2025-08-12 13:10:00|||||||||1
1755004230000|2025-08-12 13:10:30|||||||||1
1755004240000|2025-08-12 13:10:40|||||||||1
1755004290000|2025-08-12 13:11:30|||||||||2
1755004350000|2025-08-12 13:12:30|||||||||3
1755004370000|2025-08-12 13:12:50|||||||||105
1755004410000|2025-08-12 13:13:30|||||||||3
1755004440000|2025-08-12 13:14:00|||||||||1
1755004470000|2025-08-12 13:14:30|||||||||3
1755004500000|2025-08-12 13:15:00|||||||||1
1755004510000|2025-08-12 13:15:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1755004520000|2025-08-12 13:15:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1755004530000|2025-08-12 13:15:30|||||||||1
1755004580000|2025-08-12 13:16:20|||||||||2
1755004640000|2025-08-12 13:17:20|||||||||2
1755004750000|2025-08-12 13:19:10|||||||||2
1755004840000|2025-08-12 13:20:40|||||||||2
1755004880000|2025-08-12 13:21:20|||||||||2
1755004900000|2025-08-12 13:21:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1755004920000|2025-08-12 13:22:00|||||||||7
1755004930000|2025-08-12 13:22:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755005020000|2025-08-12 13:23:40|||||||||1
1755005050000|2025-08-12 13:24:10|||||||||1
1755005140000|2025-08-12 13:25:40|||||||||1
1755005230000|2025-08-12 13:27:10|||||||||1
1755005240000|2025-08-12 13:27:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|85
1755005250000|2025-08-12 13:27:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755005280000|2025-08-12 13:28:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1755005320000|2025-08-12 13:28:40|||||||||1
1755005330000|2025-08-12 13:28:50|||||||||1
1755005400000|2025-08-12 13:30:00|||||||||4
1755005410000|2025-08-12 13:30:10|||||||||3
1755005440000|2025-08-12 13:30:40|||||||||3
1755005450000|2025-08-12 13:30:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755005460000|2025-08-12 13:31:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|63
1755005480000|2025-08-12 13:31:20|||||||||15
1755005490000|2025-08-12 13:31:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1755005530000|2025-08-12 13:32:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|11
1755005540000|2025-08-12 13:32:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755005550000|2025-08-12 13:32:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|36
1755005570000|2025-08-12 13:32:50|||||||||4
1755005610000|2025-08-12 13:33:30|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|109
1755005620000|2025-08-12 13:33:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|53
1755005650000|2025-08-12 13:34:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1755005660000|2025-08-12 13:34:20|||||||||4
1755005670000|2025-08-12 13:34:30|||||||||1
1755005680000|2025-08-12 13:34:40|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|9
1755005690000|2025-08-12 13:34:50|||||||||2
1755005700000|2025-08-12 13:35:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1755005760000|2025-08-12 13:36:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1755005790000|2025-08-12 13:36:30|||||||||2
1755005820000|2025-08-12 13:37:00|||||||||12
1755005860000|2025-08-12 13:37:40|||||||||2
1755005890000|2025-08-12 13:38:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|31
1755005900000|2025-08-12 13:38:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|2
1755005920000|2025-08-12 13:38:40|||||||||347
1755005940000|2025-08-12 13:39:00|||||||||69
1755005960000|2025-08-12 13:39:20|||||||||1
1755006020000|2025-08-12 13:40:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1755006100000|2025-08-12 13:41:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1755006130000|2025-08-12 13:42:10|||||||||3
1755006160000|2025-08-12 13:42:40|||||||||1
1755006190000|2025-08-12 13:43:10|||||||||13
1755006200000|2025-08-12 13:43:20|||||||||3
1755006210000|2025-08-12 13:43:30|||||||||12
1755006230000|2025-08-12 13:43:50|||||||||2
1755006250000|2025-08-12 13:44:10|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|60
1755006260000|2025-08-12 13:44:20|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|1
1755006270000|2025-08-12 13:44:30|18.54|18.46|18.62|18.54|18.62|18.54|18.54|18.46|125
1755006280000|2025-08-12 13:44:40|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|2
1755006290000|2025-08-12 13:44:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|20
1755006310000|2025-08-12 13:45:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755006340000|2025-08-12 13:45:40|||||||||1
1755006350000|2025-08-12 13:45:50|||||||||1
1755006360000|2025-08-12 13:46:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1755006370000|2025-08-12 13:46:10|||||||||3
1755006400000|2025-08-12 13:46:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|4
1755006410000|2025-08-12 13:46:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1755006420000|2025-08-12 13:47:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1755006440000|2025-08-12 13:47:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|16
1755006450000|2025-08-12 13:47:30|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|52
1755006460000|2025-08-12 13:47:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|34
1755006470000|2025-08-12 13:47:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|19
1755006480000|2025-08-12 13:48:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|21
1755006490000|2025-08-12 13:48:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1755006500000|2025-08-12 13:48:20|||||||||20
1755006520000|2025-08-12 13:48:40|||||||||2
1755006540000|2025-08-12 13:49:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1755006550000|2025-08-12 13:49:10|||||||||10
1755006560000|2025-08-12 13:49:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1755006600000|2025-08-12 13:50:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|15
1755006610000|2025-08-12 13:50:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|13
1755006660000|2025-08-12 13:51:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|1
1755006680000|2025-08-12 13:51:20|||||||||4
1755006690000|2025-08-12 13:51:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755006710000|2025-08-12 13:51:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1755006720000|2025-08-12 13:52:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1755006730000|2025-08-12 13:52:10|||||||||3
1755006740000|2025-08-12 13:52:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1755006750000|2025-08-12 13:52:30|||||||||1
1755006770000|2025-08-12 13:52:50|||||||||4
1755006800000|2025-08-12 13:53:20|||||||||3
1755006820000|2025-08-12 13:53:40|||||||||31
1755006830000|2025-08-12 13:53:50|||||||||3
1755006860000|2025-08-12 13:54:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1755006870000|2025-08-12 13:54:30|||||||||1
1755006880000|2025-08-12 13:54:40|||||||||53
1755006890000|2025-08-12 13:54:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1755006910000|2025-08-12 13:55:10|||||||||2
1755006930000|2025-08-12 13:55:30|||||||||2
1755006940000|2025-08-12 13:55:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|80
1755006960000|2025-08-12 13:56:00|||||||||2
1755006970000|2025-08-12 13:56:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1755006980000|2025-08-12 13:56:20|18.51|18.43|18.54|18.46|18.54|18.46|18.49|18.41|11
1755007010000|2025-08-12 13:56:50|||||||||3
1755007040000|2025-08-12 13:57:20|||||||||1
1755007060000|2025-08-12 13:57:40|||||||||3
1755007110000|2025-08-12 13:58:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1755007140000|2025-08-12 13:59:00|||||||||2
1755007160000|2025-08-12 13:59:20|||||||||5
1755007200000|2025-08-12 14:00:00|||||||||2
1755007210000|2025-08-12 14:00:10|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|15
1755007240000|2025-08-12 14:00:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1755007260000|2025-08-12 14:01:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|2
1755007270000|2025-08-12 14:01:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1755007280000|2025-08-12 14:01:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|1
1755007290000|2025-08-12 14:01:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1755007300000|2025-08-12 14:01:40|||||||||3
1755007330000|2025-08-12 14:02:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|14
1755007340000|2025-08-12 14:02:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|17
1755007350000|2025-08-12 14:02:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1755007360000|2025-08-12 14:02:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1755007370000|2025-08-12 14:02:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1755007390000|2025-08-12 14:03:10|||||||||5
1755007450000|2025-08-12 14:04:10|||||||||3
1755007460000|2025-08-12 14:04:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|6
1755007470000|2025-08-12 14:04:30|||||||||1
1755007480000|2025-08-12 14:04:40|||||||||2
1755007510000|2025-08-12 14:05:10|||||||||2
1755007520000|2025-08-12 14:05:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1755007530000|2025-08-12 14:05:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1755007540000|2025-08-12 14:05:40|||||||||2
1755007570000|2025-08-12 14:06:10|||||||||1
1755007600000|2025-08-12 14:06:40|||||||||3
1755007620000|2025-08-12 14:07:00|||||||||1
1755007650000|2025-08-12 14:07:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|122
1755007660000|2025-08-12 14:07:40|||||||||156
1755007680000|2025-08-12 14:08:00|||||||||13
1755007700000|2025-08-12 14:08:20|||||||||3
1755007710000|2025-08-12 14:08:30|||||||||23
1755007740000|2025-08-12 14:09:00|||||||||2
1755007780000|2025-08-12 14:09:40|||||||||2
1755007810000|2025-08-12 14:10:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|23
1755007820000|2025-08-12 14:10:20|||||||||1
1755007860000|2025-08-12 14:11:00|||||||||1
1755007870000|2025-08-12 14:11:10|||||||||4
1755007890000|2025-08-12 14:11:30|||||||||2
1755007910000|2025-08-12 14:11:50|||||||||1
1755007950000|2025-08-12 14:12:30|||||||||1
1755007960000|2025-08-12 14:12:40|||||||||2
1755007970000|2025-08-12 14:12:50|||||||||1
1755007990000|2025-08-12 14:13:10|||||||||2
1755008000000|2025-08-12 14:13:20|||||||||6
1755008030000|2025-08-12 14:13:50|||||||||1
1755008050000|2025-08-12 14:14:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|15
1755008060000|2025-08-12 14:14:20|||||||||1
1755008070000|2025-08-12 14:14:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|30
1755008080000|2025-08-12 14:14:40|||||||||3
1755008090000|2025-08-12 14:14:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1755008100000|2025-08-12 14:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1755008110000|2025-08-12 14:15:10|||||||||7
1755008150000|2025-08-12 14:15:50|||||||||2
1755008180000|2025-08-12 14:16:20|||||||||1
1755008200000|2025-08-12 14:16:40|||||||||7
1755008210000|2025-08-12 14:16:50|||||||||1
1755008280000|2025-08-12 14:18:00|||||||||1
1755008290000|2025-08-12 14:18:10|||||||||2
1755008300000|2025-08-12 14:18:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1755008320000|2025-08-12 14:18:40|||||||||10
1755008330000|2025-08-12 14:18:50|||||||||2
1755008370000|2025-08-12 14:19:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|3
1755008380000|2025-08-12 14:19:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755008430000|2025-08-12 14:20:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755008440000|2025-08-12 14:20:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1755008450000|2025-08-12 14:20:50|||||||||3
1755008460000|2025-08-12 14:21:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755008470000|2025-08-12 14:21:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755008520000|2025-08-12 14:22:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1755008540000|2025-08-12 14:22:20|||||||||4
1755008550000|2025-08-12 14:22:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1755008560000|2025-08-12 14:22:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1755008580000|2025-08-12 14:23:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|1
1755008600000|2025-08-12 14:23:20|||||||||1
1755008630000|2025-08-12 14:23:50|||||||||4
1755008710000|2025-08-12 14:25:10|||||||||2
1755008740000|2025-08-12 14:25:40|||||||||2
1755008760000|2025-08-12 14:26:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755008800000|2025-08-12 14:26:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1755008850000|2025-08-12 14:27:30|||||||||2
1755008900000|2025-08-12 14:28:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755008910000|2025-08-12 14:28:30|||||||||2
1755008960000|2025-08-12 14:29:20|||||||||2
1755009000000|2025-08-12 14:30:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1755009010000|2025-08-12 14:30:10|||||||||2
1755009030000|2025-08-12 14:30:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755009040000|2025-08-12 14:30:40|||||||||2
1755009070000|2025-08-12 14:31:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1755009100000|2025-08-12 14:31:40|||||||||1
1755009130000|2025-08-12 14:32:10|||||||||4
1755009170000|2025-08-12 14:32:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755009190000|2025-08-12 14:33:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1755009220000|2025-08-12 14:33:40|||||||||4
1755009260000|2025-08-12 14:34:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755009290000|2025-08-12 14:34:50|||||||||2
1755009330000|2025-08-12 14:35:30|||||||||2
1755009350000|2025-08-12 14:35:50|||||||||14
1755009360000|2025-08-12 14:36:00|||||||||3
1755009380000|2025-08-12 14:36:20|||||||||3
1755009390000|2025-08-12 14:36:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1755009410000|2025-08-12 14:36:50|||||||||3
1755009430000|2025-08-12 14:37:10|||||||||2
1755009460000|2025-08-12 14:37:40|||||||||2
1755009470000|2025-08-12 14:37:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1755009490000|2025-08-12 14:38:10|||||||||3
1755009530000|2025-08-12 14:38:50|||||||||2
1755009570000|2025-08-12 14:39:30|||||||||2
1755009580000|2025-08-12 14:39:40|||||||||13
1755009610000|2025-08-12 14:40:10|||||||||17
1755009640000|2025-08-12 14:40:40|||||||||14
1755009650000|2025-08-12 14:40:50|||||||||1
1755009660000|2025-08-12 14:41:00|||||||||4
1755009670000|2025-08-12 14:41:10|||||||||14
1755009710000|2025-08-12 14:41:50|||||||||14
1755009740000|2025-08-12 14:42:20|||||||||14
1755009760000|2025-08-12 14:42:40|||||||||3
1755009770000|2025-08-12 14:42:50|||||||||17
1755009790000|2025-08-12 14:43:10|||||||||4
1755009800000|2025-08-12 14:43:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|4
1755009810000|2025-08-12 14:43:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|14
1755009820000|2025-08-12 14:43:40|||||||||2
1755009830000|2025-08-12 14:43:50|||||||||4
1755009840000|2025-08-12 14:44:00|||||||||14
1755009860000|2025-08-12 14:44:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755009870000|2025-08-12 14:44:30|||||||||18
1755009900000|2025-08-12 14:45:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|14
1755009910000|2025-08-12 14:45:10|||||||||13
1755009930000|2025-08-12 14:45:30|||||||||2
1755009940000|2025-08-12 14:45:40|||||||||14
1755009950000|2025-08-12 14:45:50|||||||||2
1755009970000|2025-08-12 14:46:10|||||||||17
1755009990000|2025-08-12 14:46:30|||||||||1
1755010000000|2025-08-12 14:46:40|||||||||14
1755010020000|2025-08-12 14:47:00|||||||||4
1755010030000|2025-08-12 14:47:10|||||||||14
1755010070000|2025-08-12 14:47:50|||||||||17
1755010100000|2025-08-12 14:48:20|||||||||15
1755010110000|2025-08-12 14:48:30|||||||||16
1755010120000|2025-08-12 14:48:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755010130000|2025-08-12 14:48:50|||||||||15
1755010140000|2025-08-12 14:49:00|||||||||3
1755010160000|2025-08-12 14:49:20|||||||||109
1755010180000|2025-08-12 14:49:40|||||||||1
1755010200000|2025-08-12 14:50:00|||||||||2
1755010210000|2025-08-12 14:50:10|||||||||31
1755010220000|2025-08-12 14:50:20|||||||||1
1755010250000|2025-08-12 14:50:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|27
1755010280000|2025-08-12 14:51:20|||||||||3
1755010300000|2025-08-12 14:51:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|23
1755010310000|2025-08-12 14:51:50|||||||||6
1755010370000|2025-08-12 14:52:50|||||||||2
1755010430000|2025-08-12 14:53:50|||||||||13
1755010450000|2025-08-12 14:54:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1755010460000|2025-08-12 14:54:20|||||||||72
1755010480000|2025-08-12 14:54:40|||||||||46
1755010530000|2025-08-12 14:55:30|||||||||2
1755010560000|2025-08-12 14:56:00|||||||||1
1755010580000|2025-08-12 14:56:20|||||||||4
1755010590000|2025-08-12 14:56:30|||||||||44
1755010630000|2025-08-12 14:57:10|||||||||98
1755010660000|2025-08-12 14:57:40|||||||||3
1755010710000|2025-08-12 14:58:30|||||||||1
1755010760000|2025-08-12 14:59:20|||||||||2
1755010800000|2025-08-12 15:00:00|||||||||3
1755010820000|2025-08-12 15:00:20|||||||||1
1755010830000|2025-08-12 15:00:30|||||||||2
1755010850000|2025-08-12 15:00:50|||||||||16
1755010870000|2025-08-12 15:01:10|||||||||1
1755010880000|2025-08-12 15:01:20|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|63
1755010890000|2025-08-12 15:01:30|||||||||21
1755010910000|2025-08-12 15:01:50|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|32
1755010930000|2025-08-12 15:02:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1755010940000|2025-08-12 15:02:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1755010950000|2025-08-12 15:02:30|||||||||2
1755010970000|2025-08-12 15:02:50|||||||||1
1755011000000|2025-08-12 15:03:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755011020000|2025-08-12 15:03:40|||||||||1
1755011070000|2025-08-12 15:04:30|||||||||4
1755011120000|2025-08-12 15:05:20|||||||||13
1755011150000|2025-08-12 15:05:50|||||||||15
1755011170000|2025-08-12 15:06:10|||||||||5
1755011180000|2025-08-12 15:06:20|||||||||17
1755011220000|2025-08-12 15:07:00|||||||||17
1755011250000|2025-08-12 15:07:30|||||||||14
1755011260000|2025-08-12 15:07:40|||||||||2
1755011270000|2025-08-12 15:07:50|||||||||1
1755011280000|2025-08-12 15:08:00|||||||||14
1755011310000|2025-08-12 15:08:30|||||||||17
1755011320000|2025-08-12 15:08:40|||||||||1
1755011330000|2025-08-12 15:08:50|||||||||1
1755011350000|2025-08-12 15:09:10|||||||||15
1755011380000|2025-08-12 15:09:40|||||||||14
1755011390000|2025-08-12 15:09:50|||||||||3
1755011400000|2025-08-12 15:10:00|||||||||1
1755011410000|2025-08-12 15:10:10|||||||||15
1755011430000|2025-08-12 15:10:30|||||||||2
1755011440000|2025-08-12 15:10:40|||||||||14
1755011450000|2025-08-12 15:10:50|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|95
1755011460000|2025-08-12 15:11:00|||||||||13
1755011470000|2025-08-12 15:11:10|18.27|18.19|18.27|18.19|18.29|18.21|18.26|18.18|4
1755011480000|2025-08-12 15:11:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|11
1755011490000|2025-08-12 15:11:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|22
1755011500000|2025-08-12 15:11:40|||||||||38
1755011550000|2025-08-12 15:12:30|||||||||2
1755011580000|2025-08-12 15:13:00|||||||||6
1755011610000|2025-08-12 15:13:30|||||||||14
1755011620000|2025-08-12 15:13:40|||||||||3
1755011640000|2025-08-12 15:14:00|||||||||15
1755011650000|2025-08-12 15:14:10|||||||||2
1755011670000|2025-08-12 15:14:30|||||||||15
1755011680000|2025-08-12 15:14:40|||||||||11
1755011690000|2025-08-12 15:14:50|||||||||50
1755011700000|2025-08-12 15:15:00|||||||||1
1755011710000|2025-08-12 15:15:10|||||||||9
1755011720000|2025-08-12 15:15:20|||||||||3
1755011740000|2025-08-12 15:15:40|||||||||15
1755011750000|2025-08-12 15:15:50|||||||||4
1755011770000|2025-08-12 15:16:10|||||||||111
1755011790000|2025-08-12 15:16:30|||||||||1
1755011810000|2025-08-12 15:16:50|||||||||16
1755011840000|2025-08-12 15:17:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|50
1755011870000|2025-08-12 15:17:50|||||||||16
1755011890000|2025-08-12 15:18:10|||||||||3
1755011900000|2025-08-12 15:18:20|||||||||34
1755011910000|2025-08-12 15:18:30|||||||||2
1755011930000|2025-08-12 15:18:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1755011940000|2025-08-12 15:19:00|||||||||14
1755011950000|2025-08-12 15:19:10|||||||||2
1755011960000|2025-08-12 15:19:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|19
1755011970000|2025-08-12 15:19:30|||||||||16
1755011980000|2025-08-12 15:19:40|||||||||2
1755012000000|2025-08-12 15:20:00|||||||||36
1755012010000|2025-08-12 15:20:10|||||||||3
1755012030000|2025-08-12 15:20:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|52
1755012040000|2025-08-12 15:20:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|14
1755012050000|2025-08-12 15:20:50|||||||||3
1755012060000|2025-08-12 15:21:00|||||||||1
1755012070000|2025-08-12 15:21:10|||||||||14
1755012080000|2025-08-12 15:21:20|||||||||2
1755012100000|2025-08-12 15:21:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|21
1755012130000|2025-08-12 15:22:10|||||||||14
1755012140000|2025-08-12 15:22:20|||||||||2
1755012170000|2025-08-12 15:22:50|||||||||18
1755012200000|2025-08-12 15:23:20|||||||||16
1755012230000|2025-08-12 15:23:50|||||||||16
1755012250000|2025-08-12 15:24:10|||||||||2
1755012260000|2025-08-12 15:24:20|||||||||14
1755012270000|2025-08-12 15:24:30|||||||||2
1755012290000|2025-08-12 15:24:50|||||||||1
1755012300000|2025-08-12 15:25:00|||||||||14
1755012310000|2025-08-12 15:25:10|||||||||3
1755012330000|2025-08-12 15:25:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|17
1755012340000|2025-08-12 15:25:40|||||||||7
1755012350000|2025-08-12 15:25:50|||||||||2
1755012360000|2025-08-12 15:26:00|||||||||15
1755012370000|2025-08-12 15:26:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1755012380000|2025-08-12 15:26:20|||||||||3
1755012390000|2025-08-12 15:26:30|||||||||2
1755012400000|2025-08-12 15:26:40|||||||||15
1755012410000|2025-08-12 15:26:50|||||||||1
1755012420000|2025-08-12 15:27:00|||||||||2
1755012430000|2025-08-12 15:27:10|||||||||18
1755012440000|2025-08-12 15:27:20|||||||||2
1755012450000|2025-08-12 15:27:30|||||||||1
1755012460000|2025-08-12 15:27:40|||||||||6
1755012470000|2025-08-12 15:27:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|13
1755012480000|2025-08-12 15:28:00|||||||||3
1755012490000|2025-08-12 15:28:10|||||||||2
1755012500000|2025-08-12 15:28:20|||||||||2
1755012510000|2025-08-12 15:28:30|||||||||4
1755012520000|2025-08-12 15:28:40|||||||||2
1755012530000|2025-08-12 15:28:50|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|282
1755012550000|2025-08-12 15:29:10|||||||||2
1755012560000|2025-08-12 15:29:20|||||||||6
1755012570000|2025-08-12 15:29:30|||||||||3
1755012580000|2025-08-12 15:29:40|||||||||4
1755012590000|2025-08-12 15:29:50|||||||||17
1755012600000|2025-08-12 15:30:00|||||||||3
1755012620000|2025-08-12 15:30:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755012630000|2025-08-12 15:30:30|||||||||2
1755012650000|2025-08-12 15:30:50|||||||||1
1755012680000|2025-08-12 15:31:20|||||||||4
1755012740000|2025-08-12 15:32:20|||||||||2
1755012810000|2025-08-12 15:33:30|||||||||3
1755012840000|2025-08-12 15:34:00|||||||||5
1755012870000|2025-08-12 15:34:30|||||||||2
1755012920000|2025-08-12 15:35:20|||||||||2
1755012970000|2025-08-12 15:36:10|||||||||1
1755013000000|2025-08-12 15:36:40|||||||||1
1755013010000|2025-08-12 15:36:50|||||||||2
1755013020000|2025-08-12 15:37:00|||||||||1
1755013050000|2025-08-12 15:37:30|||||||||3
1755013060000|2025-08-12 15:37:40|||||||||1
1755013110000|2025-08-12 15:38:30|||||||||1
1755013180000|2025-08-12 15:39:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|52
1755013190000|2025-08-12 15:39:50|||||||||4
1755013230000|2025-08-12 15:40:30|||||||||4
1755013280000|2025-08-12 15:41:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755013290000|2025-08-12 15:41:30|||||||||2
1755013480000|2025-08-12 15:44:40|||||||||1
1755013660000|2025-08-12 15:47:40|||||||||3
1755013770000|2025-08-12 15:49:30|||||||||1
1755013830000|2025-08-12 15:50:30|||||||||1
1755013890000|2025-08-12 15:51:30|||||||||2
1755013990000|2025-08-12 15:53:10|||||||||1
1755014050000|2025-08-12 15:54:10|||||||||1
1755014120000|2025-08-12 15:55:20|||||||||2
1755014200000|2025-08-12 15:56:40|||||||||2
1755014280000|2025-08-12 15:58:00|||||||||3
1755014340000|2025-08-12 15:59:00|||||||||61
1755014380000|2025-08-12 15:59:40|||||||||1
1755014390000|2025-08-12 15:59:50|||||||||11
1755014420000|2025-08-12 16:00:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1755014730000|2025-08-12 16:05:30|||||||||1
1755015230000|2025-08-12 16:13:50|||||||||1
1755015460000|2025-08-12 16:17:40|||||||||1
1755015590000|2025-08-12 16:19:50|||||||||1
1755015780000|2025-08-12 16:23:00|||||||||1
1755015990000|2025-08-12 16:26:30|||||||||1
1755016070000|2025-08-12 16:27:50|||||||||2
1755016210000|2025-08-12 16:30:10|||||||||1
1755016340000|2025-08-12 16:32:20|||||||||1
1755016350000|2025-08-12 16:32:30|||||||||1
1755016450000|2025-08-12 16:34:10|||||||||1
1755016470000|2025-08-12 16:34:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|17
1755016820000|2025-08-12 16:40:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755016830000|2025-08-12 16:40:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755016860000|2025-08-12 16:41:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1755016910000|2025-08-12 16:41:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|12
1755017180000|2025-08-12 16:46:20|||||||||1
1755017600000|2025-08-12 16:53:20|||||||||2
1755017650000|2025-08-12 16:54:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1755017700000|2025-08-12 16:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1755017720000|2025-08-12 16:55:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|27
1755018050000|2025-08-12 17:00:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1755018060000|2025-08-12 17:01:00|||||||||27
1755018330000|2025-08-12 17:05:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755018500000|2025-08-12 17:08:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755018740000|2025-08-12 17:12:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755019360000|2025-08-12 17:22:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755019390000|2025-08-12 17:23:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1755019460000|2025-08-12 17:24:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755019500000|2025-08-12 17:25:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755019520000|2025-08-12 17:25:20|||||||||1
1755020070000|2025-08-12 17:34:30|||||||||2
1755020140000|2025-08-12 17:35:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755023510000|2025-08-12 18:31:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|25
1755023530000|2025-08-12 18:32:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755023550000|2025-08-12 18:32:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755023710000|2025-08-12 18:35:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755024770000|2025-08-12 18:52:50|||||||||1
1755025040000|2025-08-12 18:57:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1755025310000|2025-08-12 19:01:50|||||||||14
1755026250000|2025-08-12 19:17:30|||||||||1
1755026710000|2025-08-12 19:25:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1755027220000|2025-08-12 19:33:40|||||||||1
1755027510000|2025-08-12 19:38:30|||||||||20
1755027900000|2025-08-12 19:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755028180000|2025-08-12 19:49:40|||||||||2
1755028220000|2025-08-12 19:50:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755028240000|2025-08-12 19:50:40|||||||||1
1755028310000|2025-08-12 19:51:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|136
1755028330000|2025-08-12 19:52:10|||||||||30
1755028550000|2025-08-12 19:55:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|47
1755028600000|2025-08-12 19:56:40|||||||||1
1755028650000|2025-08-12 19:57:30|||||||||2
1755028660000|2025-08-12 19:57:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1755028680000|2025-08-12 19:58:00|||||||||5
1755028740000|2025-08-12 19:59:00|||||||||21
1755028790000|2025-08-12 19:59:50|18.23|18.15|18.31|18.06|18.31|18.15|18.23|18.06|0
1755044100000|2025-08-13 00:15:00|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1755044110000|2025-08-13 00:15:10|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1755044120000|2025-08-13 00:15:20|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1755044140000|2025-08-13 00:15:40|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1755044170000|2025-08-13 00:16:10|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1755044330000|2025-08-13 00:18:50|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1755044400000|2025-08-13 00:20:00|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1755044660000|2025-08-13 00:24:20|18.3|18.05|18.3|18.05|18.33|18.05|18.3|18.03|0
1755044670000|2025-08-13 00:24:30|18.33|18.03|18.33|18.03|18.33|18.05|18.29|18.03|0
1755044730000|2025-08-13 00:25:30|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1755045340000|2025-08-13 00:35:40|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1755045440000|2025-08-13 00:37:20|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755045450000|2025-08-13 00:37:30|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1755050290000|2025-08-13 01:58:10|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755050470000|2025-08-13 02:01:10|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1755050510000|2025-08-13 02:01:50|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755050640000|2025-08-13 02:04:00|18.35|18.1|18.24|18.16|18.35|18.16|18.24|18.1|0
1755050650000|2025-08-13 02:04:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755050660000|2025-08-13 02:04:20|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|1
1755051540000|2025-08-13 02:19:00|18.4|18.15|18.43|18.18|18.43|18.18|18.4|18.15|0
1755051580000|2025-08-13 02:19:40|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1755052980000|2025-08-13 02:43:00|18.41|18.18|18.46|18.16|18.46|18.18|18.41|18.16|0
1755053000000|2025-08-13 02:43:20|18.41|18.14|18.44|18.14|18.44|18.14|18.41|18.14|0
1755053010000|2025-08-13 02:43:30|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1755055030000|2025-08-13 03:17:10|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1755055040000|2025-08-13 03:17:20|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1755055050000|2025-08-13 03:17:30|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755055690000|2025-08-13 03:28:10|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1755056520000|2025-08-13 03:42:00|18.36|18.09|18.36|18.11|18.39|18.11|18.35|18.09|4
1755056530000|2025-08-13 03:42:10|18.39|18.09|18.36|18.11|18.39|18.11|18.36|18.09|10
1755056540000|2025-08-13 03:42:20|18.35|18.1|18.36|18.11|18.36|18.11|18.33|18.08|0
1755056580000|2025-08-13 03:43:00|18.35|18.1|18.33|18.08|18.35|18.1|18.33|18.08|0
1755057810000|2025-08-13 04:03:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755059620000|2025-08-13 04:33:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755059730000|2025-08-13 04:35:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1755060260000|2025-08-13 04:44:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755060670000|2025-08-13 04:51:10|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1755061630000|2025-08-13 05:07:10|18.22|18.14|18.39|18.09|18.39|18.14|18.22|18.09|3
1755061980000|2025-08-13 05:13:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1755064290000|2025-08-13 05:51:30|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1755064320000|2025-08-13 05:52:00|18.32|18.07|18.35|18.1|18.35|18.1|18.32|18.07|0
1755064350000|2025-08-13 05:52:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1755064510000|2025-08-13 05:55:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755064800000|2025-08-13 06:00:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|0
1755064880000|2025-08-13 06:01:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755065160000|2025-08-13 06:06:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755065550000|2025-08-13 06:12:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1755065770000|2025-08-13 06:16:10|||||||||1
1755065910000|2025-08-13 06:18:30|||||||||1
1755065960000|2025-08-13 06:19:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1755066080000|2025-08-13 06:21:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755066410000|2025-08-13 06:26:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755067270000|2025-08-13 06:41:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755067950000|2025-08-13 06:52:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755068080000|2025-08-13 06:54:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|10
1755068170000|2025-08-13 06:56:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755068290000|2025-08-13 06:58:10|||||||||3
1755068400000|2025-08-13 07:00:00|||||||||24
1755068410000|2025-08-13 07:00:10|||||||||3
1755068420000|2025-08-13 07:00:20|||||||||1
1755068430000|2025-08-13 07:00:30|||||||||40
1755068450000|2025-08-13 07:00:50|||||||||2
1755068460000|2025-08-13 07:01:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|41
1755068470000|2025-08-13 07:01:10|||||||||2
1755068480000|2025-08-13 07:01:20|||||||||2
1755068490000|2025-08-13 07:01:30|||||||||2
1755068500000|2025-08-13 07:01:40|||||||||2
1755068510000|2025-08-13 07:01:50|||||||||1
1755068530000|2025-08-13 07:02:10|||||||||1
1755068540000|2025-08-13 07:02:20|||||||||1
1755068580000|2025-08-13 07:03:00|||||||||2
1755068590000|2025-08-13 07:03:10|||||||||2
1755068660000|2025-08-13 07:04:20|||||||||1
1755068700000|2025-08-13 07:05:00|||||||||2
1755068720000|2025-08-13 07:05:20|||||||||1
1755068740000|2025-08-13 07:05:40|||||||||1
1755068830000|2025-08-13 07:07:10|||||||||1
1755068840000|2025-08-13 07:07:20|||||||||1
1755068950000|2025-08-13 07:09:10|||||||||2
1755068970000|2025-08-13 07:09:30|||||||||2
1755069000000|2025-08-13 07:10:00|||||||||1
1755069010000|2025-08-13 07:10:10|||||||||3
1755069040000|2025-08-13 07:10:40|||||||||1
1755069060000|2025-08-13 07:11:00|||||||||1
1755069090000|2025-08-13 07:11:30|||||||||1
1755069100000|2025-08-13 07:11:40|||||||||1
1755069110000|2025-08-13 07:11:50|||||||||1
1755069120000|2025-08-13 07:12:00|||||||||21
1755069130000|2025-08-13 07:12:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755069160000|2025-08-13 07:12:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|8
1755069170000|2025-08-13 07:12:50|||||||||1
1755069180000|2025-08-13 07:13:00|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|10
1755069200000|2025-08-13 07:13:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755069230000|2025-08-13 07:13:50|||||||||1
1755069250000|2025-08-13 07:14:10|||||||||1
1755069270000|2025-08-13 07:14:30|18.08|18|18.08|18|18.08|18|18.08|18|16
1755069280000|2025-08-13 07:14:40|||||||||2
1755069290000|2025-08-13 07:14:50|||||||||16
1755069320000|2025-08-13 07:15:20|||||||||2
1755069330000|2025-08-13 07:15:30|||||||||1
1755069350000|2025-08-13 07:15:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|68
1755069360000|2025-08-13 07:16:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|7
1755069370000|2025-08-13 07:16:10|||||||||1
1755069380000|2025-08-13 07:16:20|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1755069390000|2025-08-13 07:16:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755069410000|2025-08-13 07:16:50|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1755069420000|2025-08-13 07:17:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|2
1755069430000|2025-08-13 07:17:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1755069440000|2025-08-13 07:17:20|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1755069450000|2025-08-13 07:17:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1755069460000|2025-08-13 07:17:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1755069470000|2025-08-13 07:17:50|||||||||1
1755069490000|2025-08-13 07:18:10|||||||||1
1755069520000|2025-08-13 07:18:40|||||||||1
1755069530000|2025-08-13 07:18:50|18.09|18.01|18.08|18|18.09|18.01|18.08|18|10
1755069540000|2025-08-13 07:19:00|||||||||1
1755069550000|2025-08-13 07:19:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1755069560000|2025-08-13 07:19:20|||||||||1
1755069590000|2025-08-13 07:19:50|||||||||4
1755069610000|2025-08-13 07:20:10|||||||||1
1755069660000|2025-08-13 07:21:00|||||||||5
1755069670000|2025-08-13 07:21:10|||||||||12
1755069690000|2025-08-13 07:21:30|||||||||1
1755069710000|2025-08-13 07:21:50|||||||||3
1755069740000|2025-08-13 07:22:20|||||||||1
1755069750000|2025-08-13 07:22:30|||||||||1
1755069800000|2025-08-13 07:23:20|||||||||1
1755069840000|2025-08-13 07:24:00|||||||||2
1755069850000|2025-08-13 07:24:10|||||||||1
1755069870000|2025-08-13 07:24:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|241
1755069880000|2025-08-13 07:24:40|||||||||2
1755069900000|2025-08-13 07:25:00|||||||||1
1755069930000|2025-08-13 07:25:30|||||||||1
1755069940000|2025-08-13 07:25:40|||||||||1
1755069960000|2025-08-13 07:26:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1755069990000|2025-08-13 07:26:30|||||||||1
1755070000000|2025-08-13 07:26:40|||||||||2
1755070010000|2025-08-13 07:26:50|||||||||2
1755070040000|2025-08-13 07:27:20|||||||||1
1755070060000|2025-08-13 07:27:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|34
1755070070000|2025-08-13 07:27:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755070090000|2025-08-13 07:28:10|||||||||1
1755070130000|2025-08-13 07:28:50|||||||||1
1755070180000|2025-08-13 07:29:40|||||||||1
1755070200000|2025-08-13 07:30:00|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|27
1755070210000|2025-08-13 07:30:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1755070220000|2025-08-13 07:30:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1755070230000|2025-08-13 07:30:30|||||||||44
1755070240000|2025-08-13 07:30:40|||||||||4
1755070250000|2025-08-13 07:30:50|||||||||11
1755070270000|2025-08-13 07:31:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|39
1755070280000|2025-08-13 07:31:20|||||||||6
1755070290000|2025-08-13 07:31:30|||||||||5
1755070300000|2025-08-13 07:31:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1755070310000|2025-08-13 07:31:50|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|2
1755070320000|2025-08-13 07:32:00|||||||||1
1755070360000|2025-08-13 07:32:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755070370000|2025-08-13 07:32:50|||||||||1
1755070420000|2025-08-13 07:33:40|||||||||2
1755070470000|2025-08-13 07:34:30|||||||||1
1755070480000|2025-08-13 07:34:40|||||||||2
1755070500000|2025-08-13 07:35:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|1
1755070510000|2025-08-13 07:35:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1755070520000|2025-08-13 07:35:20|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|5
1755070550000|2025-08-13 07:35:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|1
1755070560000|2025-08-13 07:36:00|||||||||1
1755070580000|2025-08-13 07:36:20|||||||||1
1755070590000|2025-08-13 07:36:30|||||||||1
1755070600000|2025-08-13 07:36:40|||||||||1
1755070610000|2025-08-13 07:36:50|||||||||4
1755070650000|2025-08-13 07:37:30|||||||||3
1755070660000|2025-08-13 07:37:40|||||||||12
1755070710000|2025-08-13 07:38:30|||||||||4
1755070730000|2025-08-13 07:38:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755070750000|2025-08-13 07:39:10|||||||||3
1755070790000|2025-08-13 07:39:50|||||||||3
1755070800000|2025-08-13 07:40:00|||||||||3
1755070810000|2025-08-13 07:40:10|||||||||1
1755070840000|2025-08-13 07:40:40|||||||||1
1755070850000|2025-08-13 07:40:50|||||||||1
1755070870000|2025-08-13 07:41:10|||||||||1
1755070880000|2025-08-13 07:41:20|||||||||11
1755070890000|2025-08-13 07:41:30|||||||||6
1755070900000|2025-08-13 07:41:40|||||||||1
1755070910000|2025-08-13 07:41:50|||||||||1
1755070940000|2025-08-13 07:42:20|||||||||4
1755070970000|2025-08-13 07:42:50|||||||||1
1755070980000|2025-08-13 07:43:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|76
1755070990000|2025-08-13 07:43:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|1
1755071000000|2025-08-13 07:43:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755071010000|2025-08-13 07:43:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755071020000|2025-08-13 07:43:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|1
1755071030000|2025-08-13 07:43:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755071040000|2025-08-13 07:44:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|1
1755071050000|2025-08-13 07:44:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755071070000|2025-08-13 07:44:30|||||||||27
1755071080000|2025-08-13 07:44:40|||||||||1
1755071130000|2025-08-13 07:45:30|||||||||1
1755071140000|2025-08-13 07:45:40|||||||||2
1755071180000|2025-08-13 07:46:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|12
1755071190000|2025-08-13 07:46:30|||||||||2
1755071200000|2025-08-13 07:46:40|||||||||1
1755071230000|2025-08-13 07:47:10|||||||||1
1755071270000|2025-08-13 07:47:50|||||||||2
1755071280000|2025-08-13 07:48:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|3
1755071290000|2025-08-13 07:48:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755071320000|2025-08-13 07:48:40|||||||||1
1755071360000|2025-08-13 07:49:20|||||||||2
1755071370000|2025-08-13 07:49:30|||||||||1
1755071410000|2025-08-13 07:50:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|71
1755071420000|2025-08-13 07:50:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1755071430000|2025-08-13 07:50:30|||||||||2
1755071460000|2025-08-13 07:51:00|||||||||12
1755071470000|2025-08-13 07:51:10|||||||||13
1755071480000|2025-08-13 07:51:20|||||||||12
1755071490000|2025-08-13 07:51:30|||||||||9
1755071500000|2025-08-13 07:51:40|||||||||2
1755071510000|2025-08-13 07:51:50|||||||||2
1755071560000|2025-08-13 07:52:40|||||||||1
1755071570000|2025-08-13 07:52:50|||||||||1
1755071590000|2025-08-13 07:53:10|||||||||11
1755071600000|2025-08-13 07:53:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755071610000|2025-08-13 07:53:30|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|1
1755071620000|2025-08-13 07:53:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755071630000|2025-08-13 07:53:50|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|11
1755071640000|2025-08-13 07:54:00|||||||||2
1755071660000|2025-08-13 07:54:20|||||||||1
1755071710000|2025-08-13 07:55:10|||||||||1
1755071730000|2025-08-13 07:55:30|||||||||1
1755071750000|2025-08-13 07:55:50|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|109
1755071760000|2025-08-13 07:56:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1755071800000|2025-08-13 07:56:40|||||||||1
1755071810000|2025-08-13 07:56:50|||||||||1
1755071850000|2025-08-13 07:57:30|||||||||1
1755071870000|2025-08-13 07:57:50|||||||||1
1755071890000|2025-08-13 07:58:10|||||||||2
1755071900000|2025-08-13 07:58:20|||||||||1
1755071940000|2025-08-13 07:59:00|||||||||1
1755071950000|2025-08-13 07:59:10|||||||||1
1755071990000|2025-08-13 07:59:50|||||||||2
1755072000000|2025-08-13 08:00:00|||||||||2
1755072010000|2025-08-13 08:00:10|||||||||4
1755072040000|2025-08-13 08:00:40|||||||||2
1755072050000|2025-08-13 08:00:50|||||||||12
1755072060000|2025-08-13 08:01:00|||||||||1
1755072080000|2025-08-13 08:01:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|85
1755072090000|2025-08-13 08:01:30|||||||||5
1755072110000|2025-08-13 08:01:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755072120000|2025-08-13 08:02:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072130000|2025-08-13 08:02:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1755072140000|2025-08-13 08:02:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072150000|2025-08-13 08:02:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072160000|2025-08-13 08:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1755072180000|2025-08-13 08:03:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|1
1755072190000|2025-08-13 08:03:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755072200000|2025-08-13 08:03:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072210000|2025-08-13 08:03:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072220000|2025-08-13 08:03:40|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|1
1755072230000|2025-08-13 08:03:50|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|1
1755072240000|2025-08-13 08:04:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|5
1755072250000|2025-08-13 08:04:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072260000|2025-08-13 08:04:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755072270000|2025-08-13 08:04:30|||||||||1
1755072280000|2025-08-13 08:04:40|||||||||1
1755072300000|2025-08-13 08:05:00|||||||||2
1755072320000|2025-08-13 08:05:20|||||||||1
1755072350000|2025-08-13 08:05:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|6
1755072360000|2025-08-13 08:06:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1755072370000|2025-08-13 08:06:10|||||||||1
1755072380000|2025-08-13 08:06:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|2
1755072410000|2025-08-13 08:06:50|||||||||1
1755072420000|2025-08-13 08:07:00|||||||||2
1755072450000|2025-08-13 08:07:30|||||||||13
1755072460000|2025-08-13 08:07:40|||||||||3
1755072480000|2025-08-13 08:08:00|||||||||1
1755072510000|2025-08-13 08:08:30|||||||||22
1755072560000|2025-08-13 08:09:20|||||||||1
1755072570000|2025-08-13 08:09:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1755072610000|2025-08-13 08:10:10|||||||||3
1755072650000|2025-08-13 08:10:50|||||||||1
1755072700000|2025-08-13 08:11:40|||||||||1
1755072720000|2025-08-13 08:12:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755072750000|2025-08-13 08:12:30|||||||||1
1755072780000|2025-08-13 08:13:00|||||||||2
1755072790000|2025-08-13 08:13:10|||||||||1
1755072820000|2025-08-13 08:13:40|||||||||11
1755072830000|2025-08-13 08:13:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|205
1755072840000|2025-08-13 08:14:00|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|3
1755072850000|2025-08-13 08:14:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755072860000|2025-08-13 08:14:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755072870000|2025-08-13 08:14:30|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1755072880000|2025-08-13 08:14:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755072890000|2025-08-13 08:14:50|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|1
1755072900000|2025-08-13 08:15:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755072910000|2025-08-13 08:15:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|2
1755072920000|2025-08-13 08:15:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755072930000|2025-08-13 08:15:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1755072940000|2025-08-13 08:15:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1755072950000|2025-08-13 08:15:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1755072960000|2025-08-13 08:16:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|7
1755072970000|2025-08-13 08:16:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|2
1755072980000|2025-08-13 08:16:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755072990000|2025-08-13 08:16:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073000000|2025-08-13 08:16:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073010000|2025-08-13 08:16:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755073020000|2025-08-13 08:17:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073030000|2025-08-13 08:17:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755073040000|2025-08-13 08:17:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073050000|2025-08-13 08:17:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073060000|2025-08-13 08:17:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755073070000|2025-08-13 08:17:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073080000|2025-08-13 08:18:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755073090000|2025-08-13 08:18:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|2
1755073100000|2025-08-13 08:18:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073110000|2025-08-13 08:18:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073120000|2025-08-13 08:18:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755073130000|2025-08-13 08:18:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073140000|2025-08-13 08:19:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755073150000|2025-08-13 08:19:10|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|9
1755073170000|2025-08-13 08:19:30|||||||||1
1755073180000|2025-08-13 08:19:40|||||||||11
1755073210000|2025-08-13 08:20:10|||||||||2
1755073220000|2025-08-13 08:20:20|||||||||1
1755073230000|2025-08-13 08:20:30|||||||||45
1755073240000|2025-08-13 08:20:40|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|10
1755073260000|2025-08-13 08:21:00|||||||||1
1755073290000|2025-08-13 08:21:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755073300000|2025-08-13 08:21:40|||||||||1
1755073310000|2025-08-13 08:21:50|||||||||5
1755073360000|2025-08-13 08:22:40|||||||||1
1755073380000|2025-08-13 08:23:00|||||||||6
1755073400000|2025-08-13 08:23:20|||||||||1
1755073450000|2025-08-13 08:24:10|||||||||1
1755073470000|2025-08-13 08:24:30|||||||||1
1755073500000|2025-08-13 08:25:00|||||||||1
1755073510000|2025-08-13 08:25:10|||||||||1
1755073550000|2025-08-13 08:25:50|||||||||4
1755073560000|2025-08-13 08:26:00|||||||||11
1755073570000|2025-08-13 08:26:10|||||||||1
1755073590000|2025-08-13 08:26:30|||||||||1
1755073600000|2025-08-13 08:26:40|||||||||1
1755073630000|2025-08-13 08:27:10|||||||||870
1755073640000|2025-08-13 08:27:20|||||||||1
1755073690000|2025-08-13 08:28:10|||||||||1
1755073700000|2025-08-13 08:28:20|||||||||1
1755073730000|2025-08-13 08:28:50|||||||||1
1755073750000|2025-08-13 08:29:10|||||||||1
1755073780000|2025-08-13 08:29:40|||||||||1
1755073790000|2025-08-13 08:29:50|||||||||1
1755073820000|2025-08-13 08:30:20|||||||||2
1755073830000|2025-08-13 08:30:30|||||||||2
1755073840000|2025-08-13 08:30:40|||||||||49
1755073850000|2025-08-13 08:30:50|||||||||13
1755073860000|2025-08-13 08:31:00|||||||||8
1755073870000|2025-08-13 08:31:10|||||||||6
1755073880000|2025-08-13 08:31:20|||||||||1
1755073900000|2025-08-13 08:31:40|||||||||1
1755073910000|2025-08-13 08:31:50|||||||||2
1755073920000|2025-08-13 08:32:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|71
1755073930000|2025-08-13 08:32:10|||||||||6
1755073960000|2025-08-13 08:32:40|||||||||3
1755074010000|2025-08-13 08:33:30|||||||||3
1755074020000|2025-08-13 08:33:40|||||||||1
1755074030000|2025-08-13 08:33:50|||||||||1
1755074060000|2025-08-13 08:34:20|||||||||1
1755074100000|2025-08-13 08:35:00|||||||||1
1755074110000|2025-08-13 08:35:10|||||||||1
1755074130000|2025-08-13 08:35:30|||||||||2
1755074140000|2025-08-13 08:35:40|||||||||2
1755074160000|2025-08-13 08:36:00|||||||||1
1755074200000|2025-08-13 08:36:40|||||||||1
1755074230000|2025-08-13 08:37:10|||||||||11
1755074250000|2025-08-13 08:37:30|||||||||1
1755074290000|2025-08-13 08:38:10|||||||||2
1755074300000|2025-08-13 08:38:20|||||||||1
1755074320000|2025-08-13 08:38:40|||||||||1
1755074340000|2025-08-13 08:39:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074350000|2025-08-13 08:39:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074390000|2025-08-13 08:39:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755074400000|2025-08-13 08:40:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074410000|2025-08-13 08:40:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074420000|2025-08-13 08:40:20|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1755074440000|2025-08-13 08:40:40|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|1
1755074450000|2025-08-13 08:40:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|20
1755074460000|2025-08-13 08:41:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|2
1755074480000|2025-08-13 08:41:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074490000|2025-08-13 08:41:30|||||||||16
1755074510000|2025-08-13 08:41:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074530000|2025-08-13 08:42:10|||||||||1
1755074540000|2025-08-13 08:42:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|8
1755074550000|2025-08-13 08:42:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755074560000|2025-08-13 08:42:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1755074580000|2025-08-13 08:43:00|||||||||1
1755074590000|2025-08-13 08:43:10|||||||||11
1755074600000|2025-08-13 08:43:20|||||||||2
1755074610000|2025-08-13 08:43:30|||||||||11
1755074630000|2025-08-13 08:43:50|||||||||2
1755074640000|2025-08-13 08:44:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|23
1755074670000|2025-08-13 08:44:30|||||||||1
1755074720000|2025-08-13 08:45:20|||||||||1
1755074770000|2025-08-13 08:46:10|||||||||1
1755074800000|2025-08-13 08:46:40|||||||||2
1755074810000|2025-08-13 08:46:50|||||||||1
1755074860000|2025-08-13 08:47:40|||||||||1
1755074870000|2025-08-13 08:47:50|||||||||1
1755074910000|2025-08-13 08:48:30|||||||||1
1755074920000|2025-08-13 08:48:40|||||||||1
1755074950000|2025-08-13 08:49:10|||||||||1
1755074960000|2025-08-13 08:49:20|||||||||17
1755075000000|2025-08-13 08:50:00|||||||||2
1755075010000|2025-08-13 08:50:10|||||||||1
1755075050000|2025-08-13 08:50:50|||||||||1
1755075070000|2025-08-13 08:51:10|||||||||1
1755075100000|2025-08-13 08:51:40|||||||||1
1755075140000|2025-08-13 08:52:20|||||||||1
1755075150000|2025-08-13 08:52:30|||||||||16
1755075190000|2025-08-13 08:53:10|||||||||1
1755075210000|2025-08-13 08:53:30|||||||||2
1755075220000|2025-08-13 08:53:40|||||||||1
1755075230000|2025-08-13 08:53:50|||||||||1
1755075240000|2025-08-13 08:54:00|||||||||1
1755075260000|2025-08-13 08:54:20|||||||||1
1755075330000|2025-08-13 08:55:30|||||||||2
1755075370000|2025-08-13 08:56:10|||||||||42
1755075380000|2025-08-13 08:56:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|29
1755075390000|2025-08-13 08:56:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075400000|2025-08-13 08:56:40|||||||||1
1755075430000|2025-08-13 08:57:10|||||||||1
1755075450000|2025-08-13 08:57:30|||||||||1
1755075470000|2025-08-13 08:57:50|||||||||1
1755075490000|2025-08-13 08:58:10|||||||||1
1755075500000|2025-08-13 08:58:20|||||||||1
1755075510000|2025-08-13 08:58:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075520000|2025-08-13 08:58:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755075530000|2025-08-13 08:58:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075540000|2025-08-13 08:59:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|6
1755075550000|2025-08-13 08:59:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755075560000|2025-08-13 08:59:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075570000|2025-08-13 08:59:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|2
1755075600000|2025-08-13 09:00:00|||||||||13
1755075610000|2025-08-13 09:00:10|||||||||1
1755075630000|2025-08-13 09:00:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075640000|2025-08-13 09:00:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075650000|2025-08-13 09:00:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075660000|2025-08-13 09:01:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|5
1755075670000|2025-08-13 09:01:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075680000|2025-08-13 09:01:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075690000|2025-08-13 09:01:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075700000|2025-08-13 09:01:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|2
1755075710000|2025-08-13 09:01:50|||||||||2
1755075730000|2025-08-13 09:02:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|3
1755075740000|2025-08-13 09:02:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755075750000|2025-08-13 09:02:30|||||||||1
1755075760000|2025-08-13 09:02:40|||||||||5
1755075800000|2025-08-13 09:03:20|||||||||1
1755075810000|2025-08-13 09:03:30|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|9
1755075840000|2025-08-13 09:04:00|||||||||1
1755075850000|2025-08-13 09:04:10|||||||||1
1755075860000|2025-08-13 09:04:20|||||||||1
1755075880000|2025-08-13 09:04:40|||||||||1
1755075900000|2025-08-13 09:05:00|||||||||2
1755075910000|2025-08-13 09:05:10|||||||||2
1755075920000|2025-08-13 09:05:20|||||||||1
1755075940000|2025-08-13 09:05:40|||||||||1
1755075950000|2025-08-13 09:05:50|||||||||68
1755075980000|2025-08-13 09:06:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1755075990000|2025-08-13 09:06:30|||||||||1
1755076020000|2025-08-13 09:07:00|||||||||12
1755076040000|2025-08-13 09:07:20|||||||||1
1755076060000|2025-08-13 09:07:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1755076070000|2025-08-13 09:07:50|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1755076080000|2025-08-13 09:08:00|||||||||3
1755076110000|2025-08-13 09:08:30|||||||||2
1755076130000|2025-08-13 09:08:50|||||||||2
1755076140000|2025-08-13 09:09:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1755076160000|2025-08-13 09:09:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1755076170000|2025-08-13 09:09:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1755076180000|2025-08-13 09:09:40|||||||||1
1755076190000|2025-08-13 09:09:50|||||||||1
1755076200000|2025-08-13 09:10:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1755076220000|2025-08-13 09:10:20|||||||||1
1755076240000|2025-08-13 09:10:40|||||||||1
1755076250000|2025-08-13 09:10:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1755076260000|2025-08-13 09:11:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1755076270000|2025-08-13 09:11:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|9
1755076290000|2025-08-13 09:11:30|||||||||1
1755076320000|2025-08-13 09:12:00|||||||||11
1755076330000|2025-08-13 09:12:10|||||||||13
1755076340000|2025-08-13 09:12:20|||||||||1
1755076370000|2025-08-13 09:12:50|||||||||5
1755076390000|2025-08-13 09:13:10|||||||||1
1755076400000|2025-08-13 09:13:20|||||||||2
1755076410000|2025-08-13 09:13:30|||||||||1
1755076420000|2025-08-13 09:13:40|||||||||10
1755076450000|2025-08-13 09:14:10|||||||||3
1755076460000|2025-08-13 09:14:20|||||||||1
1755076470000|2025-08-13 09:14:30|||||||||2
1755076480000|2025-08-13 09:14:40|||||||||2
1755076500000|2025-08-13 09:15:00|||||||||3
1755076510000|2025-08-13 09:15:10|||||||||1
1755076530000|2025-08-13 09:15:30|||||||||1
1755076550000|2025-08-13 09:15:50|||||||||15
1755076590000|2025-08-13 09:16:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|39
1755076600000|2025-08-13 09:16:40|||||||||1
1755076620000|2025-08-13 09:17:00|||||||||3
1755076640000|2025-08-13 09:17:20|||||||||1
1755076690000|2025-08-13 09:18:10|||||||||11
1755076740000|2025-08-13 09:19:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1755076750000|2025-08-13 09:19:10|||||||||10
1755076790000|2025-08-13 09:19:50|||||||||1
1755076800000|2025-08-13 09:20:00|||||||||9
1755076810000|2025-08-13 09:20:10|||||||||1
1755076830000|2025-08-13 09:20:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1755076840000|2025-08-13 09:20:40|||||||||1
1755076880000|2025-08-13 09:21:20|||||||||1
1755076930000|2025-08-13 09:22:10|||||||||1
1755076980000|2025-08-13 09:23:00|||||||||1
1755076990000|2025-08-13 09:23:10|||||||||5
1755077020000|2025-08-13 09:23:40|||||||||1
1755077050000|2025-08-13 09:24:10|||||||||3
1755077070000|2025-08-13 09:24:30|||||||||1
1755077100000|2025-08-13 09:25:00|||||||||11
1755077120000|2025-08-13 09:25:20|||||||||1
1755077160000|2025-08-13 09:26:00|||||||||1
1755077210000|2025-08-13 09:26:50|||||||||1
1755077250000|2025-08-13 09:27:30|||||||||1
1755077260000|2025-08-13 09:27:40|||||||||1
1755077280000|2025-08-13 09:28:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|325
1755077320000|2025-08-13 09:28:40|||||||||1
1755077330000|2025-08-13 09:28:50|||||||||55
1755077350000|2025-08-13 09:29:10|||||||||1
1755077400000|2025-08-13 09:30:00|||||||||1
1755077450000|2025-08-13 09:30:50|||||||||1
1755077490000|2025-08-13 09:31:30|||||||||1
1755077530000|2025-08-13 09:32:10|||||||||2
1755077540000|2025-08-13 09:32:20|||||||||1
1755077550000|2025-08-13 09:32:30|||||||||11
1755077590000|2025-08-13 09:33:10|||||||||1
1755077630000|2025-08-13 09:33:50|||||||||1
1755077650000|2025-08-13 09:34:10|||||||||1
1755077680000|2025-08-13 09:34:40|||||||||1
1755077700000|2025-08-13 09:35:00|||||||||1
1755077730000|2025-08-13 09:35:30|||||||||1
1755077740000|2025-08-13 09:35:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755077750000|2025-08-13 09:35:50|||||||||1
1755077780000|2025-08-13 09:36:20|||||||||1
1755077820000|2025-08-13 09:37:00|||||||||1
1755077830000|2025-08-13 09:37:10|||||||||1
1755077870000|2025-08-13 09:37:50|||||||||1
1755077880000|2025-08-13 09:38:00|||||||||11
1755077900000|2025-08-13 09:38:20|||||||||23
1755077920000|2025-08-13 09:38:40|||||||||14
1755077960000|2025-08-13 09:39:20|||||||||302
1755078010000|2025-08-13 09:40:10|||||||||2
1755078030000|2025-08-13 09:40:30|||||||||1
1755078060000|2025-08-13 09:41:00|||||||||2
1755078100000|2025-08-13 09:41:40|||||||||4
1755078110000|2025-08-13 09:41:50|||||||||1
1755078150000|2025-08-13 09:42:30|||||||||82
1755078170000|2025-08-13 09:42:50|||||||||1
1755078200000|2025-08-13 09:43:20|||||||||2
1755078250000|2025-08-13 09:44:10|||||||||1
1755078260000|2025-08-13 09:44:20|||||||||2
1755078270000|2025-08-13 09:44:30|||||||||11
1755078290000|2025-08-13 09:44:50|||||||||1
1755078310000|2025-08-13 09:45:10|||||||||1
1755078340000|2025-08-13 09:45:40|||||||||1
1755078360000|2025-08-13 09:46:00|||||||||1
1755078390000|2025-08-13 09:46:30|||||||||1
1755078400000|2025-08-13 09:46:40|||||||||1
1755078420000|2025-08-13 09:47:00|||||||||3
1755078430000|2025-08-13 09:47:10|||||||||1
1755078460000|2025-08-13 09:47:40|||||||||1
1755078480000|2025-08-13 09:48:00|||||||||1
1755078500000|2025-08-13 09:48:20|||||||||22
1755078530000|2025-08-13 09:48:50|||||||||1
1755078550000|2025-08-13 09:49:10|||||||||1
1755078560000|2025-08-13 09:49:20|||||||||3
1755078570000|2025-08-13 09:49:30|||||||||1
1755078600000|2025-08-13 09:50:00|||||||||1
1755078610000|2025-08-13 09:50:10|||||||||6
1755078620000|2025-08-13 09:50:20|||||||||1
1755078640000|2025-08-13 09:50:40|||||||||1
1755078670000|2025-08-13 09:51:10|||||||||1
1755078690000|2025-08-13 09:51:30|||||||||3
1755078700000|2025-08-13 09:51:40|||||||||1
1755078720000|2025-08-13 09:52:00|||||||||1
1755078740000|2025-08-13 09:52:20|||||||||1
1755078760000|2025-08-13 09:52:40|||||||||1
1755078790000|2025-08-13 09:53:10|||||||||1
1755078800000|2025-08-13 09:53:20|||||||||10
1755078810000|2025-08-13 09:53:30|||||||||1
1755078850000|2025-08-13 09:54:10|||||||||1
1755078860000|2025-08-13 09:54:20|||||||||1
1755078890000|2025-08-13 09:54:50|||||||||2
1755078900000|2025-08-13 09:55:00|||||||||1
1755078930000|2025-08-13 09:55:30|||||||||1
1755078950000|2025-08-13 09:55:50|||||||||1
1755078980000|2025-08-13 09:56:20|||||||||1
1755079000000|2025-08-13 09:56:40|||||||||1
1755079020000|2025-08-13 09:57:00|||||||||1
1755079030000|2025-08-13 09:57:10|||||||||2
1755079040000|2025-08-13 09:57:20|||||||||3
1755079060000|2025-08-13 09:57:40|||||||||1
1755079090000|2025-08-13 09:58:10|||||||||1
1755079100000|2025-08-13 09:58:20|||||||||11
1755079120000|2025-08-13 09:58:40|||||||||1
1755079140000|2025-08-13 09:59:00|||||||||1
1755079150000|2025-08-13 09:59:10|||||||||1
1755079170000|2025-08-13 09:59:30|||||||||2
1755079190000|2025-08-13 09:59:50|||||||||1
1755079200000|2025-08-13 10:00:00|||||||||1
1755079230000|2025-08-13 10:00:30|||||||||1
1755079240000|2025-08-13 10:00:40|||||||||2
1755079250000|2025-08-13 10:00:50|||||||||1
1755079280000|2025-08-13 10:01:20|||||||||2
1755079290000|2025-08-13 10:01:30|||||||||3
1755079310000|2025-08-13 10:01:50|||||||||1
1755079330000|2025-08-13 10:02:10|||||||||1
1755079340000|2025-08-13 10:02:20|||||||||1
1755079370000|2025-08-13 10:02:50|||||||||14
1755079380000|2025-08-13 10:03:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1755079390000|2025-08-13 10:03:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1755079400000|2025-08-13 10:03:20|||||||||2
1755079420000|2025-08-13 10:03:40|||||||||20
1755079440000|2025-08-13 10:04:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|13
1755079470000|2025-08-13 10:04:30|||||||||17
1755079510000|2025-08-13 10:05:10|||||||||1
1755079520000|2025-08-13 10:05:20|||||||||2
1755079550000|2025-08-13 10:05:50|||||||||2
1755079560000|2025-08-13 10:06:00|||||||||1
1755079610000|2025-08-13 10:06:50|||||||||1
1755079660000|2025-08-13 10:07:40|||||||||1
1755079700000|2025-08-13 10:08:20|||||||||1
1755079710000|2025-08-13 10:08:30|||||||||2
1755079750000|2025-08-13 10:09:10|||||||||12
1755079800000|2025-08-13 10:10:00|||||||||1
1755079840000|2025-08-13 10:10:40|||||||||1
1755079890000|2025-08-13 10:11:30|||||||||1
1755079940000|2025-08-13 10:12:20|||||||||1
1755079970000|2025-08-13 10:12:50|||||||||1
1755079980000|2025-08-13 10:13:00|||||||||1
1755079990000|2025-08-13 10:13:10|||||||||12
1755080020000|2025-08-13 10:13:40|||||||||1
1755080030000|2025-08-13 10:13:50|||||||||1
1755080050000|2025-08-13 10:14:10|||||||||2
1755080080000|2025-08-13 10:14:40|||||||||1
1755080100000|2025-08-13 10:15:00|||||||||1
1755080130000|2025-08-13 10:15:30|||||||||1
1755080150000|2025-08-13 10:15:50|||||||||1
1755080170000|2025-08-13 10:16:10|||||||||1
1755080200000|2025-08-13 10:16:40|||||||||1
1755080220000|2025-08-13 10:17:00|||||||||1
1755080250000|2025-08-13 10:17:30|||||||||12
1755080270000|2025-08-13 10:17:50|||||||||3
1755080290000|2025-08-13 10:18:10|||||||||2
1755080300000|2025-08-13 10:18:20|||||||||2
1755080340000|2025-08-13 10:19:00|||||||||1
1755080350000|2025-08-13 10:19:10|||||||||1
1755080360000|2025-08-13 10:19:20|||||||||1
1755080390000|2025-08-13 10:19:50|||||||||1
1755080410000|2025-08-13 10:20:10|||||||||3
1755080450000|2025-08-13 10:20:50|||||||||2
1755080480000|2025-08-13 10:21:20|||||||||1
1755080500000|2025-08-13 10:21:40|||||||||2
1755080520000|2025-08-13 10:22:00|||||||||1
1755080530000|2025-08-13 10:22:10|||||||||11
1755080540000|2025-08-13 10:22:20|||||||||1
1755080550000|2025-08-13 10:22:30|||||||||1
1755080560000|2025-08-13 10:22:40|||||||||1
1755080580000|2025-08-13 10:23:00|||||||||8
1755080590000|2025-08-13 10:23:10|||||||||3
1755080600000|2025-08-13 10:23:20|||||||||1
1755080640000|2025-08-13 10:24:00|||||||||3
1755080690000|2025-08-13 10:24:50|||||||||2
1755080740000|2025-08-13 10:25:40|||||||||2
1755080780000|2025-08-13 10:26:20|||||||||1
1755080790000|2025-08-13 10:26:30|||||||||1
1755080830000|2025-08-13 10:27:10|||||||||1
1755080840000|2025-08-13 10:27:20|||||||||12
1755080880000|2025-08-13 10:28:00|||||||||1
1755080900000|2025-08-13 10:28:20|||||||||1
1755080910000|2025-08-13 10:28:30|||||||||2
1755080920000|2025-08-13 10:28:40|||||||||1
1755080940000|2025-08-13 10:29:00|||||||||2
1755080950000|2025-08-13 10:29:10|||||||||1
1755080960000|2025-08-13 10:29:20|||||||||1
1755080970000|2025-08-13 10:29:30|||||||||1
1755080980000|2025-08-13 10:29:40|||||||||1
1755081010000|2025-08-13 10:30:10|||||||||1
1755081020000|2025-08-13 10:30:20|||||||||2
1755081040000|2025-08-13 10:30:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1755081050000|2025-08-13 10:30:50|||||||||1
1755081070000|2025-08-13 10:31:10|||||||||1
1755081100000|2025-08-13 10:31:40|||||||||13
1755081110000|2025-08-13 10:31:50|||||||||2
1755081120000|2025-08-13 10:32:00|||||||||2
1755081130000|2025-08-13 10:32:10|||||||||1
1755081160000|2025-08-13 10:32:40|||||||||3
1755081200000|2025-08-13 10:33:20|||||||||1
1755081210000|2025-08-13 10:33:30|||||||||1
1755081220000|2025-08-13 10:33:40|||||||||1
1755081230000|2025-08-13 10:33:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1755081250000|2025-08-13 10:34:10|||||||||2
1755081270000|2025-08-13 10:34:30|||||||||1
1755081300000|2025-08-13 10:35:00|||||||||2
1755081320000|2025-08-13 10:35:20|||||||||1
1755081350000|2025-08-13 10:35:50|||||||||1
1755081380000|2025-08-13 10:36:20|||||||||1
1755081390000|2025-08-13 10:36:30|||||||||1
1755081400000|2025-08-13 10:36:40|||||||||50
1755081420000|2025-08-13 10:37:00|||||||||7
1755081430000|2025-08-13 10:37:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1755081440000|2025-08-13 10:37:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|44
1755081450000|2025-08-13 10:37:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|4
1755081460000|2025-08-13 10:37:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755081470000|2025-08-13 10:37:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755081480000|2025-08-13 10:38:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755081490000|2025-08-13 10:38:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1755081500000|2025-08-13 10:38:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1755081520000|2025-08-13 10:38:40|||||||||1
1755081540000|2025-08-13 10:39:00|||||||||1
1755081550000|2025-08-13 10:39:10|||||||||3
1755081580000|2025-08-13 10:39:40|||||||||2
1755081620000|2025-08-13 10:40:20|||||||||11
1755081630000|2025-08-13 10:40:30|||||||||1
1755081640000|2025-08-13 10:40:40|||||||||1
1755081680000|2025-08-13 10:41:20|||||||||2
1755081720000|2025-08-13 10:42:00|||||||||1
1755081750000|2025-08-13 10:42:30|||||||||1
1755081770000|2025-08-13 10:42:50|||||||||1
1755081790000|2025-08-13 10:43:10|||||||||1
1755081820000|2025-08-13 10:43:40|||||||||1
1755081860000|2025-08-13 10:44:20|||||||||3
1755081910000|2025-08-13 10:45:10|||||||||2
1755081930000|2025-08-13 10:45:30|||||||||1
1755081940000|2025-08-13 10:45:40|||||||||2
1755081960000|2025-08-13 10:46:00|||||||||1
1755081970000|2025-08-13 10:46:10|||||||||1
1755081990000|2025-08-13 10:46:30|||||||||1
1755082010000|2025-08-13 10:46:50|||||||||1
1755082020000|2025-08-13 10:47:00|||||||||1
1755082050000|2025-08-13 10:47:30|||||||||1
1755082070000|2025-08-13 10:47:50|||||||||1
1755082090000|2025-08-13 10:48:10|||||||||1
1755082100000|2025-08-13 10:48:20|||||||||1
1755082110000|2025-08-13 10:48:30|||||||||2
1755082130000|2025-08-13 10:48:50|||||||||1
1755082150000|2025-08-13 10:49:10|||||||||12
1755082190000|2025-08-13 10:49:50|||||||||1
1755082220000|2025-08-13 10:50:20|||||||||1
1755082240000|2025-08-13 10:50:40|||||||||1
1755082280000|2025-08-13 10:51:20|||||||||1
1755082290000|2025-08-13 10:51:30|||||||||1
1755082310000|2025-08-13 10:51:50|||||||||3
1755082330000|2025-08-13 10:52:10|||||||||1
1755082380000|2025-08-13 10:53:00|||||||||2
1755082410000|2025-08-13 10:53:30|||||||||1
1755082430000|2025-08-13 10:53:50|||||||||1
1755082470000|2025-08-13 10:54:30|||||||||2
1755082480000|2025-08-13 10:54:40|||||||||1
1755082520000|2025-08-13 10:55:20|||||||||3
1755082530000|2025-08-13 10:55:30|||||||||1
1755082550000|2025-08-13 10:55:50|||||||||11
1755082570000|2025-08-13 10:56:10|||||||||1
1755082580000|2025-08-13 10:56:20|||||||||1
1755082590000|2025-08-13 10:56:30|||||||||1
1755082620000|2025-08-13 10:57:00|||||||||1
1755082660000|2025-08-13 10:57:40|||||||||1
1755082670000|2025-08-13 10:57:50|||||||||1
1755082710000|2025-08-13 10:58:30|||||||||1
1755082720000|2025-08-13 10:58:40|||||||||1
1755082730000|2025-08-13 10:58:50|||||||||1
1755082760000|2025-08-13 10:59:20|||||||||1
1755082780000|2025-08-13 10:59:40|||||||||1
1755082790000|2025-08-13 10:59:50|||||||||1
1755082800000|2025-08-13 11:00:00|||||||||1
1755082820000|2025-08-13 11:00:20|||||||||2
1755082850000|2025-08-13 11:00:50|||||||||1
1755082860000|2025-08-13 11:01:00|||||||||1
1755082880000|2025-08-13 11:01:20|||||||||11
1755082900000|2025-08-13 11:01:40|||||||||2
1755082920000|2025-08-13 11:02:00|||||||||1
1755082930000|2025-08-13 11:02:10|||||||||1
1755082950000|2025-08-13 11:02:30|||||||||1
1755082970000|2025-08-13 11:02:50|||||||||4
1755082980000|2025-08-13 11:03:00|||||||||1
1755082990000|2025-08-13 11:03:10|||||||||1
1755083040000|2025-08-13 11:04:00|||||||||2
1755083080000|2025-08-13 11:04:40|||||||||2
1755083090000|2025-08-13 11:04:50|||||||||1
1755083110000|2025-08-13 11:05:10|||||||||1
1755083130000|2025-08-13 11:05:30|||||||||1
1755083160000|2025-08-13 11:06:00|||||||||1
1755083180000|2025-08-13 11:06:20|||||||||3
1755083210000|2025-08-13 11:06:50|||||||||1
1755083230000|2025-08-13 11:07:10|||||||||12
1755083250000|2025-08-13 11:07:30|||||||||1
1755083270000|2025-08-13 11:07:50|||||||||2
1755083320000|2025-08-13 11:08:40|||||||||1
1755083330000|2025-08-13 11:08:50|||||||||1
1755083370000|2025-08-13 11:09:30|||||||||1
1755083380000|2025-08-13 11:09:40|||||||||1
1755083400000|2025-08-13 11:10:00|||||||||2
1755083420000|2025-08-13 11:10:20|||||||||1
1755083430000|2025-08-13 11:10:30|||||||||2
1755083450000|2025-08-13 11:10:50|||||||||1
1755083460000|2025-08-13 11:11:00|||||||||1
1755083500000|2025-08-13 11:11:40|||||||||1
1755083510000|2025-08-13 11:11:50|||||||||1
1755083530000|2025-08-13 11:12:10|||||||||4
1755083550000|2025-08-13 11:12:30|||||||||1
1755083560000|2025-08-13 11:12:40|||||||||1
1755083590000|2025-08-13 11:13:10|||||||||1
1755083600000|2025-08-13 11:13:20|||||||||2
1755083650000|2025-08-13 11:14:10|||||||||12
1755083660000|2025-08-13 11:14:20|||||||||1
1755083690000|2025-08-13 11:14:50|||||||||1
1755083700000|2025-08-13 11:15:00|||||||||2
1755083720000|2025-08-13 11:15:20|||||||||1
1755083740000|2025-08-13 11:15:40|||||||||1
1755083760000|2025-08-13 11:16:00|||||||||1
1755083790000|2025-08-13 11:16:30|||||||||1
1755083800000|2025-08-13 11:16:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755083810000|2025-08-13 11:16:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755083820000|2025-08-13 11:17:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755083830000|2025-08-13 11:17:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755083840000|2025-08-13 11:17:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755083850000|2025-08-13 11:17:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755083860000|2025-08-13 11:17:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755083870000|2025-08-13 11:17:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755083880000|2025-08-13 11:18:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755083890000|2025-08-13 11:18:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755083900000|2025-08-13 11:18:20|||||||||1
1755083930000|2025-08-13 11:18:50|||||||||1
1755083950000|2025-08-13 11:19:10|||||||||1
1755083980000|2025-08-13 11:19:40|||||||||1
1755084000000|2025-08-13 11:20:00|||||||||1
1755084010000|2025-08-13 11:20:10|||||||||1
1755084030000|2025-08-13 11:20:30|||||||||2
1755084050000|2025-08-13 11:20:50|||||||||11
1755084060000|2025-08-13 11:21:00|||||||||1
1755084070000|2025-08-13 11:21:10|||||||||3
1755084090000|2025-08-13 11:21:30|||||||||1
1755084110000|2025-08-13 11:21:50|||||||||1
1755084120000|2025-08-13 11:22:00|||||||||1
1755084140000|2025-08-13 11:22:20|||||||||6
1755084170000|2025-08-13 11:22:50|||||||||1
1755084190000|2025-08-13 11:23:10|||||||||1
1755084210000|2025-08-13 11:23:30|||||||||1
1755084230000|2025-08-13 11:23:50|||||||||1
1755084260000|2025-08-13 11:24:20|||||||||1
1755084280000|2025-08-13 11:24:40|||||||||1
1755084310000|2025-08-13 11:25:10|||||||||3
1755084320000|2025-08-13 11:25:20|||||||||1
1755084360000|2025-08-13 11:26:00|||||||||2
1755084380000|2025-08-13 11:26:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|110
1755084390000|2025-08-13 11:26:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|7
1755084400000|2025-08-13 11:26:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755084410000|2025-08-13 11:26:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084420000|2025-08-13 11:27:00|||||||||1
1755084450000|2025-08-13 11:27:30|||||||||1
1755084470000|2025-08-13 11:27:50|||||||||1
1755084500000|2025-08-13 11:28:20|||||||||2
1755084540000|2025-08-13 11:29:00|||||||||3
1755084560000|2025-08-13 11:29:20|||||||||1
1755084580000|2025-08-13 11:29:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|11
1755084590000|2025-08-13 11:29:50|18|17.92|18|17.92|18|17.92|17.99|17.91|2
1755084600000|2025-08-13 11:30:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1755084610000|2025-08-13 11:30:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084620000|2025-08-13 11:30:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755084630000|2025-08-13 11:30:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084640000|2025-08-13 11:30:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755084650000|2025-08-13 11:30:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084660000|2025-08-13 11:31:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755084670000|2025-08-13 11:31:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755084680000|2025-08-13 11:31:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755084690000|2025-08-13 11:31:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084700000|2025-08-13 11:31:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084710000|2025-08-13 11:31:50|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1755084720000|2025-08-13 11:32:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|1
1755084730000|2025-08-13 11:32:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084740000|2025-08-13 11:32:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084750000|2025-08-13 11:32:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|6
1755084760000|2025-08-13 11:32:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084770000|2025-08-13 11:32:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084780000|2025-08-13 11:33:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084790000|2025-08-13 11:33:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084800000|2025-08-13 11:33:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084810000|2025-08-13 11:33:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084820000|2025-08-13 11:33:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084830000|2025-08-13 11:33:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755084840000|2025-08-13 11:34:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755084850000|2025-08-13 11:34:10|18|17.92|18|17.92|18|17.92|17.99|17.91|4
1755084860000|2025-08-13 11:34:20|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|1
1755084870000|2025-08-13 11:34:30|||||||||1
1755084880000|2025-08-13 11:34:40|||||||||2
1755084910000|2025-08-13 11:35:10|||||||||1
1755084920000|2025-08-13 11:35:20|||||||||1
1755084940000|2025-08-13 11:35:40|||||||||1
1755084970000|2025-08-13 11:36:10|||||||||12
1755084980000|2025-08-13 11:36:20|||||||||1
1755085010000|2025-08-13 11:36:50|||||||||3
1755085040000|2025-08-13 11:37:20|||||||||1
1755085060000|2025-08-13 11:37:40|||||||||1
1755085070000|2025-08-13 11:37:50|||||||||1
1755085110000|2025-08-13 11:38:30|||||||||1
1755085130000|2025-08-13 11:38:50|||||||||2
1755085150000|2025-08-13 11:39:10|||||||||1
1755085170000|2025-08-13 11:39:30|||||||||1
1755085190000|2025-08-13 11:39:50|||||||||4
1755085200000|2025-08-13 11:40:00|||||||||1
1755085220000|2025-08-13 11:40:20|||||||||1
1755085250000|2025-08-13 11:40:50|||||||||3
1755085260000|2025-08-13 11:41:00|||||||||3
1755085280000|2025-08-13 11:41:20|||||||||11
1755085300000|2025-08-13 11:41:40|||||||||1
1755085310000|2025-08-13 11:41:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|149
1755085320000|2025-08-13 11:42:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085330000|2025-08-13 11:42:10|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1755085340000|2025-08-13 11:42:20|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|1
1755085350000|2025-08-13 11:42:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085360000|2025-08-13 11:42:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755085370000|2025-08-13 11:42:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085380000|2025-08-13 11:43:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085390000|2025-08-13 11:43:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755085400000|2025-08-13 11:43:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085440000|2025-08-13 11:44:00|||||||||2
1755085470000|2025-08-13 11:44:30|||||||||4
1755085480000|2025-08-13 11:44:40|18|17.92|18|17.92|18|17.92|17.99|17.91|21
1755085490000|2025-08-13 11:44:50|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|1
1755085500000|2025-08-13 11:45:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085510000|2025-08-13 11:45:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085520000|2025-08-13 11:45:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755085530000|2025-08-13 11:45:30|||||||||1
1755085540000|2025-08-13 11:45:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085550000|2025-08-13 11:45:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085560000|2025-08-13 11:46:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085580000|2025-08-13 11:46:20|18|17.92|18|17.92|18|17.92|17.99|17.91|12
1755085590000|2025-08-13 11:46:30|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1755085600000|2025-08-13 11:46:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085610000|2025-08-13 11:46:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085620000|2025-08-13 11:47:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085630000|2025-08-13 11:47:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085640000|2025-08-13 11:47:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085650000|2025-08-13 11:47:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085660000|2025-08-13 11:47:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085670000|2025-08-13 11:47:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085680000|2025-08-13 11:48:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085700000|2025-08-13 11:48:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085710000|2025-08-13 11:48:30|||||||||1
1755085720000|2025-08-13 11:48:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755085750000|2025-08-13 11:49:10|||||||||1
1755085770000|2025-08-13 11:49:30|||||||||1
1755085800000|2025-08-13 11:50:00|||||||||6
1755085810000|2025-08-13 11:50:10|||||||||1
1755085830000|2025-08-13 11:50:30|||||||||2
1755085850000|2025-08-13 11:50:50|||||||||2
1755085860000|2025-08-13 11:51:00|||||||||2
1755085890000|2025-08-13 11:51:30|||||||||11
1755085910000|2025-08-13 11:51:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755085920000|2025-08-13 11:52:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085930000|2025-08-13 11:52:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|5
1755085940000|2025-08-13 11:52:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|5
1755085950000|2025-08-13 11:52:30|18|17.92|18|17.92|18|17.92|17.99|17.91|1
1755085960000|2025-08-13 11:52:40|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1755085970000|2025-08-13 11:52:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755085980000|2025-08-13 11:53:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755085990000|2025-08-13 11:53:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086000000|2025-08-13 11:53:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755086020000|2025-08-13 11:53:40|||||||||1
1755086050000|2025-08-13 11:54:10|||||||||1
1755086080000|2025-08-13 11:54:40|||||||||1
1755086090000|2025-08-13 11:54:50|||||||||5
1755086100000|2025-08-13 11:55:00|||||||||1
1755086110000|2025-08-13 11:55:10|18|17.92|18|17.92|18|17.92|18|17.92|14
1755086120000|2025-08-13 11:55:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|11
1755086130000|2025-08-13 11:55:30|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|6
1755086140000|2025-08-13 11:55:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755086150000|2025-08-13 11:55:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086160000|2025-08-13 11:56:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086170000|2025-08-13 11:56:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086180000|2025-08-13 11:56:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|11
1755086190000|2025-08-13 11:56:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|4
1755086200000|2025-08-13 11:56:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086210000|2025-08-13 11:56:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086220000|2025-08-13 11:57:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1755086230000|2025-08-13 11:57:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086240000|2025-08-13 11:57:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755086250000|2025-08-13 11:57:30|||||||||1
1755086260000|2025-08-13 11:57:40|||||||||1
1755086280000|2025-08-13 11:58:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|11
1755086290000|2025-08-13 11:58:10|18|17.92|18|17.92|18|17.92|18|17.92|10
1755086300000|2025-08-13 11:58:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|3
1755086320000|2025-08-13 11:58:40|||||||||2
1755086330000|2025-08-13 11:58:50|||||||||2
1755086350000|2025-08-13 11:59:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|8
1755086360000|2025-08-13 11:59:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755086370000|2025-08-13 11:59:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755086380000|2025-08-13 11:59:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1755086390000|2025-08-13 11:59:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755086400000|2025-08-13 12:00:00|||||||||1
1755086420000|2025-08-13 12:00:20|||||||||4
1755086430000|2025-08-13 12:00:30|||||||||2
1755086450000|2025-08-13 12:00:50|||||||||1
1755086470000|2025-08-13 12:01:10|||||||||1
1755086510000|2025-08-13 12:01:50|||||||||1
1755086520000|2025-08-13 12:02:00|||||||||1
1755086550000|2025-08-13 12:02:30|||||||||1
1755086560000|2025-08-13 12:02:40|||||||||1
1755086570000|2025-08-13 12:02:50|18|17.92|18|17.92|18|17.92|18|17.92|1
1755086580000|2025-08-13 12:03:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|2
1755086590000|2025-08-13 12:03:10|||||||||11
1755086610000|2025-08-13 12:03:30|||||||||3
1755086620000|2025-08-13 12:03:40|||||||||1
1755086630000|2025-08-13 12:03:50|||||||||1
1755086660000|2025-08-13 12:04:20|||||||||1
1755086690000|2025-08-13 12:04:50|||||||||1
1755086710000|2025-08-13 12:05:10|||||||||1
1755086720000|2025-08-13 12:05:20|||||||||2
1755086750000|2025-08-13 12:05:50|||||||||1
1755086760000|2025-08-13 12:06:00|||||||||1
1755086790000|2025-08-13 12:06:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755086800000|2025-08-13 12:06:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1755086810000|2025-08-13 12:06:50|18|17.92|18|17.92|18|17.92|18|17.92|1
1755086850000|2025-08-13 12:07:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1755086860000|2025-08-13 12:07:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755086870000|2025-08-13 12:07:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1755086890000|2025-08-13 12:08:10|||||||||1
1755086920000|2025-08-13 12:08:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1755086940000|2025-08-13 12:09:00|||||||||2
1755086970000|2025-08-13 12:09:30|||||||||6
1755086980000|2025-08-13 12:09:40|18|17.92|18|17.92|18|17.92|18|17.92|1
1755086990000|2025-08-13 12:09:50|||||||||1
1755087000000|2025-08-13 12:10:00|||||||||2
1755087030000|2025-08-13 12:10:30|||||||||7
1755087070000|2025-08-13 12:11:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755087080000|2025-08-13 12:11:20|||||||||2
1755087120000|2025-08-13 12:12:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1755087130000|2025-08-13 12:12:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755087140000|2025-08-13 12:12:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755087150000|2025-08-13 12:12:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|4
1755087160000|2025-08-13 12:12:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087170000|2025-08-13 12:12:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087180000|2025-08-13 12:13:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755087190000|2025-08-13 12:13:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087200000|2025-08-13 12:13:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087210000|2025-08-13 12:13:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1755087220000|2025-08-13 12:13:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755087230000|2025-08-13 12:13:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087240000|2025-08-13 12:14:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087250000|2025-08-13 12:14:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087260000|2025-08-13 12:14:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087270000|2025-08-13 12:14:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|7
1755087280000|2025-08-13 12:14:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087290000|2025-08-13 12:14:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087300000|2025-08-13 12:15:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087310000|2025-08-13 12:15:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755087320000|2025-08-13 12:15:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1755087330000|2025-08-13 12:15:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087340000|2025-08-13 12:15:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087350000|2025-08-13 12:15:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1755087360000|2025-08-13 12:16:00|||||||||1
1755087370000|2025-08-13 12:16:10|||||||||1
1755087380000|2025-08-13 12:16:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|6
1755087410000|2025-08-13 12:16:50|||||||||2
1755087450000|2025-08-13 12:17:30|||||||||1
1755087460000|2025-08-13 12:17:40|||||||||3
1755087490000|2025-08-13 12:18:10|||||||||1
1755087500000|2025-08-13 12:18:20|||||||||1
1755087510000|2025-08-13 12:18:30|||||||||1
1755087530000|2025-08-13 12:18:50|||||||||2
1755087540000|2025-08-13 12:19:00|||||||||5
1755087550000|2025-08-13 12:19:10|||||||||2
1755087600000|2025-08-13 12:20:00|||||||||9
1755087620000|2025-08-13 12:20:20|||||||||5
1755087640000|2025-08-13 12:20:40|||||||||1
1755087650000|2025-08-13 12:20:50|||||||||13
1755087670000|2025-08-13 12:21:10|||||||||1
1755087690000|2025-08-13 12:21:30|||||||||2
1755087710000|2025-08-13 12:21:50|||||||||2
1755087720000|2025-08-13 12:22:00|||||||||1
1755087740000|2025-08-13 12:22:20|||||||||2
1755087780000|2025-08-13 12:23:00|||||||||1
1755087790000|2025-08-13 12:23:10|||||||||1
1755087800000|2025-08-13 12:23:20|||||||||1
1755087810000|2025-08-13 12:23:30|||||||||1
1755087820000|2025-08-13 12:23:40|||||||||1
1755087830000|2025-08-13 12:23:50|||||||||3
1755087840000|2025-08-13 12:24:00|||||||||2
1755087850000|2025-08-13 12:24:10|||||||||1
1755087870000|2025-08-13 12:24:30|||||||||3
1755087880000|2025-08-13 12:24:40|||||||||1
1755087890000|2025-08-13 12:24:50|||||||||3
1755087920000|2025-08-13 12:25:20|||||||||11
1755087930000|2025-08-13 12:25:30|||||||||2
1755087960000|2025-08-13 12:26:00|||||||||3
1755087970000|2025-08-13 12:26:10|||||||||3
1755087990000|2025-08-13 12:26:30|||||||||1
1755088020000|2025-08-13 12:27:00|||||||||3
1755088040000|2025-08-13 12:27:20|||||||||3
1755088050000|2025-08-13 12:27:30|||||||||1
1755088070000|2025-08-13 12:27:50|||||||||3
1755088080000|2025-08-13 12:28:00|||||||||1
1755088110000|2025-08-13 12:28:30|||||||||11
1755088120000|2025-08-13 12:28:40|||||||||4
1755088150000|2025-08-13 12:29:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1755088160000|2025-08-13 12:29:20|||||||||1
1755088180000|2025-08-13 12:29:40|||||||||1
1755088210000|2025-08-13 12:30:10|||||||||2
1755088220000|2025-08-13 12:30:20|||||||||1
1755088230000|2025-08-13 12:30:30|||||||||8
1755088240000|2025-08-13 12:30:40|||||||||12
1755088250000|2025-08-13 12:30:50|||||||||1
1755088260000|2025-08-13 12:31:00|||||||||1
1755088270000|2025-08-13 12:31:10|||||||||1
1755088280000|2025-08-13 12:31:20|||||||||3
1755088300000|2025-08-13 12:31:40|||||||||1
1755088320000|2025-08-13 12:32:00|||||||||1
1755088350000|2025-08-13 12:32:30|||||||||290
1755088360000|2025-08-13 12:32:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1755088390000|2025-08-13 12:33:10|||||||||1
1755088400000|2025-08-13 12:33:20|||||||||3
1755088410000|2025-08-13 12:33:30|||||||||1
1755088420000|2025-08-13 12:33:40|||||||||12
1755088440000|2025-08-13 12:34:00|||||||||3
1755088470000|2025-08-13 12:34:30|||||||||1
1755088480000|2025-08-13 12:34:40|||||||||1
1755088490000|2025-08-13 12:34:50|||||||||1
1755088500000|2025-08-13 12:35:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|42
1755088540000|2025-08-13 12:35:40|||||||||1
1755088550000|2025-08-13 12:35:50|||||||||2
1755088570000|2025-08-13 12:36:10|||||||||11
1755088580000|2025-08-13 12:36:20|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1755088590000|2025-08-13 12:36:30|||||||||1
1755088600000|2025-08-13 12:36:40|||||||||5
1755088610000|2025-08-13 12:36:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1755088620000|2025-08-13 12:37:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1755088630000|2025-08-13 12:37:10|||||||||1
1755088660000|2025-08-13 12:37:40|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1755088680000|2025-08-13 12:38:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1755088690000|2025-08-13 12:38:10|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1755088730000|2025-08-13 12:38:50|||||||||3
1755088770000|2025-08-13 12:39:30|||||||||1
1755088810000|2025-08-13 12:40:10|||||||||13
1755088820000|2025-08-13 12:40:20|||||||||1
1755088870000|2025-08-13 12:41:10|||||||||1
1755088890000|2025-08-13 12:41:30|||||||||2
1755088910000|2025-08-13 12:41:50|||||||||1
1755088920000|2025-08-13 12:42:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1755088960000|2025-08-13 12:42:40|||||||||1
1755089010000|2025-08-13 12:43:30|||||||||5
1755089030000|2025-08-13 12:43:50|||||||||2
1755089050000|2025-08-13 12:44:10|||||||||4
1755089060000|2025-08-13 12:44:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755089070000|2025-08-13 12:44:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755089080000|2025-08-13 12:44:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755089090000|2025-08-13 12:44:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755089100000|2025-08-13 12:45:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755089110000|2025-08-13 12:45:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755089120000|2025-08-13 12:45:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1755089130000|2025-08-13 12:45:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|5
1755089140000|2025-08-13 12:45:40|||||||||3
1755089150000|2025-08-13 12:45:50|||||||||1
1755089170000|2025-08-13 12:46:10|||||||||1
1755089190000|2025-08-13 12:46:30|||||||||1
1755089200000|2025-08-13 12:46:40|||||||||3
1755089230000|2025-08-13 12:47:10|||||||||1
1755089240000|2025-08-13 12:47:20|||||||||12
1755089260000|2025-08-13 12:47:40|||||||||1
1755089290000|2025-08-13 12:48:10|||||||||2
1755089300000|2025-08-13 12:48:20|||||||||1
1755089340000|2025-08-13 12:49:00|||||||||2
1755089360000|2025-08-13 12:49:20|||||||||2
1755089380000|2025-08-13 12:49:40|||||||||1
1755089390000|2025-08-13 12:49:50|||||||||1
1755089430000|2025-08-13 12:50:30|||||||||5
1755089460000|2025-08-13 12:51:00|||||||||1
1755089470000|2025-08-13 12:51:10|||||||||2
1755089480000|2025-08-13 12:51:20|||||||||1
1755089490000|2025-08-13 12:51:30|||||||||1
1755089510000|2025-08-13 12:51:50|||||||||12
1755089530000|2025-08-13 12:52:10|||||||||2
1755089560000|2025-08-13 12:52:40|||||||||2
1755089570000|2025-08-13 12:52:50|||||||||1
1755089600000|2025-08-13 12:53:20|||||||||2
1755089610000|2025-08-13 12:53:30|||||||||2
1755089620000|2025-08-13 12:53:40|||||||||2
1755089650000|2025-08-13 12:54:10|||||||||1
1755089670000|2025-08-13 12:54:30|||||||||1
1755089680000|2025-08-13 12:54:40|||||||||1
1755089710000|2025-08-13 12:55:10|||||||||2
1755089740000|2025-08-13 12:55:40|||||||||1
1755089760000|2025-08-13 12:56:00|||||||||5
1755089780000|2025-08-13 12:56:20|||||||||1
1755089800000|2025-08-13 12:56:40|||||||||1
1755089810000|2025-08-13 12:56:50|||||||||5
1755089840000|2025-08-13 12:57:20|||||||||10
1755089850000|2025-08-13 12:57:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1755089890000|2025-08-13 12:58:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|1
1755089900000|2025-08-13 12:58:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1755089920000|2025-08-13 12:58:40|||||||||1
1755089940000|2025-08-13 12:59:00|||||||||7
1755089950000|2025-08-13 12:59:10|||||||||2
1755089970000|2025-08-13 12:59:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755089980000|2025-08-13 12:59:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1755089990000|2025-08-13 12:59:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|2
1755090000000|2025-08-13 13:00:00|17.92|17.84|17.9|17.82|17.93|17.85|17.9|17.82|1
1755090030000|2025-08-13 13:00:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|14
1755090040000|2025-08-13 13:00:40|||||||||2
1755090050000|2025-08-13 13:00:50|||||||||2
1755090060000|2025-08-13 13:01:00|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090070000|2025-08-13 13:01:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090080000|2025-08-13 13:01:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1755090090000|2025-08-13 13:01:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090100000|2025-08-13 13:01:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090110000|2025-08-13 13:01:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090120000|2025-08-13 13:02:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1755090130000|2025-08-13 13:02:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090140000|2025-08-13 13:02:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1755090150000|2025-08-13 13:02:30|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|1
1755090160000|2025-08-13 13:02:40|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090170000|2025-08-13 13:02:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090180000|2025-08-13 13:03:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1755090190000|2025-08-13 13:03:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|5
1755090200000|2025-08-13 13:03:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090210000|2025-08-13 13:03:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090230000|2025-08-13 13:03:50|||||||||3
1755090250000|2025-08-13 13:04:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090260000|2025-08-13 13:04:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090270000|2025-08-13 13:04:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|12
1755090280000|2025-08-13 13:04:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|3
1755090290000|2025-08-13 13:04:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|4
1755090300000|2025-08-13 13:05:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090310000|2025-08-13 13:05:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090320000|2025-08-13 13:05:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090330000|2025-08-13 13:05:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1755090340000|2025-08-13 13:05:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090350000|2025-08-13 13:05:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1755090360000|2025-08-13 13:06:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1755090370000|2025-08-13 13:06:10|||||||||1
1755090380000|2025-08-13 13:06:20|||||||||1
1755090410000|2025-08-13 13:06:50|||||||||1
1755090420000|2025-08-13 13:07:00|||||||||1
1755090460000|2025-08-13 13:07:40|||||||||3
1755090470000|2025-08-13 13:07:50|||||||||1
1755090480000|2025-08-13 13:08:00|||||||||12
1755090510000|2025-08-13 13:08:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1755090520000|2025-08-13 13:08:40|||||||||3
1755090550000|2025-08-13 13:09:10|||||||||1
1755090560000|2025-08-13 13:09:20|||||||||1
1755090580000|2025-08-13 13:09:40|||||||||1
1755090590000|2025-08-13 13:09:50|||||||||4
1755090600000|2025-08-13 13:10:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1755090610000|2025-08-13 13:10:10|||||||||2
1755090640000|2025-08-13 13:10:40|||||||||2
1755090650000|2025-08-13 13:10:50|||||||||3
1755090660000|2025-08-13 13:11:00|||||||||1
1755090680000|2025-08-13 13:11:20|||||||||1
1755090700000|2025-08-13 13:11:40|||||||||2
1755090710000|2025-08-13 13:11:50|||||||||1
1755090740000|2025-08-13 13:12:20|||||||||12
1755090750000|2025-08-13 13:12:30|||||||||2
1755090770000|2025-08-13 13:12:50|||||||||2
1755090780000|2025-08-13 13:13:00|||||||||1
1755090790000|2025-08-13 13:13:10|||||||||1
1755090810000|2025-08-13 13:13:30|||||||||1
1755090830000|2025-08-13 13:13:50|||||||||2
1755090840000|2025-08-13 13:14:00|||||||||1
1755090870000|2025-08-13 13:14:30|||||||||3
1755090890000|2025-08-13 13:14:50|||||||||1
1755090900000|2025-08-13 13:15:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1755090910000|2025-08-13 13:15:10|||||||||2
1755090920000|2025-08-13 13:15:20|||||||||11
1755090930000|2025-08-13 13:15:30|||||||||2
1755090940000|2025-08-13 13:15:40|||||||||2
1755090950000|2025-08-13 13:15:50|||||||||2
1755090980000|2025-08-13 13:16:20|||||||||2
1755091010000|2025-08-13 13:16:50|||||||||1
1755091030000|2025-08-13 13:17:10|||||||||1
1755091040000|2025-08-13 13:17:20|||||||||2
1755091050000|2025-08-13 13:17:30|||||||||1
1755091080000|2025-08-13 13:18:00|||||||||12
1755091090000|2025-08-13 13:18:10|||||||||1
1755091120000|2025-08-13 13:18:40|||||||||2
1755091130000|2025-08-13 13:18:50|||||||||100
1755091140000|2025-08-13 13:19:00|||||||||3
1755091150000|2025-08-13 13:19:10|||||||||4
1755091170000|2025-08-13 13:19:30|||||||||1
1755091190000|2025-08-13 13:19:50|||||||||1
1755091200000|2025-08-13 13:20:00|||||||||8
1755091220000|2025-08-13 13:20:20|||||||||1
1755091230000|2025-08-13 13:20:30|||||||||1
1755091250000|2025-08-13 13:20:50|||||||||2
1755091260000|2025-08-13 13:21:00|||||||||2
1755091300000|2025-08-13 13:21:40|||||||||1
1755091310000|2025-08-13 13:21:50|||||||||1
1755091320000|2025-08-13 13:22:00|||||||||11
1755091330000|2025-08-13 13:22:10|||||||||1
1755091350000|2025-08-13 13:22:30|||||||||1
1755091360000|2025-08-13 13:22:40|||||||||1
1755091370000|2025-08-13 13:22:50|||||||||2
1755091380000|2025-08-13 13:23:00|||||||||6
1755091390000|2025-08-13 13:23:10|||||||||1
1755091400000|2025-08-13 13:23:20|||||||||1
1755091410000|2025-08-13 13:23:30|||||||||1
1755091440000|2025-08-13 13:24:00|||||||||1
1755091450000|2025-08-13 13:24:10|||||||||1
1755091460000|2025-08-13 13:24:20|||||||||1
1755091490000|2025-08-13 13:24:50|||||||||1
1755091500000|2025-08-13 13:25:00|||||||||2
1755091540000|2025-08-13 13:25:40|||||||||3
1755091550000|2025-08-13 13:25:50|||||||||1
1755091570000|2025-08-13 13:26:10|||||||||1
1755091590000|2025-08-13 13:26:30|||||||||1
1755091600000|2025-08-13 13:26:40|||||||||1
1755091620000|2025-08-13 13:27:00|||||||||11
1755091630000|2025-08-13 13:27:10|||||||||3
1755091640000|2025-08-13 13:27:20|||||||||1
1755091660000|2025-08-13 13:27:40|||||||||1
1755091690000|2025-08-13 13:28:10|||||||||2
1755091720000|2025-08-13 13:28:40|||||||||2
1755091730000|2025-08-13 13:28:50|||||||||1
1755091740000|2025-08-13 13:29:00|||||||||5
1755091750000|2025-08-13 13:29:10|||||||||2
1755091760000|2025-08-13 13:29:20|||||||||1
1755091780000|2025-08-13 13:29:40|||||||||1
1755091790000|2025-08-13 13:29:50|||||||||1
1755091800000|2025-08-13 13:30:00|||||||||2
1755091810000|2025-08-13 13:30:10|||||||||37
1755091830000|2025-08-13 13:30:30|||||||||1
1755091840000|2025-08-13 13:30:40|||||||||2
1755091860000|2025-08-13 13:31:00|||||||||1
1755091880000|2025-08-13 13:31:20|||||||||4
1755091890000|2025-08-13 13:31:30|||||||||12
1755091920000|2025-08-13 13:32:00|||||||||2
1755091940000|2025-08-13 13:32:20|||||||||2
1755091950000|2025-08-13 13:32:30|||||||||1
1755091970000|2025-08-13 13:32:50|||||||||2
1755091980000|2025-08-13 13:33:00|||||||||12
1755091990000|2025-08-13 13:33:10|||||||||1
1755092000000|2025-08-13 13:33:20|||||||||2
1755092010000|2025-08-13 13:33:30|||||||||1
1755092030000|2025-08-13 13:33:50|||||||||2
1755092040000|2025-08-13 13:34:00|||||||||1
1755092050000|2025-08-13 13:34:10|||||||||1
1755092060000|2025-08-13 13:34:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|6
1755092090000|2025-08-13 13:34:50|||||||||2
1755092100000|2025-08-13 13:35:00|||||||||1
1755092110000|2025-08-13 13:35:10|||||||||2
1755092120000|2025-08-13 13:35:20|||||||||1
1755092130000|2025-08-13 13:35:30|||||||||2
1755092160000|2025-08-13 13:36:00|||||||||3
1755092180000|2025-08-13 13:36:20|||||||||1
1755092190000|2025-08-13 13:36:30|||||||||2
1755092200000|2025-08-13 13:36:40|||||||||3
1755092220000|2025-08-13 13:37:00|||||||||2
1755092230000|2025-08-13 13:37:10|||||||||1
1755092240000|2025-08-13 13:37:20|||||||||3
1755092250000|2025-08-13 13:37:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1755092260000|2025-08-13 13:37:40|||||||||3
1755092280000|2025-08-13 13:38:00|||||||||1
1755092300000|2025-08-13 13:38:20|||||||||5
1755092330000|2025-08-13 13:38:50|||||||||1
1755092340000|2025-08-13 13:39:00|||||||||1
1755092350000|2025-08-13 13:39:10|||||||||2
1755092360000|2025-08-13 13:39:20|||||||||3
1755092370000|2025-08-13 13:39:30|||||||||1
1755092380000|2025-08-13 13:39:40|||||||||2
1755092390000|2025-08-13 13:39:50|||||||||1
1755092400000|2025-08-13 13:40:00|||||||||5
1755092430000|2025-08-13 13:40:30|||||||||1
1755092440000|2025-08-13 13:40:40|||||||||1
1755092450000|2025-08-13 13:40:50|||||||||3
1755092460000|2025-08-13 13:41:00|||||||||1
1755092470000|2025-08-13 13:41:10|||||||||2
1755092480000|2025-08-13 13:41:20|||||||||2
1755092490000|2025-08-13 13:41:30|||||||||2
1755092500000|2025-08-13 13:41:40|||||||||1
1755092530000|2025-08-13 13:42:10|||||||||4
1755092560000|2025-08-13 13:42:40|||||||||2
1755092580000|2025-08-13 13:43:00|||||||||2
1755092590000|2025-08-13 13:43:10|||||||||9
1755092600000|2025-08-13 13:43:20|||||||||3
1755092610000|2025-08-13 13:43:30|||||||||2
1755092630000|2025-08-13 13:43:50|||||||||2
1755092640000|2025-08-13 13:44:00|||||||||1
1755092660000|2025-08-13 13:44:20|||||||||3
1755092670000|2025-08-13 13:44:30|||||||||2
1755092690000|2025-08-13 13:44:50|||||||||4
1755092700000|2025-08-13 13:45:00|||||||||1
1755092710000|2025-08-13 13:45:10|||||||||1
1755092720000|2025-08-13 13:45:20|||||||||3
1755092740000|2025-08-13 13:45:40|||||||||9
1755092770000|2025-08-13 13:46:10|||||||||2
1755092790000|2025-08-13 13:46:30|||||||||3
1755092800000|2025-08-13 13:46:40|||||||||2
1755092820000|2025-08-13 13:47:00|||||||||3
1755092830000|2025-08-13 13:47:10|||||||||21
1755092840000|2025-08-13 13:47:20|||||||||1
1755092850000|2025-08-13 13:47:30|||||||||2
1755092860000|2025-08-13 13:47:40|||||||||3
1755092870000|2025-08-13 13:47:50|||||||||1
1755092880000|2025-08-13 13:48:00|||||||||3
1755092890000|2025-08-13 13:48:10|||||||||1
1755092910000|2025-08-13 13:48:30|||||||||2
1755092920000|2025-08-13 13:48:40|||||||||1
1755092930000|2025-08-13 13:48:50|||||||||9
1755092950000|2025-08-13 13:49:10|||||||||1
1755092960000|2025-08-13 13:49:20|||||||||2
1755092970000|2025-08-13 13:49:30|||||||||1
1755092990000|2025-08-13 13:49:50|||||||||2
1755093000000|2025-08-13 13:50:00|||||||||1
1755093010000|2025-08-13 13:50:10|||||||||2
1755093030000|2025-08-13 13:50:30|||||||||70
1755093040000|2025-08-13 13:50:40|||||||||4
1755093050000|2025-08-13 13:50:50|||||||||2
1755093080000|2025-08-13 13:51:20|||||||||3
1755093100000|2025-08-13 13:51:40|||||||||1
1755093110000|2025-08-13 13:51:50|||||||||2
1755093120000|2025-08-13 13:52:00|||||||||1
1755093130000|2025-08-13 13:52:10|||||||||1
1755093140000|2025-08-13 13:52:20|||||||||3
1755093150000|2025-08-13 13:52:30|||||||||1
1755093160000|2025-08-13 13:52:40|||||||||3
1755093170000|2025-08-13 13:52:50|||||||||1
1755093180000|2025-08-13 13:53:00|||||||||1
1755093190000|2025-08-13 13:53:10|||||||||2
1755093200000|2025-08-13 13:53:20|||||||||3
1755093210000|2025-08-13 13:53:30|||||||||2
1755093230000|2025-08-13 13:53:50|||||||||3
1755093240000|2025-08-13 13:54:00|||||||||1
1755093250000|2025-08-13 13:54:10|||||||||1
1755093260000|2025-08-13 13:54:20|||||||||2
1755093290000|2025-08-13 13:54:50|||||||||3
1755093300000|2025-08-13 13:55:00|||||||||1
1755093310000|2025-08-13 13:55:10|||||||||2
1755093330000|2025-08-13 13:55:30|||||||||2
1755093350000|2025-08-13 13:55:50|||||||||2
1755093360000|2025-08-13 13:56:00|||||||||2
1755093380000|2025-08-13 13:56:20|||||||||6
1755093410000|2025-08-13 13:56:50|||||||||1
1755093420000|2025-08-13 13:57:00|||||||||2
1755093430000|2025-08-13 13:57:10|||||||||1
1755093440000|2025-08-13 13:57:20|||||||||1
1755093460000|2025-08-13 13:57:40|||||||||1
1755093470000|2025-08-13 13:57:50|||||||||1
1755093480000|2025-08-13 13:58:00|||||||||1
1755093490000|2025-08-13 13:58:10|||||||||1
1755093500000|2025-08-13 13:58:20|||||||||4
1755093510000|2025-08-13 13:58:30|||||||||1
1755093520000|2025-08-13 13:58:40|||||||||1
1755093570000|2025-08-13 13:59:30|||||||||1
1755093580000|2025-08-13 13:59:40|||||||||2
1755093600000|2025-08-13 14:00:00|||||||||1
1755093610000|2025-08-13 14:00:10|||||||||1
1755093620000|2025-08-13 14:00:20|||||||||1
1755093630000|2025-08-13 14:00:30|||||||||6
1755093640000|2025-08-13 14:00:40|||||||||4
1755093650000|2025-08-13 14:00:50|18|17.92|18|17.92|18|17.92|18|17.92|353
1755093660000|2025-08-13 14:01:00|||||||||3
1755093670000|2025-08-13 14:01:10|||||||||1
1755093680000|2025-08-13 14:01:20|||||||||5
1755093690000|2025-08-13 14:01:30|||||||||1
1755093710000|2025-08-13 14:01:50|||||||||4
1755093720000|2025-08-13 14:02:00|||||||||2
1755093730000|2025-08-13 14:02:10|||||||||2
1755093740000|2025-08-13 14:02:20|||||||||1
1755093760000|2025-08-13 14:02:40|||||||||4
1755093770000|2025-08-13 14:02:50|||||||||1
1755093790000|2025-08-13 14:03:10|||||||||3
1755093800000|2025-08-13 14:03:20|||||||||283
1755093810000|2025-08-13 14:03:30|||||||||2
1755093830000|2025-08-13 14:03:50|||||||||3
1755093840000|2025-08-13 14:04:00|||||||||17
1755093850000|2025-08-13 14:04:10|||||||||8
1755093860000|2025-08-13 14:04:20|||||||||6
1755093870000|2025-08-13 14:04:30|||||||||2
1755093880000|2025-08-13 14:04:40|||||||||1
1755093900000|2025-08-13 14:05:00|||||||||7
1755093910000|2025-08-13 14:05:10|||||||||1
1755093920000|2025-08-13 14:05:20|||||||||11
1755093930000|2025-08-13 14:05:30|||||||||1
1755093940000|2025-08-13 14:05:40|||||||||4
1755093960000|2025-08-13 14:06:00|||||||||6
1755093970000|2025-08-13 14:06:10|||||||||2
1755093980000|2025-08-13 14:06:20|||||||||1
1755093990000|2025-08-13 14:06:30|||||||||80
1755094000000|2025-08-13 14:06:40|||||||||2
1755094020000|2025-08-13 14:07:00|||||||||13
1755094030000|2025-08-13 14:07:10|||||||||1
1755094040000|2025-08-13 14:07:20|||||||||1
1755094050000|2025-08-13 14:07:30|||||||||1
1755094060000|2025-08-13 14:07:40|||||||||3
1755094080000|2025-08-13 14:08:00|||||||||3
1755094120000|2025-08-13 14:08:40|||||||||1
1755094130000|2025-08-13 14:08:50|||||||||12
1755094140000|2025-08-13 14:09:00|||||||||2
1755094180000|2025-08-13 14:09:40|||||||||1
1755094220000|2025-08-13 14:10:20|||||||||1
1755094230000|2025-08-13 14:10:30|||||||||8
1755094240000|2025-08-13 14:10:40|||||||||5
1755094260000|2025-08-13 14:11:00|||||||||5
1755094270000|2025-08-13 14:11:10|||||||||2
1755094280000|2025-08-13 14:11:20|||||||||1
1755094300000|2025-08-13 14:11:40|||||||||11
1755094310000|2025-08-13 14:11:50|||||||||1
1755094320000|2025-08-13 14:12:00|||||||||2
1755094360000|2025-08-13 14:12:40|||||||||2
1755094370000|2025-08-13 14:12:50|||||||||1
1755094390000|2025-08-13 14:13:10|||||||||1
1755094400000|2025-08-13 14:13:20|||||||||2
1755094410000|2025-08-13 14:13:30|||||||||14
1755094460000|2025-08-13 14:14:20|||||||||6
1755094470000|2025-08-13 14:14:30|||||||||1
1755094480000|2025-08-13 14:14:40|||||||||1
1755094490000|2025-08-13 14:14:50|||||||||2
1755094510000|2025-08-13 14:15:10|||||||||16
1755094540000|2025-08-13 14:15:40|||||||||2
1755094550000|2025-08-13 14:15:50|||||||||1
1755094580000|2025-08-13 14:16:20|||||||||1
1755094590000|2025-08-13 14:16:30|||||||||1
1755094600000|2025-08-13 14:16:40|||||||||1
1755094610000|2025-08-13 14:16:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1755094630000|2025-08-13 14:17:10|||||||||11
1755094640000|2025-08-13 14:17:20|||||||||2
1755094650000|2025-08-13 14:17:30|||||||||5
1755094660000|2025-08-13 14:17:40|||||||||1
1755094670000|2025-08-13 14:17:50|||||||||1
1755094680000|2025-08-13 14:18:00|||||||||2
1755094690000|2025-08-13 14:18:10|||||||||3
1755094700000|2025-08-13 14:18:20|||||||||2
1755094710000|2025-08-13 14:18:30|||||||||1
1755094720000|2025-08-13 14:18:40|||||||||1
1755094740000|2025-08-13 14:19:00|||||||||1
1755094750000|2025-08-13 14:19:10|||||||||2
1755094760000|2025-08-13 14:19:20|||||||||11
1755094770000|2025-08-13 14:19:30|||||||||1
1755094780000|2025-08-13 14:19:40|||||||||4
1755094790000|2025-08-13 14:19:50|||||||||3
1755094800000|2025-08-13 14:20:00|||||||||1
1755094820000|2025-08-13 14:20:20|||||||||1
1755094840000|2025-08-13 14:20:40|||||||||1
1755094850000|2025-08-13 14:20:50|||||||||1
1755094860000|2025-08-13 14:21:00|||||||||1
1755094870000|2025-08-13 14:21:10|||||||||1
1755094880000|2025-08-13 14:21:20|||||||||13
1755094890000|2025-08-13 14:21:30|||||||||1
1755094900000|2025-08-13 14:21:40|||||||||1
1755094920000|2025-08-13 14:22:00|||||||||1
1755094930000|2025-08-13 14:22:10|||||||||4
1755094940000|2025-08-13 14:22:20|||||||||3
1755094950000|2025-08-13 14:22:30|||||||||3
1755094970000|2025-08-13 14:22:50|||||||||6
1755094980000|2025-08-13 14:23:00|||||||||17
1755094990000|2025-08-13 14:23:10|||||||||3
1755095000000|2025-08-13 14:23:20|||||||||1
1755095010000|2025-08-13 14:23:30|||||||||2
1755095020000|2025-08-13 14:23:40|||||||||2
1755095030000|2025-08-13 14:23:50|||||||||3
1755095040000|2025-08-13 14:24:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1755095050000|2025-08-13 14:24:10|||||||||3
1755095060000|2025-08-13 14:24:20|||||||||1
1755095070000|2025-08-13 14:24:30|||||||||1
1755095080000|2025-08-13 14:24:40|||||||||1
1755095090000|2025-08-13 14:24:50|||||||||1
1755095100000|2025-08-13 14:25:00|||||||||3
1755095120000|2025-08-13 14:25:20|||||||||1
1755095130000|2025-08-13 14:25:30|||||||||1
1755095140000|2025-08-13 14:25:40|||||||||1
1755095150000|2025-08-13 14:25:50|||||||||2
1755095160000|2025-08-13 14:26:00|||||||||2
1755095170000|2025-08-13 14:26:10|||||||||2
1755095190000|2025-08-13 14:26:30|||||||||3
1755095200000|2025-08-13 14:26:40|||||||||2
1755095210000|2025-08-13 14:26:50|18.08|18|18.08|18|18.08|18|18.08|18|258
1755095220000|2025-08-13 14:27:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1755095230000|2025-08-13 14:27:10|||||||||31
1755095240000|2025-08-13 14:27:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|142
1755095250000|2025-08-13 14:27:30|||||||||100
1755095260000|2025-08-13 14:27:40|||||||||1
1755095270000|2025-08-13 14:27:50|||||||||6
1755095290000|2025-08-13 14:28:10|||||||||1
1755095300000|2025-08-13 14:28:20|||||||||3
1755095320000|2025-08-13 14:28:40|||||||||151
1755095390000|2025-08-13 14:29:50|||||||||1
1755095410000|2025-08-13 14:30:10|||||||||2
1755095440000|2025-08-13 14:30:40|||||||||1
1755095460000|2025-08-13 14:31:00|||||||||11
1755095470000|2025-08-13 14:31:10|||||||||2
1755095490000|2025-08-13 14:31:30|||||||||1
1755095500000|2025-08-13 14:31:40|||||||||1
1755095510000|2025-08-13 14:31:50|||||||||1
1755095530000|2025-08-13 14:32:10|||||||||4
1755095550000|2025-08-13 14:32:30|||||||||1
1755095560000|2025-08-13 14:32:40|||||||||13
1755095570000|2025-08-13 14:32:50|||||||||1
1755095580000|2025-08-13 14:33:00|||||||||2
1755095600000|2025-08-13 14:33:20|||||||||2
1755095620000|2025-08-13 14:33:40|||||||||2
1755095630000|2025-08-13 14:33:50|||||||||2
1755095640000|2025-08-13 14:34:00|||||||||1
1755095660000|2025-08-13 14:34:20|||||||||13
1755095670000|2025-08-13 14:34:30|||||||||3
1755095720000|2025-08-13 14:35:20|||||||||3
1755095730000|2025-08-13 14:35:30|||||||||2
1755095760000|2025-08-13 14:36:00|||||||||13
1755095780000|2025-08-13 14:36:20|||||||||4
1755095810000|2025-08-13 14:36:50|||||||||4
1755095830000|2025-08-13 14:37:10|||||||||2
1755095840000|2025-08-13 14:37:20|||||||||13
1755095850000|2025-08-13 14:37:30|||||||||2
1755095860000|2025-08-13 14:37:40|||||||||2
1755095870000|2025-08-13 14:37:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|115
1755095890000|2025-08-13 14:38:10|||||||||10
1755095930000|2025-08-13 14:38:50|||||||||4
1755095940000|2025-08-13 14:39:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|241
1755095950000|2025-08-13 14:39:10|||||||||1
1755095960000|2025-08-13 14:39:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|61
1755095970000|2025-08-13 14:39:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755095990000|2025-08-13 14:39:50|||||||||3
1755096040000|2025-08-13 14:40:40|||||||||1
1755096050000|2025-08-13 14:40:50|||||||||1
1755096060000|2025-08-13 14:41:00|||||||||2
1755096080000|2025-08-13 14:41:20|||||||||12
1755096130000|2025-08-13 14:42:10|||||||||1
1755096160000|2025-08-13 14:42:40|||||||||2
1755096190000|2025-08-13 14:43:10|||||||||18
1755096220000|2025-08-13 14:43:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755096230000|2025-08-13 14:43:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1755096240000|2025-08-13 14:44:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755096250000|2025-08-13 14:44:10|||||||||5
1755096260000|2025-08-13 14:44:20|||||||||1
1755096270000|2025-08-13 14:44:30|||||||||1
1755096280000|2025-08-13 14:44:40|||||||||2
1755096290000|2025-08-13 14:44:50|||||||||3
1755096300000|2025-08-13 14:45:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|65
1755096310000|2025-08-13 14:45:10|||||||||5
1755096320000|2025-08-13 14:45:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|92
1755096330000|2025-08-13 14:45:30|||||||||2
1755096350000|2025-08-13 14:45:50|||||||||4
1755096360000|2025-08-13 14:46:00|||||||||1
1755096380000|2025-08-13 14:46:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|13
1755096390000|2025-08-13 14:46:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1755096400000|2025-08-13 14:46:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755096410000|2025-08-13 14:46:50|||||||||1
1755096440000|2025-08-13 14:47:20|||||||||1
1755096450000|2025-08-13 14:47:30|||||||||1
1755096460000|2025-08-13 14:47:40|||||||||9
1755096470000|2025-08-13 14:47:50|||||||||1
1755096490000|2025-08-13 14:48:10|||||||||1
1755096500000|2025-08-13 14:48:20|||||||||3
1755096510000|2025-08-13 14:48:30|||||||||2
1755096530000|2025-08-13 14:48:50|||||||||11
1755096540000|2025-08-13 14:49:00|||||||||1
1755096550000|2025-08-13 14:49:10|||||||||1
1755096580000|2025-08-13 14:49:40|||||||||3
1755096590000|2025-08-13 14:49:50|||||||||2
1755096600000|2025-08-13 14:50:00|||||||||1
1755096640000|2025-08-13 14:50:40|||||||||13
1755096650000|2025-08-13 14:50:50|||||||||9
1755096680000|2025-08-13 14:51:20|||||||||3
1755096700000|2025-08-13 14:51:40|||||||||1
1755096710000|2025-08-13 14:51:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1755096730000|2025-08-13 14:52:10|||||||||1
1755096750000|2025-08-13 14:52:30|||||||||11
1755096760000|2025-08-13 14:52:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755096770000|2025-08-13 14:52:50|||||||||4
1755096790000|2025-08-13 14:53:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755096800000|2025-08-13 14:53:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755096820000|2025-08-13 14:53:40|||||||||3
1755096830000|2025-08-13 14:53:50|||||||||1
1755096870000|2025-08-13 14:54:30|||||||||12
1755096880000|2025-08-13 14:54:40|||||||||2
1755096890000|2025-08-13 14:54:50|||||||||2
1755096900000|2025-08-13 14:55:00|||||||||1
1755096910000|2025-08-13 14:55:10|||||||||1
1755096930000|2025-08-13 14:55:30|||||||||3
1755096950000|2025-08-13 14:55:50|||||||||2
1755096960000|2025-08-13 14:56:00|||||||||1
1755096970000|2025-08-13 14:56:10|||||||||1
1755096980000|2025-08-13 14:56:20|||||||||2
1755096990000|2025-08-13 14:56:30|||||||||12
1755097000000|2025-08-13 14:56:40|||||||||2
1755097010000|2025-08-13 14:56:50|||||||||1
1755097030000|2025-08-13 14:57:10|||||||||1
1755097040000|2025-08-13 14:57:20|||||||||4
1755097050000|2025-08-13 14:57:30|||||||||6
1755097060000|2025-08-13 14:57:40|||||||||9
1755097070000|2025-08-13 14:57:50|||||||||6
1755097080000|2025-08-13 14:58:00|||||||||6
1755097090000|2025-08-13 14:58:10|||||||||5
1755097100000|2025-08-13 14:58:20|||||||||6
1755097110000|2025-08-13 14:58:30|||||||||83
1755097120000|2025-08-13 14:58:40|||||||||13
1755097140000|2025-08-13 14:59:00|||||||||4
1755097150000|2025-08-13 14:59:10|||||||||1
1755097160000|2025-08-13 14:59:20|||||||||3
1755097190000|2025-08-13 14:59:50|||||||||4
1755097200000|2025-08-13 15:00:00|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|55
1755097230000|2025-08-13 15:00:30|||||||||2
1755097270000|2025-08-13 15:01:10|||||||||2
1755097280000|2025-08-13 15:01:20|||||||||12
1755097290000|2025-08-13 15:01:30|||||||||2
1755097310000|2025-08-13 15:01:50|||||||||1
1755097340000|2025-08-13 15:02:20|||||||||1
1755097370000|2025-08-13 15:02:50|||||||||4
1755097380000|2025-08-13 15:03:00|||||||||1
1755097390000|2025-08-13 15:03:10|||||||||11
1755097440000|2025-08-13 15:04:00|||||||||1
1755097460000|2025-08-13 15:04:20|||||||||2
1755097470000|2025-08-13 15:04:30|||||||||1
1755097480000|2025-08-13 15:04:40|||||||||1
1755097490000|2025-08-13 15:04:50|||||||||12
1755097510000|2025-08-13 15:05:10|||||||||2
1755097530000|2025-08-13 15:05:30|||||||||1
1755097560000|2025-08-13 15:06:00|||||||||1
1755097580000|2025-08-13 15:06:20|||||||||1
1755097590000|2025-08-13 15:06:30|||||||||11
1755097600000|2025-08-13 15:06:40|||||||||1
1755097610000|2025-08-13 15:06:50|||||||||2
1755097620000|2025-08-13 15:07:00|||||||||3
1755097650000|2025-08-13 15:07:30|||||||||2
1755097660000|2025-08-13 15:07:40|||||||||1
1755097680000|2025-08-13 15:08:00|||||||||1
1755097690000|2025-08-13 15:08:10|||||||||1
1755097710000|2025-08-13 15:08:30|||||||||11
1755097720000|2025-08-13 15:08:40|||||||||1
1755097730000|2025-08-13 15:08:50|||||||||11
1755097770000|2025-08-13 15:09:30|||||||||1
1755097780000|2025-08-13 15:09:40|||||||||2
1755097790000|2025-08-13 15:09:50|||||||||2
1755097800000|2025-08-13 15:10:00|||||||||3
1755097810000|2025-08-13 15:10:10|||||||||1
1755097820000|2025-08-13 15:10:20|||||||||2
1755097830000|2025-08-13 15:10:30|||||||||3
1755097840000|2025-08-13 15:10:40|||||||||10
1755097850000|2025-08-13 15:10:50|||||||||2
1755097860000|2025-08-13 15:11:00|||||||||2
1755097870000|2025-08-13 15:11:10|||||||||1
1755097880000|2025-08-13 15:11:20|||||||||11
1755097890000|2025-08-13 15:11:30|||||||||3
1755097900000|2025-08-13 15:11:40|||||||||7
1755097910000|2025-08-13 15:11:50|||||||||3
1755097920000|2025-08-13 15:12:00|||||||||4
1755097940000|2025-08-13 15:12:20|||||||||1
1755097960000|2025-08-13 15:12:40|||||||||4
1755097970000|2025-08-13 15:12:50|||||||||1
1755097980000|2025-08-13 15:13:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|255
1755097990000|2025-08-13 15:13:10|||||||||687
1755098010000|2025-08-13 15:13:30|||||||||3
1755098020000|2025-08-13 15:13:40|||||||||12
1755098040000|2025-08-13 15:14:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|4
1755098060000|2025-08-13 15:14:20|||||||||2
1755098070000|2025-08-13 15:14:30|||||||||2
1755098080000|2025-08-13 15:14:40|||||||||4
1755098090000|2025-08-13 15:14:50|||||||||3
1755098110000|2025-08-13 15:15:10|||||||||2
1755098120000|2025-08-13 15:15:20|||||||||14
1755098130000|2025-08-13 15:15:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1755098140000|2025-08-13 15:15:40|||||||||3
1755098150000|2025-08-13 15:15:50|||||||||2
1755098160000|2025-08-13 15:16:00|||||||||22
1755098180000|2025-08-13 15:16:20|||||||||3
1755098190000|2025-08-13 15:16:30|||||||||1
1755098210000|2025-08-13 15:16:50|||||||||11
1755098220000|2025-08-13 15:17:00|||||||||1
1755098230000|2025-08-13 15:17:10|||||||||2
1755098240000|2025-08-13 15:17:20|||||||||3
1755098260000|2025-08-13 15:17:40|||||||||8
1755098270000|2025-08-13 15:17:50|||||||||1
1755098280000|2025-08-13 15:18:00|||||||||3
1755098300000|2025-08-13 15:18:20|||||||||3
1755098310000|2025-08-13 15:18:30|||||||||3
1755098320000|2025-08-13 15:18:40|||||||||2
1755098330000|2025-08-13 15:18:50|||||||||2
1755098340000|2025-08-13 15:19:00|||||||||14
1755098350000|2025-08-13 15:19:10|||||||||1
1755098360000|2025-08-13 15:19:20|||||||||3
1755098370000|2025-08-13 15:19:30|||||||||1
1755098380000|2025-08-13 15:19:40|||||||||2
1755098390000|2025-08-13 15:19:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|73
1755098400000|2025-08-13 15:20:00|||||||||9
1755098430000|2025-08-13 15:20:30|||||||||1
1755098450000|2025-08-13 15:20:50|||||||||3
1755098460000|2025-08-13 15:21:00|||||||||1
1755098480000|2025-08-13 15:21:20|||||||||2
1755098510000|2025-08-13 15:21:50|||||||||114
1755098540000|2025-08-13 15:22:20|||||||||13
1755098560000|2025-08-13 15:22:40|||||||||22
1755098570000|2025-08-13 15:22:50|||||||||2
1755098600000|2025-08-13 15:23:20|||||||||2
1755098630000|2025-08-13 15:23:50|||||||||11
1755098640000|2025-08-13 15:24:00|||||||||1
1755098650000|2025-08-13 15:24:10|||||||||4
1755098670000|2025-08-13 15:24:30|||||||||1
1755098680000|2025-08-13 15:24:40|||||||||1
1755098690000|2025-08-13 15:24:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|86
1755098700000|2025-08-13 15:25:00|||||||||1
1755098710000|2025-08-13 15:25:10|||||||||2
1755098730000|2025-08-13 15:25:30|||||||||4
1755098750000|2025-08-13 15:25:50|||||||||1
1755098760000|2025-08-13 15:26:00|||||||||3
1755098780000|2025-08-13 15:26:20|||||||||1
1755098790000|2025-08-13 15:26:30|||||||||2
1755098800000|2025-08-13 15:26:40|||||||||2
1755098820000|2025-08-13 15:27:00|||||||||3
1755098840000|2025-08-13 15:27:20|||||||||2
1755098850000|2025-08-13 15:27:30|||||||||2
1755098860000|2025-08-13 15:27:40|||||||||11
1755098870000|2025-08-13 15:27:50|||||||||2
1755098880000|2025-08-13 15:28:00|||||||||2
1755098890000|2025-08-13 15:28:10|||||||||3
1755098910000|2025-08-13 15:28:30|||||||||16
1755098920000|2025-08-13 15:28:40|||||||||2
1755098930000|2025-08-13 15:28:50|||||||||82
1755098940000|2025-08-13 15:29:00|||||||||2
1755098950000|2025-08-13 15:29:10|||||||||13
1755098960000|2025-08-13 15:29:20|||||||||3
1755098970000|2025-08-13 15:29:30|||||||||2
1755098980000|2025-08-13 15:29:40|||||||||4
1755098990000|2025-08-13 15:29:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|75
1755099030000|2025-08-13 15:30:30|||||||||1
1755099040000|2025-08-13 15:30:40|||||||||1
1755099050000|2025-08-13 15:30:50|||||||||23
1755099060000|2025-08-13 15:31:00|||||||||50
1755099070000|2025-08-13 15:31:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755099100000|2025-08-13 15:31:40|||||||||2
1755099140000|2025-08-13 15:32:20|||||||||2
1755099180000|2025-08-13 15:33:00|||||||||11
1755099190000|2025-08-13 15:33:10|||||||||2
1755099210000|2025-08-13 15:33:30|||||||||1
1755099250000|2025-08-13 15:34:10|||||||||1
1755099270000|2025-08-13 15:34:30|||||||||5
1755099290000|2025-08-13 15:34:50|||||||||6
1755099300000|2025-08-13 15:35:00|||||||||4
1755099310000|2025-08-13 15:35:10|||||||||12
1755099320000|2025-08-13 15:35:20|||||||||2
1755099350000|2025-08-13 15:35:50|||||||||1
1755099360000|2025-08-13 15:36:00|||||||||2
1755099370000|2025-08-13 15:36:10|||||||||1
1755099380000|2025-08-13 15:36:20|||||||||1
1755099400000|2025-08-13 15:36:40|||||||||1
1755099410000|2025-08-13 15:36:50|||||||||1
1755099430000|2025-08-13 15:37:10|||||||||1
1755099440000|2025-08-13 15:37:20|||||||||1
1755099450000|2025-08-13 15:37:30|||||||||2
1755099460000|2025-08-13 15:37:40|||||||||1
1755099480000|2025-08-13 15:38:00|||||||||1
1755099510000|2025-08-13 15:38:30|||||||||11
1755099520000|2025-08-13 15:38:40|||||||||1
1755099570000|2025-08-13 15:39:30|||||||||1
1755099590000|2025-08-13 15:39:50|||||||||1
1755099610000|2025-08-13 15:40:10|||||||||1
1755099630000|2025-08-13 15:40:30|||||||||2
1755099660000|2025-08-13 15:41:00|||||||||3
1755099710000|2025-08-13 15:41:50|||||||||13
1755099870000|2025-08-13 15:44:30|||||||||1
1755099880000|2025-08-13 15:44:40|||||||||1
1755099950000|2025-08-13 15:45:50|||||||||12
1755100060000|2025-08-13 15:47:40|||||||||2
1755100070000|2025-08-13 15:47:50|||||||||1
1755100080000|2025-08-13 15:48:00|||||||||4
1755100100000|2025-08-13 15:48:20|||||||||1
1755100120000|2025-08-13 15:48:40|||||||||1
1755100220000|2025-08-13 15:50:20|||||||||11
1755100250000|2025-08-13 15:50:50|||||||||1
1755100290000|2025-08-13 15:51:30|||||||||1
1755100330000|2025-08-13 15:52:10|||||||||1
1755100380000|2025-08-13 15:53:00|||||||||2
1755100390000|2025-08-13 15:53:10|||||||||2
1755100410000|2025-08-13 15:53:30|||||||||1
1755100420000|2025-08-13 15:53:40|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|89
1755100430000|2025-08-13 15:53:50|||||||||1
1755100440000|2025-08-13 15:54:00|||||||||1
1755100490000|2025-08-13 15:54:50|||||||||2
1755100520000|2025-08-13 15:55:20|||||||||2
1755100530000|2025-08-13 15:55:30|||||||||3
1755100560000|2025-08-13 15:56:00|||||||||2
1755100570000|2025-08-13 15:56:10|||||||||11
1755100580000|2025-08-13 15:56:20|||||||||1
1755100640000|2025-08-13 15:57:20|||||||||2
1755100680000|2025-08-13 15:58:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|11
1755100720000|2025-08-13 15:58:40|||||||||1
1755100750000|2025-08-13 15:59:10|||||||||19
1755100790000|2025-08-13 15:59:50|||||||||18
1755100800000|2025-08-13 16:00:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|96
1755100810000|2025-08-13 16:00:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755100820000|2025-08-13 16:00:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1755100830000|2025-08-13 16:00:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|12
1755100860000|2025-08-13 16:01:00|||||||||1
1755100950000|2025-08-13 16:02:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1755100960000|2025-08-13 16:02:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1755100970000|2025-08-13 16:02:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755100980000|2025-08-13 16:03:00|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1755100990000|2025-08-13 16:03:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755101010000|2025-08-13 16:03:30|||||||||1
1755101130000|2025-08-13 16:05:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|42
1755101140000|2025-08-13 16:05:40|||||||||2
1755101340000|2025-08-13 16:09:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755101350000|2025-08-13 16:09:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755101500000|2025-08-13 16:11:40|||||||||1
1755101510000|2025-08-13 16:11:50|||||||||2
1755101600000|2025-08-13 16:13:20|||||||||1
1755101610000|2025-08-13 16:13:30|||||||||1
1755101760000|2025-08-13 16:16:00|||||||||1
1755101820000|2025-08-13 16:17:00|||||||||1
1755101870000|2025-08-13 16:17:50|||||||||1
1755101930000|2025-08-13 16:18:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1755102130000|2025-08-13 16:22:10|||||||||1
1755102180000|2025-08-13 16:23:00|||||||||1
1755102220000|2025-08-13 16:23:40|||||||||1
1755102310000|2025-08-13 16:25:10|||||||||70
1755102350000|2025-08-13 16:25:50|||||||||1
1755102440000|2025-08-13 16:27:20|||||||||1
1755102480000|2025-08-13 16:28:00|||||||||1
1755102640000|2025-08-13 16:30:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|4
1755102930000|2025-08-13 16:35:30|||||||||2
1755103230000|2025-08-13 16:40:30|18.08|18|18.08|18|18.08|18|18.08|18|2
1755103270000|2025-08-13 16:41:10|||||||||1
1755103330000|2025-08-13 16:42:10|||||||||1
1755103380000|2025-08-13 16:43:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755103390000|2025-08-13 16:43:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755103400000|2025-08-13 16:43:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1755103510000|2025-08-13 16:45:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755103540000|2025-08-13 16:45:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1755103580000|2025-08-13 16:46:20|||||||||1
1755103610000|2025-08-13 16:46:50|||||||||1
1755103630000|2025-08-13 16:47:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|1
1755103750000|2025-08-13 16:49:10|||||||||1
1755103830000|2025-08-13 16:50:30|||||||||1
1755104050000|2025-08-13 16:54:10|||||||||1
1755104100000|2025-08-13 16:55:00|||||||||3
1755104130000|2025-08-13 16:55:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|42
1755104160000|2025-08-13 16:56:00|||||||||1
1755104170000|2025-08-13 16:56:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1755104190000|2025-08-13 16:56:30|||||||||8
1755104600000|2025-08-13 17:03:20|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|0
1755104650000|2025-08-13 17:04:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1755104670000|2025-08-13 17:04:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755104700000|2025-08-13 17:05:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755104940000|2025-08-13 17:09:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755104960000|2025-08-13 17:09:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755104970000|2025-08-13 17:09:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755104980000|2025-08-13 17:09:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755105070000|2025-08-13 17:11:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755105080000|2025-08-13 17:11:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755105300000|2025-08-13 17:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755105520000|2025-08-13 17:18:40|||||||||1
1755105550000|2025-08-13 17:19:10|||||||||5
1755105650000|2025-08-13 17:20:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755105740000|2025-08-13 17:22:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1755105750000|2025-08-13 17:22:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755106320000|2025-08-13 17:32:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1755106360000|2025-08-13 17:32:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1755106370000|2025-08-13 17:32:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1755106390000|2025-08-13 17:33:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755106410000|2025-08-13 17:33:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1755106430000|2025-08-13 17:33:50|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1755106590000|2025-08-13 17:36:30|||||||||5
1755107800000|2025-08-13 17:56:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755107810000|2025-08-13 17:56:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1755107830000|2025-08-13 17:57:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755108230000|2025-08-13 18:03:50|||||||||8
1755108420000|2025-08-13 18:07:00|||||||||1
1755108460000|2025-08-13 18:07:40|||||||||2
1755108800000|2025-08-13 18:13:20|||||||||9
1755108860000|2025-08-13 18:14:20|||||||||37
1755109950000|2025-08-13 18:32:30|||||||||1
1755110250000|2025-08-13 18:37:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|74
1755110260000|2025-08-13 18:37:40|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755110270000|2025-08-13 18:37:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1755110280000|2025-08-13 18:38:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|0
1755110290000|2025-08-13 18:38:10|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1755110300000|2025-08-13 18:38:20|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1755110310000|2025-08-13 18:38:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1755110360000|2025-08-13 18:39:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755110370000|2025-08-13 18:39:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755110400000|2025-08-13 18:40:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755110410000|2025-08-13 18:40:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755110420000|2025-08-13 18:40:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755110440000|2025-08-13 18:40:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755110450000|2025-08-13 18:40:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755110740000|2025-08-13 18:45:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755110770000|2025-08-13 18:46:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755110870000|2025-08-13 18:47:50|||||||||12
1755111190000|2025-08-13 18:53:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755111400000|2025-08-13 18:56:40|||||||||14
1755111510000|2025-08-13 18:58:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755111560000|2025-08-13 18:59:20|||||||||11
1755111640000|2025-08-13 19:00:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755111650000|2025-08-13 19:00:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755111780000|2025-08-13 19:03:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755111790000|2025-08-13 19:03:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755111850000|2025-08-13 19:04:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755111990000|2025-08-13 19:06:30|||||||||9
1755112230000|2025-08-13 19:10:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|252
1755112410000|2025-08-13 19:13:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755112530000|2025-08-13 19:15:30|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|148
1755112560000|2025-08-13 19:16:00|||||||||18
1755112880000|2025-08-13 19:21:20|||||||||80
1755112900000|2025-08-13 19:21:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|29
1755113110000|2025-08-13 19:25:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755113150000|2025-08-13 19:25:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755113160000|2025-08-13 19:26:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755113590000|2025-08-13 19:33:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755113610000|2025-08-13 19:33:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1755113810000|2025-08-13 19:36:50|||||||||2
1755113890000|2025-08-13 19:38:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|157
1755114030000|2025-08-13 19:40:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755114180000|2025-08-13 19:43:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|8
1755114190000|2025-08-13 19:43:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1755114210000|2025-08-13 19:43:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1755114590000|2025-08-13 19:49:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|19
1755114600000|2025-08-13 19:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1755115050000|2025-08-13 19:57:30|||||||||24
1755115080000|2025-08-13 19:58:00|||||||||3
1755115140000|2025-08-13 19:59:00|||||||||1
1755115170000|2025-08-13 19:59:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755115200000|2025-08-13 20:00:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755130500000|2025-08-14 00:15:00|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1755130800000|2025-08-14 00:20:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1755131740000|2025-08-14 00:35:40|18.24|17.94|18.25|17.95|18.25|17.95|18.24|17.94|0
1755138430000|2025-08-14 02:27:10|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755140120000|2025-08-14 02:55:20|18.24|17.94|18.26|17.96|18.26|17.96|18.24|17.94|0
1755140130000|2025-08-14 02:55:30|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1755141120000|2025-08-14 03:12:00|18.24|17.94|18.23|17.93|18.24|17.94|18.23|17.93|0
1755141780000|2025-08-14 03:23:00|18.2|17.95|18.23|17.93|18.23|17.96|18.2|17.93|0
1755142390000|2025-08-14 03:33:10|18.21|17.96|18.2|17.95|18.21|17.96|18.2|17.95|0
1755142400000|2025-08-14 03:33:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755142410000|2025-08-14 03:33:30|18.2|17.95|18.23|17.93|18.23|17.95|18.2|17.93|0
1755142420000|2025-08-14 03:33:40|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1755142430000|2025-08-14 03:33:50|18.21|17.96|18.11|18.03|18.21|18.04|18.11|17.96|0
1755142500000|2025-08-14 03:35:00|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|13
1755142740000|2025-08-14 03:39:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755142750000|2025-08-14 03:39:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1755143000000|2025-08-14 03:43:20|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1755143570000|2025-08-14 03:52:50|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1755146400000|2025-08-14 04:40:00|18.18|18.1|18.27|17.97|18.29|18.1|18.18|17.97|0
1755146450000|2025-08-14 04:40:50|18.24|17.94|18.22|17.97|18.24|17.97|18.22|17.94|0
1755147150000|2025-08-14 04:52:30|18.24|17.99|18.27|17.97|18.27|17.99|18.24|17.97|0
1755147260000|2025-08-14 04:54:20|18.22||18.22||18.22||18.22||0
1755147660000|2025-08-14 05:01:00|18.24|17.99|18.27|17.97|18.27|17.99|18.24|17.97|0
1755147670000|2025-08-14 05:01:10|18.24|17.94|18.22|17.97|18.24|17.97|18.22|17.94|0
1755148220000|2025-08-14 05:10:20|18.25|18|18.25|17.95|18.27|18|18.25|17.95|0
1755148230000|2025-08-14 05:10:30|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1755148450000|2025-08-14 05:14:10|18.27||18.27||18.27||18.27||0
1755149110000|2025-08-14 05:25:10|18.25|18|18.25|18|18.25|18|18.25|18|0
1755150600000|2025-08-14 05:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755151200000|2025-08-14 06:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1755151230000|2025-08-14 06:00:30|||||||||9
1755151260000|2025-08-14 06:01:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1755151310000|2025-08-14 06:01:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755151380000|2025-08-14 06:03:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1755151550000|2025-08-14 06:05:50|||||||||1
1755151770000|2025-08-14 06:09:30|||||||||3
1755152130000|2025-08-14 06:15:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|50
1755152150000|2025-08-14 06:15:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1755152380000|2025-08-14 06:19:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1755152960000|2025-08-14 06:29:20|||||||||11
1755153150000|2025-08-14 06:32:30|||||||||1
1755153190000|2025-08-14 06:33:10|||||||||11
1755154110000|2025-08-14 06:48:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1755154640000|2025-08-14 06:57:20|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|231
1755154790000|2025-08-14 06:59:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755154800000|2025-08-14 07:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|39
1755154810000|2025-08-14 07:00:10|||||||||20
1755154820000|2025-08-14 07:00:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755154830000|2025-08-14 07:00:30|||||||||2
1755154840000|2025-08-14 07:00:40|||||||||2
1755154850000|2025-08-14 07:00:50|||||||||1
1755154860000|2025-08-14 07:01:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|17
1755154880000|2025-08-14 07:01:20|||||||||2
1755154890000|2025-08-14 07:01:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1755154900000|2025-08-14 07:01:40|||||||||1
1755154910000|2025-08-14 07:01:50|||||||||2
1755154920000|2025-08-14 07:02:00|||||||||2
1755154940000|2025-08-14 07:02:20|||||||||11
1755154960000|2025-08-14 07:02:40|||||||||22
1755155040000|2025-08-14 07:04:00|||||||||1
1755155090000|2025-08-14 07:04:50|||||||||1
1755155150000|2025-08-14 07:05:50|||||||||4
1755155210000|2025-08-14 07:06:50|||||||||9
1755155330000|2025-08-14 07:08:50|||||||||2
1755155480000|2025-08-14 07:11:20|||||||||1
1755155540000|2025-08-14 07:12:20|||||||||2
1755155560000|2025-08-14 07:12:40|||||||||1
1755155600000|2025-08-14 07:13:20|||||||||3
1755155610000|2025-08-14 07:13:30|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|0
1755155630000|2025-08-14 07:13:50|||||||||9
1755155640000|2025-08-14 07:14:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|52
1755155650000|2025-08-14 07:14:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755155690000|2025-08-14 07:14:50|||||||||1
1755155710000|2025-08-14 07:15:10|||||||||1
1755155750000|2025-08-14 07:15:50|||||||||2
1755155830000|2025-08-14 07:17:10|||||||||5
1755155850000|2025-08-14 07:17:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1755155860000|2025-08-14 07:17:40|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|33
1755155870000|2025-08-14 07:17:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|7
1755155950000|2025-08-14 07:19:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1755155970000|2025-08-14 07:19:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|5
1755156000000|2025-08-14 07:20:00|||||||||6
1755156020000|2025-08-14 07:20:20|||||||||1
1755156050000|2025-08-14 07:20:50|||||||||2
1755156070000|2025-08-14 07:21:10|||||||||1
1755156100000|2025-08-14 07:21:40|||||||||2
1755156110000|2025-08-14 07:21:50|||||||||2
1755156170000|2025-08-14 07:22:50|||||||||1
1755156300000|2025-08-14 07:25:00|||||||||1
1755156310000|2025-08-14 07:25:10|||||||||1
1755156390000|2025-08-14 07:26:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1755156440000|2025-08-14 07:27:20|||||||||1
1755156500000|2025-08-14 07:28:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755156520000|2025-08-14 07:28:40|||||||||1
1755156580000|2025-08-14 07:29:40|||||||||2
1755156620000|2025-08-14 07:30:20|||||||||2
1755156640000|2025-08-14 07:30:40|||||||||2
1755156680000|2025-08-14 07:31:20|||||||||2
1755156710000|2025-08-14 07:31:50|||||||||1
1755156780000|2025-08-14 07:33:00|||||||||2
1755156790000|2025-08-14 07:33:10|||||||||1
1755156830000|2025-08-14 07:33:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755156840000|2025-08-14 07:34:00|||||||||1
1755156860000|2025-08-14 07:34:20|||||||||25
1755156900000|2025-08-14 07:35:00|||||||||2
1755156910000|2025-08-14 07:35:10|||||||||2
1755157010000|2025-08-14 07:36:50|||||||||2
1755157040000|2025-08-14 07:37:20|||||||||1
1755157080000|2025-08-14 07:38:00|||||||||2
1755157130000|2025-08-14 07:38:50|||||||||2
1755157140000|2025-08-14 07:39:00|||||||||2
1755157170000|2025-08-14 07:39:30|||||||||2
1755157260000|2025-08-14 07:41:00|||||||||2
1755157280000|2025-08-14 07:41:20|||||||||2
1755157380000|2025-08-14 07:43:00|||||||||2
1755157430000|2025-08-14 07:43:50|||||||||1
1755157460000|2025-08-14 07:44:20|||||||||2
1755157490000|2025-08-14 07:44:50|||||||||2
1755157590000|2025-08-14 07:46:30|||||||||1
1755157610000|2025-08-14 07:46:50|||||||||2
1755157630000|2025-08-14 07:47:10|||||||||1
1755157670000|2025-08-14 07:47:50|||||||||2
1755157710000|2025-08-14 07:48:30|||||||||1
1755157760000|2025-08-14 07:49:20|||||||||1
1755157800000|2025-08-14 07:50:00|||||||||1
1755157810000|2025-08-14 07:50:10|||||||||2
1755157830000|2025-08-14 07:50:30|||||||||2
1755157860000|2025-08-14 07:51:00|||||||||6
1755157870000|2025-08-14 07:51:10|||||||||12
1755157880000|2025-08-14 07:51:20|||||||||14
1755157890000|2025-08-14 07:51:30|||||||||8
1755157900000|2025-08-14 07:51:40|||||||||2
1755157910000|2025-08-14 07:51:50|||||||||2
1755158020000|2025-08-14 07:53:40|||||||||1
1755158030000|2025-08-14 07:53:50|||||||||1
1755158120000|2025-08-14 07:55:20|||||||||2
1755158200000|2025-08-14 07:56:40|||||||||2
1755158280000|2025-08-14 07:58:00|||||||||1
1755158340000|2025-08-14 07:59:00|||||||||2
1755158350000|2025-08-14 07:59:10|||||||||2
1755158420000|2025-08-14 08:00:20|||||||||2
1755158440000|2025-08-14 08:00:40|||||||||1
1755158460000|2025-08-14 08:01:00|||||||||2
1755158480000|2025-08-14 08:01:20|||||||||1
1755158490000|2025-08-14 08:01:30|||||||||2
1755158510000|2025-08-14 08:01:50|||||||||1
1755158610000|2025-08-14 08:03:30|||||||||1
1755158640000|2025-08-14 08:04:00|||||||||1
1755158760000|2025-08-14 08:06:00|||||||||1
1755158770000|2025-08-14 08:06:10|||||||||1
1755158780000|2025-08-14 08:06:20|||||||||2
1755158830000|2025-08-14 08:07:10|||||||||1
1755158850000|2025-08-14 08:07:30|||||||||1
1755158910000|2025-08-14 08:08:30|||||||||1
1755158930000|2025-08-14 08:08:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|14
1755158960000|2025-08-14 08:09:20|||||||||2
1755159000000|2025-08-14 08:10:00|||||||||1
1755159060000|2025-08-14 08:11:00|||||||||1
1755159140000|2025-08-14 08:12:20|||||||||1
1755159160000|2025-08-14 08:12:40|||||||||50
1755159170000|2025-08-14 08:12:50|||||||||231
1755159220000|2025-08-14 08:13:40|||||||||3
1755159240000|2025-08-14 08:14:00|||||||||1
1755159270000|2025-08-14 08:14:30|||||||||1
1755159310000|2025-08-14 08:15:10|||||||||4
1755159390000|2025-08-14 08:16:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|10
1755159400000|2025-08-14 08:16:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1755159440000|2025-08-14 08:17:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|17
1755159470000|2025-08-14 08:17:50|||||||||1
1755159500000|2025-08-14 08:18:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|4
1755159510000|2025-08-14 08:18:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1755159520000|2025-08-14 08:18:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1755159530000|2025-08-14 08:18:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1755159540000|2025-08-14 08:19:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|7
1755159550000|2025-08-14 08:19:10|||||||||157
1755159560000|2025-08-14 08:19:20|||||||||1
1755159630000|2025-08-14 08:20:30|||||||||1
1755159680000|2025-08-14 08:21:20|||||||||1
1755159710000|2025-08-14 08:21:50|||||||||1
1755159750000|2025-08-14 08:22:30|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|0
1755159770000|2025-08-14 08:22:50|||||||||2
1755159780000|2025-08-14 08:23:00|||||||||85
1755159940000|2025-08-14 08:25:40|||||||||2
1755160050000|2025-08-14 08:27:30|||||||||1
1755160070000|2025-08-14 08:27:50|||||||||1
1755160140000|2025-08-14 08:29:00|||||||||4
1755160180000|2025-08-14 08:29:40|||||||||18
1755160190000|2025-08-14 08:29:50|||||||||1
1755160200000|2025-08-14 08:30:00|||||||||1
1755160220000|2025-08-14 08:30:20|||||||||1
1755160250000|2025-08-14 08:30:50|||||||||1
1755160280000|2025-08-14 08:31:20|||||||||3
1755160310000|2025-08-14 08:31:50|||||||||1
1755160350000|2025-08-14 08:32:30|||||||||2
1755160430000|2025-08-14 08:33:50|||||||||2
1755160460000|2025-08-14 08:34:20|||||||||1
1755160510000|2025-08-14 08:35:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|50
1755160520000|2025-08-14 08:35:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|26
1755160530000|2025-08-14 08:35:30|||||||||2
1755160660000|2025-08-14 08:37:40|||||||||6
1755160670000|2025-08-14 08:37:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|6
1755160680000|2025-08-14 08:38:00|||||||||52
1755160850000|2025-08-14 08:40:50|||||||||2
1755160880000|2025-08-14 08:41:20|||||||||2
1755160920000|2025-08-14 08:42:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|53
1755160950000|2025-08-14 08:42:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1755160990000|2025-08-14 08:43:10|||||||||2
1755161020000|2025-08-14 08:43:40|||||||||50
1755161030000|2025-08-14 08:43:50|||||||||1
1755161080000|2025-08-14 08:44:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1755161140000|2025-08-14 08:45:40|||||||||3
1755161190000|2025-08-14 08:46:30|||||||||2
1755161220000|2025-08-14 08:47:00|||||||||2
1755161270000|2025-08-14 08:47:50|||||||||1
1755161310000|2025-08-14 08:48:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755161370000|2025-08-14 08:49:30|||||||||1
1755161390000|2025-08-14 08:49:50|||||||||1
1755161510000|2025-08-14 08:51:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755161570000|2025-08-14 08:52:50|||||||||4
1755161590000|2025-08-14 08:53:10|||||||||1
1755161600000|2025-08-14 08:53:20|||||||||1
1755161680000|2025-08-14 08:54:40|||||||||1
1755161730000|2025-08-14 08:55:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1755161970000|2025-08-14 08:59:30|||||||||11
1755161980000|2025-08-14 08:59:40|||||||||2
1755162000000|2025-08-14 09:00:00|||||||||2
1755162110000|2025-08-14 09:01:50|||||||||2
1755162130000|2025-08-14 09:02:10|||||||||18
1755162140000|2025-08-14 09:02:20|||||||||1
1755162340000|2025-08-14 09:05:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|285
1755162350000|2025-08-14 09:05:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|45
1755162360000|2025-08-14 09:06:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1755162510000|2025-08-14 09:08:30|||||||||2
1755162570000|2025-08-14 09:09:30|||||||||1
1755162590000|2025-08-14 09:09:50|||||||||2
1755162610000|2025-08-14 09:10:10|||||||||3
1755162650000|2025-08-14 09:10:50|||||||||1
1755162680000|2025-08-14 09:11:20|||||||||11
1755162710000|2025-08-14 09:11:50|||||||||9
1755162750000|2025-08-14 09:12:30|||||||||1
1755162790000|2025-08-14 09:13:10|||||||||1
1755162810000|2025-08-14 09:13:30|||||||||1
1755162840000|2025-08-14 09:14:00|||||||||1
1755162850000|2025-08-14 09:14:10|||||||||1
1755162860000|2025-08-14 09:14:20|||||||||1
1755162870000|2025-08-14 09:14:30|||||||||1
1755162880000|2025-08-14 09:14:40|||||||||1
1755162900000|2025-08-14 09:15:00|||||||||3
1755162920000|2025-08-14 09:15:20|||||||||2
1755162950000|2025-08-14 09:15:50|||||||||1
1755162990000|2025-08-14 09:16:30|||||||||1
1755163000000|2025-08-14 09:16:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1755163010000|2025-08-14 09:16:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755163030000|2025-08-14 09:17:10|||||||||2
1755163060000|2025-08-14 09:17:40|||||||||1
1755163070000|2025-08-14 09:17:50|||||||||2
1755163150000|2025-08-14 09:19:10|||||||||1
1755163240000|2025-08-14 09:20:40|||||||||2
1755163370000|2025-08-14 09:22:50|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1755163440000|2025-08-14 09:24:00|||||||||2
1755163530000|2025-08-14 09:25:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1755163580000|2025-08-14 09:26:20|||||||||2
1755163610000|2025-08-14 09:26:50|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1755163620000|2025-08-14 09:27:00|||||||||66
1755163740000|2025-08-14 09:29:00|||||||||4
1755163940000|2025-08-14 09:32:20|||||||||1
1755164030000|2025-08-14 09:33:50|||||||||8
1755164060000|2025-08-14 09:34:20|||||||||1
1755164190000|2025-08-14 09:36:30|||||||||2
1755164270000|2025-08-14 09:37:50|||||||||1
1755164300000|2025-08-14 09:38:20|||||||||2
1755164630000|2025-08-14 09:43:50|||||||||2
1755164780000|2025-08-14 09:46:20|||||||||19
1755164800000|2025-08-14 09:46:40|||||||||4
1755164880000|2025-08-14 09:48:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755164970000|2025-08-14 09:49:30|||||||||1
1755164980000|2025-08-14 09:49:40|||||||||2
1755165110000|2025-08-14 09:51:50|||||||||2
1755165180000|2025-08-14 09:53:00|||||||||2
1755165260000|2025-08-14 09:54:20|||||||||1
1755165290000|2025-08-14 09:54:50|||||||||10
1755165410000|2025-08-14 09:56:50|||||||||2
1755165450000|2025-08-14 09:57:30|||||||||2
1755165610000|2025-08-14 10:00:10|||||||||1
1755165620000|2025-08-14 10:00:20|||||||||1
1755165630000|2025-08-14 10:00:30|||||||||1
1755165690000|2025-08-14 10:01:30|||||||||3
1755165790000|2025-08-14 10:03:10|||||||||1
1755165960000|2025-08-14 10:06:00|||||||||1
1755165990000|2025-08-14 10:06:30|||||||||1
1755166010000|2025-08-14 10:06:50|||||||||5
1755166090000|2025-08-14 10:08:10|||||||||1
1755166120000|2025-08-14 10:08:40|||||||||2
1755166170000|2025-08-14 10:09:30|||||||||73
1755166370000|2025-08-14 10:12:50|||||||||1
1755166390000|2025-08-14 10:13:10|||||||||2
1755166490000|2025-08-14 10:14:50|||||||||13
1755166700000|2025-08-14 10:18:20|||||||||2
1755166770000|2025-08-14 10:19:30|||||||||2
1755166930000|2025-08-14 10:22:10|||||||||1
1755166950000|2025-08-14 10:22:30|||||||||2
1755167030000|2025-08-14 10:23:50|||||||||4
1755167090000|2025-08-14 10:24:50|||||||||1
1755167340000|2025-08-14 10:29:00|||||||||4
1755167420000|2025-08-14 10:30:20|||||||||2
1755167430000|2025-08-14 10:30:30|||||||||2
1755167470000|2025-08-14 10:31:10|||||||||2
1755167520000|2025-08-14 10:32:00|||||||||1
1755167560000|2025-08-14 10:32:40|||||||||1
1755167590000|2025-08-14 10:33:10|||||||||2
1755167710000|2025-08-14 10:35:10|||||||||2
1755167900000|2025-08-14 10:38:20|||||||||1
1755168140000|2025-08-14 10:42:20|||||||||7
1755168260000|2025-08-14 10:44:20|||||||||4
1755168700000|2025-08-14 10:51:40|||||||||1
1755168850000|2025-08-14 10:54:10|||||||||6
1755168860000|2025-08-14 10:54:20|||||||||2
1755168980000|2025-08-14 10:56:20|||||||||2
1755169020000|2025-08-14 10:57:00|||||||||1
1755169070000|2025-08-14 10:57:50|||||||||1
1755169120000|2025-08-14 10:58:40|||||||||1
1755169160000|2025-08-14 10:59:20|||||||||29
1755169190000|2025-08-14 10:59:50|||||||||1
1755169230000|2025-08-14 11:00:30|||||||||2
1755169280000|2025-08-14 11:01:20|||||||||4
1755169450000|2025-08-14 11:04:10|||||||||2
1755169490000|2025-08-14 11:04:50|||||||||2
1755169500000|2025-08-14 11:05:00|||||||||2
1755169570000|2025-08-14 11:06:10|||||||||1
1755169610000|2025-08-14 11:06:50|||||||||1
1755169640000|2025-08-14 11:07:20|||||||||1
1755169660000|2025-08-14 11:07:40|||||||||2
1755169680000|2025-08-14 11:08:00|||||||||3
1755169820000|2025-08-14 11:10:20|||||||||1
1755169970000|2025-08-14 11:12:50|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|57
1755169980000|2025-08-14 11:13:00|||||||||1
1755170030000|2025-08-14 11:13:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|29
1755170210000|2025-08-14 11:16:50|||||||||1
1755170240000|2025-08-14 11:17:20|||||||||2
1755170330000|2025-08-14 11:18:50|||||||||2
1755170360000|2025-08-14 11:19:20|||||||||5
1755170440000|2025-08-14 11:20:40|||||||||1
1755170470000|2025-08-14 11:21:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|12
1755170480000|2025-08-14 11:21:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|51
1755170490000|2025-08-14 11:21:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1755170500000|2025-08-14 11:21:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|4
1755170510000|2025-08-14 11:21:50|||||||||1
1755170560000|2025-08-14 11:22:40|||||||||280
1755170680000|2025-08-14 11:24:40|||||||||2
1755170740000|2025-08-14 11:25:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755170750000|2025-08-14 11:25:50|||||||||25
1755170780000|2025-08-14 11:26:20|||||||||1
1755170880000|2025-08-14 11:28:00|||||||||25
1755170910000|2025-08-14 11:28:30|||||||||2
1755170990000|2025-08-14 11:29:50|||||||||14
1755171000000|2025-08-14 11:30:00|||||||||1
1755171020000|2025-08-14 11:30:20|||||||||1
1755171040000|2025-08-14 11:30:40|||||||||2
1755171060000|2025-08-14 11:31:00|||||||||2
1755171080000|2025-08-14 11:31:20|||||||||1
1755171100000|2025-08-14 11:31:40|||||||||1
1755171110000|2025-08-14 11:31:50|||||||||6
1755171180000|2025-08-14 11:33:00|||||||||2
1755171240000|2025-08-14 11:34:00|||||||||1
1755171290000|2025-08-14 11:34:50|||||||||1
1755171300000|2025-08-14 11:35:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755171370000|2025-08-14 11:36:10|||||||||1
1755171460000|2025-08-14 11:37:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755171500000|2025-08-14 11:38:20|||||||||2
1755171540000|2025-08-14 11:39:00|||||||||2
1755171590000|2025-08-14 11:39:50|||||||||1
1755171620000|2025-08-14 11:40:20|||||||||1
1755171670000|2025-08-14 11:41:10|||||||||1
1755171730000|2025-08-14 11:42:10|||||||||2
1755171770000|2025-08-14 11:42:50|||||||||2
1755171840000|2025-08-14 11:44:00|||||||||1
1755171880000|2025-08-14 11:44:40|||||||||2
1755171890000|2025-08-14 11:44:50|||||||||1
1755171940000|2025-08-14 11:45:40|||||||||2
1755172010000|2025-08-14 11:46:50|||||||||2
1755172190000|2025-08-14 11:49:50|||||||||2
1755172250000|2025-08-14 11:50:50|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|0
1755172270000|2025-08-14 11:51:10|||||||||1
1755172340000|2025-08-14 11:52:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|297
1755172360000|2025-08-14 11:52:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1755172370000|2025-08-14 11:52:50|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1755172390000|2025-08-14 11:53:10|||||||||1
1755172530000|2025-08-14 11:55:30|||||||||1
1755172540000|2025-08-14 11:55:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|32
1755172550000|2025-08-14 11:55:50|||||||||8
1755172590000|2025-08-14 11:56:30|||||||||3
1755172610000|2025-08-14 11:56:50|||||||||14
1755172640000|2025-08-14 11:57:20|||||||||1
1755172650000|2025-08-14 11:57:30|||||||||1
1755172670000|2025-08-14 11:57:50|||||||||73
1755172680000|2025-08-14 11:58:00|||||||||1
1755172690000|2025-08-14 11:58:10|||||||||2
1755172740000|2025-08-14 11:59:00|||||||||2
1755172840000|2025-08-14 12:00:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|51
1755172860000|2025-08-14 12:01:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|7
1755172870000|2025-08-14 12:01:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1755172880000|2025-08-14 12:01:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1755172890000|2025-08-14 12:01:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|4
1755172900000|2025-08-14 12:01:40|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|4
1755172910000|2025-08-14 12:01:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|3
1755172930000|2025-08-14 12:02:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|7
1755172940000|2025-08-14 12:02:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1755172950000|2025-08-14 12:02:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755172960000|2025-08-14 12:02:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|4
1755172980000|2025-08-14 12:03:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1755173000000|2025-08-14 12:03:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1755173020000|2025-08-14 12:03:40|||||||||1
1755173040000|2025-08-14 12:04:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1755173070000|2025-08-14 12:04:30|||||||||2
1755173160000|2025-08-14 12:06:00|||||||||1
1755173240000|2025-08-14 12:07:20|||||||||2
1755173540000|2025-08-14 12:12:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|187
1755173560000|2025-08-14 12:12:40|||||||||2
1755173630000|2025-08-14 12:13:50|||||||||1
1755173680000|2025-08-14 12:14:40|||||||||1
1755173810000|2025-08-14 12:16:50|||||||||2
1755173840000|2025-08-14 12:17:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|10
1755173890000|2025-08-14 12:18:10|||||||||1
1755173930000|2025-08-14 12:18:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|27
1755173950000|2025-08-14 12:19:10|||||||||2
1755174020000|2025-08-14 12:20:20|||||||||3
1755174050000|2025-08-14 12:20:50|||||||||3
1755174110000|2025-08-14 12:21:50|||||||||2
1755174130000|2025-08-14 12:22:10|||||||||2
1755174150000|2025-08-14 12:22:30|||||||||2
1755174260000|2025-08-14 12:24:20|||||||||1
1755174270000|2025-08-14 12:24:30|||||||||1
1755174320000|2025-08-14 12:25:20|||||||||1
1755174350000|2025-08-14 12:25:50|||||||||2
1755174360000|2025-08-14 12:26:00|||||||||2
1755174370000|2025-08-14 12:26:10|||||||||114
1755174380000|2025-08-14 12:26:20|||||||||3
1755174420000|2025-08-14 12:27:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1755174440000|2025-08-14 12:27:20|||||||||1
1755174470000|2025-08-14 12:27:50|||||||||1
1755174480000|2025-08-14 12:28:00|||||||||1
1755174490000|2025-08-14 12:28:10|||||||||1
1755174540000|2025-08-14 12:29:00|||||||||6
1755174550000|2025-08-14 12:29:10|||||||||2
1755174570000|2025-08-14 12:29:30|||||||||7
1755174580000|2025-08-14 12:29:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755174590000|2025-08-14 12:29:50|||||||||1
1755174600000|2025-08-14 12:30:00|18.14|18.06|18.18|18.1|18.19|18.11|18.14|18.06|75
1755174610000|2025-08-14 12:30:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|26
1755174620000|2025-08-14 12:30:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|2
1755174630000|2025-08-14 12:30:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1755174640000|2025-08-14 12:30:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1755174650000|2025-08-14 12:30:50|||||||||12
1755174660000|2025-08-14 12:31:00|||||||||52
1755174670000|2025-08-14 12:31:10|||||||||27
1755174680000|2025-08-14 12:31:20|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|48
1755174690000|2025-08-14 12:31:30|18.29|18.21|18.31|18.23|18.31|18.23|18.28|18.2|2
1755174700000|2025-08-14 12:31:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755174710000|2025-08-14 12:31:50|||||||||4
1755174720000|2025-08-14 12:32:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1755174730000|2025-08-14 12:32:10|||||||||2
1755174740000|2025-08-14 12:32:20|||||||||3
1755174760000|2025-08-14 12:32:40|||||||||7
1755174770000|2025-08-14 12:32:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1755174780000|2025-08-14 12:33:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1755174790000|2025-08-14 12:33:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1755174830000|2025-08-14 12:33:50|||||||||1
1755174840000|2025-08-14 12:34:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1755174850000|2025-08-14 12:34:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|13
1755174870000|2025-08-14 12:34:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755174900000|2025-08-14 12:35:00|18.36|18.28|18.37|18.29|18.39|18.31|18.36|18.28|62
1755174910000|2025-08-14 12:35:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1755174950000|2025-08-14 12:35:50|||||||||3
1755174960000|2025-08-14 12:36:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|36
1755174970000|2025-08-14 12:36:10|||||||||1
1755175010000|2025-08-14 12:36:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755175030000|2025-08-14 12:37:10|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|1
1755175040000|2025-08-14 12:37:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|12
1755175050000|2025-08-14 12:37:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755175070000|2025-08-14 12:37:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1755175120000|2025-08-14 12:38:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755175130000|2025-08-14 12:38:50|||||||||2
1755175140000|2025-08-14 12:39:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1755175150000|2025-08-14 12:39:10|||||||||3
1755175160000|2025-08-14 12:39:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755175200000|2025-08-14 12:40:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1755175220000|2025-08-14 12:40:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1755175230000|2025-08-14 12:40:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1755175240000|2025-08-14 12:40:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1755175250000|2025-08-14 12:40:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1755175260000|2025-08-14 12:41:00|||||||||1
1755175270000|2025-08-14 12:41:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1755175300000|2025-08-14 12:41:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1755175330000|2025-08-14 12:42:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1755175380000|2025-08-14 12:43:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755175390000|2025-08-14 12:43:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1755175400000|2025-08-14 12:43:20|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|0
1755175410000|2025-08-14 12:43:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|3
1755175430000|2025-08-14 12:43:50|||||||||1
1755175460000|2025-08-14 12:44:20|||||||||41
1755175650000|2025-08-14 12:47:30|||||||||9
1755175660000|2025-08-14 12:47:40|||||||||1
1755175670000|2025-08-14 12:47:50|||||||||1
1755175710000|2025-08-14 12:48:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1755175780000|2025-08-14 12:49:40|||||||||9
1755175800000|2025-08-14 12:50:00|||||||||2
1755175810000|2025-08-14 12:50:10|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1755175820000|2025-08-14 12:50:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755175830000|2025-08-14 12:50:30|||||||||20
1755175850000|2025-08-14 12:50:50|||||||||12
1755175960000|2025-08-14 12:52:40|||||||||2
1755176000000|2025-08-14 12:53:20|||||||||1
1755176020000|2025-08-14 12:53:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755176030000|2025-08-14 12:53:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1755176040000|2025-08-14 12:54:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755176090000|2025-08-14 12:54:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1755176160000|2025-08-14 12:56:00|||||||||2
1755176200000|2025-08-14 12:56:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|25
1755176310000|2025-08-14 12:58:30|||||||||2
1755176390000|2025-08-14 12:59:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755176400000|2025-08-14 13:00:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755176440000|2025-08-14 13:00:40|||||||||3
1755176460000|2025-08-14 13:01:00|||||||||2
1755176510000|2025-08-14 13:01:50|||||||||2
1755176520000|2025-08-14 13:02:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755176530000|2025-08-14 13:02:10|||||||||29
1755176560000|2025-08-14 13:02:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1755176570000|2025-08-14 13:02:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755176600000|2025-08-14 13:03:20|||||||||13
1755176620000|2025-08-14 13:03:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1755176650000|2025-08-14 13:04:10|||||||||2
1755176720000|2025-08-14 13:05:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755176790000|2025-08-14 13:06:30|||||||||7
1755176850000|2025-08-14 13:07:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|1
1755176860000|2025-08-14 13:07:40|||||||||1
1755176900000|2025-08-14 13:08:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1755176910000|2025-08-14 13:08:30|||||||||1
1755176980000|2025-08-14 13:09:40|||||||||2
1755176990000|2025-08-14 13:09:50|||||||||1
1755177050000|2025-08-14 13:10:50|||||||||1
1755177080000|2025-08-14 13:11:20|||||||||3
1755177130000|2025-08-14 13:12:10|||||||||2
1755177140000|2025-08-14 13:12:20|||||||||150
1755177150000|2025-08-14 13:12:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1755177180000|2025-08-14 13:13:00|||||||||2
1755177220000|2025-08-14 13:13:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|29
1755177270000|2025-08-14 13:14:30|||||||||2
1755177300000|2025-08-14 13:15:00|||||||||2
1755177340000|2025-08-14 13:15:40|||||||||1
1755177390000|2025-08-14 13:16:30|||||||||4
1755177400000|2025-08-14 13:16:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|16
1755177470000|2025-08-14 13:17:50|||||||||1
1755177540000|2025-08-14 13:19:00|||||||||6
1755177570000|2025-08-14 13:19:30|||||||||1
1755177600000|2025-08-14 13:20:00|||||||||2
1755177640000|2025-08-14 13:20:40|||||||||1
1755177690000|2025-08-14 13:21:30|||||||||2
1755177750000|2025-08-14 13:22:30|||||||||2
1755177810000|2025-08-14 13:23:30|||||||||1
1755178000000|2025-08-14 13:26:40|||||||||1
1755178110000|2025-08-14 13:28:30|||||||||1
1755178120000|2025-08-14 13:28:40|||||||||2
1755178140000|2025-08-14 13:29:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|21
1755178200000|2025-08-14 13:30:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1755178210000|2025-08-14 13:30:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755178220000|2025-08-14 13:30:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1755178230000|2025-08-14 13:30:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755178240000|2025-08-14 13:30:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|2
1755178270000|2025-08-14 13:31:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|9
1755178280000|2025-08-14 13:31:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1755178290000|2025-08-14 13:31:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1755178300000|2025-08-14 13:31:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755178310000|2025-08-14 13:31:50|||||||||4
1755178330000|2025-08-14 13:32:10|||||||||10
1755178350000|2025-08-14 13:32:30|||||||||7
1755178360000|2025-08-14 13:32:40|||||||||1
1755178390000|2025-08-14 13:33:10|||||||||1
1755178400000|2025-08-14 13:33:20|||||||||2
1755178430000|2025-08-14 13:33:50|||||||||2
1755178450000|2025-08-14 13:34:10|||||||||3
1755178490000|2025-08-14 13:34:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1755178510000|2025-08-14 13:35:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|42
1755178520000|2025-08-14 13:35:20|||||||||2
1755178540000|2025-08-14 13:35:40|||||||||10
1755178570000|2025-08-14 13:36:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755178580000|2025-08-14 13:36:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1755178590000|2025-08-14 13:36:30|||||||||1
1755178610000|2025-08-14 13:36:50|||||||||34
1755178620000|2025-08-14 13:37:00|||||||||3
1755178640000|2025-08-14 13:37:20|||||||||9
1755178650000|2025-08-14 13:37:30|||||||||1
1755178660000|2025-08-14 13:37:40|||||||||1
1755178680000|2025-08-14 13:38:00|||||||||1
1755178690000|2025-08-14 13:38:10|||||||||1
1755178700000|2025-08-14 13:38:20|||||||||2
1755178720000|2025-08-14 13:38:40|||||||||1
1755178730000|2025-08-14 13:38:50|||||||||16
1755178740000|2025-08-14 13:39:00|||||||||4
1755178760000|2025-08-14 13:39:20|||||||||3
1755178790000|2025-08-14 13:39:50|||||||||2
1755178830000|2025-08-14 13:40:30|||||||||10
1755178840000|2025-08-14 13:40:40|||||||||24
1755178850000|2025-08-14 13:40:50|||||||||5
1755178860000|2025-08-14 13:41:00|||||||||2
1755178910000|2025-08-14 13:41:50|||||||||1
1755178930000|2025-08-14 13:42:10|||||||||1
1755178960000|2025-08-14 13:42:40|||||||||2
1755178970000|2025-08-14 13:42:50|||||||||1
1755179000000|2025-08-14 13:43:20|||||||||1
1755179040000|2025-08-14 13:44:00|||||||||2
1755179050000|2025-08-14 13:44:10|||||||||2
1755179070000|2025-08-14 13:44:30|||||||||2
1755179080000|2025-08-14 13:44:40|||||||||1
1755179090000|2025-08-14 13:44:50|||||||||1
1755179100000|2025-08-14 13:45:00|||||||||2
1755179120000|2025-08-14 13:45:20|||||||||1
1755179140000|2025-08-14 13:45:40|||||||||1
1755179150000|2025-08-14 13:45:50|||||||||5
1755179170000|2025-08-14 13:46:10|||||||||23
1755179180000|2025-08-14 13:46:20|||||||||2
1755179220000|2025-08-14 13:47:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|19
1755179250000|2025-08-14 13:47:30|||||||||13
1755179260000|2025-08-14 13:47:40|||||||||1
1755179280000|2025-08-14 13:48:00|||||||||1
1755179330000|2025-08-14 13:48:50|||||||||2
1755179340000|2025-08-14 13:49:00|||||||||2
1755179400000|2025-08-14 13:50:00|||||||||3
1755179420000|2025-08-14 13:50:20|||||||||1
1755179430000|2025-08-14 13:50:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|32
1755179450000|2025-08-14 13:50:50|||||||||1
1755179480000|2025-08-14 13:51:20|||||||||1
1755179490000|2025-08-14 13:51:30|||||||||1
1755179520000|2025-08-14 13:52:00|||||||||3
1755179540000|2025-08-14 13:52:20|||||||||2
1755179550000|2025-08-14 13:52:30|||||||||1
1755179560000|2025-08-14 13:52:40|||||||||2
1755179570000|2025-08-14 13:52:50|||||||||2
1755179580000|2025-08-14 13:53:00|||||||||3
1755179600000|2025-08-14 13:53:20|||||||||1
1755179610000|2025-08-14 13:53:30|||||||||1
1755179620000|2025-08-14 13:53:40|||||||||3
1755179630000|2025-08-14 13:53:50|||||||||1
1755179650000|2025-08-14 13:54:10|||||||||1
1755179660000|2025-08-14 13:54:20|||||||||3
1755179690000|2025-08-14 13:54:50|||||||||1
1755179700000|2025-08-14 13:55:00|||||||||9
1755179710000|2025-08-14 13:55:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|41
1755179750000|2025-08-14 13:55:50|||||||||1
1755179760000|2025-08-14 13:56:00|||||||||2
1755179780000|2025-08-14 13:56:20|||||||||1
1755179800000|2025-08-14 13:56:40|||||||||15
1755179810000|2025-08-14 13:56:50|||||||||1
1755179820000|2025-08-14 13:57:00|||||||||1
1755179830000|2025-08-14 13:57:10|||||||||2
1755179840000|2025-08-14 13:57:20|||||||||11
1755179850000|2025-08-14 13:57:30|||||||||1
1755179890000|2025-08-14 13:58:10|||||||||1
1755179900000|2025-08-14 13:58:20|||||||||1
1755179910000|2025-08-14 13:58:30|||||||||6
1755179930000|2025-08-14 13:58:50|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|0
1755179960000|2025-08-14 13:59:20|||||||||3
1755180000000|2025-08-14 14:00:00|||||||||4
1755180030000|2025-08-14 14:00:30|||||||||2
1755180050000|2025-08-14 14:00:50|||||||||4
1755180080000|2025-08-14 14:01:20|||||||||1
1755180090000|2025-08-14 14:01:30|||||||||1
1755180100000|2025-08-14 14:01:40|||||||||2
1755180120000|2025-08-14 14:02:00|||||||||17
1755180140000|2025-08-14 14:02:20|||||||||1
1755180160000|2025-08-14 14:02:40|||||||||2
1755180170000|2025-08-14 14:02:50|||||||||3
1755180180000|2025-08-14 14:03:00|||||||||2
1755180190000|2025-08-14 14:03:10|||||||||3
1755180210000|2025-08-14 14:03:30|||||||||2
1755180220000|2025-08-14 14:03:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755180240000|2025-08-14 14:04:00|||||||||2
1755180270000|2025-08-14 14:04:30|||||||||2
1755180290000|2025-08-14 14:04:50|||||||||1
1755180320000|2025-08-14 14:05:20|||||||||2
1755180330000|2025-08-14 14:05:30|||||||||5
1755180360000|2025-08-14 14:06:00|||||||||1
1755180370000|2025-08-14 14:06:10|||||||||2
1755180380000|2025-08-14 14:06:20|||||||||2
1755180400000|2025-08-14 14:06:40|||||||||1
1755180410000|2025-08-14 14:06:50|||||||||1
1755180420000|2025-08-14 14:07:00|||||||||2
1755180440000|2025-08-14 14:07:20|||||||||2
1755180450000|2025-08-14 14:07:30|||||||||2
1755180460000|2025-08-14 14:07:40|||||||||1
1755180470000|2025-08-14 14:07:50|||||||||1
1755180480000|2025-08-14 14:08:00|||||||||1
1755180520000|2025-08-14 14:08:40|||||||||1
1755180560000|2025-08-14 14:09:20|||||||||1
1755180580000|2025-08-14 14:09:40|||||||||1
1755180600000|2025-08-14 14:10:00|||||||||2
1755180630000|2025-08-14 14:10:30|||||||||1
1755180680000|2025-08-14 14:11:20|||||||||2
1755180700000|2025-08-14 14:11:40|||||||||202
1755180710000|2025-08-14 14:11:50|||||||||6
1755180740000|2025-08-14 14:12:20|||||||||2
1755180750000|2025-08-14 14:12:30|||||||||1
1755180760000|2025-08-14 14:12:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1755180820000|2025-08-14 14:13:40|||||||||1
1755180830000|2025-08-14 14:13:50|||||||||2
1755180840000|2025-08-14 14:14:00|||||||||1
1755180850000|2025-08-14 14:14:10|||||||||17
1755180870000|2025-08-14 14:14:30|||||||||1
1755180890000|2025-08-14 14:14:50|||||||||2
1755180900000|2025-08-14 14:15:00|||||||||1
1755180910000|2025-08-14 14:15:10|||||||||17
1755180920000|2025-08-14 14:15:20|||||||||2
1755180930000|2025-08-14 14:15:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|18
1755180940000|2025-08-14 14:15:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755180960000|2025-08-14 14:16:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|22
1755180970000|2025-08-14 14:16:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755180980000|2025-08-14 14:16:20|||||||||70
1755181050000|2025-08-14 14:17:30|||||||||8
1755181060000|2025-08-14 14:17:40|||||||||14
1755181110000|2025-08-14 14:18:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755181130000|2025-08-14 14:18:50|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1755181140000|2025-08-14 14:19:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|31
1755181150000|2025-08-14 14:19:10|||||||||2
1755181160000|2025-08-14 14:19:20|||||||||2
1755181190000|2025-08-14 14:19:50|||||||||125
1755181220000|2025-08-14 14:20:20|||||||||7
1755181270000|2025-08-14 14:21:10|||||||||2
1755181290000|2025-08-14 14:21:30|||||||||6
1755181330000|2025-08-14 14:22:10|||||||||1
1755181340000|2025-08-14 14:22:20|||||||||1
1755181350000|2025-08-14 14:22:30|||||||||1
1755181360000|2025-08-14 14:22:40|||||||||1
1755181370000|2025-08-14 14:22:50|||||||||1
1755181380000|2025-08-14 14:23:00|||||||||1
1755181390000|2025-08-14 14:23:10|||||||||1
1755181400000|2025-08-14 14:23:20|||||||||1
1755181410000|2025-08-14 14:23:30|||||||||2
1755181420000|2025-08-14 14:23:40|||||||||1
1755181440000|2025-08-14 14:24:00|||||||||1
1755181450000|2025-08-14 14:24:10|||||||||2
1755181500000|2025-08-14 14:25:00|||||||||2
1755181530000|2025-08-14 14:25:30|||||||||2
1755181580000|2025-08-14 14:26:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|22
1755181590000|2025-08-14 14:26:30|||||||||2
1755181600000|2025-08-14 14:26:40|||||||||18
1755181630000|2025-08-14 14:27:10|||||||||2
1755181650000|2025-08-14 14:27:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755181660000|2025-08-14 14:27:40|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1755181670000|2025-08-14 14:27:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1755181680000|2025-08-14 14:28:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|1
1755181690000|2025-08-14 14:28:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755181730000|2025-08-14 14:28:50|||||||||2
1755181740000|2025-08-14 14:29:00|||||||||3
1755181750000|2025-08-14 14:29:10|18.08|18|18.08|18|18.08|18|18.08|18|39
1755181800000|2025-08-14 14:30:00|||||||||21
1755181820000|2025-08-14 14:30:20|||||||||2
1755181850000|2025-08-14 14:30:50|||||||||1
1755181880000|2025-08-14 14:31:20|||||||||1
1755181890000|2025-08-14 14:31:30|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|68
1755181900000|2025-08-14 14:31:40|||||||||2
1755181910000|2025-08-14 14:31:50|||||||||1
1755181930000|2025-08-14 14:32:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|125
1755181940000|2025-08-14 14:32:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755181950000|2025-08-14 14:32:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|1
1755181960000|2025-08-14 14:32:40|||||||||4
1755182000000|2025-08-14 14:33:20|||||||||1
1755182010000|2025-08-14 14:33:30|||||||||2
1755182020000|2025-08-14 14:33:40|||||||||7
1755182040000|2025-08-14 14:34:00|||||||||1
1755182070000|2025-08-14 14:34:30|||||||||2
1755182080000|2025-08-14 14:34:40|||||||||1
1755182110000|2025-08-14 14:35:10|||||||||160
1755182120000|2025-08-14 14:35:20|||||||||1
1755182130000|2025-08-14 14:35:30|||||||||1
1755182150000|2025-08-14 14:35:50|||||||||10
1755182160000|2025-08-14 14:36:00|||||||||2
1755182180000|2025-08-14 14:36:20|||||||||3
1755182190000|2025-08-14 14:36:30|||||||||16
1755182200000|2025-08-14 14:36:40|||||||||1
1755182210000|2025-08-14 14:36:50|||||||||2
1755182220000|2025-08-14 14:37:00|||||||||50
1755182230000|2025-08-14 14:37:10|||||||||3
1755182240000|2025-08-14 14:37:20|||||||||10
1755182250000|2025-08-14 14:37:30|||||||||1
1755182270000|2025-08-14 14:37:50|||||||||3
1755182290000|2025-08-14 14:38:10|||||||||3
1755182300000|2025-08-14 14:38:20|||||||||11
1755182310000|2025-08-14 14:38:30|||||||||1
1755182330000|2025-08-14 14:38:50|||||||||2
1755182340000|2025-08-14 14:39:00|||||||||2
1755182390000|2025-08-14 14:39:50|||||||||2
1755182430000|2025-08-14 14:40:30|||||||||2
1755182440000|2025-08-14 14:40:40|||||||||8
1755182540000|2025-08-14 14:42:20|||||||||2
1755182550000|2025-08-14 14:42:30|||||||||2
1755182640000|2025-08-14 14:44:00|||||||||9
1755182650000|2025-08-14 14:44:10|||||||||2
1755182660000|2025-08-14 14:44:20|||||||||14
1755182670000|2025-08-14 14:44:30|||||||||3
1755182690000|2025-08-14 14:44:50|||||||||4
1755182700000|2025-08-14 14:45:00|||||||||18
1755182710000|2025-08-14 14:45:10|||||||||2
1755182730000|2025-08-14 14:45:30|||||||||2
1755182740000|2025-08-14 14:45:40|||||||||37
1755182750000|2025-08-14 14:45:50|||||||||4
1755182780000|2025-08-14 14:46:20|||||||||5
1755182800000|2025-08-14 14:46:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1755182810000|2025-08-14 14:46:50|||||||||141
1755182820000|2025-08-14 14:47:00|||||||||65
1755182830000|2025-08-14 14:47:10|||||||||2
1755182840000|2025-08-14 14:47:20|||||||||13
1755182880000|2025-08-14 14:48:00|||||||||2
1755182890000|2025-08-14 14:48:10|||||||||2
1755182930000|2025-08-14 14:48:50|||||||||1
1755182940000|2025-08-14 14:49:00|||||||||2
1755182950000|2025-08-14 14:49:10|||||||||2
1755182970000|2025-08-14 14:49:30|||||||||30
1755182980000|2025-08-14 14:49:40|||||||||4
1755183000000|2025-08-14 14:50:00|||||||||1
1755183010000|2025-08-14 14:50:10|||||||||1
1755183040000|2025-08-14 14:50:40|||||||||1
1755183080000|2025-08-14 14:51:20|||||||||2
1755183100000|2025-08-14 14:51:40|||||||||1
1755183110000|2025-08-14 14:51:50|||||||||4
1755183170000|2025-08-14 14:52:50|||||||||21
1755183180000|2025-08-14 14:53:00|||||||||3
1755183190000|2025-08-14 14:53:10|||||||||6
1755183200000|2025-08-14 14:53:20|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|43
1755183210000|2025-08-14 14:53:30|||||||||20
1755183230000|2025-08-14 14:53:50|||||||||3
1755183280000|2025-08-14 14:54:40|||||||||1
1755183330000|2025-08-14 14:55:30|||||||||1
1755183380000|2025-08-14 14:56:20|||||||||1
1755183410000|2025-08-14 14:56:50|||||||||2
1755183420000|2025-08-14 14:57:00|||||||||1
1755183430000|2025-08-14 14:57:10|||||||||1
1755183450000|2025-08-14 14:57:30|18.08|18|18.08|18|18.08|18|18.08|18|182
1755183460000|2025-08-14 14:57:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|24
1755183480000|2025-08-14 14:58:00|||||||||53
1755183520000|2025-08-14 14:58:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|15
1755183530000|2025-08-14 14:58:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755183540000|2025-08-14 14:59:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|3
1755183600000|2025-08-14 15:00:00|||||||||13
1755183620000|2025-08-14 15:00:20|||||||||2
1755183630000|2025-08-14 15:00:30|||||||||1
1755183650000|2025-08-14 15:00:50|||||||||3
1755183670000|2025-08-14 15:01:10|||||||||1
1755183690000|2025-08-14 15:01:30|||||||||2
1755183710000|2025-08-14 15:01:50|||||||||2
1755183740000|2025-08-14 15:02:20|||||||||46
1755183760000|2025-08-14 15:02:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|10
1755183770000|2025-08-14 15:02:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|1
1755183780000|2025-08-14 15:03:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755183790000|2025-08-14 15:03:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755183800000|2025-08-14 15:03:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1755183810000|2025-08-14 15:03:30|||||||||2
1755183860000|2025-08-14 15:04:20|||||||||4
1755183890000|2025-08-14 15:04:50|||||||||1
1755183910000|2025-08-14 15:05:10|||||||||2
1755183950000|2025-08-14 15:05:50|||||||||1
1755183960000|2025-08-14 15:06:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1755183970000|2025-08-14 15:06:10|||||||||3
1755184010000|2025-08-14 15:06:50|||||||||40
1755184080000|2025-08-14 15:08:00|||||||||2
1755184090000|2025-08-14 15:08:10|||||||||2
1755184110000|2025-08-14 15:08:30|||||||||1
1755184130000|2025-08-14 15:08:50|18.08|18|18.08|18|18.08|18|18.08|18|28
1755184150000|2025-08-14 15:09:10|||||||||2
1755184160000|2025-08-14 15:09:20|||||||||26
1755184170000|2025-08-14 15:09:30|||||||||77
1755184180000|2025-08-14 15:09:40|||||||||7
1755184210000|2025-08-14 15:10:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755184220000|2025-08-14 15:10:20|18.08|18|18.08|18|18.08|18|18.08|18|10
1755184230000|2025-08-14 15:10:30|||||||||1
1755184240000|2025-08-14 15:10:40|||||||||1
1755184250000|2025-08-14 15:10:50|||||||||1
1755184260000|2025-08-14 15:11:00|||||||||1
1755184270000|2025-08-14 15:11:10|||||||||2
1755184290000|2025-08-14 15:11:30|||||||||1
1755184300000|2025-08-14 15:11:40|||||||||1
1755184310000|2025-08-14 15:11:50|||||||||2
1755184360000|2025-08-14 15:12:40|||||||||51
1755184370000|2025-08-14 15:12:50|||||||||2
1755184430000|2025-08-14 15:13:50|||||||||2
1755184440000|2025-08-14 15:14:00|||||||||2
1755184450000|2025-08-14 15:14:10|||||||||1
1755184460000|2025-08-14 15:14:20|||||||||3
1755184470000|2025-08-14 15:14:30|||||||||1
1755184480000|2025-08-14 15:14:40|||||||||2
1755184490000|2025-08-14 15:14:50|||||||||2
1755184500000|2025-08-14 15:15:00|||||||||1
1755184510000|2025-08-14 15:15:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1755184520000|2025-08-14 15:15:20|||||||||4
1755184540000|2025-08-14 15:15:40|||||||||1
1755184550000|2025-08-14 15:15:50|||||||||4
1755184580000|2025-08-14 15:16:20|||||||||1
1755184610000|2025-08-14 15:16:50|||||||||2
1755184620000|2025-08-14 15:17:00|||||||||20
1755184630000|2025-08-14 15:17:10|||||||||2
1755184640000|2025-08-14 15:17:20|||||||||1
1755184660000|2025-08-14 15:17:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|257
1755184670000|2025-08-14 15:17:50|18.08|18|18.08|18|18.08|18|18.07|17.99|20
1755184680000|2025-08-14 15:18:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|15
1755184690000|2025-08-14 15:18:10|18.08|18|18.08|18|18.08|18|18.07|17.99|11
1755184700000|2025-08-14 15:18:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|6
1755184710000|2025-08-14 15:18:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1755184720000|2025-08-14 15:18:40|||||||||1
1755184730000|2025-08-14 15:18:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|51
1755184740000|2025-08-14 15:19:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|64
1755184760000|2025-08-14 15:19:20|||||||||2
1755184770000|2025-08-14 15:19:30|||||||||1
1755184780000|2025-08-14 15:19:40|||||||||2
1755184790000|2025-08-14 15:19:50|||||||||1
1755184800000|2025-08-14 15:20:00|||||||||37
1755184810000|2025-08-14 15:20:10|||||||||3
1755184820000|2025-08-14 15:20:20|||||||||2
1755184840000|2025-08-14 15:20:40|||||||||1
1755184850000|2025-08-14 15:20:50|||||||||1
1755184870000|2025-08-14 15:21:10|||||||||2
1755184880000|2025-08-14 15:21:20|||||||||2
1755184900000|2025-08-14 15:21:40|||||||||2
1755184940000|2025-08-14 15:22:20|||||||||1
1755184950000|2025-08-14 15:22:30|||||||||1
1755184970000|2025-08-14 15:22:50|||||||||2
1755184980000|2025-08-14 15:23:00|||||||||1
1755185010000|2025-08-14 15:23:30|||||||||1
1755185020000|2025-08-14 15:23:40|||||||||1
1755185030000|2025-08-14 15:23:50|||||||||1
1755185050000|2025-08-14 15:24:10|||||||||4
1755185070000|2025-08-14 15:24:30|||||||||1
1755185080000|2025-08-14 15:24:40|||||||||1
1755185090000|2025-08-14 15:24:50|||||||||2
1755185100000|2025-08-14 15:25:00|||||||||1
1755185110000|2025-08-14 15:25:10|||||||||3
1755185120000|2025-08-14 15:25:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|127
1755185130000|2025-08-14 15:25:30|||||||||3
1755185140000|2025-08-14 15:25:40|||||||||10
1755185150000|2025-08-14 15:25:50|||||||||1
1755185160000|2025-08-14 15:26:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|263
1755185170000|2025-08-14 15:26:10|||||||||1
1755185180000|2025-08-14 15:26:20|||||||||2
1755185190000|2025-08-14 15:26:30|||||||||1
1755185200000|2025-08-14 15:26:40|||||||||2
1755185210000|2025-08-14 15:26:50|||||||||1
1755185220000|2025-08-14 15:27:00|||||||||50
1755185230000|2025-08-14 15:27:10|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|3
1755185250000|2025-08-14 15:27:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1755185260000|2025-08-14 15:27:40|||||||||2
1755185270000|2025-08-14 15:27:50|||||||||3
1755185280000|2025-08-14 15:28:00|||||||||13
1755185290000|2025-08-14 15:28:10|||||||||21
1755185300000|2025-08-14 15:28:20|||||||||1
1755185310000|2025-08-14 15:28:30|||||||||16
1755185320000|2025-08-14 15:28:40|||||||||7
1755185330000|2025-08-14 15:28:50|||||||||5
1755185350000|2025-08-14 15:29:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1755185360000|2025-08-14 15:29:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1755185370000|2025-08-14 15:29:30|||||||||3
1755185380000|2025-08-14 15:29:40|||||||||1
1755185390000|2025-08-14 15:29:50|||||||||4
1755185400000|2025-08-14 15:30:00|||||||||2
1755185420000|2025-08-14 15:30:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1755185440000|2025-08-14 15:30:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1755185490000|2025-08-14 15:31:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1755185510000|2025-08-14 15:31:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755185550000|2025-08-14 15:32:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|80
1755185630000|2025-08-14 15:33:50|||||||||4
1755185660000|2025-08-14 15:34:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755185670000|2025-08-14 15:34:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1755185680000|2025-08-14 15:34:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1755185690000|2025-08-14 15:34:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1755185710000|2025-08-14 15:35:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1755185720000|2025-08-14 15:35:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755185730000|2025-08-14 15:35:30|||||||||4
1755185740000|2025-08-14 15:35:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1755185770000|2025-08-14 15:36:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755185820000|2025-08-14 15:37:00|||||||||1
1755185840000|2025-08-14 15:37:20|||||||||8
1755185860000|2025-08-14 15:37:40|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|0
1755185870000|2025-08-14 15:37:50|||||||||2
1755185920000|2025-08-14 15:38:40|||||||||2
1755185940000|2025-08-14 15:39:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1755185950000|2025-08-14 15:39:10|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1755185970000|2025-08-14 15:39:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755185980000|2025-08-14 15:39:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755186000000|2025-08-14 15:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|40
1755186010000|2025-08-14 15:40:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1755186020000|2025-08-14 15:40:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755186030000|2025-08-14 15:40:30|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1755186070000|2025-08-14 15:41:10|||||||||1
1755186210000|2025-08-14 15:43:30|18.24|18.16|18.23|18.15|18.28|18.2|18.23|18.15|17
1755186240000|2025-08-14 15:44:00|||||||||1
1755186250000|2025-08-14 15:44:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755186270000|2025-08-14 15:44:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755186300000|2025-08-14 15:45:00|||||||||1
1755186350000|2025-08-14 15:45:50|||||||||2
1755186380000|2025-08-14 15:46:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755186400000|2025-08-14 15:46:40|||||||||1
1755186420000|2025-08-14 15:47:00|||||||||1
1755186460000|2025-08-14 15:47:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755186510000|2025-08-14 15:48:30|||||||||3
1755186520000|2025-08-14 15:48:40|||||||||1
1755186600000|2025-08-14 15:50:00|||||||||20
1755186630000|2025-08-14 15:50:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755186680000|2025-08-14 15:51:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755186720000|2025-08-14 15:52:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1755186750000|2025-08-14 15:52:30|||||||||1
1755186830000|2025-08-14 15:53:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755186900000|2025-08-14 15:55:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1755186910000|2025-08-14 15:55:10|||||||||2
1755186930000|2025-08-14 15:55:30|||||||||1
1755186980000|2025-08-14 15:56:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1755187040000|2025-08-14 15:57:20|||||||||1
1755187070000|2025-08-14 15:57:50|||||||||1
1755187140000|2025-08-14 15:59:00|||||||||6
1755187190000|2025-08-14 15:59:50|||||||||5
1755187220000|2025-08-14 16:00:20|||||||||1
1755187500000|2025-08-14 16:05:00|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|0
1755187510000|2025-08-14 16:05:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755187550000|2025-08-14 16:05:50|||||||||2
1755187610000|2025-08-14 16:06:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755187620000|2025-08-14 16:07:00|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|0
1755187630000|2025-08-14 16:07:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755187680000|2025-08-14 16:08:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755187690000|2025-08-14 16:08:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1755187880000|2025-08-14 16:11:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|50
1755187920000|2025-08-14 16:12:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1755187930000|2025-08-14 16:12:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755187940000|2025-08-14 16:12:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755187980000|2025-08-14 16:13:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1755188040000|2025-08-14 16:14:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1755188050000|2025-08-14 16:14:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1755188120000|2025-08-14 16:15:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1755188210000|2025-08-14 16:16:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755188240000|2025-08-14 16:17:20|||||||||2
1755188370000|2025-08-14 16:19:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755188380000|2025-08-14 16:19:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1755188490000|2025-08-14 16:21:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755188500000|2025-08-14 16:21:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1755188770000|2025-08-14 16:26:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755188820000|2025-08-14 16:27:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1755188830000|2025-08-14 16:27:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755188840000|2025-08-14 16:27:20|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1755188890000|2025-08-14 16:28:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755188900000|2025-08-14 16:28:20|||||||||1
1755188980000|2025-08-14 16:29:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1755189060000|2025-08-14 16:31:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755189070000|2025-08-14 16:31:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755189090000|2025-08-14 16:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755189100000|2025-08-14 16:31:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755189110000|2025-08-14 16:31:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755189250000|2025-08-14 16:34:10|||||||||3
1755189330000|2025-08-14 16:35:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755189370000|2025-08-14 16:36:10|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|0
1755189380000|2025-08-14 16:36:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755189810000|2025-08-14 16:43:30|||||||||1
1755189940000|2025-08-14 16:45:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1755189950000|2025-08-14 16:45:50|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1755189960000|2025-08-14 16:46:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755189970000|2025-08-14 16:46:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755189980000|2025-08-14 16:46:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755190040000|2025-08-14 16:47:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755190050000|2025-08-14 16:47:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|30
1755190170000|2025-08-14 16:49:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1755190200000|2025-08-14 16:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1755190210000|2025-08-14 16:50:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1755190320000|2025-08-14 16:52:00|||||||||8
1755190500000|2025-08-14 16:55:00|||||||||2
1755191490000|2025-08-14 17:11:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755191770000|2025-08-14 17:16:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1755191960000|2025-08-14 17:19:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755191990000|2025-08-14 17:19:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1755192000000|2025-08-14 17:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755192180000|2025-08-14 17:23:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1755192260000|2025-08-14 17:24:20|||||||||1
1755192510000|2025-08-14 17:28:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755192910000|2025-08-14 17:35:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1755192980000|2025-08-14 17:36:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|65
1755193230000|2025-08-14 17:40:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755193240000|2025-08-14 17:40:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1755193260000|2025-08-14 17:41:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755193300000|2025-08-14 17:41:40|||||||||1
1755194180000|2025-08-14 17:56:20|||||||||11
1755195250000|2025-08-14 18:14:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755195490000|2025-08-14 18:18:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1755195820000|2025-08-14 18:23:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755196820000|2025-08-14 18:40:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1755196860000|2025-08-14 18:41:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755197180000|2025-08-14 18:46:20|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1755197310000|2025-08-14 18:48:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755197590000|2025-08-14 18:53:10|||||||||17
1755198330000|2025-08-14 19:05:30|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1755198470000|2025-08-14 19:07:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755198550000|2025-08-14 19:09:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755198570000|2025-08-14 19:09:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755199080000|2025-08-14 19:18:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755200010000|2025-08-14 19:33:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755200070000|2025-08-14 19:34:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755200290000|2025-08-14 19:38:10|||||||||1
1755200470000|2025-08-14 19:41:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755200500000|2025-08-14 19:41:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755200520000|2025-08-14 19:42:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755200540000|2025-08-14 19:42:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755200680000|2025-08-14 19:44:40|||||||||1
1755200720000|2025-08-14 19:45:20|||||||||13
1755200880000|2025-08-14 19:48:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755200890000|2025-08-14 19:48:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1755201010000|2025-08-14 19:50:10|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|4
1755201070000|2025-08-14 19:51:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755201090000|2025-08-14 19:51:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755201340000|2025-08-14 19:55:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755201490000|2025-08-14 19:58:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755201540000|2025-08-14 19:59:00|||||||||11
1755201560000|2025-08-14 19:59:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755201570000|2025-08-14 19:59:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755201590000|2025-08-14 19:59:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|16
1755216900000|2025-08-15 00:15:00|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1755217200000|2025-08-15 00:20:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1755217210000|2025-08-15 00:20:10|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1755217250000|2025-08-15 00:20:50|18.16|17.86|18.17|17.87|18.17|17.87|18.16|17.86|0
1755217320000|2025-08-15 00:22:00|18.19|17.89|18.17|17.87|18.19|17.92|18.17|17.87|0
1755218230000|2025-08-15 00:37:10|18.16|17.86|18.14|17.84|18.16|17.86|18.14|17.84|0
1755218260000|2025-08-15 00:37:40|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1755218690000|2025-08-15 00:44:50|18|17.92|18.12|17.82|18.12|17.92|18|17.82|0
1755220220000|2025-08-15 01:10:20|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1755222270000|2025-08-15 01:44:30|18.07|17.82|18.1|17.8|18.1|17.82|18.07|17.8|0
1755222810000|2025-08-15 01:53:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1755228730000|2025-08-15 03:32:10|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1755228750000|2025-08-15 03:32:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1755229910000|2025-08-15 03:51:50|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1755229920000|2025-08-15 03:52:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1755229930000|2025-08-15 03:52:10|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1755230220000|2025-08-15 03:57:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1755230310000|2025-08-15 03:58:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755230340000|2025-08-15 03:59:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1755231010000|2025-08-15 04:10:10|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1755231030000|2025-08-15 04:10:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1755231060000|2025-08-15 04:11:00|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1755233620000|2025-08-15 04:53:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755234860000|2025-08-15 05:14:20|18.08|17.83|18.1|17.85|18.1|17.91|17.99|17.83|0
1755234880000|2025-08-15 05:14:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755234890000|2025-08-15 05:14:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755235010000|2025-08-15 05:16:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1755235840000|2025-08-15 05:30:40|18.04|17.96|18.05|17.97|18.05|17.97|18.02|17.94|17
1755235860000|2025-08-15 05:31:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755235870000|2025-08-15 05:31:10|18.09|18.01|18.07|17.99|18.09|18.01|18.05|17.97|0
1755236000000|2025-08-15 05:33:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755236060000|2025-08-15 05:34:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1755236080000|2025-08-15 05:34:40|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|0
1755236150000|2025-08-15 05:35:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1755236160000|2025-08-15 05:36:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1755236190000|2025-08-15 05:36:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755236300000|2025-08-15 05:38:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|4
1755236310000|2025-08-15 05:38:30|18.04|17.96|18.02|17.94|18.15|17.97|18|17.86|21
1755236320000|2025-08-15 05:38:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1755236330000|2025-08-15 05:38:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1755236340000|2025-08-15 05:39:00|||||||||2
1755236350000|2025-08-15 05:39:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1755236360000|2025-08-15 05:39:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755236480000|2025-08-15 05:41:20|18.02|17.94|18|17.92|18.07|17.99|18|17.92|2
1755236490000|2025-08-15 05:41:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1755236500000|2025-08-15 05:41:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755236550000|2025-08-15 05:42:30|18.04|17.96|18|17.92|18.04|17.96|18|17.92|0
1755236560000|2025-08-15 05:42:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755236570000|2025-08-15 05:42:50|||||||||6
1755236580000|2025-08-15 05:43:00|18|17.92|18|17.92|18|17.92|18|17.92|3
1755236590000|2025-08-15 05:43:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755236690000|2025-08-15 05:44:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755236920000|2025-08-15 05:48:40|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1755236940000|2025-08-15 05:49:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1755237010000|2025-08-15 05:50:10|18.03|17.95|18.11|17.86|18.11|17.95|18.03|17.86|0
1755237040000|2025-08-15 05:50:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1755237150000|2025-08-15 05:52:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755237270000|2025-08-15 05:54:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755237280000|2025-08-15 05:54:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755237560000|2025-08-15 05:59:20|||||||||3
1755237770000|2025-08-15 06:02:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|25
1755237780000|2025-08-15 06:03:00|||||||||2
1755238590000|2025-08-15 06:16:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1755238690000|2025-08-15 06:18:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1755238790000|2025-08-15 06:19:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|18
1755238860000|2025-08-15 06:21:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|64
1755238890000|2025-08-15 06:21:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755238970000|2025-08-15 06:22:50|||||||||2
1755239010000|2025-08-15 06:23:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755239040000|2025-08-15 06:24:00|||||||||2
1755239560000|2025-08-15 06:32:40|||||||||2
1755240130000|2025-08-15 06:42:10|||||||||1
1755240220000|2025-08-15 06:43:40|||||||||1
1755240300000|2025-08-15 06:45:00|||||||||2
1755241200000|2025-08-15 07:00:00|||||||||2
1755241210000|2025-08-15 07:00:10|18|17.92|18|17.92|18|17.92|18|17.92|5
1755241220000|2025-08-15 07:00:20|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|3
1755241230000|2025-08-15 07:00:30|||||||||4
1755241240000|2025-08-15 07:00:40|||||||||3
1755241250000|2025-08-15 07:00:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|113
1755241260000|2025-08-15 07:01:00|||||||||5
1755241270000|2025-08-15 07:01:10|||||||||2
1755241280000|2025-08-15 07:01:20|||||||||5
1755241290000|2025-08-15 07:01:30|||||||||2
1755241300000|2025-08-15 07:01:40|||||||||4
1755241310000|2025-08-15 07:01:50|||||||||2
1755241320000|2025-08-15 07:02:00|||||||||3
1755241360000|2025-08-15 07:02:40|||||||||1
1755241390000|2025-08-15 07:03:10|||||||||3
1755241420000|2025-08-15 07:03:40|||||||||2
1755241580000|2025-08-15 07:06:20|||||||||1
1755241620000|2025-08-15 07:07:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|104
1755241630000|2025-08-15 07:07:10|||||||||1
1755241650000|2025-08-15 07:07:30|||||||||2
1755241760000|2025-08-15 07:09:20|||||||||1
1755241830000|2025-08-15 07:10:30|||||||||2
1755241850000|2025-08-15 07:10:50|||||||||2
1755241930000|2025-08-15 07:12:10|||||||||2
1755241960000|2025-08-15 07:12:40|||||||||1
1755242030000|2025-08-15 07:13:50|||||||||1
1755242040000|2025-08-15 07:14:00|||||||||2
1755242060000|2025-08-15 07:14:20|||||||||9
1755242080000|2025-08-15 07:14:40|||||||||1
1755242100000|2025-08-15 07:15:00|||||||||3
1755242130000|2025-08-15 07:15:30|||||||||2
1755242140000|2025-08-15 07:15:40|||||||||1
1755242180000|2025-08-15 07:16:20|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|64
1755242190000|2025-08-15 07:16:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1755242270000|2025-08-15 07:17:50|||||||||1
1755242330000|2025-08-15 07:18:50|||||||||1
1755242340000|2025-08-15 07:19:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1755242410000|2025-08-15 07:20:10|||||||||1
1755242430000|2025-08-15 07:20:30|||||||||2
1755242450000|2025-08-15 07:20:50|||||||||2
1755242460000|2025-08-15 07:21:00|||||||||2
1755242500000|2025-08-15 07:21:40|||||||||2
1755242510000|2025-08-15 07:21:50|||||||||1
1755242520000|2025-08-15 07:22:00|||||||||3
1755242550000|2025-08-15 07:22:30|||||||||17
1755242560000|2025-08-15 07:22:40|||||||||5
1755242590000|2025-08-15 07:23:10|||||||||2
1755242600000|2025-08-15 07:23:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755242610000|2025-08-15 07:23:30|||||||||28
1755242700000|2025-08-15 07:25:00|||||||||1
1755242750000|2025-08-15 07:25:50|||||||||1
1755242780000|2025-08-15 07:26:20|||||||||1
1755242800000|2025-08-15 07:26:40|||||||||1
1755242810000|2025-08-15 07:26:50|||||||||1
1755242840000|2025-08-15 07:27:20|||||||||2
1755242860000|2025-08-15 07:27:40|||||||||2
1755242890000|2025-08-15 07:28:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755243000000|2025-08-15 07:30:00|||||||||1
1755243020000|2025-08-15 07:30:20|||||||||2
1755243050000|2025-08-15 07:30:50|||||||||3
1755243060000|2025-08-15 07:31:00|||||||||1
1755243070000|2025-08-15 07:31:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|37
1755243090000|2025-08-15 07:31:30|||||||||2
1755243160000|2025-08-15 07:32:40|||||||||1
1755243190000|2025-08-15 07:33:10|||||||||2
1755243200000|2025-08-15 07:33:20|||||||||215
1755243220000|2025-08-15 07:33:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755243260000|2025-08-15 07:34:20|||||||||2
1755243350000|2025-08-15 07:35:50|||||||||2
1755243360000|2025-08-15 07:36:00|||||||||2
1755243380000|2025-08-15 07:36:20|||||||||2
1755243440000|2025-08-15 07:37:20|||||||||2
1755243450000|2025-08-15 07:37:30|||||||||1
1755243480000|2025-08-15 07:38:00|||||||||2
1755243490000|2025-08-15 07:38:10|||||||||1
1755243510000|2025-08-15 07:38:30|||||||||2
1755243530000|2025-08-15 07:38:50|||||||||3
1755243560000|2025-08-15 07:39:20|||||||||4
1755243580000|2025-08-15 07:39:40|||||||||1
1755243590000|2025-08-15 07:39:50|||||||||2
1755243610000|2025-08-15 07:40:10|||||||||1
1755243620000|2025-08-15 07:40:20|||||||||3
1755243660000|2025-08-15 07:41:00|||||||||2
1755243680000|2025-08-15 07:41:20|||||||||1
1755243720000|2025-08-15 07:42:00|||||||||1
1755243730000|2025-08-15 07:42:10|||||||||2
1755243740000|2025-08-15 07:42:20|||||||||1
1755243760000|2025-08-15 07:42:40|||||||||4
1755243810000|2025-08-15 07:43:30|||||||||4
1755243860000|2025-08-15 07:44:20|||||||||1
1755243870000|2025-08-15 07:44:30|||||||||60
1755243890000|2025-08-15 07:44:50|||||||||102
1755243900000|2025-08-15 07:45:00|||||||||2
1755243910000|2025-08-15 07:45:10|||||||||100
1755243950000|2025-08-15 07:45:50|||||||||1
1755243980000|2025-08-15 07:46:20|||||||||2
1755243990000|2025-08-15 07:46:30|||||||||3
1755244020000|2025-08-15 07:47:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755244030000|2025-08-15 07:47:10|||||||||3
1755244070000|2025-08-15 07:47:50|||||||||1
1755244080000|2025-08-15 07:48:00|||||||||2
1755244100000|2025-08-15 07:48:20|||||||||5
1755244170000|2025-08-15 07:49:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1755244200000|2025-08-15 07:50:00|||||||||3
1755244210000|2025-08-15 07:50:10|||||||||1
1755244220000|2025-08-15 07:50:20|||||||||1
1755244230000|2025-08-15 07:50:30|||||||||10
1755244240000|2025-08-15 07:50:40|||||||||6
1755244260000|2025-08-15 07:51:00|||||||||14
1755244270000|2025-08-15 07:51:10|||||||||12
1755244280000|2025-08-15 07:51:20|||||||||12
1755244290000|2025-08-15 07:51:30|||||||||14
1755244300000|2025-08-15 07:51:40|||||||||2
1755244310000|2025-08-15 07:51:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|22
1755244350000|2025-08-15 07:52:30|||||||||2
1755244460000|2025-08-15 07:54:20|||||||||2
1755244470000|2025-08-15 07:54:30|||||||||1
1755244480000|2025-08-15 07:54:40|18|17.92|18|17.92|18|17.92|18|17.92|102
1755244520000|2025-08-15 07:55:20|||||||||1
1755244550000|2025-08-15 07:55:50|||||||||1
1755244610000|2025-08-15 07:56:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|212
1755244630000|2025-08-15 07:57:10|||||||||1
1755244700000|2025-08-15 07:58:20|||||||||4
1755244740000|2025-08-15 07:59:00|||||||||12
1755244750000|2025-08-15 07:59:10|||||||||3
1755244780000|2025-08-15 07:59:40|||||||||5
1755244790000|2025-08-15 07:59:50|||||||||6
1755244800000|2025-08-15 08:00:00|||||||||2
1755244810000|2025-08-15 08:00:10|||||||||5
1755244820000|2025-08-15 08:00:20|||||||||11
1755244830000|2025-08-15 08:00:30|||||||||2
1755244850000|2025-08-15 08:00:50|||||||||2
1755244860000|2025-08-15 08:01:00|||||||||52
1755244880000|2025-08-15 08:01:20|||||||||3
1755244890000|2025-08-15 08:01:30|||||||||2
1755244900000|2025-08-15 08:01:40|||||||||2
1755244940000|2025-08-15 08:02:20|||||||||1
1755244950000|2025-08-15 08:02:30|||||||||130
1755245000000|2025-08-15 08:03:20|||||||||1
1755245040000|2025-08-15 08:04:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|109
1755245050000|2025-08-15 08:04:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1755245060000|2025-08-15 08:04:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1755245070000|2025-08-15 08:04:30|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1755245080000|2025-08-15 08:04:40|||||||||2
1755245100000|2025-08-15 08:05:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1755245140000|2025-08-15 08:05:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1755245150000|2025-08-15 08:05:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755245160000|2025-08-15 08:06:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755245180000|2025-08-15 08:06:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1755245190000|2025-08-15 08:06:30|||||||||2
1755245200000|2025-08-15 08:06:40|||||||||14
1755245220000|2025-08-15 08:07:00|||||||||2
1755245240000|2025-08-15 08:07:20|||||||||2
1755245250000|2025-08-15 08:07:30|||||||||1
1755245270000|2025-08-15 08:07:50|||||||||2
1755245350000|2025-08-15 08:09:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755245360000|2025-08-15 08:09:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|2
1755245390000|2025-08-15 08:09:50|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1755245400000|2025-08-15 08:10:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|2
1755245410000|2025-08-15 08:10:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1755245450000|2025-08-15 08:10:50|||||||||3
1755245490000|2025-08-15 08:11:30|||||||||2
1755245500000|2025-08-15 08:11:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1755245510000|2025-08-15 08:11:50|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1755245520000|2025-08-15 08:12:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|309
1755245550000|2025-08-15 08:12:30|||||||||28
1755245560000|2025-08-15 08:12:40|||||||||7
1755245610000|2025-08-15 08:13:30|||||||||1
1755245650000|2025-08-15 08:14:10|18|17.92|18|17.92|18|17.92|18|17.92|2
1755245670000|2025-08-15 08:14:30|||||||||2
1755245700000|2025-08-15 08:15:00|||||||||2
1755245720000|2025-08-15 08:15:20|||||||||5
1755245740000|2025-08-15 08:15:40|||||||||2
1755245780000|2025-08-15 08:16:20|||||||||2
1755245790000|2025-08-15 08:16:30|||||||||1
1755245870000|2025-08-15 08:17:50|||||||||3
1755245960000|2025-08-15 08:19:20|||||||||2
1755246110000|2025-08-15 08:21:50|||||||||3
1755246220000|2025-08-15 08:23:40|||||||||14
1755246240000|2025-08-15 08:24:00|||||||||1
1755246290000|2025-08-15 08:24:50|||||||||2
1755246330000|2025-08-15 08:25:30|||||||||1
1755246410000|2025-08-15 08:26:50|||||||||5
1755246470000|2025-08-15 08:27:50|||||||||1
1755246520000|2025-08-15 08:28:40|||||||||2
1755246540000|2025-08-15 08:29:00|||||||||3
1755246590000|2025-08-15 08:29:50|||||||||6
1755246600000|2025-08-15 08:30:00|||||||||1
1755246620000|2025-08-15 08:30:20|||||||||4
1755246630000|2025-08-15 08:30:30|||||||||5
1755246640000|2025-08-15 08:30:40|||||||||1
1755246660000|2025-08-15 08:31:00|||||||||2
1755246670000|2025-08-15 08:31:10|||||||||7
1755246680000|2025-08-15 08:31:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|12
1755246700000|2025-08-15 08:31:40|||||||||4
1755246750000|2025-08-15 08:32:30|18|17.92|18|17.92|18|17.92|18|17.92|46
1755246770000|2025-08-15 08:32:50|||||||||1
1755246800000|2025-08-15 08:33:20|||||||||1
1755246820000|2025-08-15 08:33:40|||||||||2
1755246860000|2025-08-15 08:34:20|||||||||1
1755246900000|2025-08-15 08:35:00|||||||||4
1755246910000|2025-08-15 08:35:10|||||||||2
1755247030000|2025-08-15 08:37:10|||||||||9
1755247040000|2025-08-15 08:37:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755247210000|2025-08-15 08:40:10|||||||||1
1755247220000|2025-08-15 08:40:20|||||||||2
1755247240000|2025-08-15 08:40:40|||||||||6
1755247270000|2025-08-15 08:41:10|||||||||1
1755247280000|2025-08-15 08:41:20|||||||||2
1755247300000|2025-08-15 08:41:40|||||||||1
1755247350000|2025-08-15 08:42:30|||||||||1
1755247360000|2025-08-15 08:42:40|||||||||1
1755247400000|2025-08-15 08:43:20|||||||||10
1755247430000|2025-08-15 08:43:50|||||||||4
1755247540000|2025-08-15 08:45:40|||||||||21
1755247550000|2025-08-15 08:45:50|||||||||54
1755247580000|2025-08-15 08:46:20|||||||||2
1755247610000|2025-08-15 08:46:50|||||||||100
1755247620000|2025-08-15 08:47:00|||||||||2
1755247660000|2025-08-15 08:47:40|||||||||6
1755247690000|2025-08-15 08:48:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755247730000|2025-08-15 08:48:50|||||||||1
1755247770000|2025-08-15 08:49:30|||||||||2
1755247780000|2025-08-15 08:49:40|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1755247790000|2025-08-15 08:49:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1755247930000|2025-08-15 08:52:10|||||||||2
1755247960000|2025-08-15 08:52:40|||||||||5
1755248040000|2025-08-15 08:54:00|||||||||2
1755248140000|2025-08-15 08:55:40|||||||||1
1755248230000|2025-08-15 08:57:10|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|45
1755248260000|2025-08-15 08:57:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|353
1755248360000|2025-08-15 08:59:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755248430000|2025-08-15 09:00:30|||||||||1
1755248510000|2025-08-15 09:01:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755248530000|2025-08-15 09:02:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|50
1755248570000|2025-08-15 09:02:50|||||||||50
1755248580000|2025-08-15 09:03:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1755248590000|2025-08-15 09:03:10|||||||||1
1755248680000|2025-08-15 09:04:40|||||||||1
1755248700000|2025-08-15 09:05:00|18.08|18|18.08|18|18.08|18|18.08|18|3
1755248730000|2025-08-15 09:05:30|||||||||2
1755248850000|2025-08-15 09:07:30|||||||||1
1755248880000|2025-08-15 09:08:00|||||||||1
1755248900000|2025-08-15 09:08:20|||||||||2
1755248920000|2025-08-15 09:08:40|||||||||1
1755248940000|2025-08-15 09:09:00|||||||||2
1755248950000|2025-08-15 09:09:10|||||||||1
1755248970000|2025-08-15 09:09:30|||||||||1
1755249000000|2025-08-15 09:10:00|||||||||1
1755249070000|2025-08-15 09:11:10|||||||||2
1755249080000|2025-08-15 09:11:20|||||||||2
1755249160000|2025-08-15 09:12:40|||||||||2
1755249170000|2025-08-15 09:12:50|||||||||1
1755249180000|2025-08-15 09:13:00|||||||||32
1755249200000|2025-08-15 09:13:20|||||||||1
1755249210000|2025-08-15 09:13:30|||||||||1
1755249230000|2025-08-15 09:13:50|||||||||2
1755249240000|2025-08-15 09:14:00|||||||||1
1755249250000|2025-08-15 09:14:10|||||||||2
1755249260000|2025-08-15 09:14:20|||||||||2
1755249270000|2025-08-15 09:14:30|||||||||1
1755249280000|2025-08-15 09:14:40|||||||||2
1755249290000|2025-08-15 09:14:50|||||||||1
1755249300000|2025-08-15 09:15:00|||||||||3
1755249310000|2025-08-15 09:15:10|||||||||1
1755249320000|2025-08-15 09:15:20|||||||||3
1755249330000|2025-08-15 09:15:30|||||||||2
1755249340000|2025-08-15 09:15:40|||||||||1
1755249350000|2025-08-15 09:15:50|||||||||3
1755249370000|2025-08-15 09:16:10|||||||||2
1755249450000|2025-08-15 09:17:30|||||||||2
1755249470000|2025-08-15 09:17:50|||||||||1
1755249490000|2025-08-15 09:18:10|||||||||6
1755249600000|2025-08-15 09:20:00|||||||||2
1755249640000|2025-08-15 09:20:40|||||||||2
1755249690000|2025-08-15 09:21:30|||||||||15
1755249880000|2025-08-15 09:24:40|||||||||1
1755249900000|2025-08-15 09:25:00|||||||||2
1755249950000|2025-08-15 09:25:50|||||||||2
1755250140000|2025-08-15 09:29:00|||||||||3
1755250240000|2025-08-15 09:30:40|||||||||12
1755250300000|2025-08-15 09:31:40|||||||||15
1755250310000|2025-08-15 09:31:50|||||||||47
1755250320000|2025-08-15 09:32:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|71
1755250440000|2025-08-15 09:34:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|2
1755250460000|2025-08-15 09:34:20|||||||||2
1755250480000|2025-08-15 09:34:40|||||||||2
1755250490000|2025-08-15 09:34:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755250500000|2025-08-15 09:35:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1755250510000|2025-08-15 09:35:10|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1755250540000|2025-08-15 09:35:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1755250560000|2025-08-15 09:36:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1755250570000|2025-08-15 09:36:10|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1755250580000|2025-08-15 09:36:20|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1755250590000|2025-08-15 09:36:30|||||||||2
1755250640000|2025-08-15 09:37:20|||||||||62
1755250650000|2025-08-15 09:37:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|100
1755250740000|2025-08-15 09:39:00|||||||||100
1755250780000|2025-08-15 09:39:40|||||||||1
1755250980000|2025-08-15 09:43:00|||||||||2
1755250990000|2025-08-15 09:43:10|||||||||2
1755251010000|2025-08-15 09:43:30|||||||||50
1755251060000|2025-08-15 09:44:20|||||||||30
1755251070000|2025-08-15 09:44:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755251080000|2025-08-15 09:44:40|18.08|18|18.11|18.03|18.11|18.03|18.08|18|400
1755251180000|2025-08-15 09:46:20|18.08|18|18.08|18|18.08|18|18.08|18|6
1755251190000|2025-08-15 09:46:30|||||||||16
1755251200000|2025-08-15 09:46:40|||||||||2
1755251230000|2025-08-15 09:47:10|||||||||4
1755251360000|2025-08-15 09:49:20|||||||||100
1755251390000|2025-08-15 09:49:50|||||||||17
1755251420000|2025-08-15 09:50:20|||||||||1
1755251460000|2025-08-15 09:51:00|||||||||1
1755251470000|2025-08-15 09:51:10|||||||||35
1755251480000|2025-08-15 09:51:20|||||||||52
1755251520000|2025-08-15 09:52:00|||||||||1
1755251670000|2025-08-15 09:54:30|||||||||2
1755251680000|2025-08-15 09:54:40|||||||||1
1755251740000|2025-08-15 09:55:40|||||||||2
1755251800000|2025-08-15 09:56:40|||||||||2
1755251910000|2025-08-15 09:58:30|||||||||2
1755251930000|2025-08-15 09:58:50|||||||||1
1755251960000|2025-08-15 09:59:20|||||||||1
1755251980000|2025-08-15 09:59:40|||||||||1
1755251990000|2025-08-15 09:59:50|||||||||107
1755252010000|2025-08-15 10:00:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|51
1755252040000|2025-08-15 10:00:40|||||||||1
1755252060000|2025-08-15 10:01:00|||||||||2
1755252070000|2025-08-15 10:01:10|||||||||1
1755252090000|2025-08-15 10:01:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|1
1755252100000|2025-08-15 10:01:40|||||||||1
1755252110000|2025-08-15 10:01:50|||||||||1
1755252170000|2025-08-15 10:02:50|||||||||1
1755252200000|2025-08-15 10:03:20|||||||||13
1755252210000|2025-08-15 10:03:30|||||||||4
1755252250000|2025-08-15 10:04:10|18.08|18|18.11|18.03|18.13|18.05|18.08|18|112
1755252260000|2025-08-15 10:04:20|||||||||38
1755252310000|2025-08-15 10:05:10|||||||||100
1755252360000|2025-08-15 10:06:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1755252400000|2025-08-15 10:06:40|||||||||1
1755252460000|2025-08-15 10:07:40|||||||||1
1755252530000|2025-08-15 10:08:50|||||||||1
1755252580000|2025-08-15 10:09:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|29
1755252670000|2025-08-15 10:11:10|||||||||2
1755252690000|2025-08-15 10:11:30|18.08|18|18.08|18|18.08|18|18.08|18|127
1755252760000|2025-08-15 10:12:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755252780000|2025-08-15 10:13:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755252860000|2025-08-15 10:14:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755252900000|2025-08-15 10:15:00|||||||||1282
1755253080000|2025-08-15 10:18:00|||||||||1
1755253140000|2025-08-15 10:19:00|||||||||1
1755253160000|2025-08-15 10:19:20|||||||||1
1755253200000|2025-08-15 10:20:00|||||||||56
1755253290000|2025-08-15 10:21:30|||||||||1
1755253300000|2025-08-15 10:21:40|||||||||1
1755253340000|2025-08-15 10:22:20|||||||||1
1755253360000|2025-08-15 10:22:40|||||||||1
1755253390000|2025-08-15 10:23:10|||||||||70
1755253430000|2025-08-15 10:23:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|149
1755253440000|2025-08-15 10:24:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|322
1755253460000|2025-08-15 10:24:20|||||||||1
1755253530000|2025-08-15 10:25:30|||||||||1
1755253700000|2025-08-15 10:28:20|||||||||1
1755253710000|2025-08-15 10:28:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755253740000|2025-08-15 10:29:00|||||||||3
1755253810000|2025-08-15 10:30:10|||||||||3
1755253840000|2025-08-15 10:30:40|||||||||8
1755253850000|2025-08-15 10:30:50|||||||||15
1755253860000|2025-08-15 10:31:00|||||||||3
1755253880000|2025-08-15 10:31:20|||||||||2
1755253910000|2025-08-15 10:31:50|||||||||1
1755253920000|2025-08-15 10:32:00|||||||||42
1755253930000|2025-08-15 10:32:10|||||||||4
1755253940000|2025-08-15 10:32:20|||||||||1
1755253980000|2025-08-15 10:33:00|||||||||2
1755254010000|2025-08-15 10:33:30|||||||||7
1755254030000|2025-08-15 10:33:50|||||||||3
1755254100000|2025-08-15 10:35:00|||||||||1
1755254210000|2025-08-15 10:36:50|||||||||2
1755254260000|2025-08-15 10:37:40|||||||||2
1755254270000|2025-08-15 10:37:50|||||||||1
1755254360000|2025-08-15 10:39:20|||||||||179
1755254450000|2025-08-15 10:40:50|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|256
1755254650000|2025-08-15 10:44:10|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|0
1755254670000|2025-08-15 10:44:30|||||||||2
1755254760000|2025-08-15 10:46:00|||||||||2
1755254790000|2025-08-15 10:46:30|||||||||1
1755254840000|2025-08-15 10:47:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755254970000|2025-08-15 10:49:30|||||||||2
1755255000000|2025-08-15 10:50:00|||||||||1
1755255050000|2025-08-15 10:50:50|||||||||3
1755255180000|2025-08-15 10:53:00|||||||||2
1755255260000|2025-08-15 10:54:20|||||||||1
1755255280000|2025-08-15 10:54:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1755255330000|2025-08-15 10:55:30|||||||||2
1755255340000|2025-08-15 10:55:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|8
1755255400000|2025-08-15 10:56:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1755255410000|2025-08-15 10:56:50|||||||||1
1755255440000|2025-08-15 10:57:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1755255450000|2025-08-15 10:57:30|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1755255460000|2025-08-15 10:57:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1755255490000|2025-08-15 10:58:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755255550000|2025-08-15 10:59:10|||||||||1
1755255580000|2025-08-15 10:59:40|||||||||1
1755255590000|2025-08-15 10:59:50|||||||||1
1755255600000|2025-08-15 11:00:00|||||||||1
1755255610000|2025-08-15 11:00:10|||||||||24
1755255770000|2025-08-15 11:02:50|||||||||2
1755255820000|2025-08-15 11:03:40|||||||||20
1755255940000|2025-08-15 11:05:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755255950000|2025-08-15 11:05:50|||||||||2
1755256000000|2025-08-15 11:06:40|||||||||4
1755256150000|2025-08-15 11:09:10|||||||||2
1755256190000|2025-08-15 11:09:50|||||||||1
1755256280000|2025-08-15 11:11:20|||||||||1
1755256340000|2025-08-15 11:12:20|||||||||20
1755256380000|2025-08-15 11:13:00|||||||||1
1755256400000|2025-08-15 11:13:20|||||||||6
1755256470000|2025-08-15 11:14:30|||||||||1
1755256480000|2025-08-15 11:14:40|||||||||20
1755256500000|2025-08-15 11:15:00|||||||||2
1755256510000|2025-08-15 11:15:10|||||||||40
1755256630000|2025-08-15 11:17:10|||||||||2
1755256690000|2025-08-15 11:18:10|||||||||1
1755256750000|2025-08-15 11:19:10|||||||||1
1755256800000|2025-08-15 11:20:00|||||||||2
1755256810000|2025-08-15 11:20:10|||||||||2
1755256840000|2025-08-15 11:20:40|||||||||50
1755256910000|2025-08-15 11:21:50|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|61
1755256940000|2025-08-15 11:22:20|||||||||7
1755256960000|2025-08-15 11:22:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1755257000000|2025-08-15 11:23:20|||||||||7
1755257130000|2025-08-15 11:25:30|||||||||2
1755257180000|2025-08-15 11:26:20|||||||||1
1755257380000|2025-08-15 11:29:40|||||||||1
1755257390000|2025-08-15 11:29:50|||||||||4
1755257400000|2025-08-15 11:30:00|||||||||1
1755257410000|2025-08-15 11:30:10|||||||||2
1755257430000|2025-08-15 11:30:30|||||||||2
1755257440000|2025-08-15 11:30:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|3
1755257450000|2025-08-15 11:30:50|||||||||1
1755257470000|2025-08-15 11:31:10|||||||||3
1755257490000|2025-08-15 11:31:30|||||||||2
1755257500000|2025-08-15 11:31:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|2
1755257520000|2025-08-15 11:32:00|||||||||13
1755257560000|2025-08-15 11:32:40|||||||||2
1755257640000|2025-08-15 11:34:00|||||||||1
1755257770000|2025-08-15 11:36:10|17.98|17.9|18|17.92|18.02|17.94|17.98|17.9|0
1755257790000|2025-08-15 11:36:30|||||||||2
1755257820000|2025-08-15 11:37:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|9
1755257830000|2025-08-15 11:37:10|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|5
1755257840000|2025-08-15 11:37:20|18|17.92|18|17.92|18|17.92|17.99|17.91|11
1755257860000|2025-08-15 11:37:40|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|43
1755257960000|2025-08-15 11:39:20|||||||||2
1755257970000|2025-08-15 11:39:30|||||||||1
1755258050000|2025-08-15 11:40:50|||||||||1
1755258090000|2025-08-15 11:41:30|||||||||1
1755258140000|2025-08-15 11:42:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|14
1755258150000|2025-08-15 11:42:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|34
1755258160000|2025-08-15 11:42:40|||||||||2
1755258260000|2025-08-15 11:44:20|||||||||2
1755258280000|2025-08-15 11:44:40|||||||||2
1755258440000|2025-08-15 11:47:20|||||||||3
1755258550000|2025-08-15 11:49:10|||||||||2
1755258570000|2025-08-15 11:49:30|||||||||2
1755258640000|2025-08-15 11:50:40|||||||||4
1755258660000|2025-08-15 11:51:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1755258770000|2025-08-15 11:52:50|||||||||5
1755258900000|2025-08-15 11:55:00|||||||||2
1755258960000|2025-08-15 11:56:00|||||||||2
1755258990000|2025-08-15 11:56:30|||||||||2
1755259000000|2025-08-15 11:56:40|||||||||1
1755259020000|2025-08-15 11:57:00|||||||||2
1755259030000|2025-08-15 11:57:10|||||||||1
1755259050000|2025-08-15 11:57:30|||||||||1
1755259060000|2025-08-15 11:57:40|||||||||1
1755259070000|2025-08-15 11:57:50|||||||||1
1755259080000|2025-08-15 11:58:00|||||||||2
1755259100000|2025-08-15 11:58:20|||||||||20
1755259120000|2025-08-15 11:58:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755259200000|2025-08-15 12:00:00|||||||||10
1755259230000|2025-08-15 12:00:30|||||||||2
1755259360000|2025-08-15 12:02:40|||||||||2
1755259380000|2025-08-15 12:03:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|96
1755259420000|2025-08-15 12:03:40|||||||||3
1755259490000|2025-08-15 12:04:50|||||||||2
1755259500000|2025-08-15 12:05:00|||||||||1
1755259650000|2025-08-15 12:07:30|||||||||1
1755259840000|2025-08-15 12:10:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755259960000|2025-08-15 12:12:40|||||||||20
1755260000000|2025-08-15 12:13:20|||||||||2
1755260040000|2025-08-15 12:14:00|||||||||1
1755260080000|2025-08-15 12:14:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1755260100000|2025-08-15 12:15:00|||||||||10
1755260200000|2025-08-15 12:16:40|||||||||2
1755260240000|2025-08-15 12:17:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1755260290000|2025-08-15 12:18:10|||||||||1
1755260310000|2025-08-15 12:18:30|||||||||1
1755260320000|2025-08-15 12:18:40|||||||||2
1755260340000|2025-08-15 12:19:00|||||||||2
1755260370000|2025-08-15 12:19:30|||||||||2
1755260390000|2025-08-15 12:19:50|||||||||1
1755260470000|2025-08-15 12:21:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755260500000|2025-08-15 12:21:40|||||||||1
1755260510000|2025-08-15 12:21:50|||||||||1
1755260540000|2025-08-15 12:22:20|||||||||2
1755260550000|2025-08-15 12:22:30|||||||||2
1755260600000|2025-08-15 12:23:20|||||||||95
1755260610000|2025-08-15 12:23:30|||||||||25
1755260640000|2025-08-15 12:24:00|||||||||2
1755260670000|2025-08-15 12:24:30|||||||||9
1755260700000|2025-08-15 12:25:00|||||||||25
1755260710000|2025-08-15 12:25:10|||||||||1
1755260730000|2025-08-15 12:25:30|||||||||2
1755260740000|2025-08-15 12:25:40|||||||||1
1755260750000|2025-08-15 12:25:50|||||||||17
1755260760000|2025-08-15 12:26:00|||||||||10
1755260770000|2025-08-15 12:26:10|||||||||4
1755260800000|2025-08-15 12:26:40|||||||||3
1755260810000|2025-08-15 12:26:50|||||||||1
1755260830000|2025-08-15 12:27:10|||||||||1
1755260840000|2025-08-15 12:27:20|||||||||3
1755260860000|2025-08-15 12:27:40|||||||||1
1755260870000|2025-08-15 12:27:50|||||||||2
1755260880000|2025-08-15 12:28:00|||||||||1
1755260910000|2025-08-15 12:28:30|||||||||1
1755260930000|2025-08-15 12:28:50|||||||||1
1755260940000|2025-08-15 12:29:00|||||||||3
1755260970000|2025-08-15 12:29:30|||||||||20
1755260980000|2025-08-15 12:29:40|||||||||2
1755260990000|2025-08-15 12:29:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1755261010000|2025-08-15 12:30:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1755261020000|2025-08-15 12:30:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1755261030000|2025-08-15 12:30:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1755261050000|2025-08-15 12:30:50|||||||||4
1755261070000|2025-08-15 12:31:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1755261090000|2025-08-15 12:31:30|||||||||2
1755261100000|2025-08-15 12:31:40|||||||||2
1755261200000|2025-08-15 12:33:20|||||||||1
1755261230000|2025-08-15 12:33:50|||||||||2
1755261270000|2025-08-15 12:34:30|||||||||2
1755261370000|2025-08-15 12:36:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1755261380000|2025-08-15 12:36:20|||||||||2
1755261420000|2025-08-15 12:37:00|||||||||1
1755261460000|2025-08-15 12:37:40|||||||||1
1755261500000|2025-08-15 12:38:20|||||||||52
1755261520000|2025-08-15 12:38:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|57
1755261530000|2025-08-15 12:38:50|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|0
1755261590000|2025-08-15 12:39:50|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1755261600000|2025-08-15 12:40:00|||||||||30
1755261620000|2025-08-15 12:40:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755261690000|2025-08-15 12:41:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|1
1755261730000|2025-08-15 12:42:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|1
1755261790000|2025-08-15 12:43:10|||||||||1
1755261840000|2025-08-15 12:44:00|||||||||2
1755261900000|2025-08-15 12:45:00|||||||||20
1755261930000|2025-08-15 12:45:30|||||||||2
1755261950000|2025-08-15 12:45:50|||||||||1
1755262120000|2025-08-15 12:48:40|||||||||20
1755262140000|2025-08-15 12:49:00|||||||||2
1755262150000|2025-08-15 12:49:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755262250000|2025-08-15 12:50:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755262320000|2025-08-15 12:52:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1755262330000|2025-08-15 12:52:10|||||||||7
1755262340000|2025-08-15 12:52:20|||||||||1
1755262360000|2025-08-15 12:52:40|||||||||1
1755262370000|2025-08-15 12:52:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1755262390000|2025-08-15 12:53:10|||||||||1
1755262420000|2025-08-15 12:53:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1755262430000|2025-08-15 12:53:50|||||||||2
1755262580000|2025-08-15 12:56:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755262700000|2025-08-15 12:58:20|||||||||2
1755262710000|2025-08-15 12:58:30|||||||||2
1755262780000|2025-08-15 12:59:40|||||||||2
1755262800000|2025-08-15 13:00:00|||||||||24
1755262810000|2025-08-15 13:00:10|||||||||21
1755262820000|2025-08-15 13:00:20|||||||||2
1755262830000|2025-08-15 13:00:30|||||||||1
1755262840000|2025-08-15 13:00:40|||||||||2
1755262850000|2025-08-15 13:00:50|||||||||2
1755262860000|2025-08-15 13:01:00|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|61
1755262870000|2025-08-15 13:01:10|||||||||2
1755262880000|2025-08-15 13:01:20|||||||||2
1755262900000|2025-08-15 13:01:40|||||||||1
1755262910000|2025-08-15 13:01:50|||||||||3
1755263020000|2025-08-15 13:03:40|||||||||2
1755263070000|2025-08-15 13:04:30|||||||||2
1755263260000|2025-08-15 13:07:40|||||||||1
1755263310000|2025-08-15 13:08:30|||||||||1
1755263330000|2025-08-15 13:08:50|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|52
1755263340000|2025-08-15 13:09:00|||||||||2
1755263380000|2025-08-15 13:09:40|||||||||46
1755263440000|2025-08-15 13:10:40|||||||||2
1755263460000|2025-08-15 13:11:00|||||||||28
1755263470000|2025-08-15 13:11:10|||||||||2
1755263480000|2025-08-15 13:11:20|||||||||2
1755263520000|2025-08-15 13:12:00|||||||||2
1755263530000|2025-08-15 13:12:10|||||||||1
1755263540000|2025-08-15 13:12:20|||||||||4
1755263550000|2025-08-15 13:12:30|||||||||1
1755263570000|2025-08-15 13:12:50|||||||||4
1755263600000|2025-08-15 13:13:20|||||||||1
1755263620000|2025-08-15 13:13:40|||||||||1
1755263640000|2025-08-15 13:14:00|||||||||2
1755263660000|2025-08-15 13:14:20|||||||||1
1755263670000|2025-08-15 13:14:30|||||||||1
1755263690000|2025-08-15 13:14:50|||||||||3
1755263700000|2025-08-15 13:15:00|||||||||26
1755263710000|2025-08-15 13:15:10|||||||||1
1755263740000|2025-08-15 13:15:40|||||||||3
1755263760000|2025-08-15 13:16:00|||||||||266
1755263770000|2025-08-15 13:16:10|||||||||2
1755263850000|2025-08-15 13:17:30|||||||||1
1755263880000|2025-08-15 13:18:00|||||||||2
1755263900000|2025-08-15 13:18:20|||||||||2
1755263980000|2025-08-15 13:19:40|||||||||20
1755264030000|2025-08-15 13:20:30|||||||||1
1755264040000|2025-08-15 13:20:40|||||||||2
1755264060000|2025-08-15 13:21:00|||||||||2
1755264110000|2025-08-15 13:21:50|||||||||1
1755264130000|2025-08-15 13:22:10|||||||||1
1755264200000|2025-08-15 13:23:20|||||||||39
1755264210000|2025-08-15 13:23:30|||||||||2
1755264280000|2025-08-15 13:24:40|||||||||1
1755264330000|2025-08-15 13:25:30|||||||||1
1755264390000|2025-08-15 13:26:30|||||||||1
1755264430000|2025-08-15 13:27:10|||||||||1
1755264470000|2025-08-15 13:27:50|||||||||2
1755264500000|2025-08-15 13:28:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|38
1755264510000|2025-08-15 13:28:30|||||||||2
1755264520000|2025-08-15 13:28:40|||||||||9
1755264540000|2025-08-15 13:29:00|||||||||3
1755264590000|2025-08-15 13:29:50|||||||||6
1755264600000|2025-08-15 13:30:00|||||||||28
1755264620000|2025-08-15 13:30:20|||||||||1
1755264630000|2025-08-15 13:30:30|||||||||1
1755264640000|2025-08-15 13:30:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1755264650000|2025-08-15 13:30:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1755264660000|2025-08-15 13:31:00|||||||||1
1755264670000|2025-08-15 13:31:10|||||||||1
1755264690000|2025-08-15 13:31:30|||||||||2
1755264700000|2025-08-15 13:31:40|||||||||2
1755264730000|2025-08-15 13:32:10|||||||||4
1755264770000|2025-08-15 13:32:50|||||||||1
1755264790000|2025-08-15 13:33:10|||||||||1
1755264800000|2025-08-15 13:33:20|||||||||3
1755264810000|2025-08-15 13:33:30|||||||||64
1755264820000|2025-08-15 13:33:40|||||||||191
1755264830000|2025-08-15 13:33:50|||||||||292
1755264840000|2025-08-15 13:34:00|||||||||2
1755264880000|2025-08-15 13:34:40|||||||||19
1755264920000|2025-08-15 13:35:20|||||||||10
1755264940000|2025-08-15 13:35:40|||||||||1
1755264950000|2025-08-15 13:35:50|||||||||2
1755264960000|2025-08-15 13:36:00|||||||||2
1755265000000|2025-08-15 13:36:40|||||||||13
1755265010000|2025-08-15 13:36:50|||||||||1
1755265040000|2025-08-15 13:37:20|||||||||2
1755265050000|2025-08-15 13:37:30|||||||||1
1755265070000|2025-08-15 13:37:50|||||||||27
1755265080000|2025-08-15 13:38:00|||||||||6
1755265100000|2025-08-15 13:38:20|||||||||1
1755265110000|2025-08-15 13:38:30|||||||||2
1755265130000|2025-08-15 13:38:50|||||||||4
1755265140000|2025-08-15 13:39:00|||||||||2
1755265150000|2025-08-15 13:39:10|||||||||2
1755265160000|2025-08-15 13:39:20|||||||||2
1755265170000|2025-08-15 13:39:30|||||||||1
1755265180000|2025-08-15 13:39:40|||||||||2
1755265190000|2025-08-15 13:39:50|||||||||1
1755265220000|2025-08-15 13:40:20|||||||||1
1755265240000|2025-08-15 13:40:40|||||||||3
1755265270000|2025-08-15 13:41:10|||||||||1
1755265320000|2025-08-15 13:42:00|||||||||2
1755265340000|2025-08-15 13:42:20|||||||||2
1755265360000|2025-08-15 13:42:40|||||||||2
1755265390000|2025-08-15 13:43:10|||||||||1
1755265400000|2025-08-15 13:43:20|||||||||1
1755265410000|2025-08-15 13:43:30|||||||||2
1755265420000|2025-08-15 13:43:40|||||||||1
1755265450000|2025-08-15 13:44:10|||||||||3
1755265460000|2025-08-15 13:44:20|||||||||2
1755265470000|2025-08-15 13:44:30|||||||||1
1755265480000|2025-08-15 13:44:40|||||||||2
1755265490000|2025-08-15 13:44:50|||||||||3
1755265500000|2025-08-15 13:45:00|||||||||1
1755265510000|2025-08-15 13:45:10|||||||||45
1755265520000|2025-08-15 13:45:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|70
1755265530000|2025-08-15 13:45:30|||||||||3
1755265540000|2025-08-15 13:45:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1755265550000|2025-08-15 13:45:50|||||||||1
1755265560000|2025-08-15 13:46:00|||||||||2
1755265570000|2025-08-15 13:46:10|||||||||3
1755265590000|2025-08-15 13:46:30|||||||||1
1755265610000|2025-08-15 13:46:50|||||||||4
1755265630000|2025-08-15 13:47:10|||||||||5
1755265640000|2025-08-15 13:47:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|32
1755265670000|2025-08-15 13:47:50|||||||||2
1755265680000|2025-08-15 13:48:00|||||||||5
1755265730000|2025-08-15 13:48:50|||||||||2
1755265760000|2025-08-15 13:49:20|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|423
1755265770000|2025-08-15 13:49:30|||||||||1
1755265810000|2025-08-15 13:50:10|||||||||1
1755265820000|2025-08-15 13:50:20|||||||||7
1755265850000|2025-08-15 13:50:50|||||||||228
1755265890000|2025-08-15 13:51:30|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|3
1755265900000|2025-08-15 13:51:40|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1755265930000|2025-08-15 13:52:10|||||||||4
1755265940000|2025-08-15 13:52:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1755265950000|2025-08-15 13:52:30|18.08|18|18.08|18|18.08|18|18.08|18|2
1755265960000|2025-08-15 13:52:40|||||||||3
1755265970000|2025-08-15 13:52:50|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1755265980000|2025-08-15 13:53:00|||||||||3
1755265990000|2025-08-15 13:53:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1755266000000|2025-08-15 13:53:20|||||||||2
1755266010000|2025-08-15 13:53:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1755266020000|2025-08-15 13:53:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|4
1755266030000|2025-08-15 13:53:50|||||||||2
1755266050000|2025-08-15 13:54:10|||||||||4
1755266090000|2025-08-15 13:54:50|||||||||4
1755266110000|2025-08-15 13:55:10|18.08|18|18.08|18|18.08|18|18.08|18|19
1755266130000|2025-08-15 13:55:30|||||||||1
1755266140000|2025-08-15 13:55:40|||||||||2
1755266150000|2025-08-15 13:55:50|||||||||2
1755266190000|2025-08-15 13:56:30|||||||||2
1755266210000|2025-08-15 13:56:50|||||||||2
1755266220000|2025-08-15 13:57:00|||||||||4
1755266240000|2025-08-15 13:57:20|||||||||2
1755266280000|2025-08-15 13:58:00|||||||||4
1755266290000|2025-08-15 13:58:10|||||||||2
1755266300000|2025-08-15 13:58:20|||||||||1
1755266340000|2025-08-15 13:59:00|||||||||1
1755266360000|2025-08-15 13:59:20|||||||||1
1755266370000|2025-08-15 13:59:30|||||||||1
1755266380000|2025-08-15 13:59:40|||||||||1
1755266400000|2025-08-15 14:00:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|15
1755266410000|2025-08-15 14:00:10|18.11|18.03|18.08|18|18.13|18.05|18.08|18|4
1755266420000|2025-08-15 14:00:20|||||||||3
1755266430000|2025-08-15 14:00:30|||||||||2
1755266440000|2025-08-15 14:00:40|||||||||2
1755266450000|2025-08-15 14:00:50|||||||||2
1755266460000|2025-08-15 14:01:00|||||||||2
1755266470000|2025-08-15 14:01:10|||||||||2
1755266480000|2025-08-15 14:01:20|||||||||2
1755266490000|2025-08-15 14:01:30|||||||||1
1755266500000|2025-08-15 14:01:40|||||||||4
1755266510000|2025-08-15 14:01:50|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|1
1755266520000|2025-08-15 14:02:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|4
1755266530000|2025-08-15 14:02:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755266540000|2025-08-15 14:02:20|18.08|18|18.08|18|18.08|18|18.05|17.97|0
1755266550000|2025-08-15 14:02:30|||||||||11
1755266580000|2025-08-15 14:03:00|||||||||2
1755266590000|2025-08-15 14:03:10|||||||||2
1755266610000|2025-08-15 14:03:30|||||||||2
1755266620000|2025-08-15 14:03:40|||||||||1
1755266640000|2025-08-15 14:04:00|||||||||3
1755266660000|2025-08-15 14:04:20|||||||||3
1755266670000|2025-08-15 14:04:30|||||||||1
1755266680000|2025-08-15 14:04:40|||||||||1
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|||||||||1
1755266740000|2025-08-15 14:05:40|||||||||2
1755266750000|2025-08-15 14:05:50|||||||||2
1755266760000|2025-08-15 14:06:00|||||||||2
1755266770000|2025-08-15 14:06:10|18.1|18.02|18.08|18|18.12|18.04|18.08|18|323
1755266780000|2025-08-15 14:06:20|||||||||1
1755266790000|2025-08-15 14:06:30|||||||||2
1755266800000|2025-08-15 14:06:40|||||||||3
1755266810000|2025-08-15 14:06:50|||||||||3
1755266820000|2025-08-15 14:07:00|||||||||3
1755266830000|2025-08-15 14:07:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1755266840000|2025-08-15 14:07:20|||||||||1
1755266850000|2025-08-15 14:07:30|||||||||2
1755266860000|2025-08-15 14:07:40|18.08|18|18.08|18|18.08|18|18.08|18|1
1755266870000|2025-08-15 14:07:50|||||||||3
1755266910000|2025-08-15 14:08:30|||||||||2
1755266920000|2025-08-15 14:08:40|||||||||2
1755266930000|2025-08-15 14:08:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755266940000|2025-08-15 14:09:00|||||||||1
1755266980000|2025-08-15 14:09:40|||||||||1
1755267000000|2025-08-15 14:10:00|||||||||1
1755267010000|2025-08-15 14:10:10|||||||||67
1755267020000|2025-08-15 14:10:20|||||||||2
1755267050000|2025-08-15 14:10:50|||||||||2
1755267060000|2025-08-15 14:11:00|||||||||1
1755267080000|2025-08-15 14:11:20|||||||||1
1755267090000|2025-08-15 14:11:30|||||||||1
1755267100000|2025-08-15 14:11:40|||||||||2
1755267110000|2025-08-15 14:11:50|||||||||1
1755267130000|2025-08-15 14:12:10|||||||||1
1755267160000|2025-08-15 14:12:40|||||||||4
1755267190000|2025-08-15 14:13:10|||||||||46
1755267220000|2025-08-15 14:13:40|||||||||3
1755267240000|2025-08-15 14:14:00|||||||||1
1755267260000|2025-08-15 14:14:20|||||||||3
1755267280000|2025-08-15 14:14:40|||||||||2
1755267290000|2025-08-15 14:14:50|||||||||1
1755267300000|2025-08-15 14:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755267310000|2025-08-15 14:15:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1755267320000|2025-08-15 14:15:20|||||||||1
1755267340000|2025-08-15 14:15:40|||||||||3
1755267370000|2025-08-15 14:16:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1755267420000|2025-08-15 14:17:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755267430000|2025-08-15 14:17:10|||||||||2
1755267450000|2025-08-15 14:17:30|||||||||2
1755267460000|2025-08-15 14:17:40|||||||||2
1755267470000|2025-08-15 14:17:50|18.08|18|18.08|18|18.08|18|18.08|18|6
1755267480000|2025-08-15 14:18:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755267500000|2025-08-15 14:18:20|||||||||1
1755267510000|2025-08-15 14:18:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1755267520000|2025-08-15 14:18:40|18.08|18|18.08|18|18.08|18|18.08|18|17
1755267540000|2025-08-15 14:19:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|9
1755267550000|2025-08-15 14:19:10|||||||||1
1755267580000|2025-08-15 14:19:40|||||||||2
1755267600000|2025-08-15 14:20:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1755267620000|2025-08-15 14:20:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|3
1755267640000|2025-08-15 14:20:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1755267650000|2025-08-15 14:20:50|||||||||2
1755267680000|2025-08-15 14:21:20|18.08|18|18.08|18|18.08|18|18.08|18|1
1755267700000|2025-08-15 14:21:40|||||||||20
1755267720000|2025-08-15 14:22:00|||||||||1
1755267730000|2025-08-15 14:22:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|2
1755267740000|2025-08-15 14:22:20|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|2
1755267750000|2025-08-15 14:22:30|18.08|18|18.08|18|18.08|18|18.08|18|4
1755267760000|2025-08-15 14:22:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755267770000|2025-08-15 14:22:50|18.08|18|18.08|18|18.08|18|18.08|18|2
1755267780000|2025-08-15 14:23:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1755267790000|2025-08-15 14:23:10|18.08|18|18.08|18|18.08|18|18.08|18|2
1755267800000|2025-08-15 14:23:20|||||||||2
1755267810000|2025-08-15 14:23:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1755267820000|2025-08-15 14:23:40|18.08|18|18.08|18|18.08|18|18.06|17.98|22
1755267830000|2025-08-15 14:23:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1755267840000|2025-08-15 14:24:00|||||||||2
1755267860000|2025-08-15 14:24:20|||||||||1
1755267880000|2025-08-15 14:24:40|18.08|18|18.08|18|18.08|18|18.06|17.98|1
1755267890000|2025-08-15 14:24:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755267900000|2025-08-15 14:25:00|||||||||2
1755267910000|2025-08-15 14:25:10|||||||||2
1755267930000|2025-08-15 14:25:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1755267940000|2025-08-15 14:25:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1755267950000|2025-08-15 14:25:50|18.08|18|18.08|18|18.08|18|18.08|18|3
1755267970000|2025-08-15 14:26:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755267980000|2025-08-15 14:26:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1755268000000|2025-08-15 14:26:40|||||||||8
1755268010000|2025-08-15 14:26:50|||||||||1
1755268020000|2025-08-15 14:27:00|||||||||1
1755268030000|2025-08-15 14:27:10|||||||||2
1755268080000|2025-08-15 14:28:00|||||||||2
1755268090000|2025-08-15 14:28:10|||||||||6
1755268110000|2025-08-15 14:28:30|||||||||434
1755268140000|2025-08-15 14:29:00|||||||||2
1755268210000|2025-08-15 14:30:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|55
1755268230000|2025-08-15 14:30:30|||||||||2
1755268240000|2025-08-15 14:30:40|||||||||20
1755268300000|2025-08-15 14:31:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|401
1755268340000|2025-08-15 14:32:20|||||||||4
1755268360000|2025-08-15 14:32:40|||||||||3
1755268370000|2025-08-15 14:32:50|||||||||1
1755268380000|2025-08-15 14:33:00|||||||||2
1755268400000|2025-08-15 14:33:20|||||||||1
1755268410000|2025-08-15 14:33:30|||||||||1
1755268420000|2025-08-15 14:33:40|||||||||2
1755268430000|2025-08-15 14:33:50|||||||||2
1755268450000|2025-08-15 14:34:10|||||||||1
1755268480000|2025-08-15 14:34:40|||||||||16
1755268490000|2025-08-15 14:34:50|||||||||2
1755268550000|2025-08-15 14:35:50|||||||||1
1755268560000|2025-08-15 14:36:00|||||||||2
1755268570000|2025-08-15 14:36:10|||||||||2
1755268580000|2025-08-15 14:36:20|||||||||2
1755268590000|2025-08-15 14:36:30|||||||||2
1755268600000|2025-08-15 14:36:40|||||||||2
1755268610000|2025-08-15 14:36:50|||||||||1
1755268620000|2025-08-15 14:37:00|||||||||3
1755268640000|2025-08-15 14:37:20|||||||||3
1755268650000|2025-08-15 14:37:30|||||||||2
1755268670000|2025-08-15 14:37:50|||||||||3
1755268690000|2025-08-15 14:38:10|||||||||1
1755268700000|2025-08-15 14:38:20|||||||||1
1755268710000|2025-08-15 14:38:30|||||||||1
1755268730000|2025-08-15 14:38:50|||||||||2
1755268740000|2025-08-15 14:39:00|||||||||2
1755268770000|2025-08-15 14:39:30|||||||||23
1755268780000|2025-08-15 14:39:40|||||||||2
1755268840000|2025-08-15 14:40:40|||||||||1
1755268860000|2025-08-15 14:41:00|||||||||1
1755268870000|2025-08-15 14:41:10|||||||||1
1755268880000|2025-08-15 14:41:20|||||||||280
1755268890000|2025-08-15 14:41:30|||||||||124
1755268910000|2025-08-15 14:41:50|||||||||76
1755268930000|2025-08-15 14:42:10|||||||||114
1755268940000|2025-08-15 14:42:20|||||||||1
1755268960000|2025-08-15 14:42:40|||||||||1
1755268970000|2025-08-15 14:42:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1755268980000|2025-08-15 14:43:00|||||||||5
1755269020000|2025-08-15 14:43:40|||||||||1
1755269040000|2025-08-15 14:44:00|||||||||2
1755269050000|2025-08-15 14:44:10|||||||||2
1755269060000|2025-08-15 14:44:20|||||||||3
1755269070000|2025-08-15 14:44:30|||||||||3
1755269080000|2025-08-15 14:44:40|||||||||3
1755269090000|2025-08-15 14:44:50|||||||||2
1755269100000|2025-08-15 14:45:00|||||||||3
1755269110000|2025-08-15 14:45:10|||||||||3
1755269120000|2025-08-15 14:45:20|||||||||3
1755269130000|2025-08-15 14:45:30|||||||||5
1755269140000|2025-08-15 14:45:40|||||||||2
1755269150000|2025-08-15 14:45:50|||||||||4
1755269190000|2025-08-15 14:46:30|||||||||1
1755269200000|2025-08-15 14:46:40|||||||||2
1755269210000|2025-08-15 14:46:50|||||||||1
1755269220000|2025-08-15 14:47:00|||||||||2
1755269240000|2025-08-15 14:47:20|||||||||2
1755269270000|2025-08-15 14:47:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|37
1755269280000|2025-08-15 14:48:00|||||||||1
1755269290000|2025-08-15 14:48:10|||||||||1
1755269300000|2025-08-15 14:48:20|||||||||1
1755269310000|2025-08-15 14:48:30|||||||||1
1755269320000|2025-08-15 14:48:40|||||||||4
1755269350000|2025-08-15 14:49:10|||||||||2
1755269360000|2025-08-15 14:49:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1755269370000|2025-08-15 14:49:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755269380000|2025-08-15 14:49:40|||||||||1
1755269390000|2025-08-15 14:49:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|7
1755269400000|2025-08-15 14:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|1
1755269430000|2025-08-15 14:50:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1755269460000|2025-08-15 14:51:00|||||||||2
1755269480000|2025-08-15 14:51:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755269490000|2025-08-15 14:51:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1755269500000|2025-08-15 14:51:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1755269510000|2025-08-15 14:51:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755269520000|2025-08-15 14:52:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1755269530000|2025-08-15 14:52:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1755269550000|2025-08-15 14:52:30|||||||||2
1755269570000|2025-08-15 14:52:50|||||||||2
1755269600000|2025-08-15 14:53:20|||||||||47
1755269620000|2025-08-15 14:53:40|||||||||1
1755269650000|2025-08-15 14:54:10|||||||||3
1755269660000|2025-08-15 14:54:20|||||||||18
1755269680000|2025-08-15 14:54:40|||||||||1
1755269720000|2025-08-15 14:55:20|||||||||2
1755269740000|2025-08-15 14:55:40|||||||||22
1755269810000|2025-08-15 14:56:50|||||||||2
1755269830000|2025-08-15 14:57:10|||||||||4
1755269910000|2025-08-15 14:58:30|||||||||1
1755269990000|2025-08-15 14:59:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1755270000000|2025-08-15 15:00:00|||||||||52
1755270050000|2025-08-15 15:00:50|||||||||4
1755270060000|2025-08-15 15:01:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|36
1755270090000|2025-08-15 15:01:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|13
1755270100000|2025-08-15 15:01:40|||||||||2
1755270110000|2025-08-15 15:01:50|||||||||2
1755270130000|2025-08-15 15:02:10|||||||||5
1755270140000|2025-08-15 15:02:20|||||||||2
1755270170000|2025-08-15 15:02:50|||||||||1
1755270180000|2025-08-15 15:03:00|||||||||2
1755270190000|2025-08-15 15:03:10|||||||||2
1755270230000|2025-08-15 15:03:50|||||||||1
1755270240000|2025-08-15 15:04:00|||||||||4
1755270250000|2025-08-15 15:04:10|||||||||1
1755270270000|2025-08-15 15:04:30|||||||||2
1755270280000|2025-08-15 15:04:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|52
1755270300000|2025-08-15 15:05:00|||||||||2
1755270310000|2025-08-15 15:05:10|||||||||1
1755270320000|2025-08-15 15:05:20|||||||||1
1755270330000|2025-08-15 15:05:30|||||||||1
1755270340000|2025-08-15 15:05:40|||||||||2
1755270350000|2025-08-15 15:05:50|||||||||17
1755270390000|2025-08-15 15:06:30|||||||||4
1755270400000|2025-08-15 15:06:40|||||||||1
1755270420000|2025-08-15 15:07:00|||||||||25
1755270460000|2025-08-15 15:07:40|||||||||2
1755270480000|2025-08-15 15:08:00|||||||||1
1755270500000|2025-08-15 15:08:20|||||||||2
1755270520000|2025-08-15 15:08:40|||||||||2
1755270540000|2025-08-15 15:09:00|||||||||6
1755270570000|2025-08-15 15:09:30|||||||||2
1755270580000|2025-08-15 15:09:40|||||||||1
1755270590000|2025-08-15 15:09:50|||||||||1
1755270600000|2025-08-15 15:10:00|||||||||2
1755270610000|2025-08-15 15:10:10|||||||||3
1755270620000|2025-08-15 15:10:20|||||||||4
1755270640000|2025-08-15 15:10:40|||||||||4
1755270660000|2025-08-15 15:11:00|||||||||5
1755270670000|2025-08-15 15:11:10|||||||||5
1755270680000|2025-08-15 15:11:20|||||||||2
1755270690000|2025-08-15 15:11:30|||||||||2
1755270700000|2025-08-15 15:11:40|||||||||3
1755270710000|2025-08-15 15:11:50|||||||||4
1755270730000|2025-08-15 15:12:10|||||||||1
1755270740000|2025-08-15 15:12:20|||||||||2
1755270760000|2025-08-15 15:12:40|||||||||1
1755270770000|2025-08-15 15:12:50|||||||||16
1755270790000|2025-08-15 15:13:10|||||||||6
1755270810000|2025-08-15 15:13:30|||||||||68
1755270830000|2025-08-15 15:13:50|||||||||2
1755270840000|2025-08-15 15:14:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|25
1755270850000|2025-08-15 15:14:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1755270860000|2025-08-15 15:14:20|||||||||10
1755270870000|2025-08-15 15:14:30|||||||||2
1755270880000|2025-08-15 15:14:40|||||||||3
1755270890000|2025-08-15 15:14:50|||||||||3
1755270900000|2025-08-15 15:15:00|||||||||3
1755270910000|2025-08-15 15:15:10|||||||||1
1755270920000|2025-08-15 15:15:20|||||||||5
1755270930000|2025-08-15 15:15:30|||||||||70
1755270940000|2025-08-15 15:15:40|||||||||3
1755270950000|2025-08-15 15:15:50|||||||||2
1755270960000|2025-08-15 15:16:00|||||||||7
1755270970000|2025-08-15 15:16:10|||||||||1
1755270980000|2025-08-15 15:16:20|||||||||17
1755270990000|2025-08-15 15:16:30|||||||||4
1755271010000|2025-08-15 15:16:50|||||||||1
1755271040000|2025-08-15 15:17:20|||||||||4
1755271080000|2025-08-15 15:18:00|||||||||3
1755271090000|2025-08-15 15:18:10|||||||||3
1755271100000|2025-08-15 15:18:20|||||||||3
1755271110000|2025-08-15 15:18:30|||||||||8
1755271120000|2025-08-15 15:18:40|||||||||4
1755271130000|2025-08-15 15:18:50|||||||||3
1755271140000|2025-08-15 15:19:00|||||||||5
1755271160000|2025-08-15 15:19:20|||||||||3
1755271170000|2025-08-15 15:19:30|||||||||7
1755271190000|2025-08-15 15:19:50|||||||||3
1755271200000|2025-08-15 15:20:00|||||||||3
1755271210000|2025-08-15 15:20:10|||||||||1
1755271220000|2025-08-15 15:20:20|||||||||3
1755271230000|2025-08-15 15:20:30|||||||||1
1755271240000|2025-08-15 15:20:40|||||||||77
1755271260000|2025-08-15 15:21:00|||||||||2
1755271270000|2025-08-15 15:21:10|||||||||1
1755271280000|2025-08-15 15:21:20|||||||||3
1755271290000|2025-08-15 15:21:30|||||||||1
1755271310000|2025-08-15 15:21:50|||||||||263
1755271320000|2025-08-15 15:22:00|18|17.92|18|17.92|18|17.92|18|17.92|204
1755271350000|2025-08-15 15:22:30|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|2
1755271360000|2025-08-15 15:22:40|||||||||2
1755271370000|2025-08-15 15:22:50|||||||||1
1755271390000|2025-08-15 15:23:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1755271410000|2025-08-15 15:23:30|||||||||2
1755271430000|2025-08-15 15:23:50|||||||||1
1755271440000|2025-08-15 15:24:00|||||||||2
1755271450000|2025-08-15 15:24:10|||||||||5
1755271460000|2025-08-15 15:24:20|||||||||2
1755271470000|2025-08-15 15:24:30|||||||||3
1755271480000|2025-08-15 15:24:40|||||||||4
1755271500000|2025-08-15 15:25:00|||||||||4
1755271510000|2025-08-15 15:25:10|||||||||5
1755271520000|2025-08-15 15:25:20|||||||||248
1755271530000|2025-08-15 15:25:30|||||||||7
1755271540000|2025-08-15 15:25:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1755271550000|2025-08-15 15:25:50|||||||||3
1755271560000|2025-08-15 15:26:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1755271570000|2025-08-15 15:26:10|||||||||4
1755271580000|2025-08-15 15:26:20|||||||||1
1755271590000|2025-08-15 15:26:30|||||||||204
1755271600000|2025-08-15 15:26:40|||||||||1
1755271610000|2025-08-15 15:26:50|||||||||4
1755271620000|2025-08-15 15:27:00|||||||||1
1755271630000|2025-08-15 15:27:10|||||||||2
1755271640000|2025-08-15 15:27:20|||||||||204
1755271650000|2025-08-15 15:27:30|||||||||3
1755271670000|2025-08-15 15:27:50|||||||||5
1755271690000|2025-08-15 15:28:10|||||||||207
1755271700000|2025-08-15 15:28:20|||||||||2
1755271710000|2025-08-15 15:28:30|||||||||3
1755271720000|2025-08-15 15:28:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1755271730000|2025-08-15 15:28:50|||||||||2
1755271740000|2025-08-15 15:29:00|||||||||207
1755271750000|2025-08-15 15:29:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|109
1755271760000|2025-08-15 15:29:20|||||||||5
1755271770000|2025-08-15 15:29:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|49
1755271780000|2025-08-15 15:29:40|||||||||3
1755271790000|2025-08-15 15:29:50|||||||||210
1755271830000|2025-08-15 15:30:30|||||||||2
1755271840000|2025-08-15 15:30:40|||||||||202
1755271850000|2025-08-15 15:30:50|||||||||33
1755271910000|2025-08-15 15:31:50|||||||||2
1755272010000|2025-08-15 15:33:30|||||||||3
1755272020000|2025-08-15 15:33:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1755272040000|2025-08-15 15:34:00|||||||||2
1755272060000|2025-08-15 15:34:20|||||||||2
1755272090000|2025-08-15 15:34:50|||||||||1
1755272110000|2025-08-15 15:35:10|||||||||1
1755272120000|2025-08-15 15:35:20|||||||||1
1755272140000|2025-08-15 15:35:40|||||||||2
1755272150000|2025-08-15 15:35:50|||||||||2
1755272200000|2025-08-15 15:36:40|||||||||42
1755272210000|2025-08-15 15:36:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755272260000|2025-08-15 15:37:40|||||||||10
1755272270000|2025-08-15 15:37:50|||||||||1
1755272330000|2025-08-15 15:38:50|||||||||2
1755272370000|2025-08-15 15:39:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1755272380000|2025-08-15 15:39:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755272450000|2025-08-15 15:40:50|||||||||53
1755272470000|2025-08-15 15:41:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|2
1755272540000|2025-08-15 15:42:20|||||||||2
1755272550000|2025-08-15 15:42:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755272570000|2025-08-15 15:42:50|||||||||1
1755272710000|2025-08-15 15:45:10|||||||||1
1755272720000|2025-08-15 15:45:20|||||||||1
1755272820000|2025-08-15 15:47:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1755272900000|2025-08-15 15:48:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1755272920000|2025-08-15 15:48:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|97
1755273090000|2025-08-15 15:51:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755273110000|2025-08-15 15:51:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|38
1755273150000|2025-08-15 15:52:30|||||||||3
1755273260000|2025-08-15 15:54:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1755273270000|2025-08-15 15:54:30|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1755273300000|2025-08-15 15:55:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755273320000|2025-08-15 15:55:20|||||||||2
1755273340000|2025-08-15 15:55:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1755273380000|2025-08-15 15:56:20|||||||||1
1755273420000|2025-08-15 15:57:00|||||||||1
1755273460000|2025-08-15 15:57:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1755273480000|2025-08-15 15:58:00|||||||||20
1755273590000|2025-08-15 15:59:50|||||||||14
1755274110000|2025-08-15 16:08:30|||||||||3
1755274150000|2025-08-15 16:09:10|||||||||1
1755274210000|2025-08-15 16:10:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|80
1755274220000|2025-08-15 16:10:20|||||||||9
1755274250000|2025-08-15 16:10:50|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1755274260000|2025-08-15 16:11:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755274270000|2025-08-15 16:11:10|||||||||1
1755274470000|2025-08-15 16:14:30|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|189
1755274650000|2025-08-15 16:17:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|319
1755274800000|2025-08-15 16:20:00|||||||||24
1755274820000|2025-08-15 16:20:20|||||||||5
1755274850000|2025-08-15 16:20:50|||||||||45
1755275350000|2025-08-15 16:29:10|||||||||2
1755275790000|2025-08-15 16:36:30|||||||||10
1755276060000|2025-08-15 16:41:00|||||||||17
1755276330000|2025-08-15 16:45:30|||||||||2
1755277120000|2025-08-15 16:58:40|||||||||17
1755277880000|2025-08-15 17:11:20|||||||||50
1755277900000|2025-08-15 17:11:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1755278000000|2025-08-15 17:13:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755278010000|2025-08-15 17:13:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1755278030000|2025-08-15 17:13:50|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755278070000|2025-08-15 17:14:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755278120000|2025-08-15 17:15:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1755278140000|2025-08-15 17:15:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755278150000|2025-08-15 17:15:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1755278770000|2025-08-15 17:26:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755278840000|2025-08-15 17:27:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1755279060000|2025-08-15 17:31:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1755279130000|2025-08-15 17:32:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1755279950000|2025-08-15 17:45:50|||||||||10
1755280930000|2025-08-15 18:02:10|||||||||1
1755281010000|2025-08-15 18:03:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755281040000|2025-08-15 18:04:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755281070000|2025-08-15 18:04:30|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|0
1755281080000|2025-08-15 18:04:40|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1755281200000|2025-08-15 18:06:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755281260000|2025-08-15 18:07:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755281900000|2025-08-15 18:18:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755282120000|2025-08-15 18:22:00|||||||||8
1755282130000|2025-08-15 18:22:10|||||||||1
1755282570000|2025-08-15 18:29:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755282580000|2025-08-15 18:29:40|||||||||1
1755282700000|2025-08-15 18:31:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755283020000|2025-08-15 18:37:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755283280000|2025-08-15 18:41:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755283590000|2025-08-15 18:46:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1755283680000|2025-08-15 18:48:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755283760000|2025-08-15 18:49:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755283840000|2025-08-15 18:50:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755283910000|2025-08-15 18:51:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755284020000|2025-08-15 18:53:40|||||||||4
1755284170000|2025-08-15 18:56:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1755284190000|2025-08-15 18:56:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1755284240000|2025-08-15 18:57:20|18|17.92|18.04|17.96|18.05|17.97|18|17.92|0
1755284250000|2025-08-15 18:57:30|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1755284280000|2025-08-15 18:58:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755284310000|2025-08-15 18:58:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755284600000|2025-08-15 19:03:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755284610000|2025-08-15 19:03:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1755284900000|2025-08-15 19:08:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755284910000|2025-08-15 19:08:30|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1755284920000|2025-08-15 19:08:40|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1755285010000|2025-08-15 19:10:10|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|0
1755285170000|2025-08-15 19:12:50|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|6
1755285240000|2025-08-15 19:14:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755285250000|2025-08-15 19:14:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755285270000|2025-08-15 19:14:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755285280000|2025-08-15 19:14:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755285290000|2025-08-15 19:14:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755285300000|2025-08-15 19:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1755285310000|2025-08-15 19:15:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755285340000|2025-08-15 19:15:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1755285350000|2025-08-15 19:15:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755285360000|2025-08-15 19:16:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755285390000|2025-08-15 19:16:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755285400000|2025-08-15 19:16:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755285410000|2025-08-15 19:16:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755285430000|2025-08-15 19:17:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755285460000|2025-08-15 19:17:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755285470000|2025-08-15 19:17:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1755285480000|2025-08-15 19:18:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1755285500000|2025-08-15 19:18:20|||||||||5
1755285600000|2025-08-15 19:20:00|||||||||1
1755285620000|2025-08-15 19:20:20|||||||||48
1755286020000|2025-08-15 19:27:00|||||||||3
1755286230000|2025-08-15 19:30:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755286240000|2025-08-15 19:30:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755286280000|2025-08-15 19:31:20|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1755286560000|2025-08-15 19:36:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755286580000|2025-08-15 19:36:20|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|0
1755286590000|2025-08-15 19:36:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755286630000|2025-08-15 19:37:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755286650000|2025-08-15 19:37:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755286680000|2025-08-15 19:38:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755286690000|2025-08-15 19:38:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755286710000|2025-08-15 19:38:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755286770000|2025-08-15 19:39:30|18.1|18.02|18.1|18.02|18.1|18.02|18.07|17.99|0
1755286890000|2025-08-15 19:41:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755286900000|2025-08-15 19:41:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1755286920000|2025-08-15 19:42:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1755286960000|2025-08-15 19:42:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755287100000|2025-08-15 19:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|21
1755287130000|2025-08-15 19:45:30|||||||||19
1755287140000|2025-08-15 19:45:40|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|37
1755287210000|2025-08-15 19:46:50|||||||||1
1755287360000|2025-08-15 19:49:20|18.1|17.85|18.06|17.81|18.1|17.85|18.06|17.81|69
1755287390000|2025-08-15 19:49:50|17.97|17.89|18.06|17.81|18.06|17.89|17.97|17.81|0
1755287400000|2025-08-15 19:50:00|17.97|17.89|18.06|17.81|18.06|17.89|17.97|17.81|0
1755287430000|2025-08-15 19:50:30|18.08|17.83|18.08|17.83|18.08|17.83|18.08|17.83|0
1755287440000|2025-08-15 19:50:40|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1755287450000|2025-08-15 19:50:50|17.97|17.89|18.02|17.94|18.11|17.94|17.97|17.81|0
1755287460000|2025-08-15 19:51:00|18.11|17.86|18.11|17.86|18.11|17.94|18.02|17.86|0
1755287470000|2025-08-15 19:51:10|18.02|17.94|18.03|17.95|18.11|17.95|18.02|17.86|0
1755287480000|2025-08-15 19:51:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755287800000|2025-08-15 19:56:40|||||||||4
1755287850000|2025-08-15 19:57:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1755287870000|2025-08-15 19:57:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755287880000|2025-08-15 19:58:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755287890000|2025-08-15 19:58:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1755287920000|2025-08-15 19:58:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1755287930000|2025-08-15 19:58:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1755287940000|2025-08-15 19:59:00|18|17.92|18|17.92|18.02|17.94|18|17.92|5
1755288000000|2025-08-15 20:00:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1755476100000|2025-08-18 00:15:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1755476150000|2025-08-18 00:15:50||17.97||17.97||17.97||17.97|0
1755476400000|2025-08-18 00:20:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755477120000|2025-08-18 00:32:00|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1755477350000|2025-08-18 00:35:50|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755477380000|2025-08-18 00:36:20|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1755477390000|2025-08-18 00:36:30|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755477410000|2025-08-18 00:36:50|18.08|18|18.19|17.94|18.19|18|18.08|17.94|0
1755477910000|2025-08-18 00:45:10|18.2|17.95|18.19|17.94|18.2|17.95|18.19|17.94|0
1755478060000|2025-08-18 00:47:40|18.2|17.95|18.19|17.94|18.2|17.95|18.19|17.94|0
1755478760000|2025-08-18 00:59:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755478860000|2025-08-18 01:01:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755478960000|2025-08-18 01:02:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755478980000|2025-08-18 01:03:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1755478990000|2025-08-18 01:03:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755480640000|2025-08-18 01:30:40|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1755480710000|2025-08-18 01:31:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755480940000|2025-08-18 01:35:40|18.2|17.95|18.09|18.01|18.2|18.01|18.09|17.95|0
1755480950000|2025-08-18 01:35:50|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1755483630000|2025-08-18 02:20:30|18.21|17.96|18.21|17.96|18.23|17.96|18.21|17.93|0
1755488370000|2025-08-18 03:39:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755489040000|2025-08-18 03:50:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755489600000|2025-08-18 04:00:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755490880000|2025-08-18 04:21:20|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1755492870000|2025-08-18 04:54:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755493630000|2025-08-18 05:07:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755494690000|2025-08-18 05:24:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755494840000|2025-08-18 05:27:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755495280000|2025-08-18 05:34:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1755495290000|2025-08-18 05:34:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1755495300000|2025-08-18 05:35:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755495310000|2025-08-18 05:35:10|||||||||3
1755495580000|2025-08-18 05:39:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755495840000|2025-08-18 05:44:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755495860000|2025-08-18 05:44:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1755496750000|2025-08-18 05:59:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1755497720000|2025-08-18 06:15:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755497900000|2025-08-18 06:18:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755498890000|2025-08-18 06:34:50|||||||||1
1755499380000|2025-08-18 06:43:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755499390000|2025-08-18 06:43:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755499640000|2025-08-18 06:47:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755499660000|2025-08-18 06:47:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755499680000|2025-08-18 06:48:00|||||||||3
1755499690000|2025-08-18 06:48:10|||||||||1
1755499720000|2025-08-18 06:48:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755499850000|2025-08-18 06:50:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755499870000|2025-08-18 06:51:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1755499950000|2025-08-18 06:52:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755500400000|2025-08-18 07:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|4
1755500410000|2025-08-18 07:00:10|||||||||1
1755500420000|2025-08-18 07:00:20|||||||||2
1755500430000|2025-08-18 07:00:30|18.08|18|18.08|18|18.08|18|18.08|18|103
1755500440000|2025-08-18 07:00:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|68
1755500450000|2025-08-18 07:00:50|||||||||2
1755500460000|2025-08-18 07:01:00|||||||||3
1755500470000|2025-08-18 07:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|78
1755500480000|2025-08-18 07:01:20|||||||||3
1755500490000|2025-08-18 07:01:30|||||||||1
1755500500000|2025-08-18 07:01:40|||||||||21
1755500520000|2025-08-18 07:02:00|||||||||2
1755500530000|2025-08-18 07:02:10|||||||||4
1755500540000|2025-08-18 07:02:20|||||||||1
1755500580000|2025-08-18 07:03:00|||||||||1
1755500590000|2025-08-18 07:03:10|||||||||1
1755500610000|2025-08-18 07:03:30|||||||||21
1755500650000|2025-08-18 07:04:10|||||||||4
1755500660000|2025-08-18 07:04:20|||||||||2
1755500680000|2025-08-18 07:04:40|||||||||3
1755500700000|2025-08-18 07:05:00|||||||||1
1755500710000|2025-08-18 07:05:10|||||||||3
1755500740000|2025-08-18 07:05:40|||||||||1
1755500750000|2025-08-18 07:05:50|||||||||4
1755500770000|2025-08-18 07:06:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|28
1755500790000|2025-08-18 07:06:30|||||||||1
1755500850000|2025-08-18 07:07:30|||||||||2
1755500890000|2025-08-18 07:08:10|||||||||4
1755500910000|2025-08-18 07:08:30|||||||||1
1755500920000|2025-08-18 07:08:40|||||||||1
1755500940000|2025-08-18 07:09:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|20
1755500980000|2025-08-18 07:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1755500990000|2025-08-18 07:09:50|||||||||3
1755501000000|2025-08-18 07:10:00|||||||||8
1755501010000|2025-08-18 07:10:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1755501020000|2025-08-18 07:10:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755501030000|2025-08-18 07:10:30|||||||||2
1755501070000|2025-08-18 07:11:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1755501080000|2025-08-18 07:11:20|||||||||2
1755501110000|2025-08-18 07:11:50|||||||||1
1755501160000|2025-08-18 07:12:40|||||||||3
1755501170000|2025-08-18 07:12:50|||||||||1
1755501180000|2025-08-18 07:13:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1755501190000|2025-08-18 07:13:10|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|10
1755501210000|2025-08-18 07:13:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|2
1755501220000|2025-08-18 07:13:40|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1755501230000|2025-08-18 07:13:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755501240000|2025-08-18 07:14:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1755501250000|2025-08-18 07:14:10|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1755501290000|2025-08-18 07:14:50|||||||||1
1755501330000|2025-08-18 07:15:30|||||||||1
1755501340000|2025-08-18 07:15:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1755501380000|2025-08-18 07:16:20|||||||||2
1755501390000|2025-08-18 07:16:30|||||||||8
1755501400000|2025-08-18 07:16:40|||||||||6
1755501420000|2025-08-18 07:17:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1755501430000|2025-08-18 07:17:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1755501440000|2025-08-18 07:17:20|||||||||1
1755501450000|2025-08-18 07:17:30|||||||||20
1755501500000|2025-08-18 07:18:20|||||||||10
1755501520000|2025-08-18 07:18:40|||||||||10
1755501540000|2025-08-18 07:19:00|||||||||2
1755501560000|2025-08-18 07:19:20|||||||||11
1755501570000|2025-08-18 07:19:30|||||||||10
1755501580000|2025-08-18 07:19:40|||||||||9
1755501590000|2025-08-18 07:19:50|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|250
1755501610000|2025-08-18 07:20:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755501630000|2025-08-18 07:20:30|||||||||78
1755501650000|2025-08-18 07:20:50|||||||||8
1755501670000|2025-08-18 07:21:10|||||||||1
1755501690000|2025-08-18 07:21:30|||||||||2
1755501700000|2025-08-18 07:21:40|||||||||2
1755501750000|2025-08-18 07:22:30|||||||||100
1755501780000|2025-08-18 07:23:00|||||||||1
1755501790000|2025-08-18 07:23:10|||||||||2
1755501820000|2025-08-18 07:23:40|||||||||1
1755501840000|2025-08-18 07:24:00|||||||||2
1755501890000|2025-08-18 07:24:50|||||||||8
1755501910000|2025-08-18 07:25:10|||||||||1
1755501920000|2025-08-18 07:25:20|||||||||2
1755501940000|2025-08-18 07:25:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|3
1755501960000|2025-08-18 07:26:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1755501980000|2025-08-18 07:26:20|||||||||2
1755501990000|2025-08-18 07:26:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1755502010000|2025-08-18 07:26:50|||||||||2
1755502020000|2025-08-18 07:27:00|||||||||1
1755502030000|2025-08-18 07:27:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1755502050000|2025-08-18 07:27:30|||||||||1
1755502060000|2025-08-18 07:27:40|||||||||3
1755502110000|2025-08-18 07:28:30|||||||||2
1755502120000|2025-08-18 07:28:40|||||||||2
1755502160000|2025-08-18 07:29:20|||||||||1
1755502170000|2025-08-18 07:29:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|26
1755502190000|2025-08-18 07:29:50|||||||||1
1755502200000|2025-08-18 07:30:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|24
1755502230000|2025-08-18 07:30:30|||||||||1
1755502260000|2025-08-18 07:31:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|19
1755502270000|2025-08-18 07:31:10|||||||||2
1755502300000|2025-08-18 07:31:40|||||||||1
1755502320000|2025-08-18 07:32:00|||||||||1
1755502330000|2025-08-18 07:32:10|||||||||2
1755502370000|2025-08-18 07:32:50|||||||||1
1755502400000|2025-08-18 07:33:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|50
1755502410000|2025-08-18 07:33:30|||||||||1
1755502420000|2025-08-18 07:33:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1755502430000|2025-08-18 07:33:50|||||||||12
1755502460000|2025-08-18 07:34:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1755502470000|2025-08-18 07:34:30|||||||||2
1755502500000|2025-08-18 07:35:00|||||||||2
1755502530000|2025-08-18 07:35:30|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|9
1755502540000|2025-08-18 07:35:40|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|73
1755502550000|2025-08-18 07:35:50|||||||||10
1755502560000|2025-08-18 07:36:00|||||||||2
1755502570000|2025-08-18 07:36:10|||||||||2
1755502590000|2025-08-18 07:36:30|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|0
1755502610000|2025-08-18 07:36:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1755502620000|2025-08-18 07:37:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1755502640000|2025-08-18 07:37:20|||||||||2
1755502650000|2025-08-18 07:37:30|||||||||2
1755502680000|2025-08-18 07:38:00|||||||||50
1755502730000|2025-08-18 07:38:50|||||||||4
1755502740000|2025-08-18 07:39:00|||||||||1
1755502790000|2025-08-18 07:39:50|||||||||2
1755502820000|2025-08-18 07:40:20|||||||||1
1755502860000|2025-08-18 07:41:00|||||||||3
1755502890000|2025-08-18 07:41:30|||||||||1
1755502930000|2025-08-18 07:42:10|||||||||2
1755502940000|2025-08-18 07:42:20|||||||||4
1755502950000|2025-08-18 07:42:30|||||||||1
1755502960000|2025-08-18 07:42:40|||||||||1
1755503000000|2025-08-18 07:43:20|||||||||10
1755503060000|2025-08-18 07:44:20|||||||||1
1755503090000|2025-08-18 07:44:50|||||||||1
1755503100000|2025-08-18 07:45:00|||||||||2
1755503130000|2025-08-18 07:45:30|||||||||1
1755503170000|2025-08-18 07:46:10|||||||||3
1755503200000|2025-08-18 07:46:40|||||||||2
1755503210000|2025-08-18 07:46:50|||||||||1
1755503230000|2025-08-18 07:47:10|||||||||1
1755503240000|2025-08-18 07:47:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|80
1755503250000|2025-08-18 07:47:30|||||||||2
1755503260000|2025-08-18 07:47:40|||||||||147
1755503280000|2025-08-18 07:48:00|||||||||24
1755503310000|2025-08-18 07:48:30|||||||||2
1755503350000|2025-08-18 07:49:10|||||||||8
1755503370000|2025-08-18 07:49:30|||||||||2
1755503400000|2025-08-18 07:50:00|||||||||35
1755503420000|2025-08-18 07:50:20|||||||||3
1755503440000|2025-08-18 07:50:40|||||||||1
1755503450000|2025-08-18 07:50:50|||||||||2
1755503460000|2025-08-18 07:51:00|||||||||6
1755503470000|2025-08-18 07:51:10|||||||||11
1755503480000|2025-08-18 07:51:20|||||||||7
1755503490000|2025-08-18 07:51:30|||||||||3
1755503510000|2025-08-18 07:51:50|||||||||2
1755503540000|2025-08-18 07:52:20|||||||||1
1755503570000|2025-08-18 07:52:50|||||||||2
1755503580000|2025-08-18 07:53:00|||||||||2
1755503650000|2025-08-18 07:54:10|||||||||3
1755503690000|2025-08-18 07:54:50|||||||||5
1755503700000|2025-08-18 07:55:00|||||||||9
1755503750000|2025-08-18 07:55:50|||||||||2
1755503800000|2025-08-18 07:56:40|||||||||4
1755503890000|2025-08-18 07:58:10|||||||||3
1755503920000|2025-08-18 07:58:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1755503930000|2025-08-18 07:58:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755503940000|2025-08-18 07:59:00|||||||||2
1755503990000|2025-08-18 07:59:50|||||||||1
1755504010000|2025-08-18 08:00:10|||||||||2
1755504030000|2025-08-18 08:00:30|||||||||1
1755504040000|2025-08-18 08:00:40|||||||||10
1755504050000|2025-08-18 08:00:50|||||||||2
1755504080000|2025-08-18 08:01:20|||||||||2
1755504090000|2025-08-18 08:01:30|||||||||2
1755504110000|2025-08-18 08:01:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|178
1755504120000|2025-08-18 08:02:00|||||||||1
1755504180000|2025-08-18 08:03:00|||||||||1
1755504210000|2025-08-18 08:03:30|||||||||2
1755504230000|2025-08-18 08:03:50|||||||||2
1755504250000|2025-08-18 08:04:10|||||||||4
1755504270000|2025-08-18 08:04:30|||||||||1
1755504290000|2025-08-18 08:04:50|||||||||2
1755504300000|2025-08-18 08:05:00|||||||||2
1755504320000|2025-08-18 08:05:20|||||||||8
1755504330000|2025-08-18 08:05:30|||||||||2
1755504360000|2025-08-18 08:06:00|||||||||2
1755504370000|2025-08-18 08:06:10|||||||||3
1755504390000|2025-08-18 08:06:30|||||||||13
1755504460000|2025-08-18 08:07:40|||||||||2
1755504560000|2025-08-18 08:09:20|||||||||1
1755504570000|2025-08-18 08:09:30|||||||||2
1755504640000|2025-08-18 08:10:40|||||||||8
1755504660000|2025-08-18 08:11:00|||||||||1
1755504670000|2025-08-18 08:11:10|||||||||1
1755504700000|2025-08-18 08:11:40|||||||||100
1755504710000|2025-08-18 08:11:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1755504720000|2025-08-18 08:12:00|||||||||1
1755504730000|2025-08-18 08:12:10|||||||||2
1755504740000|2025-08-18 08:12:20|||||||||3
1755504750000|2025-08-18 08:12:30|||||||||1
1755504770000|2025-08-18 08:12:50|||||||||18
1755504790000|2025-08-18 08:13:10|||||||||1
1755504820000|2025-08-18 08:13:40|||||||||1
1755504890000|2025-08-18 08:14:50|||||||||1
1755504900000|2025-08-18 08:15:00|||||||||2
1755504910000|2025-08-18 08:15:10|||||||||3
1755504960000|2025-08-18 08:16:00|||||||||2
1755504980000|2025-08-18 08:16:20|||||||||8
1755504990000|2025-08-18 08:16:30|||||||||2
1755505020000|2025-08-18 08:17:00|||||||||2
1755505050000|2025-08-18 08:17:30|||||||||2
1755505060000|2025-08-18 08:17:40|||||||||2
1755505100000|2025-08-18 08:18:20|||||||||3
1755505110000|2025-08-18 08:18:30|||||||||2
1755505130000|2025-08-18 08:18:50|||||||||1
1755505200000|2025-08-18 08:20:00|||||||||1
1755505230000|2025-08-18 08:20:30|||||||||5
1755505250000|2025-08-18 08:20:50|||||||||1
1755505260000|2025-08-18 08:21:00|||||||||14
1755505280000|2025-08-18 08:21:20|||||||||4
1755505310000|2025-08-18 08:21:50|||||||||1
1755505340000|2025-08-18 08:22:20|||||||||2
1755505370000|2025-08-18 08:22:50|||||||||1
1755505480000|2025-08-18 08:24:40|||||||||1
1755505490000|2025-08-18 08:24:50|||||||||4
1755505500000|2025-08-18 08:25:00|||||||||2
1755505610000|2025-08-18 08:26:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1755505630000|2025-08-18 08:27:10|||||||||1
1755505640000|2025-08-18 08:27:20|||||||||4
1755505670000|2025-08-18 08:27:50|||||||||8
1755505680000|2025-08-18 08:28:00|||||||||4
1755505700000|2025-08-18 08:28:20|||||||||2
1755505710000|2025-08-18 08:28:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1755505740000|2025-08-18 08:29:00|||||||||1
1755505760000|2025-08-18 08:29:20|||||||||1
1755505790000|2025-08-18 08:29:50|||||||||1
1755505810000|2025-08-18 08:30:10|||||||||1
1755505860000|2025-08-18 08:31:00|||||||||6
1755505890000|2025-08-18 08:31:30|||||||||2
1755505960000|2025-08-18 08:32:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|88
1755505970000|2025-08-18 08:32:50|||||||||2
1755506060000|2025-08-18 08:34:20|||||||||4
1755506070000|2025-08-18 08:34:30|||||||||2
1755506090000|2025-08-18 08:34:50|||||||||11
1755506200000|2025-08-18 08:36:40|||||||||10
1755506210000|2025-08-18 08:36:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|21
1755506220000|2025-08-18 08:37:00|||||||||10
1755506260000|2025-08-18 08:37:40|||||||||1
1755506280000|2025-08-18 08:38:00|||||||||2
1755506290000|2025-08-18 08:38:10|||||||||2
1755506390000|2025-08-18 08:39:50|||||||||1
1755506430000|2025-08-18 08:40:30|||||||||5
1755506470000|2025-08-18 08:41:10|||||||||1
1755506480000|2025-08-18 08:41:20|||||||||5
1755506490000|2025-08-18 08:41:30|||||||||3
1755506510000|2025-08-18 08:41:50|||||||||5
1755506550000|2025-08-18 08:42:30|||||||||2
1755506560000|2025-08-18 08:42:40|||||||||12
1755506600000|2025-08-18 08:43:20|||||||||3
1755506660000|2025-08-18 08:44:20|||||||||1
1755506680000|2025-08-18 08:44:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|285
1755506690000|2025-08-18 08:44:50|||||||||73
1755506700000|2025-08-18 08:45:00|||||||||49
1755506710000|2025-08-18 08:45:10|||||||||18
1755506720000|2025-08-18 08:45:20|||||||||6
1755506730000|2025-08-18 08:45:30|||||||||2
1755506830000|2025-08-18 08:47:10|||||||||2
1755506850000|2025-08-18 08:47:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|82
1755506860000|2025-08-18 08:47:40|||||||||30
1755506870000|2025-08-18 08:47:50|||||||||16
1755506920000|2025-08-18 08:48:40|||||||||2
1755506930000|2025-08-18 08:48:50|||||||||2
1755506950000|2025-08-18 08:49:10|||||||||1
1755506960000|2025-08-18 08:49:20|||||||||3
1755506970000|2025-08-18 08:49:30|||||||||2
1755506990000|2025-08-18 08:49:50|||||||||1
1755507020000|2025-08-18 08:50:20|||||||||1
1755507030000|2025-08-18 08:50:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755507050000|2025-08-18 08:50:50|||||||||4
1755507060000|2025-08-18 08:51:00|||||||||1
1755507070000|2025-08-18 08:51:10|||||||||2
1755507080000|2025-08-18 08:51:20|||||||||6
1755507090000|2025-08-18 08:51:30|||||||||3
1755507100000|2025-08-18 08:51:40|||||||||135
1755507140000|2025-08-18 08:52:20|||||||||1
1755507160000|2025-08-18 08:52:40|||||||||15
1755507210000|2025-08-18 08:53:30|||||||||1
1755507270000|2025-08-18 08:54:30|||||||||1
1755507310000|2025-08-18 08:55:10|||||||||1
1755507320000|2025-08-18 08:55:20|||||||||2
1755507330000|2025-08-18 08:55:30|||||||||6
1755507360000|2025-08-18 08:56:00|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|212
1755507380000|2025-08-18 08:56:20|||||||||8
1755507390000|2025-08-18 08:56:30|||||||||1
1755507550000|2025-08-18 08:59:10|||||||||3
1755507590000|2025-08-18 08:59:50|||||||||1
1755507600000|2025-08-18 09:00:00|||||||||102
1755507620000|2025-08-18 09:00:20|||||||||3
1755507630000|2025-08-18 09:00:30|||||||||1
1755507670000|2025-08-18 09:01:10|||||||||2
1755507680000|2025-08-18 09:01:20|||||||||3
1755507710000|2025-08-18 09:01:50|||||||||2
1755507770000|2025-08-18 09:02:50|||||||||10
1755507780000|2025-08-18 09:03:00|||||||||2
1755507810000|2025-08-18 09:03:30|||||||||8
1755507820000|2025-08-18 09:03:40|||||||||3
1755507830000|2025-08-18 09:03:50|||||||||1
1755507840000|2025-08-18 09:04:00|||||||||4
1755507900000|2025-08-18 09:05:00|||||||||1
1755507910000|2025-08-18 09:05:10|||||||||6
1755507990000|2025-08-18 09:06:30|||||||||20
1755508010000|2025-08-18 09:06:50|||||||||11
1755508020000|2025-08-18 09:07:00|||||||||2
1755508030000|2025-08-18 09:07:10|||||||||2
1755508070000|2025-08-18 09:07:50|||||||||50
1755508110000|2025-08-18 09:08:30|||||||||1
1755508160000|2025-08-18 09:09:20|||||||||5
1755508210000|2025-08-18 09:10:10|||||||||1
1755508250000|2025-08-18 09:10:50|||||||||7
1755508260000|2025-08-18 09:11:00|||||||||5
1755508320000|2025-08-18 09:12:00|||||||||7
1755508350000|2025-08-18 09:12:30|||||||||1
1755508390000|2025-08-18 09:13:10|||||||||7
1755508400000|2025-08-18 09:13:20|||||||||200
1755508430000|2025-08-18 09:13:50|||||||||1
1755508450000|2025-08-18 09:14:10|||||||||11
1755508460000|2025-08-18 09:14:20|||||||||23
1755508480000|2025-08-18 09:14:40|||||||||5
1755508500000|2025-08-18 09:15:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|192
1755508530000|2025-08-18 09:15:30|||||||||5
1755508550000|2025-08-18 09:15:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1755508620000|2025-08-18 09:17:00|||||||||4
1755508680000|2025-08-18 09:18:00|||||||||2
1755508690000|2025-08-18 09:18:10|||||||||5
1755508730000|2025-08-18 09:18:50|||||||||11
1755508750000|2025-08-18 09:19:10|||||||||1
1755508810000|2025-08-18 09:20:10|||||||||1
1755508820000|2025-08-18 09:20:20|||||||||3
1755508870000|2025-08-18 09:21:10|||||||||3
1755508880000|2025-08-18 09:21:20|||||||||2
1755508930000|2025-08-18 09:22:10|||||||||1
1755508960000|2025-08-18 09:22:40|||||||||2
1755508970000|2025-08-18 09:22:50|||||||||1
1755508980000|2025-08-18 09:23:00|||||||||2
1755509010000|2025-08-18 09:23:30|||||||||9
1755509030000|2025-08-18 09:23:50|||||||||2
1755509050000|2025-08-18 09:24:10|||||||||2
1755509070000|2025-08-18 09:24:30|||||||||2
1755509080000|2025-08-18 09:24:40|||||||||2
1755509100000|2025-08-18 09:25:00|||||||||2
1755509110000|2025-08-18 09:25:10|||||||||1
1755509120000|2025-08-18 09:25:20|||||||||2
1755509130000|2025-08-18 09:25:30|||||||||2
1755509150000|2025-08-18 09:25:50|||||||||2
1755509180000|2025-08-18 09:26:20|||||||||2
1755509210000|2025-08-18 09:26:50|||||||||2
1755509230000|2025-08-18 09:27:10|||||||||2
1755509260000|2025-08-18 09:27:40|||||||||2
1755509270000|2025-08-18 09:27:50|||||||||2
1755509290000|2025-08-18 09:28:10|||||||||7
1755509300000|2025-08-18 09:28:20|||||||||2
1755509310000|2025-08-18 09:28:30|||||||||2
1755509330000|2025-08-18 09:28:50|||||||||2
1755509340000|2025-08-18 09:29:00|||||||||4
1755509380000|2025-08-18 09:29:40|||||||||2
1755509410000|2025-08-18 09:30:10|||||||||2
1755509430000|2025-08-18 09:30:30|||||||||3
1755509460000|2025-08-18 09:31:00|||||||||2
1755509480000|2025-08-18 09:31:20|||||||||4
1755509510000|2025-08-18 09:31:50|||||||||2
1755509540000|2025-08-18 09:32:20|||||||||3
1755509550000|2025-08-18 09:32:30|||||||||1
1755509560000|2025-08-18 09:32:40|||||||||2
1755509570000|2025-08-18 09:32:50|||||||||5
1755509590000|2025-08-18 09:33:10|||||||||21
1755509600000|2025-08-18 09:33:20|||||||||2
1755509610000|2025-08-18 09:33:30|||||||||3
1755509620000|2025-08-18 09:33:40|||||||||2
1755509650000|2025-08-18 09:34:10|||||||||2
1755509670000|2025-08-18 09:34:30|||||||||2
1755509680000|2025-08-18 09:34:40|||||||||1
1755509700000|2025-08-18 09:35:00|||||||||2
1755509720000|2025-08-18 09:35:20|||||||||2
1755509740000|2025-08-18 09:35:40|||||||||15
1755509750000|2025-08-18 09:35:50|||||||||2
1755509770000|2025-08-18 09:36:10|||||||||7
1755509780000|2025-08-18 09:36:20|||||||||3
1755509800000|2025-08-18 09:36:40|||||||||2
1755509830000|2025-08-18 09:37:10|||||||||2
1755509850000|2025-08-18 09:37:30|||||||||3
1755509870000|2025-08-18 09:37:50|||||||||3
1755509880000|2025-08-18 09:38:00|||||||||2
1755509900000|2025-08-18 09:38:20|||||||||4
1755509910000|2025-08-18 09:38:30|||||||||2
1755509930000|2025-08-18 09:38:50|||||||||2
1755509950000|2025-08-18 09:39:10|||||||||2
1755509960000|2025-08-18 09:39:20|||||||||1
1755509980000|2025-08-18 09:39:40|||||||||2
1755510000000|2025-08-18 09:40:00|||||||||2
1755510030000|2025-08-18 09:40:30|||||||||2
1755510050000|2025-08-18 09:40:50|||||||||7
1755510060000|2025-08-18 09:41:00|||||||||2
1755510080000|2025-08-18 09:41:20|||||||||2
1755510100000|2025-08-18 09:41:40|||||||||2
1755510130000|2025-08-18 09:42:10|||||||||2
1755510150000|2025-08-18 09:42:30|||||||||6
1755510180000|2025-08-18 09:43:00|||||||||2
1755510200000|2025-08-18 09:43:20|||||||||2
1755510230000|2025-08-18 09:43:50|||||||||2
1755510260000|2025-08-18 09:44:20|||||||||2
1755510290000|2025-08-18 09:44:50|||||||||2
1755510320000|2025-08-18 09:45:20|||||||||2
1755510330000|2025-08-18 09:45:30|||||||||6
1755510340000|2025-08-18 09:45:40|||||||||2
1755510360000|2025-08-18 09:46:00|||||||||5
1755510390000|2025-08-18 09:46:30|||||||||2
1755510420000|2025-08-18 09:47:00|||||||||2
1755510440000|2025-08-18 09:47:20|||||||||1
1755510450000|2025-08-18 09:47:30|||||||||2
1755510470000|2025-08-18 09:47:50|||||||||1
1755510480000|2025-08-18 09:48:00|||||||||2
1755510510000|2025-08-18 09:48:30|||||||||2
1755510530000|2025-08-18 09:48:50|||||||||2
1755510540000|2025-08-18 09:49:00|||||||||1
1755510550000|2025-08-18 09:49:10|||||||||5
1755510580000|2025-08-18 09:49:40|||||||||2
1755510610000|2025-08-18 09:50:10|||||||||2
1755510620000|2025-08-18 09:50:20|||||||||2
1755510640000|2025-08-18 09:50:40|||||||||2
1755510680000|2025-08-18 09:51:20|||||||||2
1755510690000|2025-08-18 09:51:30|||||||||1
1755510710000|2025-08-18 09:51:50|||||||||3
1755510730000|2025-08-18 09:52:10|||||||||2
1755510760000|2025-08-18 09:52:40|||||||||2
1755510770000|2025-08-18 09:52:50|||||||||1
1755510780000|2025-08-18 09:53:00|||||||||1
1755510790000|2025-08-18 09:53:10|||||||||2
1755510810000|2025-08-18 09:53:30|||||||||2
1755510830000|2025-08-18 09:53:50|||||||||2
1755510850000|2025-08-18 09:54:10|||||||||6
1755510860000|2025-08-18 09:54:20|||||||||2
1755510870000|2025-08-18 09:54:30|||||||||1
1755510880000|2025-08-18 09:54:40|||||||||2
1755510900000|2025-08-18 09:55:00|||||||||1
1755510910000|2025-08-18 09:55:10|||||||||4
1755510940000|2025-08-18 09:55:40|||||||||2
1755510970000|2025-08-18 09:56:10|||||||||2
1755510980000|2025-08-18 09:56:20|||||||||1
1755511000000|2025-08-18 09:56:40|||||||||2
1755511040000|2025-08-18 09:57:20|||||||||4
1755511070000|2025-08-18 09:57:50|||||||||1
1755511080000|2025-08-18 09:58:00|||||||||2
1755511090000|2025-08-18 09:58:10|||||||||6
1755511100000|2025-08-18 09:58:20|||||||||2
1755511120000|2025-08-18 09:58:40|||||||||2
1755511140000|2025-08-18 09:59:00|||||||||2
1755511150000|2025-08-18 09:59:10|||||||||7
1755511180000|2025-08-18 09:59:40|||||||||2
1755511200000|2025-08-18 10:00:00|||||||||4
1755511240000|2025-08-18 10:00:40|||||||||2
1755511250000|2025-08-18 10:00:50|||||||||1
1755511270000|2025-08-18 10:01:10|||||||||2
1755511280000|2025-08-18 10:01:20|||||||||2
1755511290000|2025-08-18 10:01:30|||||||||1
1755511300000|2025-08-18 10:01:40|||||||||2
1755511330000|2025-08-18 10:02:10|||||||||7
1755511340000|2025-08-18 10:02:20|||||||||3
1755511350000|2025-08-18 10:02:30|||||||||2
1755511380000|2025-08-18 10:03:00|||||||||2
1755511400000|2025-08-18 10:03:20|||||||||2
1755511420000|2025-08-18 10:03:40|||||||||1
1755511430000|2025-08-18 10:03:50|||||||||2
1755511450000|2025-08-18 10:04:10|||||||||2
1755511480000|2025-08-18 10:04:40|||||||||2
1755511500000|2025-08-18 10:05:00|||||||||1
1755511510000|2025-08-18 10:05:10|||||||||3
1755511530000|2025-08-18 10:05:30|||||||||6
1755511540000|2025-08-18 10:05:40|||||||||2
1755511560000|2025-08-18 10:06:00|||||||||46
1755511570000|2025-08-18 10:06:10|||||||||1
1755511580000|2025-08-18 10:06:20|||||||||2
1755511610000|2025-08-18 10:06:50|||||||||2
1755511630000|2025-08-18 10:07:10|||||||||2
1755511650000|2025-08-18 10:07:30|||||||||1
1755511690000|2025-08-18 10:08:10|||||||||4
1755511720000|2025-08-18 10:08:40|||||||||2
1755511750000|2025-08-18 10:09:10|||||||||2
1755511770000|2025-08-18 10:09:30|||||||||6
1755511780000|2025-08-18 10:09:40|||||||||2
1755511800000|2025-08-18 10:10:00|||||||||1
1755511820000|2025-08-18 10:10:20|||||||||2
1755511850000|2025-08-18 10:10:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|63
1755511890000|2025-08-18 10:11:30|||||||||2
1755511920000|2025-08-18 10:12:00|||||||||2
1755511930000|2025-08-18 10:12:10|||||||||3
1755511940000|2025-08-18 10:12:20|||||||||2
1755511950000|2025-08-18 10:12:30|||||||||2
1755511970000|2025-08-18 10:12:50|||||||||8
1755511990000|2025-08-18 10:13:10|||||||||3
1755512010000|2025-08-18 10:13:30|||||||||4
1755512020000|2025-08-18 10:13:40|||||||||2
1755512050000|2025-08-18 10:14:10|||||||||2
1755512070000|2025-08-18 10:14:30|||||||||1
1755512080000|2025-08-18 10:14:40|||||||||2
1755512090000|2025-08-18 10:14:50|||||||||3
1755512120000|2025-08-18 10:15:20|||||||||2
1755512130000|2025-08-18 10:15:30|||||||||2
1755512160000|2025-08-18 10:16:00|||||||||2
1755512200000|2025-08-18 10:16:40|||||||||2
1755512210000|2025-08-18 10:16:50|||||||||7
1755512230000|2025-08-18 10:17:10|||||||||2
1755512260000|2025-08-18 10:17:40|||||||||2
1755512270000|2025-08-18 10:17:50|||||||||3
1755512280000|2025-08-18 10:18:00|||||||||1
1755512290000|2025-08-18 10:18:10|||||||||2
1755512330000|2025-08-18 10:18:50|||||||||2
1755512350000|2025-08-18 10:19:10|||||||||2
1755512360000|2025-08-18 10:19:20|||||||||2
1755512390000|2025-08-18 10:19:50|||||||||2
1755512420000|2025-08-18 10:20:20|||||||||1
1755512430000|2025-08-18 10:20:30|||||||||3
1755512480000|2025-08-18 10:21:20|||||||||2
1755512490000|2025-08-18 10:21:30|||||||||72
1755512500000|2025-08-18 10:21:40|||||||||1
1755512510000|2025-08-18 10:21:50|||||||||3
1755512520000|2025-08-18 10:22:00|||||||||10
1755512540000|2025-08-18 10:22:20|||||||||2
1755512560000|2025-08-18 10:22:40|||||||||5
1755512590000|2025-08-18 10:23:10|||||||||2
1755512610000|2025-08-18 10:23:30|||||||||1
1755512620000|2025-08-18 10:23:40|||||||||4
1755512650000|2025-08-18 10:24:10|||||||||2
1755512690000|2025-08-18 10:24:50|||||||||2
1755512720000|2025-08-18 10:25:20|||||||||2
1755512730000|2025-08-18 10:25:30|||||||||5
1755512740000|2025-08-18 10:25:40|||||||||3
1755512770000|2025-08-18 10:26:10|||||||||2
1755512790000|2025-08-18 10:26:30|||||||||1
1755512800000|2025-08-18 10:26:40|||||||||2
1755512810000|2025-08-18 10:26:50|||||||||1
1755512930000|2025-08-18 10:28:50|||||||||7
1755512940000|2025-08-18 10:29:00|||||||||1
1755512950000|2025-08-18 10:29:10|||||||||1
1755512980000|2025-08-18 10:29:40|||||||||1
1755512990000|2025-08-18 10:29:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|73
1755513020000|2025-08-18 10:30:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755513030000|2025-08-18 10:30:30|||||||||51
1755513080000|2025-08-18 10:31:20|||||||||24
1755513160000|2025-08-18 10:32:40|||||||||1
1755513270000|2025-08-18 10:34:30|||||||||2
1755513290000|2025-08-18 10:34:50|||||||||1
1755513340000|2025-08-18 10:35:40|||||||||1
1755513380000|2025-08-18 10:36:20|||||||||594
1755513390000|2025-08-18 10:36:30|||||||||100
1755513400000|2025-08-18 10:36:40|||||||||117
1755513420000|2025-08-18 10:37:00|||||||||7
1755513530000|2025-08-18 10:38:50|||||||||1
1755513610000|2025-08-18 10:40:10|||||||||60
1755513700000|2025-08-18 10:41:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|119
1755513730000|2025-08-18 10:42:10|||||||||25
1755513740000|2025-08-18 10:42:20|||||||||15
1755513750000|2025-08-18 10:42:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755513800000|2025-08-18 10:43:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|50
1755513850000|2025-08-18 10:44:10|||||||||1
1755513860000|2025-08-18 10:44:20|||||||||1
1755513880000|2025-08-18 10:44:40|||||||||1
1755513890000|2025-08-18 10:44:50|||||||||1
1755513900000|2025-08-18 10:45:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|118
1755513920000|2025-08-18 10:45:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1755513930000|2025-08-18 10:45:30|||||||||2
1755513950000|2025-08-18 10:45:50|||||||||2
1755514060000|2025-08-18 10:47:40|||||||||1
1755514100000|2025-08-18 10:48:20|||||||||7
1755514260000|2025-08-18 10:51:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|27
1755514320000|2025-08-18 10:52:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1755514370000|2025-08-18 10:52:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1755514380000|2025-08-18 10:53:00|||||||||6
1755514440000|2025-08-18 10:54:00|||||||||4
1755514460000|2025-08-18 10:54:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755514520000|2025-08-18 10:55:20|||||||||25
1755514540000|2025-08-18 10:55:40|||||||||27
1755514550000|2025-08-18 10:55:50|||||||||5
1755514580000|2025-08-18 10:56:20|||||||||1
1755514680000|2025-08-18 10:58:00|||||||||25
1755514700000|2025-08-18 10:58:20|||||||||25
1755514740000|2025-08-18 10:59:00|||||||||25
1755514780000|2025-08-18 10:59:40|||||||||1
1755514790000|2025-08-18 10:59:50|||||||||1
1755514840000|2025-08-18 11:00:40|||||||||2
1755514850000|2025-08-18 11:00:50|||||||||1
1755514860000|2025-08-18 11:01:00|||||||||6
1755514900000|2025-08-18 11:01:40|||||||||1
1755514940000|2025-08-18 11:02:20|||||||||2
1755515040000|2025-08-18 11:04:00|||||||||1
1755515050000|2025-08-18 11:04:10|||||||||1
1755515090000|2025-08-18 11:04:50|||||||||1
1755515120000|2025-08-18 11:05:20|||||||||1
1755515140000|2025-08-18 11:05:40|||||||||2
1755515180000|2025-08-18 11:06:20|||||||||1
1755515220000|2025-08-18 11:07:00|||||||||1
1755515230000|2025-08-18 11:07:10|||||||||1
1755515270000|2025-08-18 11:07:50|||||||||1
1755515340000|2025-08-18 11:09:00|||||||||5
1755515380000|2025-08-18 11:09:40|||||||||2
1755515390000|2025-08-18 11:09:50|||||||||1
1755515400000|2025-08-18 11:10:00|||||||||1
1755515500000|2025-08-18 11:11:40|||||||||1
1755515570000|2025-08-18 11:12:50|||||||||1
1755515580000|2025-08-18 11:13:00|||||||||1
1755515590000|2025-08-18 11:13:10|||||||||1
1755515600000|2025-08-18 11:13:20|||||||||1
1755515650000|2025-08-18 11:14:10|||||||||5
1755515660000|2025-08-18 11:14:20|||||||||2
1755515680000|2025-08-18 11:14:40|||||||||3
1755515780000|2025-08-18 11:16:20|||||||||1
1755515820000|2025-08-18 11:17:00|||||||||6
1755515910000|2025-08-18 11:18:30|||||||||4
1755515940000|2025-08-18 11:19:00|||||||||1
1755516080000|2025-08-18 11:21:20|||||||||1
1755516090000|2025-08-18 11:21:30|||||||||2
1755516110000|2025-08-18 11:21:50|||||||||1
1755516120000|2025-08-18 11:22:00|||||||||1
1755516130000|2025-08-18 11:22:10|||||||||2
1755516190000|2025-08-18 11:23:10|||||||||2
1755516230000|2025-08-18 11:23:50|||||||||2
1755516240000|2025-08-18 11:24:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|170
1755516250000|2025-08-18 11:24:10|||||||||2
1755516260000|2025-08-18 11:24:20|||||||||2
1755516300000|2025-08-18 11:25:00|||||||||147
1755516340000|2025-08-18 11:25:40|||||||||7
1755516430000|2025-08-18 11:27:10|||||||||2
1755516440000|2025-08-18 11:27:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|77
1755516500000|2025-08-18 11:28:20|||||||||2
1755516520000|2025-08-18 11:28:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|63
1755516570000|2025-08-18 11:29:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755516580000|2025-08-18 11:29:40|||||||||207
1755516600000|2025-08-18 11:30:00|||||||||2
1755516620000|2025-08-18 11:30:20|||||||||5
1755516640000|2025-08-18 11:30:40|||||||||19
1755516660000|2025-08-18 11:31:00|||||||||2
1755516690000|2025-08-18 11:31:30|||||||||2
1755516730000|2025-08-18 11:32:10|||||||||2
1755516820000|2025-08-18 11:33:40|||||||||6
1755516830000|2025-08-18 11:33:50|||||||||1
1755516910000|2025-08-18 11:35:10|||||||||2
1755516920000|2025-08-18 11:35:20|||||||||1
1755517020000|2025-08-18 11:37:00|||||||||1
1755517060000|2025-08-18 11:37:40|||||||||7
1755517090000|2025-08-18 11:38:10|||||||||1
1755517100000|2025-08-18 11:38:20|||||||||2
1755517110000|2025-08-18 11:38:30|||||||||15
1755517130000|2025-08-18 11:38:50|||||||||22
1755517140000|2025-08-18 11:39:00|||||||||50
1755517150000|2025-08-18 11:39:10|||||||||11
1755517170000|2025-08-18 11:39:30|||||||||2
1755517210000|2025-08-18 11:40:10|||||||||2
1755517220000|2025-08-18 11:40:20|||||||||1
1755517250000|2025-08-18 11:40:50|||||||||2
1755517280000|2025-08-18 11:41:20|||||||||1
1755517320000|2025-08-18 11:42:00|||||||||1
1755517330000|2025-08-18 11:42:10|||||||||2
1755517340000|2025-08-18 11:42:20|||||||||7
1755517370000|2025-08-18 11:42:50|||||||||4
1755517380000|2025-08-18 11:43:00|||||||||1
1755517450000|2025-08-18 11:44:10|||||||||3
1755517480000|2025-08-18 11:44:40|||||||||1
1755517510000|2025-08-18 11:45:10|||||||||2
1755517530000|2025-08-18 11:45:30|||||||||1
1755517540000|2025-08-18 11:45:40|||||||||3
1755517620000|2025-08-18 11:47:00|||||||||7
1755517660000|2025-08-18 11:47:40|||||||||1
1755517720000|2025-08-18 11:48:40|||||||||1
1755517750000|2025-08-18 11:49:10|||||||||2
1755517820000|2025-08-18 11:50:20|||||||||6
1755517850000|2025-08-18 11:50:50|||||||||2
1755517920000|2025-08-18 11:52:00|||||||||1
1755517950000|2025-08-18 11:52:30|||||||||1
1755518060000|2025-08-18 11:54:20|||||||||5
1755518070000|2025-08-18 11:54:30|||||||||1
1755518080000|2025-08-18 11:54:40|||||||||1
1755518100000|2025-08-18 11:55:00|||||||||1
1755518170000|2025-08-18 11:56:10|||||||||4
1755518190000|2025-08-18 11:56:30|||||||||50
1755518200000|2025-08-18 11:56:40|||||||||120
1755518220000|2025-08-18 11:57:00|||||||||1
1755518250000|2025-08-18 11:57:30|||||||||2
1755518290000|2025-08-18 11:58:10|||||||||2
1755518310000|2025-08-18 11:58:30|||||||||2
1755518350000|2025-08-18 11:59:10|||||||||3
1755518360000|2025-08-18 11:59:20|||||||||480
1755518420000|2025-08-18 12:00:20|||||||||2
1755518430000|2025-08-18 12:00:30|||||||||2
1755518460000|2025-08-18 12:01:00|||||||||5
1755518490000|2025-08-18 12:01:30|||||||||2
1755518530000|2025-08-18 12:02:10|||||||||1
1755518550000|2025-08-18 12:02:30|||||||||2
1755518600000|2025-08-18 12:03:20|||||||||1
1755518650000|2025-08-18 12:04:10|||||||||3
1755518660000|2025-08-18 12:04:20|||||||||6
1755518690000|2025-08-18 12:04:50|||||||||2
1755518730000|2025-08-18 12:05:30|||||||||3
1755518750000|2025-08-18 12:05:50|||||||||1
1755518810000|2025-08-18 12:06:50|||||||||2
1755518900000|2025-08-18 12:08:20|||||||||6
1755518940000|2025-08-18 12:09:00|||||||||2
1755518950000|2025-08-18 12:09:10|||||||||1
1755518980000|2025-08-18 12:09:40|||||||||25
1755519070000|2025-08-18 12:11:10|||||||||1
1755519080000|2025-08-18 12:11:20|||||||||2
1755519150000|2025-08-18 12:12:30|||||||||8
1755519190000|2025-08-18 12:13:10|||||||||2
1755519200000|2025-08-18 12:13:20|||||||||4
1755519320000|2025-08-18 12:15:20|||||||||3
1755519330000|2025-08-18 12:15:30|||||||||1
1755519340000|2025-08-18 12:15:40|||||||||4
1755519350000|2025-08-18 12:15:50|||||||||9
1755519370000|2025-08-18 12:16:10|||||||||3
1755519380000|2025-08-18 12:16:20|||||||||2
1755519390000|2025-08-18 12:16:30|||||||||2
1755519400000|2025-08-18 12:16:40|||||||||3
1755519410000|2025-08-18 12:16:50|||||||||2
1755519420000|2025-08-18 12:17:00|||||||||3
1755519430000|2025-08-18 12:17:10|||||||||2
1755519450000|2025-08-18 12:17:30|||||||||3
1755519460000|2025-08-18 12:17:40|||||||||2
1755519470000|2025-08-18 12:17:50|||||||||4
1755519490000|2025-08-18 12:18:10|||||||||2
1755519500000|2025-08-18 12:18:20|||||||||4
1755519520000|2025-08-18 12:18:40|||||||||3
1755519530000|2025-08-18 12:18:50|||||||||2
1755519550000|2025-08-18 12:19:10|||||||||2
1755519560000|2025-08-18 12:19:20|||||||||2
1755519580000|2025-08-18 12:19:40|||||||||4
1755519590000|2025-08-18 12:19:50|||||||||2
1755519610000|2025-08-18 12:20:10|||||||||4
1755519620000|2025-08-18 12:20:20|||||||||5
1755519630000|2025-08-18 12:20:30|||||||||9
1755519640000|2025-08-18 12:20:40|||||||||2
1755519660000|2025-08-18 12:21:00|||||||||5
1755519670000|2025-08-18 12:21:10|||||||||2
1755519680000|2025-08-18 12:21:20|||||||||1
1755519690000|2025-08-18 12:21:30|||||||||3
1755519700000|2025-08-18 12:21:40|||||||||2
1755519710000|2025-08-18 12:21:50|||||||||4
1755519730000|2025-08-18 12:22:10|||||||||22
1755519740000|2025-08-18 12:22:20|||||||||2
1755519750000|2025-08-18 12:22:30|||||||||2
1755519760000|2025-08-18 12:22:40|||||||||2
1755519770000|2025-08-18 12:22:50|||||||||2
1755519780000|2025-08-18 12:23:00|||||||||5
1755519790000|2025-08-18 12:23:10|||||||||2
1755519810000|2025-08-18 12:23:30|||||||||3
1755519820000|2025-08-18 12:23:40|||||||||2
1755519830000|2025-08-18 12:23:50|||||||||1
1755519840000|2025-08-18 12:24:00|||||||||3
1755519850000|2025-08-18 12:24:10|||||||||2
1755519860000|2025-08-18 12:24:20|||||||||3
1755519870000|2025-08-18 12:24:30|||||||||1
1755519880000|2025-08-18 12:24:40|||||||||3
1755519890000|2025-08-18 12:24:50|||||||||2
1755519910000|2025-08-18 12:25:10|||||||||9
1755519920000|2025-08-18 12:25:20|||||||||5
1755519940000|2025-08-18 12:25:40|||||||||3
1755519950000|2025-08-18 12:25:50|||||||||2
1755519960000|2025-08-18 12:26:00|||||||||12
1755519970000|2025-08-18 12:26:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|19
1755519980000|2025-08-18 12:26:20|||||||||7
1755519990000|2025-08-18 12:26:30|||||||||2
1755520010000|2025-08-18 12:26:50|||||||||3
1755520020000|2025-08-18 12:27:00|||||||||3
1755520030000|2025-08-18 12:27:10|||||||||3
1755520050000|2025-08-18 12:27:30|||||||||5
1755520070000|2025-08-18 12:27:50|||||||||7
1755520090000|2025-08-18 12:28:10|||||||||3
1755520100000|2025-08-18 12:28:20|||||||||2
1755520110000|2025-08-18 12:28:30|||||||||3
1755520120000|2025-08-18 12:28:40|||||||||1
1755520130000|2025-08-18 12:28:50|||||||||4
1755520150000|2025-08-18 12:29:10|||||||||8
1755520160000|2025-08-18 12:29:20|||||||||4
1755520170000|2025-08-18 12:29:30|||||||||3
1755520180000|2025-08-18 12:29:40|||||||||2
1755520190000|2025-08-18 12:29:50|||||||||3
1755520200000|2025-08-18 12:30:00|||||||||3
1755520210000|2025-08-18 12:30:10|||||||||2
1755520230000|2025-08-18 12:30:30|||||||||2
1755520240000|2025-08-18 12:30:40|||||||||3
1755520250000|2025-08-18 12:30:50|||||||||3
1755520260000|2025-08-18 12:31:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755520270000|2025-08-18 12:31:10|||||||||1
1755520280000|2025-08-18 12:31:20|||||||||2
1755520290000|2025-08-18 12:31:30|||||||||3
1755520300000|2025-08-18 12:31:40|||||||||3
1755520310000|2025-08-18 12:31:50|||||||||4
1755520320000|2025-08-18 12:32:00|||||||||3
1755520330000|2025-08-18 12:32:10|||||||||4
1755520350000|2025-08-18 12:32:30|||||||||9
1755520360000|2025-08-18 12:32:40|||||||||2
1755520370000|2025-08-18 12:32:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|9
1755520380000|2025-08-18 12:33:00|||||||||4
1755520400000|2025-08-18 12:33:20|||||||||3
1755520410000|2025-08-18 12:33:30|||||||||2
1755520420000|2025-08-18 12:33:40|||||||||2
1755520430000|2025-08-18 12:33:50|||||||||3
1755520450000|2025-08-18 12:34:10|||||||||6
1755520460000|2025-08-18 12:34:20|||||||||1
1755520470000|2025-08-18 12:34:30|||||||||3
1755520480000|2025-08-18 12:34:40|||||||||2
1755520500000|2025-08-18 12:35:00|||||||||3
1755520510000|2025-08-18 12:35:10|||||||||3
1755520520000|2025-08-18 12:35:20|||||||||2
1755520530000|2025-08-18 12:35:30|||||||||2
1755520540000|2025-08-18 12:35:40|||||||||2
1755520560000|2025-08-18 12:36:00|||||||||8
1755520590000|2025-08-18 12:36:30|||||||||9
1755520600000|2025-08-18 12:36:40|||||||||4
1755520610000|2025-08-18 12:36:50|||||||||2
1755520620000|2025-08-18 12:37:00|||||||||2
1755520630000|2025-08-18 12:37:10|||||||||4
1755520640000|2025-08-18 12:37:20|||||||||2
1755520650000|2025-08-18 12:37:30|||||||||3
1755520670000|2025-08-18 12:37:50|||||||||3
1755520680000|2025-08-18 12:38:00|||||||||3
1755520700000|2025-08-18 12:38:20|||||||||3
1755520710000|2025-08-18 12:38:30|||||||||3
1755520720000|2025-08-18 12:38:40|||||||||2
1755520740000|2025-08-18 12:39:00|||||||||4
1755520750000|2025-08-18 12:39:10|||||||||2
1755520760000|2025-08-18 12:39:20|||||||||6
1755520780000|2025-08-18 12:39:40|||||||||2
1755520790000|2025-08-18 12:39:50|||||||||2
1755520800000|2025-08-18 12:40:00|||||||||2
1755520810000|2025-08-18 12:40:10|||||||||6
1755520840000|2025-08-18 12:40:40|||||||||7
1755520860000|2025-08-18 12:41:00|||||||||4
1755520870000|2025-08-18 12:41:10|||||||||11
1755520880000|2025-08-18 12:41:20|||||||||2
1755520890000|2025-08-18 12:41:30|||||||||1
1755520900000|2025-08-18 12:41:40|||||||||5
1755520910000|2025-08-18 12:41:50|||||||||2
1755520930000|2025-08-18 12:42:10|||||||||3
1755520940000|2025-08-18 12:42:20|||||||||1
1755520950000|2025-08-18 12:42:30|||||||||5
1755520970000|2025-08-18 12:42:50|||||||||3
1755520990000|2025-08-18 12:43:10|||||||||8
1755521010000|2025-08-18 12:43:30|||||||||5
1755521030000|2025-08-18 12:43:50|||||||||3
1755521040000|2025-08-18 12:44:00|||||||||1
1755521050000|2025-08-18 12:44:10|||||||||3
1755521070000|2025-08-18 12:44:30|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|3
1755521080000|2025-08-18 12:44:40|||||||||2
1755521090000|2025-08-18 12:44:50|||||||||2
1755521100000|2025-08-18 12:45:00|||||||||2
1755521110000|2025-08-18 12:45:10|||||||||2
1755521120000|2025-08-18 12:45:20|||||||||19
1755521130000|2025-08-18 12:45:30|||||||||4
1755521150000|2025-08-18 12:45:50|||||||||9
1755521160000|2025-08-18 12:46:00|||||||||3
1755521170000|2025-08-18 12:46:10|||||||||1
1755521180000|2025-08-18 12:46:20|||||||||4
1755521190000|2025-08-18 12:46:30|||||||||1
1755521200000|2025-08-18 12:46:40|||||||||2
1755521210000|2025-08-18 12:46:50|||||||||2
1755521220000|2025-08-18 12:47:00|||||||||2
1755521230000|2025-08-18 12:47:10|||||||||2
1755521240000|2025-08-18 12:47:20|||||||||2
1755521250000|2025-08-18 12:47:30|||||||||4
1755521270000|2025-08-18 12:47:50|||||||||4
1755521280000|2025-08-18 12:48:00|||||||||1
1755521290000|2025-08-18 12:48:10|||||||||3
1755521310000|2025-08-18 12:48:30|||||||||2
1755521320000|2025-08-18 12:48:40|||||||||1
1755521330000|2025-08-18 12:48:50|||||||||53
1755521350000|2025-08-18 12:49:10|||||||||2
1755521360000|2025-08-18 12:49:20|||||||||2
1755521370000|2025-08-18 12:49:30|||||||||9
1755521380000|2025-08-18 12:49:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1755521390000|2025-08-18 12:49:50|||||||||2
1755521400000|2025-08-18 12:50:00|||||||||2
1755521410000|2025-08-18 12:50:10|||||||||2
1755521420000|2025-08-18 12:50:20|||||||||4
1755521430000|2025-08-18 12:50:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|46
1755521440000|2025-08-18 12:50:40|||||||||5
1755521450000|2025-08-18 12:50:50|||||||||2
1755521470000|2025-08-18 12:51:10|||||||||3
1755521480000|2025-08-18 12:51:20|||||||||2
1755521500000|2025-08-18 12:51:40|||||||||2
1755521510000|2025-08-18 12:51:50|||||||||3
1755521530000|2025-08-18 12:52:10|||||||||3
1755521540000|2025-08-18 12:52:20|||||||||3
1755521560000|2025-08-18 12:52:40|||||||||5
1755521580000|2025-08-18 12:53:00|||||||||3
1755521590000|2025-08-18 12:53:10|||||||||16
1755521680000|2025-08-18 12:54:40|||||||||1
1755521690000|2025-08-18 12:54:50|||||||||4
1755521710000|2025-08-18 12:55:10|||||||||4
1755521730000|2025-08-18 12:55:30|||||||||2
1755521750000|2025-08-18 12:55:50|||||||||3
1755521770000|2025-08-18 12:56:10|||||||||3
1755521780000|2025-08-18 12:56:20|||||||||2
1755521790000|2025-08-18 12:56:30|||||||||142
1755521800000|2025-08-18 12:56:40|||||||||32
1755521820000|2025-08-18 12:57:00|||||||||8
1755521830000|2025-08-18 12:57:10|||||||||2
1755521840000|2025-08-18 12:57:20|||||||||3
1755521850000|2025-08-18 12:57:30|||||||||2
1755521860000|2025-08-18 12:57:40|||||||||2
1755521880000|2025-08-18 12:58:00|||||||||3
1755521890000|2025-08-18 12:58:10|||||||||2
1755521900000|2025-08-18 12:58:20|||||||||2
1755521910000|2025-08-18 12:58:30|||||||||2
1755521920000|2025-08-18 12:58:40|||||||||2
1755521930000|2025-08-18 12:58:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|2
1755521940000|2025-08-18 12:59:00|||||||||2
1755521950000|2025-08-18 12:59:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1755521960000|2025-08-18 12:59:20|||||||||2
1755521970000|2025-08-18 12:59:30|||||||||2
1755521990000|2025-08-18 12:59:50|||||||||4
1755522000000|2025-08-18 13:00:00|||||||||2
1755522010000|2025-08-18 13:00:10|||||||||2
1755522030000|2025-08-18 13:00:30|||||||||15
1755522040000|2025-08-18 13:00:40|||||||||1
1755522050000|2025-08-18 13:00:50|||||||||1
1755522080000|2025-08-18 13:01:20|||||||||3
1755522130000|2025-08-18 13:02:10|18.27|18.19|18.25|18.17|18.27|18.19|18.24|18.16|29
1755522190000|2025-08-18 13:03:10|||||||||20
1755522210000|2025-08-18 13:03:30|||||||||20
1755522220000|2025-08-18 13:03:40|||||||||2
1755522230000|2025-08-18 13:03:50|||||||||1
1755522240000|2025-08-18 13:04:00|||||||||5
1755522280000|2025-08-18 13:04:40|||||||||6
1755522300000|2025-08-18 13:05:00|||||||||2
1755522340000|2025-08-18 13:05:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|20
1755522350000|2025-08-18 13:05:50|||||||||20
1755522360000|2025-08-18 13:06:00|||||||||21
1755522490000|2025-08-18 13:08:10|||||||||1
1755522520000|2025-08-18 13:08:40|||||||||2
1755522530000|2025-08-18 13:08:50|||||||||2
1755522540000|2025-08-18 13:09:00|||||||||1
1755522580000|2025-08-18 13:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1755522590000|2025-08-18 13:09:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|95
1755522620000|2025-08-18 13:10:20|||||||||3
1755522630000|2025-08-18 13:10:30|||||||||6
1755522650000|2025-08-18 13:10:50|||||||||5
1755522660000|2025-08-18 13:11:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1755522670000|2025-08-18 13:11:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|94
1755522690000|2025-08-18 13:11:30|||||||||3
1755522720000|2025-08-18 13:12:00|||||||||2
1755522780000|2025-08-18 13:13:00|||||||||2
1755522790000|2025-08-18 13:13:10|||||||||3
1755522810000|2025-08-18 13:13:30|||||||||2
1755522820000|2025-08-18 13:13:40|||||||||2
1755522840000|2025-08-18 13:14:00|||||||||2
1755522850000|2025-08-18 13:14:10|||||||||3
1755522860000|2025-08-18 13:14:20|||||||||1
1755522870000|2025-08-18 13:14:30|||||||||2
1755522880000|2025-08-18 13:14:40|||||||||2
1755522890000|2025-08-18 13:14:50|||||||||3
1755522900000|2025-08-18 13:15:00|||||||||4
1755522910000|2025-08-18 13:15:10|||||||||3
1755522930000|2025-08-18 13:15:30|||||||||3
1755522940000|2025-08-18 13:15:40|||||||||2
1755522960000|2025-08-18 13:16:00|||||||||2
1755522970000|2025-08-18 13:16:10|||||||||3
1755523000000|2025-08-18 13:16:40|||||||||377
1755523020000|2025-08-18 13:17:00|||||||||84
1755523030000|2025-08-18 13:17:10|||||||||2
1755523040000|2025-08-18 13:17:20|||||||||2
1755523060000|2025-08-18 13:17:40|||||||||19
1755523070000|2025-08-18 13:17:50|||||||||6
1755523080000|2025-08-18 13:18:00|||||||||2
1755523090000|2025-08-18 13:18:10|||||||||5
1755523110000|2025-08-18 13:18:30|||||||||3
1755523120000|2025-08-18 13:18:40|||||||||2
1755523140000|2025-08-18 13:19:00|||||||||3
1755523160000|2025-08-18 13:19:20|||||||||2
1755523180000|2025-08-18 13:19:40|||||||||3
1755523200000|2025-08-18 13:20:00|||||||||3
1755523220000|2025-08-18 13:20:20|||||||||2
1755523230000|2025-08-18 13:20:30|||||||||2
1755523240000|2025-08-18 13:20:40|||||||||5
1755523270000|2025-08-18 13:21:10|||||||||2
1755523280000|2025-08-18 13:21:20|||||||||2
1755523290000|2025-08-18 13:21:30|||||||||3
1755523300000|2025-08-18 13:21:40|||||||||2
1755523310000|2025-08-18 13:21:50|||||||||8
1755523320000|2025-08-18 13:22:00|||||||||3
1755523350000|2025-08-18 13:22:30|||||||||3
1755523360000|2025-08-18 13:22:40|||||||||3
1755523370000|2025-08-18 13:22:50|||||||||2
1755523380000|2025-08-18 13:23:00|||||||||4
1755523400000|2025-08-18 13:23:20|||||||||10
1755523410000|2025-08-18 13:23:30|||||||||4
1755523420000|2025-08-18 13:23:40|||||||||2
1755523430000|2025-08-18 13:23:50|||||||||8
1755523440000|2025-08-18 13:24:00|||||||||3
1755523450000|2025-08-18 13:24:10|||||||||3
1755523460000|2025-08-18 13:24:20|||||||||2
1755523470000|2025-08-18 13:24:30|||||||||11
1755523480000|2025-08-18 13:24:40|||||||||2
1755523490000|2025-08-18 13:24:50|||||||||2
1755523510000|2025-08-18 13:25:10|||||||||15
1755523520000|2025-08-18 13:25:20|||||||||2
1755523530000|2025-08-18 13:25:30|||||||||2
1755523540000|2025-08-18 13:25:40|||||||||11
1755523550000|2025-08-18 13:25:50|||||||||2
1755523560000|2025-08-18 13:26:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755523570000|2025-08-18 13:26:10|||||||||12
1755523580000|2025-08-18 13:26:20|||||||||2
1755523600000|2025-08-18 13:26:40|||||||||2
1755523610000|2025-08-18 13:26:50|||||||||2
1755523620000|2025-08-18 13:27:00|||||||||9
1755523630000|2025-08-18 13:27:10|||||||||6
1755523650000|2025-08-18 13:27:30|||||||||10
1755523660000|2025-08-18 13:27:40|||||||||4
1755523670000|2025-08-18 13:27:50|||||||||2
1755523680000|2025-08-18 13:28:00|||||||||11
1755523690000|2025-08-18 13:28:10|||||||||2
1755523700000|2025-08-18 13:28:20|||||||||1
1755523710000|2025-08-18 13:28:30|||||||||12
1755523720000|2025-08-18 13:28:40|||||||||2
1755523730000|2025-08-18 13:28:50|||||||||8
1755523740000|2025-08-18 13:29:00|||||||||1
1755523750000|2025-08-18 13:29:10|||||||||10
1755523760000|2025-08-18 13:29:20|||||||||2
1755523770000|2025-08-18 13:29:30|||||||||12
1755523780000|2025-08-18 13:29:40|||||||||2
1755523790000|2025-08-18 13:29:50|||||||||16
1755523800000|2025-08-18 13:30:00|||||||||9
1755523810000|2025-08-18 13:30:10|||||||||22
1755523820000|2025-08-18 13:30:20|||||||||15
1755523830000|2025-08-18 13:30:30|||||||||10
1755523840000|2025-08-18 13:30:40|||||||||16
1755523850000|2025-08-18 13:30:50|||||||||14
1755523860000|2025-08-18 13:31:00|||||||||1
1755523870000|2025-08-18 13:31:10|||||||||2
1755523880000|2025-08-18 13:31:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|90
1755523890000|2025-08-18 13:31:30|||||||||1
1755523900000|2025-08-18 13:31:40|||||||||4
1755523910000|2025-08-18 13:31:50|||||||||23
1755523920000|2025-08-18 13:32:00|||||||||2
1755523930000|2025-08-18 13:32:10|||||||||2
1755523940000|2025-08-18 13:32:20|||||||||4
1755523960000|2025-08-18 13:32:40|||||||||6
1755523980000|2025-08-18 13:33:00|||||||||1
1755523990000|2025-08-18 13:33:10|||||||||3
1755524000000|2025-08-18 13:33:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|3
1755524010000|2025-08-18 13:33:30|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1755524020000|2025-08-18 13:33:40|||||||||2
1755524030000|2025-08-18 13:33:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1755524040000|2025-08-18 13:34:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|1
1755524050000|2025-08-18 13:34:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1755524060000|2025-08-18 13:34:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|40
1755524070000|2025-08-18 13:34:30|||||||||2
1755524110000|2025-08-18 13:35:10|||||||||4
1755524150000|2025-08-18 13:35:50|||||||||3
1755524170000|2025-08-18 13:36:10|||||||||1
1755524190000|2025-08-18 13:36:30|||||||||3
1755524200000|2025-08-18 13:36:40|||||||||1
1755524210000|2025-08-18 13:36:50|||||||||2
1755524230000|2025-08-18 13:37:10|||||||||20
1755524260000|2025-08-18 13:37:40|||||||||1
1755524280000|2025-08-18 13:38:00|||||||||2
1755524310000|2025-08-18 13:38:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|234
1755524340000|2025-08-18 13:39:00|||||||||26
1755524350000|2025-08-18 13:39:10|||||||||2
1755524380000|2025-08-18 13:39:40|||||||||1
1755524390000|2025-08-18 13:39:50|||||||||1
1755524430000|2025-08-18 13:40:30|||||||||3
1755524480000|2025-08-18 13:41:20|||||||||1
1755524490000|2025-08-18 13:41:30|||||||||50
1755524510000|2025-08-18 13:41:50|||||||||25
1755524520000|2025-08-18 13:42:00|||||||||3
1755524560000|2025-08-18 13:42:40|||||||||4
1755524590000|2025-08-18 13:43:10|||||||||1
1755524620000|2025-08-18 13:43:40|||||||||4
1755524640000|2025-08-18 13:44:00|||||||||94
1755524650000|2025-08-18 13:44:10|||||||||9
1755524670000|2025-08-18 13:44:30|||||||||3
1755524680000|2025-08-18 13:44:40|||||||||2
1755524690000|2025-08-18 13:44:50|||||||||1
1755524700000|2025-08-18 13:45:00|||||||||2
1755524720000|2025-08-18 13:45:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|77
1755524730000|2025-08-18 13:45:30|||||||||14
1755524740000|2025-08-18 13:45:40|||||||||2
1755524750000|2025-08-18 13:45:50|||||||||2
1755524780000|2025-08-18 13:46:20|||||||||1
1755524790000|2025-08-18 13:46:30|||||||||2
1755524800000|2025-08-18 13:46:40|||||||||2
1755524830000|2025-08-18 13:47:10|||||||||1
1755524840000|2025-08-18 13:47:20|||||||||2
1755524850000|2025-08-18 13:47:30|||||||||1
1755524860000|2025-08-18 13:47:40|||||||||2
1755524890000|2025-08-18 13:48:10|||||||||1
1755524900000|2025-08-18 13:48:20|||||||||1
1755524920000|2025-08-18 13:48:40|||||||||1
1755524940000|2025-08-18 13:49:00|18.25|18.17|18.29|18.21|18.29|18.21|18.24|18.16|109
1755524960000|2025-08-18 13:49:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1755524990000|2025-08-18 13:49:50|||||||||2
1755525040000|2025-08-18 13:50:40|||||||||3
1755525060000|2025-08-18 13:51:00|||||||||1
1755525090000|2025-08-18 13:51:30|||||||||3
1755525110000|2025-08-18 13:51:50|||||||||2
1755525120000|2025-08-18 13:52:00|||||||||1
1755525130000|2025-08-18 13:52:10|||||||||1
1755525140000|2025-08-18 13:52:20|||||||||2
1755525150000|2025-08-18 13:52:30|||||||||17
1755525160000|2025-08-18 13:52:40|||||||||3
1755525170000|2025-08-18 13:52:50|||||||||3
1755525180000|2025-08-18 13:53:00|||||||||19
1755525190000|2025-08-18 13:53:10|||||||||3
1755525200000|2025-08-18 13:53:20|||||||||2
1755525210000|2025-08-18 13:53:30|||||||||3
1755525220000|2025-08-18 13:53:40|||||||||1
1755525230000|2025-08-18 13:53:50|||||||||3
1755525250000|2025-08-18 13:54:10|||||||||2
1755525260000|2025-08-18 13:54:20|||||||||3
1755525270000|2025-08-18 13:54:30|||||||||1
1755525280000|2025-08-18 13:54:40|||||||||4
1755525320000|2025-08-18 13:55:20|||||||||5
1755525330000|2025-08-18 13:55:30|||||||||331
1755525350000|2025-08-18 13:55:50|||||||||1
1755525370000|2025-08-18 13:56:10|||||||||2
1755525390000|2025-08-18 13:56:30|||||||||20
1755525400000|2025-08-18 13:56:40|||||||||1
1755525410000|2025-08-18 13:56:50|||||||||2
1755525430000|2025-08-18 13:57:10|||||||||2
1755525450000|2025-08-18 13:57:30|||||||||2
1755525460000|2025-08-18 13:57:40|||||||||1
1755525470000|2025-08-18 13:57:50|||||||||3
1755525490000|2025-08-18 13:58:10|||||||||1
1755525500000|2025-08-18 13:58:20|||||||||2
1755525510000|2025-08-18 13:58:30|||||||||37
1755525520000|2025-08-18 13:58:40|||||||||1
1755525550000|2025-08-18 13:59:10|||||||||1
1755525580000|2025-08-18 13:59:40|||||||||2
1755525600000|2025-08-18 14:00:00|||||||||3
1755525610000|2025-08-18 14:00:10|||||||||2
1755525630000|2025-08-18 14:00:30|||||||||2
1755525640000|2025-08-18 14:00:40|||||||||3
1755525660000|2025-08-18 14:01:00|||||||||3
1755525670000|2025-08-18 14:01:10|||||||||2
1755525680000|2025-08-18 14:01:20|||||||||3
1755525690000|2025-08-18 14:01:30|||||||||1
1755525700000|2025-08-18 14:01:40|||||||||2
1755525710000|2025-08-18 14:01:50|||||||||1
1755525720000|2025-08-18 14:02:00|||||||||2
1755525730000|2025-08-18 14:02:10|||||||||4
1755525780000|2025-08-18 14:03:00|||||||||4
1755525790000|2025-08-18 14:03:10|||||||||1
1755525800000|2025-08-18 14:03:20|||||||||2
1755525820000|2025-08-18 14:03:40|||||||||2
1755525840000|2025-08-18 14:04:00|||||||||3
1755525850000|2025-08-18 14:04:10|||||||||1
1755525860000|2025-08-18 14:04:20|||||||||2
1755525870000|2025-08-18 14:04:30|||||||||1
1755525880000|2025-08-18 14:04:40|||||||||1
1755525890000|2025-08-18 14:04:50|||||||||4
1755525900000|2025-08-18 14:05:00|||||||||2
1755525910000|2025-08-18 14:05:10|||||||||5
1755525920000|2025-08-18 14:05:20|||||||||1
1755525930000|2025-08-18 14:05:30|||||||||2
1755525940000|2025-08-18 14:05:40|||||||||34
1755525950000|2025-08-18 14:05:50|||||||||2
1755525960000|2025-08-18 14:06:00|||||||||1
1755525970000|2025-08-18 14:06:10|||||||||114
1755525980000|2025-08-18 14:06:20|||||||||70
1755525990000|2025-08-18 14:06:30|||||||||1
1755526000000|2025-08-18 14:06:40|||||||||8
1755526010000|2025-08-18 14:06:50|||||||||34
1755526020000|2025-08-18 14:07:00|||||||||1
1755526030000|2025-08-18 14:07:10|||||||||1
1755526040000|2025-08-18 14:07:20|||||||||30
1755526050000|2025-08-18 14:07:30|||||||||1
1755526070000|2025-08-18 14:07:50|||||||||35
1755526080000|2025-08-18 14:08:00|||||||||1
1755526090000|2025-08-18 14:08:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|493
1755526100000|2025-08-18 14:08:20|||||||||32
1755526140000|2025-08-18 14:09:00|||||||||1
1755526150000|2025-08-18 14:09:10|||||||||2
1755526160000|2025-08-18 14:09:20|||||||||1
1755526180000|2025-08-18 14:09:40|||||||||1
1755526190000|2025-08-18 14:09:50|||||||||4
1755526200000|2025-08-18 14:10:00|||||||||4
1755526210000|2025-08-18 14:10:10|||||||||1
1755526220000|2025-08-18 14:10:20|||||||||1
1755526230000|2025-08-18 14:10:30|||||||||1
1755526260000|2025-08-18 14:11:00|||||||||5
1755526320000|2025-08-18 14:12:00|||||||||3
1755526350000|2025-08-18 14:12:30|||||||||1
1755526380000|2025-08-18 14:13:00|||||||||3
1755526390000|2025-08-18 14:13:10|||||||||2
1755526410000|2025-08-18 14:13:30|||||||||3
1755526420000|2025-08-18 14:13:40|||||||||2
1755526430000|2025-08-18 14:13:50|||||||||3
1755526440000|2025-08-18 14:14:00|||||||||4
1755526460000|2025-08-18 14:14:20|||||||||7
1755526470000|2025-08-18 14:14:30|||||||||5
1755526490000|2025-08-18 14:14:50|||||||||6
1755526500000|2025-08-18 14:15:00|||||||||3
1755526510000|2025-08-18 14:15:10|||||||||6
1755526520000|2025-08-18 14:15:20|||||||||2
1755526530000|2025-08-18 14:15:30|||||||||5
1755526540000|2025-08-18 14:15:40|||||||||4
1755526550000|2025-08-18 14:15:50|||||||||4
1755526560000|2025-08-18 14:16:00|||||||||4
1755526570000|2025-08-18 14:16:10|||||||||4
1755526580000|2025-08-18 14:16:20|||||||||2
1755526590000|2025-08-18 14:16:30|||||||||3
1755526600000|2025-08-18 14:16:40|||||||||3
1755526650000|2025-08-18 14:17:30|||||||||2
1755526660000|2025-08-18 14:17:40|||||||||1
1755526680000|2025-08-18 14:18:00|||||||||20
1755526690000|2025-08-18 14:18:10|||||||||2
1755526700000|2025-08-18 14:18:20|||||||||3
1755526730000|2025-08-18 14:18:50|||||||||1
1755526740000|2025-08-18 14:19:00|||||||||10
1755526750000|2025-08-18 14:19:10|||||||||5
1755526760000|2025-08-18 14:19:20|||||||||3
1755526770000|2025-08-18 14:19:30|||||||||2
1755526780000|2025-08-18 14:19:40|||||||||51
1755526790000|2025-08-18 14:19:50|||||||||3
1755526800000|2025-08-18 14:20:00|||||||||1
1755526810000|2025-08-18 14:20:10|||||||||1
1755526820000|2025-08-18 14:20:20|||||||||1
1755526860000|2025-08-18 14:21:00|||||||||1
1755526890000|2025-08-18 14:21:30|||||||||4
1755526900000|2025-08-18 14:21:40|||||||||1
1755526910000|2025-08-18 14:21:50|||||||||1
1755526920000|2025-08-18 14:22:00|||||||||1
1755526930000|2025-08-18 14:22:10|||||||||32
1755526940000|2025-08-18 14:22:20|||||||||1
1755526950000|2025-08-18 14:22:30|||||||||21
1755526960000|2025-08-18 14:22:40|||||||||1
1755526970000|2025-08-18 14:22:50|||||||||2
1755526980000|2025-08-18 14:23:00|||||||||1
1755526990000|2025-08-18 14:23:10|||||||||5
1755527020000|2025-08-18 14:23:40|||||||||3
1755527040000|2025-08-18 14:24:00|||||||||2
1755527060000|2025-08-18 14:24:20|||||||||2
1755527070000|2025-08-18 14:24:30|||||||||1
1755527080000|2025-08-18 14:24:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|400
1755527100000|2025-08-18 14:25:00|||||||||18
1755527110000|2025-08-18 14:25:10|||||||||1
1755527120000|2025-08-18 14:25:20|||||||||3
1755527130000|2025-08-18 14:25:30|||||||||1
1755527140000|2025-08-18 14:25:40|||||||||1
1755527150000|2025-08-18 14:25:50|||||||||1
1755527190000|2025-08-18 14:26:30|||||||||4
1755527200000|2025-08-18 14:26:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|21
1755527210000|2025-08-18 14:26:50|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|200
1755527230000|2025-08-18 14:27:10|||||||||45
1755527240000|2025-08-18 14:27:20|||||||||1
1755527260000|2025-08-18 14:27:40|||||||||1
1755527290000|2025-08-18 14:28:10|||||||||1
1755527320000|2025-08-18 14:28:40|||||||||3
1755527330000|2025-08-18 14:28:50|||||||||78
1755527340000|2025-08-18 14:29:00|||||||||3
1755527350000|2025-08-18 14:29:10|||||||||40
1755527380000|2025-08-18 14:29:40|||||||||2
1755527400000|2025-08-18 14:30:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|4
1755527420000|2025-08-18 14:30:20|||||||||2
1755527440000|2025-08-18 14:30:40|||||||||2
1755527460000|2025-08-18 14:31:00|||||||||2
1755527480000|2025-08-18 14:31:20|||||||||1
1755527500000|2025-08-18 14:31:40|||||||||2
1755527510000|2025-08-18 14:31:50|||||||||9
1755527520000|2025-08-18 14:32:00|||||||||70
1755527530000|2025-08-18 14:32:10|||||||||3
1755527560000|2025-08-18 14:32:40|||||||||2
1755527590000|2025-08-18 14:33:10|||||||||1
1755527620000|2025-08-18 14:33:40|||||||||3
1755527650000|2025-08-18 14:34:10|||||||||2
1755527660000|2025-08-18 14:34:20|||||||||1
1755527670000|2025-08-18 14:34:30|||||||||3
1755527680000|2025-08-18 14:34:40|||||||||1
1755527690000|2025-08-18 14:34:50|||||||||1
1755527720000|2025-08-18 14:35:20|||||||||2
1755527730000|2025-08-18 14:35:30|||||||||1
1755527740000|2025-08-18 14:35:40|||||||||2
1755527750000|2025-08-18 14:35:50|||||||||1
1755527760000|2025-08-18 14:36:00|||||||||4
1755527790000|2025-08-18 14:36:30|||||||||4
1755527820000|2025-08-18 14:37:00|||||||||4
1755527840000|2025-08-18 14:37:20|||||||||2
1755527850000|2025-08-18 14:37:30|||||||||46
1755527860000|2025-08-18 14:37:40|||||||||1
1755527870000|2025-08-18 14:37:50|||||||||80
1755527880000|2025-08-18 14:38:00|||||||||20
1755527890000|2025-08-18 14:38:10|||||||||3
1755527900000|2025-08-18 14:38:20|||||||||1
1755527910000|2025-08-18 14:38:30|||||||||2
1755527930000|2025-08-18 14:38:50|||||||||1
1755527940000|2025-08-18 14:39:00|||||||||2
1755527950000|2025-08-18 14:39:10|||||||||1
1755527960000|2025-08-18 14:39:20|||||||||3
1755527990000|2025-08-18 14:39:50|||||||||2
1755528020000|2025-08-18 14:40:20|||||||||3
1755528030000|2025-08-18 14:40:30|||||||||2
1755528040000|2025-08-18 14:40:40|||||||||3
1755528050000|2025-08-18 14:40:50|||||||||1
1755528070000|2025-08-18 14:41:10|||||||||2
1755528100000|2025-08-18 14:41:40|||||||||3
1755528130000|2025-08-18 14:42:10|||||||||3
1755528160000|2025-08-18 14:42:40|||||||||1
1755528190000|2025-08-18 14:43:10|||||||||1
1755528210000|2025-08-18 14:43:30|||||||||2
1755528220000|2025-08-18 14:43:40|||||||||1
1755528230000|2025-08-18 14:43:50|||||||||1
1755528240000|2025-08-18 14:44:00|||||||||2
1755528250000|2025-08-18 14:44:10|||||||||3
1755528260000|2025-08-18 14:44:20|||||||||1
1755528270000|2025-08-18 14:44:30|||||||||6
1755528290000|2025-08-18 14:44:50|||||||||1
1755528300000|2025-08-18 14:45:00|||||||||3
1755528310000|2025-08-18 14:45:10|||||||||2
1755528320000|2025-08-18 14:45:20|||||||||2
1755528330000|2025-08-18 14:45:30|||||||||1
1755528350000|2025-08-18 14:45:50|||||||||5
1755528360000|2025-08-18 14:46:00|||||||||1
1755528380000|2025-08-18 14:46:20|||||||||3
1755528390000|2025-08-18 14:46:30|||||||||1
1755528400000|2025-08-18 14:46:40|||||||||31
1755528410000|2025-08-18 14:46:50|||||||||33
1755528420000|2025-08-18 14:47:00|||||||||3
1755528430000|2025-08-18 14:47:10|||||||||204
1755528440000|2025-08-18 14:47:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|184
1755528470000|2025-08-18 14:47:50|||||||||2
1755528500000|2025-08-18 14:48:20|||||||||5
1755528520000|2025-08-18 14:48:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|250
1755528550000|2025-08-18 14:49:10|||||||||3
1755528570000|2025-08-18 14:49:30|||||||||41
1755528600000|2025-08-18 14:50:00|||||||||3
1755528620000|2025-08-18 14:50:20|||||||||2
1755528640000|2025-08-18 14:50:40|||||||||1
1755528670000|2025-08-18 14:51:10|||||||||4
1755528720000|2025-08-18 14:52:00|||||||||4
1755528750000|2025-08-18 14:52:30|||||||||3
1755528760000|2025-08-18 14:52:40|||||||||30
1755528770000|2025-08-18 14:52:50|||||||||1
1755528780000|2025-08-18 14:53:00|||||||||10
1755528790000|2025-08-18 14:53:10|||||||||4
1755528800000|2025-08-18 14:53:20|||||||||12
1755528810000|2025-08-18 14:53:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|150
1755528830000|2025-08-18 14:53:50|||||||||3
1755528860000|2025-08-18 14:54:20|||||||||2
1755528890000|2025-08-18 14:54:50|||||||||5
1755528930000|2025-08-18 14:55:30|||||||||3
1755528960000|2025-08-18 14:56:00|||||||||3
1755528970000|2025-08-18 14:56:10|||||||||1
1755528990000|2025-08-18 14:56:30|||||||||2
1755529020000|2025-08-18 14:57:00|||||||||1
1755529030000|2025-08-18 14:57:10|||||||||4
1755529050000|2025-08-18 14:57:30|||||||||4
1755529070000|2025-08-18 14:57:50|||||||||2
1755529080000|2025-08-18 14:58:00|||||||||2
1755529100000|2025-08-18 14:58:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|78
1755529110000|2025-08-18 14:58:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1755529150000|2025-08-18 14:59:10|||||||||25
1755529180000|2025-08-18 14:59:40|||||||||2
1755529190000|2025-08-18 14:59:50|||||||||1
1755529200000|2025-08-18 15:00:00|||||||||21
1755529210000|2025-08-18 15:00:10|||||||||50
1755529220000|2025-08-18 15:00:20|||||||||3
1755529230000|2025-08-18 15:00:30|||||||||1
1755529250000|2025-08-18 15:00:50|||||||||2
1755529260000|2025-08-18 15:01:00|||||||||4
1755529280000|2025-08-18 15:01:20|||||||||21
1755529290000|2025-08-18 15:01:30|||||||||3
1755529300000|2025-08-18 15:01:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|30
1755529320000|2025-08-18 15:02:00|||||||||45
1755529350000|2025-08-18 15:02:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|22
1755529360000|2025-08-18 15:02:40|||||||||1
1755529390000|2025-08-18 15:03:10|||||||||1
1755529410000|2025-08-18 15:03:30|||||||||1
1755529420000|2025-08-18 15:03:40|||||||||2
1755529430000|2025-08-18 15:03:50|||||||||1
1755529460000|2025-08-18 15:04:20|||||||||3
1755529470000|2025-08-18 15:04:30|||||||||2
1755529490000|2025-08-18 15:04:50|||||||||1
1755529500000|2025-08-18 15:05:00|||||||||1
1755529510000|2025-08-18 15:05:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|34
1755529520000|2025-08-18 15:05:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755529530000|2025-08-18 15:05:30|||||||||1
1755529540000|2025-08-18 15:05:40|||||||||2
1755529570000|2025-08-18 15:06:10|||||||||11
1755529580000|2025-08-18 15:06:20|||||||||32
1755529590000|2025-08-18 15:06:30|||||||||18
1755529600000|2025-08-18 15:06:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|154
1755529620000|2025-08-18 15:07:00|||||||||3
1755529630000|2025-08-18 15:07:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|74
1755529640000|2025-08-18 15:07:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1755529650000|2025-08-18 15:07:30|||||||||2
1755529680000|2025-08-18 15:08:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1755529700000|2025-08-18 15:08:20|||||||||1
1755529730000|2025-08-18 15:08:50|||||||||3
1755529740000|2025-08-18 15:09:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|11
1755529750000|2025-08-18 15:09:10|||||||||2
1755529780000|2025-08-18 15:09:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1755529800000|2025-08-18 15:10:00|||||||||1
1755529830000|2025-08-18 15:10:30|||||||||4
1755529870000|2025-08-18 15:11:10|||||||||1
1755529880000|2025-08-18 15:11:20|||||||||4
1755529910000|2025-08-18 15:11:50|||||||||11
1755529940000|2025-08-18 15:12:20|||||||||3
1755529960000|2025-08-18 15:12:40|||||||||4
1755529970000|2025-08-18 15:12:50|||||||||2
1755529990000|2025-08-18 15:13:10|||||||||3
1755530000000|2025-08-18 15:13:20|||||||||1
1755530020000|2025-08-18 15:13:40|||||||||12
1755530030000|2025-08-18 15:13:50|||||||||2
1755530050000|2025-08-18 15:14:10|||||||||23
1755530060000|2025-08-18 15:14:20|||||||||1
1755530070000|2025-08-18 15:14:30|||||||||5
1755530080000|2025-08-18 15:14:40|||||||||2
1755530090000|2025-08-18 15:14:50|||||||||2
1755530100000|2025-08-18 15:15:00|||||||||2
1755530110000|2025-08-18 15:15:10|||||||||3
1755530130000|2025-08-18 15:15:30|||||||||1
1755530140000|2025-08-18 15:15:40|||||||||2
1755530150000|2025-08-18 15:15:50|||||||||4
1755530160000|2025-08-18 15:16:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|66
1755530180000|2025-08-18 15:16:20|||||||||3
1755530210000|2025-08-18 15:16:50|||||||||2
1755530230000|2025-08-18 15:17:10|||||||||2
1755530250000|2025-08-18 15:17:30|||||||||55
1755530270000|2025-08-18 15:17:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|307
1755530280000|2025-08-18 15:18:00|||||||||1
1755530300000|2025-08-18 15:18:20|||||||||3
1755530310000|2025-08-18 15:18:30|||||||||47
1755530330000|2025-08-18 15:18:50|||||||||2
1755530340000|2025-08-18 15:19:00|||||||||2
1755530350000|2025-08-18 15:19:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|16
1755530370000|2025-08-18 15:19:30|||||||||2
1755530380000|2025-08-18 15:19:40|||||||||2
1755530400000|2025-08-18 15:20:00|||||||||252
1755530410000|2025-08-18 15:20:10|||||||||3
1755530420000|2025-08-18 15:20:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|45
1755530430000|2025-08-18 15:20:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|35
1755530440000|2025-08-18 15:20:40|||||||||2
1755530450000|2025-08-18 15:20:50|||||||||12
1755530460000|2025-08-18 15:21:00|||||||||2
1755530470000|2025-08-18 15:21:10|||||||||1
1755530480000|2025-08-18 15:21:20|||||||||20
1755530490000|2025-08-18 15:21:30|||||||||2
1755530500000|2025-08-18 15:21:40|||||||||4
1755530520000|2025-08-18 15:22:00|||||||||1
1755530530000|2025-08-18 15:22:10|||||||||2
1755530550000|2025-08-18 15:22:30|||||||||2
1755530570000|2025-08-18 15:22:50|||||||||3
1755530580000|2025-08-18 15:23:00|||||||||34
1755530590000|2025-08-18 15:23:10|||||||||3
1755530600000|2025-08-18 15:23:20|||||||||2
1755530620000|2025-08-18 15:23:40|||||||||1
1755530630000|2025-08-18 15:23:50|||||||||8
1755530640000|2025-08-18 15:24:00|||||||||41
1755530650000|2025-08-18 15:24:10|||||||||20
1755530660000|2025-08-18 15:24:20|||||||||15
1755530680000|2025-08-18 15:24:40|||||||||20
1755530690000|2025-08-18 15:24:50|||||||||2
1755530700000|2025-08-18 15:25:00|||||||||11
1755530710000|2025-08-18 15:25:10|||||||||2
1755530730000|2025-08-18 15:25:30|||||||||3
1755530740000|2025-08-18 15:25:40|||||||||2
1755530750000|2025-08-18 15:25:50|||||||||2
1755530760000|2025-08-18 15:26:00|||||||||2
1755530770000|2025-08-18 15:26:10|||||||||4
1755530780000|2025-08-18 15:26:20|||||||||26
1755530790000|2025-08-18 15:26:30|||||||||4
1755530800000|2025-08-18 15:26:40|||||||||5
1755530810000|2025-08-18 15:26:50|||||||||1
1755530820000|2025-08-18 15:27:00|||||||||4
1755530830000|2025-08-18 15:27:10|||||||||3
1755530840000|2025-08-18 15:27:20|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|140
1755530850000|2025-08-18 15:27:30|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|1536
1755530860000|2025-08-18 15:27:40|||||||||24
1755530870000|2025-08-18 15:27:50|||||||||30
1755530880000|2025-08-18 15:28:00|||||||||11
1755530890000|2025-08-18 15:28:10|||||||||10
1755530900000|2025-08-18 15:28:20|||||||||4
1755530910000|2025-08-18 15:28:30|||||||||102
1755530920000|2025-08-18 15:28:40|||||||||5
1755530930000|2025-08-18 15:28:50|||||||||139
1755530940000|2025-08-18 15:29:00|||||||||123
1755530950000|2025-08-18 15:29:10|||||||||56
1755530960000|2025-08-18 15:29:20|||||||||11
1755530970000|2025-08-18 15:29:30|||||||||64
1755530980000|2025-08-18 15:29:40|||||||||14
1755530990000|2025-08-18 15:29:50|||||||||33
1755531000000|2025-08-18 15:30:00|||||||||1
1755531010000|2025-08-18 15:30:10|||||||||4
1755531040000|2025-08-18 15:30:40|||||||||1
1755531050000|2025-08-18 15:30:50|||||||||3
1755531060000|2025-08-18 15:31:00|||||||||3
1755531080000|2025-08-18 15:31:20|||||||||2
1755531090000|2025-08-18 15:31:30|||||||||3
1755531110000|2025-08-18 15:31:50|||||||||22
1755531120000|2025-08-18 15:32:00|||||||||30
1755531130000|2025-08-18 15:32:10|||||||||1
1755531160000|2025-08-18 15:32:40|||||||||17
1755531190000|2025-08-18 15:33:10|||||||||3
1755531220000|2025-08-18 15:33:40|||||||||1
1755531230000|2025-08-18 15:33:50|||||||||1
1755531240000|2025-08-18 15:34:00|||||||||2
1755531270000|2025-08-18 15:34:30|||||||||3
1755531300000|2025-08-18 15:35:00|||||||||4
1755531320000|2025-08-18 15:35:20|||||||||1
1755531330000|2025-08-18 15:35:30|||||||||2
1755531350000|2025-08-18 15:35:50|||||||||3
1755531380000|2025-08-18 15:36:20|||||||||2
1755531410000|2025-08-18 15:36:50|||||||||1
1755531420000|2025-08-18 15:37:00|||||||||2
1755531450000|2025-08-18 15:37:30|||||||||2
1755531460000|2025-08-18 15:37:40|||||||||1
1755531490000|2025-08-18 15:38:10|||||||||3
1755531500000|2025-08-18 15:38:20|||||||||17
1755531530000|2025-08-18 15:38:50|||||||||1
1755531600000|2025-08-18 15:40:00|||||||||2
1755531640000|2025-08-18 15:40:40|||||||||2
1755531650000|2025-08-18 15:40:50|||||||||1
1755531660000|2025-08-18 15:41:00|||||||||2
1755531700000|2025-08-18 15:41:40|||||||||1
1755531740000|2025-08-18 15:42:20|||||||||1
1755531750000|2025-08-18 15:42:30|||||||||2
1755531770000|2025-08-18 15:42:50|||||||||1
1755531780000|2025-08-18 15:43:00|||||||||1
1755531790000|2025-08-18 15:43:10|||||||||1
1755531800000|2025-08-18 15:43:20|||||||||1
1755531810000|2025-08-18 15:43:30|||||||||1
1755531850000|2025-08-18 15:44:10|||||||||3
1755531880000|2025-08-18 15:44:40|||||||||1
1755531890000|2025-08-18 15:44:50|||||||||1
1755531940000|2025-08-18 15:45:40|||||||||5
1755531970000|2025-08-18 15:46:10|||||||||1
1755532010000|2025-08-18 15:46:50|||||||||1
1755532020000|2025-08-18 15:47:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|111
1755532040000|2025-08-18 15:47:20|||||||||1
1755532060000|2025-08-18 15:47:40|||||||||27
1755532080000|2025-08-18 15:48:00|||||||||1
1755532110000|2025-08-18 15:48:30|||||||||2
1755532120000|2025-08-18 15:48:40|||||||||1
1755532260000|2025-08-18 15:51:00|||||||||2
1755532300000|2025-08-18 15:51:40|||||||||1
1755532360000|2025-08-18 15:52:40|||||||||4
1755532390000|2025-08-18 15:53:10|||||||||3
1755532400000|2025-08-18 15:53:20|||||||||1
1755532410000|2025-08-18 15:53:30|||||||||2
1755532480000|2025-08-18 15:54:40|||||||||1
1755532490000|2025-08-18 15:54:50|||||||||2
1755532500000|2025-08-18 15:55:00|||||||||1
1755532520000|2025-08-18 15:55:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|25
1755532550000|2025-08-18 15:55:50|||||||||4
1755532570000|2025-08-18 15:56:10|||||||||1
1755532580000|2025-08-18 15:56:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|207
1755532600000|2025-08-18 15:56:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1755532650000|2025-08-18 15:57:30|||||||||2
1755532720000|2025-08-18 15:58:40|||||||||2
1755532750000|2025-08-18 15:59:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|102
1755532780000|2025-08-18 15:59:40|||||||||1
1755532790000|2025-08-18 15:59:50|||||||||22
1755532880000|2025-08-18 16:01:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755532890000|2025-08-18 16:01:30|||||||||1
1755533010000|2025-08-18 16:03:30|||||||||1
1755533040000|2025-08-18 16:04:00|||||||||1
1755533050000|2025-08-18 16:04:10|||||||||1
1755533070000|2025-08-18 16:04:30|||||||||1
1755533080000|2025-08-18 16:04:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1755533110000|2025-08-18 16:05:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755533140000|2025-08-18 16:05:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755533240000|2025-08-18 16:07:20|||||||||1
1755533330000|2025-08-18 16:08:50|||||||||1
1755533400000|2025-08-18 16:10:00|||||||||1
1755533470000|2025-08-18 16:11:10|||||||||1
1755533550000|2025-08-18 16:12:30|||||||||1
1755533580000|2025-08-18 16:13:00|||||||||1
1755533620000|2025-08-18 16:13:40|||||||||1
1755533630000|2025-08-18 16:13:50|||||||||1
1755533690000|2025-08-18 16:14:50|||||||||2
1755533720000|2025-08-18 16:15:20|||||||||22
1755533750000|2025-08-18 16:15:50|||||||||1
1755533840000|2025-08-18 16:17:20|||||||||1
1755533860000|2025-08-18 16:17:40|||||||||1
1755533910000|2025-08-18 16:18:30|||||||||1
1755533920000|2025-08-18 16:18:40|||||||||1
1755533960000|2025-08-18 16:19:20|||||||||2
1755533970000|2025-08-18 16:19:30|||||||||1
1755534010000|2025-08-18 16:20:10|||||||||1
1755534090000|2025-08-18 16:21:30|||||||||1
1755534100000|2025-08-18 16:21:40|||||||||1
1755534120000|2025-08-18 16:22:00|||||||||2
1755534150000|2025-08-18 16:22:30|||||||||1
1755534180000|2025-08-18 16:23:00|||||||||1
1755534220000|2025-08-18 16:23:40|||||||||2
1755534260000|2025-08-18 16:24:20|||||||||1
1755534320000|2025-08-18 16:25:20|||||||||1
1755534390000|2025-08-18 16:26:30|||||||||1
1755534480000|2025-08-18 16:28:00|||||||||1
1755534490000|2025-08-18 16:28:10|||||||||1
1755534510000|2025-08-18 16:28:30|||||||||1
1755534540000|2025-08-18 16:29:00|||||||||1
1755534610000|2025-08-18 16:30:10|||||||||1
1755534630000|2025-08-18 16:30:30|||||||||1
1755534700000|2025-08-18 16:31:40|||||||||1
1755534710000|2025-08-18 16:31:50|||||||||1
1755534730000|2025-08-18 16:32:10|||||||||1
1755534780000|2025-08-18 16:33:00|||||||||1
1755534870000|2025-08-18 16:34:30|||||||||1
1755534890000|2025-08-18 16:34:50|||||||||1
1755534920000|2025-08-18 16:35:20|||||||||1
1755534960000|2025-08-18 16:36:00|||||||||1
1755534990000|2025-08-18 16:36:30|||||||||1
1755535010000|2025-08-18 16:36:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1755535120000|2025-08-18 16:38:40|||||||||1
1755535280000|2025-08-18 16:41:20|||||||||2
1755535300000|2025-08-18 16:41:40|||||||||2
1755535310000|2025-08-18 16:41:50|||||||||1
1755535320000|2025-08-18 16:42:00|||||||||1
1755535340000|2025-08-18 16:42:20|||||||||50
1755535350000|2025-08-18 16:42:30|||||||||1
1755535390000|2025-08-18 16:43:10|||||||||1
1755535420000|2025-08-18 16:43:40|||||||||1
1755535450000|2025-08-18 16:44:10|||||||||1
1755535490000|2025-08-18 16:44:50|||||||||1
1755535500000|2025-08-18 16:45:00|||||||||1
1755535530000|2025-08-18 16:45:30|||||||||1
1755535570000|2025-08-18 16:46:10|||||||||1
1755535580000|2025-08-18 16:46:20|||||||||1
1755535600000|2025-08-18 16:46:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1755535610000|2025-08-18 16:46:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755535630000|2025-08-18 16:47:10|||||||||1
1755535850000|2025-08-18 16:50:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1755535890000|2025-08-18 16:51:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|1
1755535940000|2025-08-18 16:52:20|||||||||2
1755535960000|2025-08-18 16:52:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1755535970000|2025-08-18 16:52:50|||||||||2
1755536030000|2025-08-18 16:53:50|||||||||1
1755536100000|2025-08-18 16:55:00|||||||||1
1755536110000|2025-08-18 16:55:10|||||||||1
1755536150000|2025-08-18 16:55:50|||||||||1
1755536190000|2025-08-18 16:56:30|||||||||1
1755536240000|2025-08-18 16:57:20|||||||||1
1755536280000|2025-08-18 16:58:00|||||||||1
1755536470000|2025-08-18 17:01:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|33
1755536660000|2025-08-18 17:04:20|||||||||93
1755536850000|2025-08-18 17:07:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1755536880000|2025-08-18 17:08:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1755537180000|2025-08-18 17:13:00|||||||||1
1755537190000|2025-08-18 17:13:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755537690000|2025-08-18 17:21:30|||||||||1
1755537720000|2025-08-18 17:22:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755537730000|2025-08-18 17:22:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755537810000|2025-08-18 17:23:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755537820000|2025-08-18 17:23:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755537850000|2025-08-18 17:24:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755537880000|2025-08-18 17:24:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755537890000|2025-08-18 17:24:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755537920000|2025-08-18 17:25:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1755537940000|2025-08-18 17:25:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755537950000|2025-08-18 17:25:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755538200000|2025-08-18 17:30:00|||||||||3
1755538260000|2025-08-18 17:31:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755538540000|2025-08-18 17:35:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1755538550000|2025-08-18 17:35:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755538570000|2025-08-18 17:36:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755538580000|2025-08-18 17:36:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755538720000|2025-08-18 17:38:40|||||||||1
1755538780000|2025-08-18 17:39:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|112
1755538890000|2025-08-18 17:41:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755539230000|2025-08-18 17:47:10|||||||||1
1755539450000|2025-08-18 17:50:50|||||||||50
1755539460000|2025-08-18 17:51:00|||||||||16
1755539740000|2025-08-18 17:55:40|||||||||1
1755540040000|2025-08-18 18:00:40|||||||||9
1755540260000|2025-08-18 18:04:20|||||||||1
1755540400000|2025-08-18 18:06:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1755540770000|2025-08-18 18:12:50|||||||||1
1755540800000|2025-08-18 18:13:20|||||||||13
1755540890000|2025-08-18 18:14:50|||||||||5
1755541280000|2025-08-18 18:21:20|||||||||1
1755541800000|2025-08-18 18:30:00|||||||||1
1755541900000|2025-08-18 18:31:40|||||||||1
1755542130000|2025-08-18 18:35:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1755542260000|2025-08-18 18:37:40|||||||||1
1755542310000|2025-08-18 18:38:30|||||||||1
1755542400000|2025-08-18 18:40:00|||||||||1
1755542820000|2025-08-18 18:47:00|||||||||1
1755543000000|2025-08-18 18:50:00|||||||||4
1755543340000|2025-08-18 18:55:40|||||||||1
1755543550000|2025-08-18 18:59:10|||||||||24
1755543590000|2025-08-18 18:59:50|||||||||1
1755545150000|2025-08-18 19:25:50|||||||||1
1755546340000|2025-08-18 19:45:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755546380000|2025-08-18 19:46:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755546590000|2025-08-18 19:49:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|9
1755546830000|2025-08-18 19:53:50|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|0
1755546840000|2025-08-18 19:54:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|15
1755546890000|2025-08-18 19:54:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1755547040000|2025-08-18 19:57:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755547140000|2025-08-18 19:59:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|16
1755547170000|2025-08-18 19:59:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755547190000|2025-08-18 19:59:50|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|0
1755547200000|2025-08-18 20:00:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1755562500000|2025-08-19 00:15:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1755562800000|2025-08-19 00:20:00|18.2|17.95|18.14|18.06|18.2|18.06|18.14|17.95|0
1755563640000|2025-08-19 00:34:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1755564410000|2025-08-19 00:46:50|18.14|18.06|18.25|18|18.25|18.06|18.14|18|0
1755565020000|2025-08-19 00:57:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755565190000|2025-08-19 00:59:50|18.25|18|18.14|18.06|18.25|18.06|18.14|18|0
1755566040000|2025-08-19 01:14:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1755566160000|2025-08-19 01:16:00|18.14|18.06|18.25|18|18.25|18.06|18.14|18|0
1755566180000|2025-08-19 01:16:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755567520000|2025-08-19 01:38:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755567530000|2025-08-19 01:38:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567540000|2025-08-19 01:39:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567550000|2025-08-19 01:39:10|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1755567560000|2025-08-19 01:39:20|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567570000|2025-08-19 01:39:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567580000|2025-08-19 01:39:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567590000|2025-08-19 01:39:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1755567600000|2025-08-19 01:40:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755567610000|2025-08-19 01:40:10|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1755567640000|2025-08-19 01:40:40|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567650000|2025-08-19 01:40:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567660000|2025-08-19 01:41:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567670000|2025-08-19 01:41:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1755567680000|2025-08-19 01:41:20|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1755567690000|2025-08-19 01:41:30|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567700000|2025-08-19 01:41:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|4
1755567710000|2025-08-19 01:41:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|3
1755567740000|2025-08-19 01:42:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567750000|2025-08-19 01:42:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1755567780000|2025-08-19 01:43:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1755567900000|2025-08-19 01:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755568730000|2025-08-19 01:58:50|18.26|18.01|18.15|18.07|18.26|18.07|18.15|18.01|0
1755569100000|2025-08-19 02:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755569760000|2025-08-19 02:16:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1755570860000|2025-08-19 02:34:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1755570870000|2025-08-19 02:34:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1755570880000|2025-08-19 02:34:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|9
1755570890000|2025-08-19 02:34:50|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|7
1755570900000|2025-08-19 02:35:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|6
1755570910000|2025-08-19 02:35:10|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|3
1755570950000|2025-08-19 02:35:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755570960000|2025-08-19 02:36:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755570990000|2025-08-19 02:36:30|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1755571010000|2025-08-19 02:36:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755571050000|2025-08-19 02:37:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755571090000|2025-08-19 02:38:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755571110000|2025-08-19 02:38:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755571120000|2025-08-19 02:38:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755571170000|2025-08-19 02:39:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755571200000|2025-08-19 02:40:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755571870000|2025-08-19 02:51:10|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1755571890000|2025-08-19 02:51:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755573440000|2025-08-19 03:17:20|||||||||1
1755573820000|2025-08-19 03:23:40|18.07|17.99|18.07|17.99|18.1|18.02|18.07|17.99|0
1755573830000|2025-08-19 03:23:50|18.12|18.04|18.12|18.04|18.12|18.04|18.07|17.99|6
1755573890000|2025-08-19 03:24:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755573910000|2025-08-19 03:25:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755573920000|2025-08-19 03:25:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755573940000|2025-08-19 03:25:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1755573950000|2025-08-19 03:25:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755573980000|2025-08-19 03:26:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755574020000|2025-08-19 03:27:00|18.07|17.99|18.07|17.99|18.26|18.02|18.07|17.99|2
1755574320000|2025-08-19 03:32:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1755574330000|2025-08-19 03:32:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1755574670000|2025-08-19 03:37:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755574730000|2025-08-19 03:38:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575070000|2025-08-19 03:44:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575080000|2025-08-19 03:44:40|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575090000|2025-08-19 03:44:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575100000|2025-08-19 03:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575110000|2025-08-19 03:45:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575120000|2025-08-19 03:45:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575130000|2025-08-19 03:45:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575140000|2025-08-19 03:45:40|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575150000|2025-08-19 03:45:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575160000|2025-08-19 03:46:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575170000|2025-08-19 03:46:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575180000|2025-08-19 03:46:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575190000|2025-08-19 03:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575200000|2025-08-19 03:46:40|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575210000|2025-08-19 03:46:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575220000|2025-08-19 03:47:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575230000|2025-08-19 03:47:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575240000|2025-08-19 03:47:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575250000|2025-08-19 03:47:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575260000|2025-08-19 03:47:40|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575270000|2025-08-19 03:47:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575280000|2025-08-19 03:48:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575290000|2025-08-19 03:48:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575300000|2025-08-19 03:48:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575310000|2025-08-19 03:48:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575320000|2025-08-19 03:48:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575330000|2025-08-19 03:48:50|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575340000|2025-08-19 03:49:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575350000|2025-08-19 03:49:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575360000|2025-08-19 03:49:20|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575370000|2025-08-19 03:49:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575380000|2025-08-19 03:49:40|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575390000|2025-08-19 03:49:50|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575400000|2025-08-19 03:50:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575410000|2025-08-19 03:50:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575420000|2025-08-19 03:50:20|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575430000|2025-08-19 03:50:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575440000|2025-08-19 03:50:40|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575450000|2025-08-19 03:50:50|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575460000|2025-08-19 03:51:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575470000|2025-08-19 03:51:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575480000|2025-08-19 03:51:20|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575490000|2025-08-19 03:51:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575500000|2025-08-19 03:51:40|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575510000|2025-08-19 03:51:50|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575520000|2025-08-19 03:52:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575530000|2025-08-19 03:52:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575540000|2025-08-19 03:52:20|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575550000|2025-08-19 03:52:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575560000|2025-08-19 03:52:40|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575570000|2025-08-19 03:52:50|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575580000|2025-08-19 03:53:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575590000|2025-08-19 03:53:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575600000|2025-08-19 03:53:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575610000|2025-08-19 03:53:30|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575620000|2025-08-19 03:53:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575630000|2025-08-19 03:53:50|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575640000|2025-08-19 03:54:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575650000|2025-08-19 03:54:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575660000|2025-08-19 03:54:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575670000|2025-08-19 03:54:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575680000|2025-08-19 03:54:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575690000|2025-08-19 03:54:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755575700000|2025-08-19 03:55:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575710000|2025-08-19 03:55:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575720000|2025-08-19 03:55:20|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575730000|2025-08-19 03:55:30|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575740000|2025-08-19 03:55:40|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755575750000|2025-08-19 03:55:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575760000|2025-08-19 03:56:00|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755575770000|2025-08-19 03:56:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575780000|2025-08-19 03:56:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575790000|2025-08-19 03:56:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575800000|2025-08-19 03:56:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575810000|2025-08-19 03:56:50|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575820000|2025-08-19 03:57:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575830000|2025-08-19 03:57:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575840000|2025-08-19 03:57:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575850000|2025-08-19 03:57:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575860000|2025-08-19 03:57:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575870000|2025-08-19 03:57:50|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575880000|2025-08-19 03:58:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575890000|2025-08-19 03:58:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575900000|2025-08-19 03:58:20|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575910000|2025-08-19 03:58:30|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575920000|2025-08-19 03:58:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755575930000|2025-08-19 03:58:50|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575940000|2025-08-19 03:59:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575950000|2025-08-19 03:59:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575960000|2025-08-19 03:59:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575970000|2025-08-19 03:59:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575980000|2025-08-19 03:59:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755575990000|2025-08-19 03:59:50|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576000000|2025-08-19 04:00:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576010000|2025-08-19 04:00:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576020000|2025-08-19 04:00:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576030000|2025-08-19 04:00:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576040000|2025-08-19 04:00:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576050000|2025-08-19 04:00:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576060000|2025-08-19 04:01:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576070000|2025-08-19 04:01:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576080000|2025-08-19 04:01:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576090000|2025-08-19 04:01:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576100000|2025-08-19 04:01:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576110000|2025-08-19 04:01:50|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576120000|2025-08-19 04:02:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576130000|2025-08-19 04:02:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576140000|2025-08-19 04:02:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576150000|2025-08-19 04:02:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576160000|2025-08-19 04:02:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576170000|2025-08-19 04:02:50|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576180000|2025-08-19 04:03:00|18.12|18.04|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576190000|2025-08-19 04:03:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576200000|2025-08-19 04:03:20|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576210000|2025-08-19 04:03:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576220000|2025-08-19 04:03:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576230000|2025-08-19 04:03:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576240000|2025-08-19 04:04:00|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576250000|2025-08-19 04:04:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576260000|2025-08-19 04:04:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576270000|2025-08-19 04:04:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576280000|2025-08-19 04:04:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576290000|2025-08-19 04:04:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576300000|2025-08-19 04:05:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576310000|2025-08-19 04:05:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576320000|2025-08-19 04:05:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576330000|2025-08-19 04:05:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576340000|2025-08-19 04:05:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576350000|2025-08-19 04:05:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576360000|2025-08-19 04:06:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576370000|2025-08-19 04:06:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576380000|2025-08-19 04:06:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576390000|2025-08-19 04:06:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576400000|2025-08-19 04:06:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576410000|2025-08-19 04:06:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576420000|2025-08-19 04:07:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576430000|2025-08-19 04:07:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576440000|2025-08-19 04:07:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576450000|2025-08-19 04:07:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576460000|2025-08-19 04:07:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576470000|2025-08-19 04:07:50|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576480000|2025-08-19 04:08:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576490000|2025-08-19 04:08:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576500000|2025-08-19 04:08:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576510000|2025-08-19 04:08:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576520000|2025-08-19 04:08:40|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576530000|2025-08-19 04:08:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576540000|2025-08-19 04:09:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576550000|2025-08-19 04:09:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576560000|2025-08-19 04:09:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576570000|2025-08-19 04:09:30|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576580000|2025-08-19 04:09:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576590000|2025-08-19 04:09:50|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576600000|2025-08-19 04:10:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576610000|2025-08-19 04:10:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576620000|2025-08-19 04:10:20|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576630000|2025-08-19 04:10:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576640000|2025-08-19 04:10:40|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755576650000|2025-08-19 04:10:50|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755576660000|2025-08-19 04:11:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576670000|2025-08-19 04:11:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576680000|2025-08-19 04:11:20|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576690000|2025-08-19 04:11:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576700000|2025-08-19 04:11:40|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576710000|2025-08-19 04:11:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576720000|2025-08-19 04:12:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576730000|2025-08-19 04:12:10|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576740000|2025-08-19 04:12:20|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576750000|2025-08-19 04:12:30|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576760000|2025-08-19 04:12:40|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576770000|2025-08-19 04:12:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576780000|2025-08-19 04:13:00|18.26|18.01|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576790000|2025-08-19 04:13:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576800000|2025-08-19 04:13:20|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576810000|2025-08-19 04:13:30|18.26|18.01|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576820000|2025-08-19 04:13:40|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576830000|2025-08-19 04:13:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576840000|2025-08-19 04:14:00|18.26|18.01|18.12|18.04|18.26|18.07|18.12|18.01|0
1755576850000|2025-08-19 04:14:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576860000|2025-08-19 04:14:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576870000|2025-08-19 04:14:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576880000|2025-08-19 04:14:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576890000|2025-08-19 04:14:50|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576900000|2025-08-19 04:15:00|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755576910000|2025-08-19 04:15:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576920000|2025-08-19 04:15:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576930000|2025-08-19 04:15:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576940000|2025-08-19 04:15:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755576950000|2025-08-19 04:15:50|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576960000|2025-08-19 04:16:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576970000|2025-08-19 04:16:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576980000|2025-08-19 04:16:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755576990000|2025-08-19 04:16:30|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577000000|2025-08-19 04:16:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577010000|2025-08-19 04:16:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577020000|2025-08-19 04:17:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577030000|2025-08-19 04:17:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577040000|2025-08-19 04:17:20|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577050000|2025-08-19 04:17:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577060000|2025-08-19 04:17:40|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577070000|2025-08-19 04:17:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577080000|2025-08-19 04:18:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577090000|2025-08-19 04:18:10|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577100000|2025-08-19 04:18:20|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577110000|2025-08-19 04:18:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577120000|2025-08-19 04:18:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577130000|2025-08-19 04:18:50|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577140000|2025-08-19 04:19:00|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577150000|2025-08-19 04:19:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577160000|2025-08-19 04:19:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577170000|2025-08-19 04:19:30|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577180000|2025-08-19 04:19:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577190000|2025-08-19 04:19:50|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577200000|2025-08-19 04:20:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577210000|2025-08-19 04:20:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577220000|2025-08-19 04:20:20|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577230000|2025-08-19 04:20:30|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577240000|2025-08-19 04:20:40|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577250000|2025-08-19 04:20:50|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577260000|2025-08-19 04:21:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577270000|2025-08-19 04:21:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577280000|2025-08-19 04:21:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577290000|2025-08-19 04:21:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577300000|2025-08-19 04:21:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577310000|2025-08-19 04:21:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577320000|2025-08-19 04:22:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577330000|2025-08-19 04:22:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577340000|2025-08-19 04:22:20|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577350000|2025-08-19 04:22:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577360000|2025-08-19 04:22:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577370000|2025-08-19 04:22:50|18.12|18.04|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577380000|2025-08-19 04:23:00|18.12|18.04|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577390000|2025-08-19 04:23:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577400000|2025-08-19 04:23:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577410000|2025-08-19 04:23:30|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577420000|2025-08-19 04:23:40|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577430000|2025-08-19 04:23:50|18.26|18.01|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577440000|2025-08-19 04:24:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577450000|2025-08-19 04:24:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577460000|2025-08-19 04:24:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577470000|2025-08-19 04:24:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577480000|2025-08-19 04:24:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577490000|2025-08-19 04:24:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577500000|2025-08-19 04:25:00|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577510000|2025-08-19 04:25:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577520000|2025-08-19 04:25:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577530000|2025-08-19 04:25:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577540000|2025-08-19 04:25:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577550000|2025-08-19 04:25:50|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577560000|2025-08-19 04:26:00|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577570000|2025-08-19 04:26:10|18.15|18.07|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577830000|2025-08-19 04:30:30|18.13|18.05|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577840000|2025-08-19 04:30:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1755577850000|2025-08-19 04:30:50|18.15|18.07|18.13|18.05|18.15|18.07|18.12|18.04|0
1755577860000|2025-08-19 04:31:00|18.12|18.04|18.13|18.05|18.26|18.07|18.12|18.01|0
1755577870000|2025-08-19 04:31:10|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577880000|2025-08-19 04:31:20|18.15|18.07|18.13|18.05|18.15|18.07|18.12|18.04|0
1755577890000|2025-08-19 04:31:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577900000|2025-08-19 04:31:40|18.13|18.05|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577910000|2025-08-19 04:31:50|18.13|18.05|18.15|18.07|18.15|18.07|18.12|18.04|0
1755577920000|2025-08-19 04:32:00|18.13|18.05|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577930000|2025-08-19 04:32:10|18.13|18.05|18.15|18.07|18.26|18.07|18.12|18.01|0
1755577940000|2025-08-19 04:32:20|18.12|18.04|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577950000|2025-08-19 04:32:30|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577960000|2025-08-19 04:32:40|18.15|18.07|18.13|18.05|18.26|18.07|18.12|18.01|0
1755577970000|2025-08-19 04:32:50|18.15|18.07|18.12|18.04|18.26|18.07|18.12|18.01|0
1755577980000|2025-08-19 04:33:00|18.15|18.07|18.13|18.05|18.26|18.07|18.12|18.01|0
1755577990000|2025-08-19 04:33:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578000000|2025-08-19 04:33:20|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578010000|2025-08-19 04:33:30|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578020000|2025-08-19 04:33:40|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578030000|2025-08-19 04:33:50|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578040000|2025-08-19 04:34:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578050000|2025-08-19 04:34:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578060000|2025-08-19 04:34:20|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578070000|2025-08-19 04:34:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578080000|2025-08-19 04:34:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578090000|2025-08-19 04:34:50|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578100000|2025-08-19 04:35:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578110000|2025-08-19 04:35:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578120000|2025-08-19 04:35:20|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578130000|2025-08-19 04:35:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578140000|2025-08-19 04:35:40|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578150000|2025-08-19 04:35:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578160000|2025-08-19 04:36:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578170000|2025-08-19 04:36:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578180000|2025-08-19 04:36:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578190000|2025-08-19 04:36:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578200000|2025-08-19 04:36:40|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578210000|2025-08-19 04:36:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578220000|2025-08-19 04:37:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578230000|2025-08-19 04:37:10|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578240000|2025-08-19 04:37:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578250000|2025-08-19 04:37:30|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578260000|2025-08-19 04:37:40|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578270000|2025-08-19 04:37:50|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578280000|2025-08-19 04:38:00|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578290000|2025-08-19 04:38:10|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578300000|2025-08-19 04:38:20|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578310000|2025-08-19 04:38:30|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578320000|2025-08-19 04:38:40|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578330000|2025-08-19 04:38:50|18.15|18.07|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578340000|2025-08-19 04:39:00|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578350000|2025-08-19 04:39:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578360000|2025-08-19 04:39:20|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578370000|2025-08-19 04:39:30|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578380000|2025-08-19 04:39:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578390000|2025-08-19 04:39:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578400000|2025-08-19 04:40:00|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578410000|2025-08-19 04:40:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578420000|2025-08-19 04:40:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578430000|2025-08-19 04:40:30|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578440000|2025-08-19 04:40:40|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578450000|2025-08-19 04:40:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578460000|2025-08-19 04:41:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578470000|2025-08-19 04:41:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578480000|2025-08-19 04:41:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578490000|2025-08-19 04:41:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578500000|2025-08-19 04:41:40|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578510000|2025-08-19 04:41:50|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578520000|2025-08-19 04:42:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578530000|2025-08-19 04:42:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578540000|2025-08-19 04:42:20|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578550000|2025-08-19 04:42:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578560000|2025-08-19 04:42:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578570000|2025-08-19 04:42:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578580000|2025-08-19 04:43:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578590000|2025-08-19 04:43:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578600000|2025-08-19 04:43:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578610000|2025-08-19 04:43:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578620000|2025-08-19 04:43:40|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578630000|2025-08-19 04:43:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578640000|2025-08-19 04:44:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578650000|2025-08-19 04:44:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578660000|2025-08-19 04:44:20|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578670000|2025-08-19 04:44:30|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578680000|2025-08-19 04:44:40|18.26|18.01|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578690000|2025-08-19 04:44:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578700000|2025-08-19 04:45:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578710000|2025-08-19 04:45:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578720000|2025-08-19 04:45:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578730000|2025-08-19 04:45:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578740000|2025-08-19 04:45:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578750000|2025-08-19 04:45:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578760000|2025-08-19 04:46:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578770000|2025-08-19 04:46:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578780000|2025-08-19 04:46:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578790000|2025-08-19 04:46:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578800000|2025-08-19 04:46:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578810000|2025-08-19 04:46:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578820000|2025-08-19 04:47:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578830000|2025-08-19 04:47:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578840000|2025-08-19 04:47:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578850000|2025-08-19 04:47:30|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578860000|2025-08-19 04:47:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578870000|2025-08-19 04:47:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578880000|2025-08-19 04:48:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578890000|2025-08-19 04:48:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578900000|2025-08-19 04:48:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578910000|2025-08-19 04:48:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578920000|2025-08-19 04:48:40|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578930000|2025-08-19 04:48:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755578940000|2025-08-19 04:49:00|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578950000|2025-08-19 04:49:10|18.15|18.07|18.26|18.01|18.26|18.07|18.13|18.01|0
1755578960000|2025-08-19 04:49:20|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755578970000|2025-08-19 04:49:30|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1755578980000|2025-08-19 04:49:40|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755578990000|2025-08-19 04:49:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755579100000|2025-08-19 04:51:40|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579110000|2025-08-19 04:51:50|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579120000|2025-08-19 04:52:00|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579130000|2025-08-19 04:52:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579140000|2025-08-19 04:52:20|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579150000|2025-08-19 04:52:30|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579160000|2025-08-19 04:52:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579170000|2025-08-19 04:52:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579180000|2025-08-19 04:53:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579190000|2025-08-19 04:53:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579200000|2025-08-19 04:53:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579210000|2025-08-19 04:53:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579220000|2025-08-19 04:53:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579230000|2025-08-19 04:53:50|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1755579240000|2025-08-19 04:54:00|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579250000|2025-08-19 04:54:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579260000|2025-08-19 04:54:20|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579270000|2025-08-19 04:54:30|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579280000|2025-08-19 04:54:40|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579290000|2025-08-19 04:54:50|18.15|18.07|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579300000|2025-08-19 04:55:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755579310000|2025-08-19 04:55:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755579320000|2025-08-19 04:55:20|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579330000|2025-08-19 04:55:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579340000|2025-08-19 04:55:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579350000|2025-08-19 04:55:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579360000|2025-08-19 04:56:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579370000|2025-08-19 04:56:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579380000|2025-08-19 04:56:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579390000|2025-08-19 04:56:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579400000|2025-08-19 04:56:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579410000|2025-08-19 04:56:50|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579420000|2025-08-19 04:57:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579430000|2025-08-19 04:57:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579440000|2025-08-19 04:57:20|18.15|18.07|18.26|18.01|18.26|18.07|18.13|18.01|0
1755579450000|2025-08-19 04:57:30|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579460000|2025-08-19 04:57:40|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579470000|2025-08-19 04:57:50|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579480000|2025-08-19 04:58:00|18.13|18.05|18.15|18.07|18.26|18.07|18.13|18.01|0
1755579490000|2025-08-19 04:58:10|18.13|18.05|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579500000|2025-08-19 04:58:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579510000|2025-08-19 04:58:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579520000|2025-08-19 04:58:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579530000|2025-08-19 04:58:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579540000|2025-08-19 04:59:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579550000|2025-08-19 04:59:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579560000|2025-08-19 04:59:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579570000|2025-08-19 04:59:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579580000|2025-08-19 04:59:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579590000|2025-08-19 04:59:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579600000|2025-08-19 05:00:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579610000|2025-08-19 05:00:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579620000|2025-08-19 05:00:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579630000|2025-08-19 05:00:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579640000|2025-08-19 05:00:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579650000|2025-08-19 05:00:50|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579660000|2025-08-19 05:01:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579670000|2025-08-19 05:01:10|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579680000|2025-08-19 05:01:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579690000|2025-08-19 05:01:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579700000|2025-08-19 05:01:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579710000|2025-08-19 05:01:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579720000|2025-08-19 05:02:00|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579730000|2025-08-19 05:02:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755579740000|2025-08-19 05:02:20|18.15|18.07|18.13|18.05|18.26|18.07|18.13|18.01|0
1755579750000|2025-08-19 05:02:30|18.15|18.07|18.15|18.07|18.26|18.07|18.13|18.01|0
1755582550000|2025-08-19 05:49:10|||||||||2
1755583060000|2025-08-19 05:57:40|||||||||1
1755583150000|2025-08-19 05:59:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1755583200000|2025-08-19 06:00:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755583230000|2025-08-19 06:00:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755583290000|2025-08-19 06:01:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755583320000|2025-08-19 06:02:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755583380000|2025-08-19 06:03:00|||||||||5
1755583400000|2025-08-19 06:03:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755583450000|2025-08-19 06:04:10|||||||||2
1755584090000|2025-08-19 06:14:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1755584150000|2025-08-19 06:15:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|1
1755584160000|2025-08-19 06:16:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1755586600000|2025-08-19 06:56:40|||||||||1
1755586800000|2025-08-19 07:00:00|||||||||1
1755586810000|2025-08-19 07:00:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|39
1755586840000|2025-08-19 07:00:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1755587230000|2025-08-19 07:07:10|||||||||4
1755587390000|2025-08-19 07:09:50|||||||||73
1755587410000|2025-08-19 07:10:10|||||||||9
1755587530000|2025-08-19 07:12:10|||||||||1
1755587650000|2025-08-19 07:14:10|||||||||5
1755587680000|2025-08-19 07:14:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1755587750000|2025-08-19 07:15:50|||||||||1
1755587760000|2025-08-19 07:16:00|||||||||4
1755587770000|2025-08-19 07:16:10|||||||||62
1755587990000|2025-08-19 07:19:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|20
1755588070000|2025-08-19 07:21:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|20
1755588080000|2025-08-19 07:21:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|36
1755588100000|2025-08-19 07:21:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755588320000|2025-08-19 07:25:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1755588400000|2025-08-19 07:26:40|||||||||54
1755588420000|2025-08-19 07:27:00|||||||||50
1755588430000|2025-08-19 07:27:10|||||||||40
1755588440000|2025-08-19 07:27:20|||||||||4
1755588660000|2025-08-19 07:31:00|||||||||4
1755589140000|2025-08-19 07:39:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1755589170000|2025-08-19 07:39:30|||||||||2
1755589200000|2025-08-19 07:40:00|||||||||4
1755589350000|2025-08-19 07:42:30|||||||||257
1755589430000|2025-08-19 07:43:50|||||||||1
1755589540000|2025-08-19 07:45:40|||||||||1
1755589600000|2025-08-19 07:46:40|||||||||45
1755589640000|2025-08-19 07:47:20|||||||||1
1755589730000|2025-08-19 07:48:50|||||||||22
1755589790000|2025-08-19 07:49:50|||||||||1
1755589800000|2025-08-19 07:50:00|||||||||2
1755589820000|2025-08-19 07:50:20|||||||||3
1755589850000|2025-08-19 07:50:50|||||||||3
1755589860000|2025-08-19 07:51:00|||||||||7
1755589870000|2025-08-19 07:51:10|||||||||14
1755589880000|2025-08-19 07:51:20|||||||||8
1755589890000|2025-08-19 07:51:30|||||||||1
1755589940000|2025-08-19 07:52:20|||||||||1
1755590050000|2025-08-19 07:54:10|||||||||1
1755590070000|2025-08-19 07:54:30|||||||||6
1755590090000|2025-08-19 07:54:50|||||||||1
1755590200000|2025-08-19 07:56:40|||||||||15
1755590210000|2025-08-19 07:56:50|||||||||48
1755590240000|2025-08-19 07:57:20|||||||||2
1755590270000|2025-08-19 07:57:50|||||||||2
1755590320000|2025-08-19 07:58:40|||||||||1
1755590360000|2025-08-19 07:59:20|||||||||1
1755590390000|2025-08-19 07:59:50|||||||||2
1755590430000|2025-08-19 08:00:30|||||||||13
1755590460000|2025-08-19 08:01:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|55
1755590480000|2025-08-19 08:01:20|18.08|18|18.08|18|18.11|18.03|18.08|18|0
1755590490000|2025-08-19 08:01:30|||||||||53
1755590560000|2025-08-19 08:02:40|||||||||1
1755590700000|2025-08-19 08:05:00|||||||||1
1755590890000|2025-08-19 08:08:10|||||||||5
1755590900000|2025-08-19 08:08:20|||||||||7
1755591150000|2025-08-19 08:12:30|||||||||9
1755591190000|2025-08-19 08:13:10|||||||||1
1755591340000|2025-08-19 08:15:40|||||||||1
1755591410000|2025-08-19 08:16:50|||||||||13
1755591440000|2025-08-19 08:17:20|||||||||95
1755591480000|2025-08-19 08:18:00|||||||||2
1755591900000|2025-08-19 08:25:00|||||||||5
1755591910000|2025-08-19 08:25:10|||||||||3
1755592020000|2025-08-19 08:27:00|||||||||1
1755592050000|2025-08-19 08:27:30|||||||||1
1755592130000|2025-08-19 08:28:50|||||||||10
1755592160000|2025-08-19 08:29:20|||||||||4
1755592190000|2025-08-19 08:29:50|||||||||1
1755592210000|2025-08-19 08:30:10|||||||||2
1755592290000|2025-08-19 08:31:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|197
1755592340000|2025-08-19 08:32:20|||||||||3
1755592350000|2025-08-19 08:32:30|||||||||2
1755592840000|2025-08-19 08:40:40|||||||||9
1755592910000|2025-08-19 08:41:50|||||||||2
1755593410000|2025-08-19 08:50:10|||||||||17
1755593420000|2025-08-19 08:50:20|||||||||1
1755593590000|2025-08-19 08:53:10|||||||||5
1755593630000|2025-08-19 08:53:50|||||||||11
1755593700000|2025-08-19 08:55:00|||||||||1
1755593710000|2025-08-19 08:55:10|||||||||4
1755593950000|2025-08-19 08:59:10|||||||||2
1755594180000|2025-08-19 09:03:00|||||||||259
1755594200000|2025-08-19 09:03:20|||||||||1
1755594210000|2025-08-19 09:03:30|||||||||1
1755594340000|2025-08-19 09:05:40|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|12
1755594370000|2025-08-19 09:06:10|||||||||1
1755594440000|2025-08-19 09:07:20|||||||||3
1755594780000|2025-08-19 09:13:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|208
1755594840000|2025-08-19 09:14:00|||||||||1
1755594900000|2025-08-19 09:15:00|||||||||25
1755594920000|2025-08-19 09:15:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|59
1755594940000|2025-08-19 09:15:40|||||||||1
1755594960000|2025-08-19 09:16:00|||||||||20
1755594980000|2025-08-19 09:16:20|||||||||41
1755594990000|2025-08-19 09:16:30|||||||||8
1755595020000|2025-08-19 09:17:00|||||||||4
1755595060000|2025-08-19 09:17:40|||||||||1
1755595100000|2025-08-19 09:18:20|||||||||1
1755595140000|2025-08-19 09:19:00|||||||||1
1755595180000|2025-08-19 09:19:40|||||||||1
1755595220000|2025-08-19 09:20:20|||||||||3
1755595260000|2025-08-19 09:21:00|||||||||4
1755595270000|2025-08-19 09:21:10|||||||||3
1755595290000|2025-08-19 09:21:30|||||||||1
1755595330000|2025-08-19 09:22:10|||||||||3
1755595500000|2025-08-19 09:25:00|||||||||1
1755595570000|2025-08-19 09:26:10|||||||||1
1755596080000|2025-08-19 09:34:40|||||||||1
1755596330000|2025-08-19 09:38:50|||||||||1
1755596380000|2025-08-19 09:39:40|||||||||1
1755596400000|2025-08-19 09:40:00|||||||||3
1755596410000|2025-08-19 09:40:10|||||||||1
1755596450000|2025-08-19 09:40:50|||||||||1
1755596490000|2025-08-19 09:41:30|||||||||4
1755596500000|2025-08-19 09:41:40|||||||||1
1755596530000|2025-08-19 09:42:10|||||||||1
1755596550000|2025-08-19 09:42:30|||||||||94
1755596770000|2025-08-19 09:46:10|||||||||40
1755596820000|2025-08-19 09:47:00|||||||||5
1755596860000|2025-08-19 09:47:40|||||||||15
1755596990000|2025-08-19 09:49:50|||||||||1
1755597460000|2025-08-19 09:57:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1755597470000|2025-08-19 09:57:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|223
1755597480000|2025-08-19 09:58:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|0
1755597490000|2025-08-19 09:58:10|||||||||2
1755597540000|2025-08-19 09:59:00|||||||||6
1755597680000|2025-08-19 10:01:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|184
1755597690000|2025-08-19 10:01:30|||||||||2
1755597750000|2025-08-19 10:02:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|92
1755597780000|2025-08-19 10:03:00|||||||||1
1755597860000|2025-08-19 10:04:20|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|1
1755597880000|2025-08-19 10:04:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755597890000|2025-08-19 10:04:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1755597960000|2025-08-19 10:06:00|||||||||1
1755598480000|2025-08-19 10:14:40|||||||||8
1755598550000|2025-08-19 10:15:50|||||||||2
1755598770000|2025-08-19 10:19:30|||||||||130
1755599020000|2025-08-19 10:23:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755599340000|2025-08-19 10:29:00|||||||||1
1755599450000|2025-08-19 10:30:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|296
1755599480000|2025-08-19 10:31:20|||||||||2
1755599820000|2025-08-19 10:37:00|||||||||1
1755599870000|2025-08-19 10:37:50|||||||||3
1755599880000|2025-08-19 10:38:00|||||||||2
1755600090000|2025-08-19 10:41:30|||||||||6
1755600280000|2025-08-19 10:44:40|||||||||2
1755600300000|2025-08-19 10:45:00|||||||||2
1755600570000|2025-08-19 10:49:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1755600660000|2025-08-19 10:51:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1755600670000|2025-08-19 10:51:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1755600680000|2025-08-19 10:51:20|||||||||15
1755600760000|2025-08-19 10:52:40|||||||||5
1755600900000|2025-08-19 10:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755601050000|2025-08-19 10:57:30|||||||||6
1755601130000|2025-08-19 10:58:50|||||||||1
1755601160000|2025-08-19 10:59:20|||||||||2
1755601190000|2025-08-19 10:59:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1755601730000|2025-08-19 11:08:50|||||||||1
1755601800000|2025-08-19 11:10:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755601940000|2025-08-19 11:12:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|30
1755601990000|2025-08-19 11:13:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|0
1755602110000|2025-08-19 11:15:10|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|25
1755602130000|2025-08-19 11:15:30|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1755602270000|2025-08-19 11:17:50|||||||||25
1755602340000|2025-08-19 11:19:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|120
1755602450000|2025-08-19 11:20:50|||||||||6
1755602470000|2025-08-19 11:21:10|||||||||1
1755602600000|2025-08-19 11:23:20|||||||||25
1755602620000|2025-08-19 11:23:40|||||||||2
1755602770000|2025-08-19 11:26:10|||||||||25
1755602930000|2025-08-19 11:28:50|||||||||25
1755603040000|2025-08-19 11:30:40|||||||||50
1755603090000|2025-08-19 11:31:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|38
1755603100000|2025-08-19 11:31:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|17
1755603110000|2025-08-19 11:31:50|||||||||5
1755603120000|2025-08-19 11:32:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1755603150000|2025-08-19 11:32:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755603160000|2025-08-19 11:32:40|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|336
1755603190000|2025-08-19 11:33:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755603230000|2025-08-19 11:33:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1755603320000|2025-08-19 11:35:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|49
1755603330000|2025-08-19 11:35:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1755603370000|2025-08-19 11:36:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755603420000|2025-08-19 11:37:00|||||||||25
1755603430000|2025-08-19 11:37:10|||||||||1
1755603530000|2025-08-19 11:38:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755603550000|2025-08-19 11:39:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755603590000|2025-08-19 11:39:50|||||||||26
1755603660000|2025-08-19 11:41:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755603750000|2025-08-19 11:42:30|||||||||25
1755603800000|2025-08-19 11:43:20|||||||||154
1755603820000|2025-08-19 11:43:40|||||||||43
1755603830000|2025-08-19 11:43:50|||||||||2
1755603850000|2025-08-19 11:44:10|||||||||53
1755603860000|2025-08-19 11:44:20|||||||||5
1755603870000|2025-08-19 11:44:30|||||||||2
1755603920000|2025-08-19 11:45:20|||||||||25
1755603930000|2025-08-19 11:45:30|||||||||9
1755603940000|2025-08-19 11:45:40|||||||||3
1755603990000|2025-08-19 11:46:30|||||||||25
1755604020000|2025-08-19 11:47:00|||||||||25
1755604030000|2025-08-19 11:47:10|||||||||21
1755604040000|2025-08-19 11:47:20|||||||||40
1755604050000|2025-08-19 11:47:30|||||||||60
1755604080000|2025-08-19 11:48:00|||||||||25
1755604110000|2025-08-19 11:48:30|||||||||30
1755604160000|2025-08-19 11:49:20|||||||||48
1755604220000|2025-08-19 11:50:20|||||||||23
1755604240000|2025-08-19 11:50:40|||||||||25
1755604250000|2025-08-19 11:50:50|||||||||9
1755604260000|2025-08-19 11:51:00|||||||||3
1755604310000|2025-08-19 11:51:50|||||||||4
1755604410000|2025-08-19 11:53:30|||||||||25
1755604420000|2025-08-19 11:53:40|||||||||10
1755604430000|2025-08-19 11:53:50|||||||||3
1755604570000|2025-08-19 11:56:10|||||||||25
1755604580000|2025-08-19 11:56:20|||||||||10
1755604590000|2025-08-19 11:56:30|||||||||3
1755604640000|2025-08-19 11:57:20|||||||||25
1755604680000|2025-08-19 11:58:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|9
1755604740000|2025-08-19 11:59:00|||||||||61
1755604750000|2025-08-19 11:59:10|||||||||6
1755604760000|2025-08-19 11:59:20|||||||||2
1755604800000|2025-08-19 12:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755604820000|2025-08-19 12:00:20|||||||||16
1755604830000|2025-08-19 12:00:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1755604900000|2025-08-19 12:01:40|||||||||34
1755604910000|2025-08-19 12:01:50|||||||||4
1755604980000|2025-08-19 12:03:00|||||||||1
1755605010000|2025-08-19 12:03:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|248
1755605020000|2025-08-19 12:03:40|||||||||23
1755605030000|2025-08-19 12:03:50|||||||||12
1755605040000|2025-08-19 12:04:00|||||||||4
1755605070000|2025-08-19 12:04:30|||||||||35
1755605080000|2025-08-19 12:04:40|||||||||4
1755605160000|2025-08-19 12:06:00|||||||||1
1755605170000|2025-08-19 12:06:10|||||||||28
1755605230000|2025-08-19 12:07:10|||||||||26
1755605240000|2025-08-19 12:07:20|||||||||10
1755605250000|2025-08-19 12:07:30|||||||||4
1755605320000|2025-08-19 12:08:40|||||||||86
1755605330000|2025-08-19 12:08:50|||||||||60
1755605340000|2025-08-19 12:09:00|||||||||34
1755605350000|2025-08-19 12:09:10|||||||||12
1755605360000|2025-08-19 12:09:20|||||||||5
1755605370000|2025-08-19 12:09:30|||||||||69
1755605560000|2025-08-19 12:12:40|||||||||25
1755605600000|2025-08-19 12:13:20|||||||||73
1755605660000|2025-08-19 12:14:20|||||||||20
1755605670000|2025-08-19 12:14:30|||||||||8
1755605720000|2025-08-19 12:15:20|||||||||25
1755605750000|2025-08-19 12:15:50|||||||||389
1755605760000|2025-08-19 12:16:00|||||||||25
1755605780000|2025-08-19 12:16:20|||||||||2
1755605890000|2025-08-19 12:18:10|||||||||25
1755605910000|2025-08-19 12:18:30|||||||||25
1755605930000|2025-08-19 12:18:50|||||||||5
1755606030000|2025-08-19 12:20:30|||||||||1
1755606050000|2025-08-19 12:20:50|||||||||49
1755606060000|2025-08-19 12:21:00|||||||||1
1755606070000|2025-08-19 12:21:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|171
1755606100000|2025-08-19 12:21:40|||||||||1
1755606200000|2025-08-19 12:23:20|||||||||1
1755606220000|2025-08-19 12:23:40|||||||||25
1755606240000|2025-08-19 12:24:00|||||||||14
1755606280000|2025-08-19 12:24:40|||||||||75
1755606300000|2025-08-19 12:25:00|||||||||1
1755606380000|2025-08-19 12:26:20|||||||||25
1755606390000|2025-08-19 12:26:30|||||||||1
1755606410000|2025-08-19 12:26:50|||||||||3
1755606480000|2025-08-19 12:28:00|||||||||1
1755606490000|2025-08-19 12:28:10|||||||||1
1755606530000|2025-08-19 12:28:50|||||||||9
1755606540000|2025-08-19 12:29:00|||||||||1
1755606550000|2025-08-19 12:29:10|||||||||29
1755606660000|2025-08-19 12:31:00|||||||||75
1755606710000|2025-08-19 12:31:50|||||||||25
1755606730000|2025-08-19 12:32:10|||||||||1
1755606840000|2025-08-19 12:34:00|||||||||1
1755606850000|2025-08-19 12:34:10|||||||||34
1755606870000|2025-08-19 12:34:30|||||||||26
1755606900000|2025-08-19 12:35:00|||||||||2
1755606940000|2025-08-19 12:35:40|||||||||1
1755606990000|2025-08-19 12:36:30|||||||||1
1755607040000|2025-08-19 12:37:20|||||||||125
1755607050000|2025-08-19 12:37:30|||||||||1
1755607130000|2025-08-19 12:38:50|||||||||5
1755607160000|2025-08-19 12:39:20|||||||||1
1755607170000|2025-08-19 12:39:30|||||||||1
1755607200000|2025-08-19 12:40:00|||||||||25
1755607220000|2025-08-19 12:40:20|||||||||25
1755607230000|2025-08-19 12:40:30|||||||||18
1755607260000|2025-08-19 12:41:00|||||||||1
1755607340000|2025-08-19 12:42:20|||||||||1
1755607360000|2025-08-19 12:42:40|||||||||41
1755607370000|2025-08-19 12:42:50|||||||||26
1755607380000|2025-08-19 12:43:00|||||||||10
1755607520000|2025-08-19 12:45:20|||||||||1
1755607530000|2025-08-19 12:45:30|||||||||25
1755607540000|2025-08-19 12:45:40|||||||||25
1755607580000|2025-08-19 12:46:20|||||||||1
1755607670000|2025-08-19 12:47:50|||||||||1
1755607690000|2025-08-19 12:48:10|||||||||1
1755607700000|2025-08-19 12:48:20|||||||||4
1755607790000|2025-08-19 12:49:50|||||||||1
1755607860000|2025-08-19 12:51:00|||||||||25
1755607870000|2025-08-19 12:51:10|||||||||93
1755607900000|2025-08-19 12:51:40|||||||||1
1755607970000|2025-08-19 12:52:50|||||||||1
1755608010000|2025-08-19 12:53:30|||||||||1
1755608030000|2025-08-19 12:53:50|||||||||50
1755608080000|2025-08-19 12:54:40|||||||||15
1755608110000|2025-08-19 12:55:10|||||||||1
1755608190000|2025-08-19 12:56:30|||||||||26
1755608200000|2025-08-19 12:56:40|||||||||1
1755608220000|2025-08-19 12:57:00|||||||||1
1755608330000|2025-08-19 12:58:50|||||||||2
1755608350000|2025-08-19 12:59:10|||||||||29
1755608390000|2025-08-19 12:59:50|||||||||26
1755608400000|2025-08-19 13:00:00|||||||||9
1755608460000|2025-08-19 13:01:00|||||||||1
1755608600000|2025-08-19 13:03:20|||||||||41
1755608620000|2025-08-19 13:03:40|||||||||20
1755608630000|2025-08-19 13:03:50|||||||||6
1755608730000|2025-08-19 13:05:30|||||||||20
1755608750000|2025-08-19 13:05:50|||||||||21
1755608760000|2025-08-19 13:06:00|||||||||21
1755608770000|2025-08-19 13:06:10|||||||||3
1755608780000|2025-08-19 13:06:20|||||||||10
1755608800000|2025-08-19 13:06:40|||||||||1
1755608810000|2025-08-19 13:06:50|||||||||2
1755608860000|2025-08-19 13:07:40|||||||||1
1755608930000|2025-08-19 13:08:50|||||||||50
1755609010000|2025-08-19 13:10:10|||||||||2
1755609080000|2025-08-19 13:11:20|||||||||1
1755609180000|2025-08-19 13:13:00|||||||||1
1755609220000|2025-08-19 13:13:40|||||||||1
1755609270000|2025-08-19 13:14:30|||||||||1
1755609300000|2025-08-19 13:15:00|||||||||21
1755609430000|2025-08-19 13:17:10|||||||||1
1755609440000|2025-08-19 13:17:20|||||||||1
1755609560000|2025-08-19 13:19:20|||||||||192
1755609630000|2025-08-19 13:20:30|||||||||1
1755609790000|2025-08-19 13:23:10|||||||||1
1755609820000|2025-08-19 13:23:40|||||||||63
1755609840000|2025-08-19 13:24:00|||||||||1
1755609890000|2025-08-19 13:24:50|||||||||1
1755609960000|2025-08-19 13:26:00|||||||||30
1755610040000|2025-08-19 13:27:20|||||||||18
1755610050000|2025-08-19 13:27:30|||||||||1
1755610070000|2025-08-19 13:27:50|||||||||2
1755610140000|2025-08-19 13:29:00|||||||||4
1755610160000|2025-08-19 13:29:20|||||||||6
1755610260000|2025-08-19 13:31:00|||||||||2
1755610310000|2025-08-19 13:31:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|281
1755610370000|2025-08-19 13:32:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|16
1755610450000|2025-08-19 13:34:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|142
1755610460000|2025-08-19 13:34:20|||||||||4
1755610540000|2025-08-19 13:35:40|||||||||28
1755610600000|2025-08-19 13:36:40|||||||||5
1755610610000|2025-08-19 13:36:50|||||||||2
1755610620000|2025-08-19 13:37:00|||||||||2
1755610630000|2025-08-19 13:37:10|||||||||2
1755610650000|2025-08-19 13:37:30|||||||||1
1755610670000|2025-08-19 13:37:50|||||||||1
1755610790000|2025-08-19 13:39:50|||||||||501
1755610800000|2025-08-19 13:40:00|||||||||1
1755610880000|2025-08-19 13:41:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|75
1755610900000|2025-08-19 13:41:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1755610910000|2025-08-19 13:41:50|||||||||1
1755610920000|2025-08-19 13:42:00|||||||||46
1755611070000|2025-08-19 13:44:30|||||||||21
1755611080000|2025-08-19 13:44:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1755611100000|2025-08-19 13:45:00|||||||||1
1755611120000|2025-08-19 13:45:20|||||||||1
1755611230000|2025-08-19 13:47:10|||||||||1
1755611340000|2025-08-19 13:49:00|||||||||1
1755611410000|2025-08-19 13:50:10|||||||||100
1755611430000|2025-08-19 13:50:30|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|72
1755611620000|2025-08-19 13:53:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|14
1755611700000|2025-08-19 13:55:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|2
1755611720000|2025-08-19 13:55:20|||||||||1
1755611750000|2025-08-19 13:55:50|||||||||1
1755611790000|2025-08-19 13:56:30|||||||||2
1755611800000|2025-08-19 13:56:40|||||||||2
1755611810000|2025-08-19 13:56:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|3
1755611820000|2025-08-19 13:57:00|||||||||1
1755611850000|2025-08-19 13:57:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1755611880000|2025-08-19 13:58:00|||||||||1
1755611930000|2025-08-19 13:58:50|||||||||1
1755611980000|2025-08-19 13:59:40|||||||||1
1755611990000|2025-08-19 13:59:50|||||||||1
1755612070000|2025-08-19 14:01:10|||||||||100
1755612080000|2025-08-19 14:01:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755612130000|2025-08-19 14:02:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|9
1755612200000|2025-08-19 14:03:20|||||||||8
1755612240000|2025-08-19 14:04:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|866
1755612280000|2025-08-19 14:04:40|||||||||8
1755612290000|2025-08-19 14:04:50|||||||||1
1755612300000|2025-08-19 14:05:00|||||||||1
1755612320000|2025-08-19 14:05:20|||||||||1
1755612340000|2025-08-19 14:05:40|||||||||1
1755612360000|2025-08-19 14:06:00|||||||||8
1755612420000|2025-08-19 14:07:00|||||||||5
1755612430000|2025-08-19 14:07:10|||||||||8
1755612450000|2025-08-19 14:07:30|||||||||1
1755612480000|2025-08-19 14:08:00|||||||||2
1755612500000|2025-08-19 14:08:20|||||||||8
1755612510000|2025-08-19 14:08:30|||||||||1
1755612530000|2025-08-19 14:08:50|||||||||51
1755612540000|2025-08-19 14:09:00|||||||||83
1755612560000|2025-08-19 14:09:20|||||||||1
1755612570000|2025-08-19 14:09:30|||||||||1
1755612590000|2025-08-19 14:09:50|||||||||9
1755612840000|2025-08-19 14:14:00|||||||||1
1755612900000|2025-08-19 14:15:00|18|17.92|18|17.92|18|17.92|18|17.92|205
1755613040000|2025-08-19 14:17:20|||||||||1
1755613070000|2025-08-19 14:17:50|||||||||1
1755613080000|2025-08-19 14:18:00|||||||||1
1755613170000|2025-08-19 14:19:30|||||||||59
1755613220000|2025-08-19 14:20:20|||||||||1
1755613340000|2025-08-19 14:22:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755613410000|2025-08-19 14:23:30|18|17.92|18|17.92|18|17.92|18|17.92|32
1755613430000|2025-08-19 14:23:50|||||||||1
1755613550000|2025-08-19 14:25:50|||||||||1
1755613590000|2025-08-19 14:26:30|||||||||1
1755613640000|2025-08-19 14:27:20|||||||||1
1755613670000|2025-08-19 14:27:50|||||||||51
1755613740000|2025-08-19 14:29:00|||||||||3
1755613750000|2025-08-19 14:29:10|||||||||7
1755613800000|2025-08-19 14:30:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|1
1755613810000|2025-08-19 14:30:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1755613820000|2025-08-19 14:30:20|||||||||20
1755613830000|2025-08-19 14:30:30|||||||||20
1755613850000|2025-08-19 14:30:50|||||||||20
1755613860000|2025-08-19 14:31:00|||||||||20
1755613880000|2025-08-19 14:31:20|||||||||30
1755613890000|2025-08-19 14:31:30|||||||||20
1755613910000|2025-08-19 14:31:50|||||||||1
1755613940000|2025-08-19 14:32:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1755614000000|2025-08-19 14:33:20|||||||||10
1755614020000|2025-08-19 14:33:40|||||||||10
1755614130000|2025-08-19 14:35:30|||||||||1
1755614140000|2025-08-19 14:35:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1755614160000|2025-08-19 14:36:00|||||||||16
1755614230000|2025-08-19 14:37:10|||||||||1
1755614240000|2025-08-19 14:37:20|||||||||1
1755614270000|2025-08-19 14:37:50|||||||||1
1755614290000|2025-08-19 14:38:10|||||||||1
1755614310000|2025-08-19 14:38:30|17.97|17.89|18|17.92|18|17.92|17.97|17.89|362
1755614350000|2025-08-19 14:39:10|||||||||1
1755614390000|2025-08-19 14:39:50|||||||||1
1755614410000|2025-08-19 14:40:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|63
1755614420000|2025-08-19 14:40:20|||||||||2
1755614440000|2025-08-19 14:40:40|18|17.92|18|17.92|18|17.92|18|17.92|1
1755614470000|2025-08-19 14:41:10|||||||||1
1755614500000|2025-08-19 14:41:40|||||||||1
1755614510000|2025-08-19 14:41:50|||||||||1
1755614550000|2025-08-19 14:42:30|||||||||1
1755614620000|2025-08-19 14:43:40|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|3
1755614630000|2025-08-19 14:43:50|18|17.92|18|17.92|18|17.92|18|17.92|30
1755614650000|2025-08-19 14:44:10|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|1
1755614660000|2025-08-19 14:44:20|||||||||1
1755614680000|2025-08-19 14:44:40|||||||||2
1755614700000|2025-08-19 14:45:00|||||||||20
1755614710000|2025-08-19 14:45:10|||||||||20
1755614730000|2025-08-19 14:45:30|||||||||21
1755614740000|2025-08-19 14:45:40|||||||||4
1755614760000|2025-08-19 14:46:00|||||||||1
1755614790000|2025-08-19 14:46:30|||||||||1
1755614820000|2025-08-19 14:47:00|||||||||1
1755614830000|2025-08-19 14:47:10|||||||||20
1755614840000|2025-08-19 14:47:20|||||||||43
1755614850000|2025-08-19 14:47:30|||||||||2
1755614870000|2025-08-19 14:47:50|||||||||2
1755614880000|2025-08-19 14:48:00|||||||||50
1755614900000|2025-08-19 14:48:20|||||||||1
1755614920000|2025-08-19 14:48:40|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|3
1755614930000|2025-08-19 14:48:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|252
1755614960000|2025-08-19 14:49:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|16
1755615020000|2025-08-19 14:50:20|||||||||2
1755615030000|2025-08-19 14:50:30|||||||||9
1755615050000|2025-08-19 14:50:50|||||||||1
1755615080000|2025-08-19 14:51:20|||||||||2
1755615090000|2025-08-19 14:51:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1755615110000|2025-08-19 14:51:50|||||||||1
1755615200000|2025-08-19 14:53:20|||||||||1
1755615280000|2025-08-19 14:54:40|||||||||1
1755615310000|2025-08-19 14:55:10|||||||||1
1755615340000|2025-08-19 14:55:40|||||||||1
1755615350000|2025-08-19 14:55:50|||||||||23
1755615360000|2025-08-19 14:56:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|71
1755615370000|2025-08-19 14:56:10|18|17.92|18|17.92|18|17.92|18|17.92|1
1755615420000|2025-08-19 14:57:00|||||||||20
1755615440000|2025-08-19 14:57:20|||||||||3
1755615460000|2025-08-19 14:57:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|214
1755615470000|2025-08-19 14:57:50|||||||||1
1755615490000|2025-08-19 14:58:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755615510000|2025-08-19 14:58:30|||||||||1
1755615520000|2025-08-19 14:58:40|||||||||1
1755615530000|2025-08-19 14:58:50|||||||||1
1755615550000|2025-08-19 14:59:10|||||||||41
1755615570000|2025-08-19 14:59:30|||||||||1
1755615580000|2025-08-19 14:59:40|||||||||17
1755615590000|2025-08-19 14:59:50|||||||||276
1755615600000|2025-08-19 15:00:00|18.1|18.02|18.1|18.02|18.1|18.02|18.07|17.99|109
1755615610000|2025-08-19 15:00:10|||||||||16
1755615620000|2025-08-19 15:00:20|||||||||28
1755615630000|2025-08-19 15:00:30|||||||||2
1755615670000|2025-08-19 15:01:10|||||||||1
1755615680000|2025-08-19 15:01:20|||||||||6
1755615690000|2025-08-19 15:01:30|||||||||1
1755615730000|2025-08-19 15:02:10|||||||||1
1755615740000|2025-08-19 15:02:20|||||||||42
1755615750000|2025-08-19 15:02:30|||||||||2
1755615760000|2025-08-19 15:02:40|||||||||1
1755615780000|2025-08-19 15:03:00|||||||||1
1755615830000|2025-08-19 15:03:50|||||||||1
1755615850000|2025-08-19 15:04:10|||||||||20
1755615920000|2025-08-19 15:05:20|||||||||1
1755615970000|2025-08-19 15:06:10|||||||||52
1755615980000|2025-08-19 15:06:20|||||||||50
1755615990000|2025-08-19 15:06:30|||||||||52
1755616020000|2025-08-19 15:07:00|||||||||4
1755616030000|2025-08-19 15:07:10|||||||||29
1755616040000|2025-08-19 15:07:20|||||||||1
1755616050000|2025-08-19 15:07:30|||||||||1
1755616060000|2025-08-19 15:07:40|||||||||1
1755616070000|2025-08-19 15:07:50|||||||||1
1755616090000|2025-08-19 15:08:10|||||||||2
1755616110000|2025-08-19 15:08:30|||||||||37
1755616120000|2025-08-19 15:08:40|||||||||1
1755616130000|2025-08-19 15:08:50|||||||||7
1755616140000|2025-08-19 15:09:00|||||||||4
1755616150000|2025-08-19 15:09:10|||||||||1
1755616160000|2025-08-19 15:09:20|||||||||6
1755616180000|2025-08-19 15:09:40|||||||||1
1755616190000|2025-08-19 15:09:50|||||||||1
1755616200000|2025-08-19 15:10:00|||||||||5
1755616220000|2025-08-19 15:10:20|||||||||3
1755616240000|2025-08-19 15:10:40|||||||||1
1755616260000|2025-08-19 15:11:00|||||||||1
1755616270000|2025-08-19 15:11:10|||||||||2
1755616280000|2025-08-19 15:11:20|||||||||2
1755616290000|2025-08-19 15:11:30|||||||||2
1755616300000|2025-08-19 15:11:40|||||||||2
1755616330000|2025-08-19 15:12:10|||||||||280
1755616360000|2025-08-19 15:12:40|||||||||2
1755616370000|2025-08-19 15:12:50|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|296
1755616380000|2025-08-19 15:13:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|120
1755616450000|2025-08-19 15:14:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|8
1755616460000|2025-08-19 15:14:20|||||||||3
1755616470000|2025-08-19 15:14:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|14
1755616490000|2025-08-19 15:14:50|||||||||6
1755616550000|2025-08-19 15:15:50|||||||||1
1755616610000|2025-08-19 15:16:50|||||||||2
1755616650000|2025-08-19 15:17:30|||||||||2
1755616660000|2025-08-19 15:17:40|||||||||3
1755616710000|2025-08-19 15:18:30|||||||||1
1755616720000|2025-08-19 15:18:40|||||||||1
1755616730000|2025-08-19 15:18:50|||||||||1
1755616750000|2025-08-19 15:19:10|||||||||1
1755616780000|2025-08-19 15:19:40|||||||||100
1755616800000|2025-08-19 15:20:00|||||||||3
1755616820000|2025-08-19 15:20:20|||||||||1
1755616840000|2025-08-19 15:20:40|||||||||2
1755616850000|2025-08-19 15:20:50|||||||||3
1755616860000|2025-08-19 15:21:00|||||||||2
1755616900000|2025-08-19 15:21:40|||||||||1
1755616930000|2025-08-19 15:22:10|||||||||1
1755616940000|2025-08-19 15:22:20|||||||||53
1755616950000|2025-08-19 15:22:30|||||||||8
1755616960000|2025-08-19 15:22:40|||||||||2
1755616970000|2025-08-19 15:22:50|||||||||1
1755616980000|2025-08-19 15:23:00|||||||||3
1755617000000|2025-08-19 15:23:20|||||||||1
1755617030000|2025-08-19 15:23:50|||||||||1
1755617040000|2025-08-19 15:24:00|||||||||1
1755617050000|2025-08-19 15:24:10|||||||||1
1755617060000|2025-08-19 15:24:20|||||||||28
1755617070000|2025-08-19 15:24:30|||||||||1
1755617080000|2025-08-19 15:24:40|||||||||1
1755617090000|2025-08-19 15:24:50|||||||||1
1755617100000|2025-08-19 15:25:00|||||||||4
1755617110000|2025-08-19 15:25:10|||||||||1
1755617120000|2025-08-19 15:25:20|||||||||1
1755617130000|2025-08-19 15:25:30|||||||||1
1755617150000|2025-08-19 15:25:50|||||||||2
1755617160000|2025-08-19 15:26:00|||||||||189
1755617180000|2025-08-19 15:26:20|||||||||3
1755617190000|2025-08-19 15:26:30|||||||||3
1755617200000|2025-08-19 15:26:40|||||||||2
1755617210000|2025-08-19 15:26:50|||||||||1
1755617290000|2025-08-19 15:28:10|||||||||1
1755617300000|2025-08-19 15:28:20|||||||||1
1755617310000|2025-08-19 15:28:30|||||||||2
1755617320000|2025-08-19 15:28:40|||||||||32
1755617340000|2025-08-19 15:29:00|||||||||1
1755617350000|2025-08-19 15:29:10|||||||||15
1755617360000|2025-08-19 15:29:20|||||||||1
1755617370000|2025-08-19 15:29:30|||||||||6
1755617380000|2025-08-19 15:29:40|||||||||13
1755617390000|2025-08-19 15:29:50|||||||||1
1755617410000|2025-08-19 15:30:10|||||||||1
1755617420000|2025-08-19 15:30:20|||||||||1
1755617440000|2025-08-19 15:30:40|||||||||2
1755617540000|2025-08-19 15:32:20|||||||||39
1755617570000|2025-08-19 15:32:50|||||||||1
1755617580000|2025-08-19 15:33:00|||||||||1
1755617590000|2025-08-19 15:33:10|||||||||222
1755617640000|2025-08-19 15:34:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1755617670000|2025-08-19 15:34:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1755617680000|2025-08-19 15:34:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1755617690000|2025-08-19 15:34:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1755617700000|2025-08-19 15:35:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|43
1755617780000|2025-08-19 15:36:20|||||||||6
1755617790000|2025-08-19 15:36:30|||||||||62
1755617810000|2025-08-19 15:36:50|||||||||1
1755617830000|2025-08-19 15:37:10|||||||||1
1755617860000|2025-08-19 15:37:40|||||||||16
1755617880000|2025-08-19 15:38:00|||||||||1
1755617940000|2025-08-19 15:39:00|||||||||1
1755618000000|2025-08-19 15:40:00|||||||||48
1755618030000|2025-08-19 15:40:30|||||||||1
1755618080000|2025-08-19 15:41:20|||||||||1
1755618090000|2025-08-19 15:41:30|||||||||7
1755618100000|2025-08-19 15:41:40|||||||||1
1755618110000|2025-08-19 15:41:50|||||||||93
1755618120000|2025-08-19 15:42:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|24
1755618130000|2025-08-19 15:42:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755618140000|2025-08-19 15:42:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|28
1755618150000|2025-08-19 15:42:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755618200000|2025-08-19 15:43:20|||||||||1
1755618220000|2025-08-19 15:43:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1755618230000|2025-08-19 15:43:50|||||||||1
1755618300000|2025-08-19 15:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|69
1755618320000|2025-08-19 15:45:20|||||||||1
1755618350000|2025-08-19 15:45:50|||||||||28
1755618360000|2025-08-19 15:46:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|49
1755618420000|2025-08-19 15:47:00|||||||||1
1755618460000|2025-08-19 15:47:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755618480000|2025-08-19 15:48:00|||||||||1
1755618500000|2025-08-19 15:48:20|||||||||1
1755618530000|2025-08-19 15:48:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|24
1755618550000|2025-08-19 15:49:10|||||||||1
1755618570000|2025-08-19 15:49:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1755618590000|2025-08-19 15:49:50|||||||||1
1755618660000|2025-08-19 15:51:00|||||||||1
1755618690000|2025-08-19 15:51:30|||||||||1
1755618710000|2025-08-19 15:51:50|||||||||1
1755618730000|2025-08-19 15:52:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|9
1755618740000|2025-08-19 15:52:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1755618750000|2025-08-19 15:52:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755618760000|2025-08-19 15:52:40|||||||||4
1755618810000|2025-08-19 15:53:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755618840000|2025-08-19 15:54:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1755618850000|2025-08-19 15:54:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755618870000|2025-08-19 15:54:30|||||||||7
1755618890000|2025-08-19 15:54:50|||||||||8
1755618970000|2025-08-19 15:56:10|||||||||1
1755619000000|2025-08-19 15:56:40|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|1
1755619020000|2025-08-19 15:57:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|2
1755619030000|2025-08-19 15:57:10|||||||||1
1755619080000|2025-08-19 15:58:00|||||||||1
1755619090000|2025-08-19 15:58:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|2
1755619110000|2025-08-19 15:58:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755619120000|2025-08-19 15:58:40|||||||||2
1755619190000|2025-08-19 15:59:50|||||||||12
1755619220000|2025-08-19 16:00:20|||||||||1
1755619260000|2025-08-19 16:01:00|||||||||1
1755619280000|2025-08-19 16:01:20|||||||||1
1755619290000|2025-08-19 16:01:30|||||||||1
1755619330000|2025-08-19 16:02:10|||||||||1
1755619400000|2025-08-19 16:03:20|||||||||1
1755619430000|2025-08-19 16:03:50|||||||||1
1755619440000|2025-08-19 16:04:00|||||||||1
1755619450000|2025-08-19 16:04:10|||||||||1
1755619490000|2025-08-19 16:04:50|||||||||1
1755619500000|2025-08-19 16:05:00|||||||||1
1755619540000|2025-08-19 16:05:40|||||||||3
1755619570000|2025-08-19 16:06:10|||||||||2
1755619590000|2025-08-19 16:06:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|154
1755619630000|2025-08-19 16:07:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755619650000|2025-08-19 16:07:30|||||||||2
1755619660000|2025-08-19 16:07:40|||||||||45
1755619670000|2025-08-19 16:07:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1755619720000|2025-08-19 16:08:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1755619740000|2025-08-19 16:09:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1755619750000|2025-08-19 16:09:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|189
1755619880000|2025-08-19 16:11:20|||||||||1
1755619900000|2025-08-19 16:11:40|||||||||1
1755619910000|2025-08-19 16:11:50|||||||||3
1755619950000|2025-08-19 16:12:30|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|8
1755620050000|2025-08-19 16:14:10|||||||||38
1755620120000|2025-08-19 16:15:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|23
1755620150000|2025-08-19 16:15:50|||||||||1
1755620200000|2025-08-19 16:16:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755620260000|2025-08-19 16:17:40|||||||||1
1755620300000|2025-08-19 16:18:20|||||||||1
1755620310000|2025-08-19 16:18:30|||||||||1
1755620340000|2025-08-19 16:19:00|||||||||1
1755620350000|2025-08-19 16:19:10|||||||||45
1755620400000|2025-08-19 16:20:00|||||||||1
1755620480000|2025-08-19 16:21:20|||||||||1
1755620540000|2025-08-19 16:22:20|||||||||1
1755620560000|2025-08-19 16:22:40|||||||||1
1755620630000|2025-08-19 16:23:50|||||||||1
1755620650000|2025-08-19 16:24:10|||||||||1
1755620670000|2025-08-19 16:24:30|||||||||1
1755620700000|2025-08-19 16:25:00|||||||||1
1755620730000|2025-08-19 16:25:30|||||||||1
1755620740000|2025-08-19 16:25:40|||||||||1
1755620780000|2025-08-19 16:26:20|||||||||1
1755620870000|2025-08-19 16:27:50|||||||||1
1755620910000|2025-08-19 16:28:30|||||||||1
1755620960000|2025-08-19 16:29:20|||||||||1
1755620970000|2025-08-19 16:29:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1755621030000|2025-08-19 16:30:30|||||||||18
1755621300000|2025-08-19 16:35:00|||||||||16
1755621370000|2025-08-19 16:36:10|||||||||1
1755621380000|2025-08-19 16:36:20|||||||||2
1755621460000|2025-08-19 16:37:40|||||||||1
1755621500000|2025-08-19 16:38:20|||||||||1
1755621510000|2025-08-19 16:38:30|||||||||1
1755621530000|2025-08-19 16:38:50|||||||||1
1755621600000|2025-08-19 16:40:00|||||||||35
1755621620000|2025-08-19 16:40:20|||||||||1
1755621630000|2025-08-19 16:40:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1755621650000|2025-08-19 16:40:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755621670000|2025-08-19 16:41:10|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|6
1755621680000|2025-08-19 16:41:20|||||||||1
1755621700000|2025-08-19 16:41:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|1
1755621740000|2025-08-19 16:42:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1755621790000|2025-08-19 16:43:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755621800000|2025-08-19 16:43:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755621810000|2025-08-19 16:43:30|||||||||8
1755621840000|2025-08-19 16:44:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|1
1755621860000|2025-08-19 16:44:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755621870000|2025-08-19 16:44:30|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|2
1755621880000|2025-08-19 16:44:40|||||||||10
1755621950000|2025-08-19 16:45:50|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|98
1755621970000|2025-08-19 16:46:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755622040000|2025-08-19 16:47:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755622050000|2025-08-19 16:47:30|||||||||15
1755622200000|2025-08-19 16:50:00|||||||||2
1755622230000|2025-08-19 16:50:30|||||||||20
1755622240000|2025-08-19 16:50:40|||||||||1
1755622350000|2025-08-19 16:52:30|||||||||1
1755622360000|2025-08-19 16:52:40|||||||||1
1755622380000|2025-08-19 16:53:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|51
1755622390000|2025-08-19 16:53:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755622430000|2025-08-19 16:53:50|||||||||1
1755622440000|2025-08-19 16:54:00|||||||||1
1755622520000|2025-08-19 16:55:20|||||||||1
1755622530000|2025-08-19 16:55:30|||||||||1
1755622580000|2025-08-19 16:56:20|||||||||1
1755622630000|2025-08-19 16:57:10|||||||||1
1755622660000|2025-08-19 16:57:40|||||||||1
1755622680000|2025-08-19 16:58:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755622760000|2025-08-19 16:59:20|||||||||1
1755622780000|2025-08-19 16:59:40|||||||||1
1755622790000|2025-08-19 16:59:50|||||||||1
1755622800000|2025-08-19 17:00:00|||||||||25
1755622910000|2025-08-19 17:01:50|||||||||2
1755622930000|2025-08-19 17:02:10|||||||||1
1755623080000|2025-08-19 17:04:40|||||||||2
1755623100000|2025-08-19 17:05:00|||||||||11
1755623130000|2025-08-19 17:05:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755623140000|2025-08-19 17:05:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|248
1755623170000|2025-08-19 17:06:10|||||||||60
1755623190000|2025-08-19 17:06:30|||||||||21
1755623270000|2025-08-19 17:07:50|||||||||17
1755623280000|2025-08-19 17:08:00|||||||||3
1755623290000|2025-08-19 17:08:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|5
1755623300000|2025-08-19 17:08:20|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1755623310000|2025-08-19 17:08:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755623320000|2025-08-19 17:08:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755623330000|2025-08-19 17:08:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|20
1755623360000|2025-08-19 17:09:20|||||||||1
1755623490000|2025-08-19 17:11:30|||||||||5
1755623530000|2025-08-19 17:12:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|16
1755623540000|2025-08-19 17:12:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755623560000|2025-08-19 17:12:40|||||||||5
1755623580000|2025-08-19 17:13:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1755623600000|2025-08-19 17:13:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755623650000|2025-08-19 17:14:10|||||||||1
1755623670000|2025-08-19 17:14:30|||||||||1
1755623690000|2025-08-19 17:14:50|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1755623700000|2025-08-19 17:15:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1755623780000|2025-08-19 17:16:20|||||||||1
1755623870000|2025-08-19 17:17:50|||||||||1
1755623910000|2025-08-19 17:18:30|||||||||1
1755623960000|2025-08-19 17:19:20|||||||||1
1755624000000|2025-08-19 17:20:00|||||||||3
1755624090000|2025-08-19 17:21:30|||||||||1
1755624100000|2025-08-19 17:21:40|||||||||1
1755624120000|2025-08-19 17:22:00|||||||||11
1755624130000|2025-08-19 17:22:10|||||||||11
1755624160000|2025-08-19 17:22:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|22
1755624170000|2025-08-19 17:22:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755624190000|2025-08-19 17:23:10|||||||||1
1755624220000|2025-08-19 17:23:40|||||||||1
1755624250000|2025-08-19 17:24:10|||||||||1
1755624260000|2025-08-19 17:24:20|||||||||1
1755624300000|2025-08-19 17:25:00|||||||||9
1755624370000|2025-08-19 17:26:10|||||||||1
1755624380000|2025-08-19 17:26:20|||||||||8
1755624400000|2025-08-19 17:26:40|||||||||1
1755624420000|2025-08-19 17:27:00|||||||||1
1755624490000|2025-08-19 17:28:10|||||||||1
1755624500000|2025-08-19 17:28:20|||||||||1
1755624510000|2025-08-19 17:28:30|||||||||1
1755624530000|2025-08-19 17:28:50|||||||||2
1755624570000|2025-08-19 17:29:30|||||||||1
1755624580000|2025-08-19 17:29:40|||||||||1
1755624640000|2025-08-19 17:30:40|||||||||1
1755624740000|2025-08-19 17:32:20|||||||||1
1755624800000|2025-08-19 17:33:20|||||||||2
1755624830000|2025-08-19 17:33:50|||||||||1
1755624870000|2025-08-19 17:34:30|||||||||1
1755624940000|2025-08-19 17:35:40|||||||||10
1755624960000|2025-08-19 17:36:00|||||||||1
1755625030000|2025-08-19 17:37:10|||||||||1
1755625040000|2025-08-19 17:37:20|||||||||1
1755625060000|2025-08-19 17:37:40|||||||||2
1755625080000|2025-08-19 17:38:00|||||||||1
1755625090000|2025-08-19 17:38:10|||||||||1
1755625120000|2025-08-19 17:38:40|||||||||1
1755625190000|2025-08-19 17:39:50|||||||||2
1755625240000|2025-08-19 17:40:40|||||||||7
1755625300000|2025-08-19 17:41:40|18.27|18.19|18.27|18.19|18.3|18.22|18.27|18.19|5
1755625330000|2025-08-19 17:42:10|||||||||1
1755625340000|2025-08-19 17:42:20|||||||||1
1755625350000|2025-08-19 17:42:30|||||||||1
1755625430000|2025-08-19 17:43:50|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1755625440000|2025-08-19 17:44:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755625470000|2025-08-19 17:44:30|||||||||2
1755625510000|2025-08-19 17:45:10|||||||||1
1755625540000|2025-08-19 17:45:40|||||||||13
1755625560000|2025-08-19 17:46:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|36
1755625620000|2025-08-19 17:47:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755625630000|2025-08-19 17:47:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1755625640000|2025-08-19 17:47:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1755625900000|2025-08-19 17:51:40|||||||||2
1755625930000|2025-08-19 17:52:10|||||||||1
1755626310000|2025-08-19 17:58:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1755626440000|2025-08-19 18:00:40|||||||||1
1755626480000|2025-08-19 18:01:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1755626490000|2025-08-19 18:01:30|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1755626640000|2025-08-19 18:04:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1755626650000|2025-08-19 18:04:10|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1755626660000|2025-08-19 18:04:20|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755626680000|2025-08-19 18:04:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755627190000|2025-08-19 18:13:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1755627240000|2025-08-19 18:14:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755627290000|2025-08-19 18:14:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755627370000|2025-08-19 18:16:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755627390000|2025-08-19 18:16:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755627660000|2025-08-19 18:21:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755627750000|2025-08-19 18:22:30|||||||||3
1755627760000|2025-08-19 18:22:40|||||||||2
1755627900000|2025-08-19 18:25:00|||||||||2
1755628000000|2025-08-19 18:26:40|||||||||1
1755628500000|2025-08-19 18:35:00|||||||||6
1755628550000|2025-08-19 18:35:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1755628570000|2025-08-19 18:36:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755628610000|2025-08-19 18:36:50|||||||||4
1755628630000|2025-08-19 18:37:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755628650000|2025-08-19 18:37:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755628700000|2025-08-19 18:38:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755628720000|2025-08-19 18:38:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755628730000|2025-08-19 18:38:50|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|0
1755628800000|2025-08-19 18:40:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755628850000|2025-08-19 18:40:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755629020000|2025-08-19 18:43:40|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1755629030000|2025-08-19 18:43:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755629050000|2025-08-19 18:44:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755629140000|2025-08-19 18:45:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755629160000|2025-08-19 18:46:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755629620000|2025-08-19 18:53:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755629700000|2025-08-19 18:55:00|||||||||3
1755629730000|2025-08-19 18:55:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|8
1755629760000|2025-08-19 18:56:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755629990000|2025-08-19 18:59:50|||||||||27
1755630000000|2025-08-19 19:00:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|83
1755630010000|2025-08-19 19:00:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755630020000|2025-08-19 19:00:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755630030000|2025-08-19 19:00:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755630060000|2025-08-19 19:01:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1755630070000|2025-08-19 19:01:10|||||||||32
1755630080000|2025-08-19 19:01:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1755630090000|2025-08-19 19:01:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755630180000|2025-08-19 19:03:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755630190000|2025-08-19 19:03:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755630270000|2025-08-19 19:04:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755630330000|2025-08-19 19:05:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755630400000|2025-08-19 19:06:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755630450000|2025-08-19 19:07:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755630460000|2025-08-19 19:07:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755630490000|2025-08-19 19:08:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1755630500000|2025-08-19 19:08:20|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|2
1755630510000|2025-08-19 19:08:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755630590000|2025-08-19 19:09:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755630710000|2025-08-19 19:11:50|||||||||20
1755630770000|2025-08-19 19:12:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1755631410000|2025-08-19 19:23:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|53
1755631420000|2025-08-19 19:23:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755631430000|2025-08-19 19:23:50|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1755631450000|2025-08-19 19:24:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1755631760000|2025-08-19 19:29:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755631780000|2025-08-19 19:29:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755631820000|2025-08-19 19:30:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755632140000|2025-08-19 19:35:40|||||||||2
1755632260000|2025-08-19 19:37:40|||||||||2
1755632700000|2025-08-19 19:45:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|73
1755633480000|2025-08-19 19:58:00|||||||||2
1755633540000|2025-08-19 19:59:00|||||||||14
1755648900000|2025-08-20 00:15:00|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1755649070000|2025-08-20 00:17:50|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1755649200000|2025-08-20 00:20:00|18.47||18.47||18.47||18.47||0
1755649450000|2025-08-20 00:24:10|18.49|18.24|18.47|18.22|18.49|18.24|18.47|18.22|0
1755649470000|2025-08-20 00:24:30|18.49|18.24|18.47|18.22|18.49|18.24|18.47|18.22|0
1755649510000|2025-08-20 00:25:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1755649530000|2025-08-20 00:25:30|18.47|18.22|18.49|18.24|18.49|18.24|18.47|18.22|0
1755649540000|2025-08-20 00:25:40|18.47|18.22|18.49|18.24|18.49|18.24|18.47|18.22|0
1755649560000|2025-08-20 00:26:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1755649610000|2025-08-20 00:26:50|18.49|18.24|18.49|18.24|18.49|18.24|18.47|18.22|0
1755649620000|2025-08-20 00:27:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1755650540000|2025-08-20 00:42:20|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755650690000|2025-08-20 00:44:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1755650700000|2025-08-20 00:45:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755650800000|2025-08-20 00:46:40|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1755650960000|2025-08-20 00:49:20|18.49|18.24|18.5|18.25|18.5|18.25|18.49|18.24|0
1755651000000|2025-08-20 00:50:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1755652160000|2025-08-20 01:09:20|18.5|18.25|18.47|18.22|18.5|18.25|18.47|18.22|0
1755652200000|2025-08-20 01:10:00|18.5|18.25|18.47|18.22|18.5|18.25|18.47|18.22|0
1755652210000|2025-08-20 01:10:10|18.5|18.25|18.47|18.22|18.5|18.25|18.47|18.22|0
1755652280000|2025-08-20 01:11:20|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755653380000|2025-08-20 01:29:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755653560000|2025-08-20 01:32:40|18.5|18.25|18.44|18.36|18.5|18.36|18.44|18.25|0
1755655320000|2025-08-20 02:02:00|18.55|18.3|18.44|18.36|18.55|18.36|18.44|18.3|0
1755655420000|2025-08-20 02:03:40|18.49|18.41|18.44|18.36|18.55|18.41|18.44|18.3|0
1755655470000|2025-08-20 02:04:30|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|0
1755655630000|2025-08-20 02:07:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1755657370000|2025-08-20 02:36:10|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755657380000|2025-08-20 02:36:20|18.44|18.36|18.44|18.36|18.5|18.36|18.44|18.25|0
1755657390000|2025-08-20 02:36:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755657400000|2025-08-20 02:36:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755657420000|2025-08-20 02:37:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|1
1755657480000|2025-08-20 02:38:00|18.44|18.36|18.5|18.25|18.5|18.36|18.44|18.25|0
1755657490000|2025-08-20 02:38:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755657510000|2025-08-20 02:38:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755657610000|2025-08-20 02:40:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755657620000|2025-08-20 02:40:20|||||||||3
1755657700000|2025-08-20 02:41:40|||||||||6
1755657710000|2025-08-20 02:41:50|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|3
1755657720000|2025-08-20 02:42:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|2
1755657770000|2025-08-20 02:42:50|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1755657950000|2025-08-20 02:45:50|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1755658070000|2025-08-20 02:47:50|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1755658090000|2025-08-20 02:48:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1755658460000|2025-08-20 02:54:20|18.47||18.47||18.47||18.47||0
1755658590000|2025-08-20 02:56:30||18.22||18.22||18.22||18.22|0
1755658840000|2025-08-20 03:00:40|18.34|18.26|18.37|18.12|18.37|18.26|18.34|18.12|0
1755658850000|2025-08-20 03:00:50|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1755658860000|2025-08-20 03:01:00|18.37|18.12|18.35|18.1|18.37|18.12|18.35|18.1|1
1755659230000|2025-08-20 03:07:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1755659260000|2025-08-20 03:07:40|18.4|18.15|18.29|18.21|18.4|18.21|18.29|18.15|0
1755659330000|2025-08-20 03:08:50|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1755660020000|2025-08-20 03:20:20|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1755660150000|2025-08-20 03:22:30|18.47|18.17|18.45|18.15|18.47|18.17|18.45|18.15|0
1755660230000|2025-08-20 03:23:50|18.47|18.17|18.45|18.15|18.47|18.17|18.45|18.15|0
1755660330000|2025-08-20 03:25:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1755660340000|2025-08-20 03:25:40|18.45|18.15|18.38|18.13|18.45|18.15|18.38|18.13|0
1755660350000|2025-08-20 03:25:50|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1755661000000|2025-08-20 03:36:40|18.47|18.17|18.48|18.23|18.48|18.23|18.47|18.17|0
1755661160000|2025-08-20 03:39:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755661540000|2025-08-20 03:45:40|18.5|18.25|18.48|18.18|18.5|18.25|18.48|18.18|3
1755661560000|2025-08-20 03:46:00||18.23||18.23||18.23||18.23|0
1755661640000|2025-08-20 03:47:20|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1755662140000|2025-08-20 03:55:40|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1755663480000|2025-08-20 04:18:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1755663620000|2025-08-20 04:20:20|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1755664030000|2025-08-20 04:27:10||18.23||18.23||18.23||18.23|0
1755664880000|2025-08-20 04:41:20|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1755664890000|2025-08-20 04:41:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755664900000|2025-08-20 04:41:40|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1755667070000|2025-08-20 05:17:50|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755667420000|2025-08-20 05:23:40|||||||||6
1755667680000|2025-08-20 05:28:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1755668060000|2025-08-20 05:34:20|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1755669150000|2025-08-20 05:52:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755669180000|2025-08-20 05:53:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755669590000|2025-08-20 05:59:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1755669600000|2025-08-20 06:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1755669730000|2025-08-20 06:02:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|15
1755669740000|2025-08-20 06:02:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755669750000|2025-08-20 06:02:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755669760000|2025-08-20 06:02:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1755669790000|2025-08-20 06:03:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755670030000|2025-08-20 06:07:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|68
1755670110000|2025-08-20 06:08:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755670180000|2025-08-20 06:09:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755670270000|2025-08-20 06:11:10|||||||||4
1755670450000|2025-08-20 06:14:10|||||||||1
1755670640000|2025-08-20 06:17:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|7
1755671000000|2025-08-20 06:23:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755671200000|2025-08-20 06:26:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1755671360000|2025-08-20 06:29:20|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1755671440000|2025-08-20 06:30:40|||||||||10
1755671450000|2025-08-20 06:30:50|||||||||10
1755671470000|2025-08-20 06:31:10|||||||||10
1755671480000|2025-08-20 06:31:20|||||||||17
1755671490000|2025-08-20 06:31:30|||||||||4
1755671870000|2025-08-20 06:37:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|14
1755671880000|2025-08-20 06:38:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|2
1755672560000|2025-08-20 06:49:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755672690000|2025-08-20 06:51:30|||||||||9
1755672790000|2025-08-20 06:53:10|||||||||2
1755672970000|2025-08-20 06:56:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1755672980000|2025-08-20 06:56:20|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1755673050000|2025-08-20 06:57:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|24
1755673100000|2025-08-20 06:58:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755673130000|2025-08-20 06:58:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1755673180000|2025-08-20 06:59:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755673200000|2025-08-20 07:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1755673210000|2025-08-20 07:00:10|||||||||1
1755673230000|2025-08-20 07:00:30|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|48
1755673240000|2025-08-20 07:00:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755673390000|2025-08-20 07:03:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|14
1755673400000|2025-08-20 07:03:20|||||||||1
1755673480000|2025-08-20 07:04:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1755673500000|2025-08-20 07:05:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755673520000|2025-08-20 07:05:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1755673580000|2025-08-20 07:06:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1755673670000|2025-08-20 07:07:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|85
1755673860000|2025-08-20 07:11:00|||||||||1
1755674160000|2025-08-20 07:16:00|||||||||1
1755674220000|2025-08-20 07:17:00|||||||||1
1755674230000|2025-08-20 07:17:10|||||||||1
1755674300000|2025-08-20 07:18:20|||||||||1
1755674310000|2025-08-20 07:18:30|||||||||4
1755674330000|2025-08-20 07:18:50|||||||||3
1755674370000|2025-08-20 07:19:30|||||||||1
1755674420000|2025-08-20 07:20:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|23
1755674430000|2025-08-20 07:20:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755674440000|2025-08-20 07:20:40|||||||||1
1755674470000|2025-08-20 07:21:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1755674510000|2025-08-20 07:21:50|||||||||1
1755674580000|2025-08-20 07:23:00|||||||||1
1755674610000|2025-08-20 07:23:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|47
1755674650000|2025-08-20 07:24:10|||||||||1
1755674690000|2025-08-20 07:24:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755674720000|2025-08-20 07:25:20|||||||||1
1755674790000|2025-08-20 07:26:30|||||||||1
1755674860000|2025-08-20 07:27:40|||||||||1
1755674880000|2025-08-20 07:28:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755674930000|2025-08-20 07:28:50|||||||||1
1755675000000|2025-08-20 07:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1755675060000|2025-08-20 07:31:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|10
1755675070000|2025-08-20 07:31:10|||||||||1
1755675140000|2025-08-20 07:32:20|||||||||1
1755675210000|2025-08-20 07:33:30|||||||||1
1755675280000|2025-08-20 07:34:40|||||||||1
1755675350000|2025-08-20 07:35:50|||||||||1
1755675370000|2025-08-20 07:36:10|||||||||1
1755675380000|2025-08-20 07:36:20|||||||||9
1755675430000|2025-08-20 07:37:10|||||||||1
1755675500000|2025-08-20 07:38:20|||||||||1
1755675570000|2025-08-20 07:39:30|||||||||1
1755675640000|2025-08-20 07:40:40|||||||||1
1755675710000|2025-08-20 07:41:50|||||||||1
1755675780000|2025-08-20 07:43:00|||||||||1
1755675840000|2025-08-20 07:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|81
1755675850000|2025-08-20 07:44:10|||||||||1
1755675880000|2025-08-20 07:44:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755675910000|2025-08-20 07:45:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|58
1755675920000|2025-08-20 07:45:20|||||||||1
1755675990000|2025-08-20 07:46:30|||||||||1
1755676060000|2025-08-20 07:47:40|||||||||1
1755676100000|2025-08-20 07:48:20|||||||||40
1755676130000|2025-08-20 07:48:50|||||||||1
1755676200000|2025-08-20 07:50:00|||||||||1
1755676270000|2025-08-20 07:51:10|||||||||1
1755676340000|2025-08-20 07:52:20|||||||||1
1755676410000|2025-08-20 07:53:30|||||||||1
1755676480000|2025-08-20 07:54:40|||||||||1
1755676550000|2025-08-20 07:55:50|||||||||1
1755676620000|2025-08-20 07:57:00|||||||||1
1755676690000|2025-08-20 07:58:10|||||||||1
1755676760000|2025-08-20 07:59:20|||||||||1
1755676830000|2025-08-20 08:00:30|||||||||1
1755676900000|2025-08-20 08:01:40|||||||||2
1755676960000|2025-08-20 08:02:40|||||||||2
1755676970000|2025-08-20 08:02:50|||||||||1
1755677040000|2025-08-20 08:04:00|||||||||1
1755677090000|2025-08-20 08:04:50|||||||||1
1755677110000|2025-08-20 08:05:10|||||||||1
1755677180000|2025-08-20 08:06:20|||||||||1
1755677250000|2025-08-20 08:07:30|||||||||1
1755677270000|2025-08-20 08:07:50|||||||||69
1755677320000|2025-08-20 08:08:40|||||||||1
1755677390000|2025-08-20 08:09:50|||||||||1
1755677460000|2025-08-20 08:11:00|||||||||1
1755677520000|2025-08-20 08:12:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|57
1755677530000|2025-08-20 08:12:10|||||||||1
1755677600000|2025-08-20 08:13:20|||||||||1
1755677610000|2025-08-20 08:13:30|||||||||1
1755677620000|2025-08-20 08:13:40|||||||||1000
1755677670000|2025-08-20 08:14:30|||||||||1
1755677740000|2025-08-20 08:15:40|||||||||1
1755677760000|2025-08-20 08:16:00|||||||||1
1755677810000|2025-08-20 08:16:50|||||||||1
1755677880000|2025-08-20 08:18:00|||||||||1
1755677930000|2025-08-20 08:18:50|||||||||44
1755677950000|2025-08-20 08:19:10|||||||||1
1755677960000|2025-08-20 08:19:20|||||||||34
1755677970000|2025-08-20 08:19:30|||||||||1
1755678010000|2025-08-20 08:20:10|||||||||1
1755678020000|2025-08-20 08:20:20|||||||||1
1755678030000|2025-08-20 08:20:30|||||||||1
1755678050000|2025-08-20 08:20:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1755678080000|2025-08-20 08:21:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|57
1755678090000|2025-08-20 08:21:30|||||||||1
1755678110000|2025-08-20 08:21:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755678150000|2025-08-20 08:22:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1755678160000|2025-08-20 08:22:40|||||||||1
1755678230000|2025-08-20 08:23:50|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|1
1755678300000|2025-08-20 08:25:00|||||||||1
1755678330000|2025-08-20 08:25:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755678370000|2025-08-20 08:26:10|||||||||1
1755678440000|2025-08-20 08:27:20|||||||||1
1755678500000|2025-08-20 08:28:20|||||||||1
1755678510000|2025-08-20 08:28:30|||||||||1
1755678540000|2025-08-20 08:29:00|||||||||1
1755678580000|2025-08-20 08:29:40|||||||||1
1755678590000|2025-08-20 08:29:50|||||||||1
1755678610000|2025-08-20 08:30:10|||||||||1
1755678650000|2025-08-20 08:30:50|||||||||1
1755678720000|2025-08-20 08:32:00|||||||||1
1755678760000|2025-08-20 08:32:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1755678790000|2025-08-20 08:33:10|||||||||50
1755678860000|2025-08-20 08:34:20|||||||||1
1755678900000|2025-08-20 08:35:00|||||||||50
1755678930000|2025-08-20 08:35:30|||||||||1
1755679000000|2025-08-20 08:36:40|||||||||1
1755679070000|2025-08-20 08:37:50|||||||||1
1755679140000|2025-08-20 08:39:00|||||||||1
1755679160000|2025-08-20 08:39:20|||||||||40
1755679210000|2025-08-20 08:40:10|||||||||1
1755679280000|2025-08-20 08:41:20|||||||||1
1755679290000|2025-08-20 08:41:30|||||||||3
1755679350000|2025-08-20 08:42:30|||||||||1
1755679400000|2025-08-20 08:43:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755679410000|2025-08-20 08:43:30|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|0
1755679420000|2025-08-20 08:43:40|||||||||1
1755679450000|2025-08-20 08:44:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755679460000|2025-08-20 08:44:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755679490000|2025-08-20 08:44:50|||||||||1
1755679560000|2025-08-20 08:46:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|1
1755679580000|2025-08-20 08:46:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755679590000|2025-08-20 08:46:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755679630000|2025-08-20 08:47:10|||||||||1
1755679650000|2025-08-20 08:47:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755679700000|2025-08-20 08:48:20|||||||||1
1755679770000|2025-08-20 08:49:30|||||||||1
1755679840000|2025-08-20 08:50:40|||||||||1
1755679910000|2025-08-20 08:51:50|||||||||1
1755679980000|2025-08-20 08:53:00|||||||||1
1755680050000|2025-08-20 08:54:10|||||||||1
1755680120000|2025-08-20 08:55:20|||||||||1
1755680160000|2025-08-20 08:56:00|||||||||420
1755680190000|2025-08-20 08:56:30|||||||||1
1755680260000|2025-08-20 08:57:40|||||||||1
1755680330000|2025-08-20 08:58:50|||||||||1
1755680340000|2025-08-20 08:59:00|||||||||20
1755680370000|2025-08-20 08:59:30|||||||||20
1755680400000|2025-08-20 09:00:00|||||||||1
1755680470000|2025-08-20 09:01:10|||||||||1
1755680540000|2025-08-20 09:02:20|||||||||1
1755680610000|2025-08-20 09:03:30|||||||||1
1755680680000|2025-08-20 09:04:40|||||||||1
1755680750000|2025-08-20 09:05:50|||||||||1
1755680760000|2025-08-20 09:06:00|||||||||1
1755680770000|2025-08-20 09:06:10|||||||||2
1755680780000|2025-08-20 09:06:20|||||||||1
1755680820000|2025-08-20 09:07:00|||||||||1
1755680890000|2025-08-20 09:08:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|82
1755680950000|2025-08-20 09:09:10|||||||||3
1755680960000|2025-08-20 09:09:20|||||||||1
1755681010000|2025-08-20 09:10:10|||||||||1
1755681030000|2025-08-20 09:10:30|||||||||1
1755681100000|2025-08-20 09:11:40|||||||||1
1755681130000|2025-08-20 09:12:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|108
1755681140000|2025-08-20 09:12:20|||||||||100
1755681170000|2025-08-20 09:12:50|||||||||1
1755681210000|2025-08-20 09:13:30|||||||||1
1755681230000|2025-08-20 09:13:50|||||||||2
1755681240000|2025-08-20 09:14:00|||||||||51
1755681280000|2025-08-20 09:14:40|||||||||4
1755681300000|2025-08-20 09:15:00|||||||||50
1755681310000|2025-08-20 09:15:10|||||||||1
1755681320000|2025-08-20 09:15:20|||||||||56
1755681380000|2025-08-20 09:16:20|||||||||1
1755681460000|2025-08-20 09:17:40|||||||||1
1755681530000|2025-08-20 09:18:50|||||||||1
1755681600000|2025-08-20 09:20:00|||||||||2
1755681650000|2025-08-20 09:20:50|||||||||1
1755681670000|2025-08-20 09:21:10|||||||||1
1755681740000|2025-08-20 09:22:20|||||||||1
1755681810000|2025-08-20 09:23:30|||||||||1
1755681880000|2025-08-20 09:24:40|||||||||1
1755681940000|2025-08-20 09:25:40|||||||||1
1755681950000|2025-08-20 09:25:50|||||||||1
1755681990000|2025-08-20 09:26:30|||||||||10
1755682010000|2025-08-20 09:26:50|||||||||3
1755682020000|2025-08-20 09:27:00|||||||||1
1755682040000|2025-08-20 09:27:20|||||||||1
1755682090000|2025-08-20 09:28:10|||||||||1
1755682100000|2025-08-20 09:28:20|||||||||1
1755682140000|2025-08-20 09:29:00|||||||||2
1755682160000|2025-08-20 09:29:20|||||||||1
1755682230000|2025-08-20 09:30:30|||||||||1
1755682280000|2025-08-20 09:31:20|||||||||1
1755682300000|2025-08-20 09:31:40|||||||||1
1755682370000|2025-08-20 09:32:50|||||||||101
1755682390000|2025-08-20 09:33:10|||||||||20
1755682440000|2025-08-20 09:34:00|||||||||2
1755682470000|2025-08-20 09:34:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|64
1755682510000|2025-08-20 09:35:10|||||||||1
1755682580000|2025-08-20 09:36:20|||||||||1
1755682650000|2025-08-20 09:37:30|||||||||1
1755682720000|2025-08-20 09:38:40|||||||||1
1755682760000|2025-08-20 09:39:20|||||||||30
1755682790000|2025-08-20 09:39:50|||||||||1
1755682820000|2025-08-20 09:40:20|||||||||4
1755682860000|2025-08-20 09:41:00|||||||||1
1755682930000|2025-08-20 09:42:10|||||||||1
1755683000000|2025-08-20 09:43:20|||||||||1
1755683070000|2025-08-20 09:44:30|||||||||1
1755683140000|2025-08-20 09:45:40|||||||||1
1755683170000|2025-08-20 09:46:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755683300000|2025-08-20 09:48:20|||||||||640
1755683890000|2025-08-20 09:58:10|||||||||4
1755683900000|2025-08-20 09:58:20|||||||||24
1755683920000|2025-08-20 09:58:40|||||||||4
1755683930000|2025-08-20 09:58:50|||||||||18
1755683940000|2025-08-20 09:59:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|68
1755683950000|2025-08-20 09:59:10|||||||||10
1755683960000|2025-08-20 09:59:20|||||||||13
1755684000000|2025-08-20 10:00:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|62
1755684020000|2025-08-20 10:00:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|12
1755684040000|2025-08-20 10:00:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|7
1755684050000|2025-08-20 10:00:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755684450000|2025-08-20 10:07:30|||||||||1
1755684460000|2025-08-20 10:07:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|100
1755684470000|2025-08-20 10:07:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755684480000|2025-08-20 10:08:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|53
1755684490000|2025-08-20 10:08:10|||||||||65
1755684530000|2025-08-20 10:08:50|||||||||4
1755684610000|2025-08-20 10:10:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1755684620000|2025-08-20 10:10:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|55
1755684630000|2025-08-20 10:10:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1755684650000|2025-08-20 10:10:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|106
1755684680000|2025-08-20 10:11:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755684720000|2025-08-20 10:12:00|||||||||2
1755684780000|2025-08-20 10:13:00|||||||||2
1755684790000|2025-08-20 10:13:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1755684900000|2025-08-20 10:15:00|||||||||12
1755684910000|2025-08-20 10:15:10|||||||||1
1755684980000|2025-08-20 10:16:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|66
1755685000000|2025-08-20 10:16:40|||||||||1
1755685130000|2025-08-20 10:18:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1755685140000|2025-08-20 10:19:00|||||||||36
1755685200000|2025-08-20 10:20:00|||||||||12
1755685220000|2025-08-20 10:20:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1755685240000|2025-08-20 10:20:40|||||||||50
1755685290000|2025-08-20 10:21:30|||||||||2
1755685360000|2025-08-20 10:22:40|||||||||2
1755685430000|2025-08-20 10:23:50|||||||||1
1755685440000|2025-08-20 10:24:00|||||||||5
1755685740000|2025-08-20 10:29:00|||||||||1
1755685930000|2025-08-20 10:32:10|||||||||1
1755686000000|2025-08-20 10:33:20|||||||||82
1755686010000|2025-08-20 10:33:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755686340000|2025-08-20 10:39:00|||||||||5
1755686400000|2025-08-20 10:40:00|||||||||1
1755686630000|2025-08-20 10:43:50|||||||||1
1755687170000|2025-08-20 10:52:50|||||||||1
1755687550000|2025-08-20 10:59:10|||||||||2
1755687670000|2025-08-20 11:01:10|||||||||2
1755687750000|2025-08-20 11:02:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755687760000|2025-08-20 11:02:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|30
1755687790000|2025-08-20 11:03:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1755687830000|2025-08-20 11:03:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755687900000|2025-08-20 11:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755687960000|2025-08-20 11:06:00|||||||||1
1755688420000|2025-08-20 11:13:40|||||||||3
1755688640000|2025-08-20 11:17:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755688690000|2025-08-20 11:18:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|67
1755688860000|2025-08-20 11:21:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755688920000|2025-08-20 11:22:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1755688950000|2025-08-20 11:22:30|||||||||50
1755689000000|2025-08-20 11:23:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755689030000|2025-08-20 11:23:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|40
1755689090000|2025-08-20 11:24:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|17
1755689100000|2025-08-20 11:25:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1755689110000|2025-08-20 11:25:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755689150000|2025-08-20 11:25:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|69
1755689600000|2025-08-20 11:33:20|||||||||3
1755689710000|2025-08-20 11:35:10|||||||||2
1755690660000|2025-08-20 11:51:00|||||||||25
1755690740000|2025-08-20 11:52:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|67
1755690750000|2025-08-20 11:52:30|||||||||6
1755690900000|2025-08-20 11:55:00|||||||||12
1755691080000|2025-08-20 11:58:00|||||||||5
1755691130000|2025-08-20 11:58:50|||||||||55
1755691140000|2025-08-20 11:59:00|||||||||3
1755691160000|2025-08-20 11:59:20|||||||||1
1755691200000|2025-08-20 12:00:00|||||||||1
1755691270000|2025-08-20 12:01:10|||||||||8
1755691300000|2025-08-20 12:01:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1755691330000|2025-08-20 12:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|58
1755691340000|2025-08-20 12:02:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755691500000|2025-08-20 12:05:00|||||||||12
1755691790000|2025-08-20 12:09:50|||||||||22
1755691980000|2025-08-20 12:13:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755692080000|2025-08-20 12:14:40|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|104
1755692100000|2025-08-20 12:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1755692160000|2025-08-20 12:16:00|||||||||64
1755692170000|2025-08-20 12:16:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755692190000|2025-08-20 12:16:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|2
1755692210000|2025-08-20 12:16:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755692270000|2025-08-20 12:17:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755692290000|2025-08-20 12:18:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755692310000|2025-08-20 12:18:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755692360000|2025-08-20 12:19:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1755692400000|2025-08-20 12:20:00|||||||||12
1755692610000|2025-08-20 12:23:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755692670000|2025-08-20 12:24:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755692700000|2025-08-20 12:25:00|||||||||12
1755692940000|2025-08-20 12:29:00|||||||||1
1755692990000|2025-08-20 12:29:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755693120000|2025-08-20 12:32:00|||||||||22
1755693300000|2025-08-20 12:35:00|||||||||12
1755693400000|2025-08-20 12:36:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|90
1755693660000|2025-08-20 12:41:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|4
1755693700000|2025-08-20 12:41:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755693760000|2025-08-20 12:42:40|||||||||1
1755693900000|2025-08-20 12:45:00|||||||||12
1755694200000|2025-08-20 12:50:00|||||||||12
1755694800000|2025-08-20 13:00:00|||||||||12
1755695100000|2025-08-20 13:05:00|||||||||12
1755695110000|2025-08-20 13:05:10|||||||||1
1755695360000|2025-08-20 13:09:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|37
1755695370000|2025-08-20 13:09:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1755695380000|2025-08-20 13:09:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755695400000|2025-08-20 13:10:00|||||||||2
1755695420000|2025-08-20 13:10:20|||||||||1
1755695930000|2025-08-20 13:18:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|25
1755695940000|2025-08-20 13:19:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1755695990000|2025-08-20 13:19:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1755696050000|2025-08-20 13:20:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1755696180000|2025-08-20 13:23:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755696290000|2025-08-20 13:24:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|12
1755696300000|2025-08-20 13:25:00|||||||||12
1755696540000|2025-08-20 13:29:00|||||||||2
1755696600000|2025-08-20 13:30:00|||||||||12
1755696630000|2025-08-20 13:30:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|84
1755696640000|2025-08-20 13:30:40|18.46|18.38|18.46|18.38|18.46|18.38|18.43|18.35|4
1755696650000|2025-08-20 13:30:50|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1755696680000|2025-08-20 13:31:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|36
1755696690000|2025-08-20 13:31:30|||||||||1
1755696710000|2025-08-20 13:31:50|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1755696720000|2025-08-20 13:32:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1755696780000|2025-08-20 13:33:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|507
1755696790000|2025-08-20 13:33:10|||||||||1
1755696800000|2025-08-20 13:33:20|||||||||35
1755696810000|2025-08-20 13:33:30|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|8
1755696820000|2025-08-20 13:33:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755696850000|2025-08-20 13:34:10|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1755696860000|2025-08-20 13:34:20|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1755696870000|2025-08-20 13:34:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1755696920000|2025-08-20 13:35:20|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|82
1755696930000|2025-08-20 13:35:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1755696940000|2025-08-20 13:35:40|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1755696950000|2025-08-20 13:35:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755697200000|2025-08-20 13:40:00|||||||||12
1755697260000|2025-08-20 13:41:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|205
1755697270000|2025-08-20 13:41:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|10
1755697360000|2025-08-20 13:42:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|285
1755697410000|2025-08-20 13:43:30|||||||||10
1755697440000|2025-08-20 13:44:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|169
1755697560000|2025-08-20 13:46:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|29
1755697580000|2025-08-20 13:46:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|38
1755697590000|2025-08-20 13:46:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755697600000|2025-08-20 13:46:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755697610000|2025-08-20 13:46:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1755697620000|2025-08-20 13:47:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1755697630000|2025-08-20 13:47:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755697640000|2025-08-20 13:47:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|17
1755697650000|2025-08-20 13:47:30|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1755697660000|2025-08-20 13:47:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755697670000|2025-08-20 13:47:50|18.43|18.35|18.43|18.35|18.46|18.38|18.43|18.35|0
1755697730000|2025-08-20 13:48:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|50
1755697750000|2025-08-20 13:49:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755697770000|2025-08-20 13:49:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755697780000|2025-08-20 13:49:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755697800000|2025-08-20 13:50:00|||||||||14
1755697820000|2025-08-20 13:50:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|76
1755697870000|2025-08-20 13:51:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1755697880000|2025-08-20 13:51:20|||||||||11
1755697900000|2025-08-20 13:51:40|||||||||1
1755697990000|2025-08-20 13:53:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1755698020000|2025-08-20 13:53:40|||||||||5
1755698040000|2025-08-20 13:54:00|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|18
1755698100000|2025-08-20 13:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|44
1755698120000|2025-08-20 13:55:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1755698130000|2025-08-20 13:55:30|18.66|18.58|18.68|18.6|18.68|18.6|18.63|18.55|0
1755698140000|2025-08-20 13:55:40|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|12
1755698150000|2025-08-20 13:55:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1755698160000|2025-08-20 13:56:00|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1755698170000|2025-08-20 13:56:10|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|7
1755698200000|2025-08-20 13:56:40|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|8
1755698220000|2025-08-20 13:57:00|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|1
1755698280000|2025-08-20 13:58:00|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1755698290000|2025-08-20 13:58:10|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1755698300000|2025-08-20 13:58:20|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|0
1755698340000|2025-08-20 13:59:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1755698360000|2025-08-20 13:59:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1755698370000|2025-08-20 13:59:30|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1755698380000|2025-08-20 13:59:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755698390000|2025-08-20 13:59:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|2
1755698400000|2025-08-20 14:00:00|18.66|18.58|18.58|18.5|18.68|18.6|18.58|18.5|5
1755698440000|2025-08-20 14:00:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|69
1755698460000|2025-08-20 14:01:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1755698470000|2025-08-20 14:01:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|15
1755698500000|2025-08-20 14:01:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1755698510000|2025-08-20 14:01:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1755698520000|2025-08-20 14:02:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1755698680000|2025-08-20 14:04:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|53
1755698700000|2025-08-20 14:05:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755698710000|2025-08-20 14:05:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1755698720000|2025-08-20 14:05:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755698730000|2025-08-20 14:05:30|18.63|18.55|18.66|18.58|18.68|18.6|18.63|18.55|13
1755698740000|2025-08-20 14:05:40|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|19
1755698760000|2025-08-20 14:06:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755698780000|2025-08-20 14:06:20|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|8
1755698790000|2025-08-20 14:06:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755698800000|2025-08-20 14:06:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755698810000|2025-08-20 14:06:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755698850000|2025-08-20 14:07:30|||||||||2
1755698870000|2025-08-20 14:07:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1755698880000|2025-08-20 14:08:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755698890000|2025-08-20 14:08:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755698900000|2025-08-20 14:08:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1755698910000|2025-08-20 14:08:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|2
1755698920000|2025-08-20 14:08:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1755698930000|2025-08-20 14:08:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755698970000|2025-08-20 14:09:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1755698980000|2025-08-20 14:09:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755698990000|2025-08-20 14:09:50|||||||||5
1755699000000|2025-08-20 14:10:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|12
1755699010000|2025-08-20 14:10:10|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|5
1755699040000|2025-08-20 14:10:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755699060000|2025-08-20 14:11:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1755699070000|2025-08-20 14:11:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1755699210000|2025-08-20 14:13:30|||||||||3
1755699220000|2025-08-20 14:13:40|||||||||1
1755699240000|2025-08-20 14:14:00|||||||||1
1755699300000|2025-08-20 14:15:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|14
1755699310000|2025-08-20 14:15:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1755699320000|2025-08-20 14:15:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755699380000|2025-08-20 14:16:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|34
1755699460000|2025-08-20 14:17:40|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|10
1755699470000|2025-08-20 14:17:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755699530000|2025-08-20 14:18:50|||||||||2
1755699560000|2025-08-20 14:19:20|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|8
1755699600000|2025-08-20 14:20:00|||||||||12
1755699680000|2025-08-20 14:21:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|12
1755699900000|2025-08-20 14:25:00|||||||||12
1755699960000|2025-08-20 14:26:00|||||||||1
1755700010000|2025-08-20 14:26:50|||||||||1
1755700070000|2025-08-20 14:27:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|28
1755700140000|2025-08-20 14:29:00|||||||||21
1755700150000|2025-08-20 14:29:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|26
1755700200000|2025-08-20 14:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755700220000|2025-08-20 14:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1755700230000|2025-08-20 14:30:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755700240000|2025-08-20 14:30:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755700310000|2025-08-20 14:31:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1755700330000|2025-08-20 14:32:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1755700340000|2025-08-20 14:32:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755700350000|2025-08-20 14:32:30|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|7
1755700380000|2025-08-20 14:33:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|9
1755700500000|2025-08-20 14:35:00|||||||||21
1755700520000|2025-08-20 14:35:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|9
1755700530000|2025-08-20 14:35:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755700540000|2025-08-20 14:35:40|||||||||2
1755700550000|2025-08-20 14:35:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|24
1755700560000|2025-08-20 14:36:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755700600000|2025-08-20 14:36:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1755700640000|2025-08-20 14:37:20|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|0
1755700650000|2025-08-20 14:37:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|20
1755700670000|2025-08-20 14:37:50|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|81
1755700690000|2025-08-20 14:38:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1755700700000|2025-08-20 14:38:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755700740000|2025-08-20 14:39:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755700750000|2025-08-20 14:39:10|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|0
1755700760000|2025-08-20 14:39:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755700770000|2025-08-20 14:39:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1755700790000|2025-08-20 14:39:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755700800000|2025-08-20 14:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|12
1755700810000|2025-08-20 14:40:10|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|2
1755700820000|2025-08-20 14:40:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755700850000|2025-08-20 14:40:50|||||||||1
1755700900000|2025-08-20 14:41:40|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|11
1755700920000|2025-08-20 14:42:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755700930000|2025-08-20 14:42:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|9
1755700960000|2025-08-20 14:42:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1755700970000|2025-08-20 14:42:50|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|113
1755700990000|2025-08-20 14:43:10|||||||||1
1755701010000|2025-08-20 14:43:30|||||||||30
1755701020000|2025-08-20 14:43:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|40
1755701040000|2025-08-20 14:44:00|||||||||67
1755701100000|2025-08-20 14:45:00|||||||||11
1755701110000|2025-08-20 14:45:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|71
1755701160000|2025-08-20 14:46:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|69
1755701190000|2025-08-20 14:46:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|11
1755701230000|2025-08-20 14:47:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1755701240000|2025-08-20 14:47:20|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|10
1755701260000|2025-08-20 14:47:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|15
1755701270000|2025-08-20 14:47:50|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|5
1755701280000|2025-08-20 14:48:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755701290000|2025-08-20 14:48:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1755701330000|2025-08-20 14:48:50|||||||||2
1755701400000|2025-08-20 14:50:00|18.76|18.68|18.75|18.67|18.76|18.68|18.73|18.65|98
1755701410000|2025-08-20 14:50:10|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|5
1755701420000|2025-08-20 14:50:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755701440000|2025-08-20 14:50:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755701510000|2025-08-20 14:51:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1755701520000|2025-08-20 14:52:00|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|37
1755701540000|2025-08-20 14:52:20|18.78|18.7|18.8|18.72|18.83|18.75|18.78|18.7|0
1755701550000|2025-08-20 14:52:30|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|0
1755701560000|2025-08-20 14:52:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|8
1755701590000|2025-08-20 14:53:10|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|11
1755701610000|2025-08-20 14:53:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1755701630000|2025-08-20 14:53:50|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|1
1755701690000|2025-08-20 14:54:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|6
1755701700000|2025-08-20 14:55:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|12
1755701760000|2025-08-20 14:56:00|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|11
1755701810000|2025-08-20 14:56:50|||||||||1
1755701830000|2025-08-20 14:57:10|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|5
1755701840000|2025-08-20 14:57:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755701850000|2025-08-20 14:57:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755701870000|2025-08-20 14:57:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755701910000|2025-08-20 14:58:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755701920000|2025-08-20 14:58:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755701930000|2025-08-20 14:58:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755701940000|2025-08-20 14:59:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755701950000|2025-08-20 14:59:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755701970000|2025-08-20 14:59:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|21
1755701980000|2025-08-20 14:59:40|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1755702000000|2025-08-20 15:00:00|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|17
1755702050000|2025-08-20 15:00:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1755702060000|2025-08-20 15:01:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755702110000|2025-08-20 15:01:50|||||||||1
1755702150000|2025-08-20 15:02:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1755702160000|2025-08-20 15:02:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|54
1755702260000|2025-08-20 15:04:20|||||||||12
1755702290000|2025-08-20 15:04:50|||||||||1
1755702300000|2025-08-20 15:05:00|||||||||32
1755702320000|2025-08-20 15:05:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|235
1755702340000|2025-08-20 15:05:40|||||||||15
1755702400000|2025-08-20 15:06:40|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|23
1755702410000|2025-08-20 15:06:50|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1755702420000|2025-08-20 15:07:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755702530000|2025-08-20 15:08:50|||||||||2
1755702570000|2025-08-20 15:09:30|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|108
1755702580000|2025-08-20 15:09:40|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|1
1755702600000|2025-08-20 15:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|60
1755702610000|2025-08-20 15:10:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|118
1755702620000|2025-08-20 15:10:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755702630000|2025-08-20 15:10:30|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1755702740000|2025-08-20 15:12:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755702750000|2025-08-20 15:12:30|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1755702830000|2025-08-20 15:13:50|||||||||1
1755702840000|2025-08-20 15:14:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1755702890000|2025-08-20 15:14:50|||||||||1
1755702910000|2025-08-20 15:15:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|33
1755702920000|2025-08-20 15:15:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755702930000|2025-08-20 15:15:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|205
1755702970000|2025-08-20 15:16:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1755702990000|2025-08-20 15:16:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1755703010000|2025-08-20 15:16:50|||||||||6
1755703030000|2025-08-20 15:17:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755703070000|2025-08-20 15:17:50|||||||||1
1755703100000|2025-08-20 15:18:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|128
1755703110000|2025-08-20 15:18:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|69
1755703140000|2025-08-20 15:19:00|||||||||100
1755703180000|2025-08-20 15:19:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755703190000|2025-08-20 15:19:50|||||||||1
1755703200000|2025-08-20 15:20:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|14
1755703210000|2025-08-20 15:20:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|16
1755703230000|2025-08-20 15:20:30|||||||||1
1755703240000|2025-08-20 15:20:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|14
1755703260000|2025-08-20 15:21:00|||||||||1
1755703280000|2025-08-20 15:21:20|||||||||1
1755703310000|2025-08-20 15:21:50|||||||||1
1755703370000|2025-08-20 15:22:50|||||||||2
1755703410000|2025-08-20 15:23:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|26
1755703460000|2025-08-20 15:24:20|||||||||1
1755703480000|2025-08-20 15:24:40|||||||||100
1755703490000|2025-08-20 15:24:50|||||||||50
1755703500000|2025-08-20 15:25:00|||||||||78
1755703530000|2025-08-20 15:25:30|||||||||1
1755703540000|2025-08-20 15:25:40|||||||||1
1755703550000|2025-08-20 15:25:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|20
1755703610000|2025-08-20 15:26:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1755703690000|2025-08-20 15:28:10|||||||||1
1755703700000|2025-08-20 15:28:20|||||||||94
1755703740000|2025-08-20 15:29:00|||||||||1
1755703750000|2025-08-20 15:29:10|||||||||2
1755703760000|2025-08-20 15:29:20|||||||||2
1755703770000|2025-08-20 15:29:30|||||||||12
1755703780000|2025-08-20 15:29:40|||||||||12
1755703790000|2025-08-20 15:29:50|||||||||3
1755703840000|2025-08-20 15:30:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755703860000|2025-08-20 15:31:00|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|5
1755703940000|2025-08-20 15:32:20|||||||||4
1755704180000|2025-08-20 15:36:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|44
1755704200000|2025-08-20 15:36:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|36
1755704210000|2025-08-20 15:36:50|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|0
1755704220000|2025-08-20 15:37:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1755704230000|2025-08-20 15:37:10|||||||||2
1755704370000|2025-08-20 15:39:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755704380000|2025-08-20 15:39:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755704390000|2025-08-20 15:39:50|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1755704540000|2025-08-20 15:42:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1755704620000|2025-08-20 15:43:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755704650000|2025-08-20 15:44:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1755704660000|2025-08-20 15:44:20|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|0
1755704680000|2025-08-20 15:44:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755704690000|2025-08-20 15:44:50|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|0
1755704700000|2025-08-20 15:45:00|18.51|18.43|18.51|18.43|18.54|18.46|18.49|18.41|16
1755704710000|2025-08-20 15:45:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|20
1755704720000|2025-08-20 15:45:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1755704790000|2025-08-20 15:46:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1755704880000|2025-08-20 15:48:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|62
1755704890000|2025-08-20 15:48:10|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|12
1755704910000|2025-08-20 15:48:30|||||||||10
1755705010000|2025-08-20 15:50:10|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|7
1755705070000|2025-08-20 15:51:10|||||||||5
1755705080000|2025-08-20 15:51:20|||||||||95
1755705100000|2025-08-20 15:51:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|24
1755705110000|2025-08-20 15:51:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1755705140000|2025-08-20 15:52:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755705190000|2025-08-20 15:53:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|62
1755705230000|2025-08-20 15:53:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1755705240000|2025-08-20 15:54:00|18.73|18.65|18.69|18.61|18.73|18.65|18.68|18.6|5
1755705250000|2025-08-20 15:54:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755705260000|2025-08-20 15:54:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755705270000|2025-08-20 15:54:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755705280000|2025-08-20 15:54:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755705300000|2025-08-20 15:55:00|||||||||11
1755705380000|2025-08-20 15:56:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1755705400000|2025-08-20 15:56:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1755705420000|2025-08-20 15:57:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755705430000|2025-08-20 15:57:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1755705440000|2025-08-20 15:57:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1755705460000|2025-08-20 15:57:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1755705480000|2025-08-20 15:58:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|3
1755705500000|2025-08-20 15:58:20|18.71|18.63|18.69|18.61|18.73|18.65|18.69|18.61|1
1755705550000|2025-08-20 15:59:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755705580000|2025-08-20 15:59:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755705590000|2025-08-20 15:59:50|||||||||17
1755705600000|2025-08-20 16:00:00|||||||||12
1755705650000|2025-08-20 16:00:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755705700000|2025-08-20 16:01:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|12
1755705710000|2025-08-20 16:01:50|||||||||5
1755705720000|2025-08-20 16:02:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755705730000|2025-08-20 16:02:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1755705780000|2025-08-20 16:03:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755705790000|2025-08-20 16:03:10|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1755705800000|2025-08-20 16:03:20|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1755705810000|2025-08-20 16:03:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755705890000|2025-08-20 16:04:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1755705900000|2025-08-20 16:05:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|13
1755705930000|2025-08-20 16:05:30|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|10
1755705940000|2025-08-20 16:05:40|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1755705950000|2025-08-20 16:05:50|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|0
1755705960000|2025-08-20 16:06:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755705980000|2025-08-20 16:06:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1755706000000|2025-08-20 16:06:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755706010000|2025-08-20 16:06:50|18.64|18.56|18.61|18.53|18.64|18.56|18.59|18.51|13
1755706020000|2025-08-20 16:07:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755706060000|2025-08-20 16:07:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|13
1755706070000|2025-08-20 16:07:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755706110000|2025-08-20 16:08:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755706120000|2025-08-20 16:08:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755706160000|2025-08-20 16:09:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1755706200000|2025-08-20 16:10:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1755706220000|2025-08-20 16:10:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|15
1755706550000|2025-08-20 16:15:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1755706800000|2025-08-20 16:20:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1755706830000|2025-08-20 16:20:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|57
1755706860000|2025-08-20 16:21:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|10
1755706870000|2025-08-20 16:21:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755706920000|2025-08-20 16:22:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755706930000|2025-08-20 16:22:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1755706960000|2025-08-20 16:22:40|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1755706980000|2025-08-20 16:23:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755707000000|2025-08-20 16:23:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755707080000|2025-08-20 16:24:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755707240000|2025-08-20 16:27:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|17
1755707270000|2025-08-20 16:27:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755707400000|2025-08-20 16:30:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1755707460000|2025-08-20 16:31:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1755707470000|2025-08-20 16:31:10|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1755707520000|2025-08-20 16:32:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755707550000|2025-08-20 16:32:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755707590000|2025-08-20 16:33:10|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1755707600000|2025-08-20 16:33:20|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1755707780000|2025-08-20 16:36:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1755707800000|2025-08-20 16:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755707810000|2025-08-20 16:36:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1755707830000|2025-08-20 16:37:10|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|5
1755707860000|2025-08-20 16:37:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755708000000|2025-08-20 16:40:00|||||||||12
1755708100000|2025-08-20 16:41:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|9
1755708110000|2025-08-20 16:41:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755708120000|2025-08-20 16:42:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1755708170000|2025-08-20 16:42:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1755708190000|2025-08-20 16:43:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755708490000|2025-08-20 16:48:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1755708520000|2025-08-20 16:48:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755708580000|2025-08-20 16:49:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755708590000|2025-08-20 16:49:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755708600000|2025-08-20 16:50:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1755708760000|2025-08-20 16:52:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755708770000|2025-08-20 16:52:50|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|0
1755708810000|2025-08-20 16:53:30|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|5
1755708880000|2025-08-20 16:54:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755708900000|2025-08-20 16:55:00|||||||||1
1755708910000|2025-08-20 16:55:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1755709020000|2025-08-20 16:57:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755709200000|2025-08-20 17:00:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1755709360000|2025-08-20 17:02:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1755709380000|2025-08-20 17:03:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755709500000|2025-08-20 17:05:00|||||||||11
1755709800000|2025-08-20 17:10:00|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|0
1755710030000|2025-08-20 17:13:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|19
1755710040000|2025-08-20 17:14:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|32
1755710050000|2025-08-20 17:14:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1755710060000|2025-08-20 17:14:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755710070000|2025-08-20 17:14:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755710080000|2025-08-20 17:14:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755710260000|2025-08-20 17:17:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1755710270000|2025-08-20 17:17:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755710280000|2025-08-20 17:18:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755710330000|2025-08-20 17:18:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1755710390000|2025-08-20 17:19:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755710400000|2025-08-20 17:20:00|||||||||11
1755710600000|2025-08-20 17:23:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755710620000|2025-08-20 17:23:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755711050000|2025-08-20 17:30:50|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|16
1755711080000|2025-08-20 17:31:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755711280000|2025-08-20 17:34:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|17
1755711290000|2025-08-20 17:34:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1755711350000|2025-08-20 17:35:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755711390000|2025-08-20 17:36:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755711500000|2025-08-20 17:38:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755711510000|2025-08-20 17:38:30|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1755711600000|2025-08-20 17:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|8
1755711620000|2025-08-20 17:40:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1755711670000|2025-08-20 17:41:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1755711900000|2025-08-20 17:45:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755712000000|2025-08-20 17:46:40|||||||||60
1755712080000|2025-08-20 17:48:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|17
1755712130000|2025-08-20 17:48:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1755712140000|2025-08-20 17:49:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|44
1755712220000|2025-08-20 17:50:20|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1755712240000|2025-08-20 17:50:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1755712250000|2025-08-20 17:50:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755712270000|2025-08-20 17:51:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755712400000|2025-08-20 17:53:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755712450000|2025-08-20 17:54:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755712530000|2025-08-20 17:55:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1755712540000|2025-08-20 17:55:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755712550000|2025-08-20 17:55:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755712560000|2025-08-20 17:56:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755712580000|2025-08-20 17:56:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755712750000|2025-08-20 17:59:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|2
1755712770000|2025-08-20 17:59:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1755712800000|2025-08-20 18:00:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|11
1755712810000|2025-08-20 18:00:10|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1755712820000|2025-08-20 18:00:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755712850000|2025-08-20 18:00:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755712910000|2025-08-20 18:01:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|52
1755712940000|2025-08-20 18:02:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1755712970000|2025-08-20 18:02:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|26
1755712980000|2025-08-20 18:03:00|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|21
1755712990000|2025-08-20 18:03:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1755713000000|2025-08-20 18:03:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755713040000|2025-08-20 18:04:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1755713060000|2025-08-20 18:04:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755713080000|2025-08-20 18:04:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755713100000|2025-08-20 18:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755713330000|2025-08-20 18:08:50|||||||||25
1755713360000|2025-08-20 18:09:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1755713400000|2025-08-20 18:10:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|10
1755713450000|2025-08-20 18:10:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755713490000|2025-08-20 18:11:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755713510000|2025-08-20 18:11:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755713590000|2025-08-20 18:13:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|24
1755713600000|2025-08-20 18:13:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1755713610000|2025-08-20 18:13:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755713700000|2025-08-20 18:15:00|||||||||11
1755713710000|2025-08-20 18:15:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|8
1755713810000|2025-08-20 18:16:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1755713830000|2025-08-20 18:17:10|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1755713870000|2025-08-20 18:17:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1755713900000|2025-08-20 18:18:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1755714150000|2025-08-20 18:22:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|156
1755714180000|2025-08-20 18:23:00|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|15
1755714190000|2025-08-20 18:23:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1755714350000|2025-08-20 18:25:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1755714500000|2025-08-20 18:28:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|8
1755714510000|2025-08-20 18:28:30|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1755714520000|2025-08-20 18:28:40|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1755714530000|2025-08-20 18:28:50|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1755714540000|2025-08-20 18:29:00|18.74|18.66|18.74|18.66|18.74|18.66|18.69|18.61|5
1755714570000|2025-08-20 18:29:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1755714600000|2025-08-20 18:30:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755714820000|2025-08-20 18:33:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|12
1755714830000|2025-08-20 18:33:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755714990000|2025-08-20 18:36:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1755715190000|2025-08-20 18:39:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755715200000|2025-08-20 18:40:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|12
1755715240000|2025-08-20 18:40:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755715280000|2025-08-20 18:41:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1755715290000|2025-08-20 18:41:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|5
1755715310000|2025-08-20 18:41:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|2
1755715320000|2025-08-20 18:42:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1755715370000|2025-08-20 18:42:50|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|18
1755715380000|2025-08-20 18:43:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755715500000|2025-08-20 18:45:00|||||||||11
1755715560000|2025-08-20 18:46:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755715570000|2025-08-20 18:46:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755715640000|2025-08-20 18:47:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1755715660000|2025-08-20 18:47:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1755715720000|2025-08-20 18:48:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1755716240000|2025-08-20 18:57:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1755716500000|2025-08-20 19:01:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1755716620000|2025-08-20 19:03:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|20
1755716660000|2025-08-20 19:04:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755716680000|2025-08-20 19:04:40|||||||||5
1755716690000|2025-08-20 19:04:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1755716700000|2025-08-20 19:05:00|||||||||12
1755717000000|2025-08-20 19:10:00|||||||||11
1755717010000|2025-08-20 19:10:10|||||||||10
1755717060000|2025-08-20 19:11:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|105
1755717160000|2025-08-20 19:12:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1755717230000|2025-08-20 19:13:50|||||||||10
1755717300000|2025-08-20 19:15:00|||||||||51
1755717460000|2025-08-20 19:17:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|152
1755717600000|2025-08-20 19:20:00|||||||||11
1755717900000|2025-08-20 19:25:00|||||||||11
1755718000000|2025-08-20 19:26:40|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|10
1755718180000|2025-08-20 19:29:40|||||||||21
1755718240000|2025-08-20 19:30:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755718260000|2025-08-20 19:31:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1755718300000|2025-08-20 19:31:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|19
1755718330000|2025-08-20 19:32:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1755718340000|2025-08-20 19:32:20|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1755718400000|2025-08-20 19:33:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1755718490000|2025-08-20 19:34:50|||||||||22
1755718500000|2025-08-20 19:35:00|||||||||12
1755718980000|2025-08-20 19:43:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|14
1755719120000|2025-08-20 19:45:20|||||||||9
1755719400000|2025-08-20 19:50:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1755719610000|2025-08-20 19:53:30|||||||||30
1755719630000|2025-08-20 19:53:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1755719670000|2025-08-20 19:54:30|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1755719700000|2025-08-20 19:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1755719720000|2025-08-20 19:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1755719750000|2025-08-20 19:55:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755719760000|2025-08-20 19:56:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755719770000|2025-08-20 19:56:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755719790000|2025-08-20 19:56:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1755719800000|2025-08-20 19:56:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755719870000|2025-08-20 19:57:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1755719940000|2025-08-20 19:59:00|||||||||12
1755719960000|2025-08-20 19:59:20|||||||||11
1755719990000|2025-08-20 19:59:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|40
1755720000000|2025-08-20 20:00:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755735300000|2025-08-21 00:15:00|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1755735440000|2025-08-21 00:17:20|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1755735600000|2025-08-21 00:20:00|18.37|18.17|18.37|18.12|18.37|18.17|18.37|18.12|0
1755735650000|2025-08-21 00:20:50|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1755736200000|2025-08-21 00:30:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1755737340000|2025-08-21 00:49:00|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1755737770000|2025-08-21 00:56:10|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1755737790000|2025-08-21 00:56:30|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1755737800000|2025-08-21 00:56:40|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737810000|2025-08-21 00:56:50|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737820000|2025-08-21 00:57:00|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737830000|2025-08-21 00:57:10|18.4|18.15|18.37|18.12|18.4|18.26|18.34|18.12|0
1755737840000|2025-08-21 00:57:20|18.4|18.15|18.4|18.15|18.4|18.15|18.37|18.12|0
1755737850000|2025-08-21 00:57:30|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737860000|2025-08-21 00:57:40|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737870000|2025-08-21 00:57:50|18.4|18.15|18.4|18.15|18.4|18.15|18.37|18.12|0
1755737880000|2025-08-21 00:58:00|18.37|18.12|18.37|18.12|18.4|18.25|18.33|18.12|0
1755737890000|2025-08-21 00:58:10|18.4|18.15|18.37|18.12|18.4|18.26|18.34|18.12|0
1755737900000|2025-08-21 00:58:20|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737940000|2025-08-21 00:59:00|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737950000|2025-08-21 00:59:10|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737960000|2025-08-21 00:59:20|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737970000|2025-08-21 00:59:30|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737980000|2025-08-21 00:59:40|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755737990000|2025-08-21 00:59:50|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738000000|2025-08-21 01:00:00|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738010000|2025-08-21 01:00:10|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738020000|2025-08-21 01:00:20|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738030000|2025-08-21 01:00:30|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738040000|2025-08-21 01:00:40|18.4|18.15|18.4|18.15|18.4|18.15|18.37|18.12|0
1755738050000|2025-08-21 01:00:50|18.37|18.12|18.4|18.15|18.4|18.15|18.37|18.12|0
1755738060000|2025-08-21 01:01:00|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738070000|2025-08-21 01:01:10|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738080000|2025-08-21 01:01:20|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738090000|2025-08-21 01:01:30|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738100000|2025-08-21 01:01:40|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738110000|2025-08-21 01:01:50|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738120000|2025-08-21 01:02:00|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738130000|2025-08-21 01:02:10|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738140000|2025-08-21 01:02:20|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738150000|2025-08-21 01:02:30|18.4|18.15|18.4|18.15|18.4|18.15|18.37|18.12|0
1755738160000|2025-08-21 01:02:40|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738170000|2025-08-21 01:02:50|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738180000|2025-08-21 01:03:00|18.4|18.15|18.37|18.12|18.4|18.25|18.33|18.12|0
1755738190000|2025-08-21 01:03:10|18.4|18.15|18.37|18.12|18.4|18.25|18.33|18.12|0
1755738200000|2025-08-21 01:03:20|18.4|18.15|18.4|18.15|18.4|18.15|18.37|18.12|0
1755738210000|2025-08-21 01:03:30|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738220000|2025-08-21 01:03:40|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738230000|2025-08-21 01:03:50|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738240000|2025-08-21 01:04:00|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738250000|2025-08-21 01:04:10|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738260000|2025-08-21 01:04:20|18.4|18.15|18.38|18.13|18.4|18.15|18.37|18.12|0
1755738270000|2025-08-21 01:04:30|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738280000|2025-08-21 01:04:40|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738290000|2025-08-21 01:04:50|18.4|18.15|18.4|18.15|18.4|18.15|18.37|18.12|0
1755738300000|2025-08-21 01:05:00|18.37|18.12|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738310000|2025-08-21 01:05:10|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738320000|2025-08-21 01:05:20|18.4|18.15|18.37|18.12|18.4|18.15|18.37|18.12|0
1755738480000|2025-08-21 01:08:00|18.42|18.17|18.45|18.2|18.45|18.2|18.37|18.12|0
1755738510000|2025-08-21 01:08:30|18.39|18.31|18.37|18.12|18.47|18.31|18.37|18.12|0
1755738600000|2025-08-21 01:10:00|18.42|18.17|18.45|18.2|18.45|18.2|18.37|18.12|0
1755738620000|2025-08-21 01:10:20|18.39|18.31|18.37|18.12|18.47|18.31|18.37|18.12|0
1755738640000|2025-08-21 01:10:40|18.42|18.17|18.42|18.17|18.45|18.31|18.39|18.17|0
1755738650000|2025-08-21 01:10:50|18.45|18.2|18.42|18.17|18.45|18.2|18.42|18.17|0
1755738660000|2025-08-21 01:11:00|18.45|18.2|18.42|18.17|18.45|18.2|18.42|18.17|0
1755738670000|2025-08-21 01:11:10|18.45|18.2|18.42|18.17|18.45|18.2|18.42|18.17|0
1755738690000|2025-08-21 01:11:30|18.45|18.2|18.42|18.12|18.45|18.31|18.39|18.12|0
1755738700000|2025-08-21 01:11:40|18.45|18.17|18.42|18.12|18.45|18.17|18.42|18.12|0
1755738710000|2025-08-21 01:11:50|18.37||18.37||18.37||18.37||0
1755739020000|2025-08-21 01:17:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1755739040000|2025-08-21 01:17:20|18.39|18.31|18.42|18.17|18.45|18.31|18.39|18.17|0
1755739050000|2025-08-21 01:17:30|18.45|18.2|18.42|18.17|18.45|18.2|18.42|18.17|0
1755739060000|2025-08-21 01:17:40|18.45|18.2|18.42|18.17|18.45|18.2|18.42|18.17|0
1755739070000|2025-08-21 01:17:50|18.45|18.2|18.45|18.2|18.45|18.2|18.42|18.17|0
1755739080000|2025-08-21 01:18:00|18.39|18.31|18.45|18.2|18.45|18.31|18.39|18.17|0
1755739090000|2025-08-21 01:18:10|18.39|18.31|18.42|18.17|18.45|18.31|18.39|18.17|0
1755739100000|2025-08-21 01:18:20|18.45|18.2|18.45|18.2|18.45|18.2|18.42|18.17|0
1755739110000|2025-08-21 01:18:30|18.42|18.17|18.45|18.2|18.45|18.2|18.42|18.17|0
1755739120000|2025-08-21 01:18:40|18.42|18.17|18.39|18.31|18.45|18.31|18.39|18.17|0
1755740190000|2025-08-21 01:36:30|||||||||2
1755740440000|2025-08-21 01:40:40|18.37|18.29|18.39|18.31|18.39|18.31|18.36|18.28|0
1755740480000|2025-08-21 01:41:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1755740590000|2025-08-21 01:43:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755740610000|2025-08-21 01:43:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1755740620000|2025-08-21 01:43:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1755741050000|2025-08-21 01:50:50|||||||||2
1755741190000|2025-08-21 01:53:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|5
1755741250000|2025-08-21 01:54:10|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1755741970000|2025-08-21 02:06:10|18.38|18.07|18.38|18.08|18.38|18.08|18.38|18.07|0
1755741980000|2025-08-21 02:06:20|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755741990000|2025-08-21 02:06:30|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742000000|2025-08-21 02:06:40|18.37|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742010000|2025-08-21 02:06:50|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742020000|2025-08-21 02:07:00|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742030000|2025-08-21 02:07:10|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742040000|2025-08-21 02:07:20|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742050000|2025-08-21 02:07:30|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742060000|2025-08-21 02:07:40|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742070000|2025-08-21 02:07:50|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742080000|2025-08-21 02:08:00|18.38|18.08|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742090000|2025-08-21 02:08:10|18.38|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742100000|2025-08-21 02:08:20|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742110000|2025-08-21 02:08:30|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742120000|2025-08-21 02:08:40|18.38|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742130000|2025-08-21 02:08:50|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742140000|2025-08-21 02:09:00|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742150000|2025-08-21 02:09:10|18.37|18.07|18.37|18.07|18.4|18.12|18.37|18.07|0
1755742160000|2025-08-21 02:09:20|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742170000|2025-08-21 02:09:30|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742180000|2025-08-21 02:09:40|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742190000|2025-08-21 02:09:50|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742200000|2025-08-21 02:10:00|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742210000|2025-08-21 02:10:10|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742220000|2025-08-21 02:10:20|18.37|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742230000|2025-08-21 02:10:30|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742240000|2025-08-21 02:10:40|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742250000|2025-08-21 02:10:50|18.38|18.08|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742260000|2025-08-21 02:11:00|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742270000|2025-08-21 02:11:10|18.38|18.12|18.38|18.08|18.38|18.12|18.38|18.07|0
1755742280000|2025-08-21 02:11:20|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742290000|2025-08-21 02:11:30|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742300000|2025-08-21 02:11:40|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742310000|2025-08-21 02:11:50|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742320000|2025-08-21 02:12:00|18.38|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742330000|2025-08-21 02:12:10|18.38|18.12|18.38|18.08|18.38|18.12|18.38|18.07|0
1755742340000|2025-08-21 02:12:20|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742350000|2025-08-21 02:12:30|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742360000|2025-08-21 02:12:40|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742370000|2025-08-21 02:12:50|18.37|18.12|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742380000|2025-08-21 02:13:00|18.38|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742390000|2025-08-21 02:13:10|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742400000|2025-08-21 02:13:20|18.38|18.08|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742410000|2025-08-21 02:13:30|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742420000|2025-08-21 02:13:40|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742430000|2025-08-21 02:13:50|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742440000|2025-08-21 02:14:00|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742450000|2025-08-21 02:14:10|18.38|18.08|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742460000|2025-08-21 02:14:20|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742470000|2025-08-21 02:14:30|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742480000|2025-08-21 02:14:40|18.38|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742490000|2025-08-21 02:14:50|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742500000|2025-08-21 02:15:00|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742510000|2025-08-21 02:15:10|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742520000|2025-08-21 02:15:20|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742530000|2025-08-21 02:15:30|18.37|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742540000|2025-08-21 02:15:40|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742550000|2025-08-21 02:15:50|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742560000|2025-08-21 02:16:00|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742570000|2025-08-21 02:16:10|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742580000|2025-08-21 02:16:20|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742590000|2025-08-21 02:16:30|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742600000|2025-08-21 02:16:40|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742610000|2025-08-21 02:16:50|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742620000|2025-08-21 02:17:00|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742630000|2025-08-21 02:17:10|18.38|18.08|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742640000|2025-08-21 02:17:20|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742650000|2025-08-21 02:17:30|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742660000|2025-08-21 02:17:40|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742670000|2025-08-21 02:17:50|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742680000|2025-08-21 02:18:00|18.38|18.12|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742690000|2025-08-21 02:18:10|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742700000|2025-08-21 02:18:20|18.37|18.07|18.38|18.08|18.38|18.08|18.37|18.07|0
1755742710000|2025-08-21 02:18:30|18.37|18.07|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742720000|2025-08-21 02:18:40|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742730000|2025-08-21 02:18:50|18.38|18.08|18.37|18.07|18.38|18.08|18.37|18.07|0
1755742740000|2025-08-21 02:19:00|18.38|18.08|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742750000|2025-08-21 02:19:10|18.37|18.07|18.38|18.08|18.38|18.12|18.37|18.07|0
1755742760000|2025-08-21 02:19:20|18.37|18.07|18.37|18.12|18.4|18.12|18.37|18.07|0
1755742770000|2025-08-21 02:19:30|18.38|18.08|18.37|18.07|18.38|18.12|18.37|18.07|0
1755742780000|2025-08-21 02:19:40|18.38|18.12|18.37|18.12|18.38|18.12|18.37|18.07|0
1755742790000|2025-08-21 02:19:50|18.38|18.07|18.37|18.07|18.38|18.12|18.37|18.07|0
1755743170000|2025-08-21 02:26:10|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1755744220000|2025-08-21 02:43:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1755744230000|2025-08-21 02:43:50||18.13||18.13||18.13||18.08|0
1755744240000|2025-08-21 02:44:00|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1755744270000|2025-08-21 02:44:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755744980000|2025-08-21 02:56:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755745100000|2025-08-21 02:58:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755745150000|2025-08-21 02:59:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755745160000|2025-08-21 02:59:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755745170000|2025-08-21 02:59:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755745330000|2025-08-21 03:02:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755745360000|2025-08-21 03:02:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755745420000|2025-08-21 03:03:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755746480000|2025-08-21 03:21:20|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|3
1755747310000|2025-08-21 03:35:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755748260000|2025-08-21 03:51:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755748290000|2025-08-21 03:51:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755749210000|2025-08-21 04:06:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755749730000|2025-08-21 04:15:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1755750470000|2025-08-21 04:27:50|||||||||1
1755750480000|2025-08-21 04:28:00|||||||||1
1755750640000|2025-08-21 04:30:40|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1755750660000|2025-08-21 04:31:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755750710000|2025-08-21 04:31:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1755750720000|2025-08-21 04:32:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755751880000|2025-08-21 04:51:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755752050000|2025-08-21 04:54:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755752200000|2025-08-21 04:56:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1755752750000|2025-08-21 05:05:50|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755752760000|2025-08-21 05:06:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|0
1755752770000|2025-08-21 05:06:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755752780000|2025-08-21 05:06:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1755752790000|2025-08-21 05:06:30|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1755752800000|2025-08-21 05:06:40|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|0
1755752830000|2025-08-21 05:07:10|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|0
1755752870000|2025-08-21 05:07:50|18.3|18.22|18.32|18.24|18.35|18.27|18.3|18.22|0
1755752880000|2025-08-21 05:08:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755753000000|2025-08-21 05:10:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755753460000|2025-08-21 05:17:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755753640000|2025-08-21 05:20:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755753660000|2025-08-21 05:21:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1755753670000|2025-08-21 05:21:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755753680000|2025-08-21 05:21:20|18.32|18.24|18.34|18.26|18.35|18.27|18.32|18.24|0
1755753690000|2025-08-21 05:21:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755753790000|2025-08-21 05:23:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755753800000|2025-08-21 05:23:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755753840000|2025-08-21 05:24:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1755753850000|2025-08-21 05:24:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755753860000|2025-08-21 05:24:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1755753990000|2025-08-21 05:26:30|18.37|18.29|18.35|18.27|18.37|18.29|18.34|18.26|0
1755754040000|2025-08-21 05:27:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755754050000|2025-08-21 05:27:30|18.37|18.29|18.35|18.27|18.37|18.29|18.34|18.26|0
1755754120000|2025-08-21 05:28:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755754160000|2025-08-21 05:29:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755754260000|2025-08-21 05:31:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755754470000|2025-08-21 05:34:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|4
1755754560000|2025-08-21 05:36:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1755754570000|2025-08-21 05:36:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755754620000|2025-08-21 05:37:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755754680000|2025-08-21 05:38:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755754830000|2025-08-21 05:40:30|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755754850000|2025-08-21 05:40:50|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1755756630000|2025-08-21 06:10:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|68
1755756680000|2025-08-21 06:11:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1755756690000|2025-08-21 06:11:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755756700000|2025-08-21 06:11:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|3
1755756720000|2025-08-21 06:12:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755756810000|2025-08-21 06:13:30|||||||||1
1755757930000|2025-08-21 06:32:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755758160000|2025-08-21 06:36:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755758180000|2025-08-21 06:36:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1755758890000|2025-08-21 06:48:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1755759440000|2025-08-21 06:57:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1755759600000|2025-08-21 07:00:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1755759610000|2025-08-21 07:00:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1755759640000|2025-08-21 07:00:40|||||||||1
1755759650000|2025-08-21 07:00:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|16
1755759670000|2025-08-21 07:01:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1755759680000|2025-08-21 07:01:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|12
1755759690000|2025-08-21 07:01:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1755759700000|2025-08-21 07:01:40|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1755759710000|2025-08-21 07:01:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|67
1755759840000|2025-08-21 07:04:00|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|0
1755759980000|2025-08-21 07:06:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755760250000|2025-08-21 07:10:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1755760260000|2025-08-21 07:11:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755760310000|2025-08-21 07:11:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1755760320000|2025-08-21 07:12:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1755760330000|2025-08-21 07:12:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1755760340000|2025-08-21 07:12:20|||||||||8
1755760380000|2025-08-21 07:13:00|18.35|18.27|18.35|18.27|18.35|18.27|18.32|18.24|0
1755760460000|2025-08-21 07:14:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|8
1755760470000|2025-08-21 07:14:30|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|150
1755760480000|2025-08-21 07:14:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|12
1755760490000|2025-08-21 07:14:50|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|9
1755760500000|2025-08-21 07:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755760510000|2025-08-21 07:15:10|||||||||50
1755760520000|2025-08-21 07:15:20|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|17
1755760540000|2025-08-21 07:15:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755760570000|2025-08-21 07:16:10|||||||||6
1755760600000|2025-08-21 07:16:40|||||||||8
1755760610000|2025-08-21 07:16:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|23
1755760660000|2025-08-21 07:17:40|||||||||1
1755760710000|2025-08-21 07:18:30|||||||||4
1755760720000|2025-08-21 07:18:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1755760730000|2025-08-21 07:18:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1755760740000|2025-08-21 07:19:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755760960000|2025-08-21 07:22:40|||||||||5
1755760990000|2025-08-21 07:23:10|||||||||1
1755761000000|2025-08-21 07:23:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755761060000|2025-08-21 07:24:20|||||||||1
1755761370000|2025-08-21 07:29:30|||||||||1
1755761420000|2025-08-21 07:30:20|||||||||1
1755761730000|2025-08-21 07:35:30|||||||||1
1755761830000|2025-08-21 07:37:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|145
1755762000000|2025-08-21 07:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|20
1755762010000|2025-08-21 07:40:10|||||||||20
1755762090000|2025-08-21 07:41:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755762210000|2025-08-21 07:43:30|||||||||1
1755762230000|2025-08-21 07:43:50|||||||||10
1755762370000|2025-08-21 07:46:10|||||||||57
1755762420000|2025-08-21 07:47:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|50
1755762510000|2025-08-21 07:48:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1755762680000|2025-08-21 07:51:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|81
1755762720000|2025-08-21 07:52:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|24
1755762760000|2025-08-21 07:52:40|||||||||1
1755762810000|2025-08-21 07:53:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1755762880000|2025-08-21 07:54:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1755763020000|2025-08-21 07:57:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|47
1755763080000|2025-08-21 07:58:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755763210000|2025-08-21 08:00:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755763220000|2025-08-21 08:00:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|9
1755763240000|2025-08-21 08:00:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755763250000|2025-08-21 08:00:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|300
1755763290000|2025-08-21 08:01:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1755763300000|2025-08-21 08:01:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755763410000|2025-08-21 08:03:30|||||||||1
1755763460000|2025-08-21 08:04:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|28
1755763490000|2025-08-21 08:04:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|22
1755763530000|2025-08-21 08:05:30|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1755763710000|2025-08-21 08:08:30|||||||||50
1755763880000|2025-08-21 08:11:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755764130000|2025-08-21 08:15:30|||||||||1
1755764320000|2025-08-21 08:18:40|||||||||1
1755764330000|2025-08-21 08:18:50|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|1
1755764610000|2025-08-21 08:23:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1755764720000|2025-08-21 08:25:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1755764760000|2025-08-21 08:26:00|||||||||2
1755764820000|2025-08-21 08:27:00|||||||||2
1755764880000|2025-08-21 08:28:00|||||||||3
1755764920000|2025-08-21 08:28:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1755764940000|2025-08-21 08:29:00|||||||||1
1755764970000|2025-08-21 08:29:30|||||||||7
1755764980000|2025-08-21 08:29:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1755765150000|2025-08-21 08:32:30|||||||||1
1755765160000|2025-08-21 08:32:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|11
1755765350000|2025-08-21 08:35:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1755765460000|2025-08-21 08:37:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755765530000|2025-08-21 08:38:50|||||||||7
1755765580000|2025-08-21 08:39:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|66
1755765810000|2025-08-21 08:43:30|||||||||285
1755766130000|2025-08-21 08:48:50|||||||||3
1755766200000|2025-08-21 08:50:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|48
1755766280000|2025-08-21 08:51:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755766530000|2025-08-21 08:55:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|9
1755766570000|2025-08-21 08:56:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755766700000|2025-08-21 08:58:20|||||||||1
1755766760000|2025-08-21 08:59:20|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|91
1755766780000|2025-08-21 08:59:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755767020000|2025-08-21 09:03:40|||||||||2
1755767160000|2025-08-21 09:06:00|||||||||1
1755767180000|2025-08-21 09:06:20|||||||||99
1755767410000|2025-08-21 09:10:10|||||||||1
1755767540000|2025-08-21 09:12:20|||||||||2
1755767820000|2025-08-21 09:17:00|||||||||1
1755767930000|2025-08-21 09:18:50|||||||||1
1755767980000|2025-08-21 09:19:40|||||||||1
1755768060000|2025-08-21 09:21:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|73
1755768070000|2025-08-21 09:21:10|||||||||25
1755768300000|2025-08-21 09:25:00|||||||||4
1755768320000|2025-08-21 09:25:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1755768350000|2025-08-21 09:25:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755768360000|2025-08-21 09:26:00|||||||||40
1755768500000|2025-08-21 09:28:20|||||||||54
1755768540000|2025-08-21 09:29:00|||||||||2
1755769260000|2025-08-21 09:41:00|||||||||20
1755769270000|2025-08-21 09:41:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|19
1755769300000|2025-08-21 09:41:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|11
1755769450000|2025-08-21 09:44:10|||||||||6
1755769480000|2025-08-21 09:44:40|||||||||2
1755769550000|2025-08-21 09:45:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|73
1755769620000|2025-08-21 09:47:00|||||||||1
1755769910000|2025-08-21 09:51:50|||||||||2
1755770060000|2025-08-21 09:54:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|40
1755770070000|2025-08-21 09:54:30|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|7
1755770080000|2025-08-21 09:54:40|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1755770400000|2025-08-21 10:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1755770410000|2025-08-21 10:00:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755770550000|2025-08-21 10:02:30|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|63
1755770570000|2025-08-21 10:02:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1755770600000|2025-08-21 10:03:20|||||||||2
1755770700000|2025-08-21 10:05:00|||||||||1
1755770710000|2025-08-21 10:05:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1755770790000|2025-08-21 10:06:30|||||||||3
1755771000000|2025-08-21 10:10:00|||||||||1
1755771620000|2025-08-21 10:20:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1755771650000|2025-08-21 10:20:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755771810000|2025-08-21 10:23:30|||||||||1
1755771970000|2025-08-21 10:26:10|||||||||9
1755772130000|2025-08-21 10:28:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|17
1755772140000|2025-08-21 10:29:00|||||||||2
1755772240000|2025-08-21 10:30:40|||||||||107
1755772250000|2025-08-21 10:30:50|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|35
1755772290000|2025-08-21 10:31:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|31
1755772330000|2025-08-21 10:32:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|39
1755772360000|2025-08-21 10:32:40|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|49
1755772370000|2025-08-21 10:32:50|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1755772380000|2025-08-21 10:33:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1755772430000|2025-08-21 10:33:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755772490000|2025-08-21 10:34:50|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|62
1755772630000|2025-08-21 10:37:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|54
1755772640000|2025-08-21 10:37:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|47
1755772670000|2025-08-21 10:37:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|21
1755772750000|2025-08-21 10:39:10|||||||||3
1755772860000|2025-08-21 10:41:00|||||||||4
1755772890000|2025-08-21 10:41:30|||||||||1
1755773050000|2025-08-21 10:44:10|||||||||40
1755774000000|2025-08-21 11:00:00|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|150
1755774010000|2025-08-21 11:00:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|9
1755774120000|2025-08-21 11:02:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|6
1755774310000|2025-08-21 11:05:10|||||||||25
1755774600000|2025-08-21 11:10:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1755774610000|2025-08-21 11:10:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755774710000|2025-08-21 11:11:50|||||||||1
1755774920000|2025-08-21 11:15:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1755775270000|2025-08-21 11:21:10|||||||||1
1755775330000|2025-08-21 11:22:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755775430000|2025-08-21 11:23:50|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|2
1755775620000|2025-08-21 11:27:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1755775640000|2025-08-21 11:27:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|12
1755775650000|2025-08-21 11:27:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1755775660000|2025-08-21 11:27:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755775740000|2025-08-21 11:29:00|||||||||22
1755775760000|2025-08-21 11:29:20|||||||||10
1755776100000|2025-08-21 11:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|102
1755776110000|2025-08-21 11:35:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755776140000|2025-08-21 11:35:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1755776170000|2025-08-21 11:36:10|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|0
1755776180000|2025-08-21 11:36:20|||||||||12
1755776190000|2025-08-21 11:36:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|24
1755776200000|2025-08-21 11:36:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755776220000|2025-08-21 11:37:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1755776410000|2025-08-21 11:40:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|22
1755776630000|2025-08-21 11:43:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|19
1755776780000|2025-08-21 11:46:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755776870000|2025-08-21 11:47:50|||||||||1
1755776940000|2025-08-21 11:49:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|13
1755776950000|2025-08-21 11:49:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755777630000|2025-08-21 12:00:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1755777810000|2025-08-21 12:03:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1755777840000|2025-08-21 12:04:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|59
1755777890000|2025-08-21 12:04:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755777900000|2025-08-21 12:05:00|||||||||1
1755777910000|2025-08-21 12:05:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|14
1755777920000|2025-08-21 12:05:20|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|0
1755778050000|2025-08-21 12:07:30|||||||||1
1755778120000|2025-08-21 12:08:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755778150000|2025-08-21 12:09:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1755778180000|2025-08-21 12:09:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1755778190000|2025-08-21 12:09:50|||||||||2
1755778280000|2025-08-21 12:11:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1755778300000|2025-08-21 12:11:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755778450000|2025-08-21 12:14:10|||||||||8
1755778460000|2025-08-21 12:14:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|40
1755778470000|2025-08-21 12:14:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1755778590000|2025-08-21 12:16:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1755778730000|2025-08-21 12:18:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|17
1755778740000|2025-08-21 12:19:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755778750000|2025-08-21 12:19:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755778910000|2025-08-21 12:21:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|56
1755778980000|2025-08-21 12:23:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|55
1755779040000|2025-08-21 12:24:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755779340000|2025-08-21 12:29:00|||||||||3
1755779370000|2025-08-21 12:29:30|||||||||6
1755779620000|2025-08-21 12:33:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1755779630000|2025-08-21 12:33:50|||||||||3
1755779820000|2025-08-21 12:37:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|73
1755779840000|2025-08-21 12:37:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755779920000|2025-08-21 12:38:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755780120000|2025-08-21 12:42:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755780190000|2025-08-21 12:43:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755780200000|2025-08-21 12:43:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755780290000|2025-08-21 12:44:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|2
1755780310000|2025-08-21 12:45:10|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|0
1755780740000|2025-08-21 12:52:20|||||||||1
1755781320000|2025-08-21 13:02:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1755781440000|2025-08-21 13:04:00|||||||||20
1755781520000|2025-08-21 13:05:20|||||||||15
1755781530000|2025-08-21 13:05:30|||||||||20
1755781600000|2025-08-21 13:06:40|||||||||1
1755781620000|2025-08-21 13:07:00|||||||||20
1755781650000|2025-08-21 13:07:30|||||||||6
1755781670000|2025-08-21 13:07:50|||||||||1
1755781800000|2025-08-21 13:10:00|||||||||1
1755781980000|2025-08-21 13:13:00|||||||||20
1755782060000|2025-08-21 13:14:20|||||||||20
1755782160000|2025-08-21 13:16:00|||||||||17
1755782260000|2025-08-21 13:17:40|||||||||1
1755782420000|2025-08-21 13:20:20|||||||||14
1755782500000|2025-08-21 13:21:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1755782520000|2025-08-21 13:22:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755782570000|2025-08-21 13:22:50|||||||||1
1755782580000|2025-08-21 13:23:00|||||||||2
1755782700000|2025-08-21 13:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|15
1755782710000|2025-08-21 13:25:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755782820000|2025-08-21 13:27:00|||||||||1
1755782940000|2025-08-21 13:29:00|||||||||2
1755783020000|2025-08-21 13:30:20|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|0
1755783050000|2025-08-21 13:30:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|34
1755783060000|2025-08-21 13:31:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1755783090000|2025-08-21 13:31:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|25
1755783100000|2025-08-21 13:31:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755783110000|2025-08-21 13:31:50|||||||||85
1755783140000|2025-08-21 13:32:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|19
1755783170000|2025-08-21 13:32:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|30
1755783180000|2025-08-21 13:33:00|||||||||1
1755783200000|2025-08-21 13:33:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1755783220000|2025-08-21 13:33:40|||||||||2
1755783250000|2025-08-21 13:34:10|||||||||8
1755783270000|2025-08-21 13:34:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1755783290000|2025-08-21 13:34:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755783300000|2025-08-21 13:35:00|||||||||2
1755783410000|2025-08-21 13:36:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755783440000|2025-08-21 13:37:20|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|100
1755783450000|2025-08-21 13:37:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755783590000|2025-08-21 13:39:50|||||||||2
1755783610000|2025-08-21 13:40:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|131
1755783640000|2025-08-21 13:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1755783660000|2025-08-21 13:41:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|25
1755783700000|2025-08-21 13:41:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|14
1755783710000|2025-08-21 13:41:50|||||||||14
1755783750000|2025-08-21 13:42:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|11
1755783760000|2025-08-21 13:42:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1755783830000|2025-08-21 13:43:50|||||||||6
1755783870000|2025-08-21 13:44:30|||||||||17
1755783890000|2025-08-21 13:44:50|||||||||3
1755783900000|2025-08-21 13:45:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|16
1755783920000|2025-08-21 13:45:20|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|9
1755783930000|2025-08-21 13:45:30|18.75|18.67|18.77|18.69|18.77|18.69|18.72|18.64|10
1755783940000|2025-08-21 13:45:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|72
1755783950000|2025-08-21 13:45:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755783960000|2025-08-21 13:46:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755783970000|2025-08-21 13:46:10|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|0
1755783980000|2025-08-21 13:46:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1755783990000|2025-08-21 13:46:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1755784000000|2025-08-21 13:46:40|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|0
1755784010000|2025-08-21 13:46:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755784020000|2025-08-21 13:47:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755784030000|2025-08-21 13:47:10|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1755784040000|2025-08-21 13:47:20|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|3
1755784080000|2025-08-21 13:48:00|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|115
1755784120000|2025-08-21 13:48:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1755784130000|2025-08-21 13:48:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755784170000|2025-08-21 13:49:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784190000|2025-08-21 13:49:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|7
1755784200000|2025-08-21 13:50:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784250000|2025-08-21 13:50:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|145
1755784260000|2025-08-21 13:51:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1755784270000|2025-08-21 13:51:10|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|10
1755784280000|2025-08-21 13:51:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755784290000|2025-08-21 13:51:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784310000|2025-08-21 13:51:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|13
1755784320000|2025-08-21 13:52:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1755784330000|2025-08-21 13:52:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1755784340000|2025-08-21 13:52:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784370000|2025-08-21 13:52:50|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1755784380000|2025-08-21 13:53:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755784390000|2025-08-21 13:53:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1755784400000|2025-08-21 13:53:20|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1755784410000|2025-08-21 13:53:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1755784430000|2025-08-21 13:53:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784490000|2025-08-21 13:54:50|||||||||17
1755784500000|2025-08-21 13:55:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1755784520000|2025-08-21 13:55:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1755784530000|2025-08-21 13:55:30|||||||||2
1755784550000|2025-08-21 13:55:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|23
1755784560000|2025-08-21 13:56:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784620000|2025-08-21 13:57:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755784650000|2025-08-21 13:57:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784670000|2025-08-21 13:57:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1755784680000|2025-08-21 13:58:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|30
1755784690000|2025-08-21 13:58:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|30
1755784710000|2025-08-21 13:58:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|10
1755784730000|2025-08-21 13:58:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1755784750000|2025-08-21 13:59:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|22
1755784770000|2025-08-21 13:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|20
1755784800000|2025-08-21 14:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|20
1755784810000|2025-08-21 14:00:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755784820000|2025-08-21 14:00:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755784830000|2025-08-21 14:00:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|9
1755784840000|2025-08-21 14:00:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|22
1755784890000|2025-08-21 14:01:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|181
1755784900000|2025-08-21 14:01:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1755784920000|2025-08-21 14:02:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|12
1755785000000|2025-08-21 14:03:20|||||||||10
1755785020000|2025-08-21 14:03:40|||||||||8
1755785030000|2025-08-21 14:03:50|||||||||7
1755785110000|2025-08-21 14:05:10|||||||||1
1755785120000|2025-08-21 14:05:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1755785140000|2025-08-21 14:05:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755785160000|2025-08-21 14:06:00|||||||||1
1755785170000|2025-08-21 14:06:10|||||||||1
1755785190000|2025-08-21 14:06:30|18.57|18.49|18.55|18.47|18.57|18.49|18.53|18.45|27
1755785210000|2025-08-21 14:06:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755785290000|2025-08-21 14:08:10|||||||||1
1755785380000|2025-08-21 14:09:40|||||||||8
1755785390000|2025-08-21 14:09:50|||||||||2
1755785410000|2025-08-21 14:10:10|||||||||1
1755785440000|2025-08-21 14:10:40|||||||||8
1755785480000|2025-08-21 14:11:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|68
1755785490000|2025-08-21 14:11:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|8
1755785500000|2025-08-21 14:11:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755785540000|2025-08-21 14:12:20|||||||||1
1755785570000|2025-08-21 14:12:50|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|24
1755785590000|2025-08-21 14:13:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|25
1755785610000|2025-08-21 14:13:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|31
1755785690000|2025-08-21 14:14:50|||||||||1
1755785700000|2025-08-21 14:15:00|||||||||76
1755785790000|2025-08-21 14:16:30|||||||||3
1755785800000|2025-08-21 14:16:40|||||||||20
1755785810000|2025-08-21 14:16:50|||||||||1
1755785850000|2025-08-21 14:17:30|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|215
1755785910000|2025-08-21 14:18:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|9
1755786120000|2025-08-21 14:22:00|||||||||20
1755786300000|2025-08-21 14:25:00|||||||||20
1755786350000|2025-08-21 14:25:50|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|104
1755786400000|2025-08-21 14:26:40|||||||||22
1755786420000|2025-08-21 14:27:00|||||||||7
1755786540000|2025-08-21 14:29:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|205
1755786620000|2025-08-21 14:30:20|||||||||1
1755786640000|2025-08-21 14:30:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|14
1755786710000|2025-08-21 14:31:50|||||||||20
1755786740000|2025-08-21 14:32:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|31
1755786750000|2025-08-21 14:32:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1755786770000|2025-08-21 14:32:50|||||||||27
1755786850000|2025-08-21 14:34:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1755786900000|2025-08-21 14:35:00|||||||||20
1755786910000|2025-08-21 14:35:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1755786920000|2025-08-21 14:35:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755787060000|2025-08-21 14:37:40|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1755787080000|2025-08-21 14:38:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755787090000|2025-08-21 14:38:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1755787100000|2025-08-21 14:38:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1755787110000|2025-08-21 14:38:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755787120000|2025-08-21 14:38:40|||||||||3
1755787130000|2025-08-21 14:38:50|||||||||1
1755787140000|2025-08-21 14:39:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755787190000|2025-08-21 14:39:50|||||||||1
1755787210000|2025-08-21 14:40:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755787220000|2025-08-21 14:40:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755787300000|2025-08-21 14:41:40|||||||||1
1755787320000|2025-08-21 14:42:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|50
1755787330000|2025-08-21 14:42:10|||||||||98
1755787350000|2025-08-21 14:42:30|||||||||70
1755787360000|2025-08-21 14:42:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|110
1755787380000|2025-08-21 14:43:00|||||||||20
1755787390000|2025-08-21 14:43:10|||||||||1
1755787460000|2025-08-21 14:44:20|||||||||17
1755787500000|2025-08-21 14:45:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1755787510000|2025-08-21 14:45:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755787590000|2025-08-21 14:46:30|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|12
1755787610000|2025-08-21 14:46:50|||||||||70
1755787670000|2025-08-21 14:47:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1755787700000|2025-08-21 14:48:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755787710000|2025-08-21 14:48:30|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1755787720000|2025-08-21 14:48:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755787740000|2025-08-21 14:49:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755787760000|2025-08-21 14:49:20|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|0
1755787770000|2025-08-21 14:49:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755787780000|2025-08-21 14:49:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1755787790000|2025-08-21 14:49:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1755787850000|2025-08-21 14:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755787860000|2025-08-21 14:51:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755788040000|2025-08-21 14:54:00|||||||||4
1755788060000|2025-08-21 14:54:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755788100000|2025-08-21 14:55:00|||||||||2
1755788210000|2025-08-21 14:56:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|6
1755788270000|2025-08-21 14:57:50|||||||||2
1755788390000|2025-08-21 14:59:50|||||||||1
1755788520000|2025-08-21 15:02:00|||||||||1
1755788570000|2025-08-21 15:02:50|||||||||1
1755788620000|2025-08-21 15:03:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1755788640000|2025-08-21 15:04:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755788750000|2025-08-21 15:05:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1755788770000|2025-08-21 15:06:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755788840000|2025-08-21 15:07:20|||||||||4
1755788850000|2025-08-21 15:07:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1755788860000|2025-08-21 15:07:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755788870000|2025-08-21 15:07:50|||||||||1
1755788930000|2025-08-21 15:08:50|||||||||1
1755788980000|2025-08-21 15:09:40|||||||||15
1755789110000|2025-08-21 15:11:50|||||||||1
1755789140000|2025-08-21 15:12:20|||||||||3
1755789150000|2025-08-21 15:12:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|16
1755789160000|2025-08-21 15:12:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755789180000|2025-08-21 15:13:00|||||||||1
1755789270000|2025-08-21 15:14:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1755789330000|2025-08-21 15:15:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755789340000|2025-08-21 15:15:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1755789360000|2025-08-21 15:16:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|5
1755789380000|2025-08-21 15:16:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1755789390000|2025-08-21 15:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755789450000|2025-08-21 15:17:30|||||||||1
1755789470000|2025-08-21 15:17:50|||||||||1
1755789480000|2025-08-21 15:18:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1755789520000|2025-08-21 15:18:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755789600000|2025-08-21 15:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1755789620000|2025-08-21 15:20:20|||||||||1
1755789630000|2025-08-21 15:20:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755789660000|2025-08-21 15:21:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755789680000|2025-08-21 15:21:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755789700000|2025-08-21 15:21:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|8
1755789770000|2025-08-21 15:22:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|9
1755789790000|2025-08-21 15:23:10|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1755789800000|2025-08-21 15:23:20|||||||||37
1755789810000|2025-08-21 15:23:30|||||||||30
1755789820000|2025-08-21 15:23:40|||||||||10
1755789830000|2025-08-21 15:23:50|18.6|18.52|18.58|18.5|18.63|18.55|18.58|18.5|47
1755789860000|2025-08-21 15:24:20|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|5
1755789890000|2025-08-21 15:24:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1755789920000|2025-08-21 15:25:20|||||||||1
1755790000000|2025-08-21 15:26:40|||||||||40
1755790060000|2025-08-21 15:27:40|||||||||1
1755790070000|2025-08-21 15:27:50|||||||||22
1755790080000|2025-08-21 15:28:00|||||||||8
1755790090000|2025-08-21 15:28:10|||||||||8
1755790100000|2025-08-21 15:28:20|||||||||6
1755790110000|2025-08-21 15:28:30|||||||||21
1755790120000|2025-08-21 15:28:40|||||||||8
1755790130000|2025-08-21 15:28:50|||||||||6
1755790140000|2025-08-21 15:29:00|||||||||16
1755790150000|2025-08-21 15:29:10|||||||||26
1755790160000|2025-08-21 15:29:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|23
1755790170000|2025-08-21 15:29:30|||||||||18
1755790180000|2025-08-21 15:29:40|||||||||29
1755790190000|2025-08-21 15:29:50|||||||||19
1755790250000|2025-08-21 15:30:50|||||||||20
1755790350000|2025-08-21 15:32:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|88
1755790370000|2025-08-21 15:32:50|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|3
1755790390000|2025-08-21 15:33:10|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|210
1755790410000|2025-08-21 15:33:30|||||||||1
1755790430000|2025-08-21 15:33:50|||||||||88
1755790490000|2025-08-21 15:34:50|||||||||13
1755790550000|2025-08-21 15:35:50|||||||||6
1755790590000|2025-08-21 15:36:30|||||||||2
1755790830000|2025-08-21 15:40:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|45
1755790920000|2025-08-21 15:42:00|||||||||1
1755791050000|2025-08-21 15:44:10|||||||||1
1755791110000|2025-08-21 15:45:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|1020
1755791120000|2025-08-21 15:45:20|||||||||1
1755791130000|2025-08-21 15:45:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1755791140000|2025-08-21 15:45:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1755791160000|2025-08-21 15:46:00|||||||||1
1755791210000|2025-08-21 15:46:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1755791220000|2025-08-21 15:47:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1755791260000|2025-08-21 15:47:40|||||||||1
1755791270000|2025-08-21 15:47:50|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|5
1755791280000|2025-08-21 15:48:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1755791390000|2025-08-21 15:49:50|||||||||1
1755791450000|2025-08-21 15:50:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755791530000|2025-08-21 15:52:10|||||||||1
1755791580000|2025-08-21 15:53:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|1
1755791600000|2025-08-21 15:53:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|109
1755791670000|2025-08-21 15:54:30|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|18
1755791680000|2025-08-21 15:54:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1755791690000|2025-08-21 15:54:50|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1755791720000|2025-08-21 15:55:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755791740000|2025-08-21 15:55:40|||||||||1
1755791790000|2025-08-21 15:56:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755791800000|2025-08-21 15:56:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|259
1755791940000|2025-08-21 15:59:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|11
1755792020000|2025-08-21 16:00:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755792060000|2025-08-21 16:01:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1755792090000|2025-08-21 16:01:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755792100000|2025-08-21 16:01:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755792140000|2025-08-21 16:02:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755792290000|2025-08-21 16:04:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1755792300000|2025-08-21 16:05:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1755792310000|2025-08-21 16:05:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1755792320000|2025-08-21 16:05:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755792370000|2025-08-21 16:06:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755792490000|2025-08-21 16:08:10|||||||||1
1755792600000|2025-08-21 16:10:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755792610000|2025-08-21 16:10:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1755792630000|2025-08-21 16:10:30|||||||||1
1755792670000|2025-08-21 16:11:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755792700000|2025-08-21 16:11:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1755792710000|2025-08-21 16:11:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755792740000|2025-08-21 16:12:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755792750000|2025-08-21 16:12:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755792760000|2025-08-21 16:12:40|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1755792790000|2025-08-21 16:13:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1755792820000|2025-08-21 16:13:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|65
1755792880000|2025-08-21 16:14:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|37
1755792900000|2025-08-21 16:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|23
1755792910000|2025-08-21 16:15:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755792920000|2025-08-21 16:15:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755792990000|2025-08-21 16:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|40
1755793060000|2025-08-21 16:17:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|15
1755793070000|2025-08-21 16:17:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1755793080000|2025-08-21 16:18:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755793090000|2025-08-21 16:18:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1755793210000|2025-08-21 16:20:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755793250000|2025-08-21 16:20:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1755793320000|2025-08-21 16:22:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1755793330000|2025-08-21 16:22:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755793570000|2025-08-21 16:26:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|6
1755793600000|2025-08-21 16:26:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755793720000|2025-08-21 16:28:40|||||||||2
1755793790000|2025-08-21 16:29:50|||||||||2
1755793820000|2025-08-21 16:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755793830000|2025-08-21 16:30:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755793880000|2025-08-21 16:31:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755793890000|2025-08-21 16:31:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755793900000|2025-08-21 16:31:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755794030000|2025-08-21 16:33:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755794120000|2025-08-21 16:35:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|9
1755794130000|2025-08-21 16:35:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|10
1755794140000|2025-08-21 16:35:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755794150000|2025-08-21 16:35:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755794270000|2025-08-21 16:37:50|||||||||1
1755794300000|2025-08-21 16:38:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755794310000|2025-08-21 16:38:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755794360000|2025-08-21 16:39:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755794480000|2025-08-21 16:41:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755794620000|2025-08-21 16:43:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755794650000|2025-08-21 16:44:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755794680000|2025-08-21 16:44:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755794700000|2025-08-21 16:45:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755794720000|2025-08-21 16:45:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755794760000|2025-08-21 16:46:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755794770000|2025-08-21 16:46:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755794910000|2025-08-21 16:48:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755794930000|2025-08-21 16:48:50|||||||||2
1755795100000|2025-08-21 16:51:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755795150000|2025-08-21 16:52:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755795200000|2025-08-21 16:53:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1755795220000|2025-08-21 16:53:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|25
1755795320000|2025-08-21 16:55:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755795360000|2025-08-21 16:56:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|30
1755795410000|2025-08-21 16:56:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755795500000|2025-08-21 16:58:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1755795520000|2025-08-21 16:58:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755795600000|2025-08-21 17:00:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1755795720000|2025-08-21 17:02:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755795760000|2025-08-21 17:02:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755795780000|2025-08-21 17:03:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1755795820000|2025-08-21 17:03:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|5
1755795830000|2025-08-21 17:03:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755795840000|2025-08-21 17:04:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755795910000|2025-08-21 17:05:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|25
1755795980000|2025-08-21 17:06:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755796080000|2025-08-21 17:08:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755796100000|2025-08-21 17:08:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755796130000|2025-08-21 17:08:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1755796140000|2025-08-21 17:09:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755796230000|2025-08-21 17:10:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755796240000|2025-08-21 17:10:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755796250000|2025-08-21 17:10:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755796570000|2025-08-21 17:16:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1755796580000|2025-08-21 17:16:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|53
1755796700000|2025-08-21 17:18:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755796710000|2025-08-21 17:18:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755796730000|2025-08-21 17:18:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755796740000|2025-08-21 17:19:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755796820000|2025-08-21 17:20:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1755797020000|2025-08-21 17:23:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|15
1755797050000|2025-08-21 17:24:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755797060000|2025-08-21 17:24:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755797070000|2025-08-21 17:24:30|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1755797080000|2025-08-21 17:24:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1755797110000|2025-08-21 17:25:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1755797130000|2025-08-21 17:25:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1755797150000|2025-08-21 17:25:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1755797200000|2025-08-21 17:26:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1755797240000|2025-08-21 17:27:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1755797270000|2025-08-21 17:27:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755797320000|2025-08-21 17:28:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755797410000|2025-08-21 17:30:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755797450000|2025-08-21 17:30:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755797470000|2025-08-21 17:31:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755797480000|2025-08-21 17:31:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755797490000|2025-08-21 17:31:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755797500000|2025-08-21 17:31:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755797510000|2025-08-21 17:31:50|||||||||10
1755797530000|2025-08-21 17:32:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755797580000|2025-08-21 17:33:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755797610000|2025-08-21 17:33:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755797620000|2025-08-21 17:33:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|5
1755797630000|2025-08-21 17:33:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755797790000|2025-08-21 17:36:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1755797830000|2025-08-21 17:37:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755798100000|2025-08-21 17:41:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755798110000|2025-08-21 17:41:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755798400000|2025-08-21 17:46:40|||||||||1
1755798670000|2025-08-21 17:51:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755798710000|2025-08-21 17:51:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755798730000|2025-08-21 17:52:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755798830000|2025-08-21 17:53:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755799270000|2025-08-21 18:01:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1755799670000|2025-08-21 18:07:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755799990000|2025-08-21 18:13:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755800400000|2025-08-21 18:20:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755800630000|2025-08-21 18:23:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|7
1755800690000|2025-08-21 18:24:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755800700000|2025-08-21 18:25:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755800850000|2025-08-21 18:27:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755800930000|2025-08-21 18:28:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755800940000|2025-08-21 18:29:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1755801010000|2025-08-21 18:30:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755801150000|2025-08-21 18:32:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755801300000|2025-08-21 18:35:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755801540000|2025-08-21 18:39:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755801750000|2025-08-21 18:42:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755801920000|2025-08-21 18:45:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755802040000|2025-08-21 18:47:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755802100000|2025-08-21 18:48:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1755802150000|2025-08-21 18:49:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755802250000|2025-08-21 18:50:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755802320000|2025-08-21 18:52:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755802420000|2025-08-21 18:53:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755802480000|2025-08-21 18:54:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755802530000|2025-08-21 18:55:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755802550000|2025-08-21 18:55:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755802790000|2025-08-21 18:59:50|||||||||233
1755802950000|2025-08-21 19:02:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755803040000|2025-08-21 19:04:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755803080000|2025-08-21 19:04:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755803290000|2025-08-21 19:08:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1755803340000|2025-08-21 19:09:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1755803380000|2025-08-21 19:09:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1755803610000|2025-08-21 19:13:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755803620000|2025-08-21 19:13:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755803960000|2025-08-21 19:19:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|48
1755803970000|2025-08-21 19:19:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755803990000|2025-08-21 19:19:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|7
1755804010000|2025-08-21 19:20:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1755804040000|2025-08-21 19:20:40|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|5
1755804060000|2025-08-21 19:21:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1755804080000|2025-08-21 19:21:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755804110000|2025-08-21 19:21:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755804400000|2025-08-21 19:26:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755804420000|2025-08-21 19:27:00|18.67|18.59|18.64|18.56|18.69|18.61|18.64|18.56|0
1755804430000|2025-08-21 19:27:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1755804590000|2025-08-21 19:29:50|||||||||1
1755804750000|2025-08-21 19:32:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1755804790000|2025-08-21 19:33:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1755804850000|2025-08-21 19:34:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755804870000|2025-08-21 19:34:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755804880000|2025-08-21 19:34:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755804900000|2025-08-21 19:35:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1755804940000|2025-08-21 19:35:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1755804950000|2025-08-21 19:35:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755805240000|2025-08-21 19:40:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1755805260000|2025-08-21 19:41:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755805450000|2025-08-21 19:44:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1755805460000|2025-08-21 19:44:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755805720000|2025-08-21 19:48:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1755805800000|2025-08-21 19:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755805810000|2025-08-21 19:50:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755805820000|2025-08-21 19:50:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755805870000|2025-08-21 19:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755805990000|2025-08-21 19:53:10|||||||||50
1755806020000|2025-08-21 19:53:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755806100000|2025-08-21 19:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1755806110000|2025-08-21 19:55:10|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1755806130000|2025-08-21 19:55:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1755806240000|2025-08-21 19:57:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755806280000|2025-08-21 19:58:00|||||||||2
1755806300000|2025-08-21 19:58:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755806310000|2025-08-21 19:58:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755806340000|2025-08-21 19:59:00|||||||||6
1755806360000|2025-08-21 19:59:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755806370000|2025-08-21 19:59:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755806390000|2025-08-21 19:59:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1755821700000|2025-08-22 00:15:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1755821940000|2025-08-22 00:19:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1755822000000|2025-08-22 00:20:00|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|0
1755822450000|2025-08-22 00:27:30|18.7||18.75||18.75||18.7||0
1755822460000|2025-08-22 00:27:40|18.7||18.7||18.7||18.7||0
1755822480000|2025-08-22 00:28:00|18.75||18.75||18.75||18.75||0
1755822490000|2025-08-22 00:28:10|18.71|18.46|18.75|18.45|18.75|18.46|18.71|18.45|0
1755822500000|2025-08-22 00:28:20|18.71|18.46|18.75|18.45|18.75|18.46|18.7|18.45|0
1755822510000|2025-08-22 00:28:30|18.7|18.46|18.71|18.46|18.71|18.46|18.7|18.46|0
1755823550000|2025-08-22 00:45:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1755823630000|2025-08-22 00:47:10|18.7|18.45|18.71|18.46|18.71|18.46|18.68|18.43|0
1755823640000|2025-08-22 00:47:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823650000|2025-08-22 00:47:30|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823660000|2025-08-22 00:47:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823670000|2025-08-22 00:47:50|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823680000|2025-08-22 00:48:00|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755823690000|2025-08-22 00:48:10|18.71|18.46|18.7|18.45|18.71|18.46|18.68|18.43|0
1755823700000|2025-08-22 00:48:20|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1755823710000|2025-08-22 00:48:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823720000|2025-08-22 00:48:40|18.7|18.45|18.71|18.46|18.71|18.46|18.68|18.43|0
1755823730000|2025-08-22 00:48:50|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755823740000|2025-08-22 00:49:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823750000|2025-08-22 00:49:10|18.7|18.45|18.71|18.46|18.71|18.46|18.68|18.43|0
1755823760000|2025-08-22 00:49:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823770000|2025-08-22 00:49:30|18.7|18.45|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823780000|2025-08-22 00:49:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823790000|2025-08-22 00:49:50|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755823800000|2025-08-22 00:50:00|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823810000|2025-08-22 00:50:10|18.69|18.44|18.7|18.45|18.71|18.46|18.68|18.43|0
1755823820000|2025-08-22 00:50:20|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823830000|2025-08-22 00:50:30|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823840000|2025-08-22 00:50:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823850000|2025-08-22 00:50:50|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755823860000|2025-08-22 00:51:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823870000|2025-08-22 00:51:10|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755823880000|2025-08-22 00:51:20|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755823890000|2025-08-22 00:51:30|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755823900000|2025-08-22 00:51:40|18.71|18.46|18.7|18.45|18.71|18.46|18.68|18.43|0
1755823910000|2025-08-22 00:51:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823920000|2025-08-22 00:52:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823930000|2025-08-22 00:52:10|18.69|18.44|18.7|18.45|18.71|18.46|18.68|18.43|0
1755823940000|2025-08-22 00:52:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823950000|2025-08-22 00:52:30|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755823960000|2025-08-22 00:52:40|18.68|18.43|18.69|18.44|18.71|18.46|18.68|18.43|0
1755823970000|2025-08-22 00:52:50|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1755823980000|2025-08-22 00:53:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755823990000|2025-08-22 00:53:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824000000|2025-08-22 00:53:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824010000|2025-08-22 00:53:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824020000|2025-08-22 00:53:40|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824030000|2025-08-22 00:53:50|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824040000|2025-08-22 00:54:00|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824050000|2025-08-22 00:54:10|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824060000|2025-08-22 00:54:20|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824070000|2025-08-22 00:54:30|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824080000|2025-08-22 00:54:40|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824090000|2025-08-22 00:54:50|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824100000|2025-08-22 00:55:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824110000|2025-08-22 00:55:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824120000|2025-08-22 00:55:20|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824130000|2025-08-22 00:55:30|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824140000|2025-08-22 00:55:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824150000|2025-08-22 00:55:50|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824160000|2025-08-22 00:56:00|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824170000|2025-08-22 00:56:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824180000|2025-08-22 00:56:20|18.69|18.44|18.69|18.44|18.7|18.45|18.68|18.43|0
1755824190000|2025-08-22 00:56:30|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824200000|2025-08-22 00:56:40|18.7|18.45|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824210000|2025-08-22 00:56:50|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824220000|2025-08-22 00:57:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824230000|2025-08-22 00:57:10|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824240000|2025-08-22 00:57:20|18.68|18.43|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824250000|2025-08-22 00:57:30|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824260000|2025-08-22 00:57:40|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824270000|2025-08-22 00:57:50|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824280000|2025-08-22 00:58:00|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824290000|2025-08-22 00:58:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824300000|2025-08-22 00:58:20|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824310000|2025-08-22 00:58:30|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824320000|2025-08-22 00:58:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824330000|2025-08-22 00:58:50|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824340000|2025-08-22 00:59:00|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824350000|2025-08-22 00:59:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824360000|2025-08-22 00:59:20|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824370000|2025-08-22 00:59:30|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824380000|2025-08-22 00:59:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824390000|2025-08-22 00:59:50|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824400000|2025-08-22 01:00:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824410000|2025-08-22 01:00:10|18.7|18.45|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824420000|2025-08-22 01:00:20|18.7|18.45|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824430000|2025-08-22 01:00:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824440000|2025-08-22 01:00:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824450000|2025-08-22 01:00:50|18.71|18.46|18.7|18.45|18.71|18.46|18.68|18.43|0
1755824460000|2025-08-22 01:01:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824470000|2025-08-22 01:01:10|18.7|18.45|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824480000|2025-08-22 01:01:20|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755824490000|2025-08-22 01:01:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824500000|2025-08-22 01:01:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824510000|2025-08-22 01:01:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824520000|2025-08-22 01:02:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824530000|2025-08-22 01:02:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824540000|2025-08-22 01:02:20|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755824550000|2025-08-22 01:02:30|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824560000|2025-08-22 01:02:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824570000|2025-08-22 01:02:50|18.69|18.44|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824580000|2025-08-22 01:03:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824590000|2025-08-22 01:03:10|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1755824600000|2025-08-22 01:03:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824610000|2025-08-22 01:03:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824620000|2025-08-22 01:03:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824630000|2025-08-22 01:03:50|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824640000|2025-08-22 01:04:00|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824650000|2025-08-22 01:04:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824660000|2025-08-22 01:04:20|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824670000|2025-08-22 01:04:30|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824680000|2025-08-22 01:04:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824690000|2025-08-22 01:04:50|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755824700000|2025-08-22 01:05:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824710000|2025-08-22 01:05:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824720000|2025-08-22 01:05:20|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755824730000|2025-08-22 01:05:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824740000|2025-08-22 01:05:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824750000|2025-08-22 01:05:50|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755824760000|2025-08-22 01:06:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824770000|2025-08-22 01:06:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824780000|2025-08-22 01:06:20|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824790000|2025-08-22 01:06:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824800000|2025-08-22 01:06:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824810000|2025-08-22 01:06:50|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755824820000|2025-08-22 01:07:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755824830000|2025-08-22 01:07:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755824840000|2025-08-22 01:07:20|18.69|18.44|18.73|18.48|18.73|18.54|18.62|18.43|0
1755824850000|2025-08-22 01:07:30|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755824860000|2025-08-22 01:07:40|18.73|18.48|18.74|18.49|18.74|18.49|18.73|18.48|0
1755824870000|2025-08-22 01:07:50|18.73|18.48|18.73|18.48|18.74|18.49|18.73|18.48|0
1755824880000|2025-08-22 01:08:00|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755824890000|2025-08-22 01:08:10|18.73|18.48|18.73|18.48|18.74|18.49|18.73|18.48|0
1755824900000|2025-08-22 01:08:20|18.76|18.51|18.74|18.49|18.76|18.51|18.73|18.48|0
1755824910000|2025-08-22 01:08:30|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824920000|2025-08-22 01:08:40|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824930000|2025-08-22 01:08:50|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824940000|2025-08-22 01:09:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824950000|2025-08-22 01:09:10|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824960000|2025-08-22 01:09:20|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824970000|2025-08-22 01:09:30|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824980000|2025-08-22 01:09:40|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755824990000|2025-08-22 01:09:50|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825000000|2025-08-22 01:10:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825010000|2025-08-22 01:10:10|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825020000|2025-08-22 01:10:20|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825030000|2025-08-22 01:10:30|18.76|18.51|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825040000|2025-08-22 01:10:40|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825050000|2025-08-22 01:10:50|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825060000|2025-08-22 01:11:00|18.76|18.51|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825070000|2025-08-22 01:11:10|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825080000|2025-08-22 01:11:20|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825090000|2025-08-22 01:11:30|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825100000|2025-08-22 01:11:40|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825110000|2025-08-22 01:11:50|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825120000|2025-08-22 01:12:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825130000|2025-08-22 01:12:10|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825140000|2025-08-22 01:12:20|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825150000|2025-08-22 01:12:30|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825160000|2025-08-22 01:12:40|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825170000|2025-08-22 01:12:50|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825180000|2025-08-22 01:13:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825190000|2025-08-22 01:13:10|18.76|18.51|18.76|18.51|18.76|18.51|18.73|18.48|0
1755825200000|2025-08-22 01:13:20|18.73|18.48|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825210000|2025-08-22 01:13:30|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825220000|2025-08-22 01:13:40|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825230000|2025-08-22 01:13:50|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825240000|2025-08-22 01:14:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825250000|2025-08-22 01:14:10|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825260000|2025-08-22 01:14:20|18.76|18.51|18.76|18.51|18.76|18.51|18.73|18.48|0
1755825270000|2025-08-22 01:14:30|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825280000|2025-08-22 01:14:40|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825290000|2025-08-22 01:14:50|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755825300000|2025-08-22 01:15:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825310000|2025-08-22 01:15:10|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825320000|2025-08-22 01:15:20|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825330000|2025-08-22 01:15:30|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755825340000|2025-08-22 01:15:40|18.74|18.49|18.68|18.43|18.76|18.51|18.68|18.43|0
1755825350000|2025-08-22 01:15:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825360000|2025-08-22 01:16:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825370000|2025-08-22 01:16:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825380000|2025-08-22 01:16:20|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825390000|2025-08-22 01:16:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825400000|2025-08-22 01:16:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825410000|2025-08-22 01:16:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825420000|2025-08-22 01:17:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825430000|2025-08-22 01:17:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825440000|2025-08-22 01:17:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825450000|2025-08-22 01:17:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825460000|2025-08-22 01:17:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825470000|2025-08-22 01:17:50|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825480000|2025-08-22 01:18:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825490000|2025-08-22 01:18:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825500000|2025-08-22 01:18:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825510000|2025-08-22 01:18:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825520000|2025-08-22 01:18:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825530000|2025-08-22 01:18:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825540000|2025-08-22 01:19:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825550000|2025-08-22 01:19:10|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825560000|2025-08-22 01:19:20|18.68|18.43|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825570000|2025-08-22 01:19:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825580000|2025-08-22 01:19:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825590000|2025-08-22 01:19:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825600000|2025-08-22 01:20:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825610000|2025-08-22 01:20:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825620000|2025-08-22 01:20:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825630000|2025-08-22 01:20:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825640000|2025-08-22 01:20:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825650000|2025-08-22 01:20:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825660000|2025-08-22 01:21:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825670000|2025-08-22 01:21:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825680000|2025-08-22 01:21:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825690000|2025-08-22 01:21:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825700000|2025-08-22 01:21:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825710000|2025-08-22 01:21:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825720000|2025-08-22 01:22:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825730000|2025-08-22 01:22:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825740000|2025-08-22 01:22:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825750000|2025-08-22 01:22:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825760000|2025-08-22 01:22:40|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755825770000|2025-08-22 01:22:50|18.68|18.43|18.68|18.43|18.76|18.51|18.68|18.43|0
1755825780000|2025-08-22 01:23:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825790000|2025-08-22 01:23:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755825800000|2025-08-22 01:23:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825810000|2025-08-22 01:23:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825820000|2025-08-22 01:23:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755825830000|2025-08-22 01:23:50|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755825840000|2025-08-22 01:24:00|18.73|18.48|18.68|18.43|18.76|18.55|18.63|18.43|0
1755825850000|2025-08-22 01:24:10|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755825860000|2025-08-22 01:24:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825870000|2025-08-22 01:24:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825880000|2025-08-22 01:24:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825890000|2025-08-22 01:24:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825900000|2025-08-22 01:25:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825910000|2025-08-22 01:25:10|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825920000|2025-08-22 01:25:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825930000|2025-08-22 01:25:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825940000|2025-08-22 01:25:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825950000|2025-08-22 01:25:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825960000|2025-08-22 01:26:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755825970000|2025-08-22 01:26:10|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755825980000|2025-08-22 01:26:20|18.68|18.43|18.71|18.46|18.71|18.46|18.68|18.43|0
1755825990000|2025-08-22 01:26:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826000000|2025-08-22 01:26:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826010000|2025-08-22 01:26:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826020000|2025-08-22 01:27:00|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826030000|2025-08-22 01:27:10|18.68|18.43|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826040000|2025-08-22 01:27:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826050000|2025-08-22 01:27:30|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826060000|2025-08-22 01:27:40|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826070000|2025-08-22 01:27:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826080000|2025-08-22 01:28:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826090000|2025-08-22 01:28:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826100000|2025-08-22 01:28:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826110000|2025-08-22 01:28:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826120000|2025-08-22 01:28:40|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826130000|2025-08-22 01:28:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826140000|2025-08-22 01:29:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826150000|2025-08-22 01:29:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826160000|2025-08-22 01:29:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826170000|2025-08-22 01:29:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826180000|2025-08-22 01:29:40|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826190000|2025-08-22 01:29:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826200000|2025-08-22 01:30:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826210000|2025-08-22 01:30:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826220000|2025-08-22 01:30:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826230000|2025-08-22 01:30:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826240000|2025-08-22 01:30:40|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826250000|2025-08-22 01:30:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826260000|2025-08-22 01:31:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826270000|2025-08-22 01:31:10|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826280000|2025-08-22 01:31:20|18.68|18.43|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826290000|2025-08-22 01:31:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826300000|2025-08-22 01:31:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826310000|2025-08-22 01:31:50|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826320000|2025-08-22 01:32:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826330000|2025-08-22 01:32:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826340000|2025-08-22 01:32:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826350000|2025-08-22 01:32:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826360000|2025-08-22 01:32:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826370000|2025-08-22 01:32:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826380000|2025-08-22 01:33:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826390000|2025-08-22 01:33:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826400000|2025-08-22 01:33:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826410000|2025-08-22 01:33:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826420000|2025-08-22 01:33:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826430000|2025-08-22 01:33:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826440000|2025-08-22 01:34:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826450000|2025-08-22 01:34:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826460000|2025-08-22 01:34:20|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755826470000|2025-08-22 01:34:30|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755826480000|2025-08-22 01:34:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826490000|2025-08-22 01:34:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826500000|2025-08-22 01:35:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826510000|2025-08-22 01:35:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826520000|2025-08-22 01:35:20|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755826530000|2025-08-22 01:35:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826540000|2025-08-22 01:35:40|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826550000|2025-08-22 01:35:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826560000|2025-08-22 01:36:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826570000|2025-08-22 01:36:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826580000|2025-08-22 01:36:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826590000|2025-08-22 01:36:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826600000|2025-08-22 01:36:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826610000|2025-08-22 01:36:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826620000|2025-08-22 01:37:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826630000|2025-08-22 01:37:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826640000|2025-08-22 01:37:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826650000|2025-08-22 01:37:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826660000|2025-08-22 01:37:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755826670000|2025-08-22 01:37:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826680000|2025-08-22 01:38:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826690000|2025-08-22 01:38:10|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826700000|2025-08-22 01:38:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826710000|2025-08-22 01:38:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826720000|2025-08-22 01:38:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826730000|2025-08-22 01:38:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826740000|2025-08-22 01:39:00|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755826750000|2025-08-22 01:39:10|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1755826760000|2025-08-22 01:39:20|18.69|18.44|18.73|18.48|18.76|18.51|18.68|18.43|0
1755826770000|2025-08-22 01:39:30|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755826780000|2025-08-22 01:39:40|18.76|18.51|18.63|18.55|18.76|18.55|18.63|18.48|0
1755826790000|2025-08-22 01:39:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1755826800000|2025-08-22 01:40:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826810000|2025-08-22 01:40:10|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755826820000|2025-08-22 01:40:20|18.76|18.51|18.63|18.55|18.76|18.55|18.63|18.51|0
1755826830000|2025-08-22 01:40:30|18.74|18.49|18.74|18.49|18.76|18.51|18.73|18.48|0
1755826840000|2025-08-22 01:40:40|18.76|18.51|18.63|18.55|18.76|18.55|18.62|18.48|0
1755826860000|2025-08-22 01:41:00|18.76|18.51|18.63|18.55|18.76|18.55|18.62|18.48|0
1755826870000|2025-08-22 01:41:10|18.74|18.49|18.63|18.55|18.76|18.55|18.63|18.48|0
1755826890000|2025-08-22 01:41:30|18.74|18.49|18.73|18.48|18.76|18.51|18.73|18.48|0
1755826900000|2025-08-22 01:41:40|18.63|18.55|18.63|18.55|18.74|18.55|18.63|18.48|0
1755826920000|2025-08-22 01:42:00|18.76|18.51|18.73|18.48|18.76|18.51|18.73|18.48|0
1755826930000|2025-08-22 01:42:10|18.62|18.54|18.68|18.43|18.75|18.54|18.62|18.43|0
1755826940000|2025-08-22 01:42:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826950000|2025-08-22 01:42:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826960000|2025-08-22 01:42:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826970000|2025-08-22 01:42:50|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755826980000|2025-08-22 01:43:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755826990000|2025-08-22 01:43:10|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827000000|2025-08-22 01:43:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827010000|2025-08-22 01:43:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827020000|2025-08-22 01:43:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827030000|2025-08-22 01:43:50|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827040000|2025-08-22 01:44:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827050000|2025-08-22 01:44:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827060000|2025-08-22 01:44:20|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827070000|2025-08-22 01:44:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827080000|2025-08-22 01:44:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827090000|2025-08-22 01:44:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827100000|2025-08-22 01:45:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827110000|2025-08-22 01:45:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827120000|2025-08-22 01:45:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827130000|2025-08-22 01:45:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827140000|2025-08-22 01:45:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827150000|2025-08-22 01:45:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827160000|2025-08-22 01:46:00|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827170000|2025-08-22 01:46:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827180000|2025-08-22 01:46:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827190000|2025-08-22 01:46:30|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827200000|2025-08-22 01:46:40|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827210000|2025-08-22 01:46:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827220000|2025-08-22 01:47:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827230000|2025-08-22 01:47:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827240000|2025-08-22 01:47:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827250000|2025-08-22 01:47:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827260000|2025-08-22 01:47:40|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827270000|2025-08-22 01:47:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827280000|2025-08-22 01:48:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827290000|2025-08-22 01:48:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827300000|2025-08-22 01:48:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827310000|2025-08-22 01:48:30|18.69|18.44|18.63|18.55|18.74|18.55|18.63|18.43|0
1755827320000|2025-08-22 01:48:40|18.73|18.48|18.68|18.43|18.73|18.48|18.68|18.43|0
1755827330000|2025-08-22 01:48:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827340000|2025-08-22 01:49:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827350000|2025-08-22 01:49:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827360000|2025-08-22 01:49:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827370000|2025-08-22 01:49:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827380000|2025-08-22 01:49:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827390000|2025-08-22 01:49:50|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827400000|2025-08-22 01:50:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827410000|2025-08-22 01:50:10|18.69|18.44|18.68|18.43|18.74|18.55|18.63|18.43|0
1755827420000|2025-08-22 01:50:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827430000|2025-08-22 01:50:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827440000|2025-08-22 01:50:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827450000|2025-08-22 01:50:50|18.68|18.43|18.68|18.43|18.69|18.44|18.68|18.43|0
1755827460000|2025-08-22 01:51:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827470000|2025-08-22 01:51:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755827480000|2025-08-22 01:51:20|18.69|18.44|18.69|18.44|18.69|18.44|18.68|18.43|0
1755827490000|2025-08-22 01:51:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827500000|2025-08-22 01:51:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827510000|2025-08-22 01:51:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827520000|2025-08-22 01:52:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827530000|2025-08-22 01:52:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827540000|2025-08-22 01:52:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827550000|2025-08-22 01:52:30|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827560000|2025-08-22 01:52:40|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827570000|2025-08-22 01:52:50|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827580000|2025-08-22 01:53:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827590000|2025-08-22 01:53:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827600000|2025-08-22 01:53:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827610000|2025-08-22 01:53:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827620000|2025-08-22 01:53:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827630000|2025-08-22 01:53:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827640000|2025-08-22 01:54:00|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827650000|2025-08-22 01:54:10|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827660000|2025-08-22 01:54:20|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827670000|2025-08-22 01:54:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827680000|2025-08-22 01:54:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827690000|2025-08-22 01:54:50|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827700000|2025-08-22 01:55:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827710000|2025-08-22 01:55:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827720000|2025-08-22 01:55:20|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827730000|2025-08-22 01:55:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827740000|2025-08-22 01:55:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827750000|2025-08-22 01:55:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827760000|2025-08-22 01:56:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827770000|2025-08-22 01:56:10|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1755827780000|2025-08-22 01:56:20|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827790000|2025-08-22 01:56:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827800000|2025-08-22 01:56:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827810000|2025-08-22 01:56:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827820000|2025-08-22 01:57:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827830000|2025-08-22 01:57:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827840000|2025-08-22 01:57:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827850000|2025-08-22 01:57:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827860000|2025-08-22 01:57:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827870000|2025-08-22 01:57:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827880000|2025-08-22 01:58:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827890000|2025-08-22 01:58:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827900000|2025-08-22 01:58:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827910000|2025-08-22 01:58:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827920000|2025-08-22 01:58:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755827930000|2025-08-22 01:58:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827940000|2025-08-22 01:59:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827950000|2025-08-22 01:59:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755827960000|2025-08-22 01:59:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827970000|2025-08-22 01:59:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827980000|2025-08-22 01:59:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755827990000|2025-08-22 01:59:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828000000|2025-08-22 02:00:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828010000|2025-08-22 02:00:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828020000|2025-08-22 02:00:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828030000|2025-08-22 02:00:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828040000|2025-08-22 02:00:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828050000|2025-08-22 02:00:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828060000|2025-08-22 02:01:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828070000|2025-08-22 02:01:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828080000|2025-08-22 02:01:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828090000|2025-08-22 02:01:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828100000|2025-08-22 02:01:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828110000|2025-08-22 02:01:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828120000|2025-08-22 02:02:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828130000|2025-08-22 02:02:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828140000|2025-08-22 02:02:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828150000|2025-08-22 02:02:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828160000|2025-08-22 02:02:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828170000|2025-08-22 02:02:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828180000|2025-08-22 02:03:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828190000|2025-08-22 02:03:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828200000|2025-08-22 02:03:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828210000|2025-08-22 02:03:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828220000|2025-08-22 02:03:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828230000|2025-08-22 02:03:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828240000|2025-08-22 02:04:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828250000|2025-08-22 02:04:10|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828260000|2025-08-22 02:04:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828270000|2025-08-22 02:04:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828280000|2025-08-22 02:04:40|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828290000|2025-08-22 02:04:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828300000|2025-08-22 02:05:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828310000|2025-08-22 02:05:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828320000|2025-08-22 02:05:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828330000|2025-08-22 02:05:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828340000|2025-08-22 02:05:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828350000|2025-08-22 02:05:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828360000|2025-08-22 02:06:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828370000|2025-08-22 02:06:10|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828380000|2025-08-22 02:06:20|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828390000|2025-08-22 02:06:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828400000|2025-08-22 02:06:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828410000|2025-08-22 02:06:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828420000|2025-08-22 02:07:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828430000|2025-08-22 02:07:10|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828440000|2025-08-22 02:07:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828450000|2025-08-22 02:07:30|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828460000|2025-08-22 02:07:40|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828470000|2025-08-22 02:07:50|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828480000|2025-08-22 02:08:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828490000|2025-08-22 02:08:10|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828500000|2025-08-22 02:08:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828510000|2025-08-22 02:08:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828520000|2025-08-22 02:08:40|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828530000|2025-08-22 02:08:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828540000|2025-08-22 02:09:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828550000|2025-08-22 02:09:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828560000|2025-08-22 02:09:20|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828570000|2025-08-22 02:09:30|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828580000|2025-08-22 02:09:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828590000|2025-08-22 02:09:50|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828600000|2025-08-22 02:10:00|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828610000|2025-08-22 02:10:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828620000|2025-08-22 02:10:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828630000|2025-08-22 02:10:30|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828640000|2025-08-22 02:10:40|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828650000|2025-08-22 02:10:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828660000|2025-08-22 02:11:00|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828670000|2025-08-22 02:11:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828680000|2025-08-22 02:11:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828690000|2025-08-22 02:11:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828700000|2025-08-22 02:11:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828710000|2025-08-22 02:11:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828720000|2025-08-22 02:12:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828730000|2025-08-22 02:12:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828740000|2025-08-22 02:12:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828750000|2025-08-22 02:12:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828760000|2025-08-22 02:12:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828770000|2025-08-22 02:12:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828780000|2025-08-22 02:13:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828790000|2025-08-22 02:13:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828800000|2025-08-22 02:13:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828810000|2025-08-22 02:13:30|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828820000|2025-08-22 02:13:40|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828830000|2025-08-22 02:13:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828840000|2025-08-22 02:14:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828850000|2025-08-22 02:14:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828860000|2025-08-22 02:14:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828870000|2025-08-22 02:14:30|18.69|18.44|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828880000|2025-08-22 02:14:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828890000|2025-08-22 02:14:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828900000|2025-08-22 02:15:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828910000|2025-08-22 02:15:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828920000|2025-08-22 02:15:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828930000|2025-08-22 02:15:30|18.71|18.46|18.71|18.46|18.71|18.46|18.68|18.43|0
1755828940000|2025-08-22 02:15:40|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828950000|2025-08-22 02:15:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828960000|2025-08-22 02:16:00|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755828970000|2025-08-22 02:16:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828980000|2025-08-22 02:16:20|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755828990000|2025-08-22 02:16:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829000000|2025-08-22 02:16:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829010000|2025-08-22 02:16:50|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829020000|2025-08-22 02:17:00|18.69|18.44|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829030000|2025-08-22 02:17:10|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829040000|2025-08-22 02:17:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829050000|2025-08-22 02:17:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829060000|2025-08-22 02:17:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829070000|2025-08-22 02:17:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829080000|2025-08-22 02:18:00|18.69|18.44|18.71|18.46|18.71|18.46|18.68|18.43|0
1755829090000|2025-08-22 02:18:10|18.68|18.43|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829100000|2025-08-22 02:18:20|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829110000|2025-08-22 02:18:30|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829120000|2025-08-22 02:18:40|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829130000|2025-08-22 02:18:50|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829140000|2025-08-22 02:19:00|18.71|18.46|18.68|18.43|18.71|18.46|18.68|18.43|0
1755829150000|2025-08-22 02:19:10|18.71|18.46|18.69|18.44|18.71|18.46|18.68|18.43|0
1755829160000|2025-08-22 02:19:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829170000|2025-08-22 02:19:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829180000|2025-08-22 02:19:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829190000|2025-08-22 02:19:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829200000|2025-08-22 02:20:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829210000|2025-08-22 02:20:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829220000|2025-08-22 02:20:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829230000|2025-08-22 02:20:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829240000|2025-08-22 02:20:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829250000|2025-08-22 02:20:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829260000|2025-08-22 02:21:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829270000|2025-08-22 02:21:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829280000|2025-08-22 02:21:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829290000|2025-08-22 02:21:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829300000|2025-08-22 02:21:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829310000|2025-08-22 02:21:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829320000|2025-08-22 02:22:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829330000|2025-08-22 02:22:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829340000|2025-08-22 02:22:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829350000|2025-08-22 02:22:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829360000|2025-08-22 02:22:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829370000|2025-08-22 02:22:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829380000|2025-08-22 02:23:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829390000|2025-08-22 02:23:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829400000|2025-08-22 02:23:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829410000|2025-08-22 02:23:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829420000|2025-08-22 02:23:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829430000|2025-08-22 02:23:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829440000|2025-08-22 02:24:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829450000|2025-08-22 02:24:10|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829460000|2025-08-22 02:24:20|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829470000|2025-08-22 02:24:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829480000|2025-08-22 02:24:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829490000|2025-08-22 02:24:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829500000|2025-08-22 02:25:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829510000|2025-08-22 02:25:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829520000|2025-08-22 02:25:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829530000|2025-08-22 02:25:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829540000|2025-08-22 02:25:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829550000|2025-08-22 02:25:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829560000|2025-08-22 02:26:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829570000|2025-08-22 02:26:10|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829580000|2025-08-22 02:26:20|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829590000|2025-08-22 02:26:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829600000|2025-08-22 02:26:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829610000|2025-08-22 02:26:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829620000|2025-08-22 02:27:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829630000|2025-08-22 02:27:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829640000|2025-08-22 02:27:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829650000|2025-08-22 02:27:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829660000|2025-08-22 02:27:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829670000|2025-08-22 02:27:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829680000|2025-08-22 02:28:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829690000|2025-08-22 02:28:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829700000|2025-08-22 02:28:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829710000|2025-08-22 02:28:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829720000|2025-08-22 02:28:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829730000|2025-08-22 02:28:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829740000|2025-08-22 02:29:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829750000|2025-08-22 02:29:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829760000|2025-08-22 02:29:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829770000|2025-08-22 02:29:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829780000|2025-08-22 02:29:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829790000|2025-08-22 02:29:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829800000|2025-08-22 02:30:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829810000|2025-08-22 02:30:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829820000|2025-08-22 02:30:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829830000|2025-08-22 02:30:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829840000|2025-08-22 02:30:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829850000|2025-08-22 02:30:50|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1755829860000|2025-08-22 02:31:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829870000|2025-08-22 02:31:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829880000|2025-08-22 02:31:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829890000|2025-08-22 02:31:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829900000|2025-08-22 02:31:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829910000|2025-08-22 02:31:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829920000|2025-08-22 02:32:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829930000|2025-08-22 02:32:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829940000|2025-08-22 02:32:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829950000|2025-08-22 02:32:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829960000|2025-08-22 02:32:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829970000|2025-08-22 02:32:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829980000|2025-08-22 02:33:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755829990000|2025-08-22 02:33:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830000000|2025-08-22 02:33:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830010000|2025-08-22 02:33:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830020000|2025-08-22 02:33:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830030000|2025-08-22 02:33:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830040000|2025-08-22 02:34:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830050000|2025-08-22 02:34:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830060000|2025-08-22 02:34:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830070000|2025-08-22 02:34:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830080000|2025-08-22 02:34:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830090000|2025-08-22 02:34:50|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830100000|2025-08-22 02:35:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830110000|2025-08-22 02:35:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830120000|2025-08-22 02:35:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830130000|2025-08-22 02:35:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830140000|2025-08-22 02:35:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830150000|2025-08-22 02:35:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830160000|2025-08-22 02:36:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830170000|2025-08-22 02:36:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830180000|2025-08-22 02:36:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830190000|2025-08-22 02:36:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830200000|2025-08-22 02:36:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830210000|2025-08-22 02:36:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830220000|2025-08-22 02:37:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830230000|2025-08-22 02:37:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830240000|2025-08-22 02:37:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830250000|2025-08-22 02:37:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830260000|2025-08-22 02:37:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830270000|2025-08-22 02:37:50|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830280000|2025-08-22 02:38:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830290000|2025-08-22 02:38:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830300000|2025-08-22 02:38:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830310000|2025-08-22 02:38:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830320000|2025-08-22 02:38:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830330000|2025-08-22 02:38:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830340000|2025-08-22 02:39:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830350000|2025-08-22 02:39:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830360000|2025-08-22 02:39:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830370000|2025-08-22 02:39:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830380000|2025-08-22 02:39:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830390000|2025-08-22 02:39:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830400000|2025-08-22 02:40:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830410000|2025-08-22 02:40:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830420000|2025-08-22 02:40:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830430000|2025-08-22 02:40:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830440000|2025-08-22 02:40:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830450000|2025-08-22 02:40:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830460000|2025-08-22 02:41:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830470000|2025-08-22 02:41:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830480000|2025-08-22 02:41:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830490000|2025-08-22 02:41:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830500000|2025-08-22 02:41:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830510000|2025-08-22 02:41:50|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830520000|2025-08-22 02:42:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830530000|2025-08-22 02:42:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830540000|2025-08-22 02:42:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830550000|2025-08-22 02:42:30|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830560000|2025-08-22 02:42:40|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830570000|2025-08-22 02:42:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830580000|2025-08-22 02:43:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830590000|2025-08-22 02:43:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830600000|2025-08-22 02:43:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830610000|2025-08-22 02:43:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830620000|2025-08-22 02:43:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830630000|2025-08-22 02:43:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830640000|2025-08-22 02:44:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830650000|2025-08-22 02:44:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830660000|2025-08-22 02:44:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830670000|2025-08-22 02:44:30|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830680000|2025-08-22 02:44:40|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830690000|2025-08-22 02:44:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830700000|2025-08-22 02:45:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830710000|2025-08-22 02:45:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830720000|2025-08-22 02:45:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830730000|2025-08-22 02:45:30|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830740000|2025-08-22 02:45:40|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830750000|2025-08-22 02:45:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830760000|2025-08-22 02:46:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830770000|2025-08-22 02:46:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830780000|2025-08-22 02:46:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830790000|2025-08-22 02:46:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830800000|2025-08-22 02:46:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830810000|2025-08-22 02:46:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830820000|2025-08-22 02:47:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830830000|2025-08-22 02:47:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830840000|2025-08-22 02:47:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755830850000|2025-08-22 02:47:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830860000|2025-08-22 02:47:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830870000|2025-08-22 02:47:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830880000|2025-08-22 02:48:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830890000|2025-08-22 02:48:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830900000|2025-08-22 02:48:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830910000|2025-08-22 02:48:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830920000|2025-08-22 02:48:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830930000|2025-08-22 02:48:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830940000|2025-08-22 02:49:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830950000|2025-08-22 02:49:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830960000|2025-08-22 02:49:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830970000|2025-08-22 02:49:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830980000|2025-08-22 02:49:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755830990000|2025-08-22 02:49:50|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831000000|2025-08-22 02:50:00|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831010000|2025-08-22 02:50:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831020000|2025-08-22 02:50:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831030000|2025-08-22 02:50:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831040000|2025-08-22 02:50:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831050000|2025-08-22 02:50:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831060000|2025-08-22 02:51:00|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831070000|2025-08-22 02:51:10|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831080000|2025-08-22 02:51:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831090000|2025-08-22 02:51:30|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831100000|2025-08-22 02:51:40|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831110000|2025-08-22 02:51:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831120000|2025-08-22 02:52:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831130000|2025-08-22 02:52:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831140000|2025-08-22 02:52:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831150000|2025-08-22 02:52:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831160000|2025-08-22 02:52:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831170000|2025-08-22 02:52:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831180000|2025-08-22 02:53:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831190000|2025-08-22 02:53:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831200000|2025-08-22 02:53:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831210000|2025-08-22 02:53:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831220000|2025-08-22 02:53:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831230000|2025-08-22 02:53:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831240000|2025-08-22 02:54:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831250000|2025-08-22 02:54:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831260000|2025-08-22 02:54:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831270000|2025-08-22 02:54:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831280000|2025-08-22 02:54:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831290000|2025-08-22 02:54:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831300000|2025-08-22 02:55:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831310000|2025-08-22 02:55:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831320000|2025-08-22 02:55:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831330000|2025-08-22 02:55:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831340000|2025-08-22 02:55:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755831350000|2025-08-22 02:55:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831360000|2025-08-22 02:56:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831370000|2025-08-22 02:56:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831380000|2025-08-22 02:56:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831390000|2025-08-22 02:56:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755831400000|2025-08-22 02:56:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1755831410000|2025-08-22 02:56:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1755831420000|2025-08-22 02:57:00|18.71|18.46|18.74|18.49|18.76|18.51|18.69|18.44|0
1755831430000|2025-08-22 02:57:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831440000|2025-08-22 02:57:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831450000|2025-08-22 02:57:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831460000|2025-08-22 02:57:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831470000|2025-08-22 02:57:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831480000|2025-08-22 02:58:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831490000|2025-08-22 02:58:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831500000|2025-08-22 02:58:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755831510000|2025-08-22 02:58:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831520000|2025-08-22 02:58:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831530000|2025-08-22 02:58:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831540000|2025-08-22 02:59:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831550000|2025-08-22 02:59:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831560000|2025-08-22 02:59:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831570000|2025-08-22 02:59:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831580000|2025-08-22 02:59:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831590000|2025-08-22 02:59:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755831600000|2025-08-22 03:00:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831610000|2025-08-22 03:00:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831620000|2025-08-22 03:00:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831630000|2025-08-22 03:00:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831640000|2025-08-22 03:00:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831650000|2025-08-22 03:00:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831660000|2025-08-22 03:01:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831670000|2025-08-22 03:01:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831680000|2025-08-22 03:01:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831690000|2025-08-22 03:01:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831700000|2025-08-22 03:01:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755831710000|2025-08-22 03:01:50|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831720000|2025-08-22 03:02:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831730000|2025-08-22 03:02:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831740000|2025-08-22 03:02:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755831750000|2025-08-22 03:02:30|18.76|18.51|18.68|18.6|18.76|18.6|18.68|18.49|0
1755831760000|2025-08-22 03:02:40|18.79|18.54|18.78|18.53|18.79|18.6|18.68|18.53|0
1755831770000|2025-08-22 03:02:50|18.68|18.6|18.68|18.6|18.78|18.6|18.68|18.53|0
1755831780000|2025-08-22 03:03:00|18.74|18.49|18.68|18.6|18.76|18.6|18.68|18.49|0
1755831790000|2025-08-22 03:03:10|18.74|18.49|18.68|18.6|18.79|18.6|18.68|18.49|0
1755831800000|2025-08-22 03:03:20|18.74|18.49|18.68|18.6|18.78|18.6|18.68|18.49|0
1755831820000|2025-08-22 03:03:40|18.74|18.49|18.68|18.6|18.74|18.6|18.68|18.49|0
1755831840000|2025-08-22 03:04:00|18.74|18.49|18.68|18.6|18.74|18.6|18.68|18.49|0
1755831860000|2025-08-22 03:04:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755831910000|2025-08-22 03:05:10|18.68|18.6|18.74|18.49|18.74|18.6|18.68|18.49|0
1755831940000|2025-08-22 03:05:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755831950000|2025-08-22 03:05:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755832020000|2025-08-22 03:07:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832030000|2025-08-22 03:07:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832050000|2025-08-22 03:07:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832060000|2025-08-22 03:07:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832070000|2025-08-22 03:07:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832080000|2025-08-22 03:08:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832090000|2025-08-22 03:08:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832100000|2025-08-22 03:08:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755832110000|2025-08-22 03:08:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832120000|2025-08-22 03:08:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832130000|2025-08-22 03:08:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755832140000|2025-08-22 03:09:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832150000|2025-08-22 03:09:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832160000|2025-08-22 03:09:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832180000|2025-08-22 03:09:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832190000|2025-08-22 03:09:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832200000|2025-08-22 03:10:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832220000|2025-08-22 03:10:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832230000|2025-08-22 03:10:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832240000|2025-08-22 03:10:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832250000|2025-08-22 03:10:50|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832260000|2025-08-22 03:11:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832270000|2025-08-22 03:11:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832280000|2025-08-22 03:11:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832290000|2025-08-22 03:11:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832300000|2025-08-22 03:11:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832310000|2025-08-22 03:11:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832320000|2025-08-22 03:12:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832330000|2025-08-22 03:12:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832340000|2025-08-22 03:12:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832390000|2025-08-22 03:13:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832400000|2025-08-22 03:13:20|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832410000|2025-08-22 03:13:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832420000|2025-08-22 03:13:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832430000|2025-08-22 03:13:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832440000|2025-08-22 03:14:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832450000|2025-08-22 03:14:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832460000|2025-08-22 03:14:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832470000|2025-08-22 03:14:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832480000|2025-08-22 03:14:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832500000|2025-08-22 03:15:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832510000|2025-08-22 03:15:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832520000|2025-08-22 03:15:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832530000|2025-08-22 03:15:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832540000|2025-08-22 03:15:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832550000|2025-08-22 03:15:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832560000|2025-08-22 03:16:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832570000|2025-08-22 03:16:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832580000|2025-08-22 03:16:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832590000|2025-08-22 03:16:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832600000|2025-08-22 03:16:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832610000|2025-08-22 03:16:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832620000|2025-08-22 03:17:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832630000|2025-08-22 03:17:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832640000|2025-08-22 03:17:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832650000|2025-08-22 03:17:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832660000|2025-08-22 03:17:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832670000|2025-08-22 03:17:50|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832680000|2025-08-22 03:18:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832690000|2025-08-22 03:18:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832700000|2025-08-22 03:18:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755832710000|2025-08-22 03:18:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832720000|2025-08-22 03:18:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832730000|2025-08-22 03:18:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832750000|2025-08-22 03:19:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832760000|2025-08-22 03:19:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832770000|2025-08-22 03:19:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832780000|2025-08-22 03:19:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832800000|2025-08-22 03:20:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832810000|2025-08-22 03:20:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832820000|2025-08-22 03:20:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832830000|2025-08-22 03:20:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832840000|2025-08-22 03:20:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832850000|2025-08-22 03:20:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832860000|2025-08-22 03:21:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832870000|2025-08-22 03:21:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755832880000|2025-08-22 03:21:20|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832890000|2025-08-22 03:21:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832900000|2025-08-22 03:21:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832910000|2025-08-22 03:21:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832950000|2025-08-22 03:22:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832960000|2025-08-22 03:22:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832970000|2025-08-22 03:22:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832980000|2025-08-22 03:23:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755832990000|2025-08-22 03:23:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833000000|2025-08-22 03:23:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833020000|2025-08-22 03:23:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833040000|2025-08-22 03:24:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833070000|2025-08-22 03:24:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833080000|2025-08-22 03:24:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833090000|2025-08-22 03:24:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833120000|2025-08-22 03:25:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833130000|2025-08-22 03:25:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833150000|2025-08-22 03:25:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833160000|2025-08-22 03:26:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833170000|2025-08-22 03:26:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1755833180000|2025-08-22 03:26:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755833190000|2025-08-22 03:26:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833200000|2025-08-22 03:26:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833220000|2025-08-22 03:27:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833230000|2025-08-22 03:27:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833250000|2025-08-22 03:27:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833260000|2025-08-22 03:27:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833270000|2025-08-22 03:27:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833280000|2025-08-22 03:28:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833300000|2025-08-22 03:28:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833310000|2025-08-22 03:28:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833320000|2025-08-22 03:28:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833330000|2025-08-22 03:28:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833340000|2025-08-22 03:29:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833360000|2025-08-22 03:29:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833370000|2025-08-22 03:29:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833380000|2025-08-22 03:29:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833400000|2025-08-22 03:30:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833430000|2025-08-22 03:30:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833440000|2025-08-22 03:30:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833460000|2025-08-22 03:31:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833470000|2025-08-22 03:31:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833480000|2025-08-22 03:31:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833490000|2025-08-22 03:31:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833500000|2025-08-22 03:31:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833510000|2025-08-22 03:31:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833520000|2025-08-22 03:32:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833530000|2025-08-22 03:32:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833540000|2025-08-22 03:32:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833550000|2025-08-22 03:32:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833560000|2025-08-22 03:32:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755833570000|2025-08-22 03:32:50|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833580000|2025-08-22 03:33:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833590000|2025-08-22 03:33:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833600000|2025-08-22 03:33:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833610000|2025-08-22 03:33:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833620000|2025-08-22 03:33:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833630000|2025-08-22 03:33:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833640000|2025-08-22 03:34:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833650000|2025-08-22 03:34:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833660000|2025-08-22 03:34:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833670000|2025-08-22 03:34:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833680000|2025-08-22 03:34:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833690000|2025-08-22 03:34:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833700000|2025-08-22 03:35:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833710000|2025-08-22 03:35:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833720000|2025-08-22 03:35:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833730000|2025-08-22 03:35:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833740000|2025-08-22 03:35:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833750000|2025-08-22 03:35:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833760000|2025-08-22 03:36:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833770000|2025-08-22 03:36:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833780000|2025-08-22 03:36:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833790000|2025-08-22 03:36:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833800000|2025-08-22 03:36:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833810000|2025-08-22 03:36:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833820000|2025-08-22 03:37:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833830000|2025-08-22 03:37:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833840000|2025-08-22 03:37:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833850000|2025-08-22 03:37:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833860000|2025-08-22 03:37:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833870000|2025-08-22 03:37:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755833880000|2025-08-22 03:38:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833890000|2025-08-22 03:38:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833900000|2025-08-22 03:38:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833910000|2025-08-22 03:38:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833920000|2025-08-22 03:38:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833930000|2025-08-22 03:38:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755833940000|2025-08-22 03:39:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833950000|2025-08-22 03:39:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833960000|2025-08-22 03:39:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833970000|2025-08-22 03:39:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833980000|2025-08-22 03:39:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755833990000|2025-08-22 03:39:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834000000|2025-08-22 03:40:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834010000|2025-08-22 03:40:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834020000|2025-08-22 03:40:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834030000|2025-08-22 03:40:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834040000|2025-08-22 03:40:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834050000|2025-08-22 03:40:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755834060000|2025-08-22 03:41:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834070000|2025-08-22 03:41:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834080000|2025-08-22 03:41:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834090000|2025-08-22 03:41:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834100000|2025-08-22 03:41:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834110000|2025-08-22 03:41:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834120000|2025-08-22 03:42:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834130000|2025-08-22 03:42:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834140000|2025-08-22 03:42:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834150000|2025-08-22 03:42:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834160000|2025-08-22 03:42:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834170000|2025-08-22 03:42:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834180000|2025-08-22 03:43:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834190000|2025-08-22 03:43:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834200000|2025-08-22 03:43:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834210000|2025-08-22 03:43:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834220000|2025-08-22 03:43:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834230000|2025-08-22 03:43:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834240000|2025-08-22 03:44:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834250000|2025-08-22 03:44:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834260000|2025-08-22 03:44:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834270000|2025-08-22 03:44:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834280000|2025-08-22 03:44:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834290000|2025-08-22 03:44:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834300000|2025-08-22 03:45:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834310000|2025-08-22 03:45:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834320000|2025-08-22 03:45:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834330000|2025-08-22 03:45:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834340000|2025-08-22 03:45:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834350000|2025-08-22 03:45:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834360000|2025-08-22 03:46:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834370000|2025-08-22 03:46:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834380000|2025-08-22 03:46:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834390000|2025-08-22 03:46:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834400000|2025-08-22 03:46:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834410000|2025-08-22 03:46:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834420000|2025-08-22 03:47:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834430000|2025-08-22 03:47:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834440000|2025-08-22 03:47:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834450000|2025-08-22 03:47:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834460000|2025-08-22 03:47:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834470000|2025-08-22 03:47:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834480000|2025-08-22 03:48:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834490000|2025-08-22 03:48:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834500000|2025-08-22 03:48:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834510000|2025-08-22 03:48:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834520000|2025-08-22 03:48:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834530000|2025-08-22 03:48:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834540000|2025-08-22 03:49:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834550000|2025-08-22 03:49:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834560000|2025-08-22 03:49:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834570000|2025-08-22 03:49:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834580000|2025-08-22 03:49:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834590000|2025-08-22 03:49:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834600000|2025-08-22 03:50:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834610000|2025-08-22 03:50:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834620000|2025-08-22 03:50:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834630000|2025-08-22 03:50:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834640000|2025-08-22 03:50:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834650000|2025-08-22 03:50:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834660000|2025-08-22 03:51:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834670000|2025-08-22 03:51:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834680000|2025-08-22 03:51:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834690000|2025-08-22 03:51:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834700000|2025-08-22 03:51:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834710000|2025-08-22 03:51:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834720000|2025-08-22 03:52:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834730000|2025-08-22 03:52:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834740000|2025-08-22 03:52:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834750000|2025-08-22 03:52:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834760000|2025-08-22 03:52:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834770000|2025-08-22 03:52:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834780000|2025-08-22 03:53:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834790000|2025-08-22 03:53:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834800000|2025-08-22 03:53:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834810000|2025-08-22 03:53:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834820000|2025-08-22 03:53:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834830000|2025-08-22 03:53:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834840000|2025-08-22 03:54:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834850000|2025-08-22 03:54:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834860000|2025-08-22 03:54:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834870000|2025-08-22 03:54:30|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755834880000|2025-08-22 03:54:40|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834890000|2025-08-22 03:54:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834900000|2025-08-22 03:55:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834910000|2025-08-22 03:55:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834920000|2025-08-22 03:55:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834930000|2025-08-22 03:55:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834940000|2025-08-22 03:55:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834950000|2025-08-22 03:55:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834960000|2025-08-22 03:56:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834970000|2025-08-22 03:56:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834980000|2025-08-22 03:56:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755834990000|2025-08-22 03:56:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835000000|2025-08-22 03:56:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835010000|2025-08-22 03:56:50|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835020000|2025-08-22 03:57:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835030000|2025-08-22 03:57:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835040000|2025-08-22 03:57:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835050000|2025-08-22 03:57:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835060000|2025-08-22 03:57:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835070000|2025-08-22 03:57:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835080000|2025-08-22 03:58:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835090000|2025-08-22 03:58:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835100000|2025-08-22 03:58:20|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835110000|2025-08-22 03:58:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835120000|2025-08-22 03:58:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835130000|2025-08-22 03:58:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835140000|2025-08-22 03:59:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835150000|2025-08-22 03:59:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835160000|2025-08-22 03:59:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835170000|2025-08-22 03:59:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835180000|2025-08-22 03:59:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835190000|2025-08-22 03:59:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835200000|2025-08-22 04:00:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835210000|2025-08-22 04:00:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835220000|2025-08-22 04:00:20|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835230000|2025-08-22 04:00:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835240000|2025-08-22 04:00:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835250000|2025-08-22 04:00:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835260000|2025-08-22 04:01:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835270000|2025-08-22 04:01:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835280000|2025-08-22 04:01:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835290000|2025-08-22 04:01:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835300000|2025-08-22 04:01:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835310000|2025-08-22 04:01:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835320000|2025-08-22 04:02:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835330000|2025-08-22 04:02:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835340000|2025-08-22 04:02:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835350000|2025-08-22 04:02:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835360000|2025-08-22 04:02:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835370000|2025-08-22 04:02:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835380000|2025-08-22 04:03:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835390000|2025-08-22 04:03:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835400000|2025-08-22 04:03:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835410000|2025-08-22 04:03:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835420000|2025-08-22 04:03:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835430000|2025-08-22 04:03:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835440000|2025-08-22 04:04:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835450000|2025-08-22 04:04:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835460000|2025-08-22 04:04:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835470000|2025-08-22 04:04:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835480000|2025-08-22 04:04:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835490000|2025-08-22 04:04:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835500000|2025-08-22 04:05:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835510000|2025-08-22 04:05:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835520000|2025-08-22 04:05:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835530000|2025-08-22 04:05:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835540000|2025-08-22 04:05:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835550000|2025-08-22 04:05:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835560000|2025-08-22 04:06:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835570000|2025-08-22 04:06:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835580000|2025-08-22 04:06:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835590000|2025-08-22 04:06:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835600000|2025-08-22 04:06:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835610000|2025-08-22 04:06:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835620000|2025-08-22 04:07:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835630000|2025-08-22 04:07:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835640000|2025-08-22 04:07:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835650000|2025-08-22 04:07:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835660000|2025-08-22 04:07:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835670000|2025-08-22 04:07:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835680000|2025-08-22 04:08:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835690000|2025-08-22 04:08:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835700000|2025-08-22 04:08:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835710000|2025-08-22 04:08:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835720000|2025-08-22 04:08:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835730000|2025-08-22 04:08:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835740000|2025-08-22 04:09:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835750000|2025-08-22 04:09:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835760000|2025-08-22 04:09:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835770000|2025-08-22 04:09:30|18.76|18.51|18.69|18.44|18.76|18.51|18.69|18.44|0
1755835780000|2025-08-22 04:09:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755835790000|2025-08-22 04:09:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835800000|2025-08-22 04:10:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835810000|2025-08-22 04:10:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835820000|2025-08-22 04:10:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835830000|2025-08-22 04:10:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835840000|2025-08-22 04:10:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835850000|2025-08-22 04:10:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835860000|2025-08-22 04:11:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835870000|2025-08-22 04:11:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835880000|2025-08-22 04:11:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755835890000|2025-08-22 04:11:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835900000|2025-08-22 04:11:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835910000|2025-08-22 04:11:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835920000|2025-08-22 04:12:00|18.76|18.51|18.63|18.55|18.76|18.55|18.63|18.51|0
1755835980000|2025-08-22 04:13:00|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755835990000|2025-08-22 04:13:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836000000|2025-08-22 04:13:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836010000|2025-08-22 04:13:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836020000|2025-08-22 04:13:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836030000|2025-08-22 04:13:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836040000|2025-08-22 04:14:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836060000|2025-08-22 04:14:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836070000|2025-08-22 04:14:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836080000|2025-08-22 04:14:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836100000|2025-08-22 04:15:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836110000|2025-08-22 04:15:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836120000|2025-08-22 04:15:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755836130000|2025-08-22 04:15:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836140000|2025-08-22 04:15:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836150000|2025-08-22 04:15:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836160000|2025-08-22 04:16:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836170000|2025-08-22 04:16:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836180000|2025-08-22 04:16:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836190000|2025-08-22 04:16:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836200000|2025-08-22 04:16:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836210000|2025-08-22 04:16:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836220000|2025-08-22 04:17:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836230000|2025-08-22 04:17:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836250000|2025-08-22 04:17:30|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755836260000|2025-08-22 04:17:40|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836270000|2025-08-22 04:17:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836280000|2025-08-22 04:18:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836290000|2025-08-22 04:18:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836310000|2025-08-22 04:18:30|18.76|18.51|18.68|18.6|18.79|18.6|18.68|18.49|0
1755836320000|2025-08-22 04:18:40|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755836330000|2025-08-22 04:18:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755836340000|2025-08-22 04:19:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836350000|2025-08-22 04:19:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755836360000|2025-08-22 04:19:20|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836370000|2025-08-22 04:19:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836380000|2025-08-22 04:19:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836390000|2025-08-22 04:19:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836400000|2025-08-22 04:20:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836410000|2025-08-22 04:20:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836420000|2025-08-22 04:20:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836440000|2025-08-22 04:20:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836460000|2025-08-22 04:21:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836470000|2025-08-22 04:21:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836490000|2025-08-22 04:21:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836500000|2025-08-22 04:21:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836510000|2025-08-22 04:21:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836520000|2025-08-22 04:22:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836530000|2025-08-22 04:22:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836540000|2025-08-22 04:22:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836550000|2025-08-22 04:22:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836570000|2025-08-22 04:22:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836580000|2025-08-22 04:23:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755836590000|2025-08-22 04:23:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755836600000|2025-08-22 04:23:20|18.74|18.49|18.63|18.55|18.76|18.55|18.63|18.49|0
1755836610000|2025-08-22 04:23:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836620000|2025-08-22 04:23:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755836630000|2025-08-22 04:23:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836640000|2025-08-22 04:24:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836650000|2025-08-22 04:24:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836660000|2025-08-22 04:24:20|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755836670000|2025-08-22 04:24:30|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836680000|2025-08-22 04:24:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836690000|2025-08-22 04:24:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836700000|2025-08-22 04:25:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836710000|2025-08-22 04:25:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836720000|2025-08-22 04:25:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836730000|2025-08-22 04:25:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836740000|2025-08-22 04:25:40|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755836750000|2025-08-22 04:25:50|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836760000|2025-08-22 04:26:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836770000|2025-08-22 04:26:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836780000|2025-08-22 04:26:20|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836790000|2025-08-22 04:26:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836800000|2025-08-22 04:26:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836810000|2025-08-22 04:26:50|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836820000|2025-08-22 04:27:00|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836830000|2025-08-22 04:27:10|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755836840000|2025-08-22 04:27:20|18.69|18.44|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836850000|2025-08-22 04:27:30|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836860000|2025-08-22 04:27:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1755836870000|2025-08-22 04:27:50|18.71|18.46|18.63|18.55|18.73|18.55|18.63|18.44|0
1755836880000|2025-08-22 04:28:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1755836990000|2025-08-22 04:29:50|18.71|18.46|18.69|18.44|18.74|18.55|18.63|18.44|0
1755837000000|2025-08-22 04:30:00|18.63|18.55|18.63|18.55|18.69|18.55|18.63|18.44|0
1755837020000|2025-08-22 04:30:20|18.74|18.49|18.63|18.55|18.74|18.55|18.63|18.49|0
1755837050000|2025-08-22 04:30:50|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837060000|2025-08-22 04:31:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837080000|2025-08-22 04:31:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755837090000|2025-08-22 04:31:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837100000|2025-08-22 04:31:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755837110000|2025-08-22 04:31:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1755837130000|2025-08-22 04:32:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837140000|2025-08-22 04:32:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837150000|2025-08-22 04:32:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837180000|2025-08-22 04:33:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837190000|2025-08-22 04:33:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837200000|2025-08-22 04:33:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837210000|2025-08-22 04:33:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837240000|2025-08-22 04:34:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837250000|2025-08-22 04:34:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837260000|2025-08-22 04:34:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837270000|2025-08-22 04:34:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837280000|2025-08-22 04:34:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837290000|2025-08-22 04:34:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837300000|2025-08-22 04:35:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837310000|2025-08-22 04:35:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837320000|2025-08-22 04:35:20|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1755837330000|2025-08-22 04:35:30|18.74|18.49|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837340000|2025-08-22 04:35:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837360000|2025-08-22 04:36:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837370000|2025-08-22 04:36:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837390000|2025-08-22 04:36:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837410000|2025-08-22 04:36:50|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837420000|2025-08-22 04:37:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837430000|2025-08-22 04:37:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837440000|2025-08-22 04:37:20|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837450000|2025-08-22 04:37:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837460000|2025-08-22 04:37:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837470000|2025-08-22 04:37:50|18.76|18.51|18.63|18.55|18.76|18.55|18.63|18.49|0
1755837490000|2025-08-22 04:38:10|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1755837500000|2025-08-22 04:38:20|18.76|18.51|18.63|18.55|18.76|18.55|18.63|18.49|0
1755837560000|2025-08-22 04:39:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1755837570000|2025-08-22 04:39:30|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1755837580000|2025-08-22 04:39:40|18.69|18.44|18.63|18.55|18.69|18.55|18.63|18.44|0
1755837670000|2025-08-22 04:41:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755837680000|2025-08-22 04:41:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1755838610000|2025-08-22 04:56:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755838620000|2025-08-22 04:57:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755838640000|2025-08-22 04:57:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755838780000|2025-08-22 04:59:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755838800000|2025-08-22 05:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755838810000|2025-08-22 05:00:10|18.66|18.58|18.65|18.57|18.66|18.58|18.63|18.55|0
1755838820000|2025-08-22 05:00:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755838830000|2025-08-22 05:00:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755838840000|2025-08-22 05:00:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755838850000|2025-08-22 05:00:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1755839100000|2025-08-22 05:05:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755839150000|2025-08-22 05:05:50|18.68|18.6|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839160000|2025-08-22 05:06:00|18.79|18.54|18.79|18.54|18.79|18.6|18.68|18.54|0
1755839170000|2025-08-22 05:06:10|18.68|18.6|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839180000|2025-08-22 05:06:20|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839190000|2025-08-22 05:06:30|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839210000|2025-08-22 05:06:50|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839220000|2025-08-22 05:07:00|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839240000|2025-08-22 05:07:20|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839270000|2025-08-22 05:07:50|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839280000|2025-08-22 05:08:00|18.79|18.54|18.79|18.54|18.79|18.6|18.68|18.54|0
1755839290000|2025-08-22 05:08:10|18.68|18.6|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839300000|2025-08-22 05:08:20|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839310000|2025-08-22 05:08:30|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839320000|2025-08-22 05:08:40|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839330000|2025-08-22 05:08:50|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839370000|2025-08-22 05:09:30|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839380000|2025-08-22 05:09:40|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839390000|2025-08-22 05:09:50|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839400000|2025-08-22 05:10:00|18.79|18.54|18.68|18.6|18.79|18.6|18.68|18.54|0
1755839410000|2025-08-22 05:10:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755839460000|2025-08-22 05:11:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755839640000|2025-08-22 05:14:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755839700000|2025-08-22 05:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755839710000|2025-08-22 05:15:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755839740000|2025-08-22 05:15:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1755840020000|2025-08-22 05:20:20|18.75|18.5|18.64|18.56|18.75|18.56|18.64|18.49|0
1755840350000|2025-08-22 05:25:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1755840380000|2025-08-22 05:26:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1755840400000|2025-08-22 05:26:40|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|4
1755840410000|2025-08-22 05:26:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755840420000|2025-08-22 05:27:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755840640000|2025-08-22 05:30:40|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840650000|2025-08-22 05:30:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840660000|2025-08-22 05:31:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840670000|2025-08-22 05:31:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840680000|2025-08-22 05:31:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840690000|2025-08-22 05:31:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840700000|2025-08-22 05:31:40|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840710000|2025-08-22 05:31:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840720000|2025-08-22 05:32:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840730000|2025-08-22 05:32:10|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840740000|2025-08-22 05:32:20|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840750000|2025-08-22 05:32:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840760000|2025-08-22 05:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840770000|2025-08-22 05:32:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840780000|2025-08-22 05:33:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840790000|2025-08-22 05:33:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840800000|2025-08-22 05:33:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840810000|2025-08-22 05:33:30|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840820000|2025-08-22 05:33:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840830000|2025-08-22 05:33:50|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840840000|2025-08-22 05:34:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840850000|2025-08-22 05:34:10|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840860000|2025-08-22 05:34:20|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840870000|2025-08-22 05:34:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840880000|2025-08-22 05:34:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840890000|2025-08-22 05:34:50|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840900000|2025-08-22 05:35:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1755840910000|2025-08-22 05:35:10|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1755840930000|2025-08-22 05:35:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755840940000|2025-08-22 05:35:40|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|0
1755840950000|2025-08-22 05:35:50|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|0
1755840960000|2025-08-22 05:36:00|18.68|18.6|18.68|18.6|18.69|18.61|18.66|18.58|0
1755840970000|2025-08-22 05:36:10|18.66|18.58|18.68|18.6|18.69|18.61|18.66|18.58|6
1755841080000|2025-08-22 05:38:00|18.66|18.58|18.68|18.6|18.69|18.61|18.66|18.58|4
1755841130000|2025-08-22 05:38:50|18.66|18.58|18.68|18.6|18.69|18.61|18.66|18.58|2
1755841150000|2025-08-22 05:39:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1755841310000|2025-08-22 05:41:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|2
1755841320000|2025-08-22 05:42:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|2
1755841330000|2025-08-22 05:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755841570000|2025-08-22 05:46:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755841580000|2025-08-22 05:46:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1755841590000|2025-08-22 05:46:30|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1755841600000|2025-08-22 05:46:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1755841610000|2025-08-22 05:46:50|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|0
1755841650000|2025-08-22 05:47:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1755841750000|2025-08-22 05:49:10|18.73|18.65|18.73|18.65|18.79|18.65|18.73|18.54|0
1755841830000|2025-08-22 05:50:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755841860000|2025-08-22 05:51:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755841870000|2025-08-22 05:51:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1755841890000|2025-08-22 05:51:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755842080000|2025-08-22 05:54:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1755842130000|2025-08-22 05:55:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755842160000|2025-08-22 05:56:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1755842170000|2025-08-22 05:56:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1755842270000|2025-08-22 05:57:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1755842280000|2025-08-22 05:58:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1755842470000|2025-08-22 06:01:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755842780000|2025-08-22 06:06:20|||||||||4
1755842890000|2025-08-22 06:08:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1755842940000|2025-08-22 06:09:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1755843930000|2025-08-22 06:25:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|13
1755843970000|2025-08-22 06:26:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1755844570000|2025-08-22 06:36:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1755844840000|2025-08-22 06:40:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1755844870000|2025-08-22 06:41:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|5
1755844920000|2025-08-22 06:42:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1755845050000|2025-08-22 06:44:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1755845230000|2025-08-22 06:47:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1755845280000|2025-08-22 06:48:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1755845570000|2025-08-22 06:52:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1755845610000|2025-08-22 06:53:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|43
1755845650000|2025-08-22 06:54:10|||||||||1
1755845990000|2025-08-22 06:59:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1755846000000|2025-08-22 07:00:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|12
1755846010000|2025-08-22 07:00:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1755846040000|2025-08-22 07:00:40|||||||||4
1755846120000|2025-08-22 07:02:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|8
1755846240000|2025-08-22 07:04:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1755846260000|2025-08-22 07:04:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1755846270000|2025-08-22 07:04:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1755846280000|2025-08-22 07:04:40|18.68|18.6|18.69|18.61|18.71|18.63|18.68|18.6|0
1755846290000|2025-08-22 07:04:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1755846300000|2025-08-22 07:05:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1755847050000|2025-08-22 07:17:30|||||||||13
1755847380000|2025-08-22 07:23:00|||||||||1
1755847410000|2025-08-22 07:23:30|||||||||2
1755847750000|2025-08-22 07:29:10|||||||||19
1755847760000|2025-08-22 07:29:20|||||||||5
1755847860000|2025-08-22 07:31:00|||||||||1
1755848140000|2025-08-22 07:35:40|||||||||1
1755848180000|2025-08-22 07:36:20|||||||||1
1755848500000|2025-08-22 07:41:40|||||||||1
1755848580000|2025-08-22 07:43:00|||||||||26
1755848670000|2025-08-22 07:44:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|93
1755848680000|2025-08-22 07:44:40|||||||||1
1755848940000|2025-08-22 07:49:00|||||||||1
1755848990000|2025-08-22 07:49:50|||||||||1
1755849060000|2025-08-22 07:51:00|||||||||1
1755849090000|2025-08-22 07:51:30|||||||||1
1755849240000|2025-08-22 07:54:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|97
1755849470000|2025-08-22 07:57:50|||||||||1
1755849550000|2025-08-22 07:59:10|||||||||4
1755849630000|2025-08-22 08:00:30|||||||||1
1755849670000|2025-08-22 08:01:10|||||||||2
1755849900000|2025-08-22 08:05:00|||||||||1
1755849950000|2025-08-22 08:05:50|||||||||1
1755850010000|2025-08-22 08:06:50|||||||||1
1755850060000|2025-08-22 08:07:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|77
1755850250000|2025-08-22 08:10:50|||||||||1
1755850330000|2025-08-22 08:12:10|||||||||1
1755850430000|2025-08-22 08:13:50|||||||||2
1755850510000|2025-08-22 08:15:10|||||||||1
1755850650000|2025-08-22 08:17:30|||||||||2
1755850700000|2025-08-22 08:18:20|||||||||1
1755850720000|2025-08-22 08:18:40|||||||||1
1755850760000|2025-08-22 08:19:20|||||||||1
1755850890000|2025-08-22 08:21:30|||||||||1
1755851070000|2025-08-22 08:24:30|||||||||5
1755851080000|2025-08-22 08:24:40|||||||||1
1755851140000|2025-08-22 08:25:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1755851360000|2025-08-22 08:29:20|||||||||5
1755851400000|2025-08-22 08:30:00|||||||||1
1755851720000|2025-08-22 08:35:20|||||||||1
1755851730000|2025-08-22 08:35:30|||||||||1
1755851930000|2025-08-22 08:38:50|||||||||1
1755851940000|2025-08-22 08:39:00|||||||||1
1755852040000|2025-08-22 08:40:40|||||||||1
1755852110000|2025-08-22 08:41:50|||||||||2
1755852170000|2025-08-22 08:42:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|32
1755852360000|2025-08-22 08:46:00|||||||||1
1755852550000|2025-08-22 08:49:10|||||||||1
1755852580000|2025-08-22 08:49:40|||||||||10
1755852680000|2025-08-22 08:51:20|||||||||1
1755852810000|2025-08-22 08:53:30|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|68
1755852830000|2025-08-22 08:53:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|14
1755852840000|2025-08-22 08:54:00|||||||||4
1755852850000|2025-08-22 08:54:10|||||||||13
1755852890000|2025-08-22 08:54:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1755852900000|2025-08-22 08:55:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1755852930000|2025-08-22 08:55:30|||||||||2
1755852970000|2025-08-22 08:56:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|23
1755853000000|2025-08-22 08:56:40|||||||||1
1755853010000|2025-08-22 08:56:50|||||||||1
1755853190000|2025-08-22 08:59:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|4
1755853200000|2025-08-22 09:00:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755853240000|2025-08-22 09:00:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755853330000|2025-08-22 09:02:10|||||||||1
1755853340000|2025-08-22 09:02:20|||||||||6
1755853390000|2025-08-22 09:03:10|||||||||1
1755853510000|2025-08-22 09:05:10|||||||||1
1755853540000|2025-08-22 09:05:40|||||||||1
1755853650000|2025-08-22 09:07:30|||||||||1
1755853690000|2025-08-22 09:08:10|||||||||3
1755853760000|2025-08-22 09:09:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1755853800000|2025-08-22 09:10:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755853970000|2025-08-22 09:12:50|||||||||1
1755854050000|2025-08-22 09:14:10|||||||||6
1755854080000|2025-08-22 09:14:40|||||||||1
1755854100000|2025-08-22 09:15:00|||||||||1
1755854150000|2025-08-22 09:15:50|||||||||2
1755854290000|2025-08-22 09:18:10|||||||||1
1755854500000|2025-08-22 09:21:40|||||||||1
1755854610000|2025-08-22 09:23:30|||||||||1
1755854620000|2025-08-22 09:23:40|||||||||1
1755854630000|2025-08-22 09:23:50|||||||||1
1755854830000|2025-08-22 09:27:10|||||||||2
1755854930000|2025-08-22 09:28:50|||||||||2
1755854940000|2025-08-22 09:29:00|||||||||1
1755854980000|2025-08-22 09:29:40|||||||||1
1755855020000|2025-08-22 09:30:20|||||||||16
1755855030000|2025-08-22 09:30:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|31
1755855100000|2025-08-22 09:31:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|25
1755855250000|2025-08-22 09:34:10|||||||||1
1755855280000|2025-08-22 09:34:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|20
1755855310000|2025-08-22 09:35:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755855570000|2025-08-22 09:39:30|||||||||1
1755855650000|2025-08-22 09:40:50|||||||||2
1755855810000|2025-08-22 09:43:30|||||||||8
1755855830000|2025-08-22 09:43:50|||||||||2
1755855890000|2025-08-22 09:44:50|||||||||1
1755856220000|2025-08-22 09:50:20|||||||||1
1755856330000|2025-08-22 09:52:10|||||||||1
1755856350000|2025-08-22 09:52:30|||||||||8
1755856360000|2025-08-22 09:52:40|||||||||14
1755856430000|2025-08-22 09:53:50|||||||||7
1755856480000|2025-08-22 09:54:40|||||||||1
1755856510000|2025-08-22 09:55:10|||||||||1
1755856750000|2025-08-22 09:59:10|||||||||3
1755857110000|2025-08-22 10:05:10|||||||||2
1755857630000|2025-08-22 10:13:50|||||||||1
1755857700000|2025-08-22 10:15:00|||||||||2
1755857710000|2025-08-22 10:15:10|||||||||1
1755857890000|2025-08-22 10:18:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|36
1755857900000|2025-08-22 10:18:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1755858060000|2025-08-22 10:21:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1755858070000|2025-08-22 10:21:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|16
1755858540000|2025-08-22 10:29:00|||||||||1
1755858560000|2025-08-22 10:29:20|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|172
1755858600000|2025-08-22 10:30:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|5
1755858610000|2025-08-22 10:30:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1755859030000|2025-08-22 10:37:10|||||||||5
1755859080000|2025-08-22 10:38:00|||||||||4
1755859130000|2025-08-22 10:38:50|||||||||1
1755859170000|2025-08-22 10:39:30|||||||||7
1755859180000|2025-08-22 10:39:40|||||||||46
1755859260000|2025-08-22 10:41:00|||||||||3
1755859520000|2025-08-22 10:45:20|||||||||5
1755859720000|2025-08-22 10:48:40|||||||||1
1755859810000|2025-08-22 10:50:10|||||||||28
1755859820000|2025-08-22 10:50:20|||||||||6
1755860360000|2025-08-22 10:59:20|||||||||1
1755860380000|2025-08-22 10:59:40|||||||||5
1755860540000|2025-08-22 11:02:20|||||||||30
1755860830000|2025-08-22 11:07:10|||||||||3
1755861500000|2025-08-22 11:18:20|||||||||10
1755861690000|2025-08-22 11:21:30|||||||||2
1755861850000|2025-08-22 11:24:10|||||||||16
1755861860000|2025-08-22 11:24:20|||||||||20
1755861870000|2025-08-22 11:24:30|||||||||24
1755862140000|2025-08-22 11:29:00|||||||||1
1755862150000|2025-08-22 11:29:10|||||||||1
1755862290000|2025-08-22 11:31:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|71
1755862410000|2025-08-22 11:33:30|||||||||1
1755862950000|2025-08-22 11:42:30|||||||||2
1755863440000|2025-08-22 11:50:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|18
1755863460000|2025-08-22 11:51:00|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1755863730000|2025-08-22 11:55:30|||||||||300
1755863810000|2025-08-22 11:56:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755863840000|2025-08-22 11:57:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755863850000|2025-08-22 11:57:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755863870000|2025-08-22 11:57:50|||||||||1
1755863930000|2025-08-22 11:58:50|||||||||4
1755864160000|2025-08-22 12:02:40|||||||||2
1755864440000|2025-08-22 12:07:20|||||||||2
1755864530000|2025-08-22 12:08:50|||||||||2
1755864680000|2025-08-22 12:11:20|||||||||1
1755864880000|2025-08-22 12:14:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1755864900000|2025-08-22 12:15:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1755864940000|2025-08-22 12:15:40|||||||||1
1755865050000|2025-08-22 12:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|22
1755865060000|2025-08-22 12:17:40|||||||||1
1755865130000|2025-08-22 12:18:50|||||||||4
1755865310000|2025-08-22 12:21:50|||||||||18
1755865580000|2025-08-22 12:26:20|||||||||2
1755865730000|2025-08-22 12:28:50|||||||||4
1755865740000|2025-08-22 12:29:00|||||||||1
1755865750000|2025-08-22 12:29:10|||||||||3
1755865760000|2025-08-22 12:29:20|||||||||2
1755865790000|2025-08-22 12:29:50|||||||||2
1755866050000|2025-08-22 12:34:10|||||||||10
1755866070000|2025-08-22 12:34:30|||||||||3
1755866120000|2025-08-22 12:35:20|||||||||2
1755866150000|2025-08-22 12:35:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|124
1755866200000|2025-08-22 12:36:40|||||||||1
1755866270000|2025-08-22 12:37:50|||||||||8
1755866280000|2025-08-22 12:38:00|||||||||1
1755866330000|2025-08-22 12:38:50|||||||||4
1755866520000|2025-08-22 12:42:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|115
1755866580000|2025-08-22 12:43:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1755866720000|2025-08-22 12:45:20|||||||||1
1755866930000|2025-08-22 12:48:50|||||||||9
1755866940000|2025-08-22 12:49:00|||||||||2
1755867160000|2025-08-22 12:52:40|||||||||1
1755867420000|2025-08-22 12:57:00|||||||||9
1755867480000|2025-08-22 12:58:00|||||||||2
1755867530000|2025-08-22 12:58:50|||||||||1
1755867550000|2025-08-22 12:59:10|||||||||2
1755867800000|2025-08-22 13:03:20|||||||||8
1755868200000|2025-08-22 13:10:00|||||||||1
1755868320000|2025-08-22 13:12:00|||||||||1
1755868440000|2025-08-22 13:14:00|||||||||1
1755868450000|2025-08-22 13:14:10|||||||||1
1755868570000|2025-08-22 13:16:10|||||||||2
1755868580000|2025-08-22 13:16:20|||||||||1
1755868590000|2025-08-22 13:16:30|||||||||2
1755868600000|2025-08-22 13:16:40|||||||||1
1755868660000|2025-08-22 13:17:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|12
1755868670000|2025-08-22 13:17:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1755868690000|2025-08-22 13:18:10|||||||||2
1755868710000|2025-08-22 13:18:30|||||||||100
1755868720000|2025-08-22 13:18:40|||||||||2
1755868740000|2025-08-22 13:19:00|||||||||2
1755868760000|2025-08-22 13:19:20|||||||||5
1755868790000|2025-08-22 13:19:50|||||||||2
1755868810000|2025-08-22 13:20:10|||||||||2
1755868830000|2025-08-22 13:20:30|||||||||2
1755868860000|2025-08-22 13:21:00|||||||||2
1755868880000|2025-08-22 13:21:20|||||||||2
1755868900000|2025-08-22 13:21:40|||||||||2
1755868920000|2025-08-22 13:22:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1755868950000|2025-08-22 13:22:30|||||||||2
1755868960000|2025-08-22 13:22:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755868970000|2025-08-22 13:22:50|||||||||3
1755868990000|2025-08-22 13:23:10|||||||||2
1755869020000|2025-08-22 13:23:40|||||||||3
1755869060000|2025-08-22 13:24:20|||||||||2
1755869090000|2025-08-22 13:24:50|||||||||2
1755869110000|2025-08-22 13:25:10|||||||||7
1755869130000|2025-08-22 13:25:30|||||||||2
1755869140000|2025-08-22 13:25:40|||||||||3
1755869180000|2025-08-22 13:26:20|||||||||2
1755869200000|2025-08-22 13:26:40|||||||||2
1755869330000|2025-08-22 13:28:50|||||||||4
1755869400000|2025-08-22 13:30:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|5
1755869410000|2025-08-22 13:30:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1755869420000|2025-08-22 13:30:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755869490000|2025-08-22 13:31:30|||||||||1
1755869520000|2025-08-22 13:32:00|||||||||31
1755869550000|2025-08-22 13:32:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1755869580000|2025-08-22 13:33:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|441
1755869610000|2025-08-22 13:33:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|21
1755869630000|2025-08-22 13:33:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755869650000|2025-08-22 13:34:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1755869660000|2025-08-22 13:34:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755869680000|2025-08-22 13:34:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|10
1755869710000|2025-08-22 13:35:10|||||||||59
1755869850000|2025-08-22 13:37:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1755869860000|2025-08-22 13:37:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1755869870000|2025-08-22 13:37:50|||||||||13
1755869920000|2025-08-22 13:38:40|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|19
1755869930000|2025-08-22 13:38:50|||||||||1
1755869950000|2025-08-22 13:39:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|50
1755869960000|2025-08-22 13:39:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1755869980000|2025-08-22 13:39:40|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|2
1755869990000|2025-08-22 13:39:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755870000000|2025-08-22 13:40:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755870010000|2025-08-22 13:40:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755870020000|2025-08-22 13:40:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755870070000|2025-08-22 13:41:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|31
1755870200000|2025-08-22 13:43:20|||||||||1
1755870260000|2025-08-22 13:44:20|||||||||5
1755870280000|2025-08-22 13:44:40|||||||||2
1755870310000|2025-08-22 13:45:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|9
1755870320000|2025-08-22 13:45:20|||||||||5
1755870330000|2025-08-22 13:45:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|80
1755870380000|2025-08-22 13:46:20|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|25
1755870420000|2025-08-22 13:47:00|||||||||25
1755870430000|2025-08-22 13:47:10|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|42
1755870440000|2025-08-22 13:47:20|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|0
1755870470000|2025-08-22 13:47:50|||||||||28
1755870620000|2025-08-22 13:50:20|||||||||1
1755870650000|2025-08-22 13:50:50|||||||||2
1755870700000|2025-08-22 13:51:40|||||||||2
1755870710000|2025-08-22 13:51:50|||||||||2
1755870850000|2025-08-22 13:54:10|||||||||21
1755870860000|2025-08-22 13:54:20|||||||||24
1755870870000|2025-08-22 13:54:30|||||||||1
1755870940000|2025-08-22 13:55:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|14
1755870960000|2025-08-22 13:56:00|||||||||11
1755870970000|2025-08-22 13:56:10|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|12
1755870990000|2025-08-22 13:56:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1755871000000|2025-08-22 13:56:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1755871090000|2025-08-22 13:58:10|||||||||1
1755871130000|2025-08-22 13:58:50|||||||||10
1755871170000|2025-08-22 13:59:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1755871200000|2025-08-22 14:00:00|18.29|18.21|18.19|18.11|18.29|18.21|18.19|18.11|212
1755871210000|2025-08-22 14:00:10|18.17|18.09|18.24|18.16|18.24|18.16|18.14|18.06|100
1755871220000|2025-08-22 14:00:20|18.19|18.11|18.15|18.07|18.2|18.12|18.15|18.07|41
1755871230000|2025-08-22 14:00:30|18.17|18.09|18.1|18.02|18.19|18.11|18.1|18.02|218
1755871240000|2025-08-22 14:00:40|18.07|17.99|18.07|17.99|18.1|18.02|18.07|17.99|63
1755871250000|2025-08-22 14:00:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1755871260000|2025-08-22 14:01:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|182
1755871270000|2025-08-22 14:01:10|17.99|17.91|17.97|17.89|18|17.92|17.97|17.89|0
1755871280000|2025-08-22 14:01:20|18|17.92|18|17.92|18|17.92|18|17.92|8
1755871290000|2025-08-22 14:01:30|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|17
1755871310000|2025-08-22 14:01:50|17.94|17.86|17.92|17.84|17.95|17.87|17.92|17.84|1
1755871320000|2025-08-22 14:02:00|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|43
1755871330000|2025-08-22 14:02:10|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|50
1755871340000|2025-08-22 14:02:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|5
1755871350000|2025-08-22 14:02:30|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|42
1755871370000|2025-08-22 14:02:50|||||||||27
1755871380000|2025-08-22 14:03:00|17.85|17.77|17.8|17.72|17.85|17.77|17.8|17.72|240
1755871390000|2025-08-22 14:03:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|56
1755871420000|2025-08-22 14:03:40|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|6
1755871430000|2025-08-22 14:03:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|35
1755871440000|2025-08-22 14:04:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1755871450000|2025-08-22 14:04:10|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|23
1755871460000|2025-08-22 14:04:20|17.88|17.8|17.85|17.77|17.9|17.82|17.85|17.77|67
1755871470000|2025-08-22 14:04:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|46
1755871490000|2025-08-22 14:04:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1755871510000|2025-08-22 14:05:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1755871530000|2025-08-22 14:05:30|17.9|17.82|17.85|17.77|17.9|17.82|17.85|17.77|1
1755871550000|2025-08-22 14:05:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|4
1755871560000|2025-08-22 14:06:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1755871570000|2025-08-22 14:06:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|57
1755871590000|2025-08-22 14:06:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|101
1755871600000|2025-08-22 14:06:40|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|37
1755871610000|2025-08-22 14:06:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1755871620000|2025-08-22 14:07:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|1
1755871640000|2025-08-22 14:07:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|7
1755871660000|2025-08-22 14:07:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1755871670000|2025-08-22 14:07:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1755871680000|2025-08-22 14:08:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1755871700000|2025-08-22 14:08:20|||||||||1
1755871710000|2025-08-22 14:08:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|97
1755871720000|2025-08-22 14:08:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1755871740000|2025-08-22 14:09:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|2
1755871750000|2025-08-22 14:09:10|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|0
1755871760000|2025-08-22 14:09:20|||||||||5
1755871770000|2025-08-22 14:09:30|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|6
1755871820000|2025-08-22 14:10:20|17.83|17.75|17.85|17.77|17.85|17.77|17.81|17.73|8
1755871830000|2025-08-22 14:10:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|431
1755871840000|2025-08-22 14:10:40|||||||||30
1755871850000|2025-08-22 14:10:50|||||||||2
1755871870000|2025-08-22 14:11:10|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|124
1755871880000|2025-08-22 14:11:20|17.88|17.8|17.9|17.82|17.9|17.82|17.85|17.77|165
1755871910000|2025-08-22 14:11:50|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|2
1755871930000|2025-08-22 14:12:10|||||||||6
1755871960000|2025-08-22 14:12:40|17.86|17.78|17.85|17.77|17.88|17.8|17.85|17.77|564
1755871970000|2025-08-22 14:12:50|||||||||1
1755872010000|2025-08-22 14:13:30|||||||||8
1755872030000|2025-08-22 14:13:50|||||||||13
1755872040000|2025-08-22 14:14:00|||||||||30
1755872050000|2025-08-22 14:14:10|||||||||10
1755872060000|2025-08-22 14:14:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|15
1755872100000|2025-08-22 14:15:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1755872180000|2025-08-22 14:16:20|||||||||7
1755872220000|2025-08-22 14:17:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|103
1755872230000|2025-08-22 14:17:10|||||||||2
1755872240000|2025-08-22 14:17:20|||||||||2
1755872270000|2025-08-22 14:17:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|9
1755872280000|2025-08-22 14:18:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1755872310000|2025-08-22 14:18:30|||||||||6
1755872320000|2025-08-22 14:18:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|100
1755872360000|2025-08-22 14:19:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1755872400000|2025-08-22 14:20:00|||||||||5
1755872440000|2025-08-22 14:20:40|||||||||8
1755872460000|2025-08-22 14:21:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|14
1755872470000|2025-08-22 14:21:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|43
1755872510000|2025-08-22 14:21:50|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|5
1755872520000|2025-08-22 14:22:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1755872530000|2025-08-22 14:22:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1755872580000|2025-08-22 14:23:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1755872590000|2025-08-22 14:23:10|17.9|17.82|17.9|17.82|17.93|17.85|17.9|17.82|0
1755872610000|2025-08-22 14:23:30|||||||||15
1755872620000|2025-08-22 14:23:40|||||||||1
1755872630000|2025-08-22 14:23:50|||||||||9
1755872660000|2025-08-22 14:24:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1755872680000|2025-08-22 14:24:40|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|1
1755872690000|2025-08-22 14:24:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|10
1755872700000|2025-08-22 14:25:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1755872730000|2025-08-22 14:25:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|97
1755872830000|2025-08-22 14:27:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|105
1755872840000|2025-08-22 14:27:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1755872850000|2025-08-22 14:27:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1755872920000|2025-08-22 14:28:40|||||||||260
1755872930000|2025-08-22 14:28:50|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|105
1755872940000|2025-08-22 14:29:00|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|1
1755872950000|2025-08-22 14:29:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1755872960000|2025-08-22 14:29:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1755873000000|2025-08-22 14:30:00|||||||||8
1755873040000|2025-08-22 14:30:40|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|9
1755873090000|2025-08-22 14:31:30|||||||||8
1755873110000|2025-08-22 14:31:50|||||||||2
1755873150000|2025-08-22 14:32:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|9
1755873160000|2025-08-22 14:32:40|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|2
1755873170000|2025-08-22 14:32:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|6
1755873180000|2025-08-22 14:33:00|||||||||3
1755873270000|2025-08-22 14:34:30|||||||||10
1755873310000|2025-08-22 14:35:10|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|24
1755873370000|2025-08-22 14:36:10|||||||||2
1755873390000|2025-08-22 14:36:30|||||||||2
1755873420000|2025-08-22 14:37:00|||||||||15
1755873430000|2025-08-22 14:37:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|287
1755873440000|2025-08-22 14:37:20|17.85|17.77|17.87|17.79|17.87|17.79|17.84|17.76|126
1755873460000|2025-08-22 14:37:40|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|6
1755873480000|2025-08-22 14:38:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|29
1755873500000|2025-08-22 14:38:20|17.85|17.77|17.87|17.79|17.87|17.79|17.82|17.74|10
1755873550000|2025-08-22 14:39:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1755873600000|2025-08-22 14:40:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|10
1755873670000|2025-08-22 14:41:10|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|4
1755873680000|2025-08-22 14:41:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1755873690000|2025-08-22 14:41:30|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|7
1755873710000|2025-08-22 14:41:50|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|10
1755873720000|2025-08-22 14:42:00|||||||||25
1755873730000|2025-08-22 14:42:10|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|34
1755873740000|2025-08-22 14:42:20|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|3
1755873750000|2025-08-22 14:42:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|46
1755873760000|2025-08-22 14:42:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1755873770000|2025-08-22 14:42:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1755873840000|2025-08-22 14:44:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|43
1755873850000|2025-08-22 14:44:10|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|40
1755873860000|2025-08-22 14:44:20|17.82|17.74|17.82|17.74|17.82|17.74|17.77|17.69|56
1755873880000|2025-08-22 14:44:40|||||||||20
1755873900000|2025-08-22 14:45:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|75
1755873910000|2025-08-22 14:45:10|||||||||60
1755873940000|2025-08-22 14:45:40|||||||||50
1755873950000|2025-08-22 14:45:50|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|15
1755874010000|2025-08-22 14:46:50|||||||||1
1755874020000|2025-08-22 14:47:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|111
1755874070000|2025-08-22 14:47:50|||||||||20
1755874090000|2025-08-22 14:48:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|125
1755874120000|2025-08-22 14:48:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1755874130000|2025-08-22 14:48:50|||||||||1
1755874150000|2025-08-22 14:49:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1755874170000|2025-08-22 14:49:30|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1755874180000|2025-08-22 14:49:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1755874200000|2025-08-22 14:50:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1755874210000|2025-08-22 14:50:10|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1755874220000|2025-08-22 14:50:20|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1755874250000|2025-08-22 14:50:50|||||||||20
1755874310000|2025-08-22 14:51:50|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|0
1755874370000|2025-08-22 14:52:50|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|8
1755874380000|2025-08-22 14:53:00|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|0
1755874410000|2025-08-22 14:53:30|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1755874440000|2025-08-22 14:54:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1755874510000|2025-08-22 14:55:10|||||||||100
1755874600000|2025-08-22 14:56:40|||||||||53
1755874620000|2025-08-22 14:57:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|1
1755874630000|2025-08-22 14:57:10|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|3
1755874640000|2025-08-22 14:57:20|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|3
1755874650000|2025-08-22 14:57:30|17.8|17.72|17.77|17.69|17.82|17.74|17.77|17.69|1
1755874660000|2025-08-22 14:57:40|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|7
1755874700000|2025-08-22 14:58:20|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|5
1755874730000|2025-08-22 14:58:50|||||||||1
1755874770000|2025-08-22 14:59:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1755874800000|2025-08-22 15:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|92
1755874810000|2025-08-22 15:00:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1755874820000|2025-08-22 15:00:20|||||||||2
1755874860000|2025-08-22 15:01:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|67
1755874870000|2025-08-22 15:01:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|89
1755874920000|2025-08-22 15:02:00|||||||||1
1755874940000|2025-08-22 15:02:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1755874980000|2025-08-22 15:03:00|||||||||2
1755875010000|2025-08-22 15:03:30|||||||||31
1755875030000|2025-08-22 15:03:50|||||||||2
1755875060000|2025-08-22 15:04:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|139
1755875070000|2025-08-22 15:04:30|||||||||10
1755875080000|2025-08-22 15:04:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1755875100000|2025-08-22 15:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|184
1755875110000|2025-08-22 15:05:10|||||||||1
1755875120000|2025-08-22 15:05:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|209
1755875160000|2025-08-22 15:06:00|||||||||50
1755875190000|2025-08-22 15:06:30|||||||||1
1755875210000|2025-08-22 15:06:50|||||||||1
1755875220000|2025-08-22 15:07:00|||||||||1
1755875260000|2025-08-22 15:07:40|||||||||10
1755875270000|2025-08-22 15:07:50|||||||||1
1755875350000|2025-08-22 15:09:10|||||||||1
1755875360000|2025-08-22 15:09:20|||||||||1
1755875370000|2025-08-22 15:09:30|||||||||1
1755875380000|2025-08-22 15:09:40|||||||||66
1755875390000|2025-08-22 15:09:50|||||||||103
1755875400000|2025-08-22 15:10:00|||||||||11
1755875410000|2025-08-22 15:10:10|||||||||4
1755875420000|2025-08-22 15:10:20|||||||||50
1755875430000|2025-08-22 15:10:30|||||||||11
1755875440000|2025-08-22 15:10:40|||||||||52
1755875490000|2025-08-22 15:11:30|||||||||1
1755875510000|2025-08-22 15:11:50|||||||||1
1755875570000|2025-08-22 15:12:50|||||||||50
1755875600000|2025-08-22 15:13:20|||||||||12
1755875640000|2025-08-22 15:14:00|||||||||1
1755875650000|2025-08-22 15:14:10|||||||||2
1755875660000|2025-08-22 15:14:20|||||||||3
1755875670000|2025-08-22 15:14:30|||||||||23
1755875680000|2025-08-22 15:14:40|||||||||2
1755875690000|2025-08-22 15:14:50|||||||||52
1755875710000|2025-08-22 15:15:10|||||||||14
1755875720000|2025-08-22 15:15:20|||||||||18
1755875790000|2025-08-22 15:16:30|||||||||10
1755875830000|2025-08-22 15:17:10|||||||||1
1755875840000|2025-08-22 15:17:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|182
1755875880000|2025-08-22 15:18:00|||||||||2400
1755875940000|2025-08-22 15:19:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1755875980000|2025-08-22 15:19:40|||||||||1
1755876010000|2025-08-22 15:20:10|||||||||2
1755876020000|2025-08-22 15:20:20|||||||||1
1755876100000|2025-08-22 15:21:40|||||||||1
1755876120000|2025-08-22 15:22:00|||||||||21
1755876180000|2025-08-22 15:23:00|||||||||37
1755876190000|2025-08-22 15:23:10|||||||||128
1755876210000|2025-08-22 15:23:30|||||||||3
1755876220000|2025-08-22 15:23:40|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|24
1755876230000|2025-08-22 15:23:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|22
1755876240000|2025-08-22 15:24:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|37
1755876260000|2025-08-22 15:24:20|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|49
1755876270000|2025-08-22 15:24:30|17.65|17.57|17.63|17.55|17.67|17.59|17.63|17.55|37
1755876280000|2025-08-22 15:24:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|13
1755876290000|2025-08-22 15:24:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|31
1755876300000|2025-08-22 15:25:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|15
1755876310000|2025-08-22 15:25:10|||||||||2
1755876320000|2025-08-22 15:25:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1755876350000|2025-08-22 15:25:50|||||||||20
1755876390000|2025-08-22 15:26:30|||||||||1
1755876400000|2025-08-22 15:26:40|||||||||1
1755876440000|2025-08-22 15:27:20|||||||||1
1755876480000|2025-08-22 15:28:00|||||||||2
1755876510000|2025-08-22 15:28:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1755876530000|2025-08-22 15:28:50|||||||||9
1755876540000|2025-08-22 15:29:00|||||||||2
1755876550000|2025-08-22 15:29:10|||||||||2
1755876560000|2025-08-22 15:29:20|||||||||3
1755876570000|2025-08-22 15:29:30|||||||||27
1755876580000|2025-08-22 15:29:40|||||||||2
1755876590000|2025-08-22 15:29:50|||||||||4
1755876650000|2025-08-22 15:30:50|||||||||80
1755876680000|2025-08-22 15:31:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|66
1755876690000|2025-08-22 15:31:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1755876700000|2025-08-22 15:31:40|||||||||1
1755876710000|2025-08-22 15:31:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1755876720000|2025-08-22 15:32:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1755876730000|2025-08-22 15:32:10|||||||||3
1755876790000|2025-08-22 15:33:10|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|17
1755876820000|2025-08-22 15:33:40|||||||||50
1755876880000|2025-08-22 15:34:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|6
1755876900000|2025-08-22 15:35:00|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|12
1755876950000|2025-08-22 15:35:50|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|123
1755877000000|2025-08-22 15:36:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1755877030000|2025-08-22 15:37:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1755877130000|2025-08-22 15:38:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|5
1755877140000|2025-08-22 15:39:00|||||||||20
1755877220000|2025-08-22 15:40:20|||||||||26
1755877310000|2025-08-22 15:41:50|||||||||60
1755877350000|2025-08-22 15:42:30|||||||||50
1755877430000|2025-08-22 15:43:50|||||||||1
1755877600000|2025-08-22 15:46:40|||||||||27
1755877660000|2025-08-22 15:47:40|17.59|17.51|17.57|17.49|17.61|17.53|17.57|17.49|119
1755877670000|2025-08-22 15:47:50|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|169
1755877680000|2025-08-22 15:48:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|81
1755877690000|2025-08-22 15:48:10|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|210
1755877700000|2025-08-22 15:48:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|9
1755877710000|2025-08-22 15:48:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|22
1755877770000|2025-08-22 15:49:30|||||||||1
1755877810000|2025-08-22 15:50:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1755878170000|2025-08-22 15:56:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|50
1755878240000|2025-08-22 15:57:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|63
1755878260000|2025-08-22 15:57:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1755878290000|2025-08-22 15:58:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755878300000|2025-08-22 15:58:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|4
1755878320000|2025-08-22 15:58:40|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1755878330000|2025-08-22 15:58:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1755878340000|2025-08-22 15:59:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755878360000|2025-08-22 15:59:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1755878370000|2025-08-22 15:59:30|||||||||1
1755878390000|2025-08-22 15:59:50|||||||||20
1755878410000|2025-08-22 16:00:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755878430000|2025-08-22 16:00:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1755878450000|2025-08-22 16:00:50|||||||||1
1755878470000|2025-08-22 16:01:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755878570000|2025-08-22 16:02:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|47
1755878630000|2025-08-22 16:03:50|||||||||1
1755878740000|2025-08-22 16:05:40|||||||||50
1755878760000|2025-08-22 16:06:00|||||||||1
1755878790000|2025-08-22 16:06:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1755878830000|2025-08-22 16:07:10|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1755878840000|2025-08-22 16:07:20|||||||||1
1755878860000|2025-08-22 16:07:40|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1755878870000|2025-08-22 16:07:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1755878890000|2025-08-22 16:08:10|||||||||6
1755878900000|2025-08-22 16:08:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|27
1755878990000|2025-08-22 16:09:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755879070000|2025-08-22 16:11:10|||||||||1
1755879170000|2025-08-22 16:12:50|||||||||48
1755879230000|2025-08-22 16:13:50|||||||||1
1755879250000|2025-08-22 16:14:10|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|50
1755879280000|2025-08-22 16:14:40|||||||||1
1755879300000|2025-08-22 16:15:00|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|0
1755879320000|2025-08-22 16:15:20|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|0
1755879330000|2025-08-22 16:15:30|17.57|17.49|17.56|17.48|17.57|17.49|17.54|17.46|0
1755879360000|2025-08-22 16:16:00|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|0
1755879670000|2025-08-22 16:21:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|15
1755879710000|2025-08-22 16:21:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1755879730000|2025-08-22 16:22:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1755879740000|2025-08-22 16:22:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755879910000|2025-08-22 16:25:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1755879920000|2025-08-22 16:25:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|7
1755879930000|2025-08-22 16:25:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1755879950000|2025-08-22 16:25:50|17.55|17.47|17.55|17.47|17.55|17.47|17.54|17.46|0
1755879990000|2025-08-22 16:26:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1755880020000|2025-08-22 16:27:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1755880050000|2025-08-22 16:27:30|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|125
1755880130000|2025-08-22 16:28:50|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|4
1755880140000|2025-08-22 16:29:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1755880150000|2025-08-22 16:29:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1755880270000|2025-08-22 16:31:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1755880300000|2025-08-22 16:31:40|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1755880320000|2025-08-22 16:32:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1755880330000|2025-08-22 16:32:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1755880340000|2025-08-22 16:32:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1755880350000|2025-08-22 16:32:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1755880360000|2025-08-22 16:32:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1755880420000|2025-08-22 16:33:40|17.55|17.47|17.57|17.49|17.62|17.54|17.55|17.47|295
1755880600000|2025-08-22 16:36:40|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|11
1755880750000|2025-08-22 16:39:10|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|36
1755880760000|2025-08-22 16:39:20|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1755880770000|2025-08-22 16:39:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1755880790000|2025-08-22 16:39:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1755880800000|2025-08-22 16:40:00|||||||||6
1755880830000|2025-08-22 16:40:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1755880910000|2025-08-22 16:41:50|17.54|17.46|17.52|17.44|17.57|17.49|17.52|17.44|0
1755881520000|2025-08-22 16:52:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|10
1755881700000|2025-08-22 16:55:00|||||||||4
1755881740000|2025-08-22 16:55:40|||||||||10
1755881780000|2025-08-22 16:56:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|114
1755881790000|2025-08-22 16:56:30|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|0
1755881820000|2025-08-22 16:57:00|17.59|17.51|17.61|17.53|17.62|17.54|17.59|17.51|0
1755881830000|2025-08-22 16:57:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1755881840000|2025-08-22 16:57:20|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|0
1755881850000|2025-08-22 16:57:30|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|0
1755881950000|2025-08-22 16:59:10|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|0
1755881980000|2025-08-22 16:59:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1755881990000|2025-08-22 16:59:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1755882000000|2025-08-22 17:00:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1755882020000|2025-08-22 17:00:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1755882120000|2025-08-22 17:02:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1755882130000|2025-08-22 17:02:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|9
1755882140000|2025-08-22 17:02:20|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|0
1755882150000|2025-08-22 17:02:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|5
1755882160000|2025-08-22 17:02:40|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|0
1755882220000|2025-08-22 17:03:40|17.54|17.46|17.52|17.44|17.57|17.49|17.52|17.44|5
1755882280000|2025-08-22 17:04:40|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1755882480000|2025-08-22 17:08:00|||||||||50
1755882590000|2025-08-22 17:09:50|17.5|17.42|17.48|17.4|17.52|17.44|17.47|17.39|30
1755882600000|2025-08-22 17:10:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1755882610000|2025-08-22 17:10:10|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|0
1755882630000|2025-08-22 17:10:30|||||||||10
1755882660000|2025-08-22 17:11:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|10
1755882670000|2025-08-22 17:11:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|10
1755882890000|2025-08-22 17:14:50|17.45|17.37|17.43|17.35|17.45|17.37|17.42|17.34|120
1755882900000|2025-08-22 17:15:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1755882930000|2025-08-22 17:15:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|10
1755883010000|2025-08-22 17:16:50|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|10
1755883020000|2025-08-22 17:17:00|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|0
1755883060000|2025-08-22 17:17:40|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|0
1755883080000|2025-08-22 17:18:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1755883420000|2025-08-22 17:23:40|||||||||53
1755883900000|2025-08-22 17:31:40|17.45|17.37|17.45|17.37|17.45|17.37|17.42|17.34|0
1755883930000|2025-08-22 17:32:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1755884420000|2025-08-22 17:40:20|||||||||2
1755884520000|2025-08-22 17:42:00|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|10
1755884670000|2025-08-22 17:44:30|||||||||6
1755884770000|2025-08-22 17:46:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|18
1755884980000|2025-08-22 17:49:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755885270000|2025-08-22 17:54:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|11
1755885420000|2025-08-22 17:57:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|12
1755885430000|2025-08-22 17:57:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1755885450000|2025-08-22 17:57:30|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1755885670000|2025-08-22 18:01:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|10
1755885680000|2025-08-22 18:01:20|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1755885940000|2025-08-22 18:05:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1755885960000|2025-08-22 18:06:00|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1755885970000|2025-08-22 18:06:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755885980000|2025-08-22 18:06:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1755886000000|2025-08-22 18:06:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1755886160000|2025-08-22 18:09:20|||||||||6
1755886170000|2025-08-22 18:09:30|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1755886360000|2025-08-22 18:12:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1755886370000|2025-08-22 18:12:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755886550000|2025-08-22 18:15:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1755886720000|2025-08-22 18:18:40|||||||||8
1755886800000|2025-08-22 18:20:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|50
1755887310000|2025-08-22 18:28:30|17.4|17.32|17.38|17.3|17.42|17.34|17.38|17.3|129
1755887850000|2025-08-22 18:37:30|17.36|17.28|17.33|17.25|17.36|17.28|17.33|17.25|191
1755887860000|2025-08-22 18:37:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1755887870000|2025-08-22 18:37:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1755887880000|2025-08-22 18:38:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1755887890000|2025-08-22 18:38:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755888170000|2025-08-22 18:42:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|50
1755888200000|2025-08-22 18:43:20|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|5
1755888210000|2025-08-22 18:43:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1755888290000|2025-08-22 18:44:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755888350000|2025-08-22 18:45:50|||||||||1
1755888960000|2025-08-22 18:56:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|5
1755889120000|2025-08-22 18:58:40|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|36
1755889130000|2025-08-22 18:58:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755889140000|2025-08-22 18:59:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|10
1755889180000|2025-08-22 18:59:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755889220000|2025-08-22 19:00:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1755889390000|2025-08-22 19:03:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755889430000|2025-08-22 19:03:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1755889560000|2025-08-22 19:06:00|17.43|17.35|17.43|17.35|17.43|17.35|17.41|17.33|0
1755889880000|2025-08-22 19:11:20|||||||||10
1755889900000|2025-08-22 19:11:40|||||||||199
1755889920000|2025-08-22 19:12:00|||||||||2
1755890020000|2025-08-22 19:13:40|||||||||11
1755890270000|2025-08-22 19:17:50|||||||||9
1755890670000|2025-08-22 19:24:30|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|48
1755890690000|2025-08-22 19:24:50|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|6
1755890870000|2025-08-22 19:27:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|7
1755890990000|2025-08-22 19:29:50|||||||||5
1755891070000|2025-08-22 19:31:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|31
1755891080000|2025-08-22 19:31:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1755891150000|2025-08-22 19:32:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1755891190000|2025-08-22 19:33:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755891240000|2025-08-22 19:34:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|50
1755891500000|2025-08-22 19:38:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755891530000|2025-08-22 19:38:50|||||||||25
1755891540000|2025-08-22 19:39:00|||||||||25
1755891550000|2025-08-22 19:39:10|||||||||25
1755891570000|2025-08-22 19:39:30|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|14
1755891580000|2025-08-22 19:39:40|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|10
1755891600000|2025-08-22 19:40:00|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|0
1755891650000|2025-08-22 19:40:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755891660000|2025-08-22 19:41:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1755891670000|2025-08-22 19:41:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|10
1755891730000|2025-08-22 19:42:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1755891870000|2025-08-22 19:44:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1755891900000|2025-08-22 19:45:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|7
1755892080000|2025-08-22 19:48:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755892090000|2025-08-22 19:48:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1755892160000|2025-08-22 19:49:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1755892180000|2025-08-22 19:49:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1755892200000|2025-08-22 19:50:00|17.34|17.26|17.35|17.27|17.35|17.27|17.33|17.25|0
1755892210000|2025-08-22 19:50:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1755892220000|2025-08-22 19:50:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1755892270000|2025-08-22 19:51:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1755892280000|2025-08-22 19:51:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1755892390000|2025-08-22 19:53:10|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|80
1755892410000|2025-08-22 19:53:30|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1755892450000|2025-08-22 19:54:10|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1755892590000|2025-08-22 19:56:30|17.38|17.3|17.38|17.3|17.38|17.3|17.35|17.27|4
1755892600000|2025-08-22 19:56:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1755892610000|2025-08-22 19:56:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1755892660000|2025-08-22 19:57:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1755892680000|2025-08-22 19:58:00|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|1
1755892700000|2025-08-22 19:58:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1755892730000|2025-08-22 19:58:50|||||||||4
1755892740000|2025-08-22 19:59:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|9
1755892750000|2025-08-22 19:59:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1755892760000|2025-08-22 19:59:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1755892770000|2025-08-22 19:59:30|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1755892780000|2025-08-22 19:59:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1755892790000|2025-08-22 19:59:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1756080900000|2025-08-25 00:15:00|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1756081200000|2025-08-25 00:20:00|17.57|17.32|17.57|17.32|17.57|17.32|17.57|17.32|0
1756081360000|2025-08-25 00:22:40|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1756081800000|2025-08-25 00:30:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1756081810000|2025-08-25 00:30:10|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756081820000|2025-08-25 00:30:20|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756081840000|2025-08-25 00:30:40|17.57|17.32|17.47|17.39|17.58|17.39|17.47|17.32|0
1756081860000|2025-08-25 00:31:00|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756081870000|2025-08-25 00:31:10|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756081880000|2025-08-25 00:31:20|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756081890000|2025-08-25 00:31:30|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756081920000|2025-08-25 00:32:00|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756081940000|2025-08-25 00:32:20|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756081950000|2025-08-25 00:32:30|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756081980000|2025-08-25 00:33:00|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082000000|2025-08-25 00:33:20|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756082020000|2025-08-25 00:33:40|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.32|0
1756082040000|2025-08-25 00:34:00|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082050000|2025-08-25 00:34:10|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756082060000|2025-08-25 00:34:20|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082080000|2025-08-25 00:34:40|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082100000|2025-08-25 00:35:00|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.32|0
1756082110000|2025-08-25 00:35:10|17.45|17.37|17.47|17.39|17.48|17.4|17.45|17.37|0
1756082120000|2025-08-25 00:35:20|17.45|17.37|17.47|17.39|17.57|17.4|17.45|17.32|0
1756082130000|2025-08-25 00:35:30|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756082140000|2025-08-25 00:35:40|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756082150000|2025-08-25 00:35:50|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082160000|2025-08-25 00:36:00|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082180000|2025-08-25 00:36:20|17.58|17.33|17.47|17.39|17.58|17.39|17.47|17.33|0
1756082190000|2025-08-25 00:36:30|17.57|17.32|17.47|17.39|17.57|17.39|17.47|17.32|0
1756082210000|2025-08-25 00:36:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1756082220000|2025-08-25 00:37:00|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|0
1756082230000|2025-08-25 00:37:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1756082240000|2025-08-25 00:37:20|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1756082250000|2025-08-25 00:37:30|17.48|17.4|17.47|17.39|17.49|17.41|17.47|17.39|0
1756082260000|2025-08-25 00:37:40|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|0
1756082270000|2025-08-25 00:37:50|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|0
1756082280000|2025-08-25 00:38:00|17.48|17.4|17.5|17.42|17.5|17.42|17.47|17.39|0
1756082290000|2025-08-25 00:38:10|17.49|17.41|17.5|17.42|17.52|17.44|17.47|17.39|0
1756082300000|2025-08-25 00:38:20|17.47|17.39|17.5|17.42|17.52|17.44|17.47|17.39|0
1756082310000|2025-08-25 00:38:30|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082320000|2025-08-25 00:38:40|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082330000|2025-08-25 00:38:50|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082340000|2025-08-25 00:39:00|17.51|17.43|17.5|17.42|17.51|17.43|17.49|17.41|0
1756082350000|2025-08-25 00:39:10|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082360000|2025-08-25 00:39:20|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082370000|2025-08-25 00:39:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082380000|2025-08-25 00:39:40|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082390000|2025-08-25 00:39:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082400000|2025-08-25 00:40:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082410000|2025-08-25 00:40:10|17.5|17.42|17.49|17.41|17.52|17.44|17.47|17.39|0
1756082420000|2025-08-25 00:40:20|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082430000|2025-08-25 00:40:30|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082440000|2025-08-25 00:40:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082450000|2025-08-25 00:40:50|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082460000|2025-08-25 00:41:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082470000|2025-08-25 00:41:10|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082480000|2025-08-25 00:41:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082490000|2025-08-25 00:41:30|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082500000|2025-08-25 00:41:40|17.5|17.42|17.5|17.42|17.51|17.43|17.49|17.41|0
1756082510000|2025-08-25 00:41:50|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082520000|2025-08-25 00:42:00|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756082530000|2025-08-25 00:42:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082540000|2025-08-25 00:42:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082550000|2025-08-25 00:42:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082560000|2025-08-25 00:42:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082570000|2025-08-25 00:42:50|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756082580000|2025-08-25 00:43:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082590000|2025-08-25 00:43:10|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082600000|2025-08-25 00:43:20|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082610000|2025-08-25 00:43:30|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|1
1756082620000|2025-08-25 00:43:40|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082630000|2025-08-25 00:43:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082640000|2025-08-25 00:44:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082650000|2025-08-25 00:44:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082660000|2025-08-25 00:44:20|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082670000|2025-08-25 00:44:30|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082680000|2025-08-25 00:44:40|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082690000|2025-08-25 00:44:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082700000|2025-08-25 00:45:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082710000|2025-08-25 00:45:10|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082720000|2025-08-25 00:45:20|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082730000|2025-08-25 00:45:30|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082740000|2025-08-25 00:45:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082750000|2025-08-25 00:45:50|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082760000|2025-08-25 00:46:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082770000|2025-08-25 00:46:10|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082780000|2025-08-25 00:46:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082790000|2025-08-25 00:46:30|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082800000|2025-08-25 00:46:40|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756082810000|2025-08-25 00:46:50|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082820000|2025-08-25 00:47:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1756082830000|2025-08-25 00:47:10|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082840000|2025-08-25 00:47:20|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082850000|2025-08-25 00:47:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082860000|2025-08-25 00:47:40|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082870000|2025-08-25 00:47:50|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082880000|2025-08-25 00:48:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082890000|2025-08-25 00:48:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082900000|2025-08-25 00:48:20|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756082910000|2025-08-25 00:48:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082920000|2025-08-25 00:48:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082930000|2025-08-25 00:48:50|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082940000|2025-08-25 00:49:00|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082950000|2025-08-25 00:49:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756082960000|2025-08-25 00:49:20|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756082970000|2025-08-25 00:49:30|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756082980000|2025-08-25 00:49:40|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756082990000|2025-08-25 00:49:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083000000|2025-08-25 00:50:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083010000|2025-08-25 00:50:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083020000|2025-08-25 00:50:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083030000|2025-08-25 00:50:30|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083040000|2025-08-25 00:50:40|17.51|17.43|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083050000|2025-08-25 00:50:50|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083060000|2025-08-25 00:51:00|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083070000|2025-08-25 00:51:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083080000|2025-08-25 00:51:20|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083090000|2025-08-25 00:51:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083100000|2025-08-25 00:51:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083110000|2025-08-25 00:51:50|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083120000|2025-08-25 00:52:00|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083130000|2025-08-25 00:52:10|17.51|17.43|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083140000|2025-08-25 00:52:20|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083150000|2025-08-25 00:52:30|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083160000|2025-08-25 00:52:40|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083170000|2025-08-25 00:52:50|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083180000|2025-08-25 00:53:00|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083190000|2025-08-25 00:53:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083200000|2025-08-25 00:53:20|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083210000|2025-08-25 00:53:30|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083220000|2025-08-25 00:53:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083230000|2025-08-25 00:53:50|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083240000|2025-08-25 00:54:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083250000|2025-08-25 00:54:10|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083260000|2025-08-25 00:54:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083270000|2025-08-25 00:54:30|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083280000|2025-08-25 00:54:40|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083290000|2025-08-25 00:54:50|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|1
1756083300000|2025-08-25 00:55:00|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083310000|2025-08-25 00:55:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083320000|2025-08-25 00:55:20|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083330000|2025-08-25 00:55:30|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083340000|2025-08-25 00:55:40|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083350000|2025-08-25 00:55:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083360000|2025-08-25 00:56:00|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083370000|2025-08-25 00:56:10|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083380000|2025-08-25 00:56:20|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083390000|2025-08-25 00:56:30|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083400000|2025-08-25 00:56:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083410000|2025-08-25 00:56:50|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083420000|2025-08-25 00:57:00|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083430000|2025-08-25 00:57:10|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083440000|2025-08-25 00:57:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1756083450000|2025-08-25 00:57:30|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083460000|2025-08-25 00:57:40|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083470000|2025-08-25 00:57:50|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083480000|2025-08-25 00:58:00|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083490000|2025-08-25 00:58:10|17.5|17.42|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083500000|2025-08-25 00:58:20|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083510000|2025-08-25 00:58:30|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083520000|2025-08-25 00:58:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083530000|2025-08-25 00:58:50|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083540000|2025-08-25 00:59:00|17.5|17.42|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083550000|2025-08-25 00:59:10|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083560000|2025-08-25 00:59:20|17.5|17.42|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083570000|2025-08-25 00:59:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083580000|2025-08-25 00:59:40|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083590000|2025-08-25 00:59:50|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083600000|2025-08-25 01:00:00|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083610000|2025-08-25 01:00:10|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083620000|2025-08-25 01:00:20|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083630000|2025-08-25 01:00:30|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083640000|2025-08-25 01:00:40|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083650000|2025-08-25 01:00:50|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083660000|2025-08-25 01:01:00|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083670000|2025-08-25 01:01:10|17.51|17.43|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083680000|2025-08-25 01:01:20|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083690000|2025-08-25 01:01:30|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083700000|2025-08-25 01:01:40|17.51|17.43|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083710000|2025-08-25 01:01:50|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083720000|2025-08-25 01:02:00|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083730000|2025-08-25 01:02:10|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083740000|2025-08-25 01:02:20|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083750000|2025-08-25 01:02:30|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083760000|2025-08-25 01:02:40|17.5|17.42|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083770000|2025-08-25 01:02:50|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083780000|2025-08-25 01:03:00|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083790000|2025-08-25 01:03:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083800000|2025-08-25 01:03:20|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083810000|2025-08-25 01:03:30|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083820000|2025-08-25 01:03:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083830000|2025-08-25 01:03:50|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083840000|2025-08-25 01:04:00|17.49|17.41|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083850000|2025-08-25 01:04:10|17.5|17.42|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083860000|2025-08-25 01:04:20|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083870000|2025-08-25 01:04:30|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756083880000|2025-08-25 01:04:40|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756083890000|2025-08-25 01:04:50|17.5|17.42|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083900000|2025-08-25 01:05:00|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083910000|2025-08-25 01:05:10|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083920000|2025-08-25 01:05:20|17.51|17.43|17.5|17.42|17.51|17.43|17.49|17.41|0
1756083930000|2025-08-25 01:05:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1756083940000|2025-08-25 01:05:40|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083950000|2025-08-25 01:05:50|17.5|17.42|17.49|17.41|17.51|17.43|17.49|17.41|0
1756083960000|2025-08-25 01:06:00|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083970000|2025-08-25 01:06:10|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083980000|2025-08-25 01:06:20|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756083990000|2025-08-25 01:06:30|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1756084000000|2025-08-25 01:06:40|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|0
1756084010000|2025-08-25 01:06:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756084020000|2025-08-25 01:07:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1756084030000|2025-08-25 01:07:10|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|0
1756084040000|2025-08-25 01:07:20|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756084050000|2025-08-25 01:07:30|17.49|17.41|17.5|17.42|17.52|17.44|17.49|17.41|0
1756084060000|2025-08-25 01:07:40|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1756084070000|2025-08-25 01:07:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1756084080000|2025-08-25 01:08:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1756084090000|2025-08-25 01:08:10|17.5|17.42|17.52|17.44|17.52|17.44|17.49|17.41|0
1756087130000|2025-08-25 01:58:50|17.54|17.46|17.59|17.51|17.59|17.51|17.54|17.46|1
1756087140000|2025-08-25 01:59:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|2
1756087160000|2025-08-25 01:59:20|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1756087170000|2025-08-25 01:59:30|||||||||1
1756087180000|2025-08-25 01:59:40|17.63|17.38|17.6|17.52|17.63|17.52|17.57|17.38|0
1756087190000|2025-08-25 01:59:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087200000|2025-08-25 02:00:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087210000|2025-08-25 02:00:10|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|1
1756087220000|2025-08-25 02:00:20|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087230000|2025-08-25 02:00:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087240000|2025-08-25 02:00:40|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087250000|2025-08-25 02:00:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087260000|2025-08-25 02:01:00|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087270000|2025-08-25 02:01:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087280000|2025-08-25 02:01:20|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087290000|2025-08-25 02:01:30|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087300000|2025-08-25 02:01:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087310000|2025-08-25 02:01:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087320000|2025-08-25 02:02:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087330000|2025-08-25 02:02:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087340000|2025-08-25 02:02:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087350000|2025-08-25 02:02:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087360000|2025-08-25 02:02:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087370000|2025-08-25 02:02:50|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087380000|2025-08-25 02:03:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087390000|2025-08-25 02:03:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087400000|2025-08-25 02:03:20|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087410000|2025-08-25 02:03:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087420000|2025-08-25 02:03:40|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087430000|2025-08-25 02:03:50|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087440000|2025-08-25 02:04:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087450000|2025-08-25 02:04:10|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087460000|2025-08-25 02:04:20|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087470000|2025-08-25 02:04:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087480000|2025-08-25 02:04:40|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087490000|2025-08-25 02:04:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087500000|2025-08-25 02:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087510000|2025-08-25 02:05:10|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087520000|2025-08-25 02:05:20|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087530000|2025-08-25 02:05:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087540000|2025-08-25 02:05:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087550000|2025-08-25 02:05:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087560000|2025-08-25 02:06:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087570000|2025-08-25 02:06:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1756087810000|2025-08-25 02:10:10|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087820000|2025-08-25 02:10:20|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087830000|2025-08-25 02:10:30|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087840000|2025-08-25 02:10:40|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087850000|2025-08-25 02:10:50|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087860000|2025-08-25 02:11:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|4
1756087870000|2025-08-25 02:11:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087880000|2025-08-25 02:11:20|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087890000|2025-08-25 02:11:30|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087900000|2025-08-25 02:11:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087910000|2025-08-25 02:11:50|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087920000|2025-08-25 02:12:00|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087930000|2025-08-25 02:12:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087940000|2025-08-25 02:12:20|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087950000|2025-08-25 02:12:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1756087960000|2025-08-25 02:12:40|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087970000|2025-08-25 02:12:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087980000|2025-08-25 02:13:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756087990000|2025-08-25 02:13:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756088030000|2025-08-25 02:13:50|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1756088040000|2025-08-25 02:14:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1756088430000|2025-08-25 02:20:30|17.58|17.5|17.52|17.44|17.63|17.5|17.52|17.38|2
1756088440000|2025-08-25 02:20:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.37|0
1756088450000|2025-08-25 02:20:50|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.37|0
1756088460000|2025-08-25 02:21:00|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088470000|2025-08-25 02:21:10|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088480000|2025-08-25 02:21:20|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756088490000|2025-08-25 02:21:30|17.52|17.44|17.52|17.44|17.63|17.44|17.52|17.37|0
1756088500000|2025-08-25 02:21:40|17.63|17.38|17.52|17.44|17.63|17.44|17.52|17.38|0
1756088510000|2025-08-25 02:21:50|17.63|17.38|17.63|17.38|17.63|17.44|17.52|17.37|0
1756088520000|2025-08-25 02:22:00|17.52|17.44|17.52|17.44|17.63|17.44|17.52|17.37|0
1756088530000|2025-08-25 02:22:10|17.62|17.37|17.52|17.44|17.63|17.44|17.52|17.37|0
1756088540000|2025-08-25 02:22:20|17.62|17.37|17.52|17.44|17.63|17.46|17.52|17.37|0
1756088550000|2025-08-25 02:22:30|17.63|17.38|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088560000|2025-08-25 02:22:40|17.62|17.37|17.52|17.44|17.63|17.46|17.52|17.37|0
1756088570000|2025-08-25 02:22:50|17.63|17.38|17.63|17.38|17.63|17.46|17.52|17.38|0
1756088580000|2025-08-25 02:23:00|17.52|17.44|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088590000|2025-08-25 02:23:10|17.63|17.38|17.52|17.44|17.63|17.44|17.52|17.38|0
1756088600000|2025-08-25 02:23:20|17.63|17.38|17.63|17.38|17.63|17.44|17.52|17.38|0
1756088610000|2025-08-25 02:23:30|17.52|17.44|17.52|17.44|17.63|17.46|17.52|17.37|0
1756088620000|2025-08-25 02:23:40|17.63|17.38|17.52|17.44|17.63|17.44|17.52|17.37|0
1756088630000|2025-08-25 02:23:50|17.63|17.38|17.63|17.38|17.63|17.44|17.52|17.37|0
1756088640000|2025-08-25 02:24:00|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088650000|2025-08-25 02:24:10|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088660000|2025-08-25 02:24:20|17.63|17.38|17.63|17.38|17.63|17.46|17.52|17.38|0
1756088670000|2025-08-25 02:24:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088680000|2025-08-25 02:24:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088690000|2025-08-25 02:24:50|17.63|17.38|17.63|17.38|17.63|17.46|17.52|17.37|0
1756088700000|2025-08-25 02:25:00|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756088710000|2025-08-25 02:25:10|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088720000|2025-08-25 02:25:20|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756088730000|2025-08-25 02:25:30|17.52|17.44|17.52|17.44|17.63|17.46|17.52|17.37|0
1756088740000|2025-08-25 02:25:40|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088750000|2025-08-25 02:25:50|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756088760000|2025-08-25 02:26:00|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088770000|2025-08-25 02:26:10|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088780000|2025-08-25 02:26:20|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756088790000|2025-08-25 02:26:30|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.38|0
1756088830000|2025-08-25 02:27:10|17.62|17.37|17.52|17.44|17.63|17.45|17.52|17.37|0
1756088840000|2025-08-25 02:27:20|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088850000|2025-08-25 02:27:30|17.63|17.38|17.63|17.38|17.63|17.46|17.52|17.38|0
1756088860000|2025-08-25 02:27:40|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088870000|2025-08-25 02:27:50|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088880000|2025-08-25 02:28:00|17.53|17.45|17.63|17.38|17.63|17.46|17.52|17.38|0
1756088890000|2025-08-25 02:28:10|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088900000|2025-08-25 02:28:20|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.37|0
1756088910000|2025-08-25 02:28:30|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756088920000|2025-08-25 02:28:40|17.54|17.46|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088930000|2025-08-25 02:28:50|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756088940000|2025-08-25 02:29:00|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756088950000|2025-08-25 02:29:10|17.54|17.46|17.52|17.44|17.63|17.46|17.51|17.33|0
1756088960000|2025-08-25 02:29:20|17.63|17.38|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088970000|2025-08-25 02:29:30|17.63|17.38|17.52|17.44|17.63|17.46|17.52|17.38|0
1756088980000|2025-08-25 02:29:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756088990000|2025-08-25 02:29:50|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089000000|2025-08-25 02:30:00|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089010000|2025-08-25 02:30:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089020000|2025-08-25 02:30:20|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089030000|2025-08-25 02:30:30|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089040000|2025-08-25 02:30:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089050000|2025-08-25 02:30:50|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089060000|2025-08-25 02:31:00|17.62|17.37|17.63|17.38|17.63|17.46|17.52|17.37|0
1756089070000|2025-08-25 02:31:10|17.52|17.44|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089080000|2025-08-25 02:31:20|17.63|17.38|17.53|17.45|17.63|17.45|17.52|17.37|0
1756089090000|2025-08-25 02:31:30|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089100000|2025-08-25 02:31:40|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089110000|2025-08-25 02:31:50|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.37|0
1756089120000|2025-08-25 02:32:00|17.63|17.38|17.63|17.38|17.63|17.46|17.52|17.38|0
1756089130000|2025-08-25 02:32:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089140000|2025-08-25 02:32:20|17.63|17.38|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089150000|2025-08-25 02:32:30|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089160000|2025-08-25 02:32:40|17.52|17.44|17.63|17.38|17.63|17.46|17.52|17.37|0
1756089170000|2025-08-25 02:32:50|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089180000|2025-08-25 02:33:00|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089190000|2025-08-25 02:33:10|17.63|17.38|17.63|17.38|17.63|17.46|17.52|17.37|0
1756089200000|2025-08-25 02:33:20|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089210000|2025-08-25 02:33:30|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089220000|2025-08-25 02:33:40|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089230000|2025-08-25 02:33:50|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089240000|2025-08-25 02:34:00|17.63|17.38|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089250000|2025-08-25 02:34:10|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089260000|2025-08-25 02:34:20|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089270000|2025-08-25 02:34:30|17.63|17.38|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089280000|2025-08-25 02:34:40|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089290000|2025-08-25 02:34:50|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089300000|2025-08-25 02:35:00|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089310000|2025-08-25 02:35:10|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089320000|2025-08-25 02:35:20|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089330000|2025-08-25 02:35:30|17.53|17.45|17.52|17.44|17.63|17.46|17.52|17.38|0
1756089340000|2025-08-25 02:35:40|17.53|17.45|17.63|17.38|17.63|17.46|17.52|17.37|0
1756089350000|2025-08-25 02:35:50|17.54|17.46|17.52|17.44|17.63|17.46|17.52|17.37|0
1756089360000|2025-08-25 02:36:00|17.62|17.37|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089370000|2025-08-25 02:36:10|17.63|17.38|17.63|17.38|17.63|17.45|17.51|17.33|0
1756089380000|2025-08-25 02:36:20|17.52|17.44|17.54|17.46|17.63|17.46|17.52|17.37|0
1756089390000|2025-08-25 02:36:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089400000|2025-08-25 02:36:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089410000|2025-08-25 02:36:50|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089420000|2025-08-25 02:37:00|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089430000|2025-08-25 02:37:10|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089440000|2025-08-25 02:37:20|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089450000|2025-08-25 02:37:30|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089460000|2025-08-25 02:37:40|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089470000|2025-08-25 02:37:50|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756089480000|2025-08-25 02:38:00|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089490000|2025-08-25 02:38:10|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089500000|2025-08-25 02:38:20|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089510000|2025-08-25 02:38:30|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.37|0
1756089520000|2025-08-25 02:38:40|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756089530000|2025-08-25 02:38:50|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089540000|2025-08-25 02:39:00|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089550000|2025-08-25 02:39:10|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089560000|2025-08-25 02:39:20|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089570000|2025-08-25 02:39:30|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089580000|2025-08-25 02:39:40|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.37|0
1756089590000|2025-08-25 02:39:50|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756089600000|2025-08-25 02:40:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089610000|2025-08-25 02:40:10|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089620000|2025-08-25 02:40:20|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.37|0
1756089630000|2025-08-25 02:40:30|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089640000|2025-08-25 02:40:40|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089650000|2025-08-25 02:40:50|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.37|0
1756089660000|2025-08-25 02:41:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089670000|2025-08-25 02:41:10|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089680000|2025-08-25 02:41:20|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756089690000|2025-08-25 02:41:30|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089700000|2025-08-25 02:41:40|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089710000|2025-08-25 02:41:50|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756089720000|2025-08-25 02:42:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.37|0
1756089730000|2025-08-25 02:42:10|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089740000|2025-08-25 02:42:20|17.62|17.37|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089750000|2025-08-25 02:42:30|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089760000|2025-08-25 02:42:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089770000|2025-08-25 02:42:50|17.53|17.45|17.53|17.45|17.63|17.45|17.52|17.38|0
1756089780000|2025-08-25 02:43:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089790000|2025-08-25 02:43:10|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089800000|2025-08-25 02:43:20|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089810000|2025-08-25 02:43:30|17.55|17.47|17.63|17.38|17.63|17.47|17.52|17.38|0
1756089820000|2025-08-25 02:43:40|17.55|17.47|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089830000|2025-08-25 02:43:50|17.63|17.38|17.53|17.45|17.63|17.47|17.52|17.38|0
1756089840000|2025-08-25 02:44:00|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089850000|2025-08-25 02:44:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089860000|2025-08-25 02:44:20|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.38|0
1756089870000|2025-08-25 02:44:30|17.55|17.47|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089880000|2025-08-25 02:44:40|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.37|0
1756089890000|2025-08-25 02:44:50|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756089900000|2025-08-25 02:45:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089910000|2025-08-25 02:45:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089920000|2025-08-25 02:45:20|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756089930000|2025-08-25 02:45:30|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.37|0
1756089940000|2025-08-25 02:45:40|17.52|17.44|17.63|17.38|17.63|17.47|17.52|17.37|0
1756089950000|2025-08-25 02:45:50|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089960000|2025-08-25 02:46:00|17.53|17.45|17.53|17.45|17.63|17.45|17.52|17.38|0
1756089970000|2025-08-25 02:46:10|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.37|0
1756089980000|2025-08-25 02:46:20|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756089990000|2025-08-25 02:46:30|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090000000|2025-08-25 02:46:40|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.37|0
1756090010000|2025-08-25 02:46:50|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090020000|2025-08-25 02:47:00|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090030000|2025-08-25 02:47:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090040000|2025-08-25 02:47:20|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090050000|2025-08-25 02:47:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090060000|2025-08-25 02:47:40|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090070000|2025-08-25 02:47:50|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090080000|2025-08-25 02:48:00|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090090000|2025-08-25 02:48:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090100000|2025-08-25 02:48:20|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.37|0
1756090110000|2025-08-25 02:48:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090120000|2025-08-25 02:48:40|17.62|17.37|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090130000|2025-08-25 02:48:50|17.62|17.37|17.63|17.38|17.63|17.45|17.52|17.37|0
1756090140000|2025-08-25 02:49:00|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090150000|2025-08-25 02:49:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090160000|2025-08-25 02:49:20|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.37|0
1756090170000|2025-08-25 02:49:30|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.37|0
1756090180000|2025-08-25 02:49:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090190000|2025-08-25 02:49:50|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.37|0
1756090200000|2025-08-25 02:50:00|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.37|0
1756090210000|2025-08-25 02:50:10|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.37|0
1756090220000|2025-08-25 02:50:20|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090230000|2025-08-25 02:50:30|17.55|17.47|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090240000|2025-08-25 02:50:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090250000|2025-08-25 02:50:50|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090260000|2025-08-25 02:51:00|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090270000|2025-08-25 02:51:10|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090280000|2025-08-25 02:51:20|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090290000|2025-08-25 02:51:30|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090300000|2025-08-25 02:51:40|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090310000|2025-08-25 02:51:50|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090320000|2025-08-25 02:52:00|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090330000|2025-08-25 02:52:10|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090340000|2025-08-25 02:52:20|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090350000|2025-08-25 02:52:30|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090360000|2025-08-25 02:52:40|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090370000|2025-08-25 02:52:50|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090380000|2025-08-25 02:53:00|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090390000|2025-08-25 02:53:10|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090400000|2025-08-25 02:53:20|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090420000|2025-08-25 02:53:40|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090430000|2025-08-25 02:53:50|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090440000|2025-08-25 02:54:00|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090450000|2025-08-25 02:54:10|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090460000|2025-08-25 02:54:20|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090470000|2025-08-25 02:54:30|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090480000|2025-08-25 02:54:40|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090490000|2025-08-25 02:54:50|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090500000|2025-08-25 02:55:00|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090510000|2025-08-25 02:55:10|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090520000|2025-08-25 02:55:20|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090530000|2025-08-25 02:55:30|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090540000|2025-08-25 02:55:40|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090550000|2025-08-25 02:55:50|17.63|17.38|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090560000|2025-08-25 02:56:00|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090570000|2025-08-25 02:56:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090580000|2025-08-25 02:56:20|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090590000|2025-08-25 02:56:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090600000|2025-08-25 02:56:40|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090610000|2025-08-25 02:56:50|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090710000|2025-08-25 02:58:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090720000|2025-08-25 02:58:40|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090730000|2025-08-25 02:58:50|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090740000|2025-08-25 02:59:00|17.63|17.38|17.53|17.45|17.63|17.45|17.52|17.38|0
1756090750000|2025-08-25 02:59:10|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090760000|2025-08-25 02:59:20|17.53|17.45|17.53|17.45|17.63|17.47|17.52|17.38|0
1756090770000|2025-08-25 02:59:30|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090780000|2025-08-25 02:59:40|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090790000|2025-08-25 02:59:50|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090800000|2025-08-25 03:00:00|17.52|17.44|17.63|17.38|17.63|17.44|17.52|17.38|0
1756090850000|2025-08-25 03:00:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756090860000|2025-08-25 03:01:00|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756090870000|2025-08-25 03:01:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090880000|2025-08-25 03:01:20|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090890000|2025-08-25 03:01:30|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090900000|2025-08-25 03:01:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090910000|2025-08-25 03:01:50|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090920000|2025-08-25 03:02:00|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090930000|2025-08-25 03:02:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090940000|2025-08-25 03:02:20|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756090950000|2025-08-25 03:02:30|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090960000|2025-08-25 03:02:40|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090970000|2025-08-25 03:02:50|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756090980000|2025-08-25 03:03:00|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756090990000|2025-08-25 03:03:10|17.63|17.38|17.53|17.45|17.63|17.45|17.52|17.38|0
1756091000000|2025-08-25 03:03:20|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091010000|2025-08-25 03:03:30|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091020000|2025-08-25 03:03:40|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091030000|2025-08-25 03:03:50|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091040000|2025-08-25 03:04:00|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091050000|2025-08-25 03:04:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091060000|2025-08-25 03:04:20|17.53|17.45|17.53|17.45|17.63|17.45|17.52|17.38|0
1756091070000|2025-08-25 03:04:30|17.52|17.44|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091080000|2025-08-25 03:04:40|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091090000|2025-08-25 03:04:50|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091100000|2025-08-25 03:05:00|17.53|17.45|17.53|17.45|17.63|17.45|17.52|17.38|0
1756091110000|2025-08-25 03:05:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091120000|2025-08-25 03:05:20|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091130000|2025-08-25 03:05:30|17.63|17.38|17.53|17.45|17.63|17.47|17.52|17.38|0
1756091140000|2025-08-25 03:05:40|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091150000|2025-08-25 03:05:50|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091160000|2025-08-25 03:06:00|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091170000|2025-08-25 03:06:10|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091180000|2025-08-25 03:06:20|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091190000|2025-08-25 03:06:30|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091200000|2025-08-25 03:06:40|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091210000|2025-08-25 03:06:50|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091220000|2025-08-25 03:07:00|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756091230000|2025-08-25 03:07:10|17.52|17.44|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091240000|2025-08-25 03:07:20|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091250000|2025-08-25 03:07:30|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091260000|2025-08-25 03:07:40|17.63|17.38|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091270000|2025-08-25 03:07:50|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091280000|2025-08-25 03:08:00|17.53|17.45|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091290000|2025-08-25 03:08:10|17.53|17.45|17.63|17.38|17.63|17.45|17.52|17.38|0
1756091300000|2025-08-25 03:08:20|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091310000|2025-08-25 03:08:30|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091320000|2025-08-25 03:08:40|17.53|17.45|17.63|17.38|17.63|17.47|17.52|17.38|0
1756091330000|2025-08-25 03:08:50|17.52|17.44|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091340000|2025-08-25 03:09:00|17.53|17.45|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091350000|2025-08-25 03:09:10|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091360000|2025-08-25 03:09:20|17.63|17.38|17.52|17.44|17.63|17.47|17.52|17.38|0
1756091370000|2025-08-25 03:09:30|17.63|17.38|17.52|17.44|17.63|17.45|17.52|17.38|0
1756091380000|2025-08-25 03:09:40|17.63|17.38|17.53|17.45|17.64|17.49|17.52|17.38|0
1756091390000|2025-08-25 03:09:50|17.52|17.44|17.63|17.38|17.64|17.48|17.52|17.38|0
1756091400000|2025-08-25 03:10:00|17.52|17.44|17.52|17.44|17.64|17.48|17.52|17.38|0
1756091410000|2025-08-25 03:10:10|17.63|17.38|17.52|17.44|17.64|17.48|17.52|17.38|0
1756091420000|2025-08-25 03:10:20|17.53|17.45|17.64|17.39|17.64|17.45|17.52|17.38|0
1756091430000|2025-08-25 03:10:30|17.52|17.44|17.52|17.44|17.64|17.47|17.52|17.38|0
1756091440000|2025-08-25 03:10:40|17.64|17.39|17.52|17.44|17.64|17.45|17.52|17.38|0
1756091450000|2025-08-25 03:10:50|17.63|17.38|17.63|17.38|17.64|17.45|17.52|17.38|0
1756091460000|2025-08-25 03:11:00|17.52|17.44|17.57|17.49|17.64|17.49|17.52|17.38|0
1756091470000|2025-08-25 03:11:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091480000|2025-08-25 03:11:20|17.57|17.49|17.55|17.47|17.63|17.49|17.52|17.38|0
1756091490000|2025-08-25 03:11:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091500000|2025-08-25 03:11:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091510000|2025-08-25 03:11:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091520000|2025-08-25 03:12:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091530000|2025-08-25 03:12:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091540000|2025-08-25 03:12:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091550000|2025-08-25 03:12:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091560000|2025-08-25 03:12:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091570000|2025-08-25 03:12:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091580000|2025-08-25 03:13:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091590000|2025-08-25 03:13:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091600000|2025-08-25 03:13:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091610000|2025-08-25 03:13:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091620000|2025-08-25 03:13:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091630000|2025-08-25 03:13:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091640000|2025-08-25 03:14:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091650000|2025-08-25 03:14:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091660000|2025-08-25 03:14:20|17.55|17.47|17.55|17.47|17.63|17.49|17.53|17.38|0
1756091670000|2025-08-25 03:14:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091680000|2025-08-25 03:14:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091690000|2025-08-25 03:14:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091700000|2025-08-25 03:15:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091710000|2025-08-25 03:15:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091720000|2025-08-25 03:15:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091730000|2025-08-25 03:15:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091740000|2025-08-25 03:15:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091750000|2025-08-25 03:15:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091760000|2025-08-25 03:16:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091770000|2025-08-25 03:16:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091780000|2025-08-25 03:16:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091790000|2025-08-25 03:16:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091800000|2025-08-25 03:16:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091810000|2025-08-25 03:16:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091820000|2025-08-25 03:17:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091830000|2025-08-25 03:17:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091840000|2025-08-25 03:17:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091850000|2025-08-25 03:17:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091860000|2025-08-25 03:17:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091870000|2025-08-25 03:17:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091880000|2025-08-25 03:18:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091890000|2025-08-25 03:18:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091900000|2025-08-25 03:18:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091910000|2025-08-25 03:18:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091920000|2025-08-25 03:18:40|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756091930000|2025-08-25 03:18:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091940000|2025-08-25 03:19:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091950000|2025-08-25 03:19:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756091960000|2025-08-25 03:19:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091970000|2025-08-25 03:19:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091980000|2025-08-25 03:19:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756091990000|2025-08-25 03:19:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092000000|2025-08-25 03:20:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092010000|2025-08-25 03:20:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092020000|2025-08-25 03:20:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092030000|2025-08-25 03:20:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092040000|2025-08-25 03:20:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092050000|2025-08-25 03:20:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092060000|2025-08-25 03:21:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092070000|2025-08-25 03:21:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092080000|2025-08-25 03:21:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092090000|2025-08-25 03:21:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092100000|2025-08-25 03:21:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092110000|2025-08-25 03:21:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092120000|2025-08-25 03:22:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092130000|2025-08-25 03:22:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092140000|2025-08-25 03:22:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092150000|2025-08-25 03:22:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092160000|2025-08-25 03:22:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092170000|2025-08-25 03:22:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092180000|2025-08-25 03:23:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092190000|2025-08-25 03:23:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092200000|2025-08-25 03:23:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092210000|2025-08-25 03:23:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092220000|2025-08-25 03:23:40|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|2
1756092230000|2025-08-25 03:23:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092240000|2025-08-25 03:24:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092250000|2025-08-25 03:24:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092260000|2025-08-25 03:24:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092270000|2025-08-25 03:24:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092280000|2025-08-25 03:24:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092290000|2025-08-25 03:24:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092300000|2025-08-25 03:25:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092310000|2025-08-25 03:25:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092320000|2025-08-25 03:25:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092330000|2025-08-25 03:25:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092340000|2025-08-25 03:25:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092350000|2025-08-25 03:25:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092360000|2025-08-25 03:26:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092370000|2025-08-25 03:26:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092380000|2025-08-25 03:26:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092390000|2025-08-25 03:26:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092400000|2025-08-25 03:26:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092410000|2025-08-25 03:26:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092420000|2025-08-25 03:27:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092430000|2025-08-25 03:27:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092440000|2025-08-25 03:27:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092450000|2025-08-25 03:27:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092460000|2025-08-25 03:27:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092470000|2025-08-25 03:27:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092480000|2025-08-25 03:28:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092490000|2025-08-25 03:28:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092500000|2025-08-25 03:28:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092510000|2025-08-25 03:28:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092520000|2025-08-25 03:28:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092530000|2025-08-25 03:28:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092540000|2025-08-25 03:29:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092550000|2025-08-25 03:29:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092560000|2025-08-25 03:29:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092570000|2025-08-25 03:29:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092580000|2025-08-25 03:29:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092590000|2025-08-25 03:29:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092600000|2025-08-25 03:30:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092610000|2025-08-25 03:30:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092620000|2025-08-25 03:30:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092630000|2025-08-25 03:30:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092640000|2025-08-25 03:30:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092650000|2025-08-25 03:30:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092660000|2025-08-25 03:31:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092670000|2025-08-25 03:31:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092680000|2025-08-25 03:31:20|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756092690000|2025-08-25 03:31:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092700000|2025-08-25 03:31:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092710000|2025-08-25 03:31:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092720000|2025-08-25 03:32:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092730000|2025-08-25 03:32:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092740000|2025-08-25 03:32:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092750000|2025-08-25 03:32:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092760000|2025-08-25 03:32:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092770000|2025-08-25 03:32:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092780000|2025-08-25 03:33:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092790000|2025-08-25 03:33:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092800000|2025-08-25 03:33:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092810000|2025-08-25 03:33:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092820000|2025-08-25 03:33:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092830000|2025-08-25 03:33:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092840000|2025-08-25 03:34:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092850000|2025-08-25 03:34:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092860000|2025-08-25 03:34:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092870000|2025-08-25 03:34:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092880000|2025-08-25 03:34:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092890000|2025-08-25 03:34:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092900000|2025-08-25 03:35:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092910000|2025-08-25 03:35:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092920000|2025-08-25 03:35:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092930000|2025-08-25 03:35:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092940000|2025-08-25 03:35:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092950000|2025-08-25 03:35:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092960000|2025-08-25 03:36:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756092970000|2025-08-25 03:36:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092980000|2025-08-25 03:36:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756092990000|2025-08-25 03:36:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093000000|2025-08-25 03:36:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093010000|2025-08-25 03:36:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093020000|2025-08-25 03:37:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093030000|2025-08-25 03:37:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093040000|2025-08-25 03:37:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093050000|2025-08-25 03:37:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093060000|2025-08-25 03:37:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093070000|2025-08-25 03:37:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093080000|2025-08-25 03:38:00|17.52|17.44|17.55|17.47|17.57|17.49|17.52|17.44|0
1756093090000|2025-08-25 03:38:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093100000|2025-08-25 03:38:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093110000|2025-08-25 03:38:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093120000|2025-08-25 03:38:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093130000|2025-08-25 03:38:50|17.55|17.47|17.55|17.47|17.57|17.49|17.52|17.44|0
1756093140000|2025-08-25 03:39:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093150000|2025-08-25 03:39:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093160000|2025-08-25 03:39:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093170000|2025-08-25 03:39:30|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756093180000|2025-08-25 03:39:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093190000|2025-08-25 03:39:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093200000|2025-08-25 03:40:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093210000|2025-08-25 03:40:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093220000|2025-08-25 03:40:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093230000|2025-08-25 03:40:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093240000|2025-08-25 03:40:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093250000|2025-08-25 03:40:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093260000|2025-08-25 03:41:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093270000|2025-08-25 03:41:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093280000|2025-08-25 03:41:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093290000|2025-08-25 03:41:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093300000|2025-08-25 03:41:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093310000|2025-08-25 03:41:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093320000|2025-08-25 03:42:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093330000|2025-08-25 03:42:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093340000|2025-08-25 03:42:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093350000|2025-08-25 03:42:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093360000|2025-08-25 03:42:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093370000|2025-08-25 03:42:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093380000|2025-08-25 03:43:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093390000|2025-08-25 03:43:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093400000|2025-08-25 03:43:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093410000|2025-08-25 03:43:30|17.55|17.47|17.55|17.47|17.57|17.49|17.53|17.45|0
1756093420000|2025-08-25 03:43:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093430000|2025-08-25 03:43:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093440000|2025-08-25 03:44:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093450000|2025-08-25 03:44:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093460000|2025-08-25 03:44:20|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756093470000|2025-08-25 03:44:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093480000|2025-08-25 03:44:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093490000|2025-08-25 03:44:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093500000|2025-08-25 03:45:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093510000|2025-08-25 03:45:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093520000|2025-08-25 03:45:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093530000|2025-08-25 03:45:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093540000|2025-08-25 03:45:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093550000|2025-08-25 03:45:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093560000|2025-08-25 03:46:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093570000|2025-08-25 03:46:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093580000|2025-08-25 03:46:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093590000|2025-08-25 03:46:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093600000|2025-08-25 03:46:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093610000|2025-08-25 03:46:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093620000|2025-08-25 03:47:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093630000|2025-08-25 03:47:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093640000|2025-08-25 03:47:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093650000|2025-08-25 03:47:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093660000|2025-08-25 03:47:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093670000|2025-08-25 03:47:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093680000|2025-08-25 03:48:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093690000|2025-08-25 03:48:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093700000|2025-08-25 03:48:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093710000|2025-08-25 03:48:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093720000|2025-08-25 03:48:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093730000|2025-08-25 03:48:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093740000|2025-08-25 03:49:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093750000|2025-08-25 03:49:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093760000|2025-08-25 03:49:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093770000|2025-08-25 03:49:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093780000|2025-08-25 03:49:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093790000|2025-08-25 03:49:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093800000|2025-08-25 03:50:00|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756093810000|2025-08-25 03:50:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093820000|2025-08-25 03:50:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093830000|2025-08-25 03:50:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093840000|2025-08-25 03:50:40|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093850000|2025-08-25 03:50:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093860000|2025-08-25 03:51:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093870000|2025-08-25 03:51:10|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|1
1756093880000|2025-08-25 03:51:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093890000|2025-08-25 03:51:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093900000|2025-08-25 03:51:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093910000|2025-08-25 03:51:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093920000|2025-08-25 03:52:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093930000|2025-08-25 03:52:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093940000|2025-08-25 03:52:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756093950000|2025-08-25 03:52:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093960000|2025-08-25 03:52:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093970000|2025-08-25 03:52:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093980000|2025-08-25 03:53:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756093990000|2025-08-25 03:53:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094000000|2025-08-25 03:53:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094010000|2025-08-25 03:53:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094020000|2025-08-25 03:53:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094030000|2025-08-25 03:53:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094040000|2025-08-25 03:54:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094050000|2025-08-25 03:54:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094060000|2025-08-25 03:54:20|17.57|17.49|17.55|17.47|17.63|17.49|17.52|17.38|0
1756094070000|2025-08-25 03:54:30|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094080000|2025-08-25 03:54:40|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|0
1756094090000|2025-08-25 03:54:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094100000|2025-08-25 03:55:00|17.57|17.49|17.55|17.47|17.64|17.49|17.52|17.39|0
1756094110000|2025-08-25 03:55:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094120000|2025-08-25 03:55:20|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756094130000|2025-08-25 03:55:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094140000|2025-08-25 03:55:40|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094150000|2025-08-25 03:55:50|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094160000|2025-08-25 03:56:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094170000|2025-08-25 03:56:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094180000|2025-08-25 03:56:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094190000|2025-08-25 03:56:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094200000|2025-08-25 03:56:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094210000|2025-08-25 03:56:50|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094220000|2025-08-25 03:57:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094230000|2025-08-25 03:57:10|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094240000|2025-08-25 03:57:20|17.52|17.44|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094250000|2025-08-25 03:57:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094260000|2025-08-25 03:57:40|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094270000|2025-08-25 03:57:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094280000|2025-08-25 03:58:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094290000|2025-08-25 03:58:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094300000|2025-08-25 03:58:20|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094310000|2025-08-25 03:58:30|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094320000|2025-08-25 03:58:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094330000|2025-08-25 03:58:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094340000|2025-08-25 03:59:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094350000|2025-08-25 03:59:10|17.55|17.47|17.53|17.45|17.57|17.49|17.52|17.44|0
1756094360000|2025-08-25 03:59:20|17.52|17.44|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094370000|2025-08-25 03:59:30|17.57|17.49|17.63|17.38|17.63|17.49|17.52|17.38|1
1756094380000|2025-08-25 03:59:40|17.52|17.44|17.53|17.45|17.64|17.49|17.52|17.38|0
1756094390000|2025-08-25 03:59:50|17.55|17.47|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094400000|2025-08-25 04:00:00|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756094410000|2025-08-25 04:00:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094420000|2025-08-25 04:00:20|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094430000|2025-08-25 04:00:30|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756094440000|2025-08-25 04:00:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094450000|2025-08-25 04:00:50|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094460000|2025-08-25 04:01:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094470000|2025-08-25 04:01:10|17.57|17.49|17.57|17.49|17.63|17.49|17.52|17.38|0
1756094480000|2025-08-25 04:01:20|17.53|17.45|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094490000|2025-08-25 04:01:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094500000|2025-08-25 04:01:40|17.57|17.49|17.55|17.47|17.57|17.49|17.53|17.45|0
1756094510000|2025-08-25 04:01:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094520000|2025-08-25 04:02:00|17.57|17.49|17.52|17.44|17.63|17.49|17.52|17.38|0
1756094530000|2025-08-25 04:02:10|17.53|17.45|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094540000|2025-08-25 04:02:20|17.63|17.38|17.52|17.44|17.64|17.48|17.52|17.38|0
1756094550000|2025-08-25 04:02:30|17.53|17.45|17.57|17.49|17.64|17.49|17.52|17.38|0
1756094560000|2025-08-25 04:02:40|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094570000|2025-08-25 04:02:50|17.52|17.44|17.63|17.38|17.64|17.49|17.52|17.38|0
1756094580000|2025-08-25 04:03:00|17.52|17.44|17.52|17.44|17.64|17.45|17.52|17.38|0
1756094590000|2025-08-25 04:03:10|17.63|17.38|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094600000|2025-08-25 04:03:20|17.57|17.49|17.53|17.45|17.64|17.49|17.52|17.38|0
1756094610000|2025-08-25 04:03:30|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094620000|2025-08-25 04:03:40|17.55|17.47|17.52|17.44|17.63|17.49|17.52|17.38|0
1756094630000|2025-08-25 04:03:50|17.56|17.48|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094640000|2025-08-25 04:04:00|17.57|17.49|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094650000|2025-08-25 04:04:10|17.53|17.45|17.64|17.39|17.64|17.49|17.52|17.38|0
1756094660000|2025-08-25 04:04:20|17.52|17.44|17.64|17.39|17.64|17.47|17.52|17.38|0
1756094670000|2025-08-25 04:04:30|17.52|17.44|17.55|17.47|17.64|17.49|17.52|17.38|0
1756094680000|2025-08-25 04:04:40|17.57|17.49|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094690000|2025-08-25 04:04:50|17.53|17.45|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094700000|2025-08-25 04:05:00|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094710000|2025-08-25 04:05:10|17.55|17.47|17.53|17.45|17.57|17.49|17.52|17.44|0
1756094720000|2025-08-25 04:05:20|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094730000|2025-08-25 04:05:30|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094740000|2025-08-25 04:05:40|17.55|17.47|17.52|17.44|17.63|17.49|17.52|17.38|0
1756094750000|2025-08-25 04:05:50|17.53|17.45|17.55|17.47|17.63|17.49|17.52|17.38|0
1756094760000|2025-08-25 04:06:00|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|0
1756094770000|2025-08-25 04:06:10|17.57|17.49|17.52|17.44|17.64|17.49|17.52|17.38|0
1756094780000|2025-08-25 04:06:20|17.53|17.45|17.52|17.44|17.64|17.45|17.52|17.38|0
1756094790000|2025-08-25 04:06:30|17.53|17.45|17.64|17.39|17.64|17.45|17.52|17.38|0
1756094800000|2025-08-25 04:06:40|17.52|17.44|17.53|17.45|17.64|17.49|17.52|17.38|0
1756094810000|2025-08-25 04:06:50|17.63|17.38|17.52|17.44|17.64|17.47|17.52|17.38|0
1756094820000|2025-08-25 04:07:00|17.64|17.39|17.55|17.47|17.64|17.49|17.52|17.39|0
1756094830000|2025-08-25 04:07:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094840000|2025-08-25 04:07:20|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094850000|2025-08-25 04:07:30|17.55|17.47|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094860000|2025-08-25 04:07:40|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094870000|2025-08-25 04:07:50|17.53|17.45|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094880000|2025-08-25 04:08:00|17.52|17.44|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094890000|2025-08-25 04:08:10|17.57|17.49|17.53|17.45|17.57|17.49|17.52|17.44|0
1756094900000|2025-08-25 04:08:20|17.57|17.49|17.53|17.45|17.57|17.49|17.52|17.44|0
1756094910000|2025-08-25 04:08:30|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094920000|2025-08-25 04:08:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1756094930000|2025-08-25 04:08:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756094940000|2025-08-25 04:09:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094950000|2025-08-25 04:09:10|17.55|17.47|17.57|17.49|17.57|17.49|17.52|17.44|0
1756094960000|2025-08-25 04:09:20|17.55|17.47|17.53|17.45|17.57|17.49|17.52|17.44|0
1756094970000|2025-08-25 04:09:30|17.52|17.44|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094980000|2025-08-25 04:09:40|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756094990000|2025-08-25 04:09:50|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756095000000|2025-08-25 04:10:00|17.57|17.49|17.55|17.47|17.57|17.49|17.52|17.44|0
1756095010000|2025-08-25 04:10:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095020000|2025-08-25 04:10:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095030000|2025-08-25 04:10:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756095040000|2025-08-25 04:10:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095050000|2025-08-25 04:10:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095060000|2025-08-25 04:11:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756095070000|2025-08-25 04:11:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095080000|2025-08-25 04:11:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095090000|2025-08-25 04:11:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756095100000|2025-08-25 04:11:40|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095110000|2025-08-25 04:11:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095120000|2025-08-25 04:12:00|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756095130000|2025-08-25 04:12:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095140000|2025-08-25 04:12:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1756095150000|2025-08-25 04:12:30|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|0
1756095160000|2025-08-25 04:12:40|17.55|17.47|17.63|17.38|17.63|17.49|17.52|17.38|0
1756095170000|2025-08-25 04:12:50|17.52|17.44|17.57|17.49|17.64|17.49|17.52|17.39|0
1756095180000|2025-08-25 04:13:00|17.55|17.47|17.52|17.44|17.63|17.49|17.5|17.38|0
1756095270000|2025-08-25 04:14:30|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095280000|2025-08-25 04:14:40|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095300000|2025-08-25 04:15:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095380000|2025-08-25 04:16:20|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|0
1756095390000|2025-08-25 04:16:30|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1756095400000|2025-08-25 04:16:40|17.52|17.44|17.5|17.42|17.54|17.46|17.5|17.42|3
1756095410000|2025-08-25 04:16:50|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1756095420000|2025-08-25 04:17:00|17.52|17.44|17.5|17.42|17.53|17.45|17.5|17.42|3
1756095430000|2025-08-25 04:17:10|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|2
1756095440000|2025-08-25 04:17:20|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1756095450000|2025-08-25 04:17:30|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|2
1756095460000|2025-08-25 04:17:40|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095500000|2025-08-25 04:18:20|17.5|17.42|17.52|17.44|17.55|17.47|17.5|17.42|0
1756095520000|2025-08-25 04:18:40|17.5|17.42|17.52|17.44|17.55|17.47|17.5|17.42|0
1756095590000|2025-08-25 04:19:50|17.5|17.42|17.54|17.46|17.55|17.47|17.5|17.42|0
1756095600000|2025-08-25 04:20:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756095610000|2025-08-25 04:20:10|17.5|17.42|17.52|17.44|17.55|17.47|17.5|17.42|6
1756095620000|2025-08-25 04:20:20|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095650000|2025-08-25 04:20:50|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095680000|2025-08-25 04:21:20|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095700000|2025-08-25 04:21:40|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095730000|2025-08-25 04:22:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095750000|2025-08-25 04:22:30|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1756095910000|2025-08-25 04:25:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756095920000|2025-08-25 04:25:20|17.52|17.44|17.52|17.44|17.55|17.47|17.52|17.44|0
1756095950000|2025-08-25 04:25:50|17.5|17.42|17.52|17.44|17.54|17.46|17.5|17.42|0
1756095970000|2025-08-25 04:26:10|17.5|17.42|17.52|17.44|17.55|17.47|17.5|17.42|0
1756096000000|2025-08-25 04:26:40|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1756096010000|2025-08-25 04:26:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756096060000|2025-08-25 04:27:40|17.53|17.45|17.55|17.47|17.55|17.47|17.52|17.44|0
1756096070000|2025-08-25 04:27:50|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1756096080000|2025-08-25 04:28:00|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|0
1756096090000|2025-08-25 04:28:10|17.54|17.46|17.52|17.44|17.55|17.47|17.52|17.44|0
1756096100000|2025-08-25 04:28:20|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1756096120000|2025-08-25 04:28:40|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|0
1756096450000|2025-08-25 04:34:10|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|0
1756097160000|2025-08-25 04:46:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1756097170000|2025-08-25 04:46:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756097210000|2025-08-25 04:46:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1756097240000|2025-08-25 04:47:20|17.54|17.46|17.53|17.45|17.55|17.47|17.53|17.45|0
1756097250000|2025-08-25 04:47:30|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1756097260000|2025-08-25 04:47:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1756097280000|2025-08-25 04:48:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1756097290000|2025-08-25 04:48:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756097410000|2025-08-25 04:50:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756097430000|2025-08-25 04:50:30|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1756097440000|2025-08-25 04:50:40|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1756098080000|2025-08-25 05:01:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756098120000|2025-08-25 05:02:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756098170000|2025-08-25 05:02:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756098180000|2025-08-25 05:03:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756098210000|2025-08-25 05:03:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756098270000|2025-08-25 05:04:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756098280000|2025-08-25 05:04:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756098360000|2025-08-25 05:06:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1756098520000|2025-08-25 05:08:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756098530000|2025-08-25 05:08:50|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756098540000|2025-08-25 05:09:00|17.51|17.43|17.55|17.47|17.55|17.47|17.5|17.42|3
1756098550000|2025-08-25 05:09:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|3
1756098560000|2025-08-25 05:09:20|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1756098570000|2025-08-25 05:09:30|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756098580000|2025-08-25 05:09:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756098600000|2025-08-25 05:10:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756098610000|2025-08-25 05:10:10|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756098900000|2025-08-25 05:15:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756098990000|2025-08-25 05:16:30|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756099020000|2025-08-25 05:17:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756099050000|2025-08-25 05:17:30|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756099100000|2025-08-25 05:18:20|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756099110000|2025-08-25 05:18:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756099130000|2025-08-25 05:18:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756099520000|2025-08-25 05:25:20|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756099570000|2025-08-25 05:26:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756099580000|2025-08-25 05:26:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756099620000|2025-08-25 05:27:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756099660000|2025-08-25 05:27:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756099680000|2025-08-25 05:28:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756099700000|2025-08-25 05:28:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756099710000|2025-08-25 05:28:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756099770000|2025-08-25 05:29:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756099780000|2025-08-25 05:29:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756099790000|2025-08-25 05:29:50|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756100490000|2025-08-25 05:41:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756100690000|2025-08-25 05:44:50|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1756100700000|2025-08-25 05:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756100720000|2025-08-25 05:45:20|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1756100730000|2025-08-25 05:45:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756100760000|2025-08-25 05:46:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756100770000|2025-08-25 05:46:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756100780000|2025-08-25 05:46:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756100790000|2025-08-25 05:46:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1756100800000|2025-08-25 05:46:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1756100810000|2025-08-25 05:46:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1756100850000|2025-08-25 05:47:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756100860000|2025-08-25 05:47:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756100880000|2025-08-25 05:48:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756101000000|2025-08-25 05:50:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756101120000|2025-08-25 05:52:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1756101150000|2025-08-25 05:52:30|17.53|17.45|17.5|17.42|17.55|17.47|17.5|17.42|2
1756101560000|2025-08-25 05:59:20|||||||||3
1756101600000|2025-08-25 06:00:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|12
1756101790000|2025-08-25 06:03:10|||||||||1
1756102830000|2025-08-25 06:20:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|57
1756103400000|2025-08-25 06:30:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756103750000|2025-08-25 06:35:50|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|90
1756104050000|2025-08-25 06:40:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1756104060000|2025-08-25 06:41:00|||||||||3
1756104270000|2025-08-25 06:44:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756104720000|2025-08-25 06:52:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1756104870000|2025-08-25 06:54:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1756104880000|2025-08-25 06:54:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1756105060000|2025-08-25 06:57:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756105130000|2025-08-25 06:58:50|||||||||1
1756105200000|2025-08-25 07:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|10
1756105210000|2025-08-25 07:00:10|||||||||5
1756105220000|2025-08-25 07:00:20|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1756105240000|2025-08-25 07:00:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1756105250000|2025-08-25 07:00:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1756105270000|2025-08-25 07:01:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1756105300000|2025-08-25 07:01:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1756105420000|2025-08-25 07:03:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1756105440000|2025-08-25 07:04:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1756105450000|2025-08-25 07:04:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1756105470000|2025-08-25 07:04:30|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|1
1756105670000|2025-08-25 07:07:50|||||||||3
1756105700000|2025-08-25 07:08:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1756105710000|2025-08-25 07:08:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1756105800000|2025-08-25 07:10:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|8
1756105810000|2025-08-25 07:10:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1756105830000|2025-08-25 07:10:30|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1756105840000|2025-08-25 07:10:40|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1756105930000|2025-08-25 07:12:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1756105990000|2025-08-25 07:13:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1756106020000|2025-08-25 07:13:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|50
1756106030000|2025-08-25 07:13:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1756106090000|2025-08-25 07:14:50|||||||||1
1756106190000|2025-08-25 07:16:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|105
1756106240000|2025-08-25 07:17:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756106270000|2025-08-25 07:17:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|15
1756106290000|2025-08-25 07:18:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756106320000|2025-08-25 07:18:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|9
1756106380000|2025-08-25 07:19:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|221
1756106390000|2025-08-25 07:19:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1756106490000|2025-08-25 07:21:30|||||||||1
1756106560000|2025-08-25 07:22:40|||||||||5
1756106590000|2025-08-25 07:23:10|||||||||1
1756106600000|2025-08-25 07:23:20|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|1
1756106630000|2025-08-25 07:23:50|||||||||1
1756106680000|2025-08-25 07:24:40|||||||||1
1756106690000|2025-08-25 07:24:50|||||||||2
1756106720000|2025-08-25 07:25:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|6
1756106750000|2025-08-25 07:25:50|||||||||114
1756106780000|2025-08-25 07:26:20|||||||||1
1756106840000|2025-08-25 07:27:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|313
1756106950000|2025-08-25 07:29:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|50
1756107370000|2025-08-25 07:36:10|||||||||1
1756107490000|2025-08-25 07:38:10|||||||||1
1756107530000|2025-08-25 07:38:50|||||||||1
1756107710000|2025-08-25 07:41:50|||||||||1
1756107920000|2025-08-25 07:45:20|||||||||1
1756108140000|2025-08-25 07:49:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|315
1756108150000|2025-08-25 07:49:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1756108160000|2025-08-25 07:49:20|||||||||1
1756108250000|2025-08-25 07:50:50|||||||||1
1756108260000|2025-08-25 07:51:00|||||||||4
1756108270000|2025-08-25 07:51:10|||||||||2
1756108290000|2025-08-25 07:51:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|253
1756108430000|2025-08-25 07:53:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|66
1756108580000|2025-08-25 07:56:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1756108770000|2025-08-25 07:59:30|||||||||12
1756108860000|2025-08-25 08:01:00|||||||||56
1756108870000|2025-08-25 08:01:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1756108880000|2025-08-25 08:01:20|||||||||5
1756108900000|2025-08-25 08:01:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1756108920000|2025-08-25 08:02:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1756108940000|2025-08-25 08:02:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1756108970000|2025-08-25 08:02:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1756109210000|2025-08-25 08:06:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1756109220000|2025-08-25 08:07:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1756109250000|2025-08-25 08:07:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1756109490000|2025-08-25 08:11:30|||||||||1
1756109700000|2025-08-25 08:15:00|||||||||1
1756109920000|2025-08-25 08:18:40|||||||||1
1756110100000|2025-08-25 08:21:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1756110130000|2025-08-25 08:22:10|||||||||1
1756110360000|2025-08-25 08:26:00|||||||||1
1756110440000|2025-08-25 08:27:20|||||||||1
1756110590000|2025-08-25 08:29:50|||||||||1
1756110620000|2025-08-25 08:30:20|||||||||1
1756110720000|2025-08-25 08:32:00|||||||||100
1756110920000|2025-08-25 08:35:20|||||||||50
1756111770000|2025-08-25 08:49:30|||||||||1
1756111860000|2025-08-25 08:51:00|||||||||94
1756112020000|2025-08-25 08:53:40|||||||||3
1756112130000|2025-08-25 08:55:30|||||||||1
1756112350000|2025-08-25 08:59:10|||||||||1
1756112360000|2025-08-25 08:59:20|||||||||1
1756112470000|2025-08-25 09:01:10|||||||||1
1756112540000|2025-08-25 09:02:20|||||||||2
1756112580000|2025-08-25 09:03:00|||||||||1
1756112650000|2025-08-25 09:04:10|||||||||1
1756112810000|2025-08-25 09:06:50|||||||||1
1756113100000|2025-08-25 09:11:40|||||||||1
1756113140000|2025-08-25 09:12:20|||||||||1
1756113300000|2025-08-25 09:15:00|||||||||8
1756113470000|2025-08-25 09:17:50|||||||||1
1756113580000|2025-08-25 09:19:40|||||||||43
1756113590000|2025-08-25 09:19:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|44
1756113800000|2025-08-25 09:23:20|||||||||1
1756113850000|2025-08-25 09:24:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1756113860000|2025-08-25 09:24:20|||||||||32
1756113880000|2025-08-25 09:24:40|||||||||8
1756113950000|2025-08-25 09:25:50|||||||||1
1756114100000|2025-08-25 09:28:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|271
1756114140000|2025-08-25 09:29:00|||||||||1
1756114410000|2025-08-25 09:33:30|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|2
1756114420000|2025-08-25 09:33:40|||||||||55
1756114430000|2025-08-25 09:33:50|||||||||68
1756114440000|2025-08-25 09:34:00|||||||||25
1756114770000|2025-08-25 09:39:30|||||||||1
1756114880000|2025-08-25 09:41:20|||||||||15
1756115090000|2025-08-25 09:44:50|||||||||1
1756115190000|2025-08-25 09:46:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|28
1756115220000|2025-08-25 09:47:00|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|172
1756115230000|2025-08-25 09:47:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|97
1756115350000|2025-08-25 09:49:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1756115400000|2025-08-25 09:50:00|||||||||1
1756115710000|2025-08-25 09:55:10|||||||||1
1756115780000|2025-08-25 09:56:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|271
1756115820000|2025-08-25 09:57:00|||||||||2
1756115880000|2025-08-25 09:58:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1756115930000|2025-08-25 09:58:50|||||||||3
1756116090000|2025-08-25 10:01:30|||||||||50
1756116100000|2025-08-25 10:01:40|||||||||50
1756116120000|2025-08-25 10:02:00|||||||||65
1756116140000|2025-08-25 10:02:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1756116170000|2025-08-25 10:02:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1756116210000|2025-08-25 10:03:30|||||||||1
1756116220000|2025-08-25 10:03:40|||||||||30
1756116360000|2025-08-25 10:06:00|||||||||5
1756116370000|2025-08-25 10:06:10|||||||||45
1756116460000|2025-08-25 10:07:40|||||||||9
1756116470000|2025-08-25 10:07:50|||||||||10
1756116590000|2025-08-25 10:09:50|||||||||10
1756116690000|2025-08-25 10:11:30|||||||||60
1756116740000|2025-08-25 10:12:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|98
1756117010000|2025-08-25 10:16:50|||||||||8
1756117350000|2025-08-25 10:22:30|||||||||46
1756117360000|2025-08-25 10:22:40|||||||||1
1756117370000|2025-08-25 10:22:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|15
1756117500000|2025-08-25 10:25:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|23
1756117690000|2025-08-25 10:28:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1756117710000|2025-08-25 10:28:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1756117750000|2025-08-25 10:29:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1756117870000|2025-08-25 10:31:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1756117940000|2025-08-25 10:32:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1756117970000|2025-08-25 10:32:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1756118160000|2025-08-25 10:36:00|||||||||1
1756118530000|2025-08-25 10:42:10|||||||||1
1756118540000|2025-08-25 10:42:20|||||||||8
1756118630000|2025-08-25 10:43:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1756118670000|2025-08-25 10:44:30|||||||||2
1756118730000|2025-08-25 10:45:30|||||||||22
1756118740000|2025-08-25 10:45:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|15
1756118760000|2025-08-25 10:46:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1756118900000|2025-08-25 10:48:20|||||||||10
1756119050000|2025-08-25 10:50:50|||||||||71
1756119070000|2025-08-25 10:51:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|45
1756119080000|2025-08-25 10:51:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1756119100000|2025-08-25 10:51:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1756119180000|2025-08-25 10:53:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1756119210000|2025-08-25 10:53:30|||||||||1
1756119230000|2025-08-25 10:53:50|||||||||2
1756119750000|2025-08-25 11:02:30|||||||||1
1756119760000|2025-08-25 11:02:40|||||||||1
1756119990000|2025-08-25 11:06:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1756120500000|2025-08-25 11:15:00|||||||||2
1756120730000|2025-08-25 11:18:50|||||||||1
1756120890000|2025-08-25 11:21:30|||||||||24
1756120910000|2025-08-25 11:21:50|||||||||26
1756120940000|2025-08-25 11:22:20|||||||||16
1756120960000|2025-08-25 11:22:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|43
1756120980000|2025-08-25 11:23:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|74
1756120990000|2025-08-25 11:23:10|17.67|17.59|17.65|17.57|17.69|17.61|17.65|17.57|65
1756121000000|2025-08-25 11:23:20|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|30
1756121070000|2025-08-25 11:24:30|||||||||39
1756121180000|2025-08-25 11:26:20|||||||||38
1756121250000|2025-08-25 11:27:30|||||||||38
1756121440000|2025-08-25 11:30:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|407
1756121450000|2025-08-25 11:30:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1756121500000|2025-08-25 11:31:40|||||||||1
1756121550000|2025-08-25 11:32:30|||||||||2
1756121750000|2025-08-25 11:35:50|||||||||2
1756121930000|2025-08-25 11:38:50|||||||||1
1756122050000|2025-08-25 11:40:50|||||||||1
1756122220000|2025-08-25 11:43:40|||||||||1
1756122410000|2025-08-25 11:46:50|||||||||1
1756122570000|2025-08-25 11:49:30|||||||||1
1756122590000|2025-08-25 11:49:50|||||||||1
1756122640000|2025-08-25 11:50:40|||||||||1
1756122980000|2025-08-25 11:56:20|||||||||1
1756123100000|2025-08-25 11:58:20|||||||||1
1756123150000|2025-08-25 11:59:10|||||||||2
1756123180000|2025-08-25 11:59:40|||||||||7
1756123360000|2025-08-25 12:02:40|||||||||2
1756123380000|2025-08-25 12:03:00|||||||||1
1756123560000|2025-08-25 12:06:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1756123570000|2025-08-25 12:06:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1756123580000|2025-08-25 12:06:20|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1756123590000|2025-08-25 12:06:30|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|40
1756123640000|2025-08-25 12:07:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1756123660000|2025-08-25 12:07:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1756123730000|2025-08-25 12:08:50|||||||||1
1756123770000|2025-08-25 12:09:30|||||||||1
1756123810000|2025-08-25 12:10:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1756124030000|2025-08-25 12:13:50|||||||||8
1756124040000|2025-08-25 12:14:00|||||||||1
1756124080000|2025-08-25 12:14:40|||||||||1
1756124280000|2025-08-25 12:18:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|276
1756124530000|2025-08-25 12:22:10|||||||||22
1756124940000|2025-08-25 12:29:00|||||||||2
1756125000000|2025-08-25 12:30:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|120
1756125010000|2025-08-25 12:30:10|||||||||4
1756125020000|2025-08-25 12:30:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|5
1756125200000|2025-08-25 12:33:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1756125360000|2025-08-25 12:36:00|||||||||1
1756125400000|2025-08-25 12:36:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1756125440000|2025-08-25 12:37:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1756125450000|2025-08-25 12:37:30|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|0
1756125560000|2025-08-25 12:39:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|20
1756125570000|2025-08-25 12:39:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1756126170000|2025-08-25 12:49:30|||||||||1
1756126360000|2025-08-25 12:52:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|120
1756126450000|2025-08-25 12:54:10|||||||||139
1756126500000|2025-08-25 12:55:00|||||||||1
1756126620000|2025-08-25 12:57:00|||||||||1
1756126980000|2025-08-25 13:03:00|||||||||1
1756126990000|2025-08-25 13:03:10|||||||||2
1756127090000|2025-08-25 13:04:50|||||||||2
1756127200000|2025-08-25 13:06:40|||||||||1
1756127240000|2025-08-25 13:07:20|||||||||2
1756127260000|2025-08-25 13:07:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|19
1756127270000|2025-08-25 13:07:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1756127480000|2025-08-25 13:11:20|||||||||1
1756127540000|2025-08-25 13:12:20|||||||||1
1756127720000|2025-08-25 13:15:20|||||||||8
1756128080000|2025-08-25 13:21:20|||||||||2
1756128310000|2025-08-25 13:25:10|||||||||1
1756128510000|2025-08-25 13:28:30|||||||||1
1756128540000|2025-08-25 13:29:00|||||||||14
1756128560000|2025-08-25 13:29:20|||||||||4
1756128570000|2025-08-25 13:29:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|43
1756128580000|2025-08-25 13:29:40|||||||||2
1756128610000|2025-08-25 13:30:10|||||||||3
1756128650000|2025-08-25 13:30:50|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|3
1756128660000|2025-08-25 13:31:00|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1756128670000|2025-08-25 13:31:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756128680000|2025-08-25 13:31:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1756128690000|2025-08-25 13:31:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1756128700000|2025-08-25 13:31:40|||||||||1
1756128710000|2025-08-25 13:31:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|74
1756128720000|2025-08-25 13:32:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756128750000|2025-08-25 13:32:30|||||||||2
1756128760000|2025-08-25 13:32:40|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|3
1756128770000|2025-08-25 13:32:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1756128850000|2025-08-25 13:34:10|||||||||2
1756128910000|2025-08-25 13:35:10|||||||||1
1756128930000|2025-08-25 13:35:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|47
1756128980000|2025-08-25 13:36:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1756129220000|2025-08-25 13:40:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|21
1756129230000|2025-08-25 13:40:30|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|9
1756129250000|2025-08-25 13:40:50|||||||||1
1756129410000|2025-08-25 13:43:30|||||||||10
1756129490000|2025-08-25 13:44:50|||||||||1
1756129510000|2025-08-25 13:45:10|||||||||1
1756129550000|2025-08-25 13:45:50|||||||||1
1756129620000|2025-08-25 13:47:00|||||||||1
1756129650000|2025-08-25 13:47:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1756129660000|2025-08-25 13:47:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1756129670000|2025-08-25 13:47:50|||||||||1
1756129740000|2025-08-25 13:49:00|||||||||1
1756129760000|2025-08-25 13:49:20|||||||||3
1756129830000|2025-08-25 13:50:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|13
1756129860000|2025-08-25 13:51:00|||||||||1
1756129900000|2025-08-25 13:51:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1756129910000|2025-08-25 13:51:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1756129920000|2025-08-25 13:52:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1756129950000|2025-08-25 13:52:30|||||||||1
1756129960000|2025-08-25 13:52:40|||||||||3
1756129980000|2025-08-25 13:53:00|||||||||1
1756129990000|2025-08-25 13:53:10|||||||||1
1756130020000|2025-08-25 13:53:40|||||||||1
1756130030000|2025-08-25 13:53:50|||||||||1
1756130060000|2025-08-25 13:54:20|||||||||1
1756130070000|2025-08-25 13:54:30|||||||||1
1756130110000|2025-08-25 13:55:10|||||||||1
1756130120000|2025-08-25 13:55:20|||||||||1
1756130140000|2025-08-25 13:55:40|||||||||1
1756130220000|2025-08-25 13:57:00|||||||||1
1756130230000|2025-08-25 13:57:10|||||||||1
1756130250000|2025-08-25 13:57:30|||||||||1
1756130270000|2025-08-25 13:57:50|||||||||2
1756130310000|2025-08-25 13:58:30|||||||||2
1756130320000|2025-08-25 13:58:40|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|78
1756130370000|2025-08-25 13:59:30|||||||||7
1756130390000|2025-08-25 13:59:50|||||||||1
1756130400000|2025-08-25 14:00:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|48
1756130430000|2025-08-25 14:00:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1756130440000|2025-08-25 14:00:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1756130460000|2025-08-25 14:01:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|2
1756130470000|2025-08-25 14:01:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756130520000|2025-08-25 14:02:00|||||||||1
1756130560000|2025-08-25 14:02:40|||||||||1
1756130600000|2025-08-25 14:03:20|||||||||1
1756130670000|2025-08-25 14:04:30|||||||||1
1756130750000|2025-08-25 14:05:50|||||||||40
1756130760000|2025-08-25 14:06:00|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|136
1756130770000|2025-08-25 14:06:10|17.51|17.43|17.51|17.43|17.51|17.43|17.47|17.39|51
1756130790000|2025-08-25 14:06:30|||||||||2
1756130860000|2025-08-25 14:07:40|||||||||20
1756130870000|2025-08-25 14:07:50|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|33
1756130880000|2025-08-25 14:08:00|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|63
1756130950000|2025-08-25 14:09:10|||||||||30
1756130960000|2025-08-25 14:09:20|||||||||4
1756130990000|2025-08-25 14:09:50|||||||||2
1756131000000|2025-08-25 14:10:00|||||||||2
1756131060000|2025-08-25 14:11:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1756131100000|2025-08-25 14:11:40|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|65
1756131110000|2025-08-25 14:11:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1756131180000|2025-08-25 14:13:00|||||||||3
1756131230000|2025-08-25 14:13:50|||||||||8
1756131240000|2025-08-25 14:14:00|||||||||2
1756131280000|2025-08-25 14:14:40|||||||||1
1756131310000|2025-08-25 14:15:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|100
1756131330000|2025-08-25 14:15:30|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|0
1756131340000|2025-08-25 14:15:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1756131350000|2025-08-25 14:15:50|||||||||138
1756131440000|2025-08-25 14:17:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1756131450000|2025-08-25 14:17:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|83
1756131460000|2025-08-25 14:17:40|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|9
1756131470000|2025-08-25 14:17:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1756131610000|2025-08-25 14:20:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|59
1756131630000|2025-08-25 14:20:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|25
1756131650000|2025-08-25 14:20:50|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|3
1756131710000|2025-08-25 14:21:50|||||||||2
1756131790000|2025-08-25 14:23:10|||||||||2
1756131980000|2025-08-25 14:26:20|||||||||4
1756131990000|2025-08-25 14:26:30|||||||||1
1756132000000|2025-08-25 14:26:40|||||||||2
1756132010000|2025-08-25 14:26:50|||||||||1
1756132020000|2025-08-25 14:27:00|||||||||1
1756132030000|2025-08-25 14:27:10|||||||||2
1756132050000|2025-08-25 14:27:30|||||||||1
1756132060000|2025-08-25 14:27:40|||||||||1
1756132070000|2025-08-25 14:27:50|||||||||1
1756132080000|2025-08-25 14:28:00|||||||||1
1756132100000|2025-08-25 14:28:20|||||||||1
1756132110000|2025-08-25 14:28:30|||||||||2
1756132130000|2025-08-25 14:28:50|||||||||3
1756132140000|2025-08-25 14:29:00|||||||||3
1756132170000|2025-08-25 14:29:30|||||||||1
1756132180000|2025-08-25 14:29:40|||||||||1
1756132200000|2025-08-25 14:30:00|||||||||1
1756132210000|2025-08-25 14:30:10|||||||||3
1756132220000|2025-08-25 14:30:20|||||||||2
1756132240000|2025-08-25 14:30:40|||||||||1
1756132260000|2025-08-25 14:31:00|||||||||1
1756132270000|2025-08-25 14:31:10|||||||||1
1756132280000|2025-08-25 14:31:20|||||||||2
1756132290000|2025-08-25 14:31:30|||||||||1
1756132300000|2025-08-25 14:31:40|||||||||1
1756132310000|2025-08-25 14:31:50|||||||||1
1756132340000|2025-08-25 14:32:20|||||||||1
1756132350000|2025-08-25 14:32:30|||||||||1
1756132370000|2025-08-25 14:32:50|||||||||2
1756132400000|2025-08-25 14:33:20|||||||||1
1756132410000|2025-08-25 14:33:30|||||||||1
1756132430000|2025-08-25 14:33:50|||||||||1
1756132440000|2025-08-25 14:34:00|||||||||1
1756132460000|2025-08-25 14:34:20|||||||||1
1756132470000|2025-08-25 14:34:30|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|119
1756132480000|2025-08-25 14:34:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1756132490000|2025-08-25 14:34:50|||||||||1
1756132540000|2025-08-25 14:35:40|||||||||1
1756132570000|2025-08-25 14:36:10|||||||||22
1756132580000|2025-08-25 14:36:20|||||||||1
1756132610000|2025-08-25 14:36:50|||||||||1
1756132630000|2025-08-25 14:37:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|103
1756132640000|2025-08-25 14:37:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1756132660000|2025-08-25 14:37:40|||||||||1
1756132680000|2025-08-25 14:38:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|10
1756132730000|2025-08-25 14:38:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1756132790000|2025-08-25 14:39:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|3
1756132810000|2025-08-25 14:40:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|129
1756132830000|2025-08-25 14:40:30|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|2
1756132910000|2025-08-25 14:41:50|||||||||2
1756133000000|2025-08-25 14:43:20|||||||||1
1756133010000|2025-08-25 14:43:30|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|51
1756133030000|2025-08-25 14:43:50|||||||||1
1756133070000|2025-08-25 14:44:30|||||||||26
1756133090000|2025-08-25 14:44:50|||||||||2
1756133110000|2025-08-25 14:45:10|||||||||1
1756133170000|2025-08-25 14:46:10|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|39
1756133200000|2025-08-25 14:46:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1756133210000|2025-08-25 14:46:50|||||||||1
1756133230000|2025-08-25 14:47:10|||||||||2
1756133270000|2025-08-25 14:47:50|||||||||1
1756133320000|2025-08-25 14:48:40|||||||||85
1756133330000|2025-08-25 14:48:50|||||||||1
1756133340000|2025-08-25 14:49:00|||||||||1
1756133350000|2025-08-25 14:49:10|||||||||1
1756133400000|2025-08-25 14:50:00|||||||||1
1756133440000|2025-08-25 14:50:40|||||||||25
1756133450000|2025-08-25 14:50:50|||||||||1
1756133460000|2025-08-25 14:51:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1756133470000|2025-08-25 14:51:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|121
1756133500000|2025-08-25 14:51:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1756133510000|2025-08-25 14:51:50|||||||||19
1756133550000|2025-08-25 14:52:30|||||||||1
1756133560000|2025-08-25 14:52:40|||||||||1
1756133570000|2025-08-25 14:52:50|||||||||1
1756133580000|2025-08-25 14:53:00|||||||||1
1756133600000|2025-08-25 14:53:20|||||||||1
1756133610000|2025-08-25 14:53:30|||||||||9
1756133620000|2025-08-25 14:53:40|||||||||1
1756133630000|2025-08-25 14:53:50|||||||||2
1756133640000|2025-08-25 14:54:00|||||||||1
1756133650000|2025-08-25 14:54:10|||||||||5
1756133670000|2025-08-25 14:54:30|||||||||1
1756133690000|2025-08-25 14:54:50|||||||||2
1756133700000|2025-08-25 14:55:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|104
1756133730000|2025-08-25 14:55:30|||||||||1
1756133740000|2025-08-25 14:55:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|201
1756133750000|2025-08-25 14:55:50|||||||||1
1756133770000|2025-08-25 14:56:10|||||||||9
1756133780000|2025-08-25 14:56:20|||||||||1
1756133790000|2025-08-25 14:56:30|||||||||1
1756133800000|2025-08-25 14:56:40|||||||||1
1756133820000|2025-08-25 14:57:00|||||||||1
1756133830000|2025-08-25 14:57:10|||||||||2
1756133860000|2025-08-25 14:57:40|||||||||2
1756133890000|2025-08-25 14:58:10|||||||||1
1756133900000|2025-08-25 14:58:20|||||||||1
1756133910000|2025-08-25 14:58:30|||||||||1
1756133930000|2025-08-25 14:58:50|||||||||3
1756133940000|2025-08-25 14:59:00|||||||||3
1756133950000|2025-08-25 14:59:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|662
1756133990000|2025-08-25 14:59:50|||||||||1
1756134000000|2025-08-25 15:00:00|||||||||4
1756134010000|2025-08-25 15:00:10|||||||||5
1756134050000|2025-08-25 15:00:50|||||||||1
1756134070000|2025-08-25 15:01:10|||||||||2
1756134080000|2025-08-25 15:01:20|||||||||1
1756134090000|2025-08-25 15:01:30|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|22
1756134100000|2025-08-25 15:01:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|104
1756134110000|2025-08-25 15:01:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1756134130000|2025-08-25 15:02:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|6
1756134150000|2025-08-25 15:02:30|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|0
1756134170000|2025-08-25 15:02:50|||||||||1
1756134220000|2025-08-25 15:03:40|||||||||20
1756134230000|2025-08-25 15:03:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1756134290000|2025-08-25 15:04:50|||||||||4
1756134350000|2025-08-25 15:05:50|||||||||2
1756134420000|2025-08-25 15:07:00|||||||||5
1756134470000|2025-08-25 15:07:50|||||||||1
1756134490000|2025-08-25 15:08:10|||||||||22
1756134500000|2025-08-25 15:08:20|||||||||1
1756134520000|2025-08-25 15:08:40|||||||||1
1756134530000|2025-08-25 15:08:50|||||||||22
1756134540000|2025-08-25 15:09:00|||||||||1
1756134550000|2025-08-25 15:09:10|||||||||1
1756134560000|2025-08-25 15:09:20|||||||||5
1756134570000|2025-08-25 15:09:30|||||||||3
1756134580000|2025-08-25 15:09:40|||||||||1
1756134590000|2025-08-25 15:09:50|||||||||3
1756134600000|2025-08-25 15:10:00|||||||||1
1756134610000|2025-08-25 15:10:10|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|275
1756134640000|2025-08-25 15:10:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1756134670000|2025-08-25 15:11:10|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|182
1756134690000|2025-08-25 15:11:30|||||||||35
1756134700000|2025-08-25 15:11:40|||||||||72
1756134710000|2025-08-25 15:11:50|||||||||3
1756134770000|2025-08-25 15:12:50|||||||||7
1756134790000|2025-08-25 15:13:10|||||||||18
1756134800000|2025-08-25 15:13:20|||||||||6
1756134820000|2025-08-25 15:13:40|17.79|17.71|17.78|17.7|17.83|17.75|17.78|17.7|57
1756134830000|2025-08-25 15:13:50|17.81|17.73|17.79|17.71|17.81|17.73|17.78|17.7|34
1756134850000|2025-08-25 15:14:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1756134880000|2025-08-25 15:14:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1756134910000|2025-08-25 15:15:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|193
1756134920000|2025-08-25 15:15:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1756134930000|2025-08-25 15:15:30|17.82|17.74|17.81|17.73|17.83|17.75|17.81|17.73|0
1756134970000|2025-08-25 15:16:10|17.78|17.7|17.79|17.71|17.83|17.75|17.78|17.7|122
1756134980000|2025-08-25 15:16:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|122
1756134990000|2025-08-25 15:16:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1756135000000|2025-08-25 15:16:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|59
1756135010000|2025-08-25 15:16:50|||||||||1
1756135020000|2025-08-25 15:17:00|||||||||15
1756135040000|2025-08-25 15:17:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1756135050000|2025-08-25 15:17:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|36
1756135070000|2025-08-25 15:17:50|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1756135090000|2025-08-25 15:18:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1756135130000|2025-08-25 15:18:50|||||||||5
1756135140000|2025-08-25 15:19:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|151
1756135150000|2025-08-25 15:19:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1756135160000|2025-08-25 15:19:20|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|1
1756135190000|2025-08-25 15:19:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|18
1756135200000|2025-08-25 15:20:00|||||||||5
1756135220000|2025-08-25 15:20:20|||||||||1
1756135230000|2025-08-25 15:20:30|||||||||1
1756135240000|2025-08-25 15:20:40|||||||||16
1756135250000|2025-08-25 15:20:50|||||||||1
1756135280000|2025-08-25 15:21:20|||||||||1
1756135290000|2025-08-25 15:21:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|196
1756135300000|2025-08-25 15:21:40|||||||||1
1756135310000|2025-08-25 15:21:50|||||||||1
1756135340000|2025-08-25 15:22:20|||||||||45
1756135360000|2025-08-25 15:22:40|||||||||49
1756135370000|2025-08-25 15:22:50|||||||||10
1756135380000|2025-08-25 15:23:00|||||||||1
1756135410000|2025-08-25 15:23:30|||||||||2
1756135430000|2025-08-25 15:23:50|||||||||1
1756135450000|2025-08-25 15:24:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|207
1756135460000|2025-08-25 15:24:20|||||||||1
1756135470000|2025-08-25 15:24:30|||||||||9
1756135490000|2025-08-25 15:24:50|||||||||1
1756135520000|2025-08-25 15:25:20|||||||||1
1756135530000|2025-08-25 15:25:30|||||||||1
1756135540000|2025-08-25 15:25:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|1
1756135550000|2025-08-25 15:25:50|||||||||1
1756135570000|2025-08-25 15:26:10|||||||||3
1756135600000|2025-08-25 15:26:40|||||||||1
1756135620000|2025-08-25 15:27:00|||||||||1
1756135650000|2025-08-25 15:27:30|||||||||1
1756135660000|2025-08-25 15:27:40|||||||||1
1756135680000|2025-08-25 15:28:00|||||||||54
1756135690000|2025-08-25 15:28:10|||||||||2
1756135700000|2025-08-25 15:28:20|||||||||1
1756135710000|2025-08-25 15:28:30|||||||||1
1756135720000|2025-08-25 15:28:40|||||||||2
1756135740000|2025-08-25 15:29:00|||||||||3
1756135750000|2025-08-25 15:29:10|||||||||5
1756135760000|2025-08-25 15:29:20|||||||||6
1756135770000|2025-08-25 15:29:30|||||||||3
1756135780000|2025-08-25 15:29:40|||||||||4
1756135790000|2025-08-25 15:29:50|||||||||116
1756135800000|2025-08-25 15:30:00|||||||||117
1756135810000|2025-08-25 15:30:10|||||||||2
1756135820000|2025-08-25 15:30:20|||||||||1
1756135850000|2025-08-25 15:30:50|||||||||1
1756135860000|2025-08-25 15:31:00|||||||||1
1756135880000|2025-08-25 15:31:20|||||||||6
1756135900000|2025-08-25 15:31:40|||||||||1
1756135910000|2025-08-25 15:31:50|||||||||1
1756135960000|2025-08-25 15:32:40|||||||||1
1756135990000|2025-08-25 15:33:10|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|206
1756136020000|2025-08-25 15:33:40|||||||||2
1756136030000|2025-08-25 15:33:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|61
1756136040000|2025-08-25 15:34:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|55
1756136050000|2025-08-25 15:34:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1756136070000|2025-08-25 15:34:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1756136090000|2025-08-25 15:34:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1756136100000|2025-08-25 15:35:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1756136110000|2025-08-25 15:35:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1756136210000|2025-08-25 15:36:50|||||||||51
1756136220000|2025-08-25 15:37:00|||||||||2
1756136230000|2025-08-25 15:37:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|14
1756136290000|2025-08-25 15:38:10|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|52
1756136330000|2025-08-25 15:38:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1756136410000|2025-08-25 15:40:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1756136420000|2025-08-25 15:40:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|64
1756136460000|2025-08-25 15:41:00|||||||||169
1756136490000|2025-08-25 15:41:30|18|17.92|18|17.92|18|17.92|18|17.92|83
1756136530000|2025-08-25 15:42:10|||||||||1
1756136600000|2025-08-25 15:43:20|||||||||1
1756136620000|2025-08-25 15:43:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1756136630000|2025-08-25 15:43:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1756136670000|2025-08-25 15:44:30|||||||||20
1756136680000|2025-08-25 15:44:40|||||||||1
1756136720000|2025-08-25 15:45:20|||||||||1
1756136730000|2025-08-25 15:45:30|||||||||112
1756136770000|2025-08-25 15:46:10|||||||||9
1756136790000|2025-08-25 15:46:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1756136820000|2025-08-25 15:47:00|||||||||1
1756136840000|2025-08-25 15:47:20|||||||||1
1756136870000|2025-08-25 15:47:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1756136880000|2025-08-25 15:48:00|||||||||2
1756136890000|2025-08-25 15:48:10|||||||||2
1756136900000|2025-08-25 15:48:20|||||||||1
1756136930000|2025-08-25 15:48:50|18|17.92|18|17.92|18|17.92|17.99|17.91|3
1756136940000|2025-08-25 15:49:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|34
1756136950000|2025-08-25 15:49:10|||||||||39
1756137000000|2025-08-25 15:50:00|||||||||18
1756137010000|2025-08-25 15:50:10|||||||||9
1756137270000|2025-08-25 15:54:30|||||||||1
1756137280000|2025-08-25 15:54:40|||||||||1
1756137330000|2025-08-25 15:55:30|||||||||2
1756137360000|2025-08-25 15:56:00|||||||||1
1756137410000|2025-08-25 15:56:50|||||||||2
1756137430000|2025-08-25 15:57:10|||||||||1
1756137460000|2025-08-25 15:57:40|||||||||2
1756137470000|2025-08-25 15:57:50|||||||||3
1756137490000|2025-08-25 15:58:10|||||||||2
1756137500000|2025-08-25 15:58:20|||||||||2
1756137510000|2025-08-25 15:58:30|||||||||1
1756137590000|2025-08-25 15:59:50|||||||||20
1756137630000|2025-08-25 16:00:30|||||||||1
1756137670000|2025-08-25 16:01:10|||||||||1
1756137710000|2025-08-25 16:01:50|||||||||1
1756137720000|2025-08-25 16:02:00|||||||||1
1756137750000|2025-08-25 16:02:30|||||||||100
1756137780000|2025-08-25 16:03:00|||||||||2
1756137810000|2025-08-25 16:03:30|||||||||1
1756137840000|2025-08-25 16:04:00|||||||||1
1756137890000|2025-08-25 16:04:50|||||||||1
1756137900000|2025-08-25 16:05:00|||||||||1
1756137960000|2025-08-25 16:06:00|||||||||1
1756137970000|2025-08-25 16:06:10|||||||||2
1756138080000|2025-08-25 16:08:00|||||||||1
1756138090000|2025-08-25 16:08:10|||||||||1
1756138100000|2025-08-25 16:08:20|||||||||1
1756138140000|2025-08-25 16:09:00|||||||||1
1756138170000|2025-08-25 16:09:30|||||||||65
1756138190000|2025-08-25 16:09:50|||||||||1
1756138200000|2025-08-25 16:10:00|||||||||1
1756138260000|2025-08-25 16:11:00|||||||||1
1756138280000|2025-08-25 16:11:20|||||||||1
1756138350000|2025-08-25 16:12:30|||||||||1
1756138400000|2025-08-25 16:13:20|||||||||2
1756138450000|2025-08-25 16:14:10|||||||||1
1756138470000|2025-08-25 16:14:30|||||||||1
1756138520000|2025-08-25 16:15:20|||||||||2
1756138540000|2025-08-25 16:15:40|||||||||1
1756138600000|2025-08-25 16:16:40|||||||||2
1756138630000|2025-08-25 16:17:10|||||||||1
1756138650000|2025-08-25 16:17:30|||||||||21
1756138660000|2025-08-25 16:17:40|||||||||1
1756138700000|2025-08-25 16:18:20|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|50
1756138720000|2025-08-25 16:18:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|140
1756138750000|2025-08-25 16:19:10|18|17.92|18|17.92|18|17.92|18|17.92|80
1756138770000|2025-08-25 16:19:30|||||||||16
1756138790000|2025-08-25 16:19:50|||||||||17
1756138870000|2025-08-25 16:21:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1756138880000|2025-08-25 16:21:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1756138930000|2025-08-25 16:22:10|||||||||1
1756138990000|2025-08-25 16:23:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|95
1756139330000|2025-08-25 16:28:50|||||||||4
1756139340000|2025-08-25 16:29:00|||||||||1
1756139350000|2025-08-25 16:29:10|||||||||1
1756139370000|2025-08-25 16:29:30|||||||||1
1756139380000|2025-08-25 16:29:40|||||||||1
1756139400000|2025-08-25 16:30:00|||||||||1
1756139470000|2025-08-25 16:31:10|||||||||1
1756139480000|2025-08-25 16:31:20|||||||||1
1756139490000|2025-08-25 16:31:30|||||||||1
1756139540000|2025-08-25 16:32:20|||||||||1
1756139560000|2025-08-25 16:32:40|||||||||1
1756139570000|2025-08-25 16:32:50|||||||||1
1756139610000|2025-08-25 16:33:30|||||||||1
1756139650000|2025-08-25 16:34:10|||||||||1
1756139720000|2025-08-25 16:35:20|||||||||1
1756139790000|2025-08-25 16:36:30|||||||||1
1756139810000|2025-08-25 16:36:50|||||||||2
1756139840000|2025-08-25 16:37:20|||||||||1
1756139890000|2025-08-25 16:38:10|||||||||1
1756139930000|2025-08-25 16:38:50|||||||||1
1756139970000|2025-08-25 16:39:30|||||||||1
1756139990000|2025-08-25 16:39:50|||||||||1
1756140020000|2025-08-25 16:40:20|||||||||1
1756140060000|2025-08-25 16:41:00|||||||||1
1756140110000|2025-08-25 16:41:50|||||||||1
1756140150000|2025-08-25 16:42:30|||||||||1
1756140160000|2025-08-25 16:42:40|||||||||1
1756140190000|2025-08-25 16:43:10|||||||||1
1756140250000|2025-08-25 16:44:10|||||||||1
1756140280000|2025-08-25 16:44:40|||||||||1
1756140300000|2025-08-25 16:45:00|||||||||1
1756140320000|2025-08-25 16:45:20|||||||||1
1756140400000|2025-08-25 16:46:40|||||||||1
1756140410000|2025-08-25 16:46:50|||||||||1
1756140420000|2025-08-25 16:47:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|35
1756140460000|2025-08-25 16:47:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1756140470000|2025-08-25 16:47:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1756140510000|2025-08-25 16:48:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1756140550000|2025-08-25 16:49:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1756140600000|2025-08-25 16:50:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1756140630000|2025-08-25 16:50:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|4
1756140650000|2025-08-25 16:50:50|||||||||1
1756140660000|2025-08-25 16:51:00|||||||||1
1756140750000|2025-08-25 16:52:30|||||||||1
1756140770000|2025-08-25 16:52:50|||||||||2
1756140820000|2025-08-25 16:53:40|||||||||1
1756140830000|2025-08-25 16:53:50|||||||||1
1756140840000|2025-08-25 16:54:00|||||||||1
1756140900000|2025-08-25 16:55:00|||||||||1
1756140920000|2025-08-25 16:55:20|||||||||1
1756140950000|2025-08-25 16:55:50|||||||||1
1756140960000|2025-08-25 16:56:00|||||||||1
1756141010000|2025-08-25 16:56:50|||||||||1
1756141050000|2025-08-25 16:57:30|||||||||1
1756141070000|2025-08-25 16:57:50|||||||||1
1756141090000|2025-08-25 16:58:10|||||||||1
1756141380000|2025-08-25 17:03:00|||||||||1
1756141630000|2025-08-25 17:07:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1756141770000|2025-08-25 17:09:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1756141800000|2025-08-25 17:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1756142010000|2025-08-25 17:13:30|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1756142840000|2025-08-25 17:27:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1756142850000|2025-08-25 17:27:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1756142990000|2025-08-25 17:29:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1756143600000|2025-08-25 17:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1756143630000|2025-08-25 17:40:30|||||||||5
1756143750000|2025-08-25 17:42:30|||||||||1
1756143780000|2025-08-25 17:43:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1756144020000|2025-08-25 17:47:00|||||||||8
1756144090000|2025-08-25 17:48:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1756144100000|2025-08-25 17:48:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1756144480000|2025-08-25 17:54:40|||||||||17
1756144840000|2025-08-25 18:00:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|15
1756145200000|2025-08-25 18:06:40|||||||||106
1756146030000|2025-08-25 18:20:30|||||||||2
1756146160000|2025-08-25 18:22:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|23
1756146260000|2025-08-25 18:24:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|56
1756146280000|2025-08-25 18:24:40|||||||||9
1756146290000|2025-08-25 18:24:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|28
1756146360000|2025-08-25 18:26:00|||||||||16
1756146400000|2025-08-25 18:26:40|||||||||45
1756146420000|2025-08-25 18:27:00|||||||||20
1756146540000|2025-08-25 18:29:00|||||||||18
1756146620000|2025-08-25 18:30:20|||||||||8
1756147060000|2025-08-25 18:37:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|20
1756148630000|2025-08-25 19:03:50|||||||||17
1756149310000|2025-08-25 19:15:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|20
1756150180000|2025-08-25 19:29:40|||||||||8
1756150270000|2025-08-25 19:31:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|218
1756150510000|2025-08-25 19:35:10|||||||||8
1756150550000|2025-08-25 19:35:50|||||||||62
1756150560000|2025-08-25 19:36:00|||||||||19
1756150650000|2025-08-25 19:37:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|35
1756150780000|2025-08-25 19:39:40|||||||||3
1756150940000|2025-08-25 19:42:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1756150990000|2025-08-25 19:43:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1756151310000|2025-08-25 19:48:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|256
1756151400000|2025-08-25 19:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|293
1756151420000|2025-08-25 19:50:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1756151820000|2025-08-25 19:57:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|55
1756151840000|2025-08-25 19:57:20|||||||||17
1756151880000|2025-08-25 19:58:00|||||||||17
1756151940000|2025-08-25 19:59:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|53
1756151970000|2025-08-25 19:59:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1756151980000|2025-08-25 19:59:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1756151990000|2025-08-25 19:59:50|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|39
1756167300000|2025-08-26 00:15:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1756167600000|2025-08-26 00:20:00|18.17|17.87|18.13|17.88|18.18|17.93|18.13|17.87|0
1756167610000|2025-08-26 00:20:10|18.17|17.87|18.13|17.88|18.18|17.88|18.13|17.87|0
1756167620000|2025-08-26 00:20:20|18.15|17.9|18.13|17.88|18.2|18.01|18.09|17.88|0
1756167630000|2025-08-26 00:20:30|18.17|17.87|18.18|17.88|18.18|17.88|18.13|17.87|0
1756167670000|2025-08-26 00:21:10|18.13||18.13||18.13||18.13||0
1756167720000|2025-08-26 00:22:00|18.18||18.18||18.18||18.18||0
1756167950000|2025-08-26 00:25:50|18.2|17.9|18.18|17.88|18.23|17.93|18.18|17.88|0
1756168280000|2025-08-26 00:31:20|18.22|17.92|18.22|17.92|18.22|17.92|18.2|17.9|0
1756168290000|2025-08-26 00:31:30|18.23|17.93|18.22|17.92|18.25|18|18.22|17.92|0
1756168300000|2025-08-26 00:31:40|18.23|17.97|18.23|17.98|18.25|18|18.23|17.92|0
1756168310000|2025-08-26 00:31:50|18.25|18|18.23|17.98|18.25|18|18.23|17.98|0
1756168320000|2025-08-26 00:32:00|18.25|18|18.23|17.98|18.25|18|18.23|17.98|0
1756168330000|2025-08-26 00:32:10|18.25|18|18.22|17.97|18.25|18|18.22|17.97|0
1756168340000|2025-08-26 00:32:20|18.23|17.98|18.23|17.98|18.25|18|18.23|17.98|0
1756168350000|2025-08-26 00:32:30|18.25|18|18.23|17.98|18.25|18|18.23|17.98|0
1756168370000|2025-08-26 00:32:50|18.22|17.97|18.23|17.98|18.25|18|18.22|17.97|0
1756168380000|2025-08-26 00:33:00|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1756168390000|2025-08-26 00:33:10||17.92||17.92||17.92||17.92|0
1756168400000|2025-08-26 00:33:20|18.23|17.97|18.23|17.98|18.25|18|18.23|17.97|0
1756168410000|2025-08-26 00:33:30|18.22|17.97|18.23|17.98|18.25|18|18.22|17.97|0
1756168420000|2025-08-26 00:33:40|18.25|18|18.22|17.97|18.25|18|18.22|17.97|0
1756168430000|2025-08-26 00:33:50||17.92||17.92||17.92||17.92|0
1756168560000|2025-08-26 00:36:00|18.23|17.97|18.34|18.09|18.34|18.16|18.23|17.97|0
1756168570000|2025-08-26 00:36:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1756168690000|2025-08-26 00:38:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1756168740000|2025-08-26 00:39:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1756168760000|2025-08-26 00:39:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1756168770000|2025-08-26 00:39:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1756168840000|2025-08-26 00:40:40|18.29|18.21|18.4|18.15|18.41|18.26|18.29|18.15|1
1756168860000|2025-08-26 00:41:00|18.39|18.14|18.33|18.25|18.4|18.25|18.32|18.14|85
1756168870000|2025-08-26 00:41:10|18.39|18.14|18.39|18.14|18.4|18.25|18.32|18.14|0
1756168880000|2025-08-26 00:41:20|18.4|18.15|18.32|18.24|18.4|18.25|18.32|18.14|0
1756168890000|2025-08-26 00:41:30|18.39|18.14|18.39|18.14|18.4|18.25|18.32|18.14|0
1756168900000|2025-08-26 00:41:40|18.4|18.15|18.33|18.25|18.42|18.25|18.32|18.14|0
1756168910000|2025-08-26 00:41:50|18.39|18.14|18.4|18.15|18.4|18.25|18.32|18.14|0
1756168920000|2025-08-26 00:42:00|18.39|18.14|18.32|18.24|18.4|18.25|18.32|18.14|0
1756168950000|2025-08-26 00:42:30|18.33|18.25|18.32|18.24|18.39|18.25|18.32|18.14|0
1756168980000|2025-08-26 00:43:00|18.39|18.14|18.32|18.24|18.39|18.25|18.32|18.14|0
1756169040000|2025-08-26 00:44:00|18.33|18.25|18.39|18.14|18.4|18.25|18.32|18.14|0
1756169050000|2025-08-26 00:44:10|18.4|18.15|18.32|18.24|18.4|18.25|18.32|18.14|0
1756169060000|2025-08-26 00:44:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1756169090000|2025-08-26 00:44:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1756169100000|2025-08-26 00:45:00|18.33|18.25|18.45|18.2|18.45|18.25|18.32|18.14|4
1756169110000|2025-08-26 00:45:10|18.44|18.19|18.43|18.18|18.44|18.19|18.43|18.18|0
1756169130000|2025-08-26 00:45:30|18.41|18.16|18.4|18.15|18.43|18.18|18.4|18.15|0
1756169150000|2025-08-26 00:45:50|18.44|18.19|18.45|18.2|18.46|18.21|18.4|18.15|0
1756169160000|2025-08-26 00:46:00|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1756169170000|2025-08-26 00:46:10|18.45|18.2|18.4|18.15|18.46|18.21|18.4|18.15|0
1756169180000|2025-08-26 00:46:20|18.42|18.17|18.48|18.23|18.5|18.25|18.42|18.17|0
1756169190000|2025-08-26 00:46:30|18.46|18.21|18.45|18.2|18.47|18.22|18.45|18.2|0
1756169200000|2025-08-26 00:46:40|18.5|18.25|18.49|18.24|18.5|18.25|18.49|18.24|0
1756169210000|2025-08-26 00:46:50|18.48|18.23|18.47|18.22|18.48|18.23|18.45|18.2|0
1756169220000|2025-08-26 00:47:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1756169230000|2025-08-26 00:47:10|18.46|18.21|18.51|18.26|18.51|18.26|18.46|18.21|0
1756169240000|2025-08-26 00:47:20|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1756169280000|2025-08-26 00:48:00|18.46|18.21|18.47|18.22|18.47|18.22|18.46|18.21|0
1756169290000|2025-08-26 00:48:10|18.48|18.23|18.48|18.23|18.5|18.25|18.48|18.23|0
1756169300000|2025-08-26 00:48:20|18.46|18.21|18.48|18.23|18.5|18.25|18.46|18.21|0
1756169310000|2025-08-26 00:48:30|18.47|18.22|18.48|18.23|18.5|18.25|18.45|18.2|0
1756169320000|2025-08-26 00:48:40|18.46|18.21|18.48|18.23|18.48|18.23|18.45|18.2|0
1756169400000|2025-08-26 00:50:00|18.46|18.21|18.45|18.2|18.46|18.21|18.45|18.2|0
1756169410000|2025-08-26 00:50:10|18.47|18.22|18.48|18.23|18.5|18.25|18.46|18.21|0
1756169420000|2025-08-26 00:50:20|18.46|18.21|18.45|18.2|18.46|18.21|18.45|18.2|0
1756169440000|2025-08-26 00:50:40|18.46|18.21|18.45|18.2|18.46|18.21|18.45|18.2|0
1756169580000|2025-08-26 00:53:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1756169590000|2025-08-26 00:53:10|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1756169610000|2025-08-26 00:53:30|18.51|18.26|18.47|18.22|18.51|18.26|18.47|18.22|0
1756169620000|2025-08-26 00:53:40|18.48|18.23|18.45|18.2|18.51|18.23|18.45|18.2|0
1756169630000|2025-08-26 00:53:50|18.48|18.23|18.45|18.2|18.51|18.23|18.45|18.2|0
1756169640000|2025-08-26 00:54:00|18.47|18.22|18.45|18.2|18.52|18.26|18.45|18.2|0
1756169650000|2025-08-26 00:54:10|18.5|18.22|18.45|18.2|18.51|18.26|18.45|18.2|0
1756169680000|2025-08-26 00:54:40|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1756169690000|2025-08-26 00:54:50|18.46|18.21|18.48|18.23|18.48|18.23|18.45|18.2|0
1756169700000|2025-08-26 00:55:00|18.46|18.21|18.45|18.2|18.46|18.21|18.45|18.2|0
1756169730000|2025-08-26 00:55:30|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169740000|2025-08-26 00:55:40|18.45|18.2|18.45|18.2|18.46|18.21|18.45|18.2|0
1756169750000|2025-08-26 00:55:50|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169760000|2025-08-26 00:56:00|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169770000|2025-08-26 00:56:10|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169780000|2025-08-26 00:56:20|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169790000|2025-08-26 00:56:30|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169800000|2025-08-26 00:56:40|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169810000|2025-08-26 00:56:50|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169820000|2025-08-26 00:57:00|18.45|18.2|18.45|18.2|18.46|18.21|18.44|18.19|0
1756169830000|2025-08-26 00:57:10|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169840000|2025-08-26 00:57:20|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169850000|2025-08-26 00:57:30|18.45|18.2|18.45|18.2|18.46|18.21|18.45|18.2|0
1756169860000|2025-08-26 00:57:40|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169870000|2025-08-26 00:57:50|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756169880000|2025-08-26 00:58:00|18.45|18.2|18.42|18.17|18.46|18.21|18.42|18.17|0
1756169890000|2025-08-26 00:58:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1756169900000|2025-08-26 00:58:20|18.46|18.21|18.46|18.16|18.46|18.21|18.45|18.15|0
1756169910000|2025-08-26 00:58:30|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|0
1756169920000|2025-08-26 00:58:40|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|0
1756169930000|2025-08-26 00:58:50|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|0
1756169940000|2025-08-26 00:59:00|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|0
1756169950000|2025-08-26 00:59:10|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|0
1756169960000|2025-08-26 00:59:20|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|0
1756169970000|2025-08-26 00:59:30|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|0
1756169980000|2025-08-26 00:59:40|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|0
1756169990000|2025-08-26 00:59:50|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|0
1756170000000|2025-08-26 01:00:00|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|0
1756170010000|2025-08-26 01:00:10|18.46|18.16|18.45|18.15|18.46|18.16|18.45|18.15|2
1756170020000|2025-08-26 01:00:20|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|0
1756170030000|2025-08-26 01:00:30|18.45|18.15|18.45|18.15|18.46|18.16|18.45|18.15|0
1756170040000|2025-08-26 01:00:40|18.46|18.16|18.46|18.16|18.46|18.16|18.45|18.15|0
1756170050000|2025-08-26 01:00:50|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|0
1756170060000|2025-08-26 01:01:00|18.45|18.15|18.46|18.16|18.46|18.16|18.45|18.15|0
1756170070000|2025-08-26 01:01:10|18.45|18.15|18.45|18.2|18.46|18.21|18.45|18.15|0
1756170080000|2025-08-26 01:01:20|18.46|18.21|18.46|18.21|18.46|18.21|18.45|18.2|0
1756170090000|2025-08-26 01:01:30|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756170100000|2025-08-26 01:01:40|18.45|18.2|18.46|18.21|18.46|18.21|18.45|18.2|0
1756170110000|2025-08-26 01:01:50|18.45|18.2|18.46|18.16|18.46|18.21|18.45|18.15|0
1756170120000|2025-08-26 01:02:00|18.45|18.15|18.4|18.15|18.46|18.16|18.4|18.15|0
1756170190000|2025-08-26 01:03:10|18.37|18.12|18.4|18.1|18.42|18.12|18.37|18.1|1
1756170200000|2025-08-26 01:03:20|18.36|18.11|18.37|18.12|18.37|18.12|18.36|18.11|0
1756170260000|2025-08-26 01:04:20|18.32|18.07|18.32|18.07|18.37|18.12|18.32|18.07|0
1756170570000|2025-08-26 01:09:30|18.29|18.04|18.32|18.07|18.32|18.07|18.29|18.04|0
1756171020000|2025-08-26 01:17:00|18.3|18.05|18.27|18.02|18.3|18.05|18.27|18.02|0
1756171060000|2025-08-26 01:17:40|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1756171080000|2025-08-26 01:18:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1756171140000|2025-08-26 01:19:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1756171170000|2025-08-26 01:19:30|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1756171180000|2025-08-26 01:19:40|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1756171480000|2025-08-26 01:24:40|18.29|18.04|18.32|18.07|18.32|18.07|18.29|18.04|0
1756171640000|2025-08-26 01:27:20|18.28|18.03|18.27|18.02|18.28|18.03|18.27|18.02|0
1756171680000|2025-08-26 01:28:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1756171690000|2025-08-26 01:28:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1756171740000|2025-08-26 01:29:00|18.3|18.05|18.27|18.02|18.3|18.05|18.27|18.02|0
1756172040000|2025-08-26 01:34:00|18.29|18.04|18.32|18.07|18.32|18.07|18.29|18.04|0
1756172150000|2025-08-26 01:35:50|18.36|18.06|18.4|18.15|18.4|18.15|18.35|18.06|2
1756172260000|2025-08-26 01:37:40|18.41|18.16|18.4|18.15|18.41|18.26|18.34|18.15|0
1756172350000|2025-08-26 01:39:10|18.33|18.25|18.4|18.15|18.4|18.25|18.33|18.15|0
1756172360000|2025-08-26 01:39:20|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172370000|2025-08-26 01:39:30|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172400000|2025-08-26 01:40:00|18.33|18.25|18.41|18.16|18.41|18.25|18.33|18.16|0
1756172410000|2025-08-26 01:40:10|18.4|18.15|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172420000|2025-08-26 01:40:20|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172430000|2025-08-26 01:40:30|18.41|18.16|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172440000|2025-08-26 01:40:40|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172450000|2025-08-26 01:40:50|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172460000|2025-08-26 01:41:00|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172470000|2025-08-26 01:41:10|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172480000|2025-08-26 01:41:20|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172490000|2025-08-26 01:41:30|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172500000|2025-08-26 01:41:40|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172510000|2025-08-26 01:41:50|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172520000|2025-08-26 01:42:00|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172530000|2025-08-26 01:42:10|18.34|18.26|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172540000|2025-08-26 01:42:20|18.41|18.16|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172550000|2025-08-26 01:42:30|18.34|18.26|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172560000|2025-08-26 01:42:40|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172570000|2025-08-26 01:42:50|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172580000|2025-08-26 01:43:00|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172590000|2025-08-26 01:43:10|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172600000|2025-08-26 01:43:20|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172610000|2025-08-26 01:43:30|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172620000|2025-08-26 01:43:40|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172630000|2025-08-26 01:43:50|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172640000|2025-08-26 01:44:00|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172650000|2025-08-26 01:44:10|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172660000|2025-08-26 01:44:20|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172670000|2025-08-26 01:44:30|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172680000|2025-08-26 01:44:40|18.4|18.15|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172690000|2025-08-26 01:44:50|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172700000|2025-08-26 01:45:00|18.33|18.25|18.4|18.15|18.41|18.25|18.33|18.15|0
1756172710000|2025-08-26 01:45:10|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172720000|2025-08-26 01:45:20|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172730000|2025-08-26 01:45:30|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172740000|2025-08-26 01:45:40|18.41|18.16|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172750000|2025-08-26 01:45:50|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172760000|2025-08-26 01:46:00|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172770000|2025-08-26 01:46:10|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172780000|2025-08-26 01:46:20|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172790000|2025-08-26 01:46:30|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172800000|2025-08-26 01:46:40|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172810000|2025-08-26 01:46:50|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172820000|2025-08-26 01:47:00|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172830000|2025-08-26 01:47:10|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172840000|2025-08-26 01:47:20|18.33|18.25|18.33|18.25|18.41|18.26|18.33|18.15|0
1756172850000|2025-08-26 01:47:30|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172860000|2025-08-26 01:47:40|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172870000|2025-08-26 01:47:50|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172880000|2025-08-26 01:48:00|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172890000|2025-08-26 01:48:10|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172900000|2025-08-26 01:48:20|18.4|18.15|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172910000|2025-08-26 01:48:30|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172920000|2025-08-26 01:48:40|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756172930000|2025-08-26 01:48:50|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172940000|2025-08-26 01:49:00|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756172950000|2025-08-26 01:49:10|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172960000|2025-08-26 01:49:20|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172970000|2025-08-26 01:49:30|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172980000|2025-08-26 01:49:40|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756172990000|2025-08-26 01:49:50|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173000000|2025-08-26 01:50:00|18.41|18.16|18.41|18.16|18.42|18.26|18.33|18.15|0
1756173010000|2025-08-26 01:50:10|18.33|18.25|18.4|18.15|18.42|18.26|18.33|18.15|0
1756173020000|2025-08-26 01:50:20|18.33|18.25|18.41|18.16|18.42|18.25|18.33|18.15|0
1756173030000|2025-08-26 01:50:30|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173040000|2025-08-26 01:50:40|18.33|18.25|18.4|18.15|18.41|18.25|18.33|18.15|0
1756173050000|2025-08-26 01:50:50|18.33|18.25|18.41|18.16|18.41|18.26|18.33|18.15|0
1756173060000|2025-08-26 01:51:00|18.4|18.15|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173070000|2025-08-26 01:51:10|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173080000|2025-08-26 01:51:20|18.41|18.16|18.41|18.16|18.41|18.26|18.33|18.15|0
1756173090000|2025-08-26 01:51:30|18.4|18.15|18.4|18.15|18.4|18.25|18.33|18.15|0
1756173130000|2025-08-26 01:52:10|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173140000|2025-08-26 01:52:20|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173150000|2025-08-26 01:52:30|18.33|18.25|18.41|18.16|18.41|18.25|18.33|18.15|0
1756173160000|2025-08-26 01:52:40|18.34|18.26|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173170000|2025-08-26 01:52:50|18.33|18.25|18.4|18.15|18.41|18.26|18.33|18.15|0
1756173180000|2025-08-26 01:53:00|18.33|18.25|18.41|18.16|18.41|18.25|18.33|18.15|0
1756173190000|2025-08-26 01:53:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1756173220000|2025-08-26 01:53:40|18.33|18.25|18.4|18.15|18.4|18.25|18.33|18.15|0
1756173230000|2025-08-26 01:53:50|18.33|18.25|18.44|18.19|18.45|18.25|18.33|18.19|0
1756173240000|2025-08-26 01:54:00|18.33|18.25|18.34|18.26|18.45|18.26|18.33|18.19|0
1756173250000|2025-08-26 01:54:10|18.44|18.19|18.33|18.25|18.45|18.26|18.33|18.19|0
1756173260000|2025-08-26 01:54:20|18.44|18.19|18.33|18.25|18.45|18.26|18.33|18.19|0
1756173270000|2025-08-26 01:54:30|18.45|18.2|18.44|18.19|18.45|18.26|18.33|18.19|0
1756173280000|2025-08-26 01:54:40|18.45|18.2|18.33|18.25|18.45|18.26|18.33|18.16|0
1756173290000|2025-08-26 01:54:50|18.45|18.2|18.44|18.19|18.45|18.26|18.33|18.19|0
1756173310000|2025-08-26 01:55:10|18.46|18.21|18.45|18.2|18.46|18.21|18.44|18.19|0
1756173320000|2025-08-26 01:55:20|18.44|18.19|18.44|18.19|18.46|18.21|18.44|18.19|0
1756173350000|2025-08-26 01:55:50|18.47|18.22|18.44|18.19|18.47|18.22|18.44|18.19|0
1756173410000|2025-08-26 01:56:50|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1756173420000|2025-08-26 01:57:00|18.4|18.15|18.41|18.16|18.42|18.17|18.4|18.15|0
1756173430000|2025-08-26 01:57:10|18.42|18.17|18.4|18.15|18.42|18.17|18.4|18.15|0
1756173440000|2025-08-26 01:57:20|18.42|18.17|18.41|18.16|18.42|18.17|18.4|18.15|0
1756173450000|2025-08-26 01:57:30|18.4|18.15|18.4|18.15|18.42|18.17|18.4|18.15|0
1756173460000|2025-08-26 01:57:40|18.42|18.17|18.42|18.17|18.42|18.17|18.4|18.15|0
1756173470000|2025-08-26 01:57:50|18.41|18.16|18.4|18.15|18.42|18.17|18.4|18.15|0
1756173480000|2025-08-26 01:58:00|18.42|18.17|18.42|18.17|18.42|18.17|18.4|18.15|0
1756173490000|2025-08-26 01:58:10|18.4|18.15|18.4|18.15|18.42|18.17|18.4|18.15|0
1756173500000|2025-08-26 01:58:20|18.42|18.17|18.42|18.17|18.42|18.17|18.4|18.15|0
1756173510000|2025-08-26 01:58:30|18.41|18.16|18.41|18.16|18.42|18.17|18.4|18.15|0
1756173520000|2025-08-26 01:58:40|18.42|18.17|18.41|18.16|18.44|18.19|18.4|18.15|0
1756173530000|2025-08-26 01:58:50|18.42|18.17|18.42|18.17|18.44|18.19|18.42|18.17|0
1756173540000|2025-08-26 01:59:00|18.44|18.19|18.41|18.16|18.45|18.2|18.41|18.16|0
1756173550000|2025-08-26 01:59:10|18.43|18.18|18.4|18.15|18.44|18.19|18.4|18.15|0
1756173560000|2025-08-26 01:59:20|18.42|18.17|18.42|18.17|18.45|18.2|18.42|18.17|0
1756173580000|2025-08-26 01:59:40|18.44|18.19|18.4|18.15|18.44|18.19|18.4|18.15|0
1756173590000|2025-08-26 01:59:50|18.42|18.17|18.44|18.19|18.45|18.26|18.33|18.16|0
1756173600000|2025-08-26 02:00:00|18.33|18.25|18.45|18.2|18.45|18.26|18.33|18.19|0
1756173610000|2025-08-26 02:00:10|18.34|18.26|18.45|18.2|18.45|18.26|18.33|18.19|0
1756173620000|2025-08-26 02:00:20|18.33|18.25|18.42|18.17|18.45|18.26|18.33|18.17|0
1756173650000|2025-08-26 02:00:50|18.4|18.15|18.42|18.17|18.42|18.17|18.4|18.15|0
1756173660000|2025-08-26 02:01:00|18.4|18.15|18.39|18.09|18.44|18.19|18.37|18.08|0
1756173670000|2025-08-26 02:01:10|18.37|18.12|18.38|18.13|18.39|18.13|18.37|18.08|0
1756173680000|2025-08-26 02:01:20|18.39|18.09|18.38|18.08|18.39|18.13|18.37|18.08|0
1756173690000|2025-08-26 02:01:30|18.39|18.09|18.39|18.09|18.39|18.13|18.37|18.09|0
1756173700000|2025-08-26 02:01:40|18.38|18.08|18.39|18.09|18.4|18.13|18.37|18.08|0
1756173710000|2025-08-26 02:01:50|18.38|18.13|18.41|18.11|18.42|18.13|18.37|18.08|0
1756173720000|2025-08-26 02:02:00|18.4|18.1|18.42|18.12|18.42|18.12|18.38|18.08|0
1756173730000|2025-08-26 02:02:10|18.4|18.1|18.42|18.12|18.42|18.12|18.38|18.08|0
1756173740000|2025-08-26 02:02:20|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173750000|2025-08-26 02:02:30|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173760000|2025-08-26 02:02:40|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173770000|2025-08-26 02:02:50|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173780000|2025-08-26 02:03:00|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173790000|2025-08-26 02:03:10|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173800000|2025-08-26 02:03:20|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173810000|2025-08-26 02:03:30|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173820000|2025-08-26 02:03:40|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173830000|2025-08-26 02:03:50|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173840000|2025-08-26 02:04:00|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173850000|2025-08-26 02:04:10|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173860000|2025-08-26 02:04:20|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173870000|2025-08-26 02:04:30|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173880000|2025-08-26 02:04:40|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173890000|2025-08-26 02:04:50|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173900000|2025-08-26 02:05:00|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173910000|2025-08-26 02:05:10|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173920000|2025-08-26 02:05:20|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173930000|2025-08-26 02:05:30|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173940000|2025-08-26 02:05:40|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173950000|2025-08-26 02:05:50|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173960000|2025-08-26 02:06:00|18.42|18.12|18.42|18.12|18.42|18.12|18.4|18.1|0
1756173970000|2025-08-26 02:06:10|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|0
1756173980000|2025-08-26 02:06:20|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756173990000|2025-08-26 02:06:30|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174000000|2025-08-26 02:06:40|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174010000|2025-08-26 02:06:50|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174020000|2025-08-26 02:07:00|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174030000|2025-08-26 02:07:10|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174040000|2025-08-26 02:07:20|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174050000|2025-08-26 02:07:30|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174060000|2025-08-26 02:07:40|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174070000|2025-08-26 02:07:50|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174080000|2025-08-26 02:08:00|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174090000|2025-08-26 02:08:10|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174100000|2025-08-26 02:08:20|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174110000|2025-08-26 02:08:30|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174120000|2025-08-26 02:08:40|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174130000|2025-08-26 02:08:50|18.42|18.12|18.42|18.12|18.42|18.12|18.4|18.1|0
1756174140000|2025-08-26 02:09:00|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174150000|2025-08-26 02:09:10|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174160000|2025-08-26 02:09:20|18.42|18.12|18.42|18.12|18.42|18.12|18.4|18.1|0
1756174170000|2025-08-26 02:09:30|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174180000|2025-08-26 02:09:40|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174190000|2025-08-26 02:09:50|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174200000|2025-08-26 02:10:00|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174210000|2025-08-26 02:10:10|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174220000|2025-08-26 02:10:20|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174230000|2025-08-26 02:10:30|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174240000|2025-08-26 02:10:40|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174250000|2025-08-26 02:10:50|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174260000|2025-08-26 02:11:00|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174270000|2025-08-26 02:11:10|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174280000|2025-08-26 02:11:20|18.41|18.11|18.37|18.07|18.42|18.12|18.37|18.07|0
1756174310000|2025-08-26 02:11:50|18.41|18.11|18.37|18.07|18.41|18.11|18.37|18.07|0
1756174400000|2025-08-26 02:13:20|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174410000|2025-08-26 02:13:30|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174420000|2025-08-26 02:13:40|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174430000|2025-08-26 02:13:50|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174440000|2025-08-26 02:14:00|18.41|18.11|18.42|18.12|18.42|18.12|18.4|18.1|0
1756174450000|2025-08-26 02:14:10|18.4|18.1|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174460000|2025-08-26 02:14:20|18.4|18.1|18.36|18.06|18.42|18.12|18.35|18.05|0
1756174470000|2025-08-26 02:14:30|18.35|18.05|18.35|18.05|18.37|18.07|18.35|18.05|0
1756174480000|2025-08-26 02:14:40|18.36|18.06|18.37|18.07|18.37|18.07|18.35|18.05|0
1756174530000|2025-08-26 02:15:30|18.35|18.05|18.36|18.06|18.37|18.07|18.35|18.05|0
1756174540000|2025-08-26 02:15:40|18.35|18.05|18.36|18.06|18.37|18.07|18.35|18.05|0
1756174550000|2025-08-26 02:15:50|18.35|18.05|18.37|18.07|18.37|18.07|18.35|18.05|0
1756174580000|2025-08-26 02:16:20|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174590000|2025-08-26 02:16:30|18.42|18.12|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174600000|2025-08-26 02:16:40|18.41|18.11|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174610000|2025-08-26 02:16:50|18.41|18.11|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174620000|2025-08-26 02:17:00|18.4|18.1|18.4|18.1|18.42|18.12|18.4|18.1|0
1756174630000|2025-08-26 02:17:10|18.42|18.12|18.41|18.11|18.42|18.12|18.4|18.1|0
1756174640000|2025-08-26 02:17:20|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174650000|2025-08-26 02:17:30|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174660000|2025-08-26 02:17:40|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174670000|2025-08-26 02:17:50|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174680000|2025-08-26 02:18:00|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174690000|2025-08-26 02:18:10|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174700000|2025-08-26 02:18:20|18.41|18.11|18.43|18.13|18.43|18.13|18.4|18.1|0
1756174710000|2025-08-26 02:18:30|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174720000|2025-08-26 02:18:40|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174730000|2025-08-26 02:18:50|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174740000|2025-08-26 02:19:00|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174750000|2025-08-26 02:19:10|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174760000|2025-08-26 02:19:20|18.42|18.12|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174770000|2025-08-26 02:19:30|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174780000|2025-08-26 02:19:40|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174790000|2025-08-26 02:19:50|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174800000|2025-08-26 02:20:00|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174810000|2025-08-26 02:20:10|18.41|18.11|18.42|18.12|18.43|18.13|18.4|18.1|0
1756174820000|2025-08-26 02:20:20|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174830000|2025-08-26 02:20:30|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174840000|2025-08-26 02:20:40|18.42|18.12|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174850000|2025-08-26 02:20:50|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174860000|2025-08-26 02:21:00|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174870000|2025-08-26 02:21:10|18.42|18.12|18.42|18.12|18.43|18.13|18.4|18.1|0
1756174880000|2025-08-26 02:21:20|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174890000|2025-08-26 02:21:30|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174900000|2025-08-26 02:21:40|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174910000|2025-08-26 02:21:50|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174920000|2025-08-26 02:22:00|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174930000|2025-08-26 02:22:10|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174940000|2025-08-26 02:22:20|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174950000|2025-08-26 02:22:30|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174960000|2025-08-26 02:22:40|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174970000|2025-08-26 02:22:50|18.42|18.12|18.41|18.11|18.43|18.13|18.4|18.1|0
1756174980000|2025-08-26 02:23:00|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756174990000|2025-08-26 02:23:10|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175000000|2025-08-26 02:23:20|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175010000|2025-08-26 02:23:30|18.42|18.12|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175020000|2025-08-26 02:23:40|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175090000|2025-08-26 02:24:50|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175100000|2025-08-26 02:25:00|18.43|18.13|18.43|18.13|18.43|18.13|18.4|18.1|0
1756175110000|2025-08-26 02:25:10|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175120000|2025-08-26 02:25:20|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175130000|2025-08-26 02:25:30|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175140000|2025-08-26 02:25:40|18.4|18.1|18.43|18.13|18.43|18.13|18.4|18.1|0
1756175150000|2025-08-26 02:25:50|18.4|18.1|18.43|18.13|18.43|18.13|18.4|18.1|0
1756175160000|2025-08-26 02:26:00|18.41|18.11|18.43|18.13|18.43|18.13|18.4|18.1|0
1756175170000|2025-08-26 02:26:10|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175180000|2025-08-26 02:26:20|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175190000|2025-08-26 02:26:30|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175200000|2025-08-26 02:26:40|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175210000|2025-08-26 02:26:50|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175220000|2025-08-26 02:27:00|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175230000|2025-08-26 02:27:10|18.41|18.11|18.41|18.11|18.43|18.13|18.38|18.1|0
1756175240000|2025-08-26 02:27:20|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175250000|2025-08-26 02:27:30|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175260000|2025-08-26 02:27:40|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175270000|2025-08-26 02:27:50|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175280000|2025-08-26 02:28:00|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175290000|2025-08-26 02:28:10|18.4|18.1|18.43|18.13|18.43|18.13|18.4|18.1|0
1756175300000|2025-08-26 02:28:20|18.41|18.11|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175310000|2025-08-26 02:28:30|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175320000|2025-08-26 02:28:40|18.41|18.11|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175330000|2025-08-26 02:28:50|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175340000|2025-08-26 02:29:00|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175350000|2025-08-26 02:29:10|18.42|18.12|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175360000|2025-08-26 02:29:20|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175370000|2025-08-26 02:29:30|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175380000|2025-08-26 02:29:40|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175390000|2025-08-26 02:29:50|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175400000|2025-08-26 02:30:00|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175410000|2025-08-26 02:30:10|18.4|18.1|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175420000|2025-08-26 02:30:20|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175430000|2025-08-26 02:30:30|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175440000|2025-08-26 02:30:40|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175450000|2025-08-26 02:30:50|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175460000|2025-08-26 02:31:00|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175470000|2025-08-26 02:31:10|18.41|18.11|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175480000|2025-08-26 02:31:20|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175490000|2025-08-26 02:31:30|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175500000|2025-08-26 02:31:40|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175510000|2025-08-26 02:31:50|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175520000|2025-08-26 02:32:00|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175530000|2025-08-26 02:32:10|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175540000|2025-08-26 02:32:20|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175550000|2025-08-26 02:32:30|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175560000|2025-08-26 02:32:40|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175570000|2025-08-26 02:32:50|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175580000|2025-08-26 02:33:00|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175590000|2025-08-26 02:33:10|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175600000|2025-08-26 02:33:20|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175610000|2025-08-26 02:33:30|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175620000|2025-08-26 02:33:40|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175630000|2025-08-26 02:33:50|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175640000|2025-08-26 02:34:00|18.4|18.1|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175650000|2025-08-26 02:34:10|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175660000|2025-08-26 02:34:20|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175670000|2025-08-26 02:34:30|18.4|18.1|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175680000|2025-08-26 02:34:40|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175690000|2025-08-26 02:34:50|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175700000|2025-08-26 02:35:00|18.41|18.11|18.42|18.12|18.43|18.13|18.4|18.1|0
1756175710000|2025-08-26 02:35:10|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175720000|2025-08-26 02:35:20|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175730000|2025-08-26 02:35:30|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175740000|2025-08-26 02:35:40|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175750000|2025-08-26 02:35:50|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175760000|2025-08-26 02:36:00|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175770000|2025-08-26 02:36:10|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175780000|2025-08-26 02:36:20|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175790000|2025-08-26 02:36:30|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175800000|2025-08-26 02:36:40|18.43|18.13|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175810000|2025-08-26 02:36:50|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175820000|2025-08-26 02:37:00|18.41|18.11|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175830000|2025-08-26 02:37:10|18.42|18.12|18.4|18.1|18.43|18.13|18.4|18.1|0
1756175840000|2025-08-26 02:37:20|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756175850000|2025-08-26 02:37:30|18.4|18.1|18.43|18.13|18.43|18.13|18.4|18.1|0
1756175860000|2025-08-26 02:37:40|18.4|18.1|18.37|18.07|18.43|18.13|18.37|18.07|0
1756176180000|2025-08-26 02:43:00|18.4|18.1|18.4|18.1|18.41|18.11|18.4|18.1|0
1756176190000|2025-08-26 02:43:10|18.43|18.13|18.38|18.08|18.43|18.13|18.38|18.08|0
1756176230000|2025-08-26 02:43:50||18.13||18.08||18.13||18.08|0
1756176240000|2025-08-26 02:44:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176270000|2025-08-26 02:44:30|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176280000|2025-08-26 02:44:40||18.13||18.08||18.13||18.08|0
1756176290000|2025-08-26 02:44:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176320000|2025-08-26 02:45:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176330000|2025-08-26 02:45:30|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176340000|2025-08-26 02:45:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176350000|2025-08-26 02:45:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176360000|2025-08-26 02:46:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176370000|2025-08-26 02:46:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176380000|2025-08-26 02:46:20|18.37|18.12|18.38|18.08|18.39|18.13|18.37|18.08|0
1756176390000|2025-08-26 02:46:30|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756176400000|2025-08-26 02:46:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176410000|2025-08-26 02:46:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176420000|2025-08-26 02:47:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176430000|2025-08-26 02:47:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176440000|2025-08-26 02:47:20|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176450000|2025-08-26 02:47:30|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176460000|2025-08-26 02:47:40|18.37|18.12|18.38|18.08|18.39|18.13|18.37|18.08|0
1756176470000|2025-08-26 02:47:50||18.13||18.08||18.13||18.08|0
1756176480000|2025-08-26 02:48:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176490000|2025-08-26 02:48:10|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176500000|2025-08-26 02:48:20||18.13||18.08||18.13||18.08|0
1756176590000|2025-08-26 02:49:50|18.4|18.1|18.38|18.08|18.41|18.13|18.37|18.08|0
1756176600000|2025-08-26 02:50:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176610000|2025-08-26 02:50:10|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176620000|2025-08-26 02:50:20|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176630000|2025-08-26 02:50:30|18.37|18.13|18.38|18.08|18.39|18.13|18.37|18.08|0
1756176640000|2025-08-26 02:50:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176650000|2025-08-26 02:50:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756176660000|2025-08-26 02:51:00|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756176670000|2025-08-26 02:51:10|18.37|18.13|18.38|18.08|18.41|18.13|18.37|18.08|0
1756176680000|2025-08-26 02:51:20||18.13||18.13||18.13||18.08|0
1756176690000|2025-08-26 02:51:30|18.37|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756176710000|2025-08-26 02:51:50|18.39|18.09|18.38|18.08|18.39|18.09|18.38|18.08|0
1756176720000|2025-08-26 02:52:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176760000|2025-08-26 02:52:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176770000|2025-08-26 02:52:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756176880000|2025-08-26 02:54:40|18.4|18.1|18.41|18.11|18.43|18.13|18.38|18.08|0
1756176890000|2025-08-26 02:54:50|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756176900000|2025-08-26 02:55:00|18.4|18.1|18.42|18.12|18.43|18.13|18.4|18.1|0
1756176910000|2025-08-26 02:55:10|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756176920000|2025-08-26 02:55:20|18.4|18.1|18.42|18.12|18.43|18.13|18.4|18.1|0
1756176930000|2025-08-26 02:55:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1756176940000|2025-08-26 02:55:40|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1756177090000|2025-08-26 02:58:10|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|0
1756177160000|2025-08-26 02:59:20|18.4|18.1|18.38|18.08|18.4|18.13|18.37|18.08|0
1756177170000|2025-08-26 02:59:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177180000|2025-08-26 02:59:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177190000|2025-08-26 02:59:50|18.37|18.12|18.38|18.08|18.39|18.13|18.37|18.08|0
1756177200000|2025-08-26 03:00:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177210000|2025-08-26 03:00:10|18.37|18.13|18.38|18.08|18.41|18.13|18.37|18.08|0
1756177220000|2025-08-26 03:00:20|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756177230000|2025-08-26 03:00:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177240000|2025-08-26 03:00:40|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756177250000|2025-08-26 03:00:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177260000|2025-08-26 03:01:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177270000|2025-08-26 03:01:10|18.37|18.13|18.38|18.08|18.41|18.13|18.37|18.08|0
1756177280000|2025-08-26 03:01:20|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177290000|2025-08-26 03:01:30|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177350000|2025-08-26 03:02:30|18.37|18.12|18.38|18.08|18.43|18.13|18.37|18.08|0
1756177360000|2025-08-26 03:02:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177370000|2025-08-26 03:02:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177420000|2025-08-26 03:03:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177430000|2025-08-26 03:03:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177440000|2025-08-26 03:04:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756177450000|2025-08-26 03:04:10|18.37|18.12|18.38|18.13|18.4|18.13|18.37|18.08|0
1756177460000|2025-08-26 03:04:20|18.37|18.08|18.38|18.08|18.39|18.13|18.37|18.08|0
1756177470000|2025-08-26 03:04:30|18.37|18.12|18.38|18.08|18.39|18.13|18.37|18.08|0
1756177480000|2025-08-26 03:04:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177490000|2025-08-26 03:04:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177500000|2025-08-26 03:05:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177510000|2025-08-26 03:05:10||18.13||18.08||18.13||18.08|0
1756177520000|2025-08-26 03:05:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177530000|2025-08-26 03:05:30|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756177540000|2025-08-26 03:05:40||18.13||18.08||18.13||18.08|0
1756177550000|2025-08-26 03:05:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177560000|2025-08-26 03:06:00|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756177570000|2025-08-26 03:06:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756177610000|2025-08-26 03:06:50|18.43|18.13|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177620000|2025-08-26 03:07:00|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177630000|2025-08-26 03:07:10|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756177640000|2025-08-26 03:07:20|18.43|18.13|18.38|18.08|18.43|18.13|18.38|18.08|0
1756177660000|2025-08-26 03:07:40|18.4|18.1|18.43|18.13|18.43|18.17|18.37|18.08|0
1756177670000|2025-08-26 03:07:50|18.41|18.16|18.43|18.13|18.43|18.18|18.41|18.13|0
1756177680000|2025-08-26 03:08:00|18.42|18.17|18.43|18.13|18.45|18.18|18.4|18.12|0
1756177690000|2025-08-26 03:08:10|18.42|18.17|18.42|18.17|18.43|18.18|18.42|18.13|0
1756177700000|2025-08-26 03:08:20|18.43|18.13|18.43|18.13|18.45|18.17|18.42|18.13|0
1756177710000|2025-08-26 03:08:30|18.42|18.18|18.42|18.12|18.43|18.18|18.38|18.12|0
1756177720000|2025-08-26 03:08:40|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1756177780000|2025-08-26 03:09:40|18.4|18.1|18.4|18.1|18.43|18.13|18.38|18.08|0
1756177790000|2025-08-26 03:09:50|18.41|18.11|18.42|18.12|18.43|18.13|18.4|18.1|0
1756177800000|2025-08-26 03:10:00|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756177810000|2025-08-26 03:10:10|18.42|18.12|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177820000|2025-08-26 03:10:20|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177830000|2025-08-26 03:10:30|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756177840000|2025-08-26 03:10:40|18.41|18.11|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177850000|2025-08-26 03:10:50|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177860000|2025-08-26 03:11:00|18.4|18.1|18.41|18.11|18.43|18.13|18.4|18.1|0
1756177870000|2025-08-26 03:11:10|18.4|18.1|18.4|18.1|18.43|18.13|18.4|18.1|0
1756177880000|2025-08-26 03:11:20|18.41|18.11|18.45|18.15|18.45|18.17|18.4|18.1|0
1756177890000|2025-08-26 03:11:30|18.43|18.13|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177900000|2025-08-26 03:11:40|18.42|18.17|18.43|18.13|18.43|18.17|18.42|18.13|0
1756177910000|2025-08-26 03:11:50|18.45|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177920000|2025-08-26 03:12:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177930000|2025-08-26 03:12:10|18.42|18.17|18.42|18.17|18.45|18.18|18.42|18.13|0
1756177940000|2025-08-26 03:12:20|18.43|18.13|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177950000|2025-08-26 03:12:30|18.42|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177960000|2025-08-26 03:12:40|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177970000|2025-08-26 03:12:50|18.45|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177980000|2025-08-26 03:13:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756177990000|2025-08-26 03:13:10|18.42|18.18|18.43|18.13|18.43|18.18|18.42|18.13|0
1756178000000|2025-08-26 03:13:20|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178010000|2025-08-26 03:13:30|18.42|18.17|18.43|18.13|18.45|18.17|18.42|18.13|0
1756178020000|2025-08-26 03:13:40|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178030000|2025-08-26 03:13:50|18.42|18.17|18.43|18.13|18.43|18.18|18.42|18.12|0
1756178040000|2025-08-26 03:14:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178050000|2025-08-26 03:14:10|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178060000|2025-08-26 03:14:20|18.42|18.17|18.43|18.13|18.43|18.17|18.42|18.12|0
1756178070000|2025-08-26 03:14:30|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178080000|2025-08-26 03:14:40|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178090000|2025-08-26 03:14:50|18.42|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178100000|2025-08-26 03:15:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178110000|2025-08-26 03:15:10|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178120000|2025-08-26 03:15:20|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178130000|2025-08-26 03:15:30|18.42|18.18|18.45|18.15|18.45|18.18|18.42|18.13|0
1756178140000|2025-08-26 03:15:40|18.43|18.13|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178150000|2025-08-26 03:15:50|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178160000|2025-08-26 03:16:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178170000|2025-08-26 03:16:10|18.42|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178180000|2025-08-26 03:16:20|18.42|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178190000|2025-08-26 03:16:30|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178200000|2025-08-26 03:16:40|18.42|18.18|18.43|18.13|18.43|18.18|18.42|18.13|0
1756178210000|2025-08-26 03:16:50|18.42|18.17|18.43|18.13|18.45|18.17|18.42|18.13|0
1756178220000|2025-08-26 03:17:00|18.42|18.17|18.43|18.13|18.45|18.17|18.42|18.13|0
1756178230000|2025-08-26 03:17:10|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178240000|2025-08-26 03:17:20|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178250000|2025-08-26 03:17:30|18.42|18.17|18.43|18.18|18.45|18.18|18.42|18.13|0
1756178260000|2025-08-26 03:17:40|18.42|18.13|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178270000|2025-08-26 03:17:50|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178280000|2025-08-26 03:18:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178290000|2025-08-26 03:18:10|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178300000|2025-08-26 03:18:20|18.42|18.17|18.45|18.15|18.45|18.17|18.42|18.13|0
1756178310000|2025-08-26 03:18:30|18.43|18.13|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178320000|2025-08-26 03:18:40|18.42|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178330000|2025-08-26 03:18:50|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178340000|2025-08-26 03:19:00|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178350000|2025-08-26 03:19:10|18.42|18.18|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178360000|2025-08-26 03:19:20|18.42|18.17|18.42|18.17|18.45|18.18|18.42|18.13|0
1756178370000|2025-08-26 03:19:30|18.43|18.13|18.43|18.13|18.45|18.17|18.42|18.13|0
1756178380000|2025-08-26 03:19:40|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178390000|2025-08-26 03:19:50|18.42|18.17|18.43|18.13|18.45|18.18|18.42|18.13|0
1756178400000|2025-08-26 03:20:00|18.42|18.17|18.38|18.08|18.45|18.17|18.37|18.08|0
1756178410000|2025-08-26 03:20:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178420000|2025-08-26 03:20:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178430000|2025-08-26 03:20:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178440000|2025-08-26 03:20:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178450000|2025-08-26 03:20:50|18.37|18.13|18.38|18.13|18.38|18.13|18.37|18.08|0
1756178460000|2025-08-26 03:21:00|18.37|18.08|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178470000|2025-08-26 03:21:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178480000|2025-08-26 03:21:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178490000|2025-08-26 03:21:30|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178500000|2025-08-26 03:21:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178510000|2025-08-26 03:21:50|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178520000|2025-08-26 03:22:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178530000|2025-08-26 03:22:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178540000|2025-08-26 03:22:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178550000|2025-08-26 03:22:30|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178560000|2025-08-26 03:22:40|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178570000|2025-08-26 03:22:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178580000|2025-08-26 03:23:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178590000|2025-08-26 03:23:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178600000|2025-08-26 03:23:20|18.37|18.12|18.4|18.1|18.4|18.12|18.37|18.08|0
1756178610000|2025-08-26 03:23:30|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178620000|2025-08-26 03:23:40|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178630000|2025-08-26 03:23:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178640000|2025-08-26 03:24:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178650000|2025-08-26 03:24:10|18.37|18.12|18.4|18.1|18.4|18.12|18.37|18.08|0
1756178660000|2025-08-26 03:24:20|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178670000|2025-08-26 03:24:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178680000|2025-08-26 03:24:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178690000|2025-08-26 03:24:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178700000|2025-08-26 03:25:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178710000|2025-08-26 03:25:10|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178720000|2025-08-26 03:25:20|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178730000|2025-08-26 03:25:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178740000|2025-08-26 03:25:40|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178750000|2025-08-26 03:25:50|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178760000|2025-08-26 03:26:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178770000|2025-08-26 03:26:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178780000|2025-08-26 03:26:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178790000|2025-08-26 03:26:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178800000|2025-08-26 03:26:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178810000|2025-08-26 03:26:50|18.37|18.12|18.4|18.1|18.4|18.13|18.37|18.08|0
1756178820000|2025-08-26 03:27:00|18.38|18.08|18.38|18.08|18.4|18.13|18.38|18.08|0
1756178830000|2025-08-26 03:27:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178840000|2025-08-26 03:27:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178850000|2025-08-26 03:27:30|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178860000|2025-08-26 03:27:40|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.08|0
1756178870000|2025-08-26 03:27:50|18.38|18.08|18.38|18.08|18.38|18.13|18.37|18.08|0
1756178880000|2025-08-26 03:28:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178890000|2025-08-26 03:28:10|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178900000|2025-08-26 03:28:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178910000|2025-08-26 03:28:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178920000|2025-08-26 03:28:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178930000|2025-08-26 03:28:50|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178940000|2025-08-26 03:29:00|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178950000|2025-08-26 03:29:10|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178960000|2025-08-26 03:29:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178970000|2025-08-26 03:29:30|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756178980000|2025-08-26 03:29:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756178990000|2025-08-26 03:29:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179000000|2025-08-26 03:30:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179010000|2025-08-26 03:30:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179020000|2025-08-26 03:30:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179030000|2025-08-26 03:30:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179040000|2025-08-26 03:30:40|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179050000|2025-08-26 03:30:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756179070000|2025-08-26 03:31:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179080000|2025-08-26 03:31:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179090000|2025-08-26 03:31:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179100000|2025-08-26 03:31:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179110000|2025-08-26 03:31:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179120000|2025-08-26 03:32:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179130000|2025-08-26 03:32:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179140000|2025-08-26 03:32:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179150000|2025-08-26 03:32:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179160000|2025-08-26 03:32:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179170000|2025-08-26 03:32:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179180000|2025-08-26 03:33:00|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179190000|2025-08-26 03:33:10|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179200000|2025-08-26 03:33:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179210000|2025-08-26 03:33:30|18.37|18.12|18.4|18.1|18.4|18.12|18.37|18.08|0
1756179220000|2025-08-26 03:33:40|18.38|18.08|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179230000|2025-08-26 03:33:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179240000|2025-08-26 03:34:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179250000|2025-08-26 03:34:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179260000|2025-08-26 03:34:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179270000|2025-08-26 03:34:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179280000|2025-08-26 03:34:40|18.37|18.13|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179290000|2025-08-26 03:34:50|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179300000|2025-08-26 03:35:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179310000|2025-08-26 03:35:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179320000|2025-08-26 03:35:20|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179330000|2025-08-26 03:35:30|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179340000|2025-08-26 03:35:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179350000|2025-08-26 03:35:50|18.37|18.13|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179360000|2025-08-26 03:36:00|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179370000|2025-08-26 03:36:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179380000|2025-08-26 03:36:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179390000|2025-08-26 03:36:30|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179400000|2025-08-26 03:36:40|18.37|18.12|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179410000|2025-08-26 03:36:50|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179420000|2025-08-26 03:37:00|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179430000|2025-08-26 03:37:10|18.4|18.13|18.38|18.13|18.4|18.13|18.37|18.08|0
1756179440000|2025-08-26 03:37:20|18.4|18.1|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179450000|2025-08-26 03:37:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179460000|2025-08-26 03:37:40|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179470000|2025-08-26 03:37:50|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179480000|2025-08-26 03:38:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179490000|2025-08-26 03:38:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179500000|2025-08-26 03:38:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179510000|2025-08-26 03:38:30|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179520000|2025-08-26 03:38:40|18.37|18.12|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179530000|2025-08-26 03:38:50|18.38|18.08|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179540000|2025-08-26 03:39:00|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179550000|2025-08-26 03:39:10|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179560000|2025-08-26 03:39:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179570000|2025-08-26 03:39:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179580000|2025-08-26 03:39:40|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179590000|2025-08-26 03:39:50|18.37|18.12|18.4|18.1|18.4|18.12|18.37|18.08|0
1756179600000|2025-08-26 03:40:00|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179610000|2025-08-26 03:40:10|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179620000|2025-08-26 03:40:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179630000|2025-08-26 03:40:30|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179640000|2025-08-26 03:40:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179650000|2025-08-26 03:40:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179660000|2025-08-26 03:41:00|18.37|18.12|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179670000|2025-08-26 03:41:10|18.38|18.08|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179680000|2025-08-26 03:41:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179690000|2025-08-26 03:41:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179700000|2025-08-26 03:41:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179710000|2025-08-26 03:41:50|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179720000|2025-08-26 03:42:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179730000|2025-08-26 03:42:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179740000|2025-08-26 03:42:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179750000|2025-08-26 03:42:30|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179760000|2025-08-26 03:42:40|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179770000|2025-08-26 03:42:50|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179780000|2025-08-26 03:43:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179790000|2025-08-26 03:43:10|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179800000|2025-08-26 03:43:20|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179810000|2025-08-26 03:43:30|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179820000|2025-08-26 03:43:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179830000|2025-08-26 03:43:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179840000|2025-08-26 03:44:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179850000|2025-08-26 03:44:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179860000|2025-08-26 03:44:20|18.4|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179870000|2025-08-26 03:44:30|18.37|18.13|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179880000|2025-08-26 03:44:40|18.38|18.08|18.4|18.1|18.4|18.13|18.37|18.08|0
1756179890000|2025-08-26 03:44:50|18.38|18.08|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179900000|2025-08-26 03:45:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179910000|2025-08-26 03:45:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179920000|2025-08-26 03:45:20|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179930000|2025-08-26 03:45:30|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179940000|2025-08-26 03:45:40|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179950000|2025-08-26 03:45:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756179960000|2025-08-26 03:46:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179970000|2025-08-26 03:46:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179980000|2025-08-26 03:46:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756179990000|2025-08-26 03:46:30|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756180000000|2025-08-26 03:46:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180010000|2025-08-26 03:46:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180020000|2025-08-26 03:47:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756180030000|2025-08-26 03:47:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180040000|2025-08-26 03:47:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180050000|2025-08-26 03:47:30|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180060000|2025-08-26 03:47:40||18.13||18.08||18.13||18.08|0
1756180070000|2025-08-26 03:47:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180080000|2025-08-26 03:48:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756180090000|2025-08-26 03:48:10|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756180100000|2025-08-26 03:48:20|18.4|18.13|18.38|18.08|18.4|18.13|18.38|18.08|0
1756180110000|2025-08-26 03:48:30|18.4|18.13|18.38|18.08|18.4|18.13|18.38|18.08|0
1756180120000|2025-08-26 03:48:40|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180130000|2025-08-26 03:48:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180140000|2025-08-26 03:49:00|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756180150000|2025-08-26 03:49:10|18.4|18.13|18.38|18.08|18.4|18.13|18.38|18.08|0
1756180160000|2025-08-26 03:49:20|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756180170000|2025-08-26 03:49:30|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180180000|2025-08-26 03:49:40||18.13||18.08||18.13||18.08|0
1756180190000|2025-08-26 03:49:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180200000|2025-08-26 03:50:00|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756180210000|2025-08-26 03:50:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756180220000|2025-08-26 03:50:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756180230000|2025-08-26 03:50:30|18.36|18.11|18.35|18.05|18.38|18.11|18.35|18.05|0
1756180240000|2025-08-26 03:50:40|18.37|18.07|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180250000|2025-08-26 03:50:50|18.38|18.08|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180260000|2025-08-26 03:51:00|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180270000|2025-08-26 03:51:10|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180280000|2025-08-26 03:51:20|18.38|18.08|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180290000|2025-08-26 03:51:30|18.38|18.08|18.37|18.07|18.38|18.08|18.35|18.05|0
1756180300000|2025-08-26 03:51:40|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180310000|2025-08-26 03:51:50|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180320000|2025-08-26 03:52:00|18.38|18.08|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180330000|2025-08-26 03:52:10|18.35|18.05|18.38|18.08|18.38|18.08|18.35|18.05|0
1756180340000|2025-08-26 03:52:20|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180350000|2025-08-26 03:52:30|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180360000|2025-08-26 03:52:40|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180370000|2025-08-26 03:52:50|18.37|18.07|18.37|18.07|18.38|18.08|18.35|18.05|0
1756180380000|2025-08-26 03:53:00|18.35|18.05|18.37|18.07|18.38|18.08|18.35|18.05|0
1756180390000|2025-08-26 03:53:10|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180400000|2025-08-26 03:53:20|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180410000|2025-08-26 03:53:30|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180420000|2025-08-26 03:53:40|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180430000|2025-08-26 03:53:50|18.35|18.05|18.38|18.08|18.38|18.08|18.35|18.05|0
1756180440000|2025-08-26 03:54:00|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180450000|2025-08-26 03:54:10|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180460000|2025-08-26 03:54:20|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180470000|2025-08-26 03:54:30|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180480000|2025-08-26 03:54:40|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180490000|2025-08-26 03:54:50|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180500000|2025-08-26 03:55:00|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180510000|2025-08-26 03:55:10|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180520000|2025-08-26 03:55:20|18.38|18.08|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180530000|2025-08-26 03:55:30|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180540000|2025-08-26 03:55:40|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180550000|2025-08-26 03:55:50|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180560000|2025-08-26 03:56:00|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180570000|2025-08-26 03:56:10|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180580000|2025-08-26 03:56:20|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180590000|2025-08-26 03:56:30|18.35|18.05|18.35|18.05|18.37|18.07|18.35|18.05|0
1756180600000|2025-08-26 03:56:40|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180610000|2025-08-26 03:56:50|18.38|18.08|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180620000|2025-08-26 03:57:00|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180630000|2025-08-26 03:57:10|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180640000|2025-08-26 03:57:20|18.36|18.06|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180650000|2025-08-26 03:57:30|18.38|18.08|18.38|18.08|18.38|18.08|18.35|18.05|0
1756180660000|2025-08-26 03:57:40|18.35|18.05|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180670000|2025-08-26 03:57:50|18.38|18.08|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180680000|2025-08-26 03:58:00|18.38|18.08|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180690000|2025-08-26 03:58:10|18.37|18.07|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180700000|2025-08-26 03:58:20|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180710000|2025-08-26 03:58:30|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180720000|2025-08-26 03:58:40|18.36|18.06|18.38|18.08|18.38|18.13|18.35|18.05|0
1756180730000|2025-08-26 03:58:50|18.37|18.07|18.35|18.05|18.38|18.13|18.35|18.05|0
1756180740000|2025-08-26 03:59:00|18.37|18.07|18.38|18.08|18.38|18.08|18.35|18.05|0
1756180750000|2025-08-26 03:59:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180760000|2025-08-26 03:59:20|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756180770000|2025-08-26 03:59:30|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180780000|2025-08-26 03:59:40|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180790000|2025-08-26 03:59:50|18.37|18.12|18.37|18.12|18.4|18.13|18.37|18.08|0
1756180800000|2025-08-26 04:00:00|18.38|18.08|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180810000|2025-08-26 04:00:10|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180820000|2025-08-26 04:00:20|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180830000|2025-08-26 04:00:30|18.37|18.13|18.35|18.05|18.4|18.13|18.35|18.05|0
1756180840000|2025-08-26 04:00:40|18.36|18.06|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180850000|2025-08-26 04:00:50|18.38|18.08|18.36|18.06|18.38|18.08|18.35|18.05|0
1756180860000|2025-08-26 04:01:00|18.35|18.05|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180870000|2025-08-26 04:01:10|18.37|18.07|18.35|18.05|18.38|18.08|18.35|18.05|0
1756180880000|2025-08-26 04:01:20|18.36|18.06|18.38|18.08|18.38|18.13|18.35|18.05|0
1756180890000|2025-08-26 04:01:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180900000|2025-08-26 04:01:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180910000|2025-08-26 04:01:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180920000|2025-08-26 04:02:00||18.13||18.08||18.13||18.08|0
1756180930000|2025-08-26 04:02:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180940000|2025-08-26 04:02:20|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756180950000|2025-08-26 04:02:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180960000|2025-08-26 04:02:40|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756180970000|2025-08-26 04:02:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756180980000|2025-08-26 04:03:00|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756180990000|2025-08-26 04:03:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181000000|2025-08-26 04:03:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181010000|2025-08-26 04:03:30|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181020000|2025-08-26 04:03:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181030000|2025-08-26 04:03:50|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.08|0
1756181040000|2025-08-26 04:04:00|18.37|18.08|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181050000|2025-08-26 04:04:10|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181060000|2025-08-26 04:04:20|18.4|18.13|18.38|18.08|18.4|18.13|18.38|18.08|0
1756181070000|2025-08-26 04:04:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181080000|2025-08-26 04:04:40|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181090000|2025-08-26 04:04:50|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181100000|2025-08-26 04:05:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181110000|2025-08-26 04:05:10|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181120000|2025-08-26 04:05:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181130000|2025-08-26 04:05:30|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181140000|2025-08-26 04:05:40|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181150000|2025-08-26 04:05:50|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181160000|2025-08-26 04:06:00|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756181170000|2025-08-26 04:06:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181180000|2025-08-26 04:06:20|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756181190000|2025-08-26 04:06:30|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181200000|2025-08-26 04:06:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181210000|2025-08-26 04:06:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181220000|2025-08-26 04:07:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181230000|2025-08-26 04:07:10|18.37|18.12|18.38|18.08|18.4|18.12|18.37|18.08|0
1756181240000|2025-08-26 04:07:20|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1756181250000|2025-08-26 04:07:30||18.13||18.08||18.13||18.08|0
1756181260000|2025-08-26 04:07:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181270000|2025-08-26 04:07:50|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181280000|2025-08-26 04:08:00|18.37|18.13|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181290000|2025-08-26 04:08:10|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181300000|2025-08-26 04:08:20|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181310000|2025-08-26 04:08:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181320000|2025-08-26 04:08:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181330000|2025-08-26 04:08:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181340000|2025-08-26 04:09:00|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181350000|2025-08-26 04:09:10|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181360000|2025-08-26 04:09:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181370000|2025-08-26 04:09:30|18.37|18.12|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181380000|2025-08-26 04:09:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181390000|2025-08-26 04:09:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181400000|2025-08-26 04:10:00|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181410000|2025-08-26 04:10:10|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1756181420000|2025-08-26 04:10:20|18.24|18.16|18.31|18.06|18.31|18.17|18.24|18.06|0
1756181430000|2025-08-26 04:10:30|18.24|18.16|18.31|18.06|18.32|18.17|18.24|18.06|0
1756181460000|2025-08-26 04:11:00|18.25|18.17|18.32|18.07|18.32|18.17|18.25|18.06|0
1756181470000|2025-08-26 04:11:10|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1756181510000|2025-08-26 04:11:50|18.36|18.11|18.36|18.11|18.36|18.11|18.35|18.1|0
1756181520000|2025-08-26 04:12:00|18.35|18.1|18.34|18.09|18.36|18.11|18.33|18.08|0
1756181530000|2025-08-26 04:12:10|18.33|18.08|18.34|18.09|18.36|18.11|18.33|18.08|0
1756181540000|2025-08-26 04:12:20|18.33|18.08|18.38|18.08|18.38|18.13|18.33|18.08|0
1756181550000|2025-08-26 04:12:30|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.08|0
1756181560000|2025-08-26 04:12:40|18.37|18.08|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181570000|2025-08-26 04:12:50|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.08|0
1756181580000|2025-08-26 04:13:00|18.38|18.08|18.38|18.08|18.4|18.13|18.37|18.08|0
1756181590000|2025-08-26 04:13:10|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181600000|2025-08-26 04:13:20|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181610000|2025-08-26 04:13:30|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181620000|2025-08-26 04:13:40|18.37|18.13|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181630000|2025-08-26 04:13:50|18.37|18.12|18.38|18.08|18.38|18.13|18.37|18.08|0
1756181640000|2025-08-26 04:14:00|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.08|0
1756181650000|2025-08-26 04:14:10|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181660000|2025-08-26 04:14:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181670000|2025-08-26 04:14:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181680000|2025-08-26 04:14:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181690000|2025-08-26 04:14:50|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181700000|2025-08-26 04:15:00|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181710000|2025-08-26 04:15:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181720000|2025-08-26 04:15:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181730000|2025-08-26 04:15:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181740000|2025-08-26 04:15:40|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181750000|2025-08-26 04:15:50|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181760000|2025-08-26 04:16:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181770000|2025-08-26 04:16:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181780000|2025-08-26 04:16:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181790000|2025-08-26 04:16:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181800000|2025-08-26 04:16:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181810000|2025-08-26 04:16:50|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181820000|2025-08-26 04:17:00|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181830000|2025-08-26 04:17:10|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181840000|2025-08-26 04:17:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181850000|2025-08-26 04:17:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181860000|2025-08-26 04:17:40|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181870000|2025-08-26 04:17:50|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181880000|2025-08-26 04:18:00|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181890000|2025-08-26 04:18:10|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756181900000|2025-08-26 04:18:20|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181910000|2025-08-26 04:18:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181920000|2025-08-26 04:18:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181970000|2025-08-26 04:19:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756181980000|2025-08-26 04:19:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756182000000|2025-08-26 04:20:00|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756182010000|2025-08-26 04:20:10|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1756182040000|2025-08-26 04:20:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756182050000|2025-08-26 04:20:50|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1756182060000|2025-08-26 04:21:00|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756182070000|2025-08-26 04:21:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756182740000|2025-08-26 04:32:20|18.39|18.14|18.37|18.12|18.39|18.14|18.37|18.12|0
1756182950000|2025-08-26 04:35:50|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756183360000|2025-08-26 04:42:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756183370000|2025-08-26 04:42:50|18.38|18.13|18.37|18.12|18.39|18.14|18.37|18.12|0
1756183380000|2025-08-26 04:43:00|18.38|18.13|18.37|18.12|18.43|18.13|18.37|18.12|0
1756183390000|2025-08-26 04:43:10|18.42|18.13|18.37|18.12|18.43|18.14|18.37|18.12|0
1756183400000|2025-08-26 04:43:20|18.42|18.13|18.42|18.12|18.43|18.13|18.37|18.12|0
1756183410000|2025-08-26 04:43:30|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183420000|2025-08-26 04:43:40|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183430000|2025-08-26 04:43:50|18.42|18.12|18.42|18.12|18.43|18.13|18.42|18.12|0
1756183440000|2025-08-26 04:44:00|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183450000|2025-08-26 04:44:10|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183460000|2025-08-26 04:44:20|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183470000|2025-08-26 04:44:30|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183480000|2025-08-26 04:44:40|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183490000|2025-08-26 04:44:50|18.42|18.12|18.42|18.12|18.43|18.13|18.42|18.12|0
1756183500000|2025-08-26 04:45:00|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|0
1756183510000|2025-08-26 04:45:10|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|0
1756183520000|2025-08-26 04:45:20|18.43|18.13|18.42|18.12|18.43|18.13|18.42|18.12|0
1756183530000|2025-08-26 04:45:30|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183540000|2025-08-26 04:45:40|18.42|18.12|18.38|18.13|18.43|18.13|18.37|18.12|0
1756183550000|2025-08-26 04:45:50|18.43|18.12|18.38|18.13|18.43|18.13|18.37|18.12|0
1756183560000|2025-08-26 04:46:00|18.37|18.12|18.37|18.12|18.43|18.13|18.37|18.12|0
1756183570000|2025-08-26 04:46:10|18.43|18.13|18.37|18.12|18.43|18.13|18.37|18.12|0
1756183580000|2025-08-26 04:46:20|18.42|18.13|18.37|18.12|18.42|18.13|18.37|18.12|0
1756183590000|2025-08-26 04:46:30|18.43|18.13|18.42|18.12|18.43|18.13|18.37|18.12|0
1756183600000|2025-08-26 04:46:40|18.43|18.13|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183610000|2025-08-26 04:46:50|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183620000|2025-08-26 04:47:00|18.42|18.12|18.43|18.13|18.43|18.13|18.42|18.12|0
1756183630000|2025-08-26 04:47:10|18.42|18.12|18.42|18.12|18.43|18.13|18.42|18.12|0
1756183640000|2025-08-26 04:47:20|18.43|18.13|18.38|18.13|18.43|18.13|18.37|18.12|0
1756183650000|2025-08-26 04:47:30|18.37|18.12|18.37|18.12|18.43|18.13|18.37|18.12|0
1756183980000|2025-08-26 04:53:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756183990000|2025-08-26 04:53:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184000000|2025-08-26 04:53:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184010000|2025-08-26 04:53:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184020000|2025-08-26 04:53:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184030000|2025-08-26 04:53:50|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184040000|2025-08-26 04:54:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184050000|2025-08-26 04:54:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184060000|2025-08-26 04:54:20|18.38|18.13|18.38|18.13|18.39|18.14|18.37|18.12|0
1756184070000|2025-08-26 04:54:30|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184080000|2025-08-26 04:54:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184100000|2025-08-26 04:55:00|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184110000|2025-08-26 04:55:10|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184120000|2025-08-26 04:55:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184130000|2025-08-26 04:55:30|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184140000|2025-08-26 04:55:40|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184150000|2025-08-26 04:55:50|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184160000|2025-08-26 04:56:00|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184170000|2025-08-26 04:56:10|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184180000|2025-08-26 04:56:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184190000|2025-08-26 04:56:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184200000|2025-08-26 04:56:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184210000|2025-08-26 04:56:50|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184220000|2025-08-26 04:57:00|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184230000|2025-08-26 04:57:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184240000|2025-08-26 04:57:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184250000|2025-08-26 04:57:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184260000|2025-08-26 04:57:40|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184270000|2025-08-26 04:57:50|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184280000|2025-08-26 04:58:00|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184290000|2025-08-26 04:58:10|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184300000|2025-08-26 04:58:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184310000|2025-08-26 04:58:30|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184320000|2025-08-26 04:58:40|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184330000|2025-08-26 04:58:50|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184340000|2025-08-26 04:59:00|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184350000|2025-08-26 04:59:10|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184360000|2025-08-26 04:59:20|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184370000|2025-08-26 04:59:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184380000|2025-08-26 04:59:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184390000|2025-08-26 04:59:50|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184400000|2025-08-26 05:00:00|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184410000|2025-08-26 05:00:10|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184420000|2025-08-26 05:00:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184430000|2025-08-26 05:00:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184440000|2025-08-26 05:00:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184450000|2025-08-26 05:00:50|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184460000|2025-08-26 05:01:00|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184470000|2025-08-26 05:01:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184480000|2025-08-26 05:01:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184490000|2025-08-26 05:01:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184500000|2025-08-26 05:01:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184510000|2025-08-26 05:01:50|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184520000|2025-08-26 05:02:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184530000|2025-08-26 05:02:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184540000|2025-08-26 05:02:20|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184550000|2025-08-26 05:02:30|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184560000|2025-08-26 05:02:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184570000|2025-08-26 05:02:50|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184580000|2025-08-26 05:03:00|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184590000|2025-08-26 05:03:10|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184600000|2025-08-26 05:03:20|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184610000|2025-08-26 05:03:30|18.37|18.12|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184620000|2025-08-26 05:03:40|18.38|18.13|18.37|18.12|18.38|18.13|18.37|18.12|0
1756184630000|2025-08-26 05:03:50|18.38|18.13|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184640000|2025-08-26 05:04:00|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1756184650000|2025-08-26 05:04:10|18.37|18.12|18.24|18.16|18.38|18.16|18.23|18.07|0
1756184660000|2025-08-26 05:04:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1756184670000|2025-08-26 05:04:30|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1756184690000|2025-08-26 05:04:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1756184760000|2025-08-26 05:06:00|18.25|18.17|18.24|18.16|18.32|18.17|18.24|18.07|0
1756184800000|2025-08-26 05:06:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1756184810000|2025-08-26 05:06:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1756184820000|2025-08-26 05:07:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1756184830000|2025-08-26 05:07:10|18.25|18.17|18.24|18.16|18.32|18.17|18.24|18.06|0
1756184840000|2025-08-26 05:07:20|18.25|18.17|18.31|18.06|18.32|18.17|18.24|18.06|0
1756184850000|2025-08-26 05:07:30|18.24|18.16|18.31|18.06|18.32|18.17|18.24|18.06|0
1756184860000|2025-08-26 05:07:40|18.25|18.17|18.31|18.06|18.32|18.17|18.23|18.06|0
1756184870000|2025-08-26 05:07:50|18.32|18.07|18.25|18.17|18.32|18.17|18.24|18.06|0
1756184880000|2025-08-26 05:08:00|18.31|18.06|18.24|18.16|18.32|18.17|18.24|18.06|0
1756184890000|2025-08-26 05:08:10|18.25|18.17|18.24|18.16|18.32|18.17|18.24|18.06|0
1756184900000|2025-08-26 05:08:20|18.31|18.06|18.31|18.06|18.32|18.17|18.24|18.06|0
1756184910000|2025-08-26 05:08:30|18.24|18.16|18.24|18.16|18.32|18.17|18.24|18.06|0
1756184920000|2025-08-26 05:08:40|18.31|18.06|18.24|18.16|18.34|18.17|18.24|18.06|0
1756184930000|2025-08-26 05:08:50|18.25|18.17|18.25|18.17|18.32|18.17|18.24|18.06|0
1756184940000|2025-08-26 05:09:00|18.32|18.07|18.25|18.17|18.32|18.17|18.25|18.06|0
1756184950000|2025-08-26 05:09:10|18.31|18.06|18.25|18.17|18.31|18.17|18.25|18.06|0
1756184970000|2025-08-26 05:09:30|18.31|18.06|18.31|18.06|18.32|18.17|18.25|18.06|0
1756184980000|2025-08-26 05:09:40|18.32|18.07|18.32|18.07|18.32|18.17|18.25|18.06|0
1756184990000|2025-08-26 05:09:50|18.25|18.17|18.25|18.17|18.32|18.17|18.25|18.06|0
1756185000000|2025-08-26 05:10:00|18.31|18.06|18.31|18.06|18.32|18.17|18.25|18.06|0
1756185010000|2025-08-26 05:10:10|18.25|18.17|18.25|18.17|18.32|18.17|18.25|18.06|0
1756185020000|2025-08-26 05:10:20|18.31|18.06|18.32|18.07|18.32|18.17|18.25|18.06|0
1756185030000|2025-08-26 05:10:30|18.31|18.06|18.31|18.06|18.32|18.17|18.25|18.06|0
1756185040000|2025-08-26 05:10:40|18.32|18.07|18.32|18.07|18.32|18.17|18.25|18.06|0
1756185050000|2025-08-26 05:10:50|18.31|18.06|18.25|18.17|18.32|18.17|18.25|18.06|0
1756185060000|2025-08-26 05:11:00|18.32|18.07|18.25|18.17|18.32|18.17|18.25|18.06|0
1756185070000|2025-08-26 05:11:10|18.31|18.06|18.32|18.07|18.32|18.17|18.25|18.06|0
1756185080000|2025-08-26 05:11:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1756185090000|2025-08-26 05:11:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185100000|2025-08-26 05:11:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185110000|2025-08-26 05:11:50|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185120000|2025-08-26 05:12:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185130000|2025-08-26 05:12:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185140000|2025-08-26 05:12:20|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185150000|2025-08-26 05:12:30|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185160000|2025-08-26 05:12:40|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185170000|2025-08-26 05:12:50|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185250000|2025-08-26 05:14:10|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185260000|2025-08-26 05:14:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185270000|2025-08-26 05:14:30|18.26|18.18|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185280000|2025-08-26 05:14:40|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185290000|2025-08-26 05:14:50|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185300000|2025-08-26 05:15:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185310000|2025-08-26 05:15:10|18.27|18.19|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185320000|2025-08-26 05:15:20|18.27|18.19|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185330000|2025-08-26 05:15:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1756185360000|2025-08-26 05:16:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185370000|2025-08-26 05:16:10|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185380000|2025-08-26 05:16:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185390000|2025-08-26 05:16:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185400000|2025-08-26 05:16:40|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185410000|2025-08-26 05:16:50|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185430000|2025-08-26 05:17:10|18.26|18.18|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185440000|2025-08-26 05:17:20|18.26|18.18|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185450000|2025-08-26 05:17:30|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185460000|2025-08-26 05:17:40|18.27|18.19|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185470000|2025-08-26 05:17:50|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185480000|2025-08-26 05:18:00|18.26|18.18|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185490000|2025-08-26 05:18:10|18.27|18.19|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185500000|2025-08-26 05:18:20|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|0
1756185510000|2025-08-26 05:18:30|18.25|18.17|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185520000|2025-08-26 05:18:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1756185640000|2025-08-26 05:20:40|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185650000|2025-08-26 05:20:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185660000|2025-08-26 05:21:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185670000|2025-08-26 05:21:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185680000|2025-08-26 05:21:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185690000|2025-08-26 05:21:30|18.27|18.19|18.26|18.18|18.28|18.2|18.25|18.17|0
1756185700000|2025-08-26 05:21:40|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185770000|2025-08-26 05:22:50|18.26|18.18|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185780000|2025-08-26 05:23:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185790000|2025-08-26 05:23:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1756185800000|2025-08-26 05:23:20|18.28|18.2|18.27|18.19|18.28|18.2|18.25|18.17|0
1756185810000|2025-08-26 05:23:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1756185820000|2025-08-26 05:23:40|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185830000|2025-08-26 05:23:50|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756185840000|2025-08-26 05:24:00|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|0
1756186210000|2025-08-26 05:30:10|18.26|18.18|18.32|18.07|18.32|18.2|18.25|18.07|0
1756186220000|2025-08-26 05:30:20|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1756186350000|2025-08-26 05:32:30|18.25|18.17|18.32|18.07|18.32|18.17|18.25|18.06|0
1756186360000|2025-08-26 05:32:40|18.31|18.06|18.31|18.06|18.32|18.17|18.25|18.06|0
1756186540000|2025-08-26 05:35:40|18.33|18.08|18.31|18.06|18.33|18.08|18.31|18.06|0
1756186600000|2025-08-26 05:36:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1756186610000|2025-08-26 05:36:50|18.31|18.06|18.32|18.07|18.33|18.08|18.31|18.06|0
1756186620000|2025-08-26 05:37:00|18.33|18.08|18.32|18.07|18.33|18.08|18.31|18.06|0
1756186630000|2025-08-26 05:37:10|18.31|18.06|18.33|18.08|18.33|18.08|18.31|18.06|0
1756186640000|2025-08-26 05:37:20|18.31|18.06|18.33|18.08|18.33|18.08|18.31|18.06|0
1756186650000|2025-08-26 05:37:30|18.31|18.06|18.31|18.06|18.33|18.16|18.24|18.06|0
1756186680000|2025-08-26 05:38:00|18.24|18.16|18.31|18.06|18.31|18.16|18.24|18.06|0
1756186750000|2025-08-26 05:39:10|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1756186760000|2025-08-26 05:39:20|18.25|18.17|18.31|18.06|18.34|18.17|18.25|18.06|0
1756186770000|2025-08-26 05:39:30|18.25|18.17|18.31|18.06|18.32|18.17|18.25|18.06|0
1756186800000|2025-08-26 05:40:00|18.25|18.17|18.31|18.06|18.32|18.17|18.25|18.06|0
1756186810000|2025-08-26 05:40:10|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1756186820000|2025-08-26 05:40:20|18.32|18.07|18.31|18.06|18.32|18.17|18.25|18.06|0
1756186910000|2025-08-26 05:41:50|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1756186930000|2025-08-26 05:42:10|18.32|18.07|18.33|18.08|18.33|18.08|18.32|18.07|0
1756186940000|2025-08-26 05:42:20|18.32|18.07|18.33|18.08|18.33|18.08|18.32|18.07|0
1756186950000|2025-08-26 05:42:30|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1756187240000|2025-08-26 05:47:20|18.32|18.07|18.31|18.06|18.33|18.08|18.31|18.06|0
1756187250000|2025-08-26 05:47:30|18.32|18.07|18.31|18.06|18.33|18.08|18.31|18.06|0
1756187260000|2025-08-26 05:47:40|18.33|18.08|18.31|18.06|18.33|18.08|18.31|18.06|0
1756187270000|2025-08-26 05:47:50|18.33|18.08|18.25|18.17|18.33|18.17|18.25|18.08|0
1756187960000|2025-08-26 05:59:20|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1756188000000|2025-08-26 06:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1756188090000|2025-08-26 06:01:30|||||||||2
1756188410000|2025-08-26 06:06:50|||||||||1
1756188500000|2025-08-26 06:08:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1756188670000|2025-08-26 06:11:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1756188690000|2025-08-26 06:11:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1756188740000|2025-08-26 06:12:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1756188880000|2025-08-26 06:14:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1756188890000|2025-08-26 06:14:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1756188940000|2025-08-26 06:15:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1756188970000|2025-08-26 06:16:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1756189200000|2025-08-26 06:20:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1756189230000|2025-08-26 06:20:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1756189250000|2025-08-26 06:20:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|2
1756189270000|2025-08-26 06:21:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1756189500000|2025-08-26 06:25:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1756189550000|2025-08-26 06:25:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|34
1756189560000|2025-08-26 06:26:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1756189630000|2025-08-26 06:27:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1756189710000|2025-08-26 06:28:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1756189740000|2025-08-26 06:29:00|18.37|18.29|18.35|18.27|18.37|18.29|18.33|18.25|24
1756189770000|2025-08-26 06:29:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|20
1756189800000|2025-08-26 06:30:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1756189810000|2025-08-26 06:30:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1756189930000|2025-08-26 06:32:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1756189940000|2025-08-26 06:32:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1756189980000|2025-08-26 06:33:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1756190090000|2025-08-26 06:34:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|15
1756190110000|2025-08-26 06:35:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1756190160000|2025-08-26 06:36:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1756190340000|2025-08-26 06:39:00|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|12
1756190600000|2025-08-26 06:43:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1756190620000|2025-08-26 06:43:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1756190630000|2025-08-26 06:43:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1756190720000|2025-08-26 06:45:20|||||||||3
1756190750000|2025-08-26 06:45:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1756190760000|2025-08-26 06:46:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1756190770000|2025-08-26 06:46:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|12
1756190910000|2025-08-26 06:48:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1756190990000|2025-08-26 06:49:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|25
1756191000000|2025-08-26 06:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1756191050000|2025-08-26 06:50:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|25
1756191060000|2025-08-26 06:51:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1756191070000|2025-08-26 06:51:10|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1756191210000|2025-08-26 06:53:30|||||||||8
1756191410000|2025-08-26 06:56:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|131
1756191470000|2025-08-26 06:57:50|||||||||50
1756191490000|2025-08-26 06:58:10|||||||||62
1756191500000|2025-08-26 06:58:20|||||||||52
1756191560000|2025-08-26 06:59:20|||||||||1
1756191570000|2025-08-26 06:59:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|21
1756191580000|2025-08-26 06:59:40|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|20
1756191590000|2025-08-26 06:59:50|18.39|18.31|18.37|18.29|18.42|18.34|18.37|18.29|0
1756191600000|2025-08-26 07:00:00|18.39|18.31|18.4|18.32|18.42|18.34|18.39|18.31|178
1756191610000|2025-08-26 07:00:10|||||||||1
1756191620000|2025-08-26 07:00:20|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|23
1756191670000|2025-08-26 07:01:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1756191690000|2025-08-26 07:01:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|32
1756191730000|2025-08-26 07:02:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|22
1756191740000|2025-08-26 07:02:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1756191780000|2025-08-26 07:03:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|71
1756191790000|2025-08-26 07:03:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|39
1756191880000|2025-08-26 07:04:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|58
1756191970000|2025-08-26 07:06:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|15
1756191990000|2025-08-26 07:06:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|50
1756192000000|2025-08-26 07:06:40|18.68|18.6|18.68|18.6|18.7|18.62|18.66|18.58|13
1756192120000|2025-08-26 07:08:40|18.72|18.64|18.7|18.62|18.72|18.64|18.68|18.6|78
1756192130000|2025-08-26 07:08:50|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1756192140000|2025-08-26 07:09:00|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|7
1756192150000|2025-08-26 07:09:10|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|9
1756192200000|2025-08-26 07:10:00|||||||||1
1756192210000|2025-08-26 07:10:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|186
1756192240000|2025-08-26 07:10:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|162
1756192250000|2025-08-26 07:10:50|||||||||140
1756192260000|2025-08-26 07:11:00|||||||||50
1756192270000|2025-08-26 07:11:10|||||||||17
1756192290000|2025-08-26 07:11:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|42
1756192300000|2025-08-26 07:11:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1756192310000|2025-08-26 07:11:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|8
1756192320000|2025-08-26 07:12:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756192340000|2025-08-26 07:12:20|||||||||7
1756192350000|2025-08-26 07:12:30|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|1
1756192360000|2025-08-26 07:12:40|||||||||8
1756192380000|2025-08-26 07:13:00|||||||||9
1756192410000|2025-08-26 07:13:30|||||||||8
1756192420000|2025-08-26 07:13:40|||||||||50
1756192430000|2025-08-26 07:13:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|151
1756192450000|2025-08-26 07:14:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|21
1756192460000|2025-08-26 07:14:20|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|58
1756192470000|2025-08-26 07:14:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|20
1756192490000|2025-08-26 07:14:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|110
1756192500000|2025-08-26 07:15:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|26
1756192520000|2025-08-26 07:15:20|||||||||2
1756192530000|2025-08-26 07:15:30|||||||||1
1756192540000|2025-08-26 07:15:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|5
1756192550000|2025-08-26 07:15:50|||||||||40
1756192560000|2025-08-26 07:16:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|12
1756192580000|2025-08-26 07:16:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756192630000|2025-08-26 07:17:10|||||||||35
1756192640000|2025-08-26 07:17:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|20
1756192670000|2025-08-26 07:17:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|14
1756192680000|2025-08-26 07:18:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756192690000|2025-08-26 07:18:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|20
1756192700000|2025-08-26 07:18:20|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|55
1756192760000|2025-08-26 07:19:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756192780000|2025-08-26 07:19:40|18.79|18.71|18.8|18.72|18.81|18.73|18.79|18.71|43
1756192820000|2025-08-26 07:20:20|||||||||10
1756192880000|2025-08-26 07:21:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756192980000|2025-08-26 07:23:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1756192990000|2025-08-26 07:23:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|67
1756193000000|2025-08-26 07:23:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756193010000|2025-08-26 07:23:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|16
1756193030000|2025-08-26 07:23:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|6
1756193040000|2025-08-26 07:24:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|40
1756193060000|2025-08-26 07:24:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|11
1756193090000|2025-08-26 07:24:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|17
1756193100000|2025-08-26 07:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1756193150000|2025-08-26 07:25:50|19|18.92|19|18.92|19|18.92|19|18.92|56
1756193170000|2025-08-26 07:26:10|||||||||40
1756193240000|2025-08-26 07:27:20|||||||||38
1756193260000|2025-08-26 07:27:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756193280000|2025-08-26 07:28:00|||||||||10
1756193320000|2025-08-26 07:28:40|||||||||1
1756193330000|2025-08-26 07:28:50|||||||||6
1756193340000|2025-08-26 07:29:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756193350000|2025-08-26 07:29:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756193360000|2025-08-26 07:29:20|||||||||9
1756193370000|2025-08-26 07:29:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|159
1756193380000|2025-08-26 07:29:40|||||||||46
1756193390000|2025-08-26 07:29:50|||||||||265
1756193400000|2025-08-26 07:30:00|||||||||11
1756193410000|2025-08-26 07:30:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1756193420000|2025-08-26 07:30:20|||||||||17
1756193470000|2025-08-26 07:31:10|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|76
1756193480000|2025-08-26 07:31:20|||||||||1
1756193490000|2025-08-26 07:31:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1756193500000|2025-08-26 07:31:40|||||||||10
1756193510000|2025-08-26 07:31:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756193520000|2025-08-26 07:32:00|||||||||11
1756193530000|2025-08-26 07:32:10|||||||||1
1756193540000|2025-08-26 07:32:20|||||||||3
1756193560000|2025-08-26 07:32:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|100
1756193570000|2025-08-26 07:32:50|18.87|18.79|18.8|18.72|18.87|18.79|18.8|18.72|328
1756193580000|2025-08-26 07:33:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|139
1756193650000|2025-08-26 07:34:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|19
1756193670000|2025-08-26 07:34:30|||||||||13
1756193690000|2025-08-26 07:34:50|||||||||12
1756193740000|2025-08-26 07:35:40|||||||||19
1756193770000|2025-08-26 07:36:10|||||||||1
1756193780000|2025-08-26 07:36:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|50
1756193800000|2025-08-26 07:36:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|8
1756193810000|2025-08-26 07:36:50|||||||||2
1756193870000|2025-08-26 07:37:50|18.77|18.69|18.75|18.67|18.78|18.7|18.75|18.67|55
1756193880000|2025-08-26 07:38:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756193890000|2025-08-26 07:38:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756193960000|2025-08-26 07:39:20|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|33
1756194040000|2025-08-26 07:40:40|||||||||1
1756194060000|2025-08-26 07:41:00|||||||||1
1756194080000|2025-08-26 07:41:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|104
1756194170000|2025-08-26 07:42:50|||||||||13
1756194350000|2025-08-26 07:45:50|||||||||13
1756194420000|2025-08-26 07:47:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1756194460000|2025-08-26 07:47:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|71
1756194540000|2025-08-26 07:49:00|||||||||8
1756194550000|2025-08-26 07:49:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756194580000|2025-08-26 07:49:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1756194610000|2025-08-26 07:50:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756194620000|2025-08-26 07:50:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756194660000|2025-08-26 07:51:00|||||||||2
1756194700000|2025-08-26 07:51:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1756194710000|2025-08-26 07:51:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756194920000|2025-08-26 07:55:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1756195100000|2025-08-26 07:58:20|||||||||22
1756195110000|2025-08-26 07:58:30|||||||||12
1756195150000|2025-08-26 07:59:10|||||||||29
1756195180000|2025-08-26 07:59:40|||||||||36
1756195210000|2025-08-26 08:00:10|||||||||28
1756195220000|2025-08-26 08:00:20|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|75
1756195230000|2025-08-26 08:00:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|41
1756195240000|2025-08-26 08:00:40|||||||||33
1756195260000|2025-08-26 08:01:00|||||||||33
1756195270000|2025-08-26 08:01:10|||||||||28
1756195280000|2025-08-26 08:01:20|||||||||28
1756195290000|2025-08-26 08:01:30|||||||||30
1756195300000|2025-08-26 08:01:40|||||||||34
1756195320000|2025-08-26 08:02:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|97
1756195330000|2025-08-26 08:02:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1756195350000|2025-08-26 08:02:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1756195360000|2025-08-26 08:02:40|||||||||32
1756195380000|2025-08-26 08:03:00|||||||||2
1756195400000|2025-08-26 08:03:20|||||||||37
1756195420000|2025-08-26 08:03:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|87
1756195430000|2025-08-26 08:03:50|||||||||4
1756195460000|2025-08-26 08:04:20|||||||||47
1756195500000|2025-08-26 08:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|51
1756195540000|2025-08-26 08:05:40|||||||||29
1756195560000|2025-08-26 08:06:00|||||||||33
1756195570000|2025-08-26 08:06:10|||||||||45
1756195580000|2025-08-26 08:06:20|||||||||32
1756195590000|2025-08-26 08:06:30|||||||||32
1756195610000|2025-08-26 08:06:50|||||||||28
1756195620000|2025-08-26 08:07:00|||||||||34
1756195630000|2025-08-26 08:07:10|||||||||36
1756195640000|2025-08-26 08:07:20|||||||||29
1756195650000|2025-08-26 08:07:30|||||||||34
1756195660000|2025-08-26 08:07:40|||||||||33
1756195670000|2025-08-26 08:07:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|42
1756195720000|2025-08-26 08:08:40|||||||||36
1756195730000|2025-08-26 08:08:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1756195760000|2025-08-26 08:09:20|||||||||330
1756195780000|2025-08-26 08:09:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|13
1756195790000|2025-08-26 08:09:50|||||||||11
1756195810000|2025-08-26 08:10:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1756195840000|2025-08-26 08:10:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756195870000|2025-08-26 08:11:10|||||||||2
1756195920000|2025-08-26 08:12:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|3
1756195950000|2025-08-26 08:12:30|||||||||3
1756196070000|2025-08-26 08:14:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|12
1756196150000|2025-08-26 08:15:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756196240000|2025-08-26 08:17:20|||||||||4
1756196250000|2025-08-26 08:17:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1756196270000|2025-08-26 08:17:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756196280000|2025-08-26 08:18:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1756196290000|2025-08-26 08:18:10|||||||||19
1756196310000|2025-08-26 08:18:30|||||||||19
1756196320000|2025-08-26 08:18:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|31
1756196340000|2025-08-26 08:19:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|2
1756196350000|2025-08-26 08:19:10|||||||||6
1756196360000|2025-08-26 08:19:20|||||||||19
1756196370000|2025-08-26 08:19:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1756196380000|2025-08-26 08:19:40|||||||||16
1756196400000|2025-08-26 08:20:00|||||||||21
1756196410000|2025-08-26 08:20:10|||||||||19
1756196430000|2025-08-26 08:20:30|||||||||15
1756196440000|2025-08-26 08:20:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|29
1756196450000|2025-08-26 08:20:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756196460000|2025-08-26 08:21:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|17
1756196470000|2025-08-26 08:21:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|16
1756196480000|2025-08-26 08:21:20|18.74|18.66|18.72|18.64|18.75|18.67|18.72|18.64|18
1756196500000|2025-08-26 08:21:40|||||||||19
1756196510000|2025-08-26 08:21:50|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|27
1756196530000|2025-08-26 08:22:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756196540000|2025-08-26 08:22:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1756196560000|2025-08-26 08:22:40|||||||||16
1756196580000|2025-08-26 08:23:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|59
1756196600000|2025-08-26 08:23:20|||||||||9
1756196610000|2025-08-26 08:23:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756196640000|2025-08-26 08:24:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|13
1756196650000|2025-08-26 08:24:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|15
1756196660000|2025-08-26 08:24:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756196670000|2025-08-26 08:24:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756196680000|2025-08-26 08:24:40|||||||||19
1756196710000|2025-08-26 08:25:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756196720000|2025-08-26 08:25:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|17
1756196740000|2025-08-26 08:25:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|37
1756196780000|2025-08-26 08:26:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|18
1756196810000|2025-08-26 08:26:50|||||||||18
1756196840000|2025-08-26 08:27:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1756196850000|2025-08-26 08:27:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|144
1756196870000|2025-08-26 08:27:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|20
1756196880000|2025-08-26 08:28:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|25
1756196900000|2025-08-26 08:28:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|17
1756196910000|2025-08-26 08:28:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756196920000|2025-08-26 08:28:40|||||||||15
1756196930000|2025-08-26 08:28:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|17
1756196940000|2025-08-26 08:29:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|57
1756196950000|2025-08-26 08:29:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|16
1756196960000|2025-08-26 08:29:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1756196970000|2025-08-26 08:29:30|||||||||18
1756196990000|2025-08-26 08:29:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|143
1756197000000|2025-08-26 08:30:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|116
1756197010000|2025-08-26 08:30:10|||||||||17
1756197030000|2025-08-26 08:30:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1756197040000|2025-08-26 08:30:40|||||||||19
1756197050000|2025-08-26 08:30:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|19
1756197060000|2025-08-26 08:31:00|||||||||17
1756197080000|2025-08-26 08:31:20|||||||||15
1756197090000|2025-08-26 08:31:30|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|17
1756197100000|2025-08-26 08:31:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|15
1756197110000|2025-08-26 08:31:50|||||||||19
1756197120000|2025-08-26 08:32:00|||||||||34
1756197130000|2025-08-26 08:32:10|||||||||18
1756197140000|2025-08-26 08:32:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|47
1756197150000|2025-08-26 08:32:30|||||||||33
1756197160000|2025-08-26 08:32:40|||||||||66
1756197170000|2025-08-26 08:32:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|34
1756197180000|2025-08-26 08:33:00|||||||||38
1756197190000|2025-08-26 08:33:10|||||||||18
1756197200000|2025-08-26 08:33:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|91
1756197210000|2025-08-26 08:33:30|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|21
1756197220000|2025-08-26 08:33:40|||||||||18
1756197230000|2025-08-26 08:33:50|||||||||36
1756197250000|2025-08-26 08:34:10|||||||||19
1756197270000|2025-08-26 08:34:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|17
1756197290000|2025-08-26 08:34:50|18.71|18.63|18.69|18.61|18.71|18.63|18.68|18.6|16
1756197300000|2025-08-26 08:35:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|5
1756197310000|2025-08-26 08:35:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|17
1756197320000|2025-08-26 08:35:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1756197340000|2025-08-26 08:35:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|18
1756197360000|2025-08-26 08:36:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|15
1756197370000|2025-08-26 08:36:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1756197380000|2025-08-26 08:36:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|5
1756197390000|2025-08-26 08:36:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1756197400000|2025-08-26 08:36:40|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1756197410000|2025-08-26 08:36:50|||||||||15
1756197450000|2025-08-26 08:37:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|15
1756197480000|2025-08-26 08:38:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1756197490000|2025-08-26 08:38:10|||||||||15
1756197530000|2025-08-26 08:38:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756197540000|2025-08-26 08:39:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|28
1756197560000|2025-08-26 08:39:20|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|2
1756197600000|2025-08-26 08:40:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1756197610000|2025-08-26 08:40:10|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1756197630000|2025-08-26 08:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756197640000|2025-08-26 08:40:40|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|48
1756197740000|2025-08-26 08:42:20|||||||||2
1756198000000|2025-08-26 08:46:40|||||||||4
1756198020000|2025-08-26 08:47:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|7
1756198070000|2025-08-26 08:47:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|7
1756198150000|2025-08-26 08:49:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756198300000|2025-08-26 08:51:40|||||||||1
1756198400000|2025-08-26 08:53:20|||||||||690
1756198430000|2025-08-26 08:53:50|||||||||9
1756198450000|2025-08-26 08:54:10|||||||||7
1756198570000|2025-08-26 08:56:10|||||||||1
1756198600000|2025-08-26 08:56:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|25
1756198620000|2025-08-26 08:57:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|50
1756198710000|2025-08-26 08:58:30|||||||||1
1756198750000|2025-08-26 08:59:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|49
1756198760000|2025-08-26 08:59:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756198770000|2025-08-26 08:59:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1756198800000|2025-08-26 09:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756198820000|2025-08-26 09:00:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1756198850000|2025-08-26 09:00:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756199010000|2025-08-26 09:03:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|19
1756199030000|2025-08-26 09:03:50|||||||||8
1756199100000|2025-08-26 09:05:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1756199110000|2025-08-26 09:05:10|||||||||50
1756199220000|2025-08-26 09:07:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756199490000|2025-08-26 09:11:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1756199530000|2025-08-26 09:12:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756199580000|2025-08-26 09:13:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|25
1756199640000|2025-08-26 09:14:00|||||||||1
1756199660000|2025-08-26 09:14:20|||||||||8
1756199710000|2025-08-26 09:15:10|||||||||22
1756199780000|2025-08-26 09:16:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1756199790000|2025-08-26 09:16:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1756199820000|2025-08-26 09:17:00|||||||||1
1756199950000|2025-08-26 09:19:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756199960000|2025-08-26 09:19:20|||||||||9
1756200000000|2025-08-26 09:20:00|||||||||204
1756200040000|2025-08-26 09:20:40|||||||||321
1756200070000|2025-08-26 09:21:10|||||||||120
1756200100000|2025-08-26 09:21:40|||||||||1
1756200230000|2025-08-26 09:23:50|||||||||1
1756200240000|2025-08-26 09:24:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756200360000|2025-08-26 09:26:00|||||||||21
1756200440000|2025-08-26 09:27:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756200480000|2025-08-26 09:28:00|||||||||20
1756200490000|2025-08-26 09:28:10|||||||||1
1756200500000|2025-08-26 09:28:20|||||||||8
1756200630000|2025-08-26 09:30:30|||||||||21
1756200660000|2025-08-26 09:31:00|||||||||20
1756200770000|2025-08-26 09:32:50|||||||||1
1756200780000|2025-08-26 09:33:00|||||||||9
1756200890000|2025-08-26 09:34:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|91
1756200920000|2025-08-26 09:35:20|||||||||210
1756201180000|2025-08-26 09:39:40|||||||||54
1756201210000|2025-08-26 09:40:10|||||||||8
1756201230000|2025-08-26 09:40:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|218
1756201250000|2025-08-26 09:40:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756201290000|2025-08-26 09:41:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|156
1756201310000|2025-08-26 09:41:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|3
1756201320000|2025-08-26 09:42:00|||||||||65
1756201440000|2025-08-26 09:44:00|||||||||1
1756201490000|2025-08-26 09:44:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756201540000|2025-08-26 09:45:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|344
1756201880000|2025-08-26 09:51:20|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|309
1756201890000|2025-08-26 09:51:30|||||||||2
1756201900000|2025-08-26 09:51:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1756201930000|2025-08-26 09:52:10|||||||||1
1756201950000|2025-08-26 09:52:30|||||||||1
1756201960000|2025-08-26 09:52:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756202050000|2025-08-26 09:54:10|||||||||8
1756202070000|2025-08-26 09:54:30|||||||||1
1756202190000|2025-08-26 09:56:30|||||||||1
1756202290000|2025-08-26 09:58:10|||||||||1
1756202340000|2025-08-26 09:59:00|||||||||77
1756202350000|2025-08-26 09:59:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756202400000|2025-08-26 10:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756202430000|2025-08-26 10:00:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|6
1756202450000|2025-08-26 10:00:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1756202570000|2025-08-26 10:02:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1756202580000|2025-08-26 10:03:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1756202610000|2025-08-26 10:03:30|||||||||1
1756202760000|2025-08-26 10:06:00|||||||||1
1756202780000|2025-08-26 10:06:20|||||||||8
1756202920000|2025-08-26 10:08:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|109
1756202930000|2025-08-26 10:08:50|||||||||12
1756202970000|2025-08-26 10:09:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756203120000|2025-08-26 10:12:00|||||||||8
1756203170000|2025-08-26 10:12:50|||||||||1
1756203210000|2025-08-26 10:13:30|||||||||1
1756203230000|2025-08-26 10:13:50|||||||||9
1756203330000|2025-08-26 10:15:30|||||||||1
1756203380000|2025-08-26 10:16:20|||||||||8
1756203400000|2025-08-26 10:16:40|||||||||2
1756203450000|2025-08-26 10:17:30|||||||||1
1756203520000|2025-08-26 10:18:40|||||||||1
1756203540000|2025-08-26 10:19:00|||||||||10
1756203590000|2025-08-26 10:19:50|||||||||1
1756203730000|2025-08-26 10:22:10|||||||||1
1756203780000|2025-08-26 10:23:00|||||||||8
1756203790000|2025-08-26 10:23:10|||||||||6
1756203820000|2025-08-26 10:23:40|||||||||2
1756203830000|2025-08-26 10:23:50|||||||||4
1756203850000|2025-08-26 10:24:10|||||||||1
1756203860000|2025-08-26 10:24:20|||||||||1
1756203920000|2025-08-26 10:25:20|||||||||2
1756203980000|2025-08-26 10:26:20|||||||||1
1756204100000|2025-08-26 10:28:20|||||||||8
1756204120000|2025-08-26 10:28:40|||||||||1
1756204270000|2025-08-26 10:31:10|||||||||1
1756204340000|2025-08-26 10:32:20|||||||||1
1756204380000|2025-08-26 10:33:00|||||||||1
1756204430000|2025-08-26 10:33:50|||||||||23
1756204490000|2025-08-26 10:34:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|68
1756204550000|2025-08-26 10:35:50|||||||||21
1756204560000|2025-08-26 10:36:00|||||||||8
1756204570000|2025-08-26 10:36:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1756204600000|2025-08-26 10:36:40|||||||||22
1756204650000|2025-08-26 10:37:30|||||||||22
1756204680000|2025-08-26 10:38:00|||||||||1
1756204700000|2025-08-26 10:38:20|||||||||21
1756204770000|2025-08-26 10:39:30|||||||||21
1756204810000|2025-08-26 10:40:10|||||||||19
1756204830000|2025-08-26 10:40:30|||||||||23
1756204850000|2025-08-26 10:40:50|||||||||20
1756204870000|2025-08-26 10:41:10|||||||||22
1756204890000|2025-08-26 10:41:30|||||||||21
1756204910000|2025-08-26 10:41:50|||||||||18
1756204960000|2025-08-26 10:42:40|||||||||1
1756204970000|2025-08-26 10:42:50|||||||||1
1756204980000|2025-08-26 10:43:00|||||||||20
1756205060000|2025-08-26 10:44:20|||||||||22
1756205070000|2025-08-26 10:44:30|||||||||8
1756205090000|2025-08-26 10:44:50|||||||||1
1756205130000|2025-08-26 10:45:30|||||||||19
1756205260000|2025-08-26 10:47:40|||||||||1
1756205280000|2025-08-26 10:48:00|||||||||22
1756205330000|2025-08-26 10:48:50|||||||||1
1756205390000|2025-08-26 10:49:50|||||||||22
1756205430000|2025-08-26 10:50:30|||||||||1
1756205560000|2025-08-26 10:52:40|||||||||21
1756205600000|2025-08-26 10:53:20|||||||||1
1756205680000|2025-08-26 10:54:40|||||||||5
1756205690000|2025-08-26 10:54:50|||||||||21
1756205730000|2025-08-26 10:55:30|||||||||8
1756205760000|2025-08-26 10:56:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|218
1756205770000|2025-08-26 10:56:10|||||||||1
1756205930000|2025-08-26 10:58:50|||||||||1
1756205940000|2025-08-26 10:59:00|||||||||1
1756205960000|2025-08-26 10:59:20|||||||||2
1756206100000|2025-08-26 11:01:40|||||||||3
1756206110000|2025-08-26 11:01:50|||||||||1
1756206190000|2025-08-26 11:03:10|||||||||1
1756206240000|2025-08-26 11:04:00|||||||||8
1756206270000|2025-08-26 11:04:30|||||||||1
1756206280000|2025-08-26 11:04:40|||||||||1
1756206330000|2025-08-26 11:05:30|||||||||1
1756206420000|2025-08-26 11:07:00|||||||||1
1756206530000|2025-08-26 11:08:50|||||||||1
1756206560000|2025-08-26 11:09:20|||||||||1
1756206630000|2025-08-26 11:10:30|||||||||9
1756206720000|2025-08-26 11:12:00|||||||||1
1756206810000|2025-08-26 11:13:30|||||||||8
1756206850000|2025-08-26 11:14:10|||||||||1
1756206930000|2025-08-26 11:15:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|51
1756206970000|2025-08-26 11:16:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1756206980000|2025-08-26 11:16:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756207030000|2025-08-26 11:17:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1756207050000|2025-08-26 11:17:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756207070000|2025-08-26 11:17:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|8
1756207110000|2025-08-26 11:18:30|||||||||8
1756207400000|2025-08-26 11:23:20|||||||||1
1756207520000|2025-08-26 11:25:20|||||||||8
1756207540000|2025-08-26 11:25:40|||||||||1
1756207580000|2025-08-26 11:26:20|||||||||1
1756207610000|2025-08-26 11:26:50|||||||||1
1756207620000|2025-08-26 11:27:00|||||||||10
1756207640000|2025-08-26 11:27:20|||||||||1
1756207680000|2025-08-26 11:28:00|||||||||1
1756207700000|2025-08-26 11:28:20|||||||||1
1756207730000|2025-08-26 11:28:50|||||||||1
1756207750000|2025-08-26 11:29:10|||||||||1
1756207770000|2025-08-26 11:29:30|||||||||1
1756207790000|2025-08-26 11:29:50|||||||||1
1756207810000|2025-08-26 11:30:10|||||||||1
1756207840000|2025-08-26 11:30:40|||||||||1
1756207850000|2025-08-26 11:30:50|||||||||1
1756207920000|2025-08-26 11:32:00|||||||||3
1756207950000|2025-08-26 11:32:30|||||||||1
1756207960000|2025-08-26 11:32:40|||||||||1
1756208050000|2025-08-26 11:34:10|||||||||8
1756208070000|2025-08-26 11:34:30|||||||||1
1756208190000|2025-08-26 11:36:30|||||||||3
1756208200000|2025-08-26 11:36:40|||||||||1
1756208210000|2025-08-26 11:36:50|||||||||1
1756208260000|2025-08-26 11:37:40|||||||||1
1756208290000|2025-08-26 11:38:10|||||||||2
1756208300000|2025-08-26 11:38:20|||||||||1
1756208320000|2025-08-26 11:38:40|||||||||2
1756208340000|2025-08-26 11:39:00|||||||||1
1756208380000|2025-08-26 11:39:40|||||||||1
1756208400000|2025-08-26 11:40:00|||||||||1
1756208410000|2025-08-26 11:40:10|||||||||4
1756208420000|2025-08-26 11:40:20|||||||||2
1756208430000|2025-08-26 11:40:30|||||||||3
1756208460000|2025-08-26 11:41:00|||||||||1
1756208470000|2025-08-26 11:41:10|||||||||1
1756208480000|2025-08-26 11:41:20|||||||||1
1756208500000|2025-08-26 11:41:40|||||||||1
1756208520000|2025-08-26 11:42:00|||||||||1
1756208530000|2025-08-26 11:42:10|||||||||1
1756208540000|2025-08-26 11:42:20|||||||||9
1756208550000|2025-08-26 11:42:30|||||||||1
1756208570000|2025-08-26 11:42:50|||||||||1
1756208600000|2025-08-26 11:43:20|||||||||1
1756208660000|2025-08-26 11:44:20|||||||||1
1756208670000|2025-08-26 11:44:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|22
1756208680000|2025-08-26 11:44:40|||||||||1
1756208690000|2025-08-26 11:44:50|||||||||5
1756208800000|2025-08-26 11:46:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756208830000|2025-08-26 11:47:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756208850000|2025-08-26 11:47:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|8
1756208990000|2025-08-26 11:49:50|||||||||1
1756209010000|2025-08-26 11:50:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756209090000|2025-08-26 11:51:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756209190000|2025-08-26 11:53:10|||||||||8
1756209280000|2025-08-26 11:54:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|79
1756209320000|2025-08-26 11:55:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756209350000|2025-08-26 11:55:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|22
1756209370000|2025-08-26 11:56:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756209490000|2025-08-26 11:58:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756209520000|2025-08-26 11:58:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|1
1756209580000|2025-08-26 11:59:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1756209600000|2025-08-26 12:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1756209630000|2025-08-26 12:00:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|11
1756209810000|2025-08-26 12:03:30|||||||||1
1756209830000|2025-08-26 12:03:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756209880000|2025-08-26 12:04:40|||||||||8
1756209900000|2025-08-26 12:05:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1756210070000|2025-08-26 12:07:50|||||||||10
1756210160000|2025-08-26 12:09:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756210190000|2025-08-26 12:09:50|||||||||75
1756210250000|2025-08-26 12:10:50|||||||||5
1756210280000|2025-08-26 12:11:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|27
1756210320000|2025-08-26 12:12:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756210550000|2025-08-26 12:15:50|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|5
1756210560000|2025-08-26 12:16:00|||||||||8
1756210580000|2025-08-26 12:16:20|||||||||8
1756210860000|2025-08-26 12:21:00|||||||||1
1756210930000|2025-08-26 12:22:10|||||||||10
1756210990000|2025-08-26 12:23:10|||||||||1
1756211010000|2025-08-26 12:23:30|||||||||10
1756211110000|2025-08-26 12:25:10|||||||||1
1756211120000|2025-08-26 12:25:20|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1756211150000|2025-08-26 12:25:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756211160000|2025-08-26 12:26:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756211180000|2025-08-26 12:26:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756211210000|2025-08-26 12:26:50|||||||||1
1756211270000|2025-08-26 12:27:50|||||||||1
1756211290000|2025-08-26 12:28:10|||||||||1
1756211310000|2025-08-26 12:28:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|14
1756211320000|2025-08-26 12:28:40|||||||||14
1756211330000|2025-08-26 12:28:50|||||||||20
1756211340000|2025-08-26 12:29:00|||||||||9
1756211350000|2025-08-26 12:29:10|||||||||10
1756211360000|2025-08-26 12:29:20|||||||||13
1756211370000|2025-08-26 12:29:30|||||||||12
1756211380000|2025-08-26 12:29:40|||||||||13
1756211390000|2025-08-26 12:29:50|||||||||12
1756211400000|2025-08-26 12:30:00|||||||||23
1756211410000|2025-08-26 12:30:10|||||||||12
1756211420000|2025-08-26 12:30:20|||||||||13
1756211430000|2025-08-26 12:30:30|||||||||12
1756211440000|2025-08-26 12:30:40|||||||||13
1756211450000|2025-08-26 12:30:50|||||||||11
1756211460000|2025-08-26 12:31:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|70
1756211470000|2025-08-26 12:31:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|50
1756211490000|2025-08-26 12:31:30|||||||||13
1756211500000|2025-08-26 12:31:40|||||||||37
1756211510000|2025-08-26 12:31:50|||||||||13
1756211520000|2025-08-26 12:32:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|117
1756211530000|2025-08-26 12:32:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1756211540000|2025-08-26 12:32:20|||||||||23
1756211550000|2025-08-26 12:32:30|||||||||13
1756211560000|2025-08-26 12:32:40|||||||||13
1756211570000|2025-08-26 12:32:50|||||||||12
1756211580000|2025-08-26 12:33:00|||||||||12
1756211590000|2025-08-26 12:33:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|15
1756211610000|2025-08-26 12:33:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1756211620000|2025-08-26 12:33:40|||||||||11
1756211630000|2025-08-26 12:33:50|||||||||13
1756211640000|2025-08-26 12:34:00|||||||||11
1756211650000|2025-08-26 12:34:10|||||||||12
1756211660000|2025-08-26 12:34:20|||||||||14
1756211670000|2025-08-26 12:34:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|11
1756211680000|2025-08-26 12:34:40|||||||||13
1756211690000|2025-08-26 12:34:50|||||||||19
1756211700000|2025-08-26 12:35:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|29
1756211710000|2025-08-26 12:35:10|18.47|18.39|18.45|18.37|18.47|18.39|18.44|18.36|28
1756211720000|2025-08-26 12:35:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1756211730000|2025-08-26 12:35:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|22
1756211750000|2025-08-26 12:35:50|||||||||43
1756211760000|2025-08-26 12:36:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|14
1756211770000|2025-08-26 12:36:10|||||||||12
1756211790000|2025-08-26 12:36:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|24
1756211800000|2025-08-26 12:36:40|||||||||14
1756211820000|2025-08-26 12:37:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|25
1756211840000|2025-08-26 12:37:20|||||||||23
1756211850000|2025-08-26 12:37:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1756211860000|2025-08-26 12:37:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|34
1756211870000|2025-08-26 12:37:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|20
1756211880000|2025-08-26 12:38:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|28
1756211890000|2025-08-26 12:38:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1756211900000|2025-08-26 12:38:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|12
1756211910000|2025-08-26 12:38:30|||||||||19
1756211920000|2025-08-26 12:38:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|12
1756211930000|2025-08-26 12:38:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1756211940000|2025-08-26 12:39:00|||||||||13
1756211950000|2025-08-26 12:39:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|55
1756211970000|2025-08-26 12:39:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|10
1756211980000|2025-08-26 12:39:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|48
1756211990000|2025-08-26 12:39:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|71
1756212070000|2025-08-26 12:41:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1756212090000|2025-08-26 12:41:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1756212160000|2025-08-26 12:42:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|125
1756212230000|2025-08-26 12:43:50|||||||||1
1756212310000|2025-08-26 12:45:10|||||||||8
1756212370000|2025-08-26 12:46:10|||||||||2
1756212710000|2025-08-26 12:51:50|||||||||8
1756212790000|2025-08-26 12:53:10|||||||||1
1756212840000|2025-08-26 12:54:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|20
1756212860000|2025-08-26 12:54:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1756213010000|2025-08-26 12:56:50|||||||||1
1756213070000|2025-08-26 12:57:50|||||||||12
1756213100000|2025-08-26 12:58:20|||||||||20
1756213130000|2025-08-26 12:58:50|||||||||20
1756213200000|2025-08-26 13:00:00|||||||||8
1756213430000|2025-08-26 13:03:50|||||||||1
1756213440000|2025-08-26 13:04:00|||||||||8
1756213450000|2025-08-26 13:04:10|||||||||8
1756213470000|2025-08-26 13:04:30|||||||||1
1756213480000|2025-08-26 13:04:40|||||||||1
1756213560000|2025-08-26 13:06:00|||||||||20
1756213620000|2025-08-26 13:07:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|11
1756213640000|2025-08-26 13:07:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756213650000|2025-08-26 13:07:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1756213670000|2025-08-26 13:07:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1756213690000|2025-08-26 13:08:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1756213840000|2025-08-26 13:10:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|20
1756213900000|2025-08-26 13:11:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756213970000|2025-08-26 13:12:50|||||||||8
1756213980000|2025-08-26 13:13:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1756213990000|2025-08-26 13:13:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756214000000|2025-08-26 13:13:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756214040000|2025-08-26 13:14:00|||||||||20
1756214070000|2025-08-26 13:14:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756214120000|2025-08-26 13:15:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756214170000|2025-08-26 13:16:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|70
1756214180000|2025-08-26 13:16:20|||||||||5
1756214200000|2025-08-26 13:16:40|||||||||8
1756214220000|2025-08-26 13:17:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1756214230000|2025-08-26 13:17:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756214270000|2025-08-26 13:17:50|||||||||1
1756214280000|2025-08-26 13:18:00|||||||||3
1756214360000|2025-08-26 13:19:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1756214370000|2025-08-26 13:19:30|||||||||1
1756214460000|2025-08-26 13:21:00|||||||||6
1756214470000|2025-08-26 13:21:10|||||||||1
1756214550000|2025-08-26 13:22:30|||||||||1
1756214580000|2025-08-26 13:23:00|||||||||8
1756214640000|2025-08-26 13:24:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1756214680000|2025-08-26 13:24:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|34
1756214700000|2025-08-26 13:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756214740000|2025-08-26 13:25:40|||||||||1
1756214810000|2025-08-26 13:26:50|||||||||1
1756214900000|2025-08-26 13:28:20|||||||||1
1756214940000|2025-08-26 13:29:00|||||||||134
1756214980000|2025-08-26 13:29:40|||||||||8
1756214990000|2025-08-26 13:29:50|||||||||71
1756215050000|2025-08-26 13:30:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756215070000|2025-08-26 13:31:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|37
1756215090000|2025-08-26 13:31:30|||||||||28
1756215100000|2025-08-26 13:31:40|||||||||17
1756215110000|2025-08-26 13:31:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|29
1756215130000|2025-08-26 13:32:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|9
1756215160000|2025-08-26 13:32:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|4
1756215180000|2025-08-26 13:33:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|18
1756215190000|2025-08-26 13:33:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756215230000|2025-08-26 13:33:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|15
1756215240000|2025-08-26 13:34:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1756215300000|2025-08-26 13:35:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1756215310000|2025-08-26 13:35:10|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1756215340000|2025-08-26 13:35:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1756215360000|2025-08-26 13:36:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1756215370000|2025-08-26 13:36:10|||||||||10
1756215400000|2025-08-26 13:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|14
1756215420000|2025-08-26 13:37:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|21
1756215440000|2025-08-26 13:37:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|3
1756215540000|2025-08-26 13:39:00|||||||||8
1756215690000|2025-08-26 13:41:30|||||||||8
1756215720000|2025-08-26 13:42:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1756215730000|2025-08-26 13:42:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|22
1756215810000|2025-08-26 13:43:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|54
1756215820000|2025-08-26 13:43:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756215830000|2025-08-26 13:43:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|69
1756215870000|2025-08-26 13:44:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|37
1756215880000|2025-08-26 13:44:40|||||||||8
1756215900000|2025-08-26 13:45:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1756215910000|2025-08-26 13:45:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756215960000|2025-08-26 13:46:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756215990000|2025-08-26 13:46:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756216010000|2025-08-26 13:46:50|||||||||19
1756216020000|2025-08-26 13:47:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|35
1756216100000|2025-08-26 13:48:20|||||||||32
1756216150000|2025-08-26 13:49:10|||||||||8
1756216160000|2025-08-26 13:49:20|||||||||24
1756216220000|2025-08-26 13:50:20|||||||||2
1756216250000|2025-08-26 13:50:50|||||||||150
1756216260000|2025-08-26 13:51:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|16
1756216280000|2025-08-26 13:51:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756216300000|2025-08-26 13:51:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|80
1756216340000|2025-08-26 13:52:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|11
1756216350000|2025-08-26 13:52:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1756216370000|2025-08-26 13:52:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1756216390000|2025-08-26 13:53:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756216400000|2025-08-26 13:53:20|||||||||3
1756216430000|2025-08-26 13:53:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|217
1756216440000|2025-08-26 13:54:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756216450000|2025-08-26 13:54:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|8
1756216600000|2025-08-26 13:56:40|||||||||17
1756216630000|2025-08-26 13:57:10|||||||||19
1756216660000|2025-08-26 13:57:40|||||||||11
1756216670000|2025-08-26 13:57:50|||||||||15
1756216720000|2025-08-26 13:58:40|||||||||19
1756216730000|2025-08-26 13:58:50|||||||||3
1756216750000|2025-08-26 13:59:10|||||||||8
1756216770000|2025-08-26 13:59:30|||||||||81
1756216790000|2025-08-26 13:59:50|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|36
1756216800000|2025-08-26 14:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756216810000|2025-08-26 14:00:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756216820000|2025-08-26 14:00:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1756216830000|2025-08-26 14:00:30|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|16
1756216840000|2025-08-26 14:00:40|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|26
1756216860000|2025-08-26 14:01:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|153
1756216870000|2025-08-26 14:01:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|18
1756216890000|2025-08-26 14:01:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756216910000|2025-08-26 14:01:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|18
1756216920000|2025-08-26 14:02:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|10
1756216930000|2025-08-26 14:02:10|||||||||15
1756216950000|2025-08-26 14:02:30|||||||||17
1756216970000|2025-08-26 14:02:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|16
1756216990000|2025-08-26 14:03:10|||||||||25
1756217000000|2025-08-26 14:03:20|||||||||26
1756217020000|2025-08-26 14:03:40|||||||||8
1756217040000|2025-08-26 14:04:00|||||||||17
1756217060000|2025-08-26 14:04:20|||||||||16
1756217070000|2025-08-26 14:04:30|||||||||1
1756217080000|2025-08-26 14:04:40|||||||||18
1756217100000|2025-08-26 14:05:00|||||||||41
1756217120000|2025-08-26 14:05:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1756217130000|2025-08-26 14:05:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756217140000|2025-08-26 14:05:40|||||||||20
1756217150000|2025-08-26 14:05:50|||||||||8
1756217160000|2025-08-26 14:06:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|35
1756217170000|2025-08-26 14:06:10|||||||||15
1756217190000|2025-08-26 14:06:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|18
1756217220000|2025-08-26 14:07:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|111
1756217240000|2025-08-26 14:07:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|28
1756217260000|2025-08-26 14:07:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|19
1756217300000|2025-08-26 14:08:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|23
1756217330000|2025-08-26 14:08:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|16
1756217340000|2025-08-26 14:09:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1756217360000|2025-08-26 14:09:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|73
1756217380000|2025-08-26 14:09:40|||||||||8
1756217390000|2025-08-26 14:09:50|||||||||2
1756217400000|2025-08-26 14:10:00|||||||||15
1756217420000|2025-08-26 14:10:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|24
1756217430000|2025-08-26 14:10:30|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1756217440000|2025-08-26 14:10:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|12
1756217450000|2025-08-26 14:10:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1756217470000|2025-08-26 14:11:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|23
1756217500000|2025-08-26 14:11:40|||||||||19
1756217530000|2025-08-26 14:12:10|||||||||18
1756217550000|2025-08-26 14:12:30|||||||||1
1756217560000|2025-08-26 14:12:40|||||||||16
1756217580000|2025-08-26 14:13:00|||||||||8
1756217590000|2025-08-26 14:13:10|||||||||1
1756217600000|2025-08-26 14:13:20|||||||||19
1756217620000|2025-08-26 14:13:40|||||||||26
1756217630000|2025-08-26 14:13:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|25
1756217640000|2025-08-26 14:14:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|18
1756217650000|2025-08-26 14:14:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|9
1756217660000|2025-08-26 14:14:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|16
1756217680000|2025-08-26 14:14:40|||||||||18
1756217690000|2025-08-26 14:14:50|||||||||2
1756217700000|2025-08-26 14:15:00|||||||||18
1756217720000|2025-08-26 14:15:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|34
1756217740000|2025-08-26 14:15:40|||||||||15
1756217750000|2025-08-26 14:15:50|||||||||8
1756217770000|2025-08-26 14:16:10|||||||||16
1756217820000|2025-08-26 14:17:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|104
1756217830000|2025-08-26 14:17:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1756217840000|2025-08-26 14:17:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|15
1756217850000|2025-08-26 14:17:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|25
1756217860000|2025-08-26 14:17:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|10
1756217870000|2025-08-26 14:17:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756217880000|2025-08-26 14:18:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|66
1756217920000|2025-08-26 14:18:40|||||||||18
1756217960000|2025-08-26 14:19:20|||||||||13
1756217970000|2025-08-26 14:19:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756217990000|2025-08-26 14:19:50|||||||||8
1756218000000|2025-08-26 14:20:00|||||||||3
1756218080000|2025-08-26 14:21:20|||||||||6
1756218120000|2025-08-26 14:22:00|||||||||8
1756218130000|2025-08-26 14:22:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1756218180000|2025-08-26 14:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1756218200000|2025-08-26 14:23:20|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|157
1756218210000|2025-08-26 14:23:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|142
1756218220000|2025-08-26 14:23:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1756218230000|2025-08-26 14:23:50|||||||||13
1756218240000|2025-08-26 14:24:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1756218390000|2025-08-26 14:26:30|||||||||1
1756218490000|2025-08-26 14:28:10|||||||||8
1756218510000|2025-08-26 14:28:30|||||||||1
1756218600000|2025-08-26 14:30:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|20
1756218660000|2025-08-26 14:31:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|178
1756218680000|2025-08-26 14:31:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1756218690000|2025-08-26 14:31:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|150
1756218710000|2025-08-26 14:31:50|||||||||1
1756218720000|2025-08-26 14:32:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|61
1756218770000|2025-08-26 14:32:50|||||||||1
1756218780000|2025-08-26 14:33:00|||||||||20
1756218800000|2025-08-26 14:33:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1756218890000|2025-08-26 14:34:50|||||||||1
1756218950000|2025-08-26 14:35:50|||||||||8
1756218960000|2025-08-26 14:36:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|86
1756218970000|2025-08-26 14:36:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1756218980000|2025-08-26 14:36:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|16
1756219010000|2025-08-26 14:36:50|||||||||21
1756219080000|2025-08-26 14:38:00|||||||||8
1756219130000|2025-08-26 14:38:50|||||||||1
1756219180000|2025-08-26 14:39:40|||||||||20
1756219190000|2025-08-26 14:39:50|||||||||1
1756219200000|2025-08-26 14:40:00|||||||||20
1756219260000|2025-08-26 14:41:00|||||||||8
1756219300000|2025-08-26 14:41:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1756219330000|2025-08-26 14:42:10|||||||||20
1756219420000|2025-08-26 14:43:40|||||||||8
1756219430000|2025-08-26 14:43:50|||||||||1
1756219440000|2025-08-26 14:44:00|||||||||28
1756219490000|2025-08-26 14:44:50|||||||||19
1756219520000|2025-08-26 14:45:20|||||||||20
1756219530000|2025-08-26 14:45:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1756219540000|2025-08-26 14:45:40|||||||||8
1756219550000|2025-08-26 14:45:50|||||||||17
1756219560000|2025-08-26 14:46:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756219590000|2025-08-26 14:46:30|||||||||2
1756219600000|2025-08-26 14:46:40|||||||||20
1756219610000|2025-08-26 14:46:50|||||||||1
1756219640000|2025-08-26 14:47:20|||||||||1
1756219650000|2025-08-26 14:47:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|18
1756219660000|2025-08-26 14:47:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1756219670000|2025-08-26 14:47:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|31
1756219680000|2025-08-26 14:48:00|||||||||1
1756219690000|2025-08-26 14:48:10|||||||||8
1756219700000|2025-08-26 14:48:20|||||||||18
1756219710000|2025-08-26 14:48:30|||||||||8
1756219740000|2025-08-26 14:49:00|||||||||13
1756219760000|2025-08-26 14:49:20|||||||||19
1756219790000|2025-08-26 14:49:50|||||||||1
1756219800000|2025-08-26 14:50:00|||||||||20
1756219810000|2025-08-26 14:50:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|19
1756219840000|2025-08-26 14:50:40|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|2
1756219850000|2025-08-26 14:50:50|||||||||8
1756219860000|2025-08-26 14:51:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756219870000|2025-08-26 14:51:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1756219910000|2025-08-26 14:51:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1756219920000|2025-08-26 14:52:00|||||||||20
1756219970000|2025-08-26 14:52:50|||||||||19
1756219980000|2025-08-26 14:53:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1756220050000|2025-08-26 14:54:10|||||||||20
1756220080000|2025-08-26 14:54:40|||||||||20
1756220130000|2025-08-26 14:55:30|||||||||9
1756220150000|2025-08-26 14:55:50|||||||||16
1756220190000|2025-08-26 14:56:30|||||||||8
1756220200000|2025-08-26 14:56:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1756220210000|2025-08-26 14:56:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|2
1756220220000|2025-08-26 14:57:00|||||||||20
1756220240000|2025-08-26 14:57:20|||||||||19
1756220270000|2025-08-26 14:57:50|||||||||2
1756220300000|2025-08-26 14:58:20|||||||||1
1756220320000|2025-08-26 14:58:40|||||||||17
1756220330000|2025-08-26 14:58:50|||||||||1
1756220340000|2025-08-26 14:59:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|20
1756220380000|2025-08-26 14:59:40|||||||||12
1756220390000|2025-08-26 14:59:50|||||||||2
1756220400000|2025-08-26 15:00:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|27
1756220450000|2025-08-26 15:00:50|||||||||1
1756220510000|2025-08-26 15:01:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1756220520000|2025-08-26 15:02:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|72
1756220540000|2025-08-26 15:02:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756220570000|2025-08-26 15:02:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756220630000|2025-08-26 15:03:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|1
1756220650000|2025-08-26 15:04:10|||||||||8
1756220680000|2025-08-26 15:04:40|||||||||1
1756220690000|2025-08-26 15:04:50|||||||||1
1756220700000|2025-08-26 15:05:00|||||||||20
1756220740000|2025-08-26 15:05:40|||||||||20
1756220750000|2025-08-26 15:05:50|||||||||1
1756220800000|2025-08-26 15:06:40|||||||||20
1756220810000|2025-08-26 15:06:50|||||||||60
1756220860000|2025-08-26 15:07:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756220870000|2025-08-26 15:07:50|||||||||1
1756220880000|2025-08-26 15:08:00|||||||||20
1756220890000|2025-08-26 15:08:10|||||||||1
1756220910000|2025-08-26 15:08:30|||||||||2
1756220920000|2025-08-26 15:08:40|||||||||1
1756220930000|2025-08-26 15:08:50|||||||||3
1756220940000|2025-08-26 15:09:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1756220950000|2025-08-26 15:09:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|3
1756220960000|2025-08-26 15:09:20|||||||||1
1756220970000|2025-08-26 15:09:30|||||||||3
1756220980000|2025-08-26 15:09:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1756220990000|2025-08-26 15:09:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1756221000000|2025-08-26 15:10:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|21
1756221010000|2025-08-26 15:10:10|||||||||2
1756221020000|2025-08-26 15:10:20|||||||||2
1756221040000|2025-08-26 15:10:40|||||||||2
1756221050000|2025-08-26 15:10:50|||||||||2
1756221070000|2025-08-26 15:11:10|||||||||52
1756221080000|2025-08-26 15:11:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|44
1756221090000|2025-08-26 15:11:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756221110000|2025-08-26 15:11:50|||||||||1
1756221120000|2025-08-26 15:12:00|||||||||20
1756221140000|2025-08-26 15:12:20|||||||||20
1756221180000|2025-08-26 15:13:00|||||||||8
1756221230000|2025-08-26 15:13:50|||||||||1
1756221270000|2025-08-26 15:14:30|||||||||1
1756221290000|2025-08-26 15:14:50|||||||||24
1756221300000|2025-08-26 15:15:00|||||||||3
1756221330000|2025-08-26 15:15:30|||||||||8
1756221350000|2025-08-26 15:15:50|||||||||1
1756221380000|2025-08-26 15:16:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|52
1756221400000|2025-08-26 15:16:40|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|203
1756221410000|2025-08-26 15:16:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|43
1756221420000|2025-08-26 15:17:00|||||||||1
1756221430000|2025-08-26 15:17:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1756221440000|2025-08-26 15:17:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1756221450000|2025-08-26 15:17:30|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1756221460000|2025-08-26 15:17:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1756221500000|2025-08-26 15:18:20|||||||||50
1756221530000|2025-08-26 15:18:50|||||||||1
1756221610000|2025-08-26 15:20:10|||||||||1
1756221640000|2025-08-26 15:20:40|||||||||2
1756221670000|2025-08-26 15:21:10|||||||||1
1756221710000|2025-08-26 15:21:50|||||||||1
1756221730000|2025-08-26 15:22:10|||||||||5
1756221770000|2025-08-26 15:22:50|||||||||9
1756221830000|2025-08-26 15:23:50|||||||||1
1756221890000|2025-08-26 15:24:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|44
1756221950000|2025-08-26 15:25:50|||||||||1
1756221960000|2025-08-26 15:26:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1756222010000|2025-08-26 15:26:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|174
1756222020000|2025-08-26 15:27:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|110
1756222030000|2025-08-26 15:27:10|18.66|18.58|18.64|18.56|18.67|18.59|18.64|18.56|444
1756222060000|2025-08-26 15:27:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|5
1756222080000|2025-08-26 15:28:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756222090000|2025-08-26 15:28:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756222100000|2025-08-26 15:28:20|||||||||50
1756222130000|2025-08-26 15:28:50|||||||||9
1756222140000|2025-08-26 15:29:00|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|48
1756222150000|2025-08-26 15:29:10|||||||||4
1756222190000|2025-08-26 15:29:50|||||||||1
1756222240000|2025-08-26 15:30:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|50
1756222270000|2025-08-26 15:31:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756222350000|2025-08-26 15:32:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756222390000|2025-08-26 15:33:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|43
1756222400000|2025-08-26 15:33:20|||||||||151
1756222410000|2025-08-26 15:33:30|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|134
1756222420000|2025-08-26 15:33:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756222450000|2025-08-26 15:34:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1756222460000|2025-08-26 15:34:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756222500000|2025-08-26 15:35:00|||||||||8
1756222630000|2025-08-26 15:37:10|||||||||99
1756222780000|2025-08-26 15:39:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756222820000|2025-08-26 15:40:20|||||||||10
1756222910000|2025-08-26 15:41:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756222930000|2025-08-26 15:42:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|9
1756222980000|2025-08-26 15:43:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|70
1756223290000|2025-08-26 15:48:10|||||||||1
1756223300000|2025-08-26 15:48:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|57
1756223500000|2025-08-26 15:51:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1756223510000|2025-08-26 15:51:50|||||||||1
1756223560000|2025-08-26 15:52:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756223580000|2025-08-26 15:53:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1756223590000|2025-08-26 15:53:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1756223610000|2025-08-26 15:53:30|||||||||8
1756223800000|2025-08-26 15:56:40|||||||||1
1756223940000|2025-08-26 15:59:00|||||||||1
1756223990000|2025-08-26 15:59:50|||||||||7
1756224030000|2025-08-26 16:00:30|||||||||29
1756224430000|2025-08-26 16:07:10|||||||||15
1756224670000|2025-08-26 16:11:10|||||||||268
1756224680000|2025-08-26 16:11:20|||||||||1
1756225020000|2025-08-26 16:17:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756225300000|2025-08-26 16:21:40|||||||||9
1756226050000|2025-08-26 16:34:10|||||||||1
1756226210000|2025-08-26 16:36:50|||||||||1
1756226590000|2025-08-26 16:43:10|||||||||1
1756226680000|2025-08-26 16:44:40|||||||||1
1756226780000|2025-08-26 16:46:20|||||||||1
1756227500000|2025-08-26 16:58:20|||||||||17
1756227700000|2025-08-26 17:01:40|||||||||1
1756227910000|2025-08-26 17:05:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|286
1756228310000|2025-08-26 17:11:50|||||||||1
1756228350000|2025-08-26 17:12:30|||||||||9
1756228370000|2025-08-26 17:12:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1756228540000|2025-08-26 17:15:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|8
1756229200000|2025-08-26 17:26:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1756229210000|2025-08-26 17:26:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756229640000|2025-08-26 17:34:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|50
1756230000000|2025-08-26 17:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|18
1756230230000|2025-08-26 17:43:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1756230340000|2025-08-26 17:45:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756230850000|2025-08-26 17:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1756230860000|2025-08-26 17:54:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756230870000|2025-08-26 17:54:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756230890000|2025-08-26 17:54:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1756230920000|2025-08-26 17:55:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|17
1756230940000|2025-08-26 17:55:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756231430000|2025-08-26 18:03:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1756231660000|2025-08-26 18:07:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756231800000|2025-08-26 18:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756231860000|2025-08-26 18:11:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|12
1756231870000|2025-08-26 18:11:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|10
1756231880000|2025-08-26 18:11:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|20
1756231950000|2025-08-26 18:12:30|||||||||2
1756232080000|2025-08-26 18:14:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756232100000|2025-08-26 18:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1756232130000|2025-08-26 18:15:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756233110000|2025-08-26 18:31:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|60
1756233140000|2025-08-26 18:32:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756233810000|2025-08-26 18:43:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756233820000|2025-08-26 18:43:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756233920000|2025-08-26 18:45:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1756234270000|2025-08-26 18:51:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|14
1756234280000|2025-08-26 18:51:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|27
1756234310000|2025-08-26 18:51:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756234360000|2025-08-26 18:52:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|5
1756234370000|2025-08-26 18:52:50|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1756234380000|2025-08-26 18:53:00|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|27
1756234440000|2025-08-26 18:54:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756234450000|2025-08-26 18:54:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756234960000|2025-08-26 19:02:40|||||||||239
1756235030000|2025-08-26 19:03:50|||||||||29
1756235040000|2025-08-26 19:04:00|||||||||10
1756235050000|2025-08-26 19:04:10|||||||||19
1756235130000|2025-08-26 19:05:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|17
1756235160000|2025-08-26 19:06:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1756235340000|2025-08-26 19:09:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756236140000|2025-08-26 19:22:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|12
1756236280000|2025-08-26 19:24:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1756236590000|2025-08-26 19:29:50|||||||||4
1756237120000|2025-08-26 19:38:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756237170000|2025-08-26 19:39:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1756237230000|2025-08-26 19:40:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756237380000|2025-08-26 19:43:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|94
1756237390000|2025-08-26 19:43:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756237510000|2025-08-26 19:45:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1756237560000|2025-08-26 19:46:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756237580000|2025-08-26 19:46:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756237590000|2025-08-26 19:46:30|18.59|18.51|18.6|18.52|18.62|18.54|18.59|18.51|6
1756237600000|2025-08-26 19:46:40|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|0
1756237610000|2025-08-26 19:46:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756237620000|2025-08-26 19:47:00|18.58|18.5|18.58|18.5|18.6|18.52|18.57|18.49|0
1756237630000|2025-08-26 19:47:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756237640000|2025-08-26 19:47:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756237700000|2025-08-26 19:48:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1756237710000|2025-08-26 19:48:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756237750000|2025-08-26 19:49:10|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|0
1756237760000|2025-08-26 19:49:20|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|0
1756237770000|2025-08-26 19:49:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756237780000|2025-08-26 19:49:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756237800000|2025-08-26 19:50:00|18.57|18.49|18.57|18.49|18.6|18.52|18.57|18.49|0
1756237870000|2025-08-26 19:51:10|||||||||1
1756237970000|2025-08-26 19:52:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1756238040000|2025-08-26 19:54:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756238060000|2025-08-26 19:54:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756238070000|2025-08-26 19:54:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1756238080000|2025-08-26 19:54:40|||||||||37
1756238300000|2025-08-26 19:58:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1756238310000|2025-08-26 19:58:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756238340000|2025-08-26 19:59:00|||||||||7
1756253700000|2025-08-27 00:15:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1756253790000|2025-08-27 00:16:30|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1756253800000|2025-08-27 00:16:40|18.73|18.43|18.73|18.43|18.73|18.43|18.71|18.41|0
1756253810000|2025-08-27 00:16:50|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|0
1756253860000|2025-08-27 00:17:40|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|0
1756253870000|2025-08-27 00:17:50|18.71|18.41|18.73|18.43|18.73|18.43|18.71|18.41|0
1756253960000|2025-08-27 00:19:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1756254000000|2025-08-27 00:20:00|18.71|18.41|18.69|18.39|18.71|18.41|18.69|18.39|0
1756254030000|2025-08-27 00:20:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1756254040000|2025-08-27 00:20:40|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1756254050000|2025-08-27 00:20:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1756254110000|2025-08-27 00:21:50|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756254900000|2025-08-27 00:35:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756254910000|2025-08-27 00:35:10|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756254920000|2025-08-27 00:35:20|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255180000|2025-08-27 00:39:40|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255210000|2025-08-27 00:40:10|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255220000|2025-08-27 00:40:20|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756255230000|2025-08-27 00:40:30|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756255290000|2025-08-27 00:41:30|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255360000|2025-08-27 00:42:40|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255380000|2025-08-27 00:43:00|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1756255490000|2025-08-27 00:44:50|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756255500000|2025-08-27 00:45:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756258140000|2025-08-27 01:29:00|18.65|18.4|18.69|18.44|18.69|18.44|18.65|18.4|0
1756258260000|2025-08-27 01:31:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1756258320000|2025-08-27 01:32:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|1
1756261230000|2025-08-27 02:20:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1756261240000|2025-08-27 02:20:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1756261370000|2025-08-27 02:22:50|18.63|18.38|18.66|18.41|18.66|18.41|18.63|18.38|0
1756261600000|2025-08-27 02:26:40|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.38|0
1756261610000|2025-08-27 02:26:50|18.63|18.38|18.65|18.4|18.65|18.4|18.63|18.38|0
1756261620000|2025-08-27 02:27:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1756261700000|2025-08-27 02:28:20|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1756261870000|2025-08-27 02:31:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756262200000|2025-08-27 02:36:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1756262660000|2025-08-27 02:44:20|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|30
1756262670000|2025-08-27 02:44:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1756262680000|2025-08-27 02:44:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1756262700000|2025-08-27 02:45:00|18.53|18.45|18.64|18.39|18.64|18.45|18.53|18.34|0
1756262740000|2025-08-27 02:45:40|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756262770000|2025-08-27 02:46:10|18.59|18.34|18.61|18.36|18.61|18.36|18.59|18.34|0
1756262790000|2025-08-27 02:46:30|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756262930000|2025-08-27 02:48:50|18.59|18.34|18.62|18.37|18.62|18.37|18.59|18.34|0
1756262990000|2025-08-27 02:49:50|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756263000000|2025-08-27 02:50:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1756263560000|2025-08-27 02:59:20|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|1
1756263600000|2025-08-27 03:00:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756263740000|2025-08-27 03:02:20|18.61|18.36|18.63|18.38|18.63|18.38|18.59|18.34|0
1756263820000|2025-08-27 03:03:40|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1756267290000|2025-08-27 04:01:30|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756268570000|2025-08-27 04:22:50|18.53|18.45|18.63|18.38|18.63|18.45|18.53|18.38|1
1756272620000|2025-08-27 05:30:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756272630000|2025-08-27 05:30:30|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1756272650000|2025-08-27 05:30:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1756273270000|2025-08-27 05:41:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1756273330000|2025-08-27 05:42:10|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756273610000|2025-08-27 05:46:50|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756274050000|2025-08-27 05:54:10|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1756274360000|2025-08-27 05:59:20|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1756274400000|2025-08-27 06:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1756274420000|2025-08-27 06:00:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756274450000|2025-08-27 06:00:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1756274720000|2025-08-27 06:05:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756275230000|2025-08-27 06:13:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1756277950000|2025-08-27 06:59:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1756277980000|2025-08-27 06:59:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|33
1756278000000|2025-08-27 07:00:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1756278020000|2025-08-27 07:00:20|||||||||2
1756278040000|2025-08-27 07:00:40|||||||||1
1756278050000|2025-08-27 07:00:50|||||||||1
1756278070000|2025-08-27 07:01:10|||||||||2
1756278090000|2025-08-27 07:01:30|||||||||1
1756278100000|2025-08-27 07:01:40|||||||||1
1756278110000|2025-08-27 07:01:50|||||||||3
1756278120000|2025-08-27 07:02:00|||||||||1
1756278200000|2025-08-27 07:03:20|||||||||3
1756278370000|2025-08-27 07:06:10|||||||||1
1756278430000|2025-08-27 07:07:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|61
1756278490000|2025-08-27 07:08:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1756278700000|2025-08-27 07:11:40|||||||||1
1756278790000|2025-08-27 07:13:10|||||||||2
1756278860000|2025-08-27 07:14:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1756278920000|2025-08-27 07:15:20|||||||||2
1756278970000|2025-08-27 07:16:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756279070000|2025-08-27 07:17:50|||||||||2
1756279080000|2025-08-27 07:18:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|42
1756279130000|2025-08-27 07:18:50|||||||||1
1756279180000|2025-08-27 07:19:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756279230000|2025-08-27 07:20:30|||||||||1
1756279270000|2025-08-27 07:21:10|||||||||2
1756279340000|2025-08-27 07:22:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|73
1756279400000|2025-08-27 07:23:20|||||||||2
1756279500000|2025-08-27 07:25:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1756279530000|2025-08-27 07:25:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756279540000|2025-08-27 07:25:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756279550000|2025-08-27 07:25:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756279580000|2025-08-27 07:26:20|||||||||2
1756279630000|2025-08-27 07:27:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756279650000|2025-08-27 07:27:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1756279740000|2025-08-27 07:29:00|||||||||1
1756279830000|2025-08-27 07:30:30|||||||||1
1756279880000|2025-08-27 07:31:20|||||||||1
1756279910000|2025-08-27 07:31:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|50
1756279920000|2025-08-27 07:32:00|18.68|18.6|18.66|18.58|18.69|18.61|18.66|18.58|5
1756280090000|2025-08-27 07:34:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756280100000|2025-08-27 07:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756280140000|2025-08-27 07:35:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756280150000|2025-08-27 07:35:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756280190000|2025-08-27 07:36:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|21
1756280310000|2025-08-27 07:38:30|||||||||1
1756280330000|2025-08-27 07:38:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|49
1756280360000|2025-08-27 07:39:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|129
1756280370000|2025-08-27 07:39:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1756280390000|2025-08-27 07:39:50|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1756280400000|2025-08-27 07:40:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1756280410000|2025-08-27 07:40:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1756280420000|2025-08-27 07:40:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1756280430000|2025-08-27 07:40:30|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1756280450000|2025-08-27 07:40:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1756280460000|2025-08-27 07:41:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1756280470000|2025-08-27 07:41:10|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1756280620000|2025-08-27 07:43:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|9
1756280710000|2025-08-27 07:45:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|10
1756280720000|2025-08-27 07:45:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|26
1756280730000|2025-08-27 07:45:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1756280750000|2025-08-27 07:45:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756280780000|2025-08-27 07:46:20|||||||||8
1756280790000|2025-08-27 07:46:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1756280800000|2025-08-27 07:46:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756280850000|2025-08-27 07:47:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756280860000|2025-08-27 07:47:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1756280880000|2025-08-27 07:48:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756280920000|2025-08-27 07:48:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1756280940000|2025-08-27 07:49:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1756280950000|2025-08-27 07:49:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756280960000|2025-08-27 07:49:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|75
1756280970000|2025-08-27 07:49:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|5
1756280990000|2025-08-27 07:49:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756281000000|2025-08-27 07:50:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1756281020000|2025-08-27 07:50:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756281030000|2025-08-27 07:50:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1756281060000|2025-08-27 07:51:00|||||||||6
1756281100000|2025-08-27 07:51:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756281110000|2025-08-27 07:51:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756281170000|2025-08-27 07:52:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756281200000|2025-08-27 07:53:20|||||||||1
1756281210000|2025-08-27 07:53:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|28
1756281230000|2025-08-27 07:53:50|||||||||1
1756281320000|2025-08-27 07:55:20|||||||||1
1756281430000|2025-08-27 07:57:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1756281490000|2025-08-27 07:58:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1756281500000|2025-08-27 07:58:20|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1756281510000|2025-08-27 07:58:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756281520000|2025-08-27 07:58:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756281530000|2025-08-27 07:58:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756281550000|2025-08-27 07:59:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756281560000|2025-08-27 07:59:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756281590000|2025-08-27 07:59:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756281600000|2025-08-27 08:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1756281610000|2025-08-27 08:00:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|7
1756281700000|2025-08-27 08:01:40|||||||||1
1756281770000|2025-08-27 08:02:50|||||||||2
1756281790000|2025-08-27 08:03:10|||||||||2
1756281850000|2025-08-27 08:04:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|3
1756281890000|2025-08-27 08:04:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756281910000|2025-08-27 08:05:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|20
1756281920000|2025-08-27 08:05:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1756281930000|2025-08-27 08:05:30|||||||||10
1756281950000|2025-08-27 08:05:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|34
1756282040000|2025-08-27 08:07:20|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|7
1756282050000|2025-08-27 08:07:30|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|0
1756282140000|2025-08-27 08:09:00|||||||||1
1756282290000|2025-08-27 08:11:30|||||||||1
1756282330000|2025-08-27 08:12:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1756282420000|2025-08-27 08:13:40|||||||||1
1756282490000|2025-08-27 08:14:50|||||||||1
1756282570000|2025-08-27 08:16:10|||||||||2
1756282690000|2025-08-27 08:18:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756282790000|2025-08-27 08:19:50|||||||||1
1756282850000|2025-08-27 08:20:50|||||||||2
1756283030000|2025-08-27 08:23:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1756283100000|2025-08-27 08:25:00|||||||||1
1756283270000|2025-08-27 08:27:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|2
1756283340000|2025-08-27 08:29:00|||||||||1
1756283380000|2025-08-27 08:29:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1756283510000|2025-08-27 08:31:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|14
1756283580000|2025-08-27 08:33:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756283650000|2025-08-27 08:34:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|79
1756283660000|2025-08-27 08:34:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1756283670000|2025-08-27 08:34:30|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1756283680000|2025-08-27 08:34:40|||||||||1
1756283690000|2025-08-27 08:34:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1756283700000|2025-08-27 08:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1756283720000|2025-08-27 08:35:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756283790000|2025-08-27 08:36:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756283850000|2025-08-27 08:37:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1756284030000|2025-08-27 08:40:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|110
1756284040000|2025-08-27 08:40:40|||||||||22
1756284250000|2025-08-27 08:44:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|95
1756284380000|2025-08-27 08:46:20|||||||||1
1756284440000|2025-08-27 08:47:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|14
1756284480000|2025-08-27 08:48:00|||||||||5
1756284530000|2025-08-27 08:48:50|||||||||1
1756284540000|2025-08-27 08:49:00|||||||||3
1756284550000|2025-08-27 08:49:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|9
1756284570000|2025-08-27 08:49:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756284580000|2025-08-27 08:49:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|14
1756284600000|2025-08-27 08:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756284610000|2025-08-27 08:50:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|44
1756284640000|2025-08-27 08:50:40|||||||||1
1756284660000|2025-08-27 08:51:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756284890000|2025-08-27 08:54:50|||||||||2
1756284930000|2025-08-27 08:55:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|15
1756284980000|2025-08-27 08:56:20|||||||||8
1756285060000|2025-08-27 08:57:40|||||||||200
1756285070000|2025-08-27 08:57:50|||||||||9
1756285110000|2025-08-27 08:58:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|35
1756285190000|2025-08-27 08:59:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756285200000|2025-08-27 09:00:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|6
1756285220000|2025-08-27 09:00:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1756285250000|2025-08-27 09:00:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756285260000|2025-08-27 09:01:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1756285270000|2025-08-27 09:01:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1756285280000|2025-08-27 09:01:20|18.74|18.66|18.78|18.7|18.78|18.7|18.73|18.65|140
1756285320000|2025-08-27 09:02:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|67
1756285330000|2025-08-27 09:02:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756285350000|2025-08-27 09:02:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756285360000|2025-08-27 09:02:40|||||||||4
1756285370000|2025-08-27 09:02:50|||||||||6
1756285510000|2025-08-27 09:05:10|||||||||1
1756285550000|2025-08-27 09:05:50|||||||||18
1756285560000|2025-08-27 09:06:00|||||||||20
1756285690000|2025-08-27 09:08:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|60
1756285710000|2025-08-27 09:08:30|18.75|18.67|18.74|18.66|18.75|18.67|18.73|18.65|1
1756285730000|2025-08-27 09:08:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|9
1756285880000|2025-08-27 09:11:20|||||||||1
1756285900000|2025-08-27 09:11:40|||||||||11
1756285920000|2025-08-27 09:12:00|||||||||125
1756285970000|2025-08-27 09:12:50|||||||||1
1756286010000|2025-08-27 09:13:30|||||||||1
1756286070000|2025-08-27 09:14:30|||||||||2
1756286100000|2025-08-27 09:15:00|||||||||100
1756286180000|2025-08-27 09:16:20|||||||||2
1756286270000|2025-08-27 09:17:50|||||||||21
1756286330000|2025-08-27 09:18:50|||||||||1
1756286350000|2025-08-27 09:19:10|||||||||56
1756286460000|2025-08-27 09:21:00|||||||||2
1756286470000|2025-08-27 09:21:10|||||||||43
1756286480000|2025-08-27 09:21:20|||||||||3
1756286630000|2025-08-27 09:23:50|||||||||1
1756286670000|2025-08-27 09:24:30|||||||||5
1756286800000|2025-08-27 09:26:40|||||||||100
1756286990000|2025-08-27 09:29:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|14
1756287000000|2025-08-27 09:30:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756287050000|2025-08-27 09:30:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756287170000|2025-08-27 09:32:50|||||||||1
1756287210000|2025-08-27 09:33:30|||||||||2
1756287240000|2025-08-27 09:34:00|||||||||200
1756287380000|2025-08-27 09:36:20|||||||||8
1756287430000|2025-08-27 09:37:10|||||||||1
1756287510000|2025-08-27 09:38:30|||||||||8
1756287530000|2025-08-27 09:38:50|||||||||2
1756287590000|2025-08-27 09:39:50|||||||||100
1756287650000|2025-08-27 09:40:50|||||||||2
1756287710000|2025-08-27 09:41:50|||||||||1
1756287760000|2025-08-27 09:42:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|18
1756287770000|2025-08-27 09:42:50|||||||||8
1756287780000|2025-08-27 09:43:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1756287800000|2025-08-27 09:43:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1756287820000|2025-08-27 09:43:40|||||||||3
1756287900000|2025-08-27 09:45:00|||||||||20
1756287930000|2025-08-27 09:45:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|145
1756288000000|2025-08-27 09:46:40|18.75|18.67|18.77|18.69|18.77|18.69|18.73|18.65|22
1756288110000|2025-08-27 09:48:30|||||||||17
1756288130000|2025-08-27 09:48:50|||||||||2
1756288310000|2025-08-27 09:51:50|||||||||1
1756288340000|2025-08-27 09:52:20|||||||||1
1756288370000|2025-08-27 09:52:50|||||||||10
1756288420000|2025-08-27 09:53:40|||||||||1
1756288440000|2025-08-27 09:54:00|||||||||1
1756288540000|2025-08-27 09:55:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756288560000|2025-08-27 09:56:00|||||||||1
1756288610000|2025-08-27 09:56:50|||||||||1
1756288670000|2025-08-27 09:57:50|||||||||8
1756288730000|2025-08-27 09:58:50|||||||||2
1756288740000|2025-08-27 09:59:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1756288760000|2025-08-27 09:59:20|||||||||2
1756288770000|2025-08-27 09:59:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756288960000|2025-08-27 10:02:40|||||||||1
1756288970000|2025-08-27 10:02:50|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|61
1756288980000|2025-08-27 10:03:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1756288990000|2025-08-27 10:03:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|1
1756289020000|2025-08-27 10:03:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756289100000|2025-08-27 10:05:00|||||||||1
1756289120000|2025-08-27 10:05:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1756289130000|2025-08-27 10:05:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756289150000|2025-08-27 10:05:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1756289160000|2025-08-27 10:06:00|||||||||1
1756289170000|2025-08-27 10:06:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756289180000|2025-08-27 10:06:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756289220000|2025-08-27 10:07:00|||||||||1
1756289250000|2025-08-27 10:07:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756289270000|2025-08-27 10:07:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756289290000|2025-08-27 10:08:10|||||||||8
1756289300000|2025-08-27 10:08:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756289310000|2025-08-27 10:08:30|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1756289330000|2025-08-27 10:08:50|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|2
1756289340000|2025-08-27 10:09:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1756289350000|2025-08-27 10:09:10|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|2
1756289360000|2025-08-27 10:09:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1756289380000|2025-08-27 10:09:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756289390000|2025-08-27 10:09:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1756289600000|2025-08-27 10:13:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|92
1756289810000|2025-08-27 10:16:50|||||||||1
1756289910000|2025-08-27 10:18:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756290010000|2025-08-27 10:20:10|||||||||2
1756290060000|2025-08-27 10:21:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|9
1756290180000|2025-08-27 10:23:00|||||||||2
1756290350000|2025-08-27 10:25:50|||||||||1
1756290410000|2025-08-27 10:26:50|||||||||1
1756290450000|2025-08-27 10:27:30|||||||||8
1756290530000|2025-08-27 10:28:50|||||||||5
1756290540000|2025-08-27 10:29:00|||||||||4
1756290550000|2025-08-27 10:29:10|||||||||1
1756290660000|2025-08-27 10:31:00|||||||||2
1756290910000|2025-08-27 10:35:10|||||||||80
1756291060000|2025-08-27 10:37:40|||||||||8
1756291100000|2025-08-27 10:38:20|||||||||2
1756291130000|2025-08-27 10:38:50|||||||||2
1756291430000|2025-08-27 10:43:50|||||||||2
1756291500000|2025-08-27 10:45:00|||||||||56
1756291550000|2025-08-27 10:45:50|||||||||1
1756291800000|2025-08-27 10:50:00|||||||||50
1756291910000|2025-08-27 10:51:50|||||||||2
1756291950000|2025-08-27 10:52:30|||||||||1
1756291990000|2025-08-27 10:53:10|||||||||1
1756292030000|2025-08-27 10:53:50|||||||||5
1756292150000|2025-08-27 10:55:50|||||||||1
1756292170000|2025-08-27 10:56:10|||||||||37
1756292330000|2025-08-27 10:58:50|||||||||2
1756292350000|2025-08-27 10:59:10|||||||||5
1756292430000|2025-08-27 11:00:30|||||||||2
1756292560000|2025-08-27 11:02:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|18
1756292630000|2025-08-27 11:03:50|||||||||9
1756292640000|2025-08-27 11:04:00|||||||||1
1756292840000|2025-08-27 11:07:20|||||||||1
1756293040000|2025-08-27 11:10:40|||||||||2
1756293200000|2025-08-27 11:13:20|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1756293230000|2025-08-27 11:13:50|||||||||5
1756293270000|2025-08-27 11:14:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756293280000|2025-08-27 11:14:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756293300000|2025-08-27 11:15:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1756293370000|2025-08-27 11:16:10|||||||||1
1756293410000|2025-08-27 11:16:50|||||||||1
1756293450000|2025-08-27 11:17:30|||||||||1
1756293470000|2025-08-27 11:17:50|||||||||1
1756293540000|2025-08-27 11:19:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756293550000|2025-08-27 11:19:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756293600000|2025-08-27 11:20:00|||||||||1
1756293770000|2025-08-27 11:22:50|||||||||2
1756293780000|2025-08-27 11:23:00|||||||||1
1756293890000|2025-08-27 11:24:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756293900000|2025-08-27 11:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756293940000|2025-08-27 11:25:40|||||||||1
1756293950000|2025-08-27 11:25:50|||||||||2
1756294070000|2025-08-27 11:27:50|||||||||50
1756294110000|2025-08-27 11:28:30|||||||||1
1756294170000|2025-08-27 11:29:30|||||||||1
1756294250000|2025-08-27 11:30:50|||||||||1
1756294360000|2025-08-27 11:32:40|||||||||2
1756294370000|2025-08-27 11:32:50|||||||||2
1756294540000|2025-08-27 11:35:40|||||||||1
1756294560000|2025-08-27 11:36:00|||||||||1
1756294580000|2025-08-27 11:36:20|||||||||1
1756294630000|2025-08-27 11:37:10|||||||||2
1756294660000|2025-08-27 11:37:40|||||||||1
1756294670000|2025-08-27 11:37:50|||||||||1
1756294690000|2025-08-27 11:38:10|||||||||1
1756294720000|2025-08-27 11:38:40|||||||||2
1756294730000|2025-08-27 11:38:50|||||||||1
1756294750000|2025-08-27 11:39:10|||||||||1
1756294770000|2025-08-27 11:39:30|||||||||1
1756294780000|2025-08-27 11:39:40|||||||||2
1756294790000|2025-08-27 11:39:50|||||||||1
1756294800000|2025-08-27 11:40:00|||||||||1
1756294810000|2025-08-27 11:40:10|||||||||1
1756294820000|2025-08-27 11:40:20|||||||||1
1756294830000|2025-08-27 11:40:30|||||||||3
1756294850000|2025-08-27 11:40:50|||||||||2
1756294870000|2025-08-27 11:41:10|||||||||2
1756294880000|2025-08-27 11:41:20|||||||||1
1756294890000|2025-08-27 11:41:30|||||||||1
1756294900000|2025-08-27 11:41:40|||||||||2
1756294910000|2025-08-27 11:41:50|||||||||1
1756294920000|2025-08-27 11:42:00|||||||||1
1756294940000|2025-08-27 11:42:20|||||||||1
1756294960000|2025-08-27 11:42:40|||||||||1
1756294970000|2025-08-27 11:42:50|||||||||1
1756295010000|2025-08-27 11:43:30|||||||||1
1756295030000|2025-08-27 11:43:50|||||||||2
1756295050000|2025-08-27 11:44:10|||||||||3
1756295060000|2025-08-27 11:44:20|||||||||1
1756295070000|2025-08-27 11:44:30|||||||||1
1756295090000|2025-08-27 11:44:50|||||||||1
1756295210000|2025-08-27 11:46:50|||||||||1
1756295370000|2025-08-27 11:49:30|||||||||2
1756295570000|2025-08-27 11:52:50|||||||||1
1756295680000|2025-08-27 11:54:40|||||||||1
1756295820000|2025-08-27 11:57:00|||||||||2
1756295950000|2025-08-27 11:59:10|||||||||4
1756295960000|2025-08-27 11:59:20|||||||||1
1756296140000|2025-08-27 12:02:20|||||||||2
1756296310000|2025-08-27 12:05:10|||||||||2
1756296400000|2025-08-27 12:06:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|53
1756296410000|2025-08-27 12:06:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1756296430000|2025-08-27 12:07:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|11
1756296490000|2025-08-27 12:08:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756296600000|2025-08-27 12:10:00|||||||||1
1756296800000|2025-08-27 12:13:20|||||||||4
1756296830000|2025-08-27 12:13:50|||||||||1
1756296890000|2025-08-27 12:14:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|26
1756296900000|2025-08-27 12:15:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756297010000|2025-08-27 12:16:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756297020000|2025-08-27 12:17:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756297040000|2025-08-27 12:17:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|21
1756297060000|2025-08-27 12:17:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|11
1756297070000|2025-08-27 12:17:50|||||||||1
1756297080000|2025-08-27 12:18:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756297090000|2025-08-27 12:18:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1756297100000|2025-08-27 12:18:20|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|41
1756297110000|2025-08-27 12:18:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756297140000|2025-08-27 12:19:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756297160000|2025-08-27 12:19:20|18.63|18.55|18.61|18.53|18.63|18.55|18.6|18.52|30
1756297170000|2025-08-27 12:19:30|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1756297190000|2025-08-27 12:19:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756297210000|2025-08-27 12:20:10|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1756297220000|2025-08-27 12:20:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756297230000|2025-08-27 12:20:30|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|0
1756297260000|2025-08-27 12:21:00|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|0
1756297270000|2025-08-27 12:21:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1756297280000|2025-08-27 12:21:20|18.63|18.55|18.61|18.53|18.64|18.56|18.61|18.53|50
1756297290000|2025-08-27 12:21:30|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1756297320000|2025-08-27 12:22:00|||||||||1
1756297350000|2025-08-27 12:22:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|2
1756297460000|2025-08-27 12:24:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|37
1756297480000|2025-08-27 12:24:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|25
1756297520000|2025-08-27 12:25:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756297550000|2025-08-27 12:25:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|35
1756297620000|2025-08-27 12:27:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756297740000|2025-08-27 12:29:00|||||||||2
1756297750000|2025-08-27 12:29:10|||||||||1
1756297830000|2025-08-27 12:30:30|||||||||1
1756297860000|2025-08-27 12:31:00|||||||||31
1756297880000|2025-08-27 12:31:20|||||||||8
1756297890000|2025-08-27 12:31:30|||||||||1
1756297930000|2025-08-27 12:32:10|||||||||8
1756298000000|2025-08-27 12:33:20|||||||||2
1756298180000|2025-08-27 12:36:20|||||||||1
1756298220000|2025-08-27 12:37:00|||||||||9
1756298290000|2025-08-27 12:38:10|||||||||2
1756298400000|2025-08-27 12:40:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756298410000|2025-08-27 12:40:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756298420000|2025-08-27 12:40:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1756298480000|2025-08-27 12:41:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1756298490000|2025-08-27 12:41:30|18.65|18.57|18.66|18.58|18.66|18.58|18.64|18.56|0
1756298520000|2025-08-27 12:42:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1756298590000|2025-08-27 12:43:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|62
1756298610000|2025-08-27 12:43:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756298750000|2025-08-27 12:45:50|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|50
1756298770000|2025-08-27 12:46:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756298850000|2025-08-27 12:47:30|||||||||1
1756298900000|2025-08-27 12:48:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|25
1756299010000|2025-08-27 12:50:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756299020000|2025-08-27 12:50:20|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|31
1756299030000|2025-08-27 12:50:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|1
1756299170000|2025-08-27 12:52:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1756299240000|2025-08-27 12:54:00|||||||||20
1756299290000|2025-08-27 12:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|100
1756299340000|2025-08-27 12:55:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756299350000|2025-08-27 12:55:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756299370000|2025-08-27 12:56:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756299380000|2025-08-27 12:56:20|||||||||2
1756299490000|2025-08-27 12:58:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|16
1756299600000|2025-08-27 13:00:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|100
1756299700000|2025-08-27 13:01:40|||||||||1
1756299830000|2025-08-27 13:03:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1756299930000|2025-08-27 13:05:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1756299960000|2025-08-27 13:06:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1756300180000|2025-08-27 13:09:40|||||||||2
1756300210000|2025-08-27 13:10:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756300280000|2025-08-27 13:11:20|||||||||20
1756300430000|2025-08-27 13:13:50|||||||||2
1756300500000|2025-08-27 13:15:00|||||||||88
1756300560000|2025-08-27 13:16:00|||||||||2
1756300770000|2025-08-27 13:19:30|||||||||1
1756300870000|2025-08-27 13:21:10|||||||||2
1756300980000|2025-08-27 13:23:00|||||||||1
1756301050000|2025-08-27 13:24:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1756301060000|2025-08-27 13:24:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1756301150000|2025-08-27 13:25:50|||||||||1
1756301300000|2025-08-27 13:28:20|||||||||1
1756301340000|2025-08-27 13:29:00|||||||||4
1756301350000|2025-08-27 13:29:10|||||||||4
1756301400000|2025-08-27 13:30:00|||||||||1
1756301420000|2025-08-27 13:30:20|||||||||2
1756301460000|2025-08-27 13:31:00|18.74|18.66|18.73|18.65|18.75|18.67|18.72|18.64|35
1756301470000|2025-08-27 13:31:10|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|1
1756301480000|2025-08-27 13:31:20|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1756301500000|2025-08-27 13:31:40|||||||||2
1756301550000|2025-08-27 13:32:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|22
1756301560000|2025-08-27 13:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756301590000|2025-08-27 13:33:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1756301600000|2025-08-27 13:33:20|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|22
1756301610000|2025-08-27 13:33:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756301620000|2025-08-27 13:33:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1756301630000|2025-08-27 13:33:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1756301640000|2025-08-27 13:34:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756301680000|2025-08-27 13:34:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|6
1756301720000|2025-08-27 13:35:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1756301730000|2025-08-27 13:35:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756301750000|2025-08-27 13:35:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756301760000|2025-08-27 13:36:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756301780000|2025-08-27 13:36:20|||||||||1
1756301810000|2025-08-27 13:36:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|22
1756301830000|2025-08-27 13:37:10|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|2
1756301860000|2025-08-27 13:37:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1756301870000|2025-08-27 13:37:50|||||||||2
1756301880000|2025-08-27 13:38:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756301910000|2025-08-27 13:38:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1756301920000|2025-08-27 13:38:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1756301930000|2025-08-27 13:38:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1756301960000|2025-08-27 13:39:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756302070000|2025-08-27 13:41:10|||||||||2
1756302090000|2025-08-27 13:41:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|17
1756302110000|2025-08-27 13:41:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756302230000|2025-08-27 13:43:50|||||||||6
1756302240000|2025-08-27 13:44:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|6
1756302260000|2025-08-27 13:44:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756302320000|2025-08-27 13:45:20|||||||||2
1756302400000|2025-08-27 13:46:40|||||||||2
1756302460000|2025-08-27 13:47:40|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|13
1756302480000|2025-08-27 13:48:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1756302490000|2025-08-27 13:48:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1756302510000|2025-08-27 13:48:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1756302520000|2025-08-27 13:48:40|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|21
1756302550000|2025-08-27 13:49:10|||||||||2
1756302640000|2025-08-27 13:50:40|||||||||1
1756302680000|2025-08-27 13:51:20|||||||||1
1756302690000|2025-08-27 13:51:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|210
1756302730000|2025-08-27 13:52:10|||||||||2
1756302750000|2025-08-27 13:52:30|||||||||1
1756302770000|2025-08-27 13:52:50|||||||||1
1756302790000|2025-08-27 13:53:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|38
1756302800000|2025-08-27 13:53:20|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1756302810000|2025-08-27 13:53:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756302820000|2025-08-27 13:53:40|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|12
1756302830000|2025-08-27 13:53:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|155
1756302840000|2025-08-27 13:54:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756302900000|2025-08-27 13:55:00|||||||||2
1756302910000|2025-08-27 13:55:10|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|52
1756302930000|2025-08-27 13:55:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1756302940000|2025-08-27 13:55:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756302950000|2025-08-27 13:55:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|11
1756302960000|2025-08-27 13:56:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756302990000|2025-08-27 13:56:30|||||||||2
1756303070000|2025-08-27 13:57:50|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|55
1756303080000|2025-08-27 13:58:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1756303090000|2025-08-27 13:58:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756303130000|2025-08-27 13:58:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1756303180000|2025-08-27 13:59:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756303270000|2025-08-27 14:01:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|14
1756303350000|2025-08-27 14:02:30|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|2
1756303360000|2025-08-27 14:02:40|18.62|18.54|18.62|18.54|18.67|18.59|18.62|18.54|18
1756303450000|2025-08-27 14:04:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|8
1756303520000|2025-08-27 14:05:20|||||||||2
1756303530000|2025-08-27 14:05:30|||||||||1
1756303570000|2025-08-27 14:06:10|||||||||2
1756303580000|2025-08-27 14:06:20|||||||||8
1756303670000|2025-08-27 14:07:50|||||||||1
1756303680000|2025-08-27 14:08:00|||||||||1
1756303710000|2025-08-27 14:08:30|||||||||1
1756303720000|2025-08-27 14:08:40|||||||||10
1756303730000|2025-08-27 14:08:50|||||||||2
1756303790000|2025-08-27 14:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756303800000|2025-08-27 14:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1756303810000|2025-08-27 14:10:10|||||||||1
1756303820000|2025-08-27 14:10:20|||||||||2
1756303840000|2025-08-27 14:10:40|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|1
1756303850000|2025-08-27 14:10:50|||||||||3
1756303890000|2025-08-27 14:11:30|||||||||1
1756303900000|2025-08-27 14:11:40|18.64|18.56|18.62|18.54|18.66|18.58|18.62|18.54|2
1756303920000|2025-08-27 14:12:00|||||||||1
1756303950000|2025-08-27 14:12:30|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|2
1756303980000|2025-08-27 14:13:00|||||||||2
1756304000000|2025-08-27 14:13:20|||||||||3
1756304040000|2025-08-27 14:14:00|||||||||3
1756304050000|2025-08-27 14:14:10|||||||||1
1756304060000|2025-08-27 14:14:20|||||||||1
1756304090000|2025-08-27 14:14:50|||||||||1
1756304110000|2025-08-27 14:15:10|||||||||1
1756304150000|2025-08-27 14:15:50|||||||||1
1756304250000|2025-08-27 14:17:30|||||||||1
1756304260000|2025-08-27 14:17:40|||||||||1
1756304340000|2025-08-27 14:19:00|||||||||2
1756304400000|2025-08-27 14:20:00|||||||||1
1756304420000|2025-08-27 14:20:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|17
1756304430000|2025-08-27 14:20:30|||||||||1
1756304460000|2025-08-27 14:21:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756304500000|2025-08-27 14:21:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1756304580000|2025-08-27 14:23:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756304670000|2025-08-27 14:24:30|||||||||2
1756304690000|2025-08-27 14:24:50|||||||||9
1756304760000|2025-08-27 14:26:00|||||||||2
1756304770000|2025-08-27 14:26:10|||||||||5
1756304800000|2025-08-27 14:26:40|||||||||4
1756304810000|2025-08-27 14:26:50|||||||||20
1756304890000|2025-08-27 14:28:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1756304900000|2025-08-27 14:28:20|||||||||2
1756304930000|2025-08-27 14:28:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|22
1756304940000|2025-08-27 14:29:00|||||||||2
1756304990000|2025-08-27 14:29:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|46
1756305000000|2025-08-27 14:30:00|18.65|18.57|18.66|18.58|18.67|18.59|18.64|18.56|173
1756305010000|2025-08-27 14:30:10|||||||||45
1756305050000|2025-08-27 14:30:50|||||||||13
1756305070000|2025-08-27 14:31:10|||||||||1
1756305100000|2025-08-27 14:31:40|||||||||2
1756305110000|2025-08-27 14:31:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756305130000|2025-08-27 14:32:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|22
1756305150000|2025-08-27 14:32:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756305210000|2025-08-27 14:33:30|||||||||2
1756305250000|2025-08-27 14:34:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|155
1756305280000|2025-08-27 14:34:40|||||||||5
1756305290000|2025-08-27 14:34:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1756305300000|2025-08-27 14:35:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756305320000|2025-08-27 14:35:20|||||||||2
1756305410000|2025-08-27 14:36:50|||||||||22
1756305420000|2025-08-27 14:37:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756305430000|2025-08-27 14:37:10|||||||||17
1756305440000|2025-08-27 14:37:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|45
1756305450000|2025-08-27 14:37:30|||||||||2
1756305470000|2025-08-27 14:37:50|||||||||20
1756305480000|2025-08-27 14:38:00|||||||||1
1756305530000|2025-08-27 14:38:50|||||||||2
1756305540000|2025-08-27 14:39:00|||||||||2
1756305660000|2025-08-27 14:41:00|||||||||2
1756305700000|2025-08-27 14:41:40|||||||||20
1756305770000|2025-08-27 14:42:50|||||||||1
1756305790000|2025-08-27 14:43:10|||||||||1
1756305830000|2025-08-27 14:43:50|||||||||1
1756305840000|2025-08-27 14:44:00|||||||||1
1756305870000|2025-08-27 14:44:30|||||||||10
1756305890000|2025-08-27 14:44:50|||||||||1
1756305900000|2025-08-27 14:45:00|18.83|18.75|18.83|18.75|18.83|18.75|18.79|18.71|200
1756305910000|2025-08-27 14:45:10|||||||||47
1756305930000|2025-08-27 14:45:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|18
1756305940000|2025-08-27 14:45:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|68
1756305950000|2025-08-27 14:45:50|18.85|18.77|18.84|18.76|18.85|18.77|18.83|18.75|30
1756305960000|2025-08-27 14:46:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|19
1756305970000|2025-08-27 14:46:10|||||||||18
1756305990000|2025-08-27 14:46:30|||||||||3
1756306010000|2025-08-27 14:46:50|||||||||1
1756306040000|2025-08-27 14:47:20|||||||||5
1756306060000|2025-08-27 14:47:40|||||||||2
1756306070000|2025-08-27 14:47:50|||||||||1
1756306120000|2025-08-27 14:48:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|211
1756306140000|2025-08-27 14:49:00|||||||||18
1756306150000|2025-08-27 14:49:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1756306160000|2025-08-27 14:49:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|2
1756306210000|2025-08-27 14:50:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756306240000|2025-08-27 14:50:40|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|84
1756306250000|2025-08-27 14:50:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756306310000|2025-08-27 14:51:50|||||||||20
1756306350000|2025-08-27 14:52:30|||||||||2
1756306390000|2025-08-27 14:53:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1756306400000|2025-08-27 14:53:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756306440000|2025-08-27 14:54:00|||||||||1
1756306500000|2025-08-27 14:55:00|||||||||1
1756306520000|2025-08-27 14:55:20|||||||||42
1756306550000|2025-08-27 14:55:50|||||||||1
1756306560000|2025-08-27 14:56:00|||||||||1
1756306570000|2025-08-27 14:56:10|||||||||1
1756306610000|2025-08-27 14:56:50|||||||||1
1756306620000|2025-08-27 14:57:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|26
1756306630000|2025-08-27 14:57:10|||||||||2
1756306660000|2025-08-27 14:57:40|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1756306670000|2025-08-27 14:57:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1756306680000|2025-08-27 14:58:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756306730000|2025-08-27 14:58:50|||||||||1
1756306760000|2025-08-27 14:59:20|||||||||2
1756306770000|2025-08-27 14:59:30|||||||||1
1756306790000|2025-08-27 14:59:50|||||||||1
1756306800000|2025-08-27 15:00:00|||||||||99
1756306830000|2025-08-27 15:00:30|||||||||1
1756306850000|2025-08-27 15:00:50|||||||||2
1756306860000|2025-08-27 15:01:00|||||||||1
1756306890000|2025-08-27 15:01:30|||||||||2
1756306900000|2025-08-27 15:01:40|||||||||1
1756306910000|2025-08-27 15:01:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|165
1756306920000|2025-08-27 15:02:00|||||||||8
1756306930000|2025-08-27 15:02:10|||||||||3
1756306970000|2025-08-27 15:02:50|||||||||1
1756306980000|2025-08-27 15:03:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756307020000|2025-08-27 15:03:40|||||||||2
1756307030000|2025-08-27 15:03:50|||||||||1
1756307040000|2025-08-27 15:04:00|||||||||1
1756307050000|2025-08-27 15:04:10|||||||||18
1756307070000|2025-08-27 15:04:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756307080000|2025-08-27 15:04:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|55
1756307100000|2025-08-27 15:05:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|89
1756307140000|2025-08-27 15:05:40|||||||||2
1756307180000|2025-08-27 15:06:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|181
1756307190000|2025-08-27 15:06:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756307260000|2025-08-27 15:07:40|||||||||17
1756307310000|2025-08-27 15:08:30|||||||||1
1756307360000|2025-08-27 15:09:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|19
1756307370000|2025-08-27 15:09:30|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|222
1756307440000|2025-08-27 15:10:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|40
1756307450000|2025-08-27 15:10:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1756307460000|2025-08-27 15:11:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756307470000|2025-08-27 15:11:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756307480000|2025-08-27 15:11:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756307510000|2025-08-27 15:11:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1756307550000|2025-08-27 15:12:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756307600000|2025-08-27 15:13:20|||||||||1
1756307610000|2025-08-27 15:13:30|||||||||19
1756307650000|2025-08-27 15:14:10|||||||||1
1756307660000|2025-08-27 15:14:20|||||||||2
1756307690000|2025-08-27 15:14:50|||||||||1
1756307710000|2025-08-27 15:15:10|||||||||2
1756307730000|2025-08-27 15:15:30|||||||||18
1756307750000|2025-08-27 15:15:50|||||||||9
1756307770000|2025-08-27 15:16:10|||||||||2
1756307810000|2025-08-27 15:16:50|||||||||9
1756307830000|2025-08-27 15:17:10|||||||||1
1756307840000|2025-08-27 15:17:20|||||||||2
1756307860000|2025-08-27 15:17:40|||||||||18
1756307870000|2025-08-27 15:17:50|||||||||9
1756307910000|2025-08-27 15:18:30|||||||||2
1756307920000|2025-08-27 15:18:40|||||||||9
1756307930000|2025-08-27 15:18:50|||||||||1
1756307970000|2025-08-27 15:19:30|||||||||2
1756307980000|2025-08-27 15:19:40|||||||||9
1756307990000|2025-08-27 15:19:50|||||||||18
1756308000000|2025-08-27 15:20:00|||||||||2
1756308010000|2025-08-27 15:20:10|||||||||2
1756308030000|2025-08-27 15:20:30|||||||||4
1756308040000|2025-08-27 15:20:40|||||||||9
1756308050000|2025-08-27 15:20:50|||||||||4
1756308060000|2025-08-27 15:21:00|||||||||3
1756308070000|2025-08-27 15:21:10|||||||||2
1756308090000|2025-08-27 15:21:30|||||||||2
1756308100000|2025-08-27 15:21:40|||||||||11
1756308120000|2025-08-27 15:22:00|||||||||4
1756308130000|2025-08-27 15:22:10|||||||||3
1756308150000|2025-08-27 15:22:30|||||||||12
1756308160000|2025-08-27 15:22:40|||||||||3
1756308170000|2025-08-27 15:22:50|||||||||7
1756308180000|2025-08-27 15:23:00|||||||||2
1756308190000|2025-08-27 15:23:10|||||||||3
1756308210000|2025-08-27 15:23:30|||||||||13
1756308230000|2025-08-27 15:23:50|||||||||4
1756308240000|2025-08-27 15:24:00|||||||||1
1756308250000|2025-08-27 15:24:10|||||||||2
1756308270000|2025-08-27 15:24:30|||||||||3
1756308280000|2025-08-27 15:24:40|||||||||3
1756308290000|2025-08-27 15:24:50|||||||||6
1756308310000|2025-08-27 15:25:10|||||||||2
1756308320000|2025-08-27 15:25:20|||||||||3
1756308330000|2025-08-27 15:25:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|4
1756308340000|2025-08-27 15:25:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|4
1756308360000|2025-08-27 15:26:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1756308370000|2025-08-27 15:26:10|||||||||2
1756308400000|2025-08-27 15:26:40|||||||||5
1756308410000|2025-08-27 15:26:50|||||||||1
1756308420000|2025-08-27 15:27:00|||||||||2
1756308430000|2025-08-27 15:27:10|||||||||7
1756308450000|2025-08-27 15:27:30|||||||||3
1756308460000|2025-08-27 15:27:40|||||||||1
1756308470000|2025-08-27 15:27:50|||||||||4
1756308480000|2025-08-27 15:28:00|||||||||1
1756308490000|2025-08-27 15:28:10|||||||||2
1756308500000|2025-08-27 15:28:20|||||||||4
1756308520000|2025-08-27 15:28:40|||||||||3
1756308530000|2025-08-27 15:28:50|||||||||1
1756308540000|2025-08-27 15:29:00|||||||||9
1756308550000|2025-08-27 15:29:10|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|2
1756308560000|2025-08-27 15:29:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|68
1756308570000|2025-08-27 15:29:30|||||||||2
1756308580000|2025-08-27 15:29:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|56
1756308590000|2025-08-27 15:29:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1756308600000|2025-08-27 15:30:00|||||||||1
1756308610000|2025-08-27 15:30:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756308630000|2025-08-27 15:30:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1756308660000|2025-08-27 15:31:00|||||||||1
1756308700000|2025-08-27 15:31:40|||||||||2
1756308770000|2025-08-27 15:32:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756308800000|2025-08-27 15:33:20|||||||||1
1756308850000|2025-08-27 15:34:10|||||||||2
1756308990000|2025-08-27 15:36:30|||||||||2
1756309190000|2025-08-27 15:39:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756309200000|2025-08-27 15:40:00|||||||||2
1756309210000|2025-08-27 15:40:10|||||||||1
1756309220000|2025-08-27 15:40:20|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|0
1756309320000|2025-08-27 15:42:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|25
1756309520000|2025-08-27 15:45:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756309540000|2025-08-27 15:45:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1756309630000|2025-08-27 15:47:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756309670000|2025-08-27 15:47:50|||||||||52
1756309680000|2025-08-27 15:48:00|||||||||1
1756309700000|2025-08-27 15:48:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|15
1756309710000|2025-08-27 15:48:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756309720000|2025-08-27 15:48:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756309730000|2025-08-27 15:48:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756309850000|2025-08-27 15:50:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|86
1756310220000|2025-08-27 15:57:00|||||||||1
1756310390000|2025-08-27 15:59:50|||||||||52
1756310520000|2025-08-27 16:02:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1756310690000|2025-08-27 16:04:50|||||||||1
1756311080000|2025-08-27 16:11:20|||||||||1
1756311140000|2025-08-27 16:12:20|||||||||1
1756311220000|2025-08-27 16:13:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756311230000|2025-08-27 16:13:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756311410000|2025-08-27 16:16:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|3
1756311440000|2025-08-27 16:17:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756311610000|2025-08-27 16:20:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756311640000|2025-08-27 16:20:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|109
1756311650000|2025-08-27 16:20:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|36
1756311720000|2025-08-27 16:22:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756311740000|2025-08-27 16:22:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|6
1756311760000|2025-08-27 16:22:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756311880000|2025-08-27 16:24:40|||||||||54
1756311930000|2025-08-27 16:25:30|||||||||5
1756311940000|2025-08-27 16:25:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1756311960000|2025-08-27 16:26:00|||||||||35
1756312010000|2025-08-27 16:26:50|||||||||18
1756312040000|2025-08-27 16:27:20|||||||||9
1756312110000|2025-08-27 16:28:30|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|105
1756312120000|2025-08-27 16:28:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|4
1756312130000|2025-08-27 16:28:50|18.88|18.8|18.85|18.77|18.88|18.8|18.83|18.75|25
1756312140000|2025-08-27 16:29:00|18.87|18.79|18.85|18.77|18.87|18.79|18.83|18.75|16
1756312150000|2025-08-27 16:29:10|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|6
1756312160000|2025-08-27 16:29:20|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|2
1756312170000|2025-08-27 16:29:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756312180000|2025-08-27 16:29:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756312270000|2025-08-27 16:31:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756312320000|2025-08-27 16:32:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1756312380000|2025-08-27 16:33:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756312410000|2025-08-27 16:33:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756312630000|2025-08-27 16:37:10|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|57
1756312640000|2025-08-27 16:37:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1756312660000|2025-08-27 16:37:40|||||||||8
1756312740000|2025-08-27 16:39:00|||||||||6
1756312750000|2025-08-27 16:39:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1756312770000|2025-08-27 16:39:30|18.85|18.77|18.85|18.77|18.88|18.8|18.85|18.77|0
1756312800000|2025-08-27 16:40:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1756312810000|2025-08-27 16:40:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756312830000|2025-08-27 16:40:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756312850000|2025-08-27 16:40:50|18.87|18.79|18.86|18.78|18.87|18.79|18.85|18.77|0
1756312870000|2025-08-27 16:41:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756312890000|2025-08-27 16:41:30|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1756312900000|2025-08-27 16:41:40|18.86|18.78|18.85|18.77|18.87|18.79|18.85|18.77|18
1756312910000|2025-08-27 16:41:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|1
1756312920000|2025-08-27 16:42:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|11
1756313090000|2025-08-27 16:44:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756313100000|2025-08-27 16:45:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1756313140000|2025-08-27 16:45:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756313160000|2025-08-27 16:46:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756313190000|2025-08-27 16:46:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756313220000|2025-08-27 16:47:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756313330000|2025-08-27 16:48:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756313340000|2025-08-27 16:49:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1756313480000|2025-08-27 16:51:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1756313520000|2025-08-27 16:52:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756313530000|2025-08-27 16:52:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1756313560000|2025-08-27 16:52:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756313580000|2025-08-27 16:53:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|5
1756314010000|2025-08-27 17:00:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1756314120000|2025-08-27 17:02:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756314210000|2025-08-27 17:03:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|5
1756314340000|2025-08-27 17:05:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756314390000|2025-08-27 17:06:30|||||||||1
1756314450000|2025-08-27 17:07:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756314590000|2025-08-27 17:09:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1756314620000|2025-08-27 17:10:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756314630000|2025-08-27 17:10:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756314840000|2025-08-27 17:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756314940000|2025-08-27 17:15:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756315080000|2025-08-27 17:18:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1756315250000|2025-08-27 17:20:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756315260000|2025-08-27 17:21:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1756315800000|2025-08-27 17:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756316010000|2025-08-27 17:33:30|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1756316120000|2025-08-27 17:35:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1756316130000|2025-08-27 17:35:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756316160000|2025-08-27 17:36:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756316210000|2025-08-27 17:36:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756316700000|2025-08-27 17:45:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1756316860000|2025-08-27 17:47:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1756317880000|2025-08-27 18:04:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756317900000|2025-08-27 18:05:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1756318070000|2025-08-27 18:07:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1756318390000|2025-08-27 18:13:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1756319000000|2025-08-27 18:23:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756319070000|2025-08-27 18:24:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756319450000|2025-08-27 18:30:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756319460000|2025-08-27 18:31:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756320760000|2025-08-27 18:52:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756320800000|2025-08-27 18:53:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1756320810000|2025-08-27 18:53:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756320900000|2025-08-27 18:55:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756320980000|2025-08-27 18:56:20|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|7
1756321170000|2025-08-27 18:59:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756321760000|2025-08-27 19:09:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|23
1756321920000|2025-08-27 19:12:00|||||||||1
1756321930000|2025-08-27 19:12:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|16
1756321950000|2025-08-27 19:12:30|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|33
1756321960000|2025-08-27 19:12:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1756321980000|2025-08-27 19:13:00|||||||||28
1756322140000|2025-08-27 19:15:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1756322250000|2025-08-27 19:17:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|6
1756322310000|2025-08-27 19:18:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|5
1756322330000|2025-08-27 19:18:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756322340000|2025-08-27 19:19:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1756322510000|2025-08-27 19:21:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756322760000|2025-08-27 19:26:00|||||||||4
1756322990000|2025-08-27 19:29:50|||||||||11
1756323000000|2025-08-27 19:30:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1756323310000|2025-08-27 19:35:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756323410000|2025-08-27 19:36:50|||||||||1
1756323430000|2025-08-27 19:37:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1756323510000|2025-08-27 19:38:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1756323880000|2025-08-27 19:44:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756324060000|2025-08-27 19:47:40|||||||||2
1756324120000|2025-08-27 19:48:40|||||||||2
1756324170000|2025-08-27 19:49:30|||||||||2
1756324230000|2025-08-27 19:50:30|||||||||2
1756324280000|2025-08-27 19:51:20|||||||||2
1756324340000|2025-08-27 19:52:20|||||||||3
1756324360000|2025-08-27 19:52:40|||||||||10
1756324390000|2025-08-27 19:53:10|||||||||2
1756324400000|2025-08-27 19:53:20|||||||||15
1756324510000|2025-08-27 19:55:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756324520000|2025-08-27 19:55:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1756324560000|2025-08-27 19:56:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756324670000|2025-08-27 19:57:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756324740000|2025-08-27 19:59:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1756324770000|2025-08-27 19:59:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756324780000|2025-08-27 19:59:40|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1756324790000|2025-08-27 19:59:50|18.74|18.66|18.78|18.7|18.78|18.7|18.73|18.65|6
1756340100000|2025-08-28 00:15:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1756340110000|2025-08-28 00:15:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1756340390000|2025-08-28 00:19:50|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1756340400000|2025-08-28 00:20:00|18.99|18.69|18.98|18.73|18.99|18.73|18.98|18.69|0
1756340450000|2025-08-28 00:20:50|19.02|18.72|18.98|18.73|19.02|18.73|18.98|18.72|0
1756340460000|2025-08-28 00:21:00|18.97|18.72|18.98|18.73|18.98|18.73|18.97|18.72|0
1756345250000|2025-08-28 01:40:50|18.97|18.72|18.96|18.71|18.97|18.72|18.96|18.71|0
1756348220000|2025-08-28 02:30:20|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1756351460000|2025-08-28 03:24:20|18.91|18.83|18.96|18.71|18.98|18.83|18.91|18.71|0
1756351660000|2025-08-28 03:27:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756352140000|2025-08-28 03:35:40|||||||||2
1756357700000|2025-08-28 05:08:20|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1756358450000|2025-08-28 05:20:50|||||||||8
1756358510000|2025-08-28 05:21:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756358600000|2025-08-28 05:23:20|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1756358620000|2025-08-28 05:23:40|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1756358670000|2025-08-28 05:24:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1756358700000|2025-08-28 05:25:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756358890000|2025-08-28 05:28:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756359020000|2025-08-28 05:30:20|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1756359070000|2025-08-28 05:31:10|18.81|18.73|18.87|18.62|18.87|18.75|18.81|18.62|9
1756359080000|2025-08-28 05:31:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756359090000|2025-08-28 05:31:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756359140000|2025-08-28 05:32:20|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|0
1756359150000|2025-08-28 05:32:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756359200000|2025-08-28 05:33:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1756359220000|2025-08-28 05:33:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1756359240000|2025-08-28 05:34:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756359290000|2025-08-28 05:34:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1756359470000|2025-08-28 05:37:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756359550000|2025-08-28 05:39:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1756359600000|2025-08-28 05:40:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1756359680000|2025-08-28 05:41:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1756359710000|2025-08-28 05:41:50|||||||||1
1756359860000|2025-08-28 05:44:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756360040000|2025-08-28 05:47:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1756360290000|2025-08-28 05:51:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756360310000|2025-08-28 05:51:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756360320000|2025-08-28 05:52:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756360330000|2025-08-28 05:52:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756360340000|2025-08-28 05:52:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1756360360000|2025-08-28 05:52:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756360380000|2025-08-28 05:53:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1756360590000|2025-08-28 05:56:30|18.86|18.78|18.8|18.72|18.86|18.78|18.8|18.72|8
1756360720000|2025-08-28 05:58:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756360740000|2025-08-28 05:59:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756360800000|2025-08-28 06:00:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|32
1756360880000|2025-08-28 06:01:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1756361390000|2025-08-28 06:09:50|||||||||1
1756361900000|2025-08-28 06:18:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|15
1756361920000|2025-08-28 06:18:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1756361930000|2025-08-28 06:18:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1756361980000|2025-08-28 06:19:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1756361990000|2025-08-28 06:19:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1756362010000|2025-08-28 06:20:10|18.78|18.7|18.8|18.72|18.8|18.72|18.76|18.68|0
1756362020000|2025-08-28 06:20:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756362050000|2025-08-28 06:20:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1756362170000|2025-08-28 06:22:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756362220000|2025-08-28 06:23:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756362260000|2025-08-28 06:24:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1756362270000|2025-08-28 06:24:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1756362290000|2025-08-28 06:24:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756362360000|2025-08-28 06:26:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756362370000|2025-08-28 06:26:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1756362400000|2025-08-28 06:26:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756362450000|2025-08-28 06:27:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756362480000|2025-08-28 06:28:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756362570000|2025-08-28 06:29:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|25
1756363250000|2025-08-28 06:40:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756363890000|2025-08-28 06:51:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|34
1756363920000|2025-08-28 06:52:00|||||||||1
1756363950000|2025-08-28 06:52:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|13
1756363970000|2025-08-28 06:52:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756364090000|2025-08-28 06:54:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1756364120000|2025-08-28 06:55:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756364130000|2025-08-28 06:55:30|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|1
1756364140000|2025-08-28 06:55:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1756364170000|2025-08-28 06:56:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756364180000|2025-08-28 06:56:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1756364220000|2025-08-28 06:57:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756364310000|2025-08-28 06:58:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756364340000|2025-08-28 06:59:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756364360000|2025-08-28 06:59:20|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|5
1756364400000|2025-08-28 07:00:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|2
1756364410000|2025-08-28 07:00:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1756364460000|2025-08-28 07:01:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1756364470000|2025-08-28 07:01:10|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1756364480000|2025-08-28 07:01:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756364500000|2025-08-28 07:01:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1756364510000|2025-08-28 07:01:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756364520000|2025-08-28 07:02:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756364530000|2025-08-28 07:02:10|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1756364560000|2025-08-28 07:02:40|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1756364580000|2025-08-28 07:03:00|18.69|18.61|18.69|18.61|18.7|18.62|18.68|18.6|5
1756364590000|2025-08-28 07:03:10|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|0
1756364830000|2025-08-28 07:07:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1756364880000|2025-08-28 07:08:00|||||||||2
1756364910000|2025-08-28 07:08:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|307
1756364960000|2025-08-28 07:09:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|4
1756365050000|2025-08-28 07:10:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1756365070000|2025-08-28 07:11:10|||||||||1
1756365260000|2025-08-28 07:14:20|||||||||1
1756365290000|2025-08-28 07:14:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|186
1756365300000|2025-08-28 07:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756365490000|2025-08-28 07:18:10|||||||||8
1756365530000|2025-08-28 07:18:50|||||||||2
1756365630000|2025-08-28 07:20:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|20
1756365680000|2025-08-28 07:21:20|||||||||18
1756365730000|2025-08-28 07:22:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|143
1756365760000|2025-08-28 07:22:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756365770000|2025-08-28 07:22:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1756365780000|2025-08-28 07:23:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1756365920000|2025-08-28 07:25:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1756365940000|2025-08-28 07:25:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756365960000|2025-08-28 07:26:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1756366050000|2025-08-28 07:27:30|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1756366080000|2025-08-28 07:28:00|||||||||4
1756366100000|2025-08-28 07:28:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1756366110000|2025-08-28 07:28:30|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1756366280000|2025-08-28 07:31:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|29
1756366330000|2025-08-28 07:32:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1756366390000|2025-08-28 07:33:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756366460000|2025-08-28 07:34:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756366500000|2025-08-28 07:35:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1756366580000|2025-08-28 07:36:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1756366800000|2025-08-28 07:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756366810000|2025-08-28 07:40:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|29
1756366830000|2025-08-28 07:40:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1756366850000|2025-08-28 07:40:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1756366860000|2025-08-28 07:41:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1756366880000|2025-08-28 07:41:20|||||||||32
1756366900000|2025-08-28 07:41:40|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1756366910000|2025-08-28 07:41:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756366920000|2025-08-28 07:42:00|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1756366990000|2025-08-28 07:43:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1756367010000|2025-08-28 07:43:30|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1756367020000|2025-08-28 07:43:40|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1756367030000|2025-08-28 07:43:50|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1756367050000|2025-08-28 07:44:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756367060000|2025-08-28 07:44:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756367070000|2025-08-28 07:44:30|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1756367080000|2025-08-28 07:44:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756367090000|2025-08-28 07:44:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1756367110000|2025-08-28 07:45:10|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|0
1756367130000|2025-08-28 07:45:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756367140000|2025-08-28 07:45:40|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1756367150000|2025-08-28 07:45:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1756367180000|2025-08-28 07:46:20|||||||||2
1756367270000|2025-08-28 07:47:50|||||||||42
1756367320000|2025-08-28 07:48:40|||||||||2
1756367390000|2025-08-28 07:49:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|11
1756367460000|2025-08-28 07:51:00|||||||||8
1756367470000|2025-08-28 07:51:10|||||||||1
1756367690000|2025-08-28 07:54:50|||||||||220
1756368190000|2025-08-28 08:03:10|||||||||1
1756368300000|2025-08-28 08:05:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|91
1756368310000|2025-08-28 08:05:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756368360000|2025-08-28 08:06:00|||||||||2
1756368390000|2025-08-28 08:06:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756368600000|2025-08-28 08:10:00|||||||||2
1756368620000|2025-08-28 08:10:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1756368900000|2025-08-28 08:15:00|||||||||1
1756369030000|2025-08-28 08:17:10|||||||||100
1756369260000|2025-08-28 08:21:00|||||||||500
1756369740000|2025-08-28 08:29:00|||||||||1
1756369830000|2025-08-28 08:30:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|73
1756370200000|2025-08-28 08:36:40|||||||||15
1756370220000|2025-08-28 08:37:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1756370230000|2025-08-28 08:37:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1756370310000|2025-08-28 08:38:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756370320000|2025-08-28 08:38:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756370460000|2025-08-28 08:41:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756370470000|2025-08-28 08:41:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756370570000|2025-08-28 08:42:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756370600000|2025-08-28 08:43:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756370710000|2025-08-28 08:45:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|78
1756370720000|2025-08-28 08:45:20|||||||||1
1756371000000|2025-08-28 08:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|91
1756371010000|2025-08-28 08:50:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756371240000|2025-08-28 08:54:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756371250000|2025-08-28 08:54:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1756371350000|2025-08-28 08:55:50|||||||||2
1756371380000|2025-08-28 08:56:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|16
1756371460000|2025-08-28 08:57:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|1
1756371480000|2025-08-28 08:58:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756371490000|2025-08-28 08:58:10|||||||||3
1756371950000|2025-08-28 09:05:50|||||||||5
1756372010000|2025-08-28 09:06:50|||||||||7
1756372150000|2025-08-28 09:09:10|||||||||2
1756372200000|2025-08-28 09:10:00|||||||||20
1756372210000|2025-08-28 09:10:10|||||||||1
1756372220000|2025-08-28 09:10:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1756372290000|2025-08-28 09:11:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756372310000|2025-08-28 09:11:50|||||||||20
1756372500000|2025-08-28 09:15:00|||||||||4
1756372750000|2025-08-28 09:19:10|||||||||6
1756373340000|2025-08-28 09:29:00|||||||||2
1756373820000|2025-08-28 09:37:00|||||||||9
1756373880000|2025-08-28 09:38:00|||||||||50
1756373930000|2025-08-28 09:38:50|||||||||1
1756374040000|2025-08-28 09:40:40|||||||||19
1756374080000|2025-08-28 09:41:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756374200000|2025-08-28 09:43:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756374210000|2025-08-28 09:43:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756374390000|2025-08-28 09:46:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756374400000|2025-08-28 09:46:40|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|0
1756374430000|2025-08-28 09:47:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756374440000|2025-08-28 09:47:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756375130000|2025-08-28 09:58:50|||||||||1
1756375150000|2025-08-28 09:59:10|||||||||3
1756375440000|2025-08-28 10:04:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1756375560000|2025-08-28 10:06:00|18.71|18.63|18.72|18.64|18.74|18.66|18.7|18.62|387
1756375570000|2025-08-28 10:06:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1756375580000|2025-08-28 10:06:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1756375590000|2025-08-28 10:06:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1756375600000|2025-08-28 10:06:40|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|75
1756375720000|2025-08-28 10:08:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1756375830000|2025-08-28 10:10:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756375860000|2025-08-28 10:11:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1756376010000|2025-08-28 10:13:30|||||||||1
1756376110000|2025-08-28 10:15:10|||||||||1
1756376170000|2025-08-28 10:16:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|16
1756376180000|2025-08-28 10:16:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1756376250000|2025-08-28 10:17:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1756376300000|2025-08-28 10:18:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756376570000|2025-08-28 10:22:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1756376580000|2025-08-28 10:23:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756376590000|2025-08-28 10:23:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756376740000|2025-08-28 10:25:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1756376770000|2025-08-28 10:26:10|||||||||22
1756376840000|2025-08-28 10:27:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756376870000|2025-08-28 10:27:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1756376890000|2025-08-28 10:28:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756376940000|2025-08-28 10:29:00|||||||||1
1756376970000|2025-08-28 10:29:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1756377210000|2025-08-28 10:33:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756377230000|2025-08-28 10:33:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756377370000|2025-08-28 10:36:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756377530000|2025-08-28 10:38:50|||||||||1
1756377570000|2025-08-28 10:39:30|||||||||143
1756377580000|2025-08-28 10:39:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|23
1756377610000|2025-08-28 10:40:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1756377630000|2025-08-28 10:40:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|64
1756377730000|2025-08-28 10:42:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1756377760000|2025-08-28 10:42:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756377800000|2025-08-28 10:43:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1756377830000|2025-08-28 10:43:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756378090000|2025-08-28 10:48:10|||||||||27
1756378130000|2025-08-28 10:48:50|||||||||1
1756378190000|2025-08-28 10:49:50|||||||||1
1756378260000|2025-08-28 10:51:00|||||||||25
1756378410000|2025-08-28 10:53:30|||||||||35
1756378430000|2025-08-28 10:53:50|||||||||1
1756378580000|2025-08-28 10:56:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|307
1756378600000|2025-08-28 10:56:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|117
1756378730000|2025-08-28 10:58:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|16
1756378780000|2025-08-28 10:59:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|5
1756378820000|2025-08-28 11:00:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756378850000|2025-08-28 11:00:50|||||||||8
1756378870000|2025-08-28 11:01:10|||||||||8
1756378900000|2025-08-28 11:01:40|||||||||8
1756378920000|2025-08-28 11:02:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|19
1756378950000|2025-08-28 11:02:30|||||||||8
1756378960000|2025-08-28 11:02:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756378990000|2025-08-28 11:03:10|||||||||8
1756379040000|2025-08-28 11:04:00|||||||||8
1756379070000|2025-08-28 11:04:30|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|19
1756379090000|2025-08-28 11:04:50|||||||||7
1756379120000|2025-08-28 11:05:20|||||||||1
1756379380000|2025-08-28 11:09:40|||||||||9
1756380000000|2025-08-28 11:20:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|47
1756380010000|2025-08-28 11:20:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756380030000|2025-08-28 11:20:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1756380040000|2025-08-28 11:20:40|||||||||20
1756380100000|2025-08-28 11:21:40|||||||||4
1756380110000|2025-08-28 11:21:50|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1756380150000|2025-08-28 11:22:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1756380190000|2025-08-28 11:23:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756380230000|2025-08-28 11:23:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756380240000|2025-08-28 11:24:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756380250000|2025-08-28 11:24:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756380290000|2025-08-28 11:24:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1756380310000|2025-08-28 11:25:10|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1756380470000|2025-08-28 11:27:50|||||||||24
1756380550000|2025-08-28 11:29:10|||||||||4
1756380570000|2025-08-28 11:29:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1756380590000|2025-08-28 11:29:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756380960000|2025-08-28 11:36:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1756381010000|2025-08-28 11:36:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|11
1756381030000|2025-08-28 11:37:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756381240000|2025-08-28 11:40:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|8
1756381260000|2025-08-28 11:41:00|||||||||1
1756381410000|2025-08-28 11:43:30|||||||||3
1756381420000|2025-08-28 11:43:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756381490000|2025-08-28 11:44:50|||||||||1
1756381500000|2025-08-28 11:45:00|||||||||3
1756381640000|2025-08-28 11:47:20|||||||||1
1756381670000|2025-08-28 11:47:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|19
1756381700000|2025-08-28 11:48:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756381710000|2025-08-28 11:48:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756381720000|2025-08-28 11:48:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756381850000|2025-08-28 11:50:50|||||||||42
1756381870000|2025-08-28 11:51:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|6
1756381960000|2025-08-28 11:52:40|||||||||18
1756381980000|2025-08-28 11:53:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|31
1756381990000|2025-08-28 11:53:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756382090000|2025-08-28 11:54:50|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1756382390000|2025-08-28 11:59:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1756382400000|2025-08-28 12:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|1
1756382580000|2025-08-28 12:03:00|||||||||1
1756382620000|2025-08-28 12:03:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1756382630000|2025-08-28 12:03:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756382740000|2025-08-28 12:05:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|60
1756382770000|2025-08-28 12:06:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756383550000|2025-08-28 12:19:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756383830000|2025-08-28 12:23:50|||||||||1
1756384150000|2025-08-28 12:29:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|164
1756384170000|2025-08-28 12:29:30|||||||||2
1756384230000|2025-08-28 12:30:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756384260000|2025-08-28 12:31:00|||||||||2
1756384570000|2025-08-28 12:36:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|21
1756384580000|2025-08-28 12:36:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756384780000|2025-08-28 12:39:40|||||||||11
1756384790000|2025-08-28 12:39:50|||||||||1
1756384860000|2025-08-28 12:41:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|7
1756384940000|2025-08-28 12:42:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|21
1756384960000|2025-08-28 12:42:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756385000000|2025-08-28 12:43:20|||||||||11
1756385160000|2025-08-28 12:46:00|||||||||40
1756385170000|2025-08-28 12:46:10|||||||||2
1756385490000|2025-08-28 12:51:30|||||||||20
1756385880000|2025-08-28 12:58:00|||||||||20
1756386000000|2025-08-28 13:00:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|4
1756386150000|2025-08-28 13:02:30|||||||||20
1756386190000|2025-08-28 13:03:10|||||||||1
1756386230000|2025-08-28 13:03:50|||||||||1
1756386290000|2025-08-28 13:04:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1756386430000|2025-08-28 13:07:10|||||||||20
1756386510000|2025-08-28 13:08:30|||||||||1
1756386830000|2025-08-28 13:13:50|||||||||1
1756386840000|2025-08-28 13:14:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756386900000|2025-08-28 13:15:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|8
1756386920000|2025-08-28 13:15:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756386970000|2025-08-28 13:16:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756387360000|2025-08-28 13:22:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|159
1756387380000|2025-08-28 13:23:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756387410000|2025-08-28 13:23:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|61
1756387420000|2025-08-28 13:23:40|||||||||1
1756387430000|2025-08-28 13:23:50|||||||||5
1756387450000|2025-08-28 13:24:10|||||||||240
1756387620000|2025-08-28 13:27:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1756387660000|2025-08-28 13:27:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|20
1756387670000|2025-08-28 13:27:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756387680000|2025-08-28 13:28:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756387740000|2025-08-28 13:29:00|||||||||1
1756387810000|2025-08-28 13:30:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|3
1756387930000|2025-08-28 13:32:10|||||||||3
1756387970000|2025-08-28 13:32:50|||||||||4
1756388020000|2025-08-28 13:33:40|||||||||2
1756388130000|2025-08-28 13:35:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1756388140000|2025-08-28 13:35:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756388250000|2025-08-28 13:37:30|18.67|18.59|18.66|18.58|18.69|18.61|18.66|18.58|0
1756388400000|2025-08-28 13:40:00|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|8
1756388410000|2025-08-28 13:40:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756388460000|2025-08-28 13:41:00|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|1
1756388520000|2025-08-28 13:42:00|||||||||1
1756388680000|2025-08-28 13:44:40|||||||||118
1756389010000|2025-08-28 13:50:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|18
1756389020000|2025-08-28 13:50:20|18.72|18.64|18.74|18.66|18.74|18.66|18.71|18.63|0
1756389040000|2025-08-28 13:50:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756389050000|2025-08-28 13:50:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1756389070000|2025-08-28 13:51:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756389090000|2025-08-28 13:51:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389120000|2025-08-28 13:52:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756389130000|2025-08-28 13:52:10|18.74|18.66|18.76|18.68|18.76|18.68|18.73|18.65|6
1756389140000|2025-08-28 13:52:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389160000|2025-08-28 13:52:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756389180000|2025-08-28 13:53:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756389190000|2025-08-28 13:53:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1756389310000|2025-08-28 13:55:10|||||||||9
1756389350000|2025-08-28 13:55:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389360000|2025-08-28 13:56:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756389380000|2025-08-28 13:56:20|||||||||2
1756389400000|2025-08-28 13:56:40|||||||||14
1756389420000|2025-08-28 13:57:00|||||||||10
1756389450000|2025-08-28 13:57:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389470000|2025-08-28 13:57:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1756389480000|2025-08-28 13:58:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756389490000|2025-08-28 13:58:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389520000|2025-08-28 13:58:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756389580000|2025-08-28 13:59:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389590000|2025-08-28 13:59:50|||||||||6
1756389630000|2025-08-28 14:00:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756389650000|2025-08-28 14:00:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756389670000|2025-08-28 14:01:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756389700000|2025-08-28 14:01:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756389720000|2025-08-28 14:02:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|16
1756389750000|2025-08-28 14:02:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756389870000|2025-08-28 14:04:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1756389880000|2025-08-28 14:04:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756389900000|2025-08-28 14:05:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|27
1756389940000|2025-08-28 14:05:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|139
1756389960000|2025-08-28 14:06:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|18
1756389970000|2025-08-28 14:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756389990000|2025-08-28 14:06:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|23
1756390040000|2025-08-28 14:07:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756390130000|2025-08-28 14:08:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1756390170000|2025-08-28 14:09:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756390190000|2025-08-28 14:09:50|||||||||5
1756390300000|2025-08-28 14:11:40|||||||||1
1756390400000|2025-08-28 14:13:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|88
1756390410000|2025-08-28 14:13:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|10
1756390450000|2025-08-28 14:14:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1756390490000|2025-08-28 14:14:50|||||||||1
1756390500000|2025-08-28 14:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|73
1756390520000|2025-08-28 14:15:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756390680000|2025-08-28 14:18:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|2
1756390690000|2025-08-28 14:18:10|18.65|18.57|18.64|18.56|18.66|18.58|18.63|18.55|12
1756390700000|2025-08-28 14:18:20|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1756390850000|2025-08-28 14:20:50|||||||||2
1756390870000|2025-08-28 14:21:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|1
1756390880000|2025-08-28 14:21:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756390900000|2025-08-28 14:21:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1756390930000|2025-08-28 14:22:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|250
1756390980000|2025-08-28 14:23:00|||||||||4
1756391000000|2025-08-28 14:23:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|39
1756391010000|2025-08-28 14:23:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756391100000|2025-08-28 14:25:00|18.58|18.5|18.55|18.47|18.59|18.51|18.55|18.47|4
1756391120000|2025-08-28 14:25:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1756391140000|2025-08-28 14:25:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756391150000|2025-08-28 14:25:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756391200000|2025-08-28 14:26:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756391210000|2025-08-28 14:26:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756391260000|2025-08-28 14:27:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|4
1756391270000|2025-08-28 14:27:50|18.59|18.51|18.6|18.52|18.6|18.52|18.57|18.49|0
1756391280000|2025-08-28 14:28:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756391340000|2025-08-28 14:29:00|||||||||1
1756391400000|2025-08-28 14:30:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|96
1756391600000|2025-08-28 14:33:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|13
1756391630000|2025-08-28 14:33:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|60
1756391650000|2025-08-28 14:34:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|9
1756391810000|2025-08-28 14:36:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|16
1756391830000|2025-08-28 14:37:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756391880000|2025-08-28 14:38:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|13
1756391890000|2025-08-28 14:38:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756391910000|2025-08-28 14:38:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|5
1756391920000|2025-08-28 14:38:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1756391930000|2025-08-28 14:38:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1756391940000|2025-08-28 14:39:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1756391950000|2025-08-28 14:39:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1756391960000|2025-08-28 14:39:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1756391970000|2025-08-28 14:39:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1756392000000|2025-08-28 14:40:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|38
1756392010000|2025-08-28 14:40:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1756392020000|2025-08-28 14:40:20|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|38
1756392030000|2025-08-28 14:40:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756392080000|2025-08-28 14:41:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1756392090000|2025-08-28 14:41:30|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1756392140000|2025-08-28 14:42:20|||||||||1
1756392170000|2025-08-28 14:42:50|||||||||2
1756392190000|2025-08-28 14:43:10|||||||||3
1756392200000|2025-08-28 14:43:20|||||||||17
1756392220000|2025-08-28 14:43:40|||||||||2
1756392250000|2025-08-28 14:44:10|||||||||3
1756392280000|2025-08-28 14:44:40|||||||||2
1756392300000|2025-08-28 14:45:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756392310000|2025-08-28 14:45:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1756392320000|2025-08-28 14:45:20|||||||||3
1756392350000|2025-08-28 14:45:50|||||||||3
1756392360000|2025-08-28 14:46:00|18.55|18.47|18.54|18.46|18.55|18.47|18.53|18.45|100
1756392370000|2025-08-28 14:46:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756392400000|2025-08-28 14:46:40|||||||||2
1756392410000|2025-08-28 14:46:50|||||||||3
1756392420000|2025-08-28 14:47:00|||||||||31
1756392530000|2025-08-28 14:48:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756392540000|2025-08-28 14:49:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756392560000|2025-08-28 14:49:20|||||||||20
1756392680000|2025-08-28 14:51:20|||||||||1
1756392740000|2025-08-28 14:52:20|||||||||2
1756392760000|2025-08-28 14:52:40|||||||||15
1756392780000|2025-08-28 14:53:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|73
1756392790000|2025-08-28 14:53:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1756392800000|2025-08-28 14:53:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1756392840000|2025-08-28 14:54:00|||||||||16
1756392850000|2025-08-28 14:54:10|||||||||16
1756392960000|2025-08-28 14:56:00|||||||||20
1756393000000|2025-08-28 14:56:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|31
1756393010000|2025-08-28 14:56:50|||||||||2
1756393030000|2025-08-28 14:57:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|28
1756393050000|2025-08-28 14:57:30|||||||||21
1756393080000|2025-08-28 14:58:00|||||||||1
1756393090000|2025-08-28 14:58:10|18.55|18.47|18.63|18.55|18.63|18.55|18.55|18.47|101
1756393120000|2025-08-28 14:58:40|||||||||49
1756393280000|2025-08-28 15:01:20|||||||||2
1756393330000|2025-08-28 15:02:10|||||||||3
1756393360000|2025-08-28 15:02:40|||||||||10
1756393370000|2025-08-28 15:02:50|||||||||90
1756393380000|2025-08-28 15:03:00|||||||||61
1756393440000|2025-08-28 15:04:00|||||||||3
1756393460000|2025-08-28 15:04:20|||||||||1
1756393490000|2025-08-28 15:04:50|||||||||1
1756393510000|2025-08-28 15:05:10|||||||||3
1756393520000|2025-08-28 15:05:20|||||||||2
1756393530000|2025-08-28 15:05:30|||||||||5
1756393540000|2025-08-28 15:05:40|||||||||67
1756393650000|2025-08-28 15:07:30|||||||||14
1756393680000|2025-08-28 15:08:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|385
1756393780000|2025-08-28 15:09:40|||||||||1
1756393790000|2025-08-28 15:09:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|14
1756393800000|2025-08-28 15:10:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|15
1756393810000|2025-08-28 15:10:10|||||||||1
1756393820000|2025-08-28 15:10:20|||||||||2
1756393850000|2025-08-28 15:10:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756393860000|2025-08-28 15:11:00|||||||||3
1756393900000|2025-08-28 15:11:40|||||||||23
1756393920000|2025-08-28 15:12:00|||||||||13
1756393930000|2025-08-28 15:12:10|||||||||2
1756393960000|2025-08-28 15:12:40|||||||||3
1756394000000|2025-08-28 15:13:20|||||||||34
1756394050000|2025-08-28 15:14:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|22
1756394070000|2025-08-28 15:14:30|||||||||2
1756394100000|2025-08-28 15:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1756394160000|2025-08-28 15:16:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|42
1756394170000|2025-08-28 15:16:10|||||||||16
1756394220000|2025-08-28 15:17:00|||||||||1
1756394250000|2025-08-28 15:17:30|||||||||2
1756394270000|2025-08-28 15:17:50|||||||||3
1756394300000|2025-08-28 15:18:20|||||||||16
1756394320000|2025-08-28 15:18:40|||||||||1
1756394330000|2025-08-28 15:18:50|||||||||3
1756394340000|2025-08-28 15:19:00|||||||||1
1756394370000|2025-08-28 15:19:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|32
1756394400000|2025-08-28 15:20:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|8
1756394410000|2025-08-28 15:20:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756394420000|2025-08-28 15:20:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756394430000|2025-08-28 15:20:30|||||||||1
1756394440000|2025-08-28 15:20:40|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1756394450000|2025-08-28 15:20:50|||||||||1
1756394460000|2025-08-28 15:21:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756394470000|2025-08-28 15:21:10|||||||||2
1756394480000|2025-08-28 15:21:20|||||||||1
1756394490000|2025-08-28 15:21:30|||||||||2
1756394500000|2025-08-28 15:21:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1756394510000|2025-08-28 15:21:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|1
1756394520000|2025-08-28 15:22:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1756394530000|2025-08-28 15:22:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|5
1756394540000|2025-08-28 15:22:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|4
1756394550000|2025-08-28 15:22:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1756394570000|2025-08-28 15:22:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756394580000|2025-08-28 15:23:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|9
1756394590000|2025-08-28 15:23:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|3
1756394600000|2025-08-28 15:23:20|||||||||1
1756394620000|2025-08-28 15:23:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1756394630000|2025-08-28 15:23:50|18.6|18.52|18.61|18.53|18.63|18.55|18.6|18.52|1
1756394640000|2025-08-28 15:24:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|2
1756394650000|2025-08-28 15:24:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1756394660000|2025-08-28 15:24:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756394670000|2025-08-28 15:24:30|||||||||3
1756394680000|2025-08-28 15:24:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756394690000|2025-08-28 15:24:50|||||||||2
1756394700000|2025-08-28 15:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|16
1756394710000|2025-08-28 15:25:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1756394740000|2025-08-28 15:25:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|53
1756394750000|2025-08-28 15:25:50|||||||||1
1756394760000|2025-08-28 15:26:00|||||||||1
1756394770000|2025-08-28 15:26:10|||||||||1
1756394780000|2025-08-28 15:26:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|9
1756394790000|2025-08-28 15:26:30|18.63|18.55|18.66|18.58|18.67|18.59|18.63|18.55|8
1756394800000|2025-08-28 15:26:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|1
1756394820000|2025-08-28 15:27:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|10
1756394830000|2025-08-28 15:27:10|||||||||1
1756394850000|2025-08-28 15:27:30|||||||||3
1756394880000|2025-08-28 15:28:00|||||||||2
1756394900000|2025-08-28 15:28:20|||||||||2
1756394910000|2025-08-28 15:28:30|||||||||19
1756394920000|2025-08-28 15:28:40|||||||||17
1756394940000|2025-08-28 15:29:00|||||||||41
1756394950000|2025-08-28 15:29:10|||||||||1
1756394960000|2025-08-28 15:29:20|||||||||50
1756394970000|2025-08-28 15:29:30|||||||||14
1756394980000|2025-08-28 15:29:40|||||||||4
1756394990000|2025-08-28 15:29:50|||||||||10
1756395090000|2025-08-28 15:31:30|||||||||7
1756395420000|2025-08-28 15:37:00|||||||||25
1756395480000|2025-08-28 15:38:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|11
1756395500000|2025-08-28 15:38:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756395520000|2025-08-28 15:38:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756396260000|2025-08-28 15:51:00|||||||||2
1756396590000|2025-08-28 15:56:30|||||||||5
1756396640000|2025-08-28 15:57:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|177
1756396650000|2025-08-28 15:57:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756396680000|2025-08-28 15:58:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|22
1756396690000|2025-08-28 15:58:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756396720000|2025-08-28 15:58:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|14
1756396770000|2025-08-28 15:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756396790000|2025-08-28 15:59:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|13
1756397240000|2025-08-28 16:07:20|||||||||5
1756397470000|2025-08-28 16:11:10|||||||||11
1756397520000|2025-08-28 16:12:00|||||||||1
1756397550000|2025-08-28 16:12:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1756397580000|2025-08-28 16:13:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756398280000|2025-08-28 16:24:40|||||||||1
1756398290000|2025-08-28 16:24:50|||||||||1
1756398490000|2025-08-28 16:28:10|18.59|18.51|18.57|18.49|18.59|18.51|18.56|18.48|48
1756398610000|2025-08-28 16:30:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1756398900000|2025-08-28 16:35:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|86
1756399020000|2025-08-28 16:37:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756399530000|2025-08-28 16:45:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756399550000|2025-08-28 16:45:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756399570000|2025-08-28 16:46:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399590000|2025-08-28 16:46:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399670000|2025-08-28 16:47:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756399680000|2025-08-28 16:48:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756399810000|2025-08-28 16:50:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399840000|2025-08-28 16:50:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399860000|2025-08-28 16:51:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399870000|2025-08-28 16:51:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756399890000|2025-08-28 16:51:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756399910000|2025-08-28 16:51:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1756400020000|2025-08-28 16:53:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1756400370000|2025-08-28 16:59:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|1
1756400400000|2025-08-28 17:00:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1756400430000|2025-08-28 17:00:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1756400440000|2025-08-28 17:00:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756400450000|2025-08-28 17:00:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1756400460000|2025-08-28 17:01:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756400490000|2025-08-28 17:01:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756400500000|2025-08-28 17:01:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756400530000|2025-08-28 17:02:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1756400540000|2025-08-28 17:02:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756400550000|2025-08-28 17:02:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1756400590000|2025-08-28 17:03:10|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|2
1756400600000|2025-08-28 17:03:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756401680000|2025-08-28 17:21:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|3
1756401770000|2025-08-28 17:22:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756402520000|2025-08-28 17:35:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756402540000|2025-08-28 17:35:40|||||||||2
1756402550000|2025-08-28 17:35:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1756402630000|2025-08-28 17:37:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756405310000|2025-08-28 18:21:50|||||||||15
1756407580000|2025-08-28 18:59:40|||||||||6
1756407600000|2025-08-28 19:00:00|||||||||1
1756407930000|2025-08-28 19:05:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|58
1756407940000|2025-08-28 19:05:40|||||||||10
1756408040000|2025-08-28 19:07:20|||||||||1
1756409100000|2025-08-28 19:25:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|8
1756409180000|2025-08-28 19:26:20|||||||||1
1756409350000|2025-08-28 19:29:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756409380000|2025-08-28 19:29:40|||||||||5
1756409470000|2025-08-28 19:31:10|||||||||20
1756410400000|2025-08-28 19:46:40|||||||||24
1756410660000|2025-08-28 19:51:00|||||||||1
1756410800000|2025-08-28 19:53:20|||||||||6
1756410820000|2025-08-28 19:53:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1756410900000|2025-08-28 19:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|1
1756410910000|2025-08-28 19:55:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|2
1756411140000|2025-08-28 19:59:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1756411170000|2025-08-28 19:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756411190000|2025-08-28 19:59:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1756426500000|2025-08-29 00:15:00|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756426530000|2025-08-29 00:15:30|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756426760000|2025-08-29 00:19:20|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756426800000|2025-08-29 00:20:00|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756427860000|2025-08-29 00:37:40|18.72||18.72||18.72||18.72||0
1756427870000|2025-08-29 00:37:50|18.77||18.77||18.77||18.77||0
1756428750000|2025-08-29 00:52:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1756429140000|2025-08-29 00:59:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1756429380000|2025-08-29 01:03:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1756430440000|2025-08-29 01:20:40|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|1
1756430700000|2025-08-29 01:25:00|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|0
1756430710000|2025-08-29 01:25:10|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756430720000|2025-08-29 01:25:20|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756430760000|2025-08-29 01:26:00|18.78|18.48|18.78|18.48|18.78|18.48|18.77|18.47|0
1756430770000|2025-08-29 01:26:10|18.77|18.47|18.77|18.47|18.78|18.48|18.77|18.47|0
1756430780000|2025-08-29 01:26:20|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1756431320000|2025-08-29 01:35:20|||||||||1
1756431350000|2025-08-29 01:35:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756434640000|2025-08-29 02:30:40|18.8|18.5|18.8|18.5|18.8|18.5|18.79|18.49|0
1756434670000|2025-08-29 02:31:10|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756434700000|2025-08-29 02:31:40|18.76|18.51|18.76|18.51|18.8|18.51|18.76|18.5|0
1756434720000|2025-08-29 02:32:00|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756434730000|2025-08-29 02:32:10|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1756434750000|2025-08-29 02:32:30|18.76|18.51|18.76|18.51|18.8|18.51|18.76|18.5|0
1756434760000|2025-08-29 02:32:40|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756434770000|2025-08-29 02:32:50|18.8|18.5|18.8|18.5|18.8|18.51|18.76|18.5|0
1756434780000|2025-08-29 02:33:00|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756434810000|2025-08-29 02:33:30|18.76|18.51|18.76|18.51|18.8|18.51|18.76|18.5|0
1756434820000|2025-08-29 02:33:40|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1756434840000|2025-08-29 02:34:00|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756434870000|2025-08-29 02:34:30|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756434880000|2025-08-29 02:34:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756434910000|2025-08-29 02:35:10|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1756435040000|2025-08-29 02:37:20|18.76|18.51|18.76|18.51|18.8|18.51|18.76|18.49|0
1756435050000|2025-08-29 02:37:30|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1756435060000|2025-08-29 02:37:40|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756435080000|2025-08-29 02:38:00|18.76|18.51|18.76|18.51|18.8|18.51|18.76|18.5|0
1756435100000|2025-08-29 02:38:20|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1756435110000|2025-08-29 02:38:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756435150000|2025-08-29 02:39:10|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756435160000|2025-08-29 02:39:20|18.8|18.5|18.8|18.5|18.8|18.51|18.76|18.5|0
1756435840000|2025-08-29 02:50:40|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756435860000|2025-08-29 02:51:00|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756435870000|2025-08-29 02:51:10|18.76|18.51|18.8|18.5|18.8|18.51|18.76|18.5|0
1756435930000|2025-08-29 02:52:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756438030000|2025-08-29 03:27:10|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756438360000|2025-08-29 03:32:40|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756438760000|2025-08-29 03:39:20|18.8|18.5|18.76|18.51|18.8|18.51|18.76|18.5|0
1756440490000|2025-08-29 04:08:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756440500000|2025-08-29 04:08:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1756441110000|2025-08-29 04:18:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756441230000|2025-08-29 04:20:30|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1756441800000|2025-08-29 04:30:00|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1756441840000|2025-08-29 04:30:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1756441850000|2025-08-29 04:30:50|18.74|18.49|18.75|18.5|18.75|18.5|18.74|18.49|0
1756441860000|2025-08-29 04:31:00|18.74|18.49|18.74|18.49|18.75|18.5|18.74|18.49|0
1756442060000|2025-08-29 04:34:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1756442090000|2025-08-29 04:34:50|18.74|18.49|18.75|18.5|18.75|18.5|18.74|18.49|0
1756442120000|2025-08-29 04:35:20|18.74|18.49|18.75|18.5|18.75|18.5|18.74|18.49|0
1756442130000|2025-08-29 04:35:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756442140000|2025-08-29 04:35:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1756442310000|2025-08-29 04:38:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756442330000|2025-08-29 04:38:50|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442470000|2025-08-29 04:41:10|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442490000|2025-08-29 04:41:30|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442510000|2025-08-29 04:41:50|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442560000|2025-08-29 04:42:40|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756442730000|2025-08-29 04:45:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756442740000|2025-08-29 04:45:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756442760000|2025-08-29 04:46:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756442770000|2025-08-29 04:46:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756442990000|2025-08-29 04:49:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756443000000|2025-08-29 04:50:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1756443050000|2025-08-29 04:50:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1756443760000|2025-08-29 05:02:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756443780000|2025-08-29 05:03:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756443790000|2025-08-29 05:03:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756443820000|2025-08-29 05:03:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1756443970000|2025-08-29 05:06:10|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756444050000|2025-08-29 05:07:30|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756444080000|2025-08-29 05:08:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756444090000|2025-08-29 05:08:10|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756444100000|2025-08-29 05:08:20|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756444140000|2025-08-29 05:09:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445120000|2025-08-29 05:25:20|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445230000|2025-08-29 05:27:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756445250000|2025-08-29 05:27:30|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1756445260000|2025-08-29 05:27:40|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445270000|2025-08-29 05:27:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756445280000|2025-08-29 05:28:00|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1756445290000|2025-08-29 05:28:10|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445310000|2025-08-29 05:28:30|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445340000|2025-08-29 05:29:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756445390000|2025-08-29 05:29:50|18.76|18.51|18.76|18.51|18.76|18.51|18.74|18.49|0
1756445400000|2025-08-29 05:30:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1756446710000|2025-08-29 05:51:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756447050000|2025-08-29 05:57:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756447260000|2025-08-29 06:01:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756447270000|2025-08-29 06:01:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756447600000|2025-08-29 06:06:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1756448640000|2025-08-29 06:24:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756449220000|2025-08-29 06:33:40|||||||||50
1756449230000|2025-08-29 06:33:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|20
1756449240000|2025-08-29 06:34:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756449250000|2025-08-29 06:34:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|71
1756449280000|2025-08-29 06:34:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1756449300000|2025-08-29 06:35:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1756449350000|2025-08-29 06:35:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|19
1756449360000|2025-08-29 06:36:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|39
1756449550000|2025-08-29 06:39:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756449650000|2025-08-29 06:40:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1756450030000|2025-08-29 06:47:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1756450080000|2025-08-29 06:48:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1756450100000|2025-08-29 06:48:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756450130000|2025-08-29 06:48:50|||||||||1
1756450140000|2025-08-29 06:49:00|18.59|18.51|18.59|18.51|18.61|18.53|18.58|18.5|16
1756450180000|2025-08-29 06:49:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756450260000|2025-08-29 06:51:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756450270000|2025-08-29 06:51:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|8
1756450280000|2025-08-29 06:51:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756450300000|2025-08-29 06:51:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756450320000|2025-08-29 06:52:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1756450470000|2025-08-29 06:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756450480000|2025-08-29 06:54:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756450490000|2025-08-29 06:54:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756450700000|2025-08-29 06:58:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756450800000|2025-08-29 07:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|27
1756450810000|2025-08-29 07:00:10|18.69|18.61|18.71|18.63|18.71|18.63|18.68|18.6|26
1756450820000|2025-08-29 07:00:20|18.69|18.61|18.68|18.6|18.69|18.61|18.66|18.58|64
1756450860000|2025-08-29 07:01:00|||||||||7
1756450880000|2025-08-29 07:01:20|||||||||8
1756450910000|2025-08-29 07:01:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|79
1756450920000|2025-08-29 07:02:00|18.68|18.6|18.68|18.6|18.69|18.61|18.67|18.59|14
1756450930000|2025-08-29 07:02:10|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|1
1756450990000|2025-08-29 07:03:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1756451000000|2025-08-29 07:03:20|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1756451100000|2025-08-29 07:05:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|1
1756451130000|2025-08-29 07:05:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|13
1756451200000|2025-08-29 07:06:40|||||||||8
1756451260000|2025-08-29 07:07:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756451270000|2025-08-29 07:07:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1756451310000|2025-08-29 07:08:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756451490000|2025-08-29 07:11:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|46
1756451520000|2025-08-29 07:12:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1756451550000|2025-08-29 07:12:30|||||||||1
1756451580000|2025-08-29 07:13:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|8
1756451590000|2025-08-29 07:13:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1756451660000|2025-08-29 07:14:20|||||||||1
1756451690000|2025-08-29 07:14:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|96
1756451700000|2025-08-29 07:15:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1756451980000|2025-08-29 07:19:40|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|6
1756451990000|2025-08-29 07:19:50|||||||||2
1756452120000|2025-08-29 07:22:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756452130000|2025-08-29 07:22:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756452220000|2025-08-29 07:23:40|||||||||8
1756452250000|2025-08-29 07:24:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1756452580000|2025-08-29 07:29:40|||||||||8
1756452630000|2025-08-29 07:30:30|||||||||3
1756452640000|2025-08-29 07:30:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|57
1756452950000|2025-08-29 07:35:50|||||||||1
1756452970000|2025-08-29 07:36:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756453050000|2025-08-29 07:37:30|||||||||8
1756453080000|2025-08-29 07:38:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756453110000|2025-08-29 07:38:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756453150000|2025-08-29 07:39:10|||||||||3
1756453210000|2025-08-29 07:40:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1756453270000|2025-08-29 07:41:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|102
1756453600000|2025-08-29 07:46:40|||||||||8
1756453610000|2025-08-29 07:46:50|||||||||3
1756453820000|2025-08-29 07:50:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756453830000|2025-08-29 07:50:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756453850000|2025-08-29 07:50:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|13
1756453860000|2025-08-29 07:51:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|181
1756453870000|2025-08-29 07:51:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|17
1756453900000|2025-08-29 07:51:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1756453910000|2025-08-29 07:51:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1756453920000|2025-08-29 07:52:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1756453930000|2025-08-29 07:52:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756454030000|2025-08-29 07:53:50|||||||||5
1756454070000|2025-08-29 07:54:30|||||||||1
1756454100000|2025-08-29 07:55:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|7
1756454110000|2025-08-29 07:55:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1756454130000|2025-08-29 07:55:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|8
1756454230000|2025-08-29 07:57:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|16
1756454240000|2025-08-29 07:57:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1756454470000|2025-08-29 08:01:10|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|30
1756454480000|2025-08-29 08:01:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|2
1756454490000|2025-08-29 08:01:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1756454500000|2025-08-29 08:01:40|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1756454530000|2025-08-29 08:02:10|||||||||1
1756454600000|2025-08-29 08:03:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1756454610000|2025-08-29 08:03:30|||||||||1
1756454660000|2025-08-29 08:04:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1756454670000|2025-08-29 08:04:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756454680000|2025-08-29 08:04:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|3
1756454700000|2025-08-29 08:05:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|7
1756454730000|2025-08-29 08:05:30|||||||||40
1756454820000|2025-08-29 08:07:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756454830000|2025-08-29 08:07:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756454860000|2025-08-29 08:07:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|87
1756455000000|2025-08-29 08:10:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|9
1756455010000|2025-08-29 08:10:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756455020000|2025-08-29 08:10:20|||||||||1
1756455080000|2025-08-29 08:11:20|||||||||53
1756455090000|2025-08-29 08:11:30|||||||||3
1756455120000|2025-08-29 08:12:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|8
1756455300000|2025-08-29 08:15:00|||||||||1
1756455480000|2025-08-29 08:18:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|16
1756455490000|2025-08-29 08:18:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1756455620000|2025-08-29 08:20:20|||||||||3
1756455780000|2025-08-29 08:23:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|1
1756455930000|2025-08-29 08:25:30|||||||||8
1756456010000|2025-08-29 08:26:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1756456040000|2025-08-29 08:27:20|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|3
1756456140000|2025-08-29 08:29:00|||||||||1
1756456180000|2025-08-29 08:29:40|||||||||1
1756456230000|2025-08-29 08:30:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1756456250000|2025-08-29 08:30:50|||||||||3
1756456440000|2025-08-29 08:34:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|54
1756456560000|2025-08-29 08:36:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|2
1756456660000|2025-08-29 08:37:40|||||||||40
1756456710000|2025-08-29 08:38:30|||||||||1
1756456740000|2025-08-29 08:39:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|16
1756456770000|2025-08-29 08:39:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756456910000|2025-08-29 08:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756457040000|2025-08-29 08:44:00|||||||||3
1756457090000|2025-08-29 08:44:50|||||||||8
1756457170000|2025-08-29 08:46:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|155
1756457180000|2025-08-29 08:46:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|23
1756457240000|2025-08-29 08:47:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756457320000|2025-08-29 08:48:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756457520000|2025-08-29 08:52:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|12
1756457540000|2025-08-29 08:52:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756457640000|2025-08-29 08:54:00|||||||||1
1756457650000|2025-08-29 08:54:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1756457730000|2025-08-29 08:55:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756457760000|2025-08-29 08:56:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756458110000|2025-08-29 09:01:50|||||||||8
1756458140000|2025-08-29 09:02:20|18.89|18.81|18.89|18.81|18.91|18.83|18.88|18.8|9
1756458150000|2025-08-29 09:02:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756458170000|2025-08-29 09:02:50|||||||||1
1756458530000|2025-08-29 09:08:50|||||||||1
1756458590000|2025-08-29 09:09:50|||||||||5
1756458770000|2025-08-29 09:12:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458780000|2025-08-29 09:13:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458790000|2025-08-29 09:13:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1756458800000|2025-08-29 09:13:20|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458810000|2025-08-29 09:13:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458820000|2025-08-29 09:13:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458830000|2025-08-29 09:13:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458840000|2025-08-29 09:14:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458850000|2025-08-29 09:14:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1756458860000|2025-08-29 09:14:20|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458870000|2025-08-29 09:14:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|3
1756458880000|2025-08-29 09:14:40|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1756458890000|2025-08-29 09:14:50|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1756458900000|2025-08-29 09:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|13
1756458910000|2025-08-29 09:15:10|||||||||8
1756458940000|2025-08-29 09:15:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756459010000|2025-08-29 09:16:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756459080000|2025-08-29 09:18:00|||||||||1
1756459290000|2025-08-29 09:21:30|||||||||1
1756459300000|2025-08-29 09:21:40|||||||||3
1756459390000|2025-08-29 09:23:10|||||||||8
1756459440000|2025-08-29 09:24:00|||||||||3
1756459550000|2025-08-29 09:25:50|||||||||1
1756459570000|2025-08-29 09:26:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|48
1756459700000|2025-08-29 09:28:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756459740000|2025-08-29 09:29:00|||||||||1
1756459750000|2025-08-29 09:29:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756459790000|2025-08-29 09:29:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756459940000|2025-08-29 09:32:20|||||||||3
1756460030000|2025-08-29 09:33:50|||||||||8
1756460060000|2025-08-29 09:34:20|||||||||2
1756460130000|2025-08-29 09:35:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1756460190000|2025-08-29 09:36:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|8
1756460380000|2025-08-29 09:39:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1756460440000|2025-08-29 09:40:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756460830000|2025-08-29 09:47:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|40
1756460930000|2025-08-29 09:48:50|||||||||1
1756461080000|2025-08-29 09:51:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1756461150000|2025-08-29 09:52:30|||||||||20
1756461260000|2025-08-29 09:54:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|125
1756461280000|2025-08-29 09:54:40|||||||||16
1756461290000|2025-08-29 09:54:50|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|21
1756461340000|2025-08-29 09:55:40|||||||||1
1756461440000|2025-08-29 09:57:20|||||||||1
1756461610000|2025-08-29 10:00:10|||||||||50
1756461640000|2025-08-29 10:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1756461700000|2025-08-29 10:01:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756461830000|2025-08-29 10:03:50|||||||||1
1756461900000|2025-08-29 10:05:00|||||||||8
1756462040000|2025-08-29 10:07:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|14
1756462310000|2025-08-29 10:11:50|||||||||8
1756462390000|2025-08-29 10:13:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756462400000|2025-08-29 10:13:20|||||||||1
1756462440000|2025-08-29 10:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756462790000|2025-08-29 10:19:50|||||||||1
1756462840000|2025-08-29 10:20:40|||||||||8
1756463290000|2025-08-29 10:28:10|||||||||3
1756463340000|2025-08-29 10:29:00|||||||||1
1756463430000|2025-08-29 10:30:30|||||||||8
1756463440000|2025-08-29 10:30:40|||||||||405
1756463840000|2025-08-29 10:37:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|20
1756463940000|2025-08-29 10:39:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756464050000|2025-08-29 10:40:50|||||||||8
1756464330000|2025-08-29 10:45:30|||||||||3
1756464850000|2025-08-29 10:54:10|||||||||8
1756464980000|2025-08-29 10:56:20|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|15
1756465010000|2025-08-29 10:56:50|||||||||6
1756465070000|2025-08-29 10:57:50|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|8
1756465090000|2025-08-29 10:58:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1756465110000|2025-08-29 10:58:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1756465140000|2025-08-29 10:59:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1756465200000|2025-08-29 11:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756465210000|2025-08-29 11:00:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756465350000|2025-08-29 11:02:30|||||||||3
1756465370000|2025-08-29 11:02:50|||||||||2
1756465440000|2025-08-29 11:04:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|10
1756465460000|2025-08-29 11:04:20|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|1
1756465520000|2025-08-29 11:05:20|||||||||2
1756465530000|2025-08-29 11:05:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|14
1756465560000|2025-08-29 11:06:00|18.75|18.67|18.77|18.69|18.77|18.69|18.73|18.65|0
1756465600000|2025-08-29 11:06:40|||||||||2
1756465680000|2025-08-29 11:08:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|15
1756465690000|2025-08-29 11:08:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756465720000|2025-08-29 11:08:40|||||||||8
1756465750000|2025-08-29 11:09:10|||||||||2
1756465830000|2025-08-29 11:10:30|||||||||2
1756465910000|2025-08-29 11:11:50|||||||||2
1756465950000|2025-08-29 11:12:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1756465990000|2025-08-29 11:13:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1756466040000|2025-08-29 11:14:00|||||||||2
1756466080000|2025-08-29 11:14:40|||||||||2
1756466090000|2025-08-29 11:14:50|||||||||3
1756466160000|2025-08-29 11:16:00|||||||||2
1756466250000|2025-08-29 11:17:30|||||||||2
1756466290000|2025-08-29 11:18:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|113
1756466330000|2025-08-29 11:18:50|||||||||1
1756466490000|2025-08-29 11:21:30|||||||||8
1756466620000|2025-08-29 11:23:40|||||||||1
1756466830000|2025-08-29 11:27:10|||||||||3
1756466860000|2025-08-29 11:27:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1756467060000|2025-08-29 11:31:00|||||||||8
1756467080000|2025-08-29 11:31:20|||||||||1
1756467130000|2025-08-29 11:32:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1756467230000|2025-08-29 11:33:50|||||||||1
1756467300000|2025-08-29 11:35:00|||||||||1
1756467370000|2025-08-29 11:36:10|||||||||1
1756467430000|2025-08-29 11:37:10|||||||||1
1756467470000|2025-08-29 11:37:50|||||||||1
1756467480000|2025-08-29 11:38:00|||||||||1
1756467520000|2025-08-29 11:38:40|||||||||1
1756467530000|2025-08-29 11:38:50|||||||||2
1756467560000|2025-08-29 11:39:20|||||||||1
1756467570000|2025-08-29 11:39:30|||||||||3
1756467580000|2025-08-29 11:39:40|||||||||1
1756467590000|2025-08-29 11:39:50|||||||||1
1756467600000|2025-08-29 11:40:00|||||||||2
1756467620000|2025-08-29 11:40:20|||||||||1
1756467630000|2025-08-29 11:40:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1756467640000|2025-08-29 11:40:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1756467650000|2025-08-29 11:40:50|||||||||1
1756467670000|2025-08-29 11:41:10|||||||||1
1756467680000|2025-08-29 11:41:20|||||||||1
1756467700000|2025-08-29 11:41:40|||||||||1
1756467740000|2025-08-29 11:42:20|||||||||1
1756467850000|2025-08-29 11:44:10|||||||||1
1756467860000|2025-08-29 11:44:20|||||||||1
1756467880000|2025-08-29 11:44:40|||||||||1
1756467890000|2025-08-29 11:44:50|||||||||11
1756467930000|2025-08-29 11:45:30|||||||||11
1756468000000|2025-08-29 11:46:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1756468210000|2025-08-29 11:50:10|||||||||8
1756468240000|2025-08-29 11:50:40|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1756468320000|2025-08-29 11:52:00|||||||||3
1756468440000|2025-08-29 11:54:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1756468770000|2025-08-29 11:59:30|||||||||1
1756468790000|2025-08-29 11:59:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|155
1756468800000|2025-08-29 12:00:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|155
1756468810000|2025-08-29 12:00:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756468830000|2025-08-29 12:00:30|||||||||4
1756468850000|2025-08-29 12:00:50|||||||||8
1756468870000|2025-08-29 12:01:10|||||||||2
1756468940000|2025-08-29 12:02:20|||||||||2
1756468960000|2025-08-29 12:02:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756468990000|2025-08-29 12:03:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1756469000000|2025-08-29 12:03:20|||||||||2
1756469030000|2025-08-29 12:03:50|||||||||3
1756469190000|2025-08-29 12:06:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756469200000|2025-08-29 12:06:40|||||||||2
1756469290000|2025-08-29 12:08:10|||||||||2
1756469340000|2025-08-29 12:09:00|||||||||2
1756469380000|2025-08-29 12:09:40|||||||||3
1756469410000|2025-08-29 12:10:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1756469420000|2025-08-29 12:10:20|||||||||2
1756469490000|2025-08-29 12:11:30|||||||||2
1756469520000|2025-08-29 12:12:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1756469530000|2025-08-29 12:12:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756469550000|2025-08-29 12:12:30|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1756469590000|2025-08-29 12:13:10|||||||||2
1756469640000|2025-08-29 12:14:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|77
1756469660000|2025-08-29 12:14:20|||||||||28
1756469680000|2025-08-29 12:14:40|||||||||25
1756469690000|2025-08-29 12:14:50|||||||||82
1756469700000|2025-08-29 12:15:00|||||||||1
1756469830000|2025-08-29 12:17:10|||||||||3
1756469970000|2025-08-29 12:19:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|13
1756469980000|2025-08-29 12:19:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756470010000|2025-08-29 12:20:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756470020000|2025-08-29 12:20:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756470120000|2025-08-29 12:22:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1756470240000|2025-08-29 12:24:00|||||||||1
1756470430000|2025-08-29 12:27:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756470480000|2025-08-29 12:28:00|||||||||1
1756470540000|2025-08-29 12:29:00|||||||||1
1756470600000|2025-08-29 12:30:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|179
1756470610000|2025-08-29 12:30:10|||||||||25
1756470630000|2025-08-29 12:30:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|95
1756470640000|2025-08-29 12:30:40|||||||||2
1756470660000|2025-08-29 12:31:00|||||||||8
1756470670000|2025-08-29 12:31:10|||||||||1
1756470700000|2025-08-29 12:31:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|37
1756470710000|2025-08-29 12:31:50|18.65|18.57|18.68|18.6|18.68|18.6|18.64|18.56|2
1756470720000|2025-08-29 12:32:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1756470730000|2025-08-29 12:32:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756470740000|2025-08-29 12:32:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1756470750000|2025-08-29 12:32:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1756470810000|2025-08-29 12:33:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|1
1756470820000|2025-08-29 12:33:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1756470870000|2025-08-29 12:34:30|||||||||157
1756470960000|2025-08-29 12:36:00|||||||||5
1756470970000|2025-08-29 12:36:10|||||||||65
1756470980000|2025-08-29 12:36:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|12
1756471150000|2025-08-29 12:39:10|||||||||14
1756471200000|2025-08-29 12:40:00|||||||||3
1756471210000|2025-08-29 12:40:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|5
1756471310000|2025-08-29 12:41:50|||||||||1
1756471320000|2025-08-29 12:42:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|29
1756471340000|2025-08-29 12:42:20|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|4
1756471490000|2025-08-29 12:44:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|4
1756471500000|2025-08-29 12:45:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|2
1756471520000|2025-08-29 12:45:20|||||||||50
1756471660000|2025-08-29 12:47:40|||||||||1
1756471740000|2025-08-29 12:49:00|||||||||20
1756471810000|2025-08-29 12:50:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|42
1756471820000|2025-08-29 12:50:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1756471850000|2025-08-29 12:50:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|14
1756471900000|2025-08-29 12:51:40|||||||||8
1756471910000|2025-08-29 12:51:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1756471990000|2025-08-29 12:53:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1756472040000|2025-08-29 12:54:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756472050000|2025-08-29 12:54:10|||||||||3
1756472140000|2025-08-29 12:55:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756472220000|2025-08-29 12:57:00|||||||||20
1756472240000|2025-08-29 12:57:20|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|47
1756472250000|2025-08-29 12:57:30|||||||||40
1756472260000|2025-08-29 12:57:40|||||||||91
1756472270000|2025-08-29 12:57:50|||||||||36
1756472280000|2025-08-29 12:58:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|36
1756472290000|2025-08-29 12:58:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|33
1756472300000|2025-08-29 12:58:20|||||||||30
1756472310000|2025-08-29 12:58:30|||||||||23
1756472320000|2025-08-29 12:58:40|||||||||16
1756472340000|2025-08-29 12:59:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|16
1756472360000|2025-08-29 12:59:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756472440000|2025-08-29 13:00:40|||||||||4
1756472580000|2025-08-29 13:03:00|||||||||20
1756472610000|2025-08-29 13:03:30|||||||||1
1756472620000|2025-08-29 13:03:40|||||||||8
1756472790000|2025-08-29 13:06:30|||||||||1
1756472820000|2025-08-29 13:07:00|||||||||3
1756473020000|2025-08-29 13:10:20|||||||||8
1756473060000|2025-08-29 13:11:00|||||||||1
1756473120000|2025-08-29 13:12:00|||||||||20
1756473140000|2025-08-29 13:12:20|||||||||3
1756473230000|2025-08-29 13:13:50|||||||||6
1756473300000|2025-08-29 13:15:00|||||||||1
1756473360000|2025-08-29 13:16:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1756473370000|2025-08-29 13:16:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|8
1756473450000|2025-08-29 13:17:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1756473500000|2025-08-29 13:18:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756473570000|2025-08-29 13:19:30|||||||||3
1756473720000|2025-08-29 13:22:00|||||||||20
1756473770000|2025-08-29 13:22:50|||||||||1
1756473840000|2025-08-29 13:24:00|||||||||8
1756474040000|2025-08-29 13:27:20|||||||||25
1756474140000|2025-08-29 13:29:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|6
1756474150000|2025-08-29 13:29:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1756474200000|2025-08-29 13:30:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|0
1756474270000|2025-08-29 13:31:10|||||||||3
1756474300000|2025-08-29 13:31:40|||||||||2
1756474310000|2025-08-29 13:31:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1756474330000|2025-08-29 13:32:10|||||||||8
1756474370000|2025-08-29 13:32:50|||||||||3
1756474450000|2025-08-29 13:34:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756474460000|2025-08-29 13:34:20|||||||||8
1756474470000|2025-08-29 13:34:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756474490000|2025-08-29 13:34:50|||||||||8
1756474520000|2025-08-29 13:35:20|||||||||3
1756474580000|2025-08-29 13:36:20|||||||||8
1756474620000|2025-08-29 13:37:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756474640000|2025-08-29 13:37:20|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|0
1756474650000|2025-08-29 13:37:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756474660000|2025-08-29 13:37:40|||||||||15
1756474670000|2025-08-29 13:37:50|||||||||8
1756474680000|2025-08-29 13:38:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756474690000|2025-08-29 13:38:10|||||||||3
1756474740000|2025-08-29 13:39:00|||||||||2
1756474780000|2025-08-29 13:39:40|||||||||8
1756474800000|2025-08-29 13:40:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|53
1756474810000|2025-08-29 13:40:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1756474860000|2025-08-29 13:41:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756474870000|2025-08-29 13:41:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756474880000|2025-08-29 13:41:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756474890000|2025-08-29 13:41:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1756474900000|2025-08-29 13:41:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1756474910000|2025-08-29 13:41:50|||||||||8
1756474940000|2025-08-29 13:42:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1756474980000|2025-08-29 13:43:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1756474990000|2025-08-29 13:43:10|||||||||8
1756475070000|2025-08-29 13:44:30|||||||||3
1756475110000|2025-08-29 13:45:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1756475160000|2025-08-29 13:46:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|54
1756475190000|2025-08-29 13:46:30|||||||||3
1756475210000|2025-08-29 13:46:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|16
1756475220000|2025-08-29 13:47:00|||||||||19
1756475280000|2025-08-29 13:48:00|||||||||5
1756475290000|2025-08-29 13:48:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1756475300000|2025-08-29 13:48:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1756475320000|2025-08-29 13:48:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1756475330000|2025-08-29 13:48:50|||||||||4
1756475350000|2025-08-29 13:49:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|27
1756475390000|2025-08-29 13:49:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1756475400000|2025-08-29 13:50:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|7
1756475430000|2025-08-29 13:50:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|16
1756475440000|2025-08-29 13:50:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1756475470000|2025-08-29 13:51:10|||||||||1
1756475560000|2025-08-29 13:52:40|||||||||1
1756475570000|2025-08-29 13:52:50|||||||||1
1756475620000|2025-08-29 13:53:40|||||||||5
1756475640000|2025-08-29 13:54:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1756475690000|2025-08-29 13:54:50|18.67|18.59|18.68|18.6|18.69|18.61|18.67|18.59|0
1756475700000|2025-08-29 13:55:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1756475750000|2025-08-29 13:55:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1756475760000|2025-08-29 13:56:00|||||||||17
1756475780000|2025-08-29 13:56:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|117
1756475790000|2025-08-29 13:56:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756475830000|2025-08-29 13:57:10|||||||||1
1756475850000|2025-08-29 13:57:30|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|16
1756475860000|2025-08-29 13:57:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756475870000|2025-08-29 13:57:50|||||||||1
1756475880000|2025-08-29 13:58:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756475890000|2025-08-29 13:58:10|||||||||41
1756475950000|2025-08-29 13:59:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|3
1756475960000|2025-08-29 13:59:20|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1756475970000|2025-08-29 13:59:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|4
1756475980000|2025-08-29 13:59:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|20
1756476000000|2025-08-29 14:00:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1756476010000|2025-08-29 14:00:10|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|1
1756476050000|2025-08-29 14:00:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1756476060000|2025-08-29 14:01:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1756476070000|2025-08-29 14:01:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1756476080000|2025-08-29 14:01:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|42
1756476140000|2025-08-29 14:02:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1756476150000|2025-08-29 14:02:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|19
1756476190000|2025-08-29 14:03:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|1
1756476240000|2025-08-29 14:04:00|||||||||1
1756476250000|2025-08-29 14:04:10|||||||||1
1756476260000|2025-08-29 14:04:20|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|52
1756476270000|2025-08-29 14:04:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756476280000|2025-08-29 14:04:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756476290000|2025-08-29 14:04:50|||||||||3
1756476310000|2025-08-29 14:05:10|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|23
1756476320000|2025-08-29 14:05:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1756476330000|2025-08-29 14:05:30|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1756476360000|2025-08-29 14:06:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756476380000|2025-08-29 14:06:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756476390000|2025-08-29 14:06:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|4
1756476400000|2025-08-29 14:06:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756476410000|2025-08-29 14:06:50|||||||||3
1756476460000|2025-08-29 14:07:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1756476470000|2025-08-29 14:07:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1756476480000|2025-08-29 14:08:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|23
1756476490000|2025-08-29 14:08:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1756476500000|2025-08-29 14:08:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1756476510000|2025-08-29 14:08:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|6
1756476530000|2025-08-29 14:08:50|||||||||51
1756476570000|2025-08-29 14:09:30|18.89|18.81|18.86|18.78|18.9|18.82|18.86|18.78|9
1756476580000|2025-08-29 14:09:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|5
1756476590000|2025-08-29 14:09:50|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1756476640000|2025-08-29 14:10:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1756476650000|2025-08-29 14:10:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1756476660000|2025-08-29 14:11:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1756476670000|2025-08-29 14:11:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1756476700000|2025-08-29 14:11:40|||||||||2
1756476710000|2025-08-29 14:11:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756476730000|2025-08-29 14:12:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|9
1756476740000|2025-08-29 14:12:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|2
1756476750000|2025-08-29 14:12:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1756476780000|2025-08-29 14:13:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|8
1756476790000|2025-08-29 14:13:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|49
1756476810000|2025-08-29 14:13:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1756476820000|2025-08-29 14:13:40|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|1
1756476840000|2025-08-29 14:14:00|||||||||1
1756476850000|2025-08-29 14:14:10|||||||||1
1756476870000|2025-08-29 14:14:30|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|3
1756476880000|2025-08-29 14:14:40|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1756476890000|2025-08-29 14:14:50|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|5
1756476900000|2025-08-29 14:15:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|7
1756476910000|2025-08-29 14:15:10|||||||||6
1756476920000|2025-08-29 14:15:20|18.96|18.88|19|18.92|19|18.92|18.96|18.88|8
1756476940000|2025-08-29 14:15:40|||||||||4
1756476950000|2025-08-29 14:15:50|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|27
1756476960000|2025-08-29 14:16:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|10
1756476980000|2025-08-29 14:16:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|3
1756476990000|2025-08-29 14:16:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|6
1756477000000|2025-08-29 14:16:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756477010000|2025-08-29 14:16:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1756477020000|2025-08-29 14:17:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1756477030000|2025-08-29 14:17:10|18.94|18.86|18.91|18.83|18.95|18.87|18.91|18.83|30
1756477040000|2025-08-29 14:17:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1756477070000|2025-08-29 14:17:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|62
1756477080000|2025-08-29 14:18:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1756477090000|2025-08-29 14:18:10|||||||||1
1756477110000|2025-08-29 14:18:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756477120000|2025-08-29 14:18:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756477130000|2025-08-29 14:18:50|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|3
1756477140000|2025-08-29 14:19:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|6
1756477170000|2025-08-29 14:19:30|||||||||1
1756477200000|2025-08-29 14:20:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1756477210000|2025-08-29 14:20:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756477220000|2025-08-29 14:20:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756477260000|2025-08-29 14:21:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|8
1756477290000|2025-08-29 14:21:30|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1756477310000|2025-08-29 14:21:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1756477320000|2025-08-29 14:22:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|26
1756477330000|2025-08-29 14:22:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756477360000|2025-08-29 14:22:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756477370000|2025-08-29 14:22:50|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|90
1756477380000|2025-08-29 14:23:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1756477390000|2025-08-29 14:23:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756477400000|2025-08-29 14:23:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756477410000|2025-08-29 14:23:30|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1756477440000|2025-08-29 14:24:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1756477450000|2025-08-29 14:24:10|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1756477460000|2025-08-29 14:24:20|18.85|18.77|18.85|18.77|18.86|18.78|18.84|18.76|0
1756477470000|2025-08-29 14:24:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756477480000|2025-08-29 14:24:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756477510000|2025-08-29 14:25:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756477570000|2025-08-29 14:26:10|18.87|18.79|18.89|18.81|18.9|18.82|18.87|18.79|8
1756477590000|2025-08-29 14:26:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756477600000|2025-08-29 14:26:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|8
1756477640000|2025-08-29 14:27:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1756477650000|2025-08-29 14:27:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1756477660000|2025-08-29 14:27:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756477690000|2025-08-29 14:28:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756477700000|2025-08-29 14:28:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1756477720000|2025-08-29 14:28:40|||||||||1
1756477740000|2025-08-29 14:29:00|||||||||1
1756477750000|2025-08-29 14:29:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756477770000|2025-08-29 14:29:30|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|12
1756477830000|2025-08-29 14:30:30|||||||||25
1756477840000|2025-08-29 14:30:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|3
1756477850000|2025-08-29 14:30:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756477880000|2025-08-29 14:31:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|5
1756477890000|2025-08-29 14:31:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756477900000|2025-08-29 14:31:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756477920000|2025-08-29 14:32:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756477940000|2025-08-29 14:32:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|16
1756477950000|2025-08-29 14:32:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756477970000|2025-08-29 14:32:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|1
1756478000000|2025-08-29 14:33:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1756478050000|2025-08-29 14:34:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1756478060000|2025-08-29 14:34:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|75
1756478070000|2025-08-29 14:34:30|||||||||20
1756478080000|2025-08-29 14:34:40|||||||||5
1756478100000|2025-08-29 14:35:00|||||||||8
1756478110000|2025-08-29 14:35:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|6
1756478120000|2025-08-29 14:35:20|||||||||8
1756478150000|2025-08-29 14:35:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756478160000|2025-08-29 14:36:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1756478170000|2025-08-29 14:36:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|14
1756478190000|2025-08-29 14:36:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756478200000|2025-08-29 14:36:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1756478210000|2025-08-29 14:36:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1756478220000|2025-08-29 14:37:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1756478290000|2025-08-29 14:38:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756478300000|2025-08-29 14:38:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|8
1756478350000|2025-08-29 14:39:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|4
1756478370000|2025-08-29 14:39:30|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1756478380000|2025-08-29 14:39:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1756478410000|2025-08-29 14:40:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1756478440000|2025-08-29 14:40:40|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|1
1756478510000|2025-08-29 14:41:50|||||||||11
1756478670000|2025-08-29 14:44:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1756478680000|2025-08-29 14:44:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1756478700000|2025-08-29 14:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756478710000|2025-08-29 14:45:10|||||||||9
1756478790000|2025-08-29 14:46:30|||||||||145
1756478830000|2025-08-29 14:47:10|||||||||8
1756478840000|2025-08-29 14:47:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1756478880000|2025-08-29 14:48:00|||||||||3
1756478910000|2025-08-29 14:48:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1756478950000|2025-08-29 14:49:10|||||||||1
1756478960000|2025-08-29 14:49:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|11
1756478970000|2025-08-29 14:49:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756479020000|2025-08-29 14:50:20|||||||||3
1756479050000|2025-08-29 14:50:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|15
1756479060000|2025-08-29 14:51:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|1
1756479070000|2025-08-29 14:51:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|9
1756479090000|2025-08-29 14:51:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1756479110000|2025-08-29 14:51:50|||||||||3
1756479140000|2025-08-29 14:52:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756479150000|2025-08-29 14:52:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756479220000|2025-08-29 14:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|97
1756479240000|2025-08-29 14:54:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1756479280000|2025-08-29 14:54:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1756479290000|2025-08-29 14:54:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756479300000|2025-08-29 14:55:00|||||||||1
1756479310000|2025-08-29 14:55:10|||||||||1
1756479350000|2025-08-29 14:55:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1756479360000|2025-08-29 14:56:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756479370000|2025-08-29 14:56:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|1
1756479380000|2025-08-29 14:56:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|7
1756479400000|2025-08-29 14:56:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756479410000|2025-08-29 14:56:50|||||||||8
1756479450000|2025-08-29 14:57:30|||||||||8
1756479470000|2025-08-29 14:57:50|||||||||1
1756479530000|2025-08-29 14:58:50|18.89|18.81|18.9|18.82|18.92|18.84|18.89|18.81|99
1756479540000|2025-08-29 14:59:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756479570000|2025-08-29 14:59:30|||||||||3
1756479590000|2025-08-29 14:59:50|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|1
1756479600000|2025-08-29 15:00:00|||||||||1
1756479610000|2025-08-29 15:00:10|||||||||4
1756479630000|2025-08-29 15:00:30|||||||||1
1756479650000|2025-08-29 15:00:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|104
1756479690000|2025-08-29 15:01:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1756479720000|2025-08-29 15:02:00|||||||||50
1756479730000|2025-08-29 15:02:10|||||||||1
1756479750000|2025-08-29 15:02:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|55
1756479760000|2025-08-29 15:02:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|2
1756479770000|2025-08-29 15:02:50|||||||||1
1756479800000|2025-08-29 15:03:20|||||||||1
1756479820000|2025-08-29 15:03:40|18.84|18.76|18.86|18.78|18.87|18.79|18.84|18.76|25
1756479830000|2025-08-29 15:03:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756479850000|2025-08-29 15:04:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756479860000|2025-08-29 15:04:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|1
1756479870000|2025-08-29 15:04:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756479880000|2025-08-29 15:04:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|3
1756479930000|2025-08-29 15:05:30|||||||||8
1756479970000|2025-08-29 15:06:10|||||||||2
1756479990000|2025-08-29 15:06:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|48
1756480000000|2025-08-29 15:06:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1756480010000|2025-08-29 15:06:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756480020000|2025-08-29 15:07:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756480030000|2025-08-29 15:07:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756480050000|2025-08-29 15:07:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|18
1756480060000|2025-08-29 15:07:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|11
1756480080000|2025-08-29 15:08:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|3
1756480090000|2025-08-29 15:08:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1756480120000|2025-08-29 15:08:40|||||||||8
1756480150000|2025-08-29 15:09:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|3
1756480160000|2025-08-29 15:09:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1756480170000|2025-08-29 15:09:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756480210000|2025-08-29 15:10:10|||||||||1
1756480250000|2025-08-29 15:10:50|||||||||1
1756480270000|2025-08-29 15:11:10|||||||||2
1756480290000|2025-08-29 15:11:30|||||||||1
1756480300000|2025-08-29 15:11:40|||||||||3
1756480330000|2025-08-29 15:12:10|||||||||17
1756480380000|2025-08-29 15:13:00|||||||||3
1756480420000|2025-08-29 15:13:40|||||||||1
1756480430000|2025-08-29 15:13:50|||||||||1
1756480440000|2025-08-29 15:14:00|||||||||3
1756480450000|2025-08-29 15:14:10|||||||||1
1756480460000|2025-08-29 15:14:20|||||||||1
1756480490000|2025-08-29 15:14:50|||||||||1
1756480510000|2025-08-29 15:15:10|||||||||4
1756480520000|2025-08-29 15:15:20|||||||||4
1756480530000|2025-08-29 15:15:30|||||||||1
1756480560000|2025-08-29 15:16:00|||||||||9
1756480590000|2025-08-29 15:16:30|||||||||8
1756480620000|2025-08-29 15:17:00|||||||||9
1756480640000|2025-08-29 15:17:20|||||||||8
1756480680000|2025-08-29 15:18:00|||||||||9
1756480710000|2025-08-29 15:18:30|||||||||3
1756480720000|2025-08-29 15:18:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|22
1756480730000|2025-08-29 15:18:50|||||||||4
1756480740000|2025-08-29 15:19:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1756480750000|2025-08-29 15:19:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1756480780000|2025-08-29 15:19:40|||||||||17
1756480800000|2025-08-29 15:20:00|||||||||12
1756480810000|2025-08-29 15:20:10|||||||||10
1756480820000|2025-08-29 15:20:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|8
1756480830000|2025-08-29 15:20:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|93
1756480840000|2025-08-29 15:20:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1756480850000|2025-08-29 15:20:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1756480860000|2025-08-29 15:21:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|43
1756480880000|2025-08-29 15:21:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|8
1756480890000|2025-08-29 15:21:30|||||||||1
1756480900000|2025-08-29 15:21:40|||||||||4
1756480920000|2025-08-29 15:22:00|||||||||100
1756480930000|2025-08-29 15:22:10|||||||||9
1756480940000|2025-08-29 15:22:20|||||||||1
1756480950000|2025-08-29 15:22:30|||||||||1
1756480980000|2025-08-29 15:23:00|||||||||2
1756480990000|2025-08-29 15:23:10|||||||||2
1756481000000|2025-08-29 15:23:20|||||||||9
1756481040000|2025-08-29 15:24:00|||||||||1
1756481060000|2025-08-29 15:24:20|||||||||8
1756481080000|2025-08-29 15:24:40|||||||||1
1756481100000|2025-08-29 15:25:00|||||||||1
1756481130000|2025-08-29 15:25:30|||||||||8
1756481150000|2025-08-29 15:25:50|||||||||1
1756481170000|2025-08-29 15:26:10|||||||||1
1756481200000|2025-08-29 15:26:40|||||||||1
1756481210000|2025-08-29 15:26:50|||||||||2
1756481240000|2025-08-29 15:27:20|||||||||1
1756481250000|2025-08-29 15:27:30|||||||||1
1756481270000|2025-08-29 15:27:50|||||||||5
1756481280000|2025-08-29 15:28:00|||||||||8
1756481300000|2025-08-29 15:28:20|||||||||1
1756481340000|2025-08-29 15:29:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|68
1756481350000|2025-08-29 15:29:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|8
1756481380000|2025-08-29 15:29:40|||||||||6
1756481390000|2025-08-29 15:29:50|||||||||1
1756481410000|2025-08-29 15:30:10|||||||||5
1756481440000|2025-08-29 15:30:40|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|72
1756481450000|2025-08-29 15:30:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|93
1756481510000|2025-08-29 15:31:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1756481530000|2025-08-29 15:32:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|43
1756481570000|2025-08-29 15:32:50|||||||||63
1756481580000|2025-08-29 15:33:00|||||||||102
1756481610000|2025-08-29 15:33:30|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|7
1756481620000|2025-08-29 15:33:40|||||||||5
1756481630000|2025-08-29 15:33:50|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1756481650000|2025-08-29 15:34:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756481670000|2025-08-29 15:34:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1756481680000|2025-08-29 15:34:40|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1756481700000|2025-08-29 15:35:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|9
1756481730000|2025-08-29 15:35:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1756481740000|2025-08-29 15:35:40|||||||||3
1756481770000|2025-08-29 15:36:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756481810000|2025-08-29 15:36:50|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1756481820000|2025-08-29 15:37:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756481940000|2025-08-29 15:39:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756481950000|2025-08-29 15:39:10|||||||||8
1756482000000|2025-08-29 15:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1756482010000|2025-08-29 15:40:10|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1756482030000|2025-08-29 15:40:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756482050000|2025-08-29 15:40:50|||||||||1
1756482230000|2025-08-29 15:43:50|||||||||3
1756482250000|2025-08-29 15:44:10|||||||||3
1756482260000|2025-08-29 15:44:20|||||||||2
1756482350000|2025-08-29 15:45:50|||||||||2
1756482450000|2025-08-29 15:47:30|||||||||8
1756482470000|2025-08-29 15:47:50|||||||||1
1756482480000|2025-08-29 15:48:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|10
1756482500000|2025-08-29 15:48:20|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|15
1756482510000|2025-08-29 15:48:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1756482520000|2025-08-29 15:48:40|18.96|18.88|18.96|18.88|18.97|18.89|18.94|18.86|0
1756482530000|2025-08-29 15:48:50|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|8
1756482540000|2025-08-29 15:49:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1756482550000|2025-08-29 15:49:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756482560000|2025-08-29 15:49:20|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|3
1756482580000|2025-08-29 15:49:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756482590000|2025-08-29 15:49:50|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|0
1756482650000|2025-08-29 15:50:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|6
1756482660000|2025-08-29 15:51:00|19.01|18.93|18.97|18.89|19.02|18.94|18.97|18.89|1
1756482680000|2025-08-29 15:51:20|||||||||9
1756482760000|2025-08-29 15:52:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|12
1756482770000|2025-08-29 15:52:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756482990000|2025-08-29 15:56:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1756483000000|2025-08-29 15:56:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756483120000|2025-08-29 15:58:40|||||||||1
1756483170000|2025-08-29 15:59:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1756483190000|2025-08-29 15:59:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|14
1756483370000|2025-08-29 16:02:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1756483410000|2025-08-29 16:03:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756483460000|2025-08-29 16:04:20|19.01|18.93|18.98|18.9|19.01|18.93|18.97|18.89|2
1756483470000|2025-08-29 16:04:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756483540000|2025-08-29 16:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756483550000|2025-08-29 16:05:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1756483560000|2025-08-29 16:06:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756483640000|2025-08-29 16:07:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|1
1756483660000|2025-08-29 16:07:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1756483680000|2025-08-29 16:08:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756483690000|2025-08-29 16:08:10|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|22
1756483700000|2025-08-29 16:08:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756483780000|2025-08-29 16:09:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1756483790000|2025-08-29 16:09:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756483810000|2025-08-29 16:10:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756483840000|2025-08-29 16:10:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1756483850000|2025-08-29 16:10:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1756483870000|2025-08-29 16:11:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756483930000|2025-08-29 16:12:10|||||||||1
1756483960000|2025-08-29 16:12:40|||||||||1
1756484020000|2025-08-29 16:13:40|||||||||3
1756484030000|2025-08-29 16:13:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|6
1756484150000|2025-08-29 16:15:50|||||||||3
1756484260000|2025-08-29 16:17:40|||||||||1
1756484300000|2025-08-29 16:18:20|||||||||1
1756484320000|2025-08-29 16:18:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|8
1756484350000|2025-08-29 16:19:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1756484370000|2025-08-29 16:19:30|||||||||1
1756484460000|2025-08-29 16:21:00|||||||||1
1756484510000|2025-08-29 16:21:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1756484710000|2025-08-29 16:25:10|||||||||3
1756484770000|2025-08-29 16:26:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756484830000|2025-08-29 16:27:10|||||||||1
1756484840000|2025-08-29 16:27:20|||||||||2
1756484860000|2025-08-29 16:27:40|19.05|18.97|19.08|19|19.08|19|19.05|18.97|2
1756484880000|2025-08-29 16:28:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756484930000|2025-08-29 16:28:50|19.08|19|19.08|19|19.08|19|19.08|19|2
1756485030000|2025-08-29 16:30:30|||||||||2
1756485060000|2025-08-29 16:31:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|8
1756485140000|2025-08-29 16:32:20|||||||||3
1756485360000|2025-08-29 16:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1756485370000|2025-08-29 16:36:10|||||||||1
1756485380000|2025-08-29 16:36:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756485400000|2025-08-29 16:36:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756485440000|2025-08-29 16:37:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1756485470000|2025-08-29 16:37:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756485480000|2025-08-29 16:38:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1756485550000|2025-08-29 16:39:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756485640000|2025-08-29 16:40:40|||||||||3
1756485670000|2025-08-29 16:41:10|19|18.92|19|18.92|19|18.92|19|18.92|2
1756485680000|2025-08-29 16:41:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1756485690000|2025-08-29 16:41:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756485700000|2025-08-29 16:41:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1756485820000|2025-08-29 16:43:40|||||||||1
1756485920000|2025-08-29 16:45:20|||||||||1
1756485940000|2025-08-29 16:45:40|||||||||1
1756485960000|2025-08-29 16:46:00|||||||||1
1756486000000|2025-08-29 16:46:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1756486020000|2025-08-29 16:47:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756486040000|2025-08-29 16:47:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1756486150000|2025-08-29 16:49:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1756486160000|2025-08-29 16:49:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756486250000|2025-08-29 16:50:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1756486290000|2025-08-29 16:51:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756486360000|2025-08-29 16:52:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1756486440000|2025-08-29 16:54:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756486490000|2025-08-29 16:54:50|||||||||1
1756486540000|2025-08-29 16:55:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756486630000|2025-08-29 16:57:10|||||||||1
1756486640000|2025-08-29 16:57:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756486680000|2025-08-29 16:58:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1756486800000|2025-08-29 17:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756486810000|2025-08-29 17:00:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756486820000|2025-08-29 17:00:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1756486830000|2025-08-29 17:00:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756486840000|2025-08-29 17:00:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1756486850000|2025-08-29 17:00:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756486940000|2025-08-29 17:02:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1756487040000|2025-08-29 17:04:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756487160000|2025-08-29 17:06:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756487170000|2025-08-29 17:06:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1756487220000|2025-08-29 17:07:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756487230000|2025-08-29 17:07:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756487260000|2025-08-29 17:07:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756487280000|2025-08-29 17:08:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1756487400000|2025-08-29 17:10:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756487750000|2025-08-29 17:15:50|||||||||1
1756488040000|2025-08-29 17:20:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|2
1756488050000|2025-08-29 17:20:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756488070000|2025-08-29 17:21:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1756488190000|2025-08-29 17:23:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756488220000|2025-08-29 17:23:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756488270000|2025-08-29 17:24:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756488330000|2025-08-29 17:25:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1756488360000|2025-08-29 17:26:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|173
1756488630000|2025-08-29 17:30:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1756488650000|2025-08-29 17:30:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756488730000|2025-08-29 17:32:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1756488750000|2025-08-29 17:32:30|||||||||5
1756488770000|2025-08-29 17:32:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756488800000|2025-08-29 17:33:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1756488810000|2025-08-29 17:33:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1756488990000|2025-08-29 17:36:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1756489070000|2025-08-29 17:37:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1756489210000|2025-08-29 17:40:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756489250000|2025-08-29 17:40:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1756489260000|2025-08-29 17:41:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|75
1756489360000|2025-08-29 17:42:40|||||||||17
1756489580000|2025-08-29 17:46:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1756489700000|2025-08-29 17:48:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756489720000|2025-08-29 17:48:40|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1756489800000|2025-08-29 17:50:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1756490270000|2025-08-29 17:57:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756490570000|2025-08-29 18:02:50|||||||||1
1756490580000|2025-08-29 18:03:00|||||||||3
1756490590000|2025-08-29 18:03:10|||||||||2
1756490600000|2025-08-29 18:03:20|||||||||3
1756490610000|2025-08-29 18:03:30|||||||||2
1756490620000|2025-08-29 18:03:40|||||||||3
1756490630000|2025-08-29 18:03:50|||||||||2
1756490640000|2025-08-29 18:04:00|||||||||2
1756491610000|2025-08-29 18:20:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1756491620000|2025-08-29 18:20:20|||||||||28
1756492350000|2025-08-29 18:32:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756492360000|2025-08-29 18:32:40|18.96|18.88|18.94|18.86|18.97|18.89|18.94|18.86|0
1756492720000|2025-08-29 18:38:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1756492740000|2025-08-29 18:39:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756494200000|2025-08-29 19:03:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756494970000|2025-08-29 19:16:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756494980000|2025-08-29 19:16:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1756495180000|2025-08-29 19:19:40|||||||||1
1756495280000|2025-08-29 19:21:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1756495300000|2025-08-29 19:21:40|18.89|18.81|18.9|18.82|18.92|18.84|18.89|18.81|0
1756495320000|2025-08-29 19:22:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1756495330000|2025-08-29 19:22:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1756495340000|2025-08-29 19:22:20|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1756495350000|2025-08-29 19:22:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|5
1756495650000|2025-08-29 19:27:30|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|5
1756495660000|2025-08-29 19:27:40|18.94|18.86|18.97|18.89|18.97|18.89|18.93|18.85|0
1756495670000|2025-08-29 19:27:50|18.96|18.88|18.94|18.86|18.97|18.89|18.94|18.86|0
1756495680000|2025-08-29 19:28:00|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|25
1756495730000|2025-08-29 19:28:50|||||||||5
1756495750000|2025-08-29 19:29:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1756495760000|2025-08-29 19:29:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756495790000|2025-08-29 19:29:50|||||||||25
1756495850000|2025-08-29 19:30:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756496100000|2025-08-29 19:35:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1756496120000|2025-08-29 19:35:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756496430000|2025-08-29 19:40:30|||||||||1
1756496590000|2025-08-29 19:43:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1756496690000|2025-08-29 19:44:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756496870000|2025-08-29 19:47:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|106
1756496900000|2025-08-29 19:48:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1756496920000|2025-08-29 19:48:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756497000000|2025-08-29 19:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756497020000|2025-08-29 19:50:20|||||||||2
1756497270000|2025-08-29 19:54:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1756497310000|2025-08-29 19:55:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1756497320000|2025-08-29 19:55:20|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1756497350000|2025-08-29 19:55:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1756497360000|2025-08-29 19:56:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1756497370000|2025-08-29 19:56:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1756497410000|2025-08-29 19:56:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756497420000|2025-08-29 19:57:00|||||||||1
1756497430000|2025-08-29 19:57:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|4
1756497510000|2025-08-29 19:58:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|1
1756497540000|2025-08-29 19:59:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|3
1756497560000|2025-08-29 19:59:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1756497590000|2025-08-29 19:59:50|18.99|18.91|19.05|18.8|19.05|18.92|18.95|18.8|0
1756685700000|2025-09-01 00:15:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1756685730000|2025-09-01 00:15:30|19|18.7|19|18.7|19|18.7|19|18.7|0
1756685950000|2025-09-01 00:19:10|18.97|18.67|18.96|18.66|18.97|18.67|18.96|18.66|0
1756686000000|2025-09-01 00:20:00|18.97|18.67|18.96|18.71|18.97|18.71|18.96|18.67|0
1756686150000|2025-09-01 00:22:30|18.97|18.72|18.96|18.71|18.97|18.72|18.96|18.71|0
1756686260000|2025-09-01 00:24:20|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1756686460000|2025-09-01 00:27:40|19.02||19.02||19.02||19.02||0
1756687910000|2025-09-01 00:51:50|19.04|18.79|18.98|18.9|19.04|18.9|18.95|18.79|0
1756687930000|2025-09-01 00:52:10|19.05|18.8|19|18.92|19.05|18.92|19|18.71|0
1756687970000|2025-09-01 00:52:50|19.01|18.71|19|18.7|19.01|18.71|19|18.7|1
1756688390000|2025-09-01 00:59:50|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1756688410000|2025-09-01 01:00:10|19|18.75|19|18.75|19|18.75|19|18.75|0
1756689490000|2025-09-01 01:18:10|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|1
1756690590000|2025-09-01 01:36:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756690930000|2025-09-01 01:42:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756690990000|2025-09-01 01:43:10|||||||||1
1756691310000|2025-09-01 01:48:30|||||||||1
1756691320000|2025-09-01 01:48:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|2
1756691370000|2025-09-01 01:49:30|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1756691600000|2025-09-01 01:53:20|19|18.75|19.01|18.76|19.01|18.76|19|18.75|0
1756692510000|2025-09-01 02:08:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756692570000|2025-09-01 02:09:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756692580000|2025-09-01 02:09:40|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1756692590000|2025-09-01 02:09:50|19|18.75|18.93|18.85|19|18.85|18.93|18.75|0
1756692670000|2025-09-01 02:11:10|18.92|18.84|18.99|18.74|18.99|18.84|18.92|18.74|0
1756692800000|2025-09-01 02:13:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756693030000|2025-09-01 02:17:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1756693040000|2025-09-01 02:17:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756693070000|2025-09-01 02:17:50|||||||||3
1756693080000|2025-09-01 02:18:00|||||||||2
1756693130000|2025-09-01 02:18:50|18.92|18.84|19.05|18.75|19.11|18.94|18.92|18.75|2
1756693760000|2025-09-01 02:29:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1756694020000|2025-09-01 02:33:40|19|18.75|19|18.75|19|18.75|19|18.75|0
1756695540000|2025-09-01 02:59:00|19.04|18.74|19|18.75|19.04|18.75|19|18.74|1
1756696980000|2025-09-01 03:23:00|19.02|18.77|19.01|18.76|19.02|18.77|19.01|18.76|0
1756697000000|2025-09-01 03:23:20|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1756697040000|2025-09-01 03:24:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|1
1756697050000|2025-09-01 03:24:10|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1756697350000|2025-09-01 03:29:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756697400000|2025-09-01 03:30:00|19.04|18.79|19.03|18.78|19.04|18.79|19.03|18.78|0
1756697600000|2025-09-01 03:33:20|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1756697610000|2025-09-01 03:33:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756697620000|2025-09-01 03:33:40|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1756697630000|2025-09-01 03:33:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756697640000|2025-09-01 03:34:00|19.04|18.79|18.97|18.89|19.04|18.89|18.97|18.79|0
1756697740000|2025-09-01 03:35:40|19.03|18.78|18.97|18.89|19.04|18.89|18.97|18.78|0
1756698030000|2025-09-01 03:40:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1756698090000|2025-09-01 03:41:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756698560000|2025-09-01 03:49:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|1
1756698710000|2025-09-01 03:51:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1756698850000|2025-09-01 03:54:10|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1756698900000|2025-09-01 03:55:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1756700080000|2025-09-01 04:14:40|||||||||1
1756701600000|2025-09-01 04:40:00|||||||||1
1756703110000|2025-09-01 05:05:10|||||||||1
1756703540000|2025-09-01 05:12:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1756703660000|2025-09-01 05:14:20|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1756704080000|2025-09-01 05:21:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1756704220000|2025-09-01 05:23:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756704240000|2025-09-01 05:24:00|19.05|18.97|19.07|18.82|19.07|18.97|19.05|18.82|4
1756704430000|2025-09-01 05:27:10|19.08|18.83|19.09|18.84|19.09|18.84|19.08|18.83|0
1756704490000|2025-09-01 05:28:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756704500000|2025-09-01 05:28:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756704620000|2025-09-01 05:30:20|||||||||1
1756705040000|2025-09-01 05:37:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756705130000|2025-09-01 05:38:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|5
1756705290000|2025-09-01 05:41:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1756705560000|2025-09-01 05:46:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1756705580000|2025-09-01 05:46:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1756705600000|2025-09-01 05:46:40|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1756705630000|2025-09-01 05:47:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1756705810000|2025-09-01 05:50:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756706100000|2025-09-01 05:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756706300000|2025-09-01 05:58:20|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1756706320000|2025-09-01 05:58:40|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1756706330000|2025-09-01 05:58:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1756706370000|2025-09-01 05:59:30|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1756706380000|2025-09-01 05:59:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756706400000|2025-09-01 06:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756706470000|2025-09-01 06:01:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756706480000|2025-09-01 06:01:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1756706580000|2025-09-01 06:03:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|2
1756706590000|2025-09-01 06:03:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|11
1756706600000|2025-09-01 06:03:20|||||||||1
1756706690000|2025-09-01 06:04:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1756706700000|2025-09-01 06:05:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756707360000|2025-09-01 06:16:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1756707480000|2025-09-01 06:18:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1756707490000|2025-09-01 06:18:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|100
1756707510000|2025-09-01 06:18:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1756707520000|2025-09-01 06:18:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1756707540000|2025-09-01 06:19:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1756707550000|2025-09-01 06:19:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756707570000|2025-09-01 06:19:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1756707590000|2025-09-01 06:19:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1756707620000|2025-09-01 06:20:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756707630000|2025-09-01 06:20:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1756707640000|2025-09-01 06:20:40|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1756707650000|2025-09-01 06:20:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1756707660000|2025-09-01 06:21:00|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|17
1756707820000|2025-09-01 06:23:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756707910000|2025-09-01 06:25:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756707920000|2025-09-01 06:25:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756707940000|2025-09-01 06:25:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756707960000|2025-09-01 06:26:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756707980000|2025-09-01 06:26:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756707990000|2025-09-01 06:26:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756708000000|2025-09-01 06:26:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756708020000|2025-09-01 06:27:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756708030000|2025-09-01 06:27:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756708200000|2025-09-01 06:30:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1756708210000|2025-09-01 06:30:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|1
1756708530000|2025-09-01 06:35:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756708570000|2025-09-01 06:36:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756708620000|2025-09-01 06:37:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756708670000|2025-09-01 06:37:50|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|0
1756708870000|2025-09-01 06:41:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756708890000|2025-09-01 06:41:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|24
1756709020000|2025-09-01 06:43:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756709030000|2025-09-01 06:43:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756709040000|2025-09-01 06:44:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|1
1756709190000|2025-09-01 06:46:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1756709200000|2025-09-01 06:46:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1756709390000|2025-09-01 06:49:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1756709400000|2025-09-01 06:50:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1756709540000|2025-09-01 06:52:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756709600000|2025-09-01 06:53:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756709620000|2025-09-01 06:53:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1756709640000|2025-09-01 06:54:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756709650000|2025-09-01 06:54:10|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1756709700000|2025-09-01 06:55:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756709800000|2025-09-01 06:56:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1756709970000|2025-09-01 06:59:30|||||||||1
1756710000000|2025-09-01 07:00:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|11
1756710010000|2025-09-01 07:00:10|18.82|18.74|18.88|18.8|18.88|18.8|18.81|18.73|78
1756710020000|2025-09-01 07:00:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|7
1756710050000|2025-09-01 07:00:50|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|1
1756710060000|2025-09-01 07:01:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1756710120000|2025-09-01 07:02:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756710140000|2025-09-01 07:02:20|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1756710400000|2025-09-01 07:06:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|18
1756710440000|2025-09-01 07:07:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|24
1756710450000|2025-09-01 07:07:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756710500000|2025-09-01 07:08:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1756710530000|2025-09-01 07:08:50|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1756710540000|2025-09-01 07:09:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756710600000|2025-09-01 07:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1756710620000|2025-09-01 07:10:20|||||||||9
1756710640000|2025-09-01 07:10:40|||||||||9
1756710670000|2025-09-01 07:11:10|||||||||9
1756710690000|2025-09-01 07:11:30|||||||||9
1756710720000|2025-09-01 07:12:00|||||||||9
1756710740000|2025-09-01 07:12:20|||||||||9
1756710760000|2025-09-01 07:12:40|||||||||9
1756710790000|2025-09-01 07:13:10|||||||||9
1756710810000|2025-09-01 07:13:30|||||||||9
1756710830000|2025-09-01 07:13:50|||||||||14
1756710840000|2025-09-01 07:14:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756710920000|2025-09-01 07:15:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|14
1756710930000|2025-09-01 07:15:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756710940000|2025-09-01 07:15:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756710980000|2025-09-01 07:16:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1756711030000|2025-09-01 07:17:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756711040000|2025-09-01 07:17:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756711130000|2025-09-01 07:18:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756711140000|2025-09-01 07:19:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756711150000|2025-09-01 07:19:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756711430000|2025-09-01 07:23:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756711560000|2025-09-01 07:26:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|108
1756711650000|2025-09-01 07:27:30|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|2
1756711710000|2025-09-01 07:28:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|50
1756711720000|2025-09-01 07:28:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1756711760000|2025-09-01 07:29:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756712160000|2025-09-01 07:36:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1756712170000|2025-09-01 07:36:10|||||||||6
1756712240000|2025-09-01 07:37:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|20
1756712440000|2025-09-01 07:40:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756712710000|2025-09-01 07:45:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756712760000|2025-09-01 07:46:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1756712830000|2025-09-01 07:47:10|||||||||14
1756712930000|2025-09-01 07:48:50|||||||||2
1756713060000|2025-09-01 07:51:00|||||||||5
1756713330000|2025-09-01 07:55:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|54
1756713350000|2025-09-01 07:55:50|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1756713370000|2025-09-01 07:56:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1756713400000|2025-09-01 07:56:40|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1756713410000|2025-09-01 07:56:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756713420000|2025-09-01 07:57:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1756713460000|2025-09-01 07:57:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756713540000|2025-09-01 07:59:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1756713600000|2025-09-01 08:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756713680000|2025-09-01 08:01:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756713760000|2025-09-01 08:02:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756713780000|2025-09-01 08:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1756713820000|2025-09-01 08:03:40|||||||||1
1756714050000|2025-09-01 08:07:30|||||||||1
1756714090000|2025-09-01 08:08:10|||||||||1
1756714170000|2025-09-01 08:09:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756714310000|2025-09-01 08:11:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1756714380000|2025-09-01 08:13:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756714520000|2025-09-01 08:15:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756714530000|2025-09-01 08:15:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756714670000|2025-09-01 08:17:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|61
1756714780000|2025-09-01 08:19:40|||||||||2
1756714860000|2025-09-01 08:21:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|210
1756714890000|2025-09-01 08:21:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756715040000|2025-09-01 08:24:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756715140000|2025-09-01 08:25:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1756715170000|2025-09-01 08:26:10|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|5
1756715240000|2025-09-01 08:27:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756715280000|2025-09-01 08:28:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1756715340000|2025-09-01 08:29:00|18.81|18.73|18.82|18.74|18.82|18.74|18.8|18.72|3
1756715370000|2025-09-01 08:29:30|||||||||6
1756715380000|2025-09-01 08:29:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756715520000|2025-09-01 08:32:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756715630000|2025-09-01 08:33:50|||||||||1
1756715710000|2025-09-01 08:35:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756715720000|2025-09-01 08:35:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756715770000|2025-09-01 08:36:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|83
1756715830000|2025-09-01 08:37:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|17
1756715840000|2025-09-01 08:37:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756715860000|2025-09-01 08:37:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756716000000|2025-09-01 08:40:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1756716250000|2025-09-01 08:44:10|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1756716260000|2025-09-01 08:44:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756716450000|2025-09-01 08:47:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756716830000|2025-09-01 08:53:50|||||||||6
1756716870000|2025-09-01 08:54:30|||||||||5
1756716880000|2025-09-01 08:54:40|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|11
1756716890000|2025-09-01 08:54:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|4
1756717000000|2025-09-01 08:56:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1756717020000|2025-09-01 08:57:00|||||||||2
1756717070000|2025-09-01 08:57:50|||||||||6
1756717110000|2025-09-01 08:58:30|||||||||3
1756717160000|2025-09-01 08:59:20|||||||||5
1756717170000|2025-09-01 08:59:30|||||||||16
1756717210000|2025-09-01 09:00:10|||||||||6
1756717240000|2025-09-01 09:00:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|2
1756717250000|2025-09-01 09:00:50|||||||||1
1756717270000|2025-09-01 09:01:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|20
1756717290000|2025-09-01 09:01:30|18.76|18.68|18.77|18.69|18.79|18.71|18.76|18.68|2
1756717320000|2025-09-01 09:02:00|18.76|18.68|18.77|18.69|18.79|18.71|18.76|18.68|36
1756717360000|2025-09-01 09:02:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1756717390000|2025-09-01 09:03:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|23
1756717400000|2025-09-01 09:03:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1756717420000|2025-09-01 09:03:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|5
1756717500000|2025-09-01 09:05:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1756717510000|2025-09-01 09:05:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|5
1756717520000|2025-09-01 09:05:20|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|40
1756717560000|2025-09-01 09:06:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|9
1756717610000|2025-09-01 09:06:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|20
1756717620000|2025-09-01 09:07:00|||||||||87
1756717640000|2025-09-01 09:07:20|||||||||40
1756717740000|2025-09-01 09:09:00|||||||||2
1756717770000|2025-09-01 09:09:30|||||||||40
1756717780000|2025-09-01 09:09:40|||||||||20
1756717790000|2025-09-01 09:09:50|||||||||20
1756717800000|2025-09-01 09:10:00|||||||||120
1756717840000|2025-09-01 09:10:40|||||||||2
1756717850000|2025-09-01 09:10:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1756717860000|2025-09-01 09:11:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1756717870000|2025-09-01 09:11:10|||||||||150
1756717880000|2025-09-01 09:11:20|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|104
1756717890000|2025-09-01 09:11:30|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1756717900000|2025-09-01 09:11:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1756717910000|2025-09-01 09:11:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|9
1756717920000|2025-09-01 09:12:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1756717950000|2025-09-01 09:12:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1756718090000|2025-09-01 09:14:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1756718100000|2025-09-01 09:15:00|||||||||1
1756718230000|2025-09-01 09:17:10|||||||||2
1756718290000|2025-09-01 09:18:10|||||||||1
1756718390000|2025-09-01 09:19:50|||||||||1
1756718400000|2025-09-01 09:20:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1756718580000|2025-09-01 09:23:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|75
1756718590000|2025-09-01 09:23:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|20
1756718610000|2025-09-01 09:23:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1756718650000|2025-09-01 09:24:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1756718680000|2025-09-01 09:24:40|||||||||1
1756718770000|2025-09-01 09:26:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|6
1756718890000|2025-09-01 09:28:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756718940000|2025-09-01 09:29:00|||||||||1
1756719010000|2025-09-01 09:30:10|||||||||8
1756719090000|2025-09-01 09:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756719200000|2025-09-01 09:33:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1756719240000|2025-09-01 09:34:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756719260000|2025-09-01 09:34:20|||||||||30
1756719540000|2025-09-01 09:39:00|||||||||20
1756719620000|2025-09-01 09:40:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|20
1756719680000|2025-09-01 09:41:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1756719740000|2025-09-01 09:42:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756719750000|2025-09-01 09:42:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1756719760000|2025-09-01 09:42:40|||||||||4
1756720220000|2025-09-01 09:50:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756721030000|2025-09-01 10:03:50|||||||||20
1756721080000|2025-09-01 10:04:40|||||||||3
1756721400000|2025-09-01 10:10:00|||||||||1
1756721530000|2025-09-01 10:12:10|||||||||4
1756721680000|2025-09-01 10:14:40|||||||||1
1756721710000|2025-09-01 10:15:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|13
1756722120000|2025-09-01 10:22:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756722140000|2025-09-01 10:22:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756722160000|2025-09-01 10:22:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756722340000|2025-09-01 10:25:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|28
1756722450000|2025-09-01 10:27:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1756722540000|2025-09-01 10:29:00|||||||||2
1756722760000|2025-09-01 10:32:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756722770000|2025-09-01 10:32:50|||||||||1
1756723230000|2025-09-01 10:40:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1756723240000|2025-09-01 10:40:40|||||||||17
1756723320000|2025-09-01 10:42:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756723400000|2025-09-01 10:43:20|||||||||1
1756723850000|2025-09-01 10:50:50|||||||||260
1756724280000|2025-09-01 10:58:00|||||||||1
1756724320000|2025-09-01 10:58:40|||||||||2
1756724460000|2025-09-01 11:01:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|64
1756724570000|2025-09-01 11:02:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756724580000|2025-09-01 11:03:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1756724730000|2025-09-01 11:05:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1756724740000|2025-09-01 11:05:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756724750000|2025-09-01 11:05:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1756724820000|2025-09-01 11:07:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756724840000|2025-09-01 11:07:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1756725110000|2025-09-01 11:11:50|||||||||9
1756725280000|2025-09-01 11:14:40|||||||||1
1756725740000|2025-09-01 11:22:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756725750000|2025-09-01 11:22:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|18
1756725790000|2025-09-01 11:23:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756726010000|2025-09-01 11:26:50|||||||||1
1756726490000|2025-09-01 11:34:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|21
1756726530000|2025-09-01 11:35:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1756726540000|2025-09-01 11:35:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1756726550000|2025-09-01 11:35:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1756726560000|2025-09-01 11:36:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756726570000|2025-09-01 11:36:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756726660000|2025-09-01 11:37:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|68
1756726670000|2025-09-01 11:37:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1756726680000|2025-09-01 11:38:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756726690000|2025-09-01 11:38:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756726890000|2025-09-01 11:41:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756726900000|2025-09-01 11:41:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756726920000|2025-09-01 11:42:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756726990000|2025-09-01 11:43:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756727000000|2025-09-01 11:43:20|||||||||2
1756727310000|2025-09-01 11:48:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1756727320000|2025-09-01 11:48:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|25
1756727340000|2025-09-01 11:49:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756727510000|2025-09-01 11:51:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756727730000|2025-09-01 11:55:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756727770000|2025-09-01 11:56:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756727880000|2025-09-01 11:58:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756727890000|2025-09-01 11:58:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756728250000|2025-09-01 12:04:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756728320000|2025-09-01 12:05:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756728330000|2025-09-01 12:05:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756728360000|2025-09-01 12:06:00|||||||||1
1756728430000|2025-09-01 12:07:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1756728440000|2025-09-01 12:07:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756728810000|2025-09-01 12:13:30|||||||||40
1756728970000|2025-09-01 12:16:10|||||||||1
1756729000000|2025-09-01 12:16:40|||||||||1
1756729130000|2025-09-01 12:18:50|||||||||7
1756729330000|2025-09-01 12:22:10|||||||||25
1756729370000|2025-09-01 12:22:50|||||||||20
1756729730000|2025-09-01 12:28:50|||||||||1
1756729740000|2025-09-01 12:29:00|||||||||4
1756730000000|2025-09-01 12:33:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756730110000|2025-09-01 12:35:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756730170000|2025-09-01 12:36:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1756730330000|2025-09-01 12:38:50|||||||||1
1756730630000|2025-09-01 12:43:50|||||||||10
1756730760000|2025-09-01 12:46:00|||||||||1
1756730870000|2025-09-01 12:47:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756730910000|2025-09-01 12:48:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756730920000|2025-09-01 12:48:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756731040000|2025-09-01 12:50:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756731060000|2025-09-01 12:51:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756731070000|2025-09-01 12:51:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756731180000|2025-09-01 12:53:00|||||||||9
1756731220000|2025-09-01 12:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756731230000|2025-09-01 12:53:50|||||||||2
1756731520000|2025-09-01 12:58:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756731550000|2025-09-01 12:59:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|336
1756731560000|2025-09-01 12:59:20|||||||||4
1756731620000|2025-09-01 13:00:20|||||||||1
1756731960000|2025-09-01 13:06:00|||||||||1
1756732180000|2025-09-01 13:09:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756732430000|2025-09-01 13:13:50|||||||||2
1756732870000|2025-09-01 13:21:10|||||||||4
1756732990000|2025-09-01 13:23:10|||||||||9
1756733030000|2025-09-01 13:23:50|||||||||5
1756733110000|2025-09-01 13:25:10|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|16
1756733150000|2025-09-01 13:25:50|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1756733170000|2025-09-01 13:26:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1756733340000|2025-09-01 13:29:00|||||||||4
1756733400000|2025-09-01 13:30:00|||||||||20
1756733440000|2025-09-01 13:30:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1756733470000|2025-09-01 13:31:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1756733510000|2025-09-01 13:31:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1756733580000|2025-09-01 13:33:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1756733590000|2025-09-01 13:33:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1756733600000|2025-09-01 13:33:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1756733610000|2025-09-01 13:33:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756733630000|2025-09-01 13:33:50|||||||||2
1756733640000|2025-09-01 13:34:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756733680000|2025-09-01 13:34:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756733690000|2025-09-01 13:34:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756733740000|2025-09-01 13:35:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1756733770000|2025-09-01 13:36:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1756733840000|2025-09-01 13:37:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756733870000|2025-09-01 13:37:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756733960000|2025-09-01 13:39:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756734070000|2025-09-01 13:41:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756734160000|2025-09-01 13:42:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1756734820000|2025-09-01 13:53:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756734910000|2025-09-01 13:55:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1756735440000|2025-09-01 14:04:00|||||||||9
1756735550000|2025-09-01 14:05:50|||||||||4
1756735560000|2025-09-01 14:06:00|||||||||1
1756735640000|2025-09-01 14:07:20|||||||||9
1756735720000|2025-09-01 14:08:40|||||||||4
1756735790000|2025-09-01 14:09:50|||||||||7
1756736310000|2025-09-01 14:18:30|||||||||1
1756736380000|2025-09-01 14:19:40|||||||||1
1756736410000|2025-09-01 14:20:10|||||||||2
1756736440000|2025-09-01 14:20:40|||||||||3
1756736470000|2025-09-01 14:21:10|||||||||3
1756736530000|2025-09-01 14:22:10|||||||||6
1756736590000|2025-09-01 14:23:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|9
1756736790000|2025-09-01 14:26:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1756736850000|2025-09-01 14:27:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756736860000|2025-09-01 14:27:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756736940000|2025-09-01 14:29:00|||||||||4
1756737040000|2025-09-01 14:30:40|||||||||9
1756737100000|2025-09-01 14:31:40|||||||||3
1756737190000|2025-09-01 14:33:10|||||||||3
1756737270000|2025-09-01 14:34:30|||||||||4
1756737290000|2025-09-01 14:34:50|||||||||3
1756737300000|2025-09-01 14:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|69
1756737310000|2025-09-01 14:35:10|||||||||3
1756737340000|2025-09-01 14:35:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1756737370000|2025-09-01 14:36:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|14
1756737460000|2025-09-01 14:37:40|||||||||1
1756737680000|2025-09-01 14:41:20|||||||||1
1756737700000|2025-09-01 14:41:40|||||||||7
1756737760000|2025-09-01 14:42:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1756737820000|2025-09-01 14:43:40|||||||||1
1756737850000|2025-09-01 14:44:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1756737870000|2025-09-01 14:44:30|18.92|18.84|18.91|18.83|18.92|18.84|18.9|18.82|6
1756737890000|2025-09-01 14:44:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1756737900000|2025-09-01 14:45:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1756738090000|2025-09-01 14:48:10|||||||||20
1756738130000|2025-09-01 14:48:50|||||||||4
1756738320000|2025-09-01 14:52:00|18.87|18.79|18.86|18.78|18.87|18.79|18.85|18.77|46
1756738330000|2025-09-01 14:52:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756738350000|2025-09-01 14:52:30|||||||||20
1756738360000|2025-09-01 14:52:40|||||||||20
1756738380000|2025-09-01 14:53:00|||||||||40
1756738390000|2025-09-01 14:53:10|||||||||20
1756738440000|2025-09-01 14:54:00|||||||||20
1756738450000|2025-09-01 14:54:10|||||||||29
1756738610000|2025-09-01 14:56:50|||||||||1
1756738690000|2025-09-01 14:58:10|||||||||1
1756738740000|2025-09-01 14:59:00|||||||||1
1756738750000|2025-09-01 14:59:10|||||||||28
1756738820000|2025-09-01 15:00:20|||||||||1
1756738890000|2025-09-01 15:01:30|||||||||1
1756738940000|2025-09-01 15:02:20|||||||||1
1756739010000|2025-09-01 15:03:30|||||||||1
1756739220000|2025-09-01 15:07:00|||||||||13
1756739240000|2025-09-01 15:07:20|||||||||1
1756739320000|2025-09-01 15:08:40|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|2
1756739330000|2025-09-01 15:08:50|||||||||7
1756739350000|2025-09-01 15:09:10|||||||||14
1756739470000|2025-09-01 15:11:10|||||||||13
1756739580000|2025-09-01 15:13:00|||||||||1
1756739600000|2025-09-01 15:13:20|||||||||13
1756739710000|2025-09-01 15:15:10|||||||||1
1756739730000|2025-09-01 15:15:30|||||||||13
1756739850000|2025-09-01 15:17:30|||||||||14
1756739870000|2025-09-01 15:17:50|||||||||1
1756739930000|2025-09-01 15:18:50|||||||||1
1756739980000|2025-09-01 15:19:40|||||||||13
1756740000000|2025-09-01 15:20:00|||||||||2
1756740010000|2025-09-01 15:20:10|||||||||1
1756740020000|2025-09-01 15:20:20|||||||||1
1756740030000|2025-09-01 15:20:30|||||||||13
1756740050000|2025-09-01 15:20:50|||||||||1
1756740060000|2025-09-01 15:21:00|||||||||1
1756740090000|2025-09-01 15:21:30|||||||||2
1756740110000|2025-09-01 15:21:50|||||||||2
1756740140000|2025-09-01 15:22:20|||||||||7
1756740150000|2025-09-01 15:22:30|||||||||1
1756740160000|2025-09-01 15:22:40|||||||||1
1756740190000|2025-09-01 15:23:10|||||||||1
1756740200000|2025-09-01 15:23:20|||||||||1
1756740210000|2025-09-01 15:23:30|||||||||2
1756740230000|2025-09-01 15:23:50|||||||||2
1756740250000|2025-09-01 15:24:10|||||||||2
1756740270000|2025-09-01 15:24:30|||||||||1
1756740290000|2025-09-01 15:24:50|||||||||1
1756740300000|2025-09-01 15:25:00|||||||||4
1756740310000|2025-09-01 15:25:10|||||||||1
1756740320000|2025-09-01 15:25:20|||||||||1
1756740330000|2025-09-01 15:25:30|||||||||1
1756740340000|2025-09-01 15:25:40|||||||||1
1756740370000|2025-09-01 15:26:10|||||||||3
1756740400000|2025-09-01 15:26:40|||||||||3
1756740420000|2025-09-01 15:27:00|||||||||2
1756740450000|2025-09-01 15:27:30|||||||||3
1756740460000|2025-09-01 15:27:40|||||||||1
1756740470000|2025-09-01 15:27:50|||||||||5
1756740480000|2025-09-01 15:28:00|||||||||3
1756740510000|2025-09-01 15:28:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1756740530000|2025-09-01 15:28:50|||||||||1
1756740540000|2025-09-01 15:29:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1756740550000|2025-09-01 15:29:10|||||||||4
1756740560000|2025-09-01 15:29:20|||||||||6
1756740570000|2025-09-01 15:29:30|||||||||6
1756740580000|2025-09-01 15:29:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|80
1756740600000|2025-09-01 15:30:00|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|89
1756740620000|2025-09-01 15:30:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|100
1756740720000|2025-09-01 15:32:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|180
1756740830000|2025-09-01 15:33:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756741070000|2025-09-01 15:37:50|||||||||1
1756741170000|2025-09-01 15:39:30|||||||||1
1756741280000|2025-09-01 15:41:20|||||||||1
1756741420000|2025-09-01 15:43:40|||||||||1
1756741540000|2025-09-01 15:45:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|80
1756741570000|2025-09-01 15:46:10|||||||||1
1756741720000|2025-09-01 15:48:40|||||||||1
1756741890000|2025-09-01 15:51:30|||||||||1
1756742040000|2025-09-01 15:54:00|||||||||1
1756742170000|2025-09-01 15:56:10|||||||||1
1756742340000|2025-09-01 15:59:00|||||||||1
1756742440000|2025-09-01 16:00:40|||||||||1
1756742590000|2025-09-01 16:03:10|||||||||1
1756743590000|2025-09-01 16:19:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756743940000|2025-09-01 16:25:40|||||||||1
1756745460000|2025-09-01 16:51:00|||||||||1
1756746970000|2025-09-01 17:16:10|||||||||1
1756748500000|2025-09-01 17:41:40|||||||||1
1756748560000|2025-09-01 17:42:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756750020000|2025-09-01 18:07:00|||||||||1
1756751510000|2025-09-01 18:31:50|||||||||1
1756753030000|2025-09-01 18:57:10|||||||||1
1756754020000|2025-09-01 19:13:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756754530000|2025-09-01 19:22:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1756754990000|2025-09-01 19:29:50|||||||||17
1756756050000|2025-09-01 19:47:30|||||||||1
1756756330000|2025-09-01 19:52:10|||||||||20
1756756790000|2025-09-01 19:59:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|31
1756756800000|2025-09-01 20:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756772100000|2025-09-02 00:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756772250000|2025-09-02 00:17:30|19.09||19.09||19.09||19.09||0
1756772260000|2025-09-02 00:17:40|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772270000|2025-09-02 00:17:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1756772290000|2025-09-02 00:18:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756772300000|2025-09-02 00:18:20|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|0
1756772310000|2025-09-02 00:18:30|19.1|18.8|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772330000|2025-09-02 00:18:50|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1756772340000|2025-09-02 00:19:00|19.1|18.8|19.09|18.79|19.1|18.8|19.09|18.79|0
1756772350000|2025-09-02 00:19:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756772360000|2025-09-02 00:19:20|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772370000|2025-09-02 00:19:30|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772380000|2025-09-02 00:19:40|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772400000|2025-09-02 00:20:00|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772410000|2025-09-02 00:20:10|19.09|18.79|19.1|18.8|19.1|18.8|19.09|18.79|0
1756772630000|2025-09-02 00:23:50|19.09|18.79|19.09|18.79|19.1|18.8|19.09|18.79|0
1756772880000|2025-09-02 00:28:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756773270000|2025-09-02 00:34:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1756773340000|2025-09-02 00:35:40||18.74||18.74||18.74||18.74|0
1756773390000|2025-09-02 00:36:30|19.05|18.75|19.04|18.79|19.05|18.79|19.04|18.75|0
1756773660000|2025-09-02 00:41:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756773940000|2025-09-02 00:45:40|19.04|18.79|19.04|18.79|19.08|18.79|19.04|18.78|0
1756774000000|2025-09-02 00:46:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1756774020000|2025-09-02 00:47:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1756774530000|2025-09-02 00:55:30||18.79||18.79||18.79||18.79|0
1756774820000|2025-09-02 01:00:20||18.74||18.74||18.74||18.74|0
1756775010000|2025-09-02 01:03:30||18.79||18.79||18.79||18.79|0
1756775410000|2025-09-02 01:10:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1756775430000|2025-09-02 01:10:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1756776330000|2025-09-02 01:25:30||18.79||18.79||18.79||18.79|0
1756776950000|2025-09-02 01:35:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1756776960000|2025-09-02 01:36:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1756776990000|2025-09-02 01:36:30|19.03|18.73|18.99|18.74|19.03|18.74|18.99|18.73|0
1756778230000|2025-09-02 01:57:10|19.03|18.73|19.04|18.79|19.04|18.79|19.03|18.73|0
1756778290000|2025-09-02 01:58:10|18.99|18.74|19.04|18.79|19.04|18.79|18.99|18.74|0
1756779410000|2025-09-02 02:16:50|19.06|18.81|19.07|18.82|19.07|18.82|19.06|18.81|0
1756779420000|2025-09-02 02:17:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1756779490000|2025-09-02 02:18:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1756780380000|2025-09-02 02:33:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1756780390000|2025-09-02 02:33:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1756780410000|2025-09-02 02:33:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1756780610000|2025-09-02 02:36:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756780990000|2025-09-02 02:43:10|19.12|18.87|19.12|18.82|19.12|18.87|19.12|18.82|0
1756781010000|2025-09-02 02:43:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756781320000|2025-09-02 02:48:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756782640000|2025-09-02 03:10:40|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756782830000|2025-09-02 03:13:50||18.85||18.85||18.85||18.85|0
1756782840000|2025-09-02 03:14:00||18.8||18.8||18.8||18.8|0
1756783390000|2025-09-02 03:23:10|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1756783980000|2025-09-02 03:33:00|19.05|18.8|19.08|18.78|19.08|18.8|19.05|18.78|0
1756783990000|2025-09-02 03:33:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756784200000|2025-09-02 03:36:40|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1756787160000|2025-09-02 04:26:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1756789600000|2025-09-02 05:06:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1756789740000|2025-09-02 05:09:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|1
1756789750000|2025-09-02 05:09:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1756790770000|2025-09-02 05:26:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1756790820000|2025-09-02 05:27:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1756791090000|2025-09-02 05:31:30|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756791190000|2025-09-02 05:33:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1756791360000|2025-09-02 05:36:00|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1756791830000|2025-09-02 05:43:50|19.07|18.82|19.05|18.8|19.07|18.82|19.05|18.8|0
1756791840000|2025-09-02 05:44:00|19.04|18.79|19.1|18.8|19.1|18.86|18.9|18.79|1
1756792180000|2025-09-02 05:49:40|19.05||19.05||19.05||19.05||0
1756792230000|2025-09-02 05:50:30|19.07|18.77|18.98|18.73|19.07|18.78|18.98|18.73|0
1756792270000|2025-09-02 05:51:10|18.88|18.8|18.98|18.73|18.98|18.8|18.88|18.73|0
1756792280000|2025-09-02 05:51:20|18.88|18.8|18.98|18.73|18.98|18.8|18.88|18.73|0
1756792290000|2025-09-02 05:51:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756792420000|2025-09-02 05:53:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1756792480000|2025-09-02 05:54:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1756792550000|2025-09-02 05:55:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756792560000|2025-09-02 05:56:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756792630000|2025-09-02 05:57:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1756792640000|2025-09-02 05:57:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1756792660000|2025-09-02 05:57:40|19.03|18.78|18.92|18.84|19.03|18.85|18.92|18.78|20
1756792750000|2025-09-02 05:59:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756792770000|2025-09-02 05:59:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1756792790000|2025-09-02 05:59:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756792800000|2025-09-02 06:00:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1756792870000|2025-09-02 06:01:10|||||||||1
1756792920000|2025-09-02 06:02:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|14
1756792980000|2025-09-02 06:03:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756792990000|2025-09-02 06:03:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756793030000|2025-09-02 06:03:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756793080000|2025-09-02 06:04:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793110000|2025-09-02 06:05:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756793130000|2025-09-02 06:05:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793220000|2025-09-02 06:07:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756793240000|2025-09-02 06:07:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793260000|2025-09-02 06:07:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756793270000|2025-09-02 06:07:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1756793280000|2025-09-02 06:08:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793370000|2025-09-02 06:09:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756793390000|2025-09-02 06:09:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793530000|2025-09-02 06:12:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756793680000|2025-09-02 06:14:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793750000|2025-09-02 06:15:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756793880000|2025-09-02 06:18:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756793900000|2025-09-02 06:18:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756793910000|2025-09-02 06:18:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756793930000|2025-09-02 06:18:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756793940000|2025-09-02 06:19:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1756794130000|2025-09-02 06:22:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756794160000|2025-09-02 06:22:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756794180000|2025-09-02 06:23:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756794210000|2025-09-02 06:23:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756794250000|2025-09-02 06:24:10|||||||||1
1756794360000|2025-09-02 06:26:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1756794490000|2025-09-02 06:28:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756794550000|2025-09-02 06:29:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1756794600000|2025-09-02 06:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756794620000|2025-09-02 06:30:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1756794640000|2025-09-02 06:30:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756794670000|2025-09-02 06:31:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756794690000|2025-09-02 06:31:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1756794710000|2025-09-02 06:31:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756794720000|2025-09-02 06:32:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1756794750000|2025-09-02 06:32:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756794780000|2025-09-02 06:33:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756794790000|2025-09-02 06:33:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1756794820000|2025-09-02 06:33:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1756794840000|2025-09-02 06:34:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1756794960000|2025-09-02 06:36:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756794980000|2025-09-02 06:36:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756795600000|2025-09-02 06:46:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756795620000|2025-09-02 06:47:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756795640000|2025-09-02 06:47:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756795660000|2025-09-02 06:47:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756795680000|2025-09-02 06:48:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756796000000|2025-09-02 06:53:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756796030000|2025-09-02 06:53:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1756796050000|2025-09-02 06:54:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1756796070000|2025-09-02 06:54:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1756796110000|2025-09-02 06:55:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756796230000|2025-09-02 06:57:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756796320000|2025-09-02 06:58:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1756796400000|2025-09-02 07:00:00|||||||||2
1756796410000|2025-09-02 07:00:10|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|28
1756796420000|2025-09-02 07:00:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|5
1756796430000|2025-09-02 07:00:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1756796440000|2025-09-02 07:00:40|||||||||1
1756796450000|2025-09-02 07:00:50|||||||||26
1756796460000|2025-09-02 07:01:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|22
1756796470000|2025-09-02 07:01:10|18.85|18.77|18.82|18.74|18.86|18.78|18.81|18.73|78
1756796490000|2025-09-02 07:01:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1756796500000|2025-09-02 07:01:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|9
1756796510000|2025-09-02 07:01:50|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1756796520000|2025-09-02 07:02:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|1
1756796530000|2025-09-02 07:02:10|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|5
1756796540000|2025-09-02 07:02:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1756796570000|2025-09-02 07:02:50|||||||||1
1756796580000|2025-09-02 07:03:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|4
1756796590000|2025-09-02 07:03:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1756796600000|2025-09-02 07:03:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1756796610000|2025-09-02 07:03:30|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|1
1756796620000|2025-09-02 07:03:40|||||||||2
1756796670000|2025-09-02 07:04:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1756796680000|2025-09-02 07:04:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1756796690000|2025-09-02 07:04:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756796700000|2025-09-02 07:05:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1756796710000|2025-09-02 07:05:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1756796720000|2025-09-02 07:05:20|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|1
1756796750000|2025-09-02 07:05:50|||||||||2
1756796800000|2025-09-02 07:06:40|||||||||1
1756796840000|2025-09-02 07:07:20|||||||||3
1756796850000|2025-09-02 07:07:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756796870000|2025-09-02 07:07:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756796900000|2025-09-02 07:08:20|||||||||2
1756796940000|2025-09-02 07:09:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|91
1756796950000|2025-09-02 07:09:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1756796960000|2025-09-02 07:09:20|||||||||2
1756797000000|2025-09-02 07:10:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756797010000|2025-09-02 07:10:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|82
1756797020000|2025-09-02 07:10:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1756797030000|2025-09-02 07:10:30|||||||||2
1756797040000|2025-09-02 07:10:40|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1756797060000|2025-09-02 07:11:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1756797080000|2025-09-02 07:11:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|336
1756797090000|2025-09-02 07:11:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756797110000|2025-09-02 07:11:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756797120000|2025-09-02 07:12:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1756797150000|2025-09-02 07:12:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756797180000|2025-09-02 07:13:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|64
1756797200000|2025-09-02 07:13:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1756797210000|2025-09-02 07:13:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756797220000|2025-09-02 07:13:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1756797230000|2025-09-02 07:13:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|8
1756797240000|2025-09-02 07:14:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756797250000|2025-09-02 07:14:10|||||||||20
1756797260000|2025-09-02 07:14:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756797280000|2025-09-02 07:14:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756797310000|2025-09-02 07:15:10|||||||||1
1756797320000|2025-09-02 07:15:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|1
1756797330000|2025-09-02 07:15:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|3
1756797350000|2025-09-02 07:15:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1756797360000|2025-09-02 07:16:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1756797370000|2025-09-02 07:16:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756797380000|2025-09-02 07:16:20|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1756797390000|2025-09-02 07:16:30|||||||||2
1756797400000|2025-09-02 07:16:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1756797430000|2025-09-02 07:17:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756797460000|2025-09-02 07:17:40|||||||||2
1756797500000|2025-09-02 07:18:20|||||||||100
1756797580000|2025-09-02 07:19:40|||||||||1
1756797610000|2025-09-02 07:20:10|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|2
1756797620000|2025-09-02 07:20:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1756797630000|2025-09-02 07:20:30|||||||||2
1756797690000|2025-09-02 07:21:30|||||||||1
1756797700000|2025-09-02 07:21:40|||||||||2
1756797730000|2025-09-02 07:22:10|||||||||25
1756797750000|2025-09-02 07:22:30|||||||||1
1756797770000|2025-09-02 07:22:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1756797780000|2025-09-02 07:23:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|4
1756797790000|2025-09-02 07:23:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|8
1756797800000|2025-09-02 07:23:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1756797820000|2025-09-02 07:23:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1756797840000|2025-09-02 07:24:00|||||||||1
1756797860000|2025-09-02 07:24:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1756797920000|2025-09-02 07:25:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756797940000|2025-09-02 07:25:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756797950000|2025-09-02 07:25:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1756797960000|2025-09-02 07:26:00|||||||||2
1756797970000|2025-09-02 07:26:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1756798030000|2025-09-02 07:27:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|7
1756798060000|2025-09-02 07:27:40|||||||||1
1756798080000|2025-09-02 07:28:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|6
1756798150000|2025-09-02 07:29:10|||||||||2
1756798160000|2025-09-02 07:29:20|||||||||1
1756798210000|2025-09-02 07:30:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1756798220000|2025-09-02 07:30:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1756798230000|2025-09-02 07:30:30|||||||||2
1756798270000|2025-09-02 07:31:10|||||||||1
1756798280000|2025-09-02 07:31:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|6
1756798330000|2025-09-02 07:32:10|||||||||2
1756798340000|2025-09-02 07:32:20|||||||||2
1756798350000|2025-09-02 07:32:30|||||||||9
1756798360000|2025-09-02 07:32:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1756798380000|2025-09-02 07:33:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1756798440000|2025-09-02 07:34:00|||||||||2
1756798450000|2025-09-02 07:34:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1756798460000|2025-09-02 07:34:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756798480000|2025-09-02 07:34:40|||||||||2
1756798520000|2025-09-02 07:35:20|||||||||1
1756798540000|2025-09-02 07:35:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|273
1756798550000|2025-09-02 07:35:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|3
1756798560000|2025-09-02 07:36:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|121
1756798570000|2025-09-02 07:36:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1756798600000|2025-09-02 07:36:40|||||||||9
1756798650000|2025-09-02 07:37:30|||||||||9
1756798660000|2025-09-02 07:37:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|103
1756798670000|2025-09-02 07:37:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|14
1756798700000|2025-09-02 07:38:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|9
1756798710000|2025-09-02 07:38:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1756798720000|2025-09-02 07:38:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1756798730000|2025-09-02 07:38:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|55
1756798740000|2025-09-02 07:39:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1756798750000|2025-09-02 07:39:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1756798760000|2025-09-02 07:39:20|19.13|19.05|19.12|19.04|19.13|19.05|19.11|19.03|0
1756798770000|2025-09-02 07:39:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1756798780000|2025-09-02 07:39:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1756798800000|2025-09-02 07:40:00|||||||||4
1756798880000|2025-09-02 07:41:20|||||||||10
1756798900000|2025-09-02 07:41:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|1
1756798910000|2025-09-02 07:41:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|8
1756798920000|2025-09-02 07:42:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1756798930000|2025-09-02 07:42:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1756798950000|2025-09-02 07:42:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756799000000|2025-09-02 07:43:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|1
1756799040000|2025-09-02 07:44:00|||||||||1
1756799120000|2025-09-02 07:45:20|||||||||4
1756799130000|2025-09-02 07:45:30|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|1
1756799150000|2025-09-02 07:45:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|17
1756799160000|2025-09-02 07:46:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1756799200000|2025-09-02 07:46:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756799210000|2025-09-02 07:46:50|||||||||9
1756799220000|2025-09-02 07:47:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756799230000|2025-09-02 07:47:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|28
1756799240000|2025-09-02 07:47:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1756799250000|2025-09-02 07:47:30|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1756799260000|2025-09-02 07:47:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756799280000|2025-09-02 07:48:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1756799290000|2025-09-02 07:48:10|||||||||1
1756799300000|2025-09-02 07:48:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1756799310000|2025-09-02 07:48:30|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|7
1756799320000|2025-09-02 07:48:40|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1756799330000|2025-09-02 07:48:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|8
1756799340000|2025-09-02 07:49:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1756799380000|2025-09-02 07:49:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1756799390000|2025-09-02 07:49:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1756799400000|2025-09-02 07:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1756799410000|2025-09-02 07:50:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|20
1756799420000|2025-09-02 07:50:20|||||||||3
1756799440000|2025-09-02 07:50:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|11
1756799450000|2025-09-02 07:50:50|||||||||1
1756799460000|2025-09-02 07:51:00|||||||||14
1756799480000|2025-09-02 07:51:20|||||||||3
1756799490000|2025-09-02 07:51:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|58
1756799550000|2025-09-02 07:52:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|5
1756799560000|2025-09-02 07:52:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756799570000|2025-09-02 07:52:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1756799580000|2025-09-02 07:53:00|||||||||2
1756799590000|2025-09-02 07:53:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1756799600000|2025-09-02 07:53:20|19.36|19.28|19.44|19.36|19.46|19.38|19.36|19.28|177
1756799610000|2025-09-02 07:53:30|||||||||1
1756799640000|2025-09-02 07:54:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756799650000|2025-09-02 07:54:10|||||||||1
1756799660000|2025-09-02 07:54:20|||||||||1
1756799670000|2025-09-02 07:54:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756799710000|2025-09-02 07:55:10|||||||||3
1756799770000|2025-09-02 07:56:10|||||||||9
1756799780000|2025-09-02 07:56:20|||||||||2
1756799810000|2025-09-02 07:56:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|70
1756799820000|2025-09-02 07:57:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1756799830000|2025-09-02 07:57:10|||||||||30
1756799850000|2025-09-02 07:57:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|51
1756799910000|2025-09-02 07:58:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|177
1756799920000|2025-09-02 07:58:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756799930000|2025-09-02 07:58:50|||||||||3
1756799940000|2025-09-02 07:59:00|||||||||4
1756799950000|2025-09-02 07:59:10|||||||||1
1756799970000|2025-09-02 07:59:30|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|12
1756800000000|2025-09-02 08:00:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|2
1756800010000|2025-09-02 08:00:10|||||||||7
1756800020000|2025-09-02 08:00:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1756800030000|2025-09-02 08:00:30|||||||||2
1756800040000|2025-09-02 08:00:40|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|24
1756800050000|2025-09-02 08:00:50|||||||||3
1756800060000|2025-09-02 08:01:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1756800070000|2025-09-02 08:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1756800080000|2025-09-02 08:01:20|||||||||2
1756800090000|2025-09-02 08:01:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1756800100000|2025-09-02 08:01:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1756800120000|2025-09-02 08:02:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|45
1756800160000|2025-09-02 08:02:40|||||||||1
1756800170000|2025-09-02 08:02:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1756800190000|2025-09-02 08:03:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1756800240000|2025-09-02 08:04:00|||||||||4
1756800260000|2025-09-02 08:04:20|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|50
1756800270000|2025-09-02 08:04:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1756800280000|2025-09-02 08:04:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1756800310000|2025-09-02 08:05:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1756800330000|2025-09-02 08:05:30|||||||||41
1756800350000|2025-09-02 08:05:50|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|38
1756800390000|2025-09-02 08:06:30|||||||||62
1756800400000|2025-09-02 08:06:40|||||||||1
1756800410000|2025-09-02 08:06:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1756800430000|2025-09-02 08:07:10|||||||||2
1756800470000|2025-09-02 08:07:50|||||||||2
1756800490000|2025-09-02 08:08:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1756800500000|2025-09-02 08:08:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1756800510000|2025-09-02 08:08:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|60
1756800530000|2025-09-02 08:08:50|||||||||9
1756800600000|2025-09-02 08:10:00|||||||||3
1756800680000|2025-09-02 08:11:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1756800700000|2025-09-02 08:11:40|||||||||2
1756800710000|2025-09-02 08:11:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1756800720000|2025-09-02 08:12:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1756800730000|2025-09-02 08:12:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756800740000|2025-09-02 08:12:20|||||||||16
1756800750000|2025-09-02 08:12:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|42
1756800780000|2025-09-02 08:13:00|||||||||1
1756800790000|2025-09-02 08:13:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|14
1756800800000|2025-09-02 08:13:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756800810000|2025-09-02 08:13:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1756800830000|2025-09-02 08:13:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|2
1756800850000|2025-09-02 08:14:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1756800870000|2025-09-02 08:14:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1756800880000|2025-09-02 08:14:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756800900000|2025-09-02 08:15:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|25
1756800910000|2025-09-02 08:15:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756800940000|2025-09-02 08:15:40|||||||||1
1756800960000|2025-09-02 08:16:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|268
1756800970000|2025-09-02 08:16:10|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|2
1756800980000|2025-09-02 08:16:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1756801060000|2025-09-02 08:17:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1756801070000|2025-09-02 08:17:50|||||||||2
1756801100000|2025-09-02 08:18:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|12
1756801150000|2025-09-02 08:19:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1756801190000|2025-09-02 08:19:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1756801200000|2025-09-02 08:20:00|||||||||2
1756801250000|2025-09-02 08:20:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|5
1756801260000|2025-09-02 08:21:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756801270000|2025-09-02 08:21:10|||||||||1
1756801300000|2025-09-02 08:21:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756801440000|2025-09-02 08:24:00|||||||||1
1756801450000|2025-09-02 08:24:10|||||||||1
1756801490000|2025-09-02 08:24:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|32
1756801500000|2025-09-02 08:25:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756801520000|2025-09-02 08:25:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1756801540000|2025-09-02 08:25:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1756801550000|2025-09-02 08:25:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1756801560000|2025-09-02 08:26:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1756801590000|2025-09-02 08:26:30|||||||||1
1756801600000|2025-09-02 08:26:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|26
1756801690000|2025-09-02 08:28:10|||||||||7
1756801710000|2025-09-02 08:28:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756801720000|2025-09-02 08:28:40|||||||||2
1756801740000|2025-09-02 08:29:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|2
1756801800000|2025-09-02 08:30:00|||||||||2
1756801870000|2025-09-02 08:31:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|1
1756801890000|2025-09-02 08:31:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756801900000|2025-09-02 08:31:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1756801940000|2025-09-02 08:32:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1756801950000|2025-09-02 08:32:30|||||||||2
1756802030000|2025-09-02 08:33:50|||||||||1
1756802100000|2025-09-02 08:35:00|||||||||3
1756802140000|2025-09-02 08:35:40|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|3
1756802210000|2025-09-02 08:36:50|||||||||2
1756802330000|2025-09-02 08:38:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1756802370000|2025-09-02 08:39:30|||||||||2
1756802450000|2025-09-02 08:40:50|||||||||2
1756802460000|2025-09-02 08:41:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756802510000|2025-09-02 08:41:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1756802530000|2025-09-02 08:42:10|||||||||7
1756802560000|2025-09-02 08:42:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756802570000|2025-09-02 08:42:50|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1756802580000|2025-09-02 08:43:00|||||||||2
1756802590000|2025-09-02 08:43:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1756802650000|2025-09-02 08:44:10|||||||||1
1756802700000|2025-09-02 08:45:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756802750000|2025-09-02 08:45:50|||||||||2
1756802760000|2025-09-02 08:46:00|||||||||1
1756802770000|2025-09-02 08:46:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1756802810000|2025-09-02 08:46:50|||||||||2
1756802870000|2025-09-02 08:47:50|||||||||1
1756802930000|2025-09-02 08:48:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756802940000|2025-09-02 08:49:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1756802960000|2025-09-02 08:49:20|||||||||2
1756803050000|2025-09-02 08:50:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756803130000|2025-09-02 08:52:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1756803140000|2025-09-02 08:52:20|||||||||2
1756803240000|2025-09-02 08:54:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756803300000|2025-09-02 08:55:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1756803330000|2025-09-02 08:55:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1756803380000|2025-09-02 08:56:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756803410000|2025-09-02 08:56:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756803440000|2025-09-02 08:57:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756803460000|2025-09-02 08:57:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756803480000|2025-09-02 08:58:00|||||||||2
1756803500000|2025-09-02 08:58:20|||||||||2
1756803540000|2025-09-02 08:59:00|||||||||1
1756803550000|2025-09-02 08:59:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1756803570000|2025-09-02 08:59:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|10
1756803600000|2025-09-02 09:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756803630000|2025-09-02 09:00:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756803690000|2025-09-02 09:01:30|||||||||1
1756803700000|2025-09-02 09:01:40|||||||||2
1756803710000|2025-09-02 09:01:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756803720000|2025-09-02 09:02:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|11
1756803760000|2025-09-02 09:02:40|||||||||1
1756803790000|2025-09-02 09:03:10|||||||||1
1756803820000|2025-09-02 09:03:40|||||||||1
1756803830000|2025-09-02 09:03:50|||||||||2
1756803840000|2025-09-02 09:04:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1756803850000|2025-09-02 09:04:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1756803900000|2025-09-02 09:05:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756803910000|2025-09-02 09:05:10|||||||||1
1756803930000|2025-09-02 09:05:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756804000000|2025-09-02 09:06:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|20
1756804030000|2025-09-02 09:07:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1756804090000|2025-09-02 09:08:10|||||||||1
1756804100000|2025-09-02 09:08:20|||||||||2
1756804130000|2025-09-02 09:08:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756804180000|2025-09-02 09:09:40|||||||||2
1756804200000|2025-09-02 09:10:00|||||||||20
1756804220000|2025-09-02 09:10:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1756804260000|2025-09-02 09:11:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756804270000|2025-09-02 09:11:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1756804320000|2025-09-02 09:12:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1756804330000|2025-09-02 09:12:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1756804340000|2025-09-02 09:12:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1756804350000|2025-09-02 09:12:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|2
1756804380000|2025-09-02 09:13:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756804390000|2025-09-02 09:13:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1756804410000|2025-09-02 09:13:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1756804440000|2025-09-02 09:14:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1756804450000|2025-09-02 09:14:10|||||||||1
1756804460000|2025-09-02 09:14:20|||||||||1
1756804490000|2025-09-02 09:14:50|||||||||3
1756804500000|2025-09-02 09:15:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1756804520000|2025-09-02 09:15:20|||||||||1
1756804570000|2025-09-02 09:16:10|||||||||1
1756804580000|2025-09-02 09:16:20|||||||||2
1756804590000|2025-09-02 09:16:30|||||||||55
1756804700000|2025-09-02 09:18:20|||||||||1
1756804720000|2025-09-02 09:18:40|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|22
1756804750000|2025-09-02 09:19:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1756804770000|2025-09-02 09:19:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1756804790000|2025-09-02 09:19:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|10
1756804840000|2025-09-02 09:20:40|||||||||3
1756804910000|2025-09-02 09:21:50|||||||||1
1756804980000|2025-09-02 09:23:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756805140000|2025-09-02 09:25:40|||||||||2
1756805150000|2025-09-02 09:25:50|||||||||2
1756805340000|2025-09-02 09:29:00|||||||||1
1756805500000|2025-09-02 09:31:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1756805550000|2025-09-02 09:32:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1756805560000|2025-09-02 09:32:40|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|2
1756805570000|2025-09-02 09:32:50|||||||||2
1756805690000|2025-09-02 09:34:50|||||||||35
1756805740000|2025-09-02 09:35:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|10
1756805780000|2025-09-02 09:36:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|50
1756805820000|2025-09-02 09:37:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1756805880000|2025-09-02 09:38:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1756805910000|2025-09-02 09:38:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756805920000|2025-09-02 09:38:40|19.24|19.16|19.25|19.17|19.26|19.18|19.24|19.16|0
1756805930000|2025-09-02 09:38:50|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|0
1756805940000|2025-09-02 09:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1756805950000|2025-09-02 09:39:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756805960000|2025-09-02 09:39:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1756806000000|2025-09-02 09:40:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1756806020000|2025-09-02 09:40:20|||||||||25
1756806040000|2025-09-02 09:40:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756806060000|2025-09-02 09:41:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756806130000|2025-09-02 09:42:10|||||||||2
1756806250000|2025-09-02 09:44:10|||||||||1
1756806360000|2025-09-02 09:46:00|||||||||1
1756806400000|2025-09-02 09:46:40|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|100
1756806430000|2025-09-02 09:47:10|||||||||3
1756806440000|2025-09-02 09:47:20|||||||||52
1756806580000|2025-09-02 09:49:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|38
1756806660000|2025-09-02 09:51:00|||||||||1
1756806670000|2025-09-02 09:51:10|||||||||1
1756806680000|2025-09-02 09:51:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1756806710000|2025-09-02 09:51:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1756806740000|2025-09-02 09:52:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756806760000|2025-09-02 09:52:40|||||||||2
1756806770000|2025-09-02 09:52:50|||||||||1
1756806790000|2025-09-02 09:53:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1756806800000|2025-09-02 09:53:20|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1756806810000|2025-09-02 09:53:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|4
1756806820000|2025-09-02 09:53:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756806840000|2025-09-02 09:54:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1756806900000|2025-09-02 09:55:00|||||||||1
1756806910000|2025-09-02 09:55:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756806920000|2025-09-02 09:55:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1756806950000|2025-09-02 09:55:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756806960000|2025-09-02 09:56:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1756807100000|2025-09-02 09:58:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|53
1756807140000|2025-09-02 09:59:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1756807150000|2025-09-02 09:59:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1756807180000|2025-09-02 09:59:40|||||||||1
1756807200000|2025-09-02 10:00:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|116
1756807210000|2025-09-02 10:00:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756807240000|2025-09-02 10:00:40|||||||||1
1756807250000|2025-09-02 10:00:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|11
1756807310000|2025-09-02 10:01:50|||||||||1
1756807400000|2025-09-02 10:03:20|||||||||2
1756807410000|2025-09-02 10:03:30|||||||||1
1756807510000|2025-09-02 10:05:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756807570000|2025-09-02 10:06:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1756807610000|2025-09-02 10:06:50|||||||||2
1756807630000|2025-09-02 10:07:10|||||||||1
1756807720000|2025-09-02 10:08:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1756807750000|2025-09-02 10:09:10|||||||||2
1756807900000|2025-09-02 10:11:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1756807930000|2025-09-02 10:12:10|||||||||2
1756807970000|2025-09-02 10:12:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1756807980000|2025-09-02 10:13:00|||||||||2
1756808000000|2025-09-02 10:13:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|16
1756808010000|2025-09-02 10:13:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|5
1756808040000|2025-09-02 10:14:00|||||||||1
1756808060000|2025-09-02 10:14:20|||||||||1
1756808110000|2025-09-02 10:15:10|||||||||1
1756808140000|2025-09-02 10:15:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756808190000|2025-09-02 10:16:30|||||||||1
1756808230000|2025-09-02 10:17:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756808240000|2025-09-02 10:17:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756808250000|2025-09-02 10:17:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756808320000|2025-09-02 10:18:40|||||||||2
1756808350000|2025-09-02 10:19:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756808360000|2025-09-02 10:19:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756808390000|2025-09-02 10:19:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756808410000|2025-09-02 10:20:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756808430000|2025-09-02 10:20:30|||||||||1
1756808440000|2025-09-02 10:20:40|||||||||1
1756808470000|2025-09-02 10:21:10|||||||||1
1756808530000|2025-09-02 10:22:10|||||||||3
1756808600000|2025-09-02 10:23:20|||||||||1
1756808610000|2025-09-02 10:23:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756808620000|2025-09-02 10:23:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756808690000|2025-09-02 10:24:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1756808710000|2025-09-02 10:25:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756808790000|2025-09-02 10:26:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|32
1756808800000|2025-09-02 10:26:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1756808840000|2025-09-02 10:27:20|||||||||2
1756808860000|2025-09-02 10:27:40|||||||||1
1756808870000|2025-09-02 10:27:50|||||||||2
1756808890000|2025-09-02 10:28:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|168
1756808940000|2025-09-02 10:29:00|||||||||1
1756809020000|2025-09-02 10:30:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|24
1756809040000|2025-09-02 10:30:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1756809050000|2025-09-02 10:30:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1756809060000|2025-09-02 10:31:00|19.39|19.31|19.4|19.32|19.4|19.32|19.38|19.3|0
1756809070000|2025-09-02 10:31:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1756809080000|2025-09-02 10:31:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1756809090000|2025-09-02 10:31:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1756809100000|2025-09-02 10:31:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756809120000|2025-09-02 10:32:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1756809170000|2025-09-02 10:32:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1756809180000|2025-09-02 10:33:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756809210000|2025-09-02 10:33:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756809290000|2025-09-02 10:34:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756809310000|2025-09-02 10:35:10|||||||||2
1756809360000|2025-09-02 10:36:00|||||||||21
1756809550000|2025-09-02 10:39:10|||||||||5
1756809620000|2025-09-02 10:40:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|26
1756809630000|2025-09-02 10:40:30|||||||||3
1756809690000|2025-09-02 10:41:30|||||||||3
1756809720000|2025-09-02 10:42:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756809730000|2025-09-02 10:42:10|||||||||17
1756809770000|2025-09-02 10:42:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|56
1756809790000|2025-09-02 10:43:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1756809800000|2025-09-02 10:43:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1756809810000|2025-09-02 10:43:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756809820000|2025-09-02 10:43:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756809830000|2025-09-02 10:43:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1756809840000|2025-09-02 10:44:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|35
1756809950000|2025-09-02 10:45:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1756809970000|2025-09-02 10:46:10|||||||||2
1756810000000|2025-09-02 10:46:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756810020000|2025-09-02 10:47:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756810040000|2025-09-02 10:47:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756810050000|2025-09-02 10:47:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756810070000|2025-09-02 10:47:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1756810080000|2025-09-02 10:48:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1756810100000|2025-09-02 10:48:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|6
1756810110000|2025-09-02 10:48:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756810130000|2025-09-02 10:48:50|||||||||1
1756810160000|2025-09-02 10:49:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1756810270000|2025-09-02 10:51:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|6
1756810300000|2025-09-02 10:51:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1756810310000|2025-09-02 10:51:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1756810430000|2025-09-02 10:53:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1756810460000|2025-09-02 10:54:20|||||||||1
1756810520000|2025-09-02 10:55:20|||||||||1
1756810540000|2025-09-02 10:55:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756810570000|2025-09-02 10:56:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|6
1756810600000|2025-09-02 10:56:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1756810610000|2025-09-02 10:56:50|||||||||3
1756810620000|2025-09-02 10:57:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756810800000|2025-09-02 11:00:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|62
1756810810000|2025-09-02 11:00:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1756810830000|2025-09-02 11:00:30|||||||||33
1756810860000|2025-09-02 11:01:00|||||||||2
1756810940000|2025-09-02 11:02:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1756811010000|2025-09-02 11:03:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1756811030000|2025-09-02 11:03:50|||||||||7
1756811060000|2025-09-02 11:04:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756811080000|2025-09-02 11:04:40|||||||||1
1756811110000|2025-09-02 11:05:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|11
1756811160000|2025-09-02 11:06:00|||||||||4
1756811320000|2025-09-02 11:08:40|||||||||2
1756811330000|2025-09-02 11:08:50|||||||||2
1756811500000|2025-09-02 11:11:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756811510000|2025-09-02 11:11:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756811530000|2025-09-02 11:12:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756811570000|2025-09-02 11:12:50|||||||||2
1756811600000|2025-09-02 11:13:20|||||||||1
1756811610000|2025-09-02 11:13:30|||||||||1
1756811690000|2025-09-02 11:14:50|||||||||1
1756811720000|2025-09-02 11:15:20|||||||||1
1756811730000|2025-09-02 11:15:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|106
1756811740000|2025-09-02 11:15:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756811780000|2025-09-02 11:16:20|||||||||2
1756811790000|2025-09-02 11:16:30|||||||||2
1756811890000|2025-09-02 11:18:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756811910000|2025-09-02 11:18:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1756811920000|2025-09-02 11:18:40|||||||||5
1756811970000|2025-09-02 11:19:30|||||||||4
1756811980000|2025-09-02 11:19:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|25
1756811990000|2025-09-02 11:19:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756812000000|2025-09-02 11:20:00|||||||||1
1756812060000|2025-09-02 11:21:00|||||||||1
1756812210000|2025-09-02 11:23:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1756812230000|2025-09-02 11:23:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1756812320000|2025-09-02 11:25:20|||||||||2
1756812330000|2025-09-02 11:25:30|||||||||1
1756812420000|2025-09-02 11:27:00|||||||||1
1756812440000|2025-09-02 11:27:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1756812510000|2025-09-02 11:28:30|||||||||2
1756812520000|2025-09-02 11:28:40|||||||||2
1756812530000|2025-09-02 11:28:50|||||||||6
1756812570000|2025-09-02 11:29:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756812590000|2025-09-02 11:29:50|||||||||3
1756812650000|2025-09-02 11:30:50|||||||||3
1756812660000|2025-09-02 11:31:00|||||||||1
1756812690000|2025-09-02 11:31:30|||||||||1
1756812720000|2025-09-02 11:32:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1756812760000|2025-09-02 11:32:40|||||||||1
1756812780000|2025-09-02 11:33:00|||||||||1
1756812790000|2025-09-02 11:33:10|||||||||1
1756812810000|2025-09-02 11:33:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756812960000|2025-09-02 11:36:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|6
1756812980000|2025-09-02 11:36:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|55
1756812990000|2025-09-02 11:36:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756813100000|2025-09-02 11:38:20|||||||||2
1756813120000|2025-09-02 11:38:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|8
1756813140000|2025-09-02 11:39:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756813150000|2025-09-02 11:39:10|||||||||1
1756813170000|2025-09-02 11:39:30|||||||||2
1756813190000|2025-09-02 11:39:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1756813200000|2025-09-02 11:40:00|||||||||1
1756813210000|2025-09-02 11:40:10|||||||||1
1756813220000|2025-09-02 11:40:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1756813230000|2025-09-02 11:40:30|||||||||4
1756813260000|2025-09-02 11:41:00|||||||||1
1756813270000|2025-09-02 11:41:10|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1756813290000|2025-09-02 11:41:30|||||||||3
1756813310000|2025-09-02 11:41:50|||||||||1
1756813330000|2025-09-02 11:42:10|||||||||1
1756813350000|2025-09-02 11:42:30|||||||||3
1756813360000|2025-09-02 11:42:40|||||||||1
1756813380000|2025-09-02 11:43:00|||||||||1
1756813410000|2025-09-02 11:43:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|5
1756813420000|2025-09-02 11:43:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756813440000|2025-09-02 11:44:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756813470000|2025-09-02 11:44:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1756813490000|2025-09-02 11:44:50|||||||||6
1756813510000|2025-09-02 11:45:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756813520000|2025-09-02 11:45:20|||||||||1
1756813570000|2025-09-02 11:46:10|||||||||1
1756813580000|2025-09-02 11:46:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1756813660000|2025-09-02 11:47:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756813670000|2025-09-02 11:47:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1756813700000|2025-09-02 11:48:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756813730000|2025-09-02 11:48:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1756813740000|2025-09-02 11:49:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1756813780000|2025-09-02 11:49:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|19
1756813810000|2025-09-02 11:50:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1756813840000|2025-09-02 11:50:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|20
1756813890000|2025-09-02 11:51:30|||||||||1
1756813920000|2025-09-02 11:52:00|||||||||1
1756813930000|2025-09-02 11:52:10|||||||||43
1756813940000|2025-09-02 11:52:20|||||||||22
1756814010000|2025-09-02 11:53:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1756814020000|2025-09-02 11:53:40|||||||||2
1756814030000|2025-09-02 11:53:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|100
1756814080000|2025-09-02 11:54:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756814110000|2025-09-02 11:55:10|||||||||70
1756814120000|2025-09-02 11:55:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|19
1756814130000|2025-09-02 11:55:30|||||||||1
1756814150000|2025-09-02 11:55:50|||||||||2
1756814210000|2025-09-02 11:56:50|||||||||2
1756814240000|2025-09-02 11:57:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756814260000|2025-09-02 11:57:40|||||||||2
1756814270000|2025-09-02 11:57:50|||||||||2
1756814350000|2025-09-02 11:59:10|||||||||1
1756814400000|2025-09-02 12:00:00|||||||||3
1756814410000|2025-09-02 12:00:10|19.58|19.5|19.61|19.53|19.61|19.53|19.56|19.48|61
1756814420000|2025-09-02 12:00:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|14
1756814430000|2025-09-02 12:00:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756814480000|2025-09-02 12:01:20|||||||||5
1756814490000|2025-09-02 12:01:30|||||||||2
1756814520000|2025-09-02 12:02:00|||||||||2
1756814560000|2025-09-02 12:02:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|27
1756814580000|2025-09-02 12:03:00|||||||||1
1756814600000|2025-09-02 12:03:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1756814610000|2025-09-02 12:03:30|||||||||2
1756814640000|2025-09-02 12:04:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1756814700000|2025-09-02 12:05:00|||||||||1
1756814830000|2025-09-02 12:07:10|||||||||1
1756814930000|2025-09-02 12:08:50|||||||||4
1756814940000|2025-09-02 12:09:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|23
1756814950000|2025-09-02 12:09:10|||||||||2
1756814960000|2025-09-02 12:09:20|||||||||2
1756815080000|2025-09-02 12:11:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|30
1756815090000|2025-09-02 12:11:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756815110000|2025-09-02 12:11:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|46
1756815120000|2025-09-02 12:12:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1756815160000|2025-09-02 12:12:40|||||||||1
1756815280000|2025-09-02 12:14:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|13
1756815300000|2025-09-02 12:15:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|61
1756815310000|2025-09-02 12:15:10|||||||||3
1756815320000|2025-09-02 12:15:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|55
1756815330000|2025-09-02 12:15:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|50
1756815400000|2025-09-02 12:16:40|||||||||1
1756815440000|2025-09-02 12:17:20|||||||||9
1756815480000|2025-09-02 12:18:00|||||||||3
1756815490000|2025-09-02 12:18:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|44
1756815510000|2025-09-02 12:18:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756815530000|2025-09-02 12:18:50|||||||||6
1756815550000|2025-09-02 12:19:10|||||||||10
1756815600000|2025-09-02 12:20:00|||||||||2
1756815650000|2025-09-02 12:20:50|||||||||1
1756815700000|2025-09-02 12:21:40|||||||||2
1756815750000|2025-09-02 12:22:30|||||||||2
1756815760000|2025-09-02 12:22:40|||||||||2
1756815780000|2025-09-02 12:23:00|||||||||40
1756815830000|2025-09-02 12:23:50|||||||||5
1756815850000|2025-09-02 12:24:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|3
1756815880000|2025-09-02 12:24:40|||||||||2
1756815940000|2025-09-02 12:25:40|||||||||3
1756815960000|2025-09-02 12:26:00|||||||||25
1756815990000|2025-09-02 12:26:30|||||||||2
1756816030000|2025-09-02 12:27:10|||||||||1
1756816080000|2025-09-02 12:28:00|||||||||8
1756816130000|2025-09-02 12:28:50|||||||||3
1756816150000|2025-09-02 12:29:10|||||||||47
1756816160000|2025-09-02 12:29:20|||||||||3
1756816190000|2025-09-02 12:29:50|||||||||1
1756816200000|2025-09-02 12:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|68
1756816270000|2025-09-02 12:31:10|||||||||4
1756816370000|2025-09-02 12:32:50|||||||||2
1756816400000|2025-09-02 12:33:20|||||||||1
1756816430000|2025-09-02 12:33:50|||||||||1
1756816470000|2025-09-02 12:34:30|||||||||2
1756816490000|2025-09-02 12:34:50|||||||||2
1756816520000|2025-09-02 12:35:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|77
1756816540000|2025-09-02 12:35:40|||||||||2
1756816590000|2025-09-02 12:36:30|||||||||9
1756816630000|2025-09-02 12:37:10|||||||||2
1756816670000|2025-09-02 12:37:50|||||||||10
1756816690000|2025-09-02 12:38:10|||||||||1
1756816700000|2025-09-02 12:38:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|50
1756816730000|2025-09-02 12:38:50|||||||||1
1756816810000|2025-09-02 12:40:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1756816820000|2025-09-02 12:40:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1756816830000|2025-09-02 12:40:30|||||||||1
1756816870000|2025-09-02 12:41:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|110
1756816880000|2025-09-02 12:41:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1756816900000|2025-09-02 12:41:40|||||||||1
1756816970000|2025-09-02 12:42:50|||||||||1
1756816980000|2025-09-02 12:43:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1756817010000|2025-09-02 12:43:30|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1756817020000|2025-09-02 12:43:40|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|17
1756817040000|2025-09-02 12:44:00|||||||||1
1756817060000|2025-09-02 12:44:20|||||||||1
1756817100000|2025-09-02 12:45:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|50
1756817150000|2025-09-02 12:45:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1756817180000|2025-09-02 12:46:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1756817190000|2025-09-02 12:46:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1756817200000|2025-09-02 12:46:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|20
1756817210000|2025-09-02 12:46:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1756817230000|2025-09-02 12:47:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1756817240000|2025-09-02 12:47:20|||||||||2
1756817260000|2025-09-02 12:47:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756817270000|2025-09-02 12:47:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1756817280000|2025-09-02 12:48:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1756817330000|2025-09-02 12:48:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|11
1756817370000|2025-09-02 12:49:30|||||||||2
1756817400000|2025-09-02 12:50:00|19.91|19.83|19.9|19.82|19.93|19.85|19.89|19.81|0
1756817410000|2025-09-02 12:50:10|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|0
1756817420000|2025-09-02 12:50:20|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1756817450000|2025-09-02 12:50:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|19
1756817460000|2025-09-02 12:51:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|23
1756817470000|2025-09-02 12:51:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756817480000|2025-09-02 12:51:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1756817490000|2025-09-02 12:51:30|||||||||2
1756817510000|2025-09-02 12:51:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|12
1756817520000|2025-09-02 12:52:00|||||||||32
1756817540000|2025-09-02 12:52:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756817560000|2025-09-02 12:52:40|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|19
1756817570000|2025-09-02 12:52:50|||||||||1
1756817600000|2025-09-02 12:53:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1756817610000|2025-09-02 12:53:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1756817640000|2025-09-02 12:54:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1756817650000|2025-09-02 12:54:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1756817670000|2025-09-02 12:54:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1756817680000|2025-09-02 12:54:40|||||||||1
1756817690000|2025-09-02 12:54:50|19.9|19.82|19.95|19.87|19.97|19.89|19.9|19.82|52
1756817700000|2025-09-02 12:55:00|||||||||2
1756817710000|2025-09-02 12:55:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1756817720000|2025-09-02 12:55:20|19.95|19.87|19.93|19.85|19.95|19.87|19.89|19.81|70
1756817730000|2025-09-02 12:55:30|19.94|19.86|20|19.92|20|19.92|19.94|19.86|7
1756817740000|2025-09-02 12:55:40|||||||||35
1756817750000|2025-09-02 12:55:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1756817760000|2025-09-02 12:56:00|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|0
1756817770000|2025-09-02 12:56:10|19.98|19.9|19.95|19.87|19.99|19.91|19.95|19.87|5
1756817800000|2025-09-02 12:56:40|||||||||9
1756817810000|2025-09-02 12:56:50|||||||||3
1756817820000|2025-09-02 12:57:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756817830000|2025-09-02 12:57:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1756817840000|2025-09-02 12:57:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|25
1756817850000|2025-09-02 12:57:30|||||||||1
1756817860000|2025-09-02 12:57:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756817890000|2025-09-02 12:58:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|14
1756817910000|2025-09-02 12:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1756817950000|2025-09-02 12:59:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818000000|2025-09-02 13:00:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|155
1756818010000|2025-09-02 13:00:10|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|100
1756818020000|2025-09-02 13:00:20|||||||||2
1756818030000|2025-09-02 13:00:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|15
1756818040000|2025-09-02 13:00:40|20.04|19.96|20.05|19.97|20.06|19.98|20.04|19.96|1
1756818080000|2025-09-02 13:01:20|||||||||2
1756818100000|2025-09-02 13:01:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|61
1756818110000|2025-09-02 13:01:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1756818130000|2025-09-02 13:02:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1756818150000|2025-09-02 13:02:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|23
1756818160000|2025-09-02 13:02:40|20|19.92|20|19.92|20|19.92|20|19.92|1
1756818170000|2025-09-02 13:02:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1756818180000|2025-09-02 13:03:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1756818210000|2025-09-02 13:03:30|20|19.92|20|19.92|20|19.92|20|19.92|43
1756818250000|2025-09-02 13:04:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|57
1756818260000|2025-09-02 13:04:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1756818300000|2025-09-02 13:05:00|19.98|19.9|19.99|19.91|19.99|19.91|19.95|19.87|15
1756818340000|2025-09-02 13:05:40|||||||||5
1756818350000|2025-09-02 13:05:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|2
1756818360000|2025-09-02 13:06:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1756818370000|2025-09-02 13:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1756818390000|2025-09-02 13:06:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1756818400000|2025-09-02 13:06:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818420000|2025-09-02 13:07:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1756818440000|2025-09-02 13:07:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1756818470000|2025-09-02 13:07:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1756818480000|2025-09-02 13:08:00|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|1
1756818490000|2025-09-02 13:08:10|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1756818500000|2025-09-02 13:08:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1756818510000|2025-09-02 13:08:30|||||||||2
1756818530000|2025-09-02 13:08:50|||||||||2
1756818560000|2025-09-02 13:09:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|3
1756818600000|2025-09-02 13:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|13
1756818620000|2025-09-02 13:10:20|||||||||7
1756818640000|2025-09-02 13:10:40|||||||||29
1756818650000|2025-09-02 13:10:50|||||||||2
1756818660000|2025-09-02 13:11:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|2
1756818680000|2025-09-02 13:11:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818700000|2025-09-02 13:11:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|100
1756818730000|2025-09-02 13:12:10|||||||||1
1756818760000|2025-09-02 13:12:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756818830000|2025-09-02 13:13:50|||||||||3
1756818850000|2025-09-02 13:14:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1756818860000|2025-09-02 13:14:20|||||||||1
1756818880000|2025-09-02 13:14:40|||||||||2
1756818890000|2025-09-02 13:14:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756818900000|2025-09-02 13:15:00|19.94|19.86|19.98|19.9|19.99|19.91|19.94|19.86|142
1756818910000|2025-09-02 13:15:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|100
1756818940000|2025-09-02 13:15:40|||||||||2
1756818950000|2025-09-02 13:15:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|30
1756818960000|2025-09-02 13:16:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818970000|2025-09-02 13:16:10|||||||||50
1756818990000|2025-09-02 13:16:30|||||||||2
1756819060000|2025-09-02 13:17:40|||||||||2
1756819130000|2025-09-02 13:18:50|||||||||1
1756819160000|2025-09-02 13:19:20|||||||||5
1756819260000|2025-09-02 13:21:00|||||||||3
1756819300000|2025-09-02 13:21:40|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|6
1756819320000|2025-09-02 13:22:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1756819340000|2025-09-02 13:22:20|19.98|19.9|19.95|19.87|19.98|19.9|19.94|19.86|48
1756819360000|2025-09-02 13:22:40|||||||||8
1756819370000|2025-09-02 13:22:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819400000|2025-09-02 13:23:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1756819410000|2025-09-02 13:23:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819420000|2025-09-02 13:23:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|6
1756819430000|2025-09-02 13:23:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|36
1756819440000|2025-09-02 13:24:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|20
1756819480000|2025-09-02 13:24:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1756819490000|2025-09-02 13:24:50|||||||||1
1756819510000|2025-09-02 13:25:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1756819550000|2025-09-02 13:25:50|||||||||2
1756819590000|2025-09-02 13:26:30|||||||||5
1756819610000|2025-09-02 13:26:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1756819640000|2025-09-02 13:27:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|25
1756819680000|2025-09-02 13:28:00|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|31
1756819720000|2025-09-02 13:28:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1756819730000|2025-09-02 13:28:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819740000|2025-09-02 13:29:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1756819750000|2025-09-02 13:29:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819780000|2025-09-02 13:29:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1756819790000|2025-09-02 13:29:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|92
1756819800000|2025-09-02 13:30:00|19.92|19.84|19.97|19.89|19.98|19.9|19.92|19.84|38
1756819810000|2025-09-02 13:30:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|6
1756819820000|2025-09-02 13:30:20|19.98|19.9|20|19.92|20|19.92|19.97|19.89|0
1756819830000|2025-09-02 13:30:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1756819840000|2025-09-02 13:30:40|20|19.92|19.99|19.91|20|19.92|19.98|19.9|7
1756819850000|2025-09-02 13:30:50|20|19.92|20.04|19.96|20.04|19.96|20|19.92|72
1756819870000|2025-09-02 13:31:10|||||||||14
1756819880000|2025-09-02 13:31:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|42
1756819890000|2025-09-02 13:31:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1756819900000|2025-09-02 13:31:40|20.08|20|20.04|19.96|20.08|20|20.04|19.96|57
1756819910000|2025-09-02 13:31:50|||||||||34
1756819920000|2025-09-02 13:32:00|||||||||2
1756819930000|2025-09-02 13:32:10|20.03|19.95|20.04|19.96|20.04|19.96|20|19.92|22
1756819950000|2025-09-02 13:32:30|20.03|19.95|20.01|19.93|20.03|19.95|20|19.92|0
1756819960000|2025-09-02 13:32:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1756819970000|2025-09-02 13:32:50|20.01|19.93|20.01|19.93|20.04|19.96|20.01|19.93|2
1756819980000|2025-09-02 13:33:00|||||||||1
1756820000000|2025-09-02 13:33:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1756820010000|2025-09-02 13:33:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|10
1756820020000|2025-09-02 13:33:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|21
1756820030000|2025-09-02 13:33:50|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|46
1756820040000|2025-09-02 13:34:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1756820050000|2025-09-02 13:34:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|1
1756820070000|2025-09-02 13:34:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1756820080000|2025-09-02 13:34:40|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|7
1756820090000|2025-09-02 13:34:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1756820100000|2025-09-02 13:35:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|1
1756820110000|2025-09-02 13:35:10|19.94|19.86|19.93|19.85|19.94|19.86|19.92|19.84|30
1756820120000|2025-09-02 13:35:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1756820130000|2025-09-02 13:35:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|4
1756820160000|2025-09-02 13:36:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|25
1756820180000|2025-09-02 13:36:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|4
1756820190000|2025-09-02 13:36:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1756820200000|2025-09-02 13:36:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|9
1756820220000|2025-09-02 13:37:00|||||||||4
1756820250000|2025-09-02 13:37:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1756820270000|2025-09-02 13:37:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1756820280000|2025-09-02 13:38:00|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1756820290000|2025-09-02 13:38:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|2
1756820300000|2025-09-02 13:38:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1756820310000|2025-09-02 13:38:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1756820320000|2025-09-02 13:38:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1756820340000|2025-09-02 13:39:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1756820350000|2025-09-02 13:39:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1756820360000|2025-09-02 13:39:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|22
1756820370000|2025-09-02 13:39:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1756820380000|2025-09-02 13:39:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756820390000|2025-09-02 13:39:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1756820400000|2025-09-02 13:40:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|1
1756820410000|2025-09-02 13:40:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1756820420000|2025-09-02 13:40:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1756820430000|2025-09-02 13:40:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1756820440000|2025-09-02 13:40:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1756820450000|2025-09-02 13:40:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756820460000|2025-09-02 13:41:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|21
1756820470000|2025-09-02 13:41:10|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|14
1756820490000|2025-09-02 13:41:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|8
1756820500000|2025-09-02 13:41:40|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1756820520000|2025-09-02 13:42:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1756820530000|2025-09-02 13:42:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1756820540000|2025-09-02 13:42:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1756820560000|2025-09-02 13:42:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756820570000|2025-09-02 13:42:50|||||||||4
1756820590000|2025-09-02 13:43:10|||||||||9
1756820650000|2025-09-02 13:44:10|||||||||12
1756820670000|2025-09-02 13:44:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|22
1756820680000|2025-09-02 13:44:40|||||||||1
1756820700000|2025-09-02 13:45:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|12
1756820710000|2025-09-02 13:45:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|219
1756820720000|2025-09-02 13:45:20|19.69|19.61|19.72|19.64|19.72|19.64|19.68|19.6|111
1756820730000|2025-09-02 13:45:30|||||||||4
1756820740000|2025-09-02 13:45:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|12
1756820750000|2025-09-02 13:45:50|||||||||10
1756820760000|2025-09-02 13:46:00|||||||||227
1756820770000|2025-09-02 13:46:10|||||||||57
1756820790000|2025-09-02 13:46:30|||||||||9
1756820820000|2025-09-02 13:47:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|155
1756820840000|2025-09-02 13:47:20|||||||||1
1756820850000|2025-09-02 13:47:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|112
1756820860000|2025-09-02 13:47:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|16
1756820880000|2025-09-02 13:48:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|5
1756820890000|2025-09-02 13:48:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1756820900000|2025-09-02 13:48:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|19
1756820910000|2025-09-02 13:48:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1756820930000|2025-09-02 13:48:50|||||||||9
1756820950000|2025-09-02 13:49:10|||||||||5
1756820980000|2025-09-02 13:49:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|156
1756820990000|2025-09-02 13:49:50|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|10
1756821000000|2025-09-02 13:50:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|18
1756821010000|2025-09-02 13:50:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1756821030000|2025-09-02 13:50:30|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|2
1756821040000|2025-09-02 13:50:40|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1756821060000|2025-09-02 13:51:00|||||||||3
1756821100000|2025-09-02 13:51:40|||||||||1
1756821120000|2025-09-02 13:52:00|||||||||2
1756821140000|2025-09-02 13:52:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|289
1756821150000|2025-09-02 13:52:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1756821160000|2025-09-02 13:52:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756821180000|2025-09-02 13:53:00|||||||||1
1756821210000|2025-09-02 13:53:30|||||||||17
1756821240000|2025-09-02 13:54:00|||||||||2
1756821270000|2025-09-02 13:54:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|78
1756821300000|2025-09-02 13:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1756821320000|2025-09-02 13:55:20|||||||||77
1756821330000|2025-09-02 13:55:30|||||||||1
1756821360000|2025-09-02 13:56:00|||||||||2
1756821400000|2025-09-02 13:56:40|||||||||3
1756821430000|2025-09-02 13:57:10|||||||||2
1756821460000|2025-09-02 13:57:40|||||||||2
1756821500000|2025-09-02 13:58:20|||||||||3
1756821520000|2025-09-02 13:58:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|66
1756821530000|2025-09-02 13:58:50|||||||||2
1756821540000|2025-09-02 13:59:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1756821550000|2025-09-02 13:59:10|||||||||27
1756821560000|2025-09-02 13:59:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756821570000|2025-09-02 13:59:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1756821600000|2025-09-02 14:00:00|19.52|19.44|19.46|19.38|19.52|19.44|19.44|19.36|71
1756821610000|2025-09-02 14:00:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|28
1756821630000|2025-09-02 14:00:30|19.41|19.33|19.39|19.31|19.42|19.34|19.39|19.31|30
1756821640000|2025-09-02 14:00:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|14
1756821650000|2025-09-02 14:00:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1756821660000|2025-09-02 14:01:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756821680000|2025-09-02 14:01:20|||||||||1
1756821710000|2025-09-02 14:01:50|||||||||1
1756821750000|2025-09-02 14:02:30|||||||||3
1756821760000|2025-09-02 14:02:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|200
1756821790000|2025-09-02 14:03:10|||||||||2
1756821800000|2025-09-02 14:03:20|||||||||1
1756821820000|2025-09-02 14:03:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|123
1756821830000|2025-09-02 14:03:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1756821840000|2025-09-02 14:04:00|||||||||2
1756821870000|2025-09-02 14:04:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|169
1756821880000|2025-09-02 14:04:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756821900000|2025-09-02 14:05:00|||||||||2
1756821910000|2025-09-02 14:05:10|||||||||39
1756821930000|2025-09-02 14:05:30|||||||||3
1756821940000|2025-09-02 14:05:40|||||||||3
1756821950000|2025-09-02 14:05:50|19.47|19.39|19.47|19.39|19.52|19.44|19.47|19.39|76
1756821960000|2025-09-02 14:06:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|29
1756821970000|2025-09-02 14:06:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756821990000|2025-09-02 14:06:30|||||||||27
1756822000000|2025-09-02 14:06:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1756822010000|2025-09-02 14:06:50|||||||||3
1756822020000|2025-09-02 14:07:00|||||||||3
1756822050000|2025-09-02 14:07:30|19.51|19.43|19.48|19.4|19.51|19.43|19.47|19.39|53
1756822060000|2025-09-02 14:07:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1756822090000|2025-09-02 14:08:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1756822100000|2025-09-02 14:08:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1756822110000|2025-09-02 14:08:30|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|9
1756822120000|2025-09-02 14:08:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|1
1756822140000|2025-09-02 14:09:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1756822150000|2025-09-02 14:09:10|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1756822170000|2025-09-02 14:09:30|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|1
1756822180000|2025-09-02 14:09:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1756822190000|2025-09-02 14:09:50|||||||||6
1756822220000|2025-09-02 14:10:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|33
1756822230000|2025-09-02 14:10:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756822240000|2025-09-02 14:10:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756822250000|2025-09-02 14:10:50|||||||||5
1756822260000|2025-09-02 14:11:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|22
1756822290000|2025-09-02 14:11:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|45
1756822300000|2025-09-02 14:11:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1756822310000|2025-09-02 14:11:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756822320000|2025-09-02 14:12:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1756822330000|2025-09-02 14:12:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1756822340000|2025-09-02 14:12:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1756822350000|2025-09-02 14:12:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1756822370000|2025-09-02 14:12:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|29
1756822380000|2025-09-02 14:13:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756822390000|2025-09-02 14:13:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|29
1756822400000|2025-09-02 14:13:20|||||||||3
1756822410000|2025-09-02 14:13:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756822420000|2025-09-02 14:13:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|16
1756822430000|2025-09-02 14:13:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1756822440000|2025-09-02 14:14:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1756822450000|2025-09-02 14:14:10|||||||||1
1756822460000|2025-09-02 14:14:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1756822480000|2025-09-02 14:14:40|||||||||2
1756822490000|2025-09-02 14:14:50|||||||||2
1756822520000|2025-09-02 14:15:20|||||||||3
1756822540000|2025-09-02 14:15:40|19.53|19.45|19.54|19.46|19.56|19.48|19.53|19.45|35
1756822550000|2025-09-02 14:15:50|||||||||2
1756822560000|2025-09-02 14:16:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1756822570000|2025-09-02 14:16:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756822580000|2025-09-02 14:16:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1756822590000|2025-09-02 14:16:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|10
1756822630000|2025-09-02 14:17:10|19.51|19.43|19.52|19.44|19.52|19.44|19.48|19.4|123
1756822640000|2025-09-02 14:17:20|||||||||2
1756822650000|2025-09-02 14:17:30|19.5|19.42|19.47|19.39|19.51|19.43|19.47|19.39|37
1756822660000|2025-09-02 14:17:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1756822670000|2025-09-02 14:17:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756822680000|2025-09-02 14:18:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756822700000|2025-09-02 14:18:20|||||||||10
1756822710000|2025-09-02 14:18:30|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|161
1756822750000|2025-09-02 14:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756822770000|2025-09-02 14:19:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|6
1756822780000|2025-09-02 14:19:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|104
1756822800000|2025-09-02 14:20:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|18
1756822830000|2025-09-02 14:20:30|||||||||6
1756822840000|2025-09-02 14:20:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|2
1756822860000|2025-09-02 14:21:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|0
1756822920000|2025-09-02 14:22:00|||||||||1
1756822950000|2025-09-02 14:22:30|||||||||1
1756822960000|2025-09-02 14:22:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|51
1756822980000|2025-09-02 14:23:00|||||||||4
1756823000000|2025-09-02 14:23:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|20
1756823010000|2025-09-02 14:23:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1756823020000|2025-09-02 14:23:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1756823040000|2025-09-02 14:24:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1756823050000|2025-09-02 14:24:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1756823080000|2025-09-02 14:24:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|278
1756823100000|2025-09-02 14:25:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1756823110000|2025-09-02 14:25:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756823130000|2025-09-02 14:25:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1756823140000|2025-09-02 14:25:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|56
1756823150000|2025-09-02 14:25:50|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|0
1756823170000|2025-09-02 14:26:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1756823180000|2025-09-02 14:26:20|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1756823190000|2025-09-02 14:26:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756823200000|2025-09-02 14:26:40|||||||||2
1756823210000|2025-09-02 14:26:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|13
1756823260000|2025-09-02 14:27:40|||||||||3
1756823280000|2025-09-02 14:28:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|20
1756823300000|2025-09-02 14:28:20|||||||||2
1756823310000|2025-09-02 14:28:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1756823330000|2025-09-02 14:28:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|68
1756823350000|2025-09-02 14:29:10|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|2
1756823370000|2025-09-02 14:29:30|||||||||2
1756823390000|2025-09-02 14:29:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1756823400000|2025-09-02 14:30:00|19.53|19.45|19.55|19.47|19.55|19.47|19.52|19.44|118
1756823410000|2025-09-02 14:30:10|||||||||12
1756823430000|2025-09-02 14:30:30|||||||||1
1756823440000|2025-09-02 14:30:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|132
1756823450000|2025-09-02 14:30:50|||||||||1
1756823460000|2025-09-02 14:31:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|49
1756823480000|2025-09-02 14:31:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|12
1756823490000|2025-09-02 14:31:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|345
1756823510000|2025-09-02 14:31:50|||||||||3
1756823520000|2025-09-02 14:32:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1756823530000|2025-09-02 14:32:10|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1756823540000|2025-09-02 14:32:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1756823550000|2025-09-02 14:32:30|||||||||2
1756823560000|2025-09-02 14:32:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1756823570000|2025-09-02 14:32:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|34
1756823580000|2025-09-02 14:33:00|||||||||2
1756823590000|2025-09-02 14:33:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1756823620000|2025-09-02 14:33:40|||||||||1
1756823650000|2025-09-02 14:34:10|||||||||3
1756823680000|2025-09-02 14:34:40|||||||||1
1756823690000|2025-09-02 14:34:50|||||||||1
1756823700000|2025-09-02 14:35:00|||||||||3
1756823730000|2025-09-02 14:35:30|||||||||3
1756823740000|2025-09-02 14:35:40|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|30
1756823750000|2025-09-02 14:35:50|||||||||1
1756823760000|2025-09-02 14:36:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1756823770000|2025-09-02 14:36:10|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1756823780000|2025-09-02 14:36:20|||||||||3
1756823790000|2025-09-02 14:36:30|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1756823800000|2025-09-02 14:36:40|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|21
1756823820000|2025-09-02 14:37:00|||||||||2
1756823840000|2025-09-02 14:37:20|||||||||1
1756823850000|2025-09-02 14:37:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1756823860000|2025-09-02 14:37:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|3
1756823870000|2025-09-02 14:37:50|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|8
1756823880000|2025-09-02 14:38:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|1
1756823890000|2025-09-02 14:38:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1756823900000|2025-09-02 14:38:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1756823910000|2025-09-02 14:38:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|2
1756823930000|2025-09-02 14:38:50|||||||||2
1756823940000|2025-09-02 14:39:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|126
1756823950000|2025-09-02 14:39:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1756823970000|2025-09-02 14:39:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1756823980000|2025-09-02 14:39:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|3
1756823990000|2025-09-02 14:39:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1756824000000|2025-09-02 14:40:00|||||||||17
1756824030000|2025-09-02 14:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1756824050000|2025-09-02 14:40:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|1
1756824070000|2025-09-02 14:41:10|||||||||18
1756824080000|2025-09-02 14:41:20|||||||||2
1756824090000|2025-09-02 14:41:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1756824100000|2025-09-02 14:41:40|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|129
1756824110000|2025-09-02 14:41:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|129
1756824120000|2025-09-02 14:42:00|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|0
1756824130000|2025-09-02 14:42:10|||||||||1
1756824140000|2025-09-02 14:42:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1756824170000|2025-09-02 14:42:50|||||||||1
1756824180000|2025-09-02 14:43:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|26
1756824190000|2025-09-02 14:43:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1756824200000|2025-09-02 14:43:20|||||||||26
1756824210000|2025-09-02 14:43:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1756824220000|2025-09-02 14:43:40|||||||||6
1756824240000|2025-09-02 14:44:00|||||||||2
1756824250000|2025-09-02 14:44:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|9
1756824260000|2025-09-02 14:44:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|4
1756824270000|2025-09-02 14:44:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756824290000|2025-09-02 14:44:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|55
1756824300000|2025-09-02 14:45:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|31
1756824320000|2025-09-02 14:45:20|||||||||21
1756824330000|2025-09-02 14:45:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|12
1756824350000|2025-09-02 14:45:50|||||||||1
1756824360000|2025-09-02 14:46:00|||||||||2
1756824380000|2025-09-02 14:46:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1756824390000|2025-09-02 14:46:30|||||||||4
1756824410000|2025-09-02 14:46:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|1
1756824420000|2025-09-02 14:47:00|||||||||1
1756824440000|2025-09-02 14:47:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|6
1756824460000|2025-09-02 14:47:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|42
1756824470000|2025-09-02 14:47:50|||||||||1
1756824490000|2025-09-02 14:48:10|||||||||3
1756824520000|2025-09-02 14:48:40|||||||||2
1756824530000|2025-09-02 14:48:50|||||||||1
1756824540000|2025-09-02 14:49:00|||||||||23
1756824550000|2025-09-02 14:49:10|||||||||1
1756824560000|2025-09-02 14:49:20|||||||||21
1756824580000|2025-09-02 14:49:40|||||||||3
1756824590000|2025-09-02 14:49:50|||||||||2
1756824610000|2025-09-02 14:50:10|||||||||1
1756824630000|2025-09-02 14:50:30|||||||||24
1756810800000|2025-09-02 11:00:00|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|62
1756810810000|2025-09-02 11:00:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1756810830000|2025-09-02 11:00:30|||||||||33
1756810860000|2025-09-02 11:01:00|||||||||2
1756810940000|2025-09-02 11:02:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1756811010000|2025-09-02 11:03:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1756811030000|2025-09-02 11:03:50|||||||||7
1756811060000|2025-09-02 11:04:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756811080000|2025-09-02 11:04:40|||||||||1
1756811110000|2025-09-02 11:05:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|11
1756811160000|2025-09-02 11:06:00|||||||||4
1756811320000|2025-09-02 11:08:40|||||||||2
1756811330000|2025-09-02 11:08:50|||||||||2
1756811500000|2025-09-02 11:11:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756811510000|2025-09-02 11:11:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756811530000|2025-09-02 11:12:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756811570000|2025-09-02 11:12:50|||||||||2
1756811600000|2025-09-02 11:13:20|||||||||1
1756811610000|2025-09-02 11:13:30|||||||||1
1756811690000|2025-09-02 11:14:50|||||||||1
1756811720000|2025-09-02 11:15:20|||||||||1
1756811730000|2025-09-02 11:15:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|106
1756811740000|2025-09-02 11:15:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756811780000|2025-09-02 11:16:20|||||||||2
1756811790000|2025-09-02 11:16:30|||||||||2
1756811890000|2025-09-02 11:18:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756811910000|2025-09-02 11:18:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1756811920000|2025-09-02 11:18:40|||||||||5
1756811970000|2025-09-02 11:19:30|||||||||4
1756811980000|2025-09-02 11:19:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|25
1756811990000|2025-09-02 11:19:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756812000000|2025-09-02 11:20:00|||||||||1
1756812060000|2025-09-02 11:21:00|||||||||1
1756812210000|2025-09-02 11:23:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1756812230000|2025-09-02 11:23:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1756812320000|2025-09-02 11:25:20|||||||||2
1756812330000|2025-09-02 11:25:30|||||||||1
1756812420000|2025-09-02 11:27:00|||||||||1
1756812440000|2025-09-02 11:27:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1756812510000|2025-09-02 11:28:30|||||||||2
1756812520000|2025-09-02 11:28:40|||||||||2
1756812530000|2025-09-02 11:28:50|||||||||6
1756812570000|2025-09-02 11:29:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756812590000|2025-09-02 11:29:50|||||||||3
1756812650000|2025-09-02 11:30:50|||||||||3
1756812660000|2025-09-02 11:31:00|||||||||1
1756812690000|2025-09-02 11:31:30|||||||||1
1756812720000|2025-09-02 11:32:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1756812760000|2025-09-02 11:32:40|||||||||1
1756812780000|2025-09-02 11:33:00|||||||||1
1756812790000|2025-09-02 11:33:10|||||||||1
1756812810000|2025-09-02 11:33:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756812960000|2025-09-02 11:36:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|6
1756812980000|2025-09-02 11:36:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|55
1756812990000|2025-09-02 11:36:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756813100000|2025-09-02 11:38:20|||||||||2
1756813120000|2025-09-02 11:38:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|8
1756813140000|2025-09-02 11:39:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756813150000|2025-09-02 11:39:10|||||||||1
1756813170000|2025-09-02 11:39:30|||||||||2
1756813190000|2025-09-02 11:39:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1756813200000|2025-09-02 11:40:00|||||||||1
1756813210000|2025-09-02 11:40:10|||||||||1
1756813220000|2025-09-02 11:40:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|25
1756813230000|2025-09-02 11:40:30|||||||||4
1756813260000|2025-09-02 11:41:00|||||||||1
1756813270000|2025-09-02 11:41:10|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1756813290000|2025-09-02 11:41:30|||||||||3
1756813310000|2025-09-02 11:41:50|||||||||1
1756813330000|2025-09-02 11:42:10|||||||||1
1756813350000|2025-09-02 11:42:30|||||||||3
1756813360000|2025-09-02 11:42:40|||||||||1
1756813380000|2025-09-02 11:43:00|||||||||1
1756813410000|2025-09-02 11:43:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|5
1756813420000|2025-09-02 11:43:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756813440000|2025-09-02 11:44:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756813470000|2025-09-02 11:44:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1756813490000|2025-09-02 11:44:50|||||||||6
1756813510000|2025-09-02 11:45:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756813520000|2025-09-02 11:45:20|||||||||1
1756813570000|2025-09-02 11:46:10|||||||||1
1756813580000|2025-09-02 11:46:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1756813660000|2025-09-02 11:47:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756813670000|2025-09-02 11:47:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1756813700000|2025-09-02 11:48:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756813730000|2025-09-02 11:48:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1756813740000|2025-09-02 11:49:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1756813780000|2025-09-02 11:49:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|19
1756813810000|2025-09-02 11:50:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1756813840000|2025-09-02 11:50:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|20
1756813890000|2025-09-02 11:51:30|||||||||1
1756813920000|2025-09-02 11:52:00|||||||||1
1756813930000|2025-09-02 11:52:10|||||||||43
1756813940000|2025-09-02 11:52:20|||||||||22
1756814010000|2025-09-02 11:53:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1756814020000|2025-09-02 11:53:40|||||||||2
1756814030000|2025-09-02 11:53:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|100
1756814080000|2025-09-02 11:54:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756814110000|2025-09-02 11:55:10|||||||||70
1756814120000|2025-09-02 11:55:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|19
1756814130000|2025-09-02 11:55:30|||||||||1
1756814150000|2025-09-02 11:55:50|||||||||2
1756814210000|2025-09-02 11:56:50|||||||||2
1756814240000|2025-09-02 11:57:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756814260000|2025-09-02 11:57:40|||||||||2
1756814270000|2025-09-02 11:57:50|||||||||2
1756814350000|2025-09-02 11:59:10|||||||||1
1756814400000|2025-09-02 12:00:00|||||||||3
1756814410000|2025-09-02 12:00:10|19.58|19.5|19.61|19.53|19.61|19.53|19.56|19.48|61
1756814420000|2025-09-02 12:00:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|14
1756814430000|2025-09-02 12:00:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756814480000|2025-09-02 12:01:20|||||||||5
1756814490000|2025-09-02 12:01:30|||||||||2
1756814520000|2025-09-02 12:02:00|||||||||2
1756814560000|2025-09-02 12:02:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|27
1756814580000|2025-09-02 12:03:00|||||||||1
1756814600000|2025-09-02 12:03:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1756814610000|2025-09-02 12:03:30|||||||||2
1756814640000|2025-09-02 12:04:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1756814700000|2025-09-02 12:05:00|||||||||1
1756814830000|2025-09-02 12:07:10|||||||||1
1756814930000|2025-09-02 12:08:50|||||||||4
1756814940000|2025-09-02 12:09:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|23
1756814950000|2025-09-02 12:09:10|||||||||2
1756814960000|2025-09-02 12:09:20|||||||||2
1756815080000|2025-09-02 12:11:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|30
1756815090000|2025-09-02 12:11:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756815110000|2025-09-02 12:11:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|46
1756815120000|2025-09-02 12:12:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1756815160000|2025-09-02 12:12:40|||||||||1
1756815280000|2025-09-02 12:14:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|13
1756815300000|2025-09-02 12:15:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|61
1756815310000|2025-09-02 12:15:10|||||||||3
1756815320000|2025-09-02 12:15:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|55
1756815330000|2025-09-02 12:15:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|50
1756815400000|2025-09-02 12:16:40|||||||||1
1756815440000|2025-09-02 12:17:20|||||||||9
1756815480000|2025-09-02 12:18:00|||||||||3
1756815490000|2025-09-02 12:18:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|44
1756815510000|2025-09-02 12:18:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756815530000|2025-09-02 12:18:50|||||||||6
1756815550000|2025-09-02 12:19:10|||||||||10
1756815600000|2025-09-02 12:20:00|||||||||2
1756815650000|2025-09-02 12:20:50|||||||||1
1756815700000|2025-09-02 12:21:40|||||||||2
1756815750000|2025-09-02 12:22:30|||||||||2
1756815760000|2025-09-02 12:22:40|||||||||2
1756815780000|2025-09-02 12:23:00|||||||||40
1756815830000|2025-09-02 12:23:50|||||||||5
1756815850000|2025-09-02 12:24:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|3
1756815880000|2025-09-02 12:24:40|||||||||2
1756815940000|2025-09-02 12:25:40|||||||||3
1756815960000|2025-09-02 12:26:00|||||||||25
1756815990000|2025-09-02 12:26:30|||||||||2
1756816030000|2025-09-02 12:27:10|||||||||1
1756816080000|2025-09-02 12:28:00|||||||||8
1756816130000|2025-09-02 12:28:50|||||||||3
1756816150000|2025-09-02 12:29:10|||||||||47
1756816160000|2025-09-02 12:29:20|||||||||3
1756816190000|2025-09-02 12:29:50|||||||||1
1756816200000|2025-09-02 12:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|68
1756816270000|2025-09-02 12:31:10|||||||||4
1756816370000|2025-09-02 12:32:50|||||||||2
1756816400000|2025-09-02 12:33:20|||||||||1
1756816430000|2025-09-02 12:33:50|||||||||1
1756816470000|2025-09-02 12:34:30|||||||||2
1756816490000|2025-09-02 12:34:50|||||||||2
1756816520000|2025-09-02 12:35:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|77
1756816540000|2025-09-02 12:35:40|||||||||2
1756816590000|2025-09-02 12:36:30|||||||||9
1756816630000|2025-09-02 12:37:10|||||||||2
1756816670000|2025-09-02 12:37:50|||||||||10
1756816690000|2025-09-02 12:38:10|||||||||1
1756816700000|2025-09-02 12:38:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|50
1756816730000|2025-09-02 12:38:50|||||||||1
1756816810000|2025-09-02 12:40:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1756816820000|2025-09-02 12:40:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1756816830000|2025-09-02 12:40:30|||||||||1
1756816870000|2025-09-02 12:41:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|110
1756816880000|2025-09-02 12:41:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1756816900000|2025-09-02 12:41:40|||||||||1
1756816970000|2025-09-02 12:42:50|||||||||1
1756816980000|2025-09-02 12:43:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1756817010000|2025-09-02 12:43:30|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1756817020000|2025-09-02 12:43:40|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|17
1756817040000|2025-09-02 12:44:00|||||||||1
1756817060000|2025-09-02 12:44:20|||||||||1
1756817100000|2025-09-02 12:45:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|50
1756817150000|2025-09-02 12:45:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1756817180000|2025-09-02 12:46:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1756817190000|2025-09-02 12:46:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1756817200000|2025-09-02 12:46:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|20
1756817210000|2025-09-02 12:46:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1756817230000|2025-09-02 12:47:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1756817240000|2025-09-02 12:47:20|||||||||2
1756817260000|2025-09-02 12:47:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756817270000|2025-09-02 12:47:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1756817280000|2025-09-02 12:48:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1756817330000|2025-09-02 12:48:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|11
1756817370000|2025-09-02 12:49:30|||||||||2
1756817400000|2025-09-02 12:50:00|19.91|19.83|19.9|19.82|19.93|19.85|19.89|19.81|0
1756817410000|2025-09-02 12:50:10|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|0
1756817420000|2025-09-02 12:50:20|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1756817450000|2025-09-02 12:50:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|19
1756817460000|2025-09-02 12:51:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|23
1756817470000|2025-09-02 12:51:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756817480000|2025-09-02 12:51:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1756817490000|2025-09-02 12:51:30|||||||||2
1756817510000|2025-09-02 12:51:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|12
1756817520000|2025-09-02 12:52:00|||||||||32
1756817540000|2025-09-02 12:52:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756817560000|2025-09-02 12:52:40|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|19
1756817570000|2025-09-02 12:52:50|||||||||1
1756817600000|2025-09-02 12:53:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1756817610000|2025-09-02 12:53:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1756817640000|2025-09-02 12:54:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1756817650000|2025-09-02 12:54:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1756817670000|2025-09-02 12:54:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1756817680000|2025-09-02 12:54:40|||||||||1
1756817690000|2025-09-02 12:54:50|19.9|19.82|19.95|19.87|19.97|19.89|19.9|19.82|52
1756817700000|2025-09-02 12:55:00|||||||||2
1756817710000|2025-09-02 12:55:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1756817720000|2025-09-02 12:55:20|19.95|19.87|19.93|19.85|19.95|19.87|19.89|19.81|70
1756817730000|2025-09-02 12:55:30|19.94|19.86|20|19.92|20|19.92|19.94|19.86|7
1756817740000|2025-09-02 12:55:40|||||||||35
1756817750000|2025-09-02 12:55:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1756817760000|2025-09-02 12:56:00|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|0
1756817770000|2025-09-02 12:56:10|19.98|19.9|19.95|19.87|19.99|19.91|19.95|19.87|5
1756817800000|2025-09-02 12:56:40|||||||||9
1756817810000|2025-09-02 12:56:50|||||||||3
1756817820000|2025-09-02 12:57:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756817830000|2025-09-02 12:57:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1756817840000|2025-09-02 12:57:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|25
1756817850000|2025-09-02 12:57:30|||||||||1
1756817860000|2025-09-02 12:57:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756817890000|2025-09-02 12:58:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|14
1756817910000|2025-09-02 12:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1756817950000|2025-09-02 12:59:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818000000|2025-09-02 13:00:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|155
1756818010000|2025-09-02 13:00:10|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|100
1756818020000|2025-09-02 13:00:20|||||||||2
1756818030000|2025-09-02 13:00:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|15
1756818040000|2025-09-02 13:00:40|20.04|19.96|20.05|19.97|20.06|19.98|20.04|19.96|1
1756818080000|2025-09-02 13:01:20|||||||||2
1756818100000|2025-09-02 13:01:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|61
1756818110000|2025-09-02 13:01:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1756818130000|2025-09-02 13:02:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1756818150000|2025-09-02 13:02:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|23
1756818160000|2025-09-02 13:02:40|20|19.92|20|19.92|20|19.92|20|19.92|1
1756818170000|2025-09-02 13:02:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1756818180000|2025-09-02 13:03:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1756818210000|2025-09-02 13:03:30|20|19.92|20|19.92|20|19.92|20|19.92|43
1756818250000|2025-09-02 13:04:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|57
1756818260000|2025-09-02 13:04:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1756818300000|2025-09-02 13:05:00|19.98|19.9|19.99|19.91|19.99|19.91|19.95|19.87|15
1756818340000|2025-09-02 13:05:40|||||||||5
1756818350000|2025-09-02 13:05:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|2
1756818360000|2025-09-02 13:06:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1756818370000|2025-09-02 13:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1756818390000|2025-09-02 13:06:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1756818400000|2025-09-02 13:06:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818420000|2025-09-02 13:07:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1756818440000|2025-09-02 13:07:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1756818470000|2025-09-02 13:07:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1756818480000|2025-09-02 13:08:00|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|1
1756818490000|2025-09-02 13:08:10|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1756818500000|2025-09-02 13:08:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1756818510000|2025-09-02 13:08:30|||||||||2
1756818530000|2025-09-02 13:08:50|||||||||2
1756818560000|2025-09-02 13:09:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|3
1756818600000|2025-09-02 13:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|13
1756818620000|2025-09-02 13:10:20|||||||||7
1756818640000|2025-09-02 13:10:40|||||||||29
1756818650000|2025-09-02 13:10:50|||||||||2
1756818660000|2025-09-02 13:11:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|2
1756818680000|2025-09-02 13:11:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818700000|2025-09-02 13:11:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|100
1756818730000|2025-09-02 13:12:10|||||||||1
1756818760000|2025-09-02 13:12:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756818830000|2025-09-02 13:13:50|||||||||3
1756818850000|2025-09-02 13:14:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1756818860000|2025-09-02 13:14:20|||||||||1
1756818880000|2025-09-02 13:14:40|||||||||2
1756818890000|2025-09-02 13:14:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756818900000|2025-09-02 13:15:00|19.94|19.86|19.98|19.9|19.99|19.91|19.94|19.86|142
1756818910000|2025-09-02 13:15:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|100
1756818940000|2025-09-02 13:15:40|||||||||2
1756818950000|2025-09-02 13:15:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|30
1756818960000|2025-09-02 13:16:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1756818970000|2025-09-02 13:16:10|||||||||50
1756818990000|2025-09-02 13:16:30|||||||||2
1756819060000|2025-09-02 13:17:40|||||||||2
1756819130000|2025-09-02 13:18:50|||||||||1
1756819160000|2025-09-02 13:19:20|||||||||5
1756819260000|2025-09-02 13:21:00|||||||||3
1756819300000|2025-09-02 13:21:40|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|6
1756819320000|2025-09-02 13:22:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1756819340000|2025-09-02 13:22:20|19.98|19.9|19.95|19.87|19.98|19.9|19.94|19.86|48
1756819360000|2025-09-02 13:22:40|||||||||8
1756819370000|2025-09-02 13:22:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819400000|2025-09-02 13:23:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1756819410000|2025-09-02 13:23:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819420000|2025-09-02 13:23:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|6
1756819430000|2025-09-02 13:23:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|36
1756819440000|2025-09-02 13:24:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|20
1756819480000|2025-09-02 13:24:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1756819490000|2025-09-02 13:24:50|||||||||1
1756819510000|2025-09-02 13:25:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1756819550000|2025-09-02 13:25:50|||||||||2
1756819590000|2025-09-02 13:26:30|||||||||5
1756819610000|2025-09-02 13:26:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1756819640000|2025-09-02 13:27:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|25
1756819680000|2025-09-02 13:28:00|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|31
1756819720000|2025-09-02 13:28:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1756819730000|2025-09-02 13:28:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819740000|2025-09-02 13:29:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1756819750000|2025-09-02 13:29:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756819780000|2025-09-02 13:29:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1756819790000|2025-09-02 13:29:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|92
1756819800000|2025-09-02 13:30:00|19.92|19.84|19.97|19.89|19.98|19.9|19.92|19.84|38
1756819810000|2025-09-02 13:30:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|6
1756819820000|2025-09-02 13:30:20|19.98|19.9|20|19.92|20|19.92|19.97|19.89|0
1756819830000|2025-09-02 13:30:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1756819840000|2025-09-02 13:30:40|20|19.92|19.99|19.91|20|19.92|19.98|19.9|7
1756819850000|2025-09-02 13:30:50|20|19.92|20.04|19.96|20.04|19.96|20|19.92|72
1756819870000|2025-09-02 13:31:10|||||||||14
1756819880000|2025-09-02 13:31:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|42
1756819890000|2025-09-02 13:31:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1756819900000|2025-09-02 13:31:40|20.08|20|20.04|19.96|20.08|20|20.04|19.96|57
1756819910000|2025-09-02 13:31:50|||||||||34
1756819920000|2025-09-02 13:32:00|||||||||2
1756819930000|2025-09-02 13:32:10|20.03|19.95|20.04|19.96|20.04|19.96|20|19.92|22
1756819950000|2025-09-02 13:32:30|20.03|19.95|20.01|19.93|20.03|19.95|20|19.92|0
1756819960000|2025-09-02 13:32:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1756819970000|2025-09-02 13:32:50|20.01|19.93|20.01|19.93|20.04|19.96|20.01|19.93|2
1756819980000|2025-09-02 13:33:00|||||||||1
1756820000000|2025-09-02 13:33:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1756820010000|2025-09-02 13:33:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|10
1756820020000|2025-09-02 13:33:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|21
1756820030000|2025-09-02 13:33:50|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|46
1756820040000|2025-09-02 13:34:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1756820050000|2025-09-02 13:34:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|1
1756820070000|2025-09-02 13:34:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1756820080000|2025-09-02 13:34:40|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|7
1756820090000|2025-09-02 13:34:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1756820100000|2025-09-02 13:35:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|1
1756820110000|2025-09-02 13:35:10|19.94|19.86|19.93|19.85|19.94|19.86|19.92|19.84|30
1756820120000|2025-09-02 13:35:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1756820130000|2025-09-02 13:35:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|4
1756820160000|2025-09-02 13:36:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|25
1756820180000|2025-09-02 13:36:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|4
1756820190000|2025-09-02 13:36:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1756820200000|2025-09-02 13:36:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|9
1756820220000|2025-09-02 13:37:00|||||||||4
1756820250000|2025-09-02 13:37:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1756820270000|2025-09-02 13:37:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1756820280000|2025-09-02 13:38:00|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1756820290000|2025-09-02 13:38:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|2
1756820300000|2025-09-02 13:38:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1756820310000|2025-09-02 13:38:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1756820320000|2025-09-02 13:38:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1756820340000|2025-09-02 13:39:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1756820350000|2025-09-02 13:39:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1756820360000|2025-09-02 13:39:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|22
1756820370000|2025-09-02 13:39:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1756820380000|2025-09-02 13:39:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756820390000|2025-09-02 13:39:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1756820400000|2025-09-02 13:40:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|1
1756820410000|2025-09-02 13:40:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1756820420000|2025-09-02 13:40:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1756820430000|2025-09-02 13:40:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1756820440000|2025-09-02 13:40:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1756820450000|2025-09-02 13:40:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756820460000|2025-09-02 13:41:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|21
1756820470000|2025-09-02 13:41:10|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|14
1756820490000|2025-09-02 13:41:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|8
1756820500000|2025-09-02 13:41:40|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1756820520000|2025-09-02 13:42:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1756820530000|2025-09-02 13:42:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1756820540000|2025-09-02 13:42:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1756820560000|2025-09-02 13:42:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756820570000|2025-09-02 13:42:50|||||||||4
1756820590000|2025-09-02 13:43:10|||||||||9
1756820650000|2025-09-02 13:44:10|||||||||12
1756820670000|2025-09-02 13:44:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|22
1756820680000|2025-09-02 13:44:40|||||||||1
1756820700000|2025-09-02 13:45:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|12
1756820710000|2025-09-02 13:45:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|219
1756820720000|2025-09-02 13:45:20|19.69|19.61|19.72|19.64|19.72|19.64|19.68|19.6|111
1756820730000|2025-09-02 13:45:30|||||||||4
1756820740000|2025-09-02 13:45:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|12
1756820750000|2025-09-02 13:45:50|||||||||10
1756820760000|2025-09-02 13:46:00|||||||||227
1756820770000|2025-09-02 13:46:10|||||||||57
1756820790000|2025-09-02 13:46:30|||||||||9
1756820820000|2025-09-02 13:47:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|155
1756820840000|2025-09-02 13:47:20|||||||||1
1756820850000|2025-09-02 13:47:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|112
1756820860000|2025-09-02 13:47:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|16
1756820880000|2025-09-02 13:48:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|5
1756820890000|2025-09-02 13:48:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1756820900000|2025-09-02 13:48:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|19
1756820910000|2025-09-02 13:48:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1756820930000|2025-09-02 13:48:50|||||||||9
1756820950000|2025-09-02 13:49:10|||||||||5
1756820980000|2025-09-02 13:49:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|156
1756820990000|2025-09-02 13:49:50|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|10
1756821000000|2025-09-02 13:50:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|18
1756821010000|2025-09-02 13:50:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1756821030000|2025-09-02 13:50:30|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|2
1756821040000|2025-09-02 13:50:40|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1756821060000|2025-09-02 13:51:00|||||||||3
1756821100000|2025-09-02 13:51:40|||||||||1
1756821120000|2025-09-02 13:52:00|||||||||2
1756821140000|2025-09-02 13:52:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|289
1756821150000|2025-09-02 13:52:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1756821160000|2025-09-02 13:52:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756821180000|2025-09-02 13:53:00|||||||||1
1756821210000|2025-09-02 13:53:30|||||||||17
1756821240000|2025-09-02 13:54:00|||||||||2
1756821270000|2025-09-02 13:54:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|78
1756821300000|2025-09-02 13:55:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1756821320000|2025-09-02 13:55:20|||||||||77
1756821330000|2025-09-02 13:55:30|||||||||1
1756821360000|2025-09-02 13:56:00|||||||||2
1756821400000|2025-09-02 13:56:40|||||||||3
1756821430000|2025-09-02 13:57:10|||||||||2
1756821460000|2025-09-02 13:57:40|||||||||2
1756821500000|2025-09-02 13:58:20|||||||||3
1756821520000|2025-09-02 13:58:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|66
1756821530000|2025-09-02 13:58:50|||||||||2
1756821540000|2025-09-02 13:59:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1756821550000|2025-09-02 13:59:10|||||||||27
1756821560000|2025-09-02 13:59:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756821570000|2025-09-02 13:59:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1756821600000|2025-09-02 14:00:00|19.52|19.44|19.46|19.38|19.52|19.44|19.44|19.36|71
1756821610000|2025-09-02 14:00:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|28
1756821630000|2025-09-02 14:00:30|19.41|19.33|19.39|19.31|19.42|19.34|19.39|19.31|30
1756821640000|2025-09-02 14:00:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|14
1756821650000|2025-09-02 14:00:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1756821660000|2025-09-02 14:01:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756821680000|2025-09-02 14:01:20|||||||||1
1756821710000|2025-09-02 14:01:50|||||||||1
1756821750000|2025-09-02 14:02:30|||||||||3
1756821760000|2025-09-02 14:02:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|200
1756821790000|2025-09-02 14:03:10|||||||||2
1756821800000|2025-09-02 14:03:20|||||||||1
1756821820000|2025-09-02 14:03:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|123
1756821830000|2025-09-02 14:03:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1756821840000|2025-09-02 14:04:00|||||||||2
1756821870000|2025-09-02 14:04:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|169
1756821880000|2025-09-02 14:04:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756821900000|2025-09-02 14:05:00|||||||||2
1756821910000|2025-09-02 14:05:10|||||||||39
1756821930000|2025-09-02 14:05:30|||||||||3
1756821940000|2025-09-02 14:05:40|||||||||3
1756821950000|2025-09-02 14:05:50|19.47|19.39|19.47|19.39|19.52|19.44|19.47|19.39|76
1756821960000|2025-09-02 14:06:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|29
1756821970000|2025-09-02 14:06:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756821990000|2025-09-02 14:06:30|||||||||27
1756822000000|2025-09-02 14:06:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1756822010000|2025-09-02 14:06:50|||||||||3
1756822020000|2025-09-02 14:07:00|||||||||3
1756822050000|2025-09-02 14:07:30|19.51|19.43|19.48|19.4|19.51|19.43|19.47|19.39|53
1756822060000|2025-09-02 14:07:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1756822090000|2025-09-02 14:08:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1756822100000|2025-09-02 14:08:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1756822110000|2025-09-02 14:08:30|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|9
1756822120000|2025-09-02 14:08:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|1
1756822140000|2025-09-02 14:09:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1756822150000|2025-09-02 14:09:10|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1756822170000|2025-09-02 14:09:30|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|1
1756822180000|2025-09-02 14:09:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1756822190000|2025-09-02 14:09:50|||||||||6
1756822220000|2025-09-02 14:10:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|33
1756822230000|2025-09-02 14:10:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756822240000|2025-09-02 14:10:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756822250000|2025-09-02 14:10:50|||||||||5
1756822260000|2025-09-02 14:11:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|22
1756822290000|2025-09-02 14:11:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|45
1756822300000|2025-09-02 14:11:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1756822310000|2025-09-02 14:11:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756822320000|2025-09-02 14:12:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1756822330000|2025-09-02 14:12:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1756822340000|2025-09-02 14:12:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1756822350000|2025-09-02 14:12:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1756822370000|2025-09-02 14:12:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|29
1756822380000|2025-09-02 14:13:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756822390000|2025-09-02 14:13:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|29
1756822400000|2025-09-02 14:13:20|||||||||3
1756822410000|2025-09-02 14:13:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756822420000|2025-09-02 14:13:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|16
1756822430000|2025-09-02 14:13:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1756822440000|2025-09-02 14:14:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1756822450000|2025-09-02 14:14:10|||||||||1
1756822460000|2025-09-02 14:14:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1756822480000|2025-09-02 14:14:40|||||||||2
1756822490000|2025-09-02 14:14:50|||||||||2
1756822520000|2025-09-02 14:15:20|||||||||3
1756822540000|2025-09-02 14:15:40|19.53|19.45|19.54|19.46|19.56|19.48|19.53|19.45|35
1756822550000|2025-09-02 14:15:50|||||||||2
1756822560000|2025-09-02 14:16:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1756822570000|2025-09-02 14:16:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756822580000|2025-09-02 14:16:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1756822590000|2025-09-02 14:16:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|10
1756822630000|2025-09-02 14:17:10|19.51|19.43|19.52|19.44|19.52|19.44|19.48|19.4|123
1756822640000|2025-09-02 14:17:20|||||||||2
1756822650000|2025-09-02 14:17:30|19.5|19.42|19.47|19.39|19.51|19.43|19.47|19.39|37
1756822660000|2025-09-02 14:17:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1756822670000|2025-09-02 14:17:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756822680000|2025-09-02 14:18:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756822700000|2025-09-02 14:18:20|||||||||10
1756822710000|2025-09-02 14:18:30|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|161
1756822750000|2025-09-02 14:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756822770000|2025-09-02 14:19:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|6
1756822780000|2025-09-02 14:19:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|104
1756822800000|2025-09-02 14:20:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|18
1756822830000|2025-09-02 14:20:30|||||||||6
1756822840000|2025-09-02 14:20:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|2
1756822860000|2025-09-02 14:21:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|0
1756822920000|2025-09-02 14:22:00|||||||||1
1756822950000|2025-09-02 14:22:30|||||||||1
1756822960000|2025-09-02 14:22:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|51
1756822980000|2025-09-02 14:23:00|||||||||4
1756823000000|2025-09-02 14:23:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|20
1756823010000|2025-09-02 14:23:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1756823020000|2025-09-02 14:23:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1756823040000|2025-09-02 14:24:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1756823050000|2025-09-02 14:24:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1756823080000|2025-09-02 14:24:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|278
1756823100000|2025-09-02 14:25:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1756823110000|2025-09-02 14:25:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756823130000|2025-09-02 14:25:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1756823140000|2025-09-02 14:25:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|56
1756823150000|2025-09-02 14:25:50|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|0
1756823170000|2025-09-02 14:26:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1756823180000|2025-09-02 14:26:20|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1756823190000|2025-09-02 14:26:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756823200000|2025-09-02 14:26:40|||||||||2
1756823210000|2025-09-02 14:26:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|13
1756823260000|2025-09-02 14:27:40|||||||||3
1756823280000|2025-09-02 14:28:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|20
1756823300000|2025-09-02 14:28:20|||||||||2
1756823310000|2025-09-02 14:28:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1756823330000|2025-09-02 14:28:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|68
1756823350000|2025-09-02 14:29:10|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|2
1756823370000|2025-09-02 14:29:30|||||||||2
1756823390000|2025-09-02 14:29:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1756823400000|2025-09-02 14:30:00|19.53|19.45|19.55|19.47|19.55|19.47|19.52|19.44|118
1756823410000|2025-09-02 14:30:10|||||||||12
1756823430000|2025-09-02 14:30:30|||||||||1
1756823440000|2025-09-02 14:30:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|132
1756823450000|2025-09-02 14:30:50|||||||||1
1756823460000|2025-09-02 14:31:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|49
1756823480000|2025-09-02 14:31:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|12
1756823490000|2025-09-02 14:31:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|345
1756823510000|2025-09-02 14:31:50|||||||||3
1756823520000|2025-09-02 14:32:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1756823530000|2025-09-02 14:32:10|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1756823540000|2025-09-02 14:32:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1756823550000|2025-09-02 14:32:30|||||||||2
1756823560000|2025-09-02 14:32:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1756823570000|2025-09-02 14:32:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|34
1756823580000|2025-09-02 14:33:00|||||||||2
1756823590000|2025-09-02 14:33:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1756823620000|2025-09-02 14:33:40|||||||||1
1756823650000|2025-09-02 14:34:10|||||||||3
1756823680000|2025-09-02 14:34:40|||||||||1
1756823690000|2025-09-02 14:34:50|||||||||1
1756823700000|2025-09-02 14:35:00|||||||||3
1756823730000|2025-09-02 14:35:30|||||||||3
1756823740000|2025-09-02 14:35:40|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|30
1756823750000|2025-09-02 14:35:50|||||||||1
1756823760000|2025-09-02 14:36:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1756823770000|2025-09-02 14:36:10|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1756823780000|2025-09-02 14:36:20|||||||||3
1756823790000|2025-09-02 14:36:30|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|0
1756823800000|2025-09-02 14:36:40|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|21
1756823820000|2025-09-02 14:37:00|||||||||2
1756823840000|2025-09-02 14:37:20|||||||||1
1756823850000|2025-09-02 14:37:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1756823860000|2025-09-02 14:37:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|3
1756823870000|2025-09-02 14:37:50|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|8
1756823880000|2025-09-02 14:38:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|1
1756823890000|2025-09-02 14:38:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1756823900000|2025-09-02 14:38:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1756823910000|2025-09-02 14:38:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|2
1756823930000|2025-09-02 14:38:50|||||||||2
1756823940000|2025-09-02 14:39:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|126
1756823950000|2025-09-02 14:39:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1756823970000|2025-09-02 14:39:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1756823980000|2025-09-02 14:39:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|3
1756823990000|2025-09-02 14:39:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1756824000000|2025-09-02 14:40:00|||||||||17
1756824030000|2025-09-02 14:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1756824050000|2025-09-02 14:40:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|1
1756824070000|2025-09-02 14:41:10|||||||||18
1756824080000|2025-09-02 14:41:20|||||||||2
1756824090000|2025-09-02 14:41:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1756824100000|2025-09-02 14:41:40|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|129
1756824110000|2025-09-02 14:41:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|129
1756824120000|2025-09-02 14:42:00|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|0
1756824130000|2025-09-02 14:42:10|||||||||1
1756824140000|2025-09-02 14:42:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1756824170000|2025-09-02 14:42:50|||||||||1
1756824180000|2025-09-02 14:43:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|26
1756824190000|2025-09-02 14:43:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1756824200000|2025-09-02 14:43:20|||||||||26
1756824210000|2025-09-02 14:43:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1756824220000|2025-09-02 14:43:40|||||||||6
1756824240000|2025-09-02 14:44:00|||||||||2
1756824250000|2025-09-02 14:44:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|9
1756824260000|2025-09-02 14:44:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|4
1756824270000|2025-09-02 14:44:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756824290000|2025-09-02 14:44:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|55
1756824300000|2025-09-02 14:45:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|31
1756824320000|2025-09-02 14:45:20|||||||||21
1756824330000|2025-09-02 14:45:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|12
1756824350000|2025-09-02 14:45:50|||||||||1
1756824360000|2025-09-02 14:46:00|||||||||2
1756824380000|2025-09-02 14:46:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1756824390000|2025-09-02 14:46:30|||||||||4
1756824410000|2025-09-02 14:46:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|1
1756824420000|2025-09-02 14:47:00|||||||||1
1756824440000|2025-09-02 14:47:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|6
1756824460000|2025-09-02 14:47:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|42
1756824470000|2025-09-02 14:47:50|||||||||1
1756824490000|2025-09-02 14:48:10|||||||||3
1756824520000|2025-09-02 14:48:40|||||||||2
1756824530000|2025-09-02 14:48:50|||||||||1
1756824540000|2025-09-02 14:49:00|||||||||23
1756824550000|2025-09-02 14:49:10|||||||||1
1756824560000|2025-09-02 14:49:20|||||||||21
1756824580000|2025-09-02 14:49:40|||||||||3
1756824590000|2025-09-02 14:49:50|||||||||2
1756824610000|2025-09-02 14:50:10|||||||||1
1756824630000|2025-09-02 14:50:30|||||||||24
1756824650000|2025-09-02 14:50:50|||||||||52
1756824660000|2025-09-02 14:51:00|||||||||3
1756824670000|2025-09-02 14:51:10|||||||||43
1756824680000|2025-09-02 14:51:20|||||||||2
1756824710000|2025-09-02 14:51:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1756824720000|2025-09-02 14:52:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1756824770000|2025-09-02 14:52:50|||||||||2
1756824840000|2025-09-02 14:54:00|||||||||3
1756824880000|2025-09-02 14:54:40|||||||||2
1756824900000|2025-09-02 14:55:00|||||||||1
1756824910000|2025-09-02 14:55:10|||||||||2
1756824940000|2025-09-02 14:55:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|88
1756824950000|2025-09-02 14:55:50|||||||||2
1756824960000|2025-09-02 14:56:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|1
1756824980000|2025-09-02 14:56:20|||||||||3
1756824990000|2025-09-02 14:56:30|||||||||2
1756825010000|2025-09-02 14:56:50|||||||||8
1756825040000|2025-09-02 14:57:20|||||||||24
1756825050000|2025-09-02 14:57:30|||||||||19
1756825060000|2025-09-02 14:57:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|153
1756825070000|2025-09-02 14:57:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1756825080000|2025-09-02 14:58:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|17
1756825100000|2025-09-02 14:58:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1756825110000|2025-09-02 14:58:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1756825120000|2025-09-02 14:58:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1756825130000|2025-09-02 14:58:50|||||||||1
1756825160000|2025-09-02 14:59:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|50
1756825170000|2025-09-02 14:59:30|||||||||2
1756825180000|2025-09-02 14:59:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1756825190000|2025-09-02 14:59:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1756825200000|2025-09-02 15:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|64
1756825210000|2025-09-02 15:00:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|50
1756825220000|2025-09-02 15:00:20|||||||||4
1756825260000|2025-09-02 15:01:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1756825270000|2025-09-02 15:01:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|31
1756825290000|2025-09-02 15:01:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|46
1756825300000|2025-09-02 15:01:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1756825310000|2025-09-02 15:01:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|4
1756825320000|2025-09-02 15:02:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|19
1756825330000|2025-09-02 15:02:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1756825360000|2025-09-02 15:02:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|10
1756825380000|2025-09-02 15:03:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|121
1756825390000|2025-09-02 15:03:10|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|13
1756825410000|2025-09-02 15:03:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1756825430000|2025-09-02 15:03:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|1
1756825440000|2025-09-02 15:04:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|12
1756825460000|2025-09-02 15:04:20|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|2
1756825490000|2025-09-02 15:04:50|||||||||2
1756825530000|2025-09-02 15:05:30|||||||||67
1756825540000|2025-09-02 15:05:40|||||||||1
1756825560000|2025-09-02 15:06:00|||||||||6
1756825570000|2025-09-02 15:06:10|||||||||1
1756825590000|2025-09-02 15:06:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|44
1756825600000|2025-09-02 15:06:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|12
1756825610000|2025-09-02 15:06:50|||||||||1
1756825640000|2025-09-02 15:07:20|||||||||1
1756825670000|2025-09-02 15:07:50|||||||||4
1756825680000|2025-09-02 15:08:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|103
1756825700000|2025-09-02 15:08:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|195
1756825710000|2025-09-02 15:08:30|||||||||1
1756825720000|2025-09-02 15:08:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1756825740000|2025-09-02 15:09:00|||||||||2
1756825770000|2025-09-02 15:09:30|||||||||3
1756825790000|2025-09-02 15:09:50|||||||||22
1756825800000|2025-09-02 15:10:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|53
1756825810000|2025-09-02 15:10:10|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|22
1756825820000|2025-09-02 15:10:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1756825850000|2025-09-02 15:10:50|||||||||1
1756825860000|2025-09-02 15:11:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|64
1756825870000|2025-09-02 15:11:10|||||||||2
1756825880000|2025-09-02 15:11:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|57
1756825900000|2025-09-02 15:11:40|||||||||3
1756825910000|2025-09-02 15:11:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|12
1756825920000|2025-09-02 15:12:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|6
1756825930000|2025-09-02 15:12:10|||||||||24
1756825940000|2025-09-02 15:12:20|||||||||78
1756825960000|2025-09-02 15:12:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|25
1756825980000|2025-09-02 15:13:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1756825990000|2025-09-02 15:13:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|68
1756826030000|2025-09-02 15:13:50|||||||||4
1756826050000|2025-09-02 15:14:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1756826070000|2025-09-02 15:14:30|||||||||2
1756826080000|2025-09-02 15:14:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|39
1756826090000|2025-09-02 15:14:50|||||||||3
1756826110000|2025-09-02 15:15:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|16
1756826130000|2025-09-02 15:15:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1756826150000|2025-09-02 15:15:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|51
1756826160000|2025-09-02 15:16:00|||||||||9
1756826180000|2025-09-02 15:16:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1756826200000|2025-09-02 15:16:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1756826210000|2025-09-02 15:16:50|||||||||5
1756826220000|2025-09-02 15:17:00|||||||||9
1756826250000|2025-09-02 15:17:30|||||||||11
1756826260000|2025-09-02 15:17:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756826270000|2025-09-02 15:17:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|11
1756826280000|2025-09-02 15:18:00|||||||||12
1756826300000|2025-09-02 15:18:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|424
1756826340000|2025-09-02 15:19:00|||||||||8
1756826350000|2025-09-02 15:19:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1756826360000|2025-09-02 15:19:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|7
1756826390000|2025-09-02 15:19:50|||||||||13
1756826400000|2025-09-02 15:20:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|28
1756826410000|2025-09-02 15:20:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|6
1756826420000|2025-09-02 15:20:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1756826430000|2025-09-02 15:20:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|18
1756826440000|2025-09-02 15:20:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1756826450000|2025-09-02 15:20:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|5
1756826460000|2025-09-02 15:21:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|5
1756826470000|2025-09-02 15:21:10|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1756826480000|2025-09-02 15:21:20|||||||||1
1756826490000|2025-09-02 15:21:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1756826500000|2025-09-02 15:21:40|||||||||13
1756826510000|2025-09-02 15:21:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|27
1756826520000|2025-09-02 15:22:00|||||||||1
1756826530000|2025-09-02 15:22:10|||||||||50
1756826540000|2025-09-02 15:22:20|||||||||7
1756826550000|2025-09-02 15:22:30|||||||||2
1756826560000|2025-09-02 15:22:40|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|44
1756826570000|2025-09-02 15:22:50|||||||||2
1756826580000|2025-09-02 15:23:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1756826590000|2025-09-02 15:23:10|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|18
1756826600000|2025-09-02 15:23:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1756826610000|2025-09-02 15:23:30|||||||||2
1756826620000|2025-09-02 15:23:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|3
1756826630000|2025-09-02 15:23:50|||||||||1
1756826640000|2025-09-02 15:24:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1756826650000|2025-09-02 15:24:10|||||||||2
1756826660000|2025-09-02 15:24:20|||||||||2
1756826670000|2025-09-02 15:24:30|||||||||11
1756826680000|2025-09-02 15:24:40|||||||||1
1756826690000|2025-09-02 15:24:50|||||||||10
1756826700000|2025-09-02 15:25:00|||||||||3
1756826710000|2025-09-02 15:25:10|||||||||4
1756826730000|2025-09-02 15:25:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|55
1756826740000|2025-09-02 15:25:40|||||||||23
1756826750000|2025-09-02 15:25:50|||||||||4
1756826760000|2025-09-02 15:26:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1756826770000|2025-09-02 15:26:10|||||||||5
1756826780000|2025-09-02 15:26:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1756826790000|2025-09-02 15:26:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|2
1756826800000|2025-09-02 15:26:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|2
1756826810000|2025-09-02 15:26:50|||||||||7
1756826820000|2025-09-02 15:27:00|||||||||2
1756826830000|2025-09-02 15:27:10|||||||||10
1756826840000|2025-09-02 15:27:20|||||||||2
1756826850000|2025-09-02 15:27:30|||||||||13
1756826860000|2025-09-02 15:27:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|70
1756826870000|2025-09-02 15:27:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|70
1756826880000|2025-09-02 15:28:00|||||||||2
1756826890000|2025-09-02 15:28:10|||||||||7
1756826900000|2025-09-02 15:28:20|||||||||1
1756826910000|2025-09-02 15:28:30|||||||||4
1756826920000|2025-09-02 15:28:40|||||||||5
1756826930000|2025-09-02 15:28:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|25
1756826940000|2025-09-02 15:29:00|||||||||3
1756826950000|2025-09-02 15:29:10|||||||||2
1756826960000|2025-09-02 15:29:20|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|11
1756826970000|2025-09-02 15:29:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1756826980000|2025-09-02 15:29:40|||||||||2
1756826990000|2025-09-02 15:29:50|||||||||23
1756827000000|2025-09-02 15:30:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1756827020000|2025-09-02 15:30:20|||||||||3
1756827040000|2025-09-02 15:30:40|||||||||18
1756827070000|2025-09-02 15:31:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1756827090000|2025-09-02 15:31:30|||||||||34
1756827110000|2025-09-02 15:31:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|11
1756827120000|2025-09-02 15:32:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756827130000|2025-09-02 15:32:10|||||||||1
1756827160000|2025-09-02 15:32:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|17
1756827170000|2025-09-02 15:32:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1756827180000|2025-09-02 15:33:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1756827210000|2025-09-02 15:33:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1756827220000|2025-09-02 15:33:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756827230000|2025-09-02 15:33:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1756827240000|2025-09-02 15:34:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1756827250000|2025-09-02 15:34:10|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|0
1756827270000|2025-09-02 15:34:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1756827280000|2025-09-02 15:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|40
1756827320000|2025-09-02 15:35:20|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|60
1756827350000|2025-09-02 15:35:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|5
1756827370000|2025-09-02 15:36:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|25
1756827380000|2025-09-02 15:36:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1756827400000|2025-09-02 15:36:40|||||||||2
1756827430000|2025-09-02 15:37:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1756827440000|2025-09-02 15:37:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756827450000|2025-09-02 15:37:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1756827470000|2025-09-02 15:37:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756827480000|2025-09-02 15:38:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756827490000|2025-09-02 15:38:10|||||||||6
1756827500000|2025-09-02 15:38:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|27
1756827520000|2025-09-02 15:38:40|19.9|19.82|19.91|19.83|19.92|19.84|19.9|19.82|18
1756827530000|2025-09-02 15:38:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|74
1756827540000|2025-09-02 15:39:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|62
1756827570000|2025-09-02 15:39:30|||||||||10
1756827590000|2025-09-02 15:39:50|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|6
1756827600000|2025-09-02 15:40:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|12
1756827620000|2025-09-02 15:40:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1756827640000|2025-09-02 15:40:40|||||||||5
1756827660000|2025-09-02 15:41:00|19.96|19.88|19.92|19.84|19.97|19.89|19.92|19.84|17
1756827670000|2025-09-02 15:41:10|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|1
1756827680000|2025-09-02 15:41:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1756827690000|2025-09-02 15:41:30|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|0
1756827700000|2025-09-02 15:41:40|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|0
1756827710000|2025-09-02 15:41:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1756827720000|2025-09-02 15:42:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1756827730000|2025-09-02 15:42:10|||||||||8
1756827780000|2025-09-02 15:43:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|15
1756827820000|2025-09-02 15:43:40|||||||||1
1756827830000|2025-09-02 15:43:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|9
1756827840000|2025-09-02 15:44:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1756827940000|2025-09-02 15:45:40|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1756827950000|2025-09-02 15:45:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|4
1756827960000|2025-09-02 15:46:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1756827970000|2025-09-02 15:46:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|11
1756827980000|2025-09-02 15:46:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1756827990000|2025-09-02 15:46:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1756828000000|2025-09-02 15:46:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1756828090000|2025-09-02 15:48:10|||||||||3
1756828160000|2025-09-02 15:49:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|42
1756828250000|2025-09-02 15:50:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|61
1756828260000|2025-09-02 15:51:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|37
1756828280000|2025-09-02 15:51:20|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|9
1756828290000|2025-09-02 15:51:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|3
1756828310000|2025-09-02 15:51:50|||||||||32
1756828320000|2025-09-02 15:52:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|50
1756828340000|2025-09-02 15:52:20|20.08|20|20.12|20.04|20.12|20.04|20.08|20|5
1756828410000|2025-09-02 15:53:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1756828490000|2025-09-02 15:54:50|20.11|20.03|20.07|19.99|20.12|20.04|20.07|19.99|25
1756828560000|2025-09-02 15:56:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|6
1756828570000|2025-09-02 15:56:10|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1756828580000|2025-09-02 15:56:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|2
1756828590000|2025-09-02 15:56:30|20.06|19.98|20.04|19.96|20.07|19.99|20.04|19.96|8
1756828600000|2025-09-02 15:56:40|20.06|19.98|20.04|19.96|20.07|19.99|20.04|19.96|5
1756828610000|2025-09-02 15:56:50|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|0
1756828630000|2025-09-02 15:57:10|||||||||29
1756828650000|2025-09-02 15:57:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|1
1756828660000|2025-09-02 15:57:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1756828700000|2025-09-02 15:58:20|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|29
1756828710000|2025-09-02 15:58:30|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|0
1756828720000|2025-09-02 15:58:40|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|0
1756828730000|2025-09-02 15:58:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1756828760000|2025-09-02 15:59:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1756828770000|2025-09-02 15:59:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1756828780000|2025-09-02 15:59:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1756828790000|2025-09-02 15:59:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|8
1756828800000|2025-09-02 16:00:00|20.07|19.99|20.03|19.95|20.07|19.99|20.02|19.94|0
1756828810000|2025-09-02 16:00:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1756828820000|2025-09-02 16:00:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1756828870000|2025-09-02 16:01:10|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|0
1756828880000|2025-09-02 16:01:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1756828900000|2025-09-02 16:01:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1756828910000|2025-09-02 16:01:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1756828920000|2025-09-02 16:02:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1756828930000|2025-09-02 16:02:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1756828950000|2025-09-02 16:02:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1756828980000|2025-09-02 16:03:00|||||||||1
1756829060000|2025-09-02 16:04:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|5
1756829070000|2025-09-02 16:04:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|3
1756829080000|2025-09-02 16:04:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1756829090000|2025-09-02 16:04:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1756829140000|2025-09-02 16:05:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|2
1756829150000|2025-09-02 16:05:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1756829170000|2025-09-02 16:06:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1756829180000|2025-09-02 16:06:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1756829330000|2025-09-02 16:08:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1756829340000|2025-09-02 16:09:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|29
1756829360000|2025-09-02 16:09:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|99
1756829380000|2025-09-02 16:09:40|||||||||1
1756829390000|2025-09-02 16:09:50|19.99|19.91|20|19.92|20.01|19.93|19.98|19.9|0
1756829420000|2025-09-02 16:10:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1756829430000|2025-09-02 16:10:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1756829440000|2025-09-02 16:10:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1756829480000|2025-09-02 16:11:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1756829520000|2025-09-02 16:12:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1756829530000|2025-09-02 16:12:10|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1756829540000|2025-09-02 16:12:20|||||||||1
1756829560000|2025-09-02 16:12:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1756829600000|2025-09-02 16:13:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1756829610000|2025-09-02 16:13:30|19.9|19.82|19.91|19.83|19.92|19.84|19.9|19.82|184
1756829620000|2025-09-02 16:13:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1756829630000|2025-09-02 16:13:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756829650000|2025-09-02 16:14:10|||||||||231
1756829690000|2025-09-02 16:14:50|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|7
1756829700000|2025-09-02 16:15:00|19.86|19.78|19.86|19.78|19.87|19.79|19.85|19.77|16
1756829710000|2025-09-02 16:15:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756829720000|2025-09-02 16:15:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|140
1756829750000|2025-09-02 16:15:50|||||||||23
1756829810000|2025-09-02 16:16:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1756829820000|2025-09-02 16:17:00|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|3
1756829830000|2025-09-02 16:17:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|6
1756829910000|2025-09-02 16:18:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1756829990000|2025-09-02 16:19:50|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1756830000000|2025-09-02 16:20:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1756830050000|2025-09-02 16:20:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|17
1756830060000|2025-09-02 16:21:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1756830110000|2025-09-02 16:21:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1756830120000|2025-09-02 16:22:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1756830250000|2025-09-02 16:24:10|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|101
1756830270000|2025-09-02 16:24:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756830280000|2025-09-02 16:24:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1756830290000|2025-09-02 16:24:50|||||||||1
1756830300000|2025-09-02 16:25:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1756830330000|2025-09-02 16:25:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1756830350000|2025-09-02 16:25:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|7
1756830360000|2025-09-02 16:26:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1756830480000|2025-09-02 16:28:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1756830510000|2025-09-02 16:28:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1756830600000|2025-09-02 16:30:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756830630000|2025-09-02 16:30:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1756830680000|2025-09-02 16:31:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756830710000|2025-09-02 16:31:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1756830750000|2025-09-02 16:32:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756830820000|2025-09-02 16:33:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1756830840000|2025-09-02 16:34:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756830890000|2025-09-02 16:34:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756830900000|2025-09-02 16:35:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1756830920000|2025-09-02 16:35:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1756830960000|2025-09-02 16:36:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1756830970000|2025-09-02 16:36:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756830990000|2025-09-02 16:36:30|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1756831000000|2025-09-02 16:36:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756831020000|2025-09-02 16:37:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756831040000|2025-09-02 16:37:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1756831100000|2025-09-02 16:38:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756831110000|2025-09-02 16:38:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756831120000|2025-09-02 16:38:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1756831130000|2025-09-02 16:38:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1756831200000|2025-09-02 16:40:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756831210000|2025-09-02 16:40:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756831240000|2025-09-02 16:40:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1756831370000|2025-09-02 16:42:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1756831380000|2025-09-02 16:43:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756831390000|2025-09-02 16:43:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756831400000|2025-09-02 16:43:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1756831420000|2025-09-02 16:43:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1756831430000|2025-09-02 16:43:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1756831510000|2025-09-02 16:45:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1756831520000|2025-09-02 16:45:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1756831590000|2025-09-02 16:46:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1756831620000|2025-09-02 16:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756831630000|2025-09-02 16:47:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1756831650000|2025-09-02 16:47:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1756831670000|2025-09-02 16:47:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1756831680000|2025-09-02 16:48:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1756831720000|2025-09-02 16:48:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756831730000|2025-09-02 16:48:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1756831740000|2025-09-02 16:49:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1756831780000|2025-09-02 16:49:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1756831830000|2025-09-02 16:50:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1756831840000|2025-09-02 16:50:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1756831880000|2025-09-02 16:51:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1756832100000|2025-09-02 16:55:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1756832140000|2025-09-02 16:55:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1756832150000|2025-09-02 16:55:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1756832190000|2025-09-02 16:56:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1756832280000|2025-09-02 16:58:00|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|122
1756832340000|2025-09-02 16:59:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1756832390000|2025-09-02 16:59:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1756832460000|2025-09-02 17:01:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|148
1756832470000|2025-09-02 17:01:10|||||||||143
1756832540000|2025-09-02 17:02:20|||||||||3
1756832890000|2025-09-02 17:08:10|19.7|19.62|19.68|19.6|19.7|19.62|19.66|19.58|37
1756832900000|2025-09-02 17:08:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1756833000000|2025-09-02 17:10:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1756833030000|2025-09-02 17:10:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1756833070000|2025-09-02 17:11:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1756833100000|2025-09-02 17:11:40|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|0
1756833110000|2025-09-02 17:11:50|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1756833140000|2025-09-02 17:12:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|50
1756833160000|2025-09-02 17:12:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1756833190000|2025-09-02 17:13:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1756833200000|2025-09-02 17:13:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1756833220000|2025-09-02 17:13:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1756833250000|2025-09-02 17:14:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1756833260000|2025-09-02 17:14:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1756833270000|2025-09-02 17:14:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1756833280000|2025-09-02 17:14:40|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|0
1756833300000|2025-09-02 17:15:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1756833310000|2025-09-02 17:15:10|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1756833320000|2025-09-02 17:15:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1756833330000|2025-09-02 17:15:30|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1756833350000|2025-09-02 17:15:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1756833370000|2025-09-02 17:16:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756833420000|2025-09-02 17:17:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1756833430000|2025-09-02 17:17:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1756833440000|2025-09-02 17:17:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1756833480000|2025-09-02 17:18:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1756833490000|2025-09-02 17:18:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1756833500000|2025-09-02 17:18:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1756833510000|2025-09-02 17:18:30|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1756833530000|2025-09-02 17:18:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1756833540000|2025-09-02 17:19:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1756833820000|2025-09-02 17:23:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1756833850000|2025-09-02 17:24:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1756833860000|2025-09-02 17:24:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756833870000|2025-09-02 17:24:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1756833910000|2025-09-02 17:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756833930000|2025-09-02 17:25:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1756833940000|2025-09-02 17:25:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756833970000|2025-09-02 17:26:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756834040000|2025-09-02 17:27:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756834080000|2025-09-02 17:28:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1756834170000|2025-09-02 17:29:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756834200000|2025-09-02 17:30:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756834240000|2025-09-02 17:30:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1756834310000|2025-09-02 17:31:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756834350000|2025-09-02 17:32:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1756834480000|2025-09-02 17:34:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|1
1756834520000|2025-09-02 17:35:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1756834550000|2025-09-02 17:35:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756834560000|2025-09-02 17:36:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1756834570000|2025-09-02 17:36:10|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1756834610000|2025-09-02 17:36:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756834620000|2025-09-02 17:37:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1756834630000|2025-09-02 17:37:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1756834640000|2025-09-02 17:37:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756834670000|2025-09-02 17:37:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756834690000|2025-09-02 17:38:10|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1756834700000|2025-09-02 17:38:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756834710000|2025-09-02 17:38:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756834730000|2025-09-02 17:38:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1756834840000|2025-09-02 17:40:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1756835040000|2025-09-02 17:44:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756835050000|2025-09-02 17:44:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756835160000|2025-09-02 17:46:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1756835170000|2025-09-02 17:46:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|5
1756835300000|2025-09-02 17:48:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756835310000|2025-09-02 17:48:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756835330000|2025-09-02 17:48:50|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|0
1756835340000|2025-09-02 17:49:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756835350000|2025-09-02 17:49:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756835390000|2025-09-02 17:49:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756835400000|2025-09-02 17:50:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756835430000|2025-09-02 17:50:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1756835440000|2025-09-02 17:50:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1756835450000|2025-09-02 17:50:50|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1756835460000|2025-09-02 17:51:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1756835500000|2025-09-02 17:51:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756835510000|2025-09-02 17:51:50|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|0
1756835530000|2025-09-02 17:52:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1756835580000|2025-09-02 17:53:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756835590000|2025-09-02 17:53:10|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1756835600000|2025-09-02 17:53:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756835630000|2025-09-02 17:53:50|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1756835660000|2025-09-02 17:54:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1756836000000|2025-09-02 18:00:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|15
1756836020000|2025-09-02 18:00:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1756836180000|2025-09-02 18:03:00|||||||||1
1756836200000|2025-09-02 18:03:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756836240000|2025-09-02 18:04:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756836250000|2025-09-02 18:04:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756836340000|2025-09-02 18:05:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1756836350000|2025-09-02 18:05:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756836360000|2025-09-02 18:06:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1756836370000|2025-09-02 18:06:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1756836380000|2025-09-02 18:06:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1756836390000|2025-09-02 18:06:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1756836400000|2025-09-02 18:06:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1756836420000|2025-09-02 18:07:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1756836490000|2025-09-02 18:08:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1756836500000|2025-09-02 18:08:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756836520000|2025-09-02 18:08:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1756836530000|2025-09-02 18:08:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1756836700000|2025-09-02 18:11:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1756836890000|2025-09-02 18:14:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756836900000|2025-09-02 18:15:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1756836910000|2025-09-02 18:15:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756836920000|2025-09-02 18:15:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1756836930000|2025-09-02 18:15:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1756836940000|2025-09-02 18:15:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756836950000|2025-09-02 18:15:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756836970000|2025-09-02 18:16:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1756836990000|2025-09-02 18:16:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756837000000|2025-09-02 18:16:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756837110000|2025-09-02 18:18:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837120000|2025-09-02 18:18:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1756837140000|2025-09-02 18:19:00|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1756837160000|2025-09-02 18:19:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837200000|2025-09-02 18:20:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1756837280000|2025-09-02 18:21:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837290000|2025-09-02 18:21:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1756837300000|2025-09-02 18:21:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756837310000|2025-09-02 18:21:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837330000|2025-09-02 18:22:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1756837400000|2025-09-02 18:23:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1756837410000|2025-09-02 18:23:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756837430000|2025-09-02 18:23:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1756837600000|2025-09-02 18:26:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|18
1756837700000|2025-09-02 18:28:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756837710000|2025-09-02 18:28:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837760000|2025-09-02 18:29:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1756837790000|2025-09-02 18:29:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837820000|2025-09-02 18:30:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756837830000|2025-09-02 18:30:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1756837840000|2025-09-02 18:30:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1756837930000|2025-09-02 18:32:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1756837950000|2025-09-02 18:32:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756837960000|2025-09-02 18:32:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756837990000|2025-09-02 18:33:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1756838000000|2025-09-02 18:33:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756838110000|2025-09-02 18:35:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1756838140000|2025-09-02 18:35:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1756838480000|2025-09-02 18:41:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1756838520000|2025-09-02 18:42:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1756838790000|2025-09-02 18:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1756838870000|2025-09-02 18:47:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1756838880000|2025-09-02 18:48:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1756838900000|2025-09-02 18:48:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1756838910000|2025-09-02 18:48:30|19.68|19.6|19.67|19.59|19.69|19.61|19.67|19.59|0
1756838930000|2025-09-02 18:48:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1756838940000|2025-09-02 18:49:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1756839000000|2025-09-02 18:50:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1756839010000|2025-09-02 18:50:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756839020000|2025-09-02 18:50:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1756839030000|2025-09-02 18:50:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1756839050000|2025-09-02 18:50:50|||||||||4
1756839070000|2025-09-02 18:51:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1756839080000|2025-09-02 18:51:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1756839150000|2025-09-02 18:52:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1756839160000|2025-09-02 18:52:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1756839170000|2025-09-02 18:52:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839180000|2025-09-02 18:53:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1756839210000|2025-09-02 18:53:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1756839240000|2025-09-02 18:54:00|||||||||1
1756839310000|2025-09-02 18:55:10|||||||||1
1756839320000|2025-09-02 18:55:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1756839340000|2025-09-02 18:55:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839350000|2025-09-02 18:55:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1756839360000|2025-09-02 18:56:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1756839370000|2025-09-02 18:56:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|1
1756839390000|2025-09-02 18:56:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839410000|2025-09-02 18:56:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1756839420000|2025-09-02 18:57:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839430000|2025-09-02 18:57:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1756839500000|2025-09-02 18:58:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1756839530000|2025-09-02 18:58:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1756839540000|2025-09-02 18:59:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1756839600000|2025-09-02 19:00:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1756839620000|2025-09-02 19:00:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1756839630000|2025-09-02 19:00:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839640000|2025-09-02 19:00:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1756839690000|2025-09-02 19:01:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1756839740000|2025-09-02 19:02:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1756839760000|2025-09-02 19:02:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839840000|2025-09-02 19:04:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1756839850000|2025-09-02 19:04:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1756839870000|2025-09-02 19:04:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1756839900000|2025-09-02 19:05:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839930000|2025-09-02 19:05:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1756839940000|2025-09-02 19:05:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1756839970000|2025-09-02 19:06:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1756839980000|2025-09-02 19:06:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1756840170000|2025-09-02 19:09:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1756840280000|2025-09-02 19:11:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1756840300000|2025-09-02 19:11:40|||||||||1
1756840360000|2025-09-02 19:12:40|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|1
1756840400000|2025-09-02 19:13:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1756840410000|2025-09-02 19:13:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1756840420000|2025-09-02 19:13:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1756840450000|2025-09-02 19:14:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756840520000|2025-09-02 19:15:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1756840540000|2025-09-02 19:15:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1756840550000|2025-09-02 19:15:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1756840560000|2025-09-02 19:16:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1756840580000|2025-09-02 19:16:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1756840600000|2025-09-02 19:16:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1756840630000|2025-09-02 19:17:10|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1756840640000|2025-09-02 19:17:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1756840660000|2025-09-02 19:17:40|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1756840680000|2025-09-02 19:18:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1756840830000|2025-09-02 19:20:30|19.54|19.46|19.52|19.44|19.54|19.46|19.5|19.42|262
1756840890000|2025-09-02 19:21:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756840910000|2025-09-02 19:21:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756840930000|2025-09-02 19:22:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756840990000|2025-09-02 19:23:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756841000000|2025-09-02 19:23:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756841010000|2025-09-02 19:23:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756841030000|2025-09-02 19:23:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756841060000|2025-09-02 19:24:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756841150000|2025-09-02 19:25:50|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|0
1756841170000|2025-09-02 19:26:10|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|4
1756841180000|2025-09-02 19:26:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|10
1756841190000|2025-09-02 19:26:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1756841210000|2025-09-02 19:26:50|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1756841230000|2025-09-02 19:27:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1756841240000|2025-09-02 19:27:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756841290000|2025-09-02 19:28:10|||||||||30
1756841390000|2025-09-02 19:29:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|13
1756858500000|2025-09-03 00:15:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1756858640000|2025-09-03 00:17:20|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1756858680000|2025-09-03 00:18:00|19.38|19.3|19.48|19.23|19.48|19.3|19.38|19.23|0
1756858800000|2025-09-03 00:20:00|19.49|19.24|19.39|19.31|19.49|19.32|19.39|19.24|0
1756858840000|2025-09-03 00:20:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756858860000|2025-09-03 00:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756858870000|2025-09-03 00:21:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756858890000|2025-09-03 00:21:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756858910000|2025-09-03 00:21:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756858920000|2025-09-03 00:22:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756858930000|2025-09-03 00:22:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756858960000|2025-09-03 00:22:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756858990000|2025-09-03 00:23:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756859100000|2025-09-03 00:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756859120000|2025-09-03 00:25:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1756859140000|2025-09-03 00:25:40|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1756859170000|2025-09-03 00:26:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756859180000|2025-09-03 00:26:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1756859190000|2025-09-03 00:26:30|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1756859210000|2025-09-03 00:26:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756859220000|2025-09-03 00:27:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756859360000|2025-09-03 00:29:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756859370000|2025-09-03 00:29:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756859400000|2025-09-03 00:30:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756859410000|2025-09-03 00:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756859420000|2025-09-03 00:30:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756859450000|2025-09-03 00:30:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756859470000|2025-09-03 00:31:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756859510000|2025-09-03 00:31:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756859610000|2025-09-03 00:33:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756859650000|2025-09-03 00:34:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1756859690000|2025-09-03 00:34:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756859830000|2025-09-03 00:37:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756859840000|2025-09-03 00:37:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756859970000|2025-09-03 00:39:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756860010000|2025-09-03 00:40:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756860120000|2025-09-03 00:42:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756860200000|2025-09-03 00:43:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756860240000|2025-09-03 00:44:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756860310000|2025-09-03 00:45:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756860330000|2025-09-03 00:45:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756860380000|2025-09-03 00:46:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756860540000|2025-09-03 00:49:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756860590000|2025-09-03 00:49:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1756860840000|2025-09-03 00:54:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756860850000|2025-09-03 00:54:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756860860000|2025-09-03 00:54:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756860870000|2025-09-03 00:54:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756860880000|2025-09-03 00:54:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756860900000|2025-09-03 00:55:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1756860910000|2025-09-03 00:55:10|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1756860930000|2025-09-03 00:55:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756860940000|2025-09-03 00:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756860950000|2025-09-03 00:55:50|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1756860960000|2025-09-03 00:56:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756860970000|2025-09-03 00:56:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756860980000|2025-09-03 00:56:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756861070000|2025-09-03 00:57:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861080000|2025-09-03 00:58:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756861200000|2025-09-03 01:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756861250000|2025-09-03 01:00:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756861260000|2025-09-03 01:01:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756861270000|2025-09-03 01:01:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756861280000|2025-09-03 01:01:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861290000|2025-09-03 01:01:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756861300000|2025-09-03 01:01:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861310000|2025-09-03 01:01:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756861330000|2025-09-03 01:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756861340000|2025-09-03 01:02:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861380000|2025-09-03 01:03:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756861390000|2025-09-03 01:03:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756861450000|2025-09-03 01:04:10|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1756861460000|2025-09-03 01:04:20|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1756861530000|2025-09-03 01:05:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756861550000|2025-09-03 01:05:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756861560000|2025-09-03 01:06:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861610000|2025-09-03 01:06:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756861650000|2025-09-03 01:07:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861760000|2025-09-03 01:09:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756861820000|2025-09-03 01:10:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756861890000|2025-09-03 01:11:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756861900000|2025-09-03 01:11:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756861940000|2025-09-03 01:12:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756862020000|2025-09-03 01:13:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756862050000|2025-09-03 01:14:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756862080000|2025-09-03 01:14:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756862100000|2025-09-03 01:15:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756862110000|2025-09-03 01:15:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756862180000|2025-09-03 01:16:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756862270000|2025-09-03 01:17:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756862280000|2025-09-03 01:18:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756862340000|2025-09-03 01:19:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756862350000|2025-09-03 01:19:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756862490000|2025-09-03 01:21:30|19.49|19.24|19.42|19.34|19.49|19.34|19.4|19.23|0
1756862500000|2025-09-03 01:21:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756862520000|2025-09-03 01:22:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756862540000|2025-09-03 01:22:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756862550000|2025-09-03 01:22:30|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1756862570000|2025-09-03 01:22:50|19.49|19.24|19.42|19.34|19.49|19.34|19.41|19.24|0
1756862580000|2025-09-03 01:23:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756862600000|2025-09-03 01:23:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756862620000|2025-09-03 01:23:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1756862630000|2025-09-03 01:23:50|19.42|19.34|19.49|19.24|19.49|19.34|19.42|19.24|0
1756863100000|2025-09-03 01:31:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1756863250000|2025-09-03 01:34:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756863350000|2025-09-03 01:35:50|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1756863360000|2025-09-03 01:36:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756863390000|2025-09-03 01:36:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1756863410000|2025-09-03 01:36:50|19.42|19.34|19.42|19.34|19.49|19.34|19.42|19.24|0
1756863520000|2025-09-03 01:38:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1756863570000|2025-09-03 01:39:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756863660000|2025-09-03 01:41:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1756863690000|2025-09-03 01:41:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756863720000|2025-09-03 01:42:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756863730000|2025-09-03 01:42:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756863770000|2025-09-03 01:42:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756863790000|2025-09-03 01:43:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756863800000|2025-09-03 01:43:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756863810000|2025-09-03 01:43:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756863840000|2025-09-03 01:44:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756863860000|2025-09-03 01:44:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756863870000|2025-09-03 01:44:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756863900000|2025-09-03 01:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756863910000|2025-09-03 01:45:10|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1756863950000|2025-09-03 01:45:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756863960000|2025-09-03 01:46:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756863980000|2025-09-03 01:46:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756864020000|2025-09-03 01:47:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756864040000|2025-09-03 01:47:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1756864060000|2025-09-03 01:47:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756864090000|2025-09-03 01:48:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756864100000|2025-09-03 01:48:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864120000|2025-09-03 01:48:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864130000|2025-09-03 01:48:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864200000|2025-09-03 01:50:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864210000|2025-09-03 01:50:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756864220000|2025-09-03 01:50:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756864230000|2025-09-03 01:50:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756864250000|2025-09-03 01:50:50|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864260000|2025-09-03 01:51:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864320000|2025-09-03 01:52:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756864330000|2025-09-03 01:52:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756864340000|2025-09-03 01:52:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1756864380000|2025-09-03 01:53:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756864430000|2025-09-03 01:53:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756864510000|2025-09-03 01:55:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756864520000|2025-09-03 01:55:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756864530000|2025-09-03 01:55:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756864600000|2025-09-03 01:56:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756864660000|2025-09-03 01:57:40|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1756864680000|2025-09-03 01:58:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756864800000|2025-09-03 02:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756864850000|2025-09-03 02:00:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756865130000|2025-09-03 02:05:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1756865190000|2025-09-03 02:06:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756865200000|2025-09-03 02:06:40|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1756865220000|2025-09-03 02:07:00|19.49|19.24|19.48|19.23|19.49|19.32|19.38|19.23|0
1756865230000|2025-09-03 02:07:10|19.38|19.3|19.42|19.34|19.49|19.34|19.38|19.23|0
1756865410000|2025-09-03 02:10:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756866110000|2025-09-03 02:21:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756866120000|2025-09-03 02:22:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756866130000|2025-09-03 02:22:10|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1756866180000|2025-09-03 02:23:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756866230000|2025-09-03 02:23:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756866240000|2025-09-03 02:24:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756866250000|2025-09-03 02:24:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756866300000|2025-09-03 02:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756866310000|2025-09-03 02:25:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756866320000|2025-09-03 02:25:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756866340000|2025-09-03 02:25:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756866360000|2025-09-03 02:26:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756866410000|2025-09-03 02:26:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756866540000|2025-09-03 02:29:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756866560000|2025-09-03 02:29:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756866590000|2025-09-03 02:29:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756866720000|2025-09-03 02:32:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756866840000|2025-09-03 02:34:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756867210000|2025-09-03 02:40:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756867280000|2025-09-03 02:41:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756867480000|2025-09-03 02:44:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1756867870000|2025-09-03 02:51:10|||||||||1
1756868370000|2025-09-03 02:59:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1756868380000|2025-09-03 02:59:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1756868430000|2025-09-03 03:00:30|19.42|19.34|19.41|19.33|19.42|19.34|19.4|19.32|1
1756869000000|2025-09-03 03:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756869040000|2025-09-03 03:10:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756869050000|2025-09-03 03:10:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756870330000|2025-09-03 03:32:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756870360000|2025-09-03 03:32:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756870410000|2025-09-03 03:33:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756870460000|2025-09-03 03:34:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756870680000|2025-09-03 03:38:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756870700000|2025-09-03 03:38:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756870710000|2025-09-03 03:38:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756870720000|2025-09-03 03:38:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756870730000|2025-09-03 03:38:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756870760000|2025-09-03 03:39:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756870800000|2025-09-03 03:40:00|19.46|19.38|19.49|19.41|19.5|19.42|19.46|19.38|0
1756870840000|2025-09-03 03:40:40|19.48|19.4|19.45|19.37|19.48|19.4|19.42|19.34|0
1756870850000|2025-09-03 03:40:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756870860000|2025-09-03 03:41:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756870870000|2025-09-03 03:41:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1756870880000|2025-09-03 03:41:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1756871230000|2025-09-03 03:47:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756872010000|2025-09-03 04:00:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756872260000|2025-09-03 04:04:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756872270000|2025-09-03 04:04:30|||||||||1
1756872300000|2025-09-03 04:05:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756872430000|2025-09-03 04:07:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756873320000|2025-09-03 04:22:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756873350000|2025-09-03 04:22:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756873360000|2025-09-03 04:22:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756873890000|2025-09-03 04:31:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874340000|2025-09-03 04:39:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874390000|2025-09-03 04:39:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874430000|2025-09-03 04:40:30|19.44|19.36|19.44|19.36|19.45|19.37|19.43|19.35|0
1756874440000|2025-09-03 04:40:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756874620000|2025-09-03 04:43:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874640000|2025-09-03 04:44:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874740000|2025-09-03 04:45:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874750000|2025-09-03 04:45:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874780000|2025-09-03 04:46:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874810000|2025-09-03 04:46:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756874860000|2025-09-03 04:47:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1756874870000|2025-09-03 04:47:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756874880000|2025-09-03 04:48:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756874900000|2025-09-03 04:48:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756874930000|2025-09-03 04:48:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756874940000|2025-09-03 04:49:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756874970000|2025-09-03 04:49:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756875030000|2025-09-03 04:50:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756875100000|2025-09-03 04:51:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756875270000|2025-09-03 04:54:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756875330000|2025-09-03 04:55:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756875340000|2025-09-03 04:55:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756875390000|2025-09-03 04:56:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756875570000|2025-09-03 04:59:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1756875580000|2025-09-03 04:59:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756875590000|2025-09-03 04:59:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1756875600000|2025-09-03 05:00:00|19.45|19.37|19.44|19.36|19.45|19.37|19.43|19.35|0
1756875610000|2025-09-03 05:00:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756875620000|2025-09-03 05:00:20|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1756875630000|2025-09-03 05:00:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1756875700000|2025-09-03 05:01:40|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1756875710000|2025-09-03 05:01:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1756875720000|2025-09-03 05:02:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756875820000|2025-09-03 05:03:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756875830000|2025-09-03 05:03:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756875840000|2025-09-03 05:04:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756875880000|2025-09-03 05:04:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756875910000|2025-09-03 05:05:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756875920000|2025-09-03 05:05:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1756875930000|2025-09-03 05:05:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1756875950000|2025-09-03 05:05:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1756875960000|2025-09-03 05:06:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756876230000|2025-09-03 05:10:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756876310000|2025-09-03 05:11:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756876480000|2025-09-03 05:14:40|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1756876510000|2025-09-03 05:15:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756876560000|2025-09-03 05:16:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756876610000|2025-09-03 05:16:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756876620000|2025-09-03 05:17:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756876710000|2025-09-03 05:18:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756876720000|2025-09-03 05:18:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756876830000|2025-09-03 05:20:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756876930000|2025-09-03 05:22:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756877200000|2025-09-03 05:26:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756877370000|2025-09-03 05:29:30|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1756877410000|2025-09-03 05:30:10|19.46|19.38|19.44|19.36|19.47|19.39|19.43|19.35|0
1756877430000|2025-09-03 05:30:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756877470000|2025-09-03 05:31:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756877630000|2025-09-03 05:33:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756877740000|2025-09-03 05:35:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756877760000|2025-09-03 05:36:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756877770000|2025-09-03 05:36:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756877830000|2025-09-03 05:37:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756877840000|2025-09-03 05:37:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756877860000|2025-09-03 05:37:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756877880000|2025-09-03 05:38:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756877950000|2025-09-03 05:39:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756877960000|2025-09-03 05:39:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756877980000|2025-09-03 05:39:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756878020000|2025-09-03 05:40:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756878050000|2025-09-03 05:40:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878070000|2025-09-03 05:41:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878080000|2025-09-03 05:41:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756878090000|2025-09-03 05:41:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756878120000|2025-09-03 05:42:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878130000|2025-09-03 05:42:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756878140000|2025-09-03 05:42:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756878190000|2025-09-03 05:43:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878240000|2025-09-03 05:44:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878290000|2025-09-03 05:44:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756878300000|2025-09-03 05:45:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756878310000|2025-09-03 05:45:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756878350000|2025-09-03 05:45:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756878360000|2025-09-03 05:46:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756878500000|2025-09-03 05:48:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756878510000|2025-09-03 05:48:30|19.4|19.32|19.5|19.25|19.5|19.32|19.4|19.25|0
1756878520000|2025-09-03 05:48:40|19.51|19.26|19.45|19.37|19.51|19.37|19.45|19.26|0
1756878780000|2025-09-03 05:53:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756879060000|2025-09-03 05:57:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756879120000|2025-09-03 05:58:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1756879290000|2025-09-03 06:01:30|||||||||8
1756879310000|2025-09-03 06:01:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|5
1756879320000|2025-09-03 06:02:00|19.43|19.35|19.46|19.38|19.47|19.39|19.43|19.35|0
1756879510000|2025-09-03 06:05:10|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|46
1756879550000|2025-09-03 06:05:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756879630000|2025-09-03 06:07:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1756879640000|2025-09-03 06:07:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756879650000|2025-09-03 06:07:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756879660000|2025-09-03 06:07:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1756879680000|2025-09-03 06:08:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756879700000|2025-09-03 06:08:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756879710000|2025-09-03 06:08:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756879770000|2025-09-03 06:09:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756879780000|2025-09-03 06:09:40|||||||||6
1756879820000|2025-09-03 06:10:20|||||||||30
1756880100000|2025-09-03 06:15:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1756880150000|2025-09-03 06:15:50|||||||||1
1756880340000|2025-09-03 06:19:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756880360000|2025-09-03 06:19:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756880410000|2025-09-03 06:20:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756880460000|2025-09-03 06:21:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1756880510000|2025-09-03 06:21:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756880520000|2025-09-03 06:22:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|68
1756881000000|2025-09-03 06:30:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756881010000|2025-09-03 06:30:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756881680000|2025-09-03 06:41:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|48
1756882000000|2025-09-03 06:46:40|||||||||3
1756882070000|2025-09-03 06:47:50|||||||||2
1756882110000|2025-09-03 06:48:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756882120000|2025-09-03 06:48:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756882140000|2025-09-03 06:49:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1756882410000|2025-09-03 06:53:30|||||||||1
1756882450000|2025-09-03 06:54:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|1
1756882480000|2025-09-03 06:54:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756882520000|2025-09-03 06:55:20|||||||||52
1756882530000|2025-09-03 06:55:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756882660000|2025-09-03 06:57:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756882670000|2025-09-03 06:57:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756882770000|2025-09-03 06:59:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756882800000|2025-09-03 07:00:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|43
1756882810000|2025-09-03 07:00:10|||||||||4
1756882820000|2025-09-03 07:00:20|||||||||40
1756882830000|2025-09-03 07:00:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|29
1756882840000|2025-09-03 07:00:40|||||||||2
1756882850000|2025-09-03 07:00:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|15
1756882860000|2025-09-03 07:01:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|2
1756882870000|2025-09-03 07:01:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756882880000|2025-09-03 07:01:20|||||||||5
1756882900000|2025-09-03 07:01:40|||||||||4
1756882960000|2025-09-03 07:02:40|||||||||2
1756882980000|2025-09-03 07:03:00|||||||||1
1756883000000|2025-09-03 07:03:20|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|36
1756883020000|2025-09-03 07:03:40|||||||||1
1756883030000|2025-09-03 07:03:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|46
1756883080000|2025-09-03 07:04:40|||||||||1
1756883110000|2025-09-03 07:05:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|50
1756883130000|2025-09-03 07:05:30|||||||||7
1756883280000|2025-09-03 07:08:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|30
1756883290000|2025-09-03 07:08:10|||||||||1
1756883330000|2025-09-03 07:08:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1756883350000|2025-09-03 07:09:10|||||||||2
1756883410000|2025-09-03 07:10:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1756883480000|2025-09-03 07:11:20|||||||||1
1756883500000|2025-09-03 07:11:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1756883520000|2025-09-03 07:12:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756883530000|2025-09-03 07:12:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|2
1756883550000|2025-09-03 07:12:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756883560000|2025-09-03 07:12:40|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|30
1756883570000|2025-09-03 07:12:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756883610000|2025-09-03 07:13:30|||||||||2
1756883620000|2025-09-03 07:13:40|||||||||1
1756883670000|2025-09-03 07:14:30|||||||||4
1756883690000|2025-09-03 07:14:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|9
1756883700000|2025-09-03 07:15:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|1
1756883720000|2025-09-03 07:15:20|||||||||1
1756883750000|2025-09-03 07:15:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1756883780000|2025-09-03 07:16:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756883790000|2025-09-03 07:16:30|||||||||2
1756883800000|2025-09-03 07:16:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756883810000|2025-09-03 07:16:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1756883900000|2025-09-03 07:18:20|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|47
1756883910000|2025-09-03 07:18:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|64
1756883940000|2025-09-03 07:19:00|19.49|19.41|19.48|19.4|19.49|19.41|19.47|19.39|80
1756883970000|2025-09-03 07:19:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756884060000|2025-09-03 07:21:00|||||||||1
1756884090000|2025-09-03 07:21:30|||||||||2
1756884130000|2025-09-03 07:22:10|||||||||1
1756884150000|2025-09-03 07:22:30|||||||||20
1756884180000|2025-09-03 07:23:00|||||||||50
1756884200000|2025-09-03 07:23:20|||||||||1
1756884230000|2025-09-03 07:23:50|||||||||1
1756884250000|2025-09-03 07:24:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|112
1756884310000|2025-09-03 07:25:10|||||||||20
1756884330000|2025-09-03 07:25:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756884340000|2025-09-03 07:25:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756884350000|2025-09-03 07:25:50|||||||||3
1756884360000|2025-09-03 07:26:00|||||||||1
1756884410000|2025-09-03 07:26:50|||||||||1
1756884430000|2025-09-03 07:27:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756884460000|2025-09-03 07:27:40|||||||||2
1756884480000|2025-09-03 07:28:00|||||||||1
1756884510000|2025-09-03 07:28:30|||||||||3
1756884550000|2025-09-03 07:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1756884560000|2025-09-03 07:29:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756884610000|2025-09-03 07:30:10|||||||||1
1756884620000|2025-09-03 07:30:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756884630000|2025-09-03 07:30:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756884660000|2025-09-03 07:31:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|15
1756884680000|2025-09-03 07:31:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1756884710000|2025-09-03 07:31:50|||||||||1
1756884730000|2025-09-03 07:32:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|5
1756884790000|2025-09-03 07:33:10|||||||||10
1756884850000|2025-09-03 07:34:10|||||||||2
1756884860000|2025-09-03 07:34:20|||||||||100
1756884950000|2025-09-03 07:35:50|||||||||1
1756884980000|2025-09-03 07:36:20|||||||||2
1756885070000|2025-09-03 07:37:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1756885080000|2025-09-03 07:38:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756885090000|2025-09-03 07:38:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1756885100000|2025-09-03 07:38:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1756885110000|2025-09-03 07:38:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1756885120000|2025-09-03 07:38:40|||||||||2
1756885210000|2025-09-03 07:40:10|||||||||2
1756885250000|2025-09-03 07:40:50|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|579
1756885260000|2025-09-03 07:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756885280000|2025-09-03 07:41:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1756885290000|2025-09-03 07:41:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885300000|2025-09-03 07:41:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885310000|2025-09-03 07:41:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|2
1756885350000|2025-09-03 07:42:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885360000|2025-09-03 07:42:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885370000|2025-09-03 07:42:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885390000|2025-09-03 07:43:10|||||||||2
1756885410000|2025-09-03 07:43:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885420000|2025-09-03 07:43:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885430000|2025-09-03 07:43:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756885470000|2025-09-03 07:44:30|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756885500000|2025-09-03 07:45:00|||||||||1
1756885510000|2025-09-03 07:45:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1756885520000|2025-09-03 07:45:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756885530000|2025-09-03 07:45:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756885540000|2025-09-03 07:45:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756885590000|2025-09-03 07:46:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1756885600000|2025-09-03 07:46:40|||||||||1
1756885620000|2025-09-03 07:47:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756885630000|2025-09-03 07:47:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1756885670000|2025-09-03 07:47:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756885690000|2025-09-03 07:48:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756885740000|2025-09-03 07:49:00|||||||||1
1756885750000|2025-09-03 07:49:10|||||||||2
1756885790000|2025-09-03 07:49:50|||||||||1
1756885820000|2025-09-03 07:50:20|||||||||1
1756885850000|2025-09-03 07:50:50|||||||||2
1756885860000|2025-09-03 07:51:00|||||||||4
1756885880000|2025-09-03 07:51:20|||||||||1
1756885890000|2025-09-03 07:51:30|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|4
1756885900000|2025-09-03 07:51:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1756885910000|2025-09-03 07:51:50|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|2
1756885920000|2025-09-03 07:52:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756885930000|2025-09-03 07:52:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756885970000|2025-09-03 07:52:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756885980000|2025-09-03 07:53:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756886040000|2025-09-03 07:54:00|||||||||2
1756886070000|2025-09-03 07:54:30|||||||||7
1756886090000|2025-09-03 07:54:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1756886170000|2025-09-03 07:56:10|||||||||1
1756886250000|2025-09-03 07:57:30|||||||||3
1756886300000|2025-09-03 07:58:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756886310000|2025-09-03 07:58:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1756886330000|2025-09-03 07:58:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756886380000|2025-09-03 07:59:40|||||||||1
1756886410000|2025-09-03 08:00:10|||||||||1
1756886420000|2025-09-03 08:00:20|||||||||1
1756886430000|2025-09-03 08:00:30|||||||||2
1756886460000|2025-09-03 08:01:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|53
1756886470000|2025-09-03 08:01:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756886480000|2025-09-03 08:01:20|||||||||2
1756886490000|2025-09-03 08:01:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756886530000|2025-09-03 08:02:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1756886560000|2025-09-03 08:02:40|||||||||1
1756886620000|2025-09-03 08:03:40|||||||||2
1756886630000|2025-09-03 08:03:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756886670000|2025-09-03 08:04:30|||||||||2
1756886680000|2025-09-03 08:04:40|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1756886700000|2025-09-03 08:05:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1756886720000|2025-09-03 08:05:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1756886730000|2025-09-03 08:05:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756886790000|2025-09-03 08:06:30|||||||||1
1756886800000|2025-09-03 08:06:40|||||||||1
1756886820000|2025-09-03 08:07:00|||||||||1
1756886830000|2025-09-03 08:07:10|||||||||1
1756886850000|2025-09-03 08:07:30|||||||||2
1756886870000|2025-09-03 08:07:50|||||||||2
1756887000000|2025-09-03 08:10:00|||||||||1
1756887060000|2025-09-03 08:11:00|||||||||2
1756887080000|2025-09-03 08:11:20|||||||||1
1756887170000|2025-09-03 08:12:50|||||||||1
1756887260000|2025-09-03 08:14:20|||||||||5
1756887290000|2025-09-03 08:14:50|||||||||2
1756887330000|2025-09-03 08:15:30|||||||||1
1756887390000|2025-09-03 08:16:30|||||||||2
1756887420000|2025-09-03 08:17:00|||||||||1
1756887460000|2025-09-03 08:17:40|||||||||2
1756887580000|2025-09-03 08:19:40|||||||||109
1756887660000|2025-09-03 08:21:00|||||||||2
1756887740000|2025-09-03 08:22:20|||||||||1
1756887750000|2025-09-03 08:22:30|||||||||50
1756887760000|2025-09-03 08:22:40|||||||||20
1756887830000|2025-09-03 08:23:50|||||||||2
1756887860000|2025-09-03 08:24:20|||||||||2
1756887950000|2025-09-03 08:25:50|||||||||1
1756887980000|2025-09-03 08:26:20|||||||||2
1756888030000|2025-09-03 08:27:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|71
1756888050000|2025-09-03 08:27:30|||||||||82
1756888100000|2025-09-03 08:28:20|||||||||1
1756888140000|2025-09-03 08:29:00|||||||||2
1756888170000|2025-09-03 08:29:30|||||||||20
1756888190000|2025-09-03 08:29:50|||||||||2
1756888200000|2025-09-03 08:30:00|||||||||9
1756888220000|2025-09-03 08:30:20|||||||||50
1756888260000|2025-09-03 08:31:00|||||||||2
1756888270000|2025-09-03 08:31:10|||||||||9
1756888300000|2025-09-03 08:31:40|||||||||1
1756888330000|2025-09-03 08:32:10|||||||||1
1756888360000|2025-09-03 08:32:40|||||||||9
1756888370000|2025-09-03 08:32:50|||||||||1
1756888400000|2025-09-03 08:33:20|||||||||1
1756888430000|2025-09-03 08:33:50|||||||||12
1756888440000|2025-09-03 08:34:00|||||||||2
1756888460000|2025-09-03 08:34:20|||||||||47
1756888480000|2025-09-03 08:34:40|||||||||296
1756888500000|2025-09-03 08:35:00|||||||||1
1756888520000|2025-09-03 08:35:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|9
1756888540000|2025-09-03 08:35:40|||||||||3
1756888560000|2025-09-03 08:36:00|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|37
1756888590000|2025-09-03 08:36:30|||||||||1
1756888600000|2025-09-03 08:36:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|6
1756888610000|2025-09-03 08:36:50|||||||||1
1756888620000|2025-09-03 08:37:00|||||||||575
1756888630000|2025-09-03 08:37:10|||||||||1
1756888640000|2025-09-03 08:37:20|||||||||35
1756888650000|2025-09-03 08:37:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|72
1756888660000|2025-09-03 08:37:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1756888670000|2025-09-03 08:37:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756888750000|2025-09-03 08:39:10|||||||||1
1756888760000|2025-09-03 08:39:20|||||||||2
1756888770000|2025-09-03 08:39:30|||||||||1
1756888840000|2025-09-03 08:40:40|||||||||2
1756888980000|2025-09-03 08:43:00|||||||||1
1756889020000|2025-09-03 08:43:40|||||||||1
1756889030000|2025-09-03 08:43:50|||||||||1
1756889050000|2025-09-03 08:44:10|||||||||1
1756889110000|2025-09-03 08:45:10|||||||||2
1756889120000|2025-09-03 08:45:20|||||||||58
1756889150000|2025-09-03 08:45:50|||||||||32
1756889200000|2025-09-03 08:46:40|||||||||1
1756889210000|2025-09-03 08:46:50|||||||||2
1756889220000|2025-09-03 08:47:00|||||||||1
1756889250000|2025-09-03 08:47:30|||||||||2
1756889320000|2025-09-03 08:48:40|||||||||60
1756889360000|2025-09-03 08:49:20|||||||||2
1756889380000|2025-09-03 08:49:40|||||||||31
1756889460000|2025-09-03 08:51:00|||||||||2
1756889570000|2025-09-03 08:52:50|||||||||3
1756889680000|2025-09-03 08:54:40|||||||||2
1756889810000|2025-09-03 08:56:50|||||||||3
1756889920000|2025-09-03 08:58:40|||||||||1
1756890030000|2025-09-03 09:00:30|||||||||2
1756890080000|2025-09-03 09:01:20|||||||||1
1756890120000|2025-09-03 09:02:00|19.35|19.27|19.34|19.26|19.36|19.28|19.34|19.26|27
1756890140000|2025-09-03 09:02:20|||||||||40
1756890150000|2025-09-03 09:02:30|||||||||40
1756890160000|2025-09-03 09:02:40|||||||||42
1756890180000|2025-09-03 09:03:00|||||||||20
1756890190000|2025-09-03 09:03:10|||||||||20
1756890200000|2025-09-03 09:03:20|||||||||1
1756890220000|2025-09-03 09:03:40|||||||||1
1756890240000|2025-09-03 09:04:00|||||||||21
1756890250000|2025-09-03 09:04:10|||||||||60
1756890270000|2025-09-03 09:04:30|||||||||40
1756890300000|2025-09-03 09:05:00|||||||||41
1756890310000|2025-09-03 09:05:10|||||||||2
1756890350000|2025-09-03 09:05:50|||||||||22
1756890370000|2025-09-03 09:06:10|||||||||20
1756890380000|2025-09-03 09:06:20|||||||||20
1756890390000|2025-09-03 09:06:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|40
1756890430000|2025-09-03 09:07:10|||||||||40
1756890480000|2025-09-03 09:08:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1756890490000|2025-09-03 09:08:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|20
1756890500000|2025-09-03 09:08:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|20
1756890540000|2025-09-03 09:09:00|||||||||1
1756890560000|2025-09-03 09:09:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756890580000|2025-09-03 09:09:40|||||||||1
1756890610000|2025-09-03 09:10:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|22
1756890630000|2025-09-03 09:10:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756890650000|2025-09-03 09:10:50|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|11
1756890660000|2025-09-03 09:11:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1756890670000|2025-09-03 09:11:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756890690000|2025-09-03 09:11:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756890740000|2025-09-03 09:12:20|||||||||1
1756890810000|2025-09-03 09:13:30|||||||||2
1756890820000|2025-09-03 09:13:40|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756890830000|2025-09-03 09:13:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1756890840000|2025-09-03 09:14:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1756890870000|2025-09-03 09:14:30|||||||||2
1756890890000|2025-09-03 09:14:50|||||||||1
1756890920000|2025-09-03 09:15:20|||||||||1
1756890940000|2025-09-03 09:15:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756890970000|2025-09-03 09:16:10|||||||||1
1756890980000|2025-09-03 09:16:20|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|0
1756890990000|2025-09-03 09:16:30|||||||||1
1756891020000|2025-09-03 09:17:00|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1756891080000|2025-09-03 09:18:00|||||||||20
1756891100000|2025-09-03 09:18:20|||||||||1
1756891200000|2025-09-03 09:20:00|||||||||1
1756891220000|2025-09-03 09:20:20|||||||||1
1756891240000|2025-09-03 09:20:40|||||||||1
1756891250000|2025-09-03 09:20:50|||||||||1
1756891260000|2025-09-03 09:21:00|||||||||1
1756891310000|2025-09-03 09:21:50|||||||||1
1756891320000|2025-09-03 09:22:00|||||||||7
1756891370000|2025-09-03 09:22:50|||||||||2
1756891410000|2025-09-03 09:23:30|||||||||1
1756891430000|2025-09-03 09:23:50|||||||||10
1756891440000|2025-09-03 09:24:00|||||||||1
1756891540000|2025-09-03 09:25:40|||||||||2
1756891740000|2025-09-03 09:29:00|||||||||1
1756891790000|2025-09-03 09:29:50|||||||||1
1756891920000|2025-09-03 09:32:00|||||||||3
1756891940000|2025-09-03 09:32:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|142
1756891990000|2025-09-03 09:33:10|||||||||9
1756892000000|2025-09-03 09:33:20|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|0
1756892030000|2025-09-03 09:33:50|||||||||3
1756892170000|2025-09-03 09:36:10|||||||||1
1756892180000|2025-09-03 09:36:20|||||||||9
1756892270000|2025-09-03 09:37:50|||||||||9
1756892310000|2025-09-03 09:38:30|||||||||2
1756892330000|2025-09-03 09:38:50|||||||||2
1756892390000|2025-09-03 09:39:50|||||||||1
1756892510000|2025-09-03 09:41:50|||||||||1
1756892610000|2025-09-03 09:43:30|||||||||2
1756892630000|2025-09-03 09:43:50|||||||||6
1756892690000|2025-09-03 09:44:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|115
1756892700000|2025-09-03 09:45:00|||||||||4
1756892730000|2025-09-03 09:45:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1756892760000|2025-09-03 09:46:00|19.36|19.28|19.36|19.28|19.37|19.29|19.35|19.27|0
1756892770000|2025-09-03 09:46:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1756892780000|2025-09-03 09:46:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1756892810000|2025-09-03 09:46:50|||||||||2
1756892950000|2025-09-03 09:49:10|||||||||2
1756893120000|2025-09-03 09:52:00|||||||||9
1756893160000|2025-09-03 09:52:40|||||||||1
1756893190000|2025-09-03 09:53:10|||||||||17
1756893230000|2025-09-03 09:53:50|||||||||10
1756893260000|2025-09-03 09:54:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1756893290000|2025-09-03 09:54:50|||||||||1
1756893390000|2025-09-03 09:56:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756893440000|2025-09-03 09:57:20|||||||||1
1756893480000|2025-09-03 09:58:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|24
1756893500000|2025-09-03 09:58:20|||||||||1
1756893570000|2025-09-03 09:59:30|||||||||2
1756893580000|2025-09-03 09:59:40|||||||||2
1756893690000|2025-09-03 10:01:30|||||||||64
1756893710000|2025-09-03 10:01:50|||||||||1
1756893730000|2025-09-03 10:02:10|||||||||3
1756893760000|2025-09-03 10:02:40|||||||||9
1756893800000|2025-09-03 10:03:20|||||||||2
1756893830000|2025-09-03 10:03:50|||||||||4
1756893980000|2025-09-03 10:06:20|||||||||44
1756894030000|2025-09-03 10:07:10|||||||||2
1756894150000|2025-09-03 10:09:10|||||||||2
1756894220000|2025-09-03 10:10:20|||||||||1
1756894340000|2025-09-03 10:12:20|||||||||1
1756894380000|2025-09-03 10:13:00|||||||||1
1756894390000|2025-09-03 10:13:10|||||||||1
1756894430000|2025-09-03 10:13:50|||||||||1
1756894440000|2025-09-03 10:14:00|||||||||2
1756894630000|2025-09-03 10:17:10|||||||||2
1756894710000|2025-09-03 10:18:30|||||||||4
1756894730000|2025-09-03 10:18:50|||||||||4
1756894830000|2025-09-03 10:20:30|||||||||1
1756894930000|2025-09-03 10:22:10|||||||||2
1756894940000|2025-09-03 10:22:20|||||||||1
1756894970000|2025-09-03 10:22:50|||||||||1
1756894990000|2025-09-03 10:23:10|||||||||2
1756895180000|2025-09-03 10:26:20|||||||||1
1756895240000|2025-09-03 10:27:20|||||||||1
1756895350000|2025-09-03 10:29:10|||||||||4
1756895390000|2025-09-03 10:29:50|||||||||1
1756895400000|2025-09-03 10:30:00|||||||||2
1756895420000|2025-09-03 10:30:20|||||||||1
1756895440000|2025-09-03 10:30:40|||||||||2
1756895470000|2025-09-03 10:31:10|||||||||2
1756895560000|2025-09-03 10:32:40|||||||||2
1756895590000|2025-09-03 10:33:10|||||||||489
1756895630000|2025-09-03 10:33:50|||||||||1
1756895700000|2025-09-03 10:35:00|||||||||2
1756895850000|2025-09-03 10:37:30|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1756895870000|2025-09-03 10:37:50|||||||||1
1756895910000|2025-09-03 10:38:30|||||||||2
1756896030000|2025-09-03 10:40:30|||||||||2
1756896060000|2025-09-03 10:41:00|||||||||2
1756896100000|2025-09-03 10:41:40|||||||||1
1756896120000|2025-09-03 10:42:00|||||||||34
1756896130000|2025-09-03 10:42:10|||||||||6
1756896140000|2025-09-03 10:42:20|||||||||38
1756896190000|2025-09-03 10:43:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|142
1756896230000|2025-09-03 10:43:50|||||||||1
1756896320000|2025-09-03 10:45:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1756896330000|2025-09-03 10:45:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1756896340000|2025-09-03 10:45:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1756896350000|2025-09-03 10:45:50|||||||||5
1756896370000|2025-09-03 10:46:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|3
1756896390000|2025-09-03 10:46:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1756896400000|2025-09-03 10:46:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1756896960000|2025-09-03 10:56:00|||||||||2
1756897010000|2025-09-03 10:56:50|||||||||2
1756897130000|2025-09-03 10:58:50|||||||||1
1756897250000|2025-09-03 11:00:50|||||||||1
1756897310000|2025-09-03 11:01:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|2
1756897320000|2025-09-03 11:02:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|14
1756897330000|2025-09-03 11:02:10|||||||||50
1756897380000|2025-09-03 11:03:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1756897410000|2025-09-03 11:03:30|||||||||2
1756897440000|2025-09-03 11:04:00|||||||||1
1756897480000|2025-09-03 11:04:40|||||||||1
1756897560000|2025-09-03 11:06:00|||||||||2
1756897640000|2025-09-03 11:07:20|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|77
1756897720000|2025-09-03 11:08:40|||||||||1
1756897890000|2025-09-03 11:11:30|||||||||2
1756897970000|2025-09-03 11:12:50|||||||||2
1756898180000|2025-09-03 11:16:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1756898200000|2025-09-03 11:16:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1756898330000|2025-09-03 11:18:50|||||||||1
1756898350000|2025-09-03 11:19:10|||||||||1
1756898360000|2025-09-03 11:19:20|||||||||2
1756898370000|2025-09-03 11:19:30|||||||||3
1756898390000|2025-09-03 11:19:50|||||||||3
1756898720000|2025-09-03 11:25:20|||||||||1
1756898760000|2025-09-03 11:26:00|||||||||2
1756898810000|2025-09-03 11:26:50|||||||||1
1756898820000|2025-09-03 11:27:00|||||||||1
1756898910000|2025-09-03 11:28:30|||||||||1
1756899010000|2025-09-03 11:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|39
1756899090000|2025-09-03 11:31:30|||||||||1
1756899110000|2025-09-03 11:31:50|||||||||2
1756899180000|2025-09-03 11:33:00|||||||||2
1756899500000|2025-09-03 11:38:20|||||||||2
1756899550000|2025-09-03 11:39:10|||||||||1
1756899630000|2025-09-03 11:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1756899640000|2025-09-03 11:40:40|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|72
1756899710000|2025-09-03 11:41:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|71
1756899740000|2025-09-03 11:42:20|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|9
1756899750000|2025-09-03 11:42:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|3
1756899820000|2025-09-03 11:43:40|||||||||3
1756899890000|2025-09-03 11:44:50|||||||||2
1756899920000|2025-09-03 11:45:20|||||||||2
1756900150000|2025-09-03 11:49:10|||||||||1
1756900260000|2025-09-03 11:51:00|||||||||1
1756900340000|2025-09-03 11:52:20|||||||||1
1756900420000|2025-09-03 11:53:40|||||||||2
1756900530000|2025-09-03 11:55:30|||||||||1
1756900600000|2025-09-03 11:56:40|||||||||1
1756900610000|2025-09-03 11:56:50|||||||||2
1756900620000|2025-09-03 11:57:00|||||||||2
1756900690000|2025-09-03 11:58:10|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|23
1756900700000|2025-09-03 11:58:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756900710000|2025-09-03 11:58:30|||||||||2
1756900800000|2025-09-03 12:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756900810000|2025-09-03 12:00:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1756900870000|2025-09-03 12:01:10|||||||||1
1756900940000|2025-09-03 12:02:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756900970000|2025-09-03 12:02:50|||||||||2
1756901000000|2025-09-03 12:03:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756901010000|2025-09-03 12:03:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1756901060000|2025-09-03 12:04:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|25
1756901080000|2025-09-03 12:04:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756901130000|2025-09-03 12:05:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756901140000|2025-09-03 12:05:40|||||||||3
1756901150000|2025-09-03 12:05:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1756901160000|2025-09-03 12:06:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756901170000|2025-09-03 12:06:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756901180000|2025-09-03 12:06:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1756901220000|2025-09-03 12:07:00|||||||||2
1756901330000|2025-09-03 12:08:50|||||||||4
1756901410000|2025-09-03 12:10:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|10
1756901450000|2025-09-03 12:10:50|||||||||2
1756901540000|2025-09-03 12:12:20|||||||||2
1756901650000|2025-09-03 12:14:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756901720000|2025-09-03 12:15:20|||||||||1
1756901760000|2025-09-03 12:16:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1756901770000|2025-09-03 12:16:10|||||||||2
1756901800000|2025-09-03 12:16:40|||||||||2
1756901880000|2025-09-03 12:18:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756901920000|2025-09-03 12:18:40|||||||||1
1756901930000|2025-09-03 12:18:50|||||||||7
1756901950000|2025-09-03 12:19:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756902000000|2025-09-03 12:20:00|||||||||2
1756902030000|2025-09-03 12:20:30|||||||||1
1756902100000|2025-09-03 12:21:40|||||||||1
1756902120000|2025-09-03 12:22:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756902150000|2025-09-03 12:22:30|||||||||4
1756902280000|2025-09-03 12:24:40|||||||||1
1756902290000|2025-09-03 12:24:50|||||||||2
1756902340000|2025-09-03 12:25:40|||||||||1
1756902390000|2025-09-03 12:26:30|||||||||4
1756902480000|2025-09-03 12:28:00|||||||||3
1756902490000|2025-09-03 12:28:10|||||||||2
1756902500000|2025-09-03 12:28:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756902590000|2025-09-03 12:29:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1756902620000|2025-09-03 12:30:20|||||||||2
1756902630000|2025-09-03 12:30:30|||||||||2
1756902690000|2025-09-03 12:31:30|||||||||1
1756902700000|2025-09-03 12:31:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756902760000|2025-09-03 12:32:40|||||||||2
1756902860000|2025-09-03 12:34:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756902870000|2025-09-03 12:34:30|||||||||1
1756902890000|2025-09-03 12:34:50|||||||||2
1756902920000|2025-09-03 12:35:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1756902940000|2025-09-03 12:35:40|||||||||1
1756902950000|2025-09-03 12:35:50|||||||||1
1756902970000|2025-09-03 12:36:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1756902980000|2025-09-03 12:36:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756902990000|2025-09-03 12:36:30|||||||||1
1756903030000|2025-09-03 12:37:10|||||||||1
1756903050000|2025-09-03 12:37:30|||||||||1
1756903110000|2025-09-03 12:38:30|||||||||1
1756903130000|2025-09-03 12:38:50|||||||||13
1756903170000|2025-09-03 12:39:30|||||||||2
1756903200000|2025-09-03 12:40:00|||||||||11
1756903220000|2025-09-03 12:40:20|||||||||1
1756903300000|2025-09-03 12:41:40|||||||||2
1756903340000|2025-09-03 12:42:20|||||||||2
1756903370000|2025-09-03 12:42:50|||||||||5
1756903440000|2025-09-03 12:44:00|||||||||2
1756903510000|2025-09-03 12:45:10|||||||||2
1756903620000|2025-09-03 12:47:00|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1756903630000|2025-09-03 12:47:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1756903660000|2025-09-03 12:47:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756903670000|2025-09-03 12:47:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1756903680000|2025-09-03 12:48:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756903720000|2025-09-03 12:48:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|46
1756903760000|2025-09-03 12:49:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756903770000|2025-09-03 12:49:30|||||||||2
1756903790000|2025-09-03 12:49:50|||||||||2
1756903860000|2025-09-03 12:51:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756903890000|2025-09-03 12:51:30|||||||||5
1756903950000|2025-09-03 12:52:30|||||||||2
1756904070000|2025-09-03 12:54:30|||||||||1
1756904120000|2025-09-03 12:55:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|65
1756904130000|2025-09-03 12:55:30|||||||||1
1756904140000|2025-09-03 12:55:40|||||||||1
1756904170000|2025-09-03 12:56:10|||||||||50
1756904180000|2025-09-03 12:56:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756904200000|2025-09-03 12:56:40|||||||||3
1756904210000|2025-09-03 12:56:50|||||||||1
1756904250000|2025-09-03 12:57:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756904290000|2025-09-03 12:58:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756904300000|2025-09-03 12:58:20|||||||||1
1756904350000|2025-09-03 12:59:10|||||||||55
1756904360000|2025-09-03 12:59:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1756904400000|2025-09-03 13:00:00|||||||||1
1756904420000|2025-09-03 13:00:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|3
1756904450000|2025-09-03 13:00:50|||||||||2
1756904500000|2025-09-03 13:01:40|||||||||2
1756904600000|2025-09-03 13:03:20|||||||||1
1756904610000|2025-09-03 13:03:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756904740000|2025-09-03 13:05:40|||||||||2
1756904750000|2025-09-03 13:05:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|14
1756904760000|2025-09-03 13:06:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1756904770000|2025-09-03 13:06:10|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1756904780000|2025-09-03 13:06:20|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1756904790000|2025-09-03 13:06:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756904800000|2025-09-03 13:06:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1756904810000|2025-09-03 13:06:50|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|20
1756904820000|2025-09-03 13:07:00|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|0
1756904830000|2025-09-03 13:07:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1756904860000|2025-09-03 13:07:40|||||||||2
1756904920000|2025-09-03 13:08:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|79
1756904950000|2025-09-03 13:09:10|||||||||8
1756904980000|2025-09-03 13:09:40|||||||||2
1756905020000|2025-09-03 13:10:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1756905030000|2025-09-03 13:10:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1756905040000|2025-09-03 13:10:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1756905110000|2025-09-03 13:11:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|3
1756905130000|2025-09-03 13:12:10|||||||||2
1756905190000|2025-09-03 13:13:10|||||||||1
1756905270000|2025-09-03 13:14:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1756905280000|2025-09-03 13:14:40|||||||||2
1756905360000|2025-09-03 13:16:00|||||||||20
1756905390000|2025-09-03 13:16:30|||||||||2
1756905460000|2025-09-03 13:17:40|||||||||1
1756905560000|2025-09-03 13:19:20|||||||||2
1756905600000|2025-09-03 13:20:00|||||||||2
1756905630000|2025-09-03 13:20:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1756905640000|2025-09-03 13:20:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1756905660000|2025-09-03 13:21:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|14
1756905720000|2025-09-03 13:22:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1756905750000|2025-09-03 13:22:30|||||||||2
1756905780000|2025-09-03 13:23:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1756905790000|2025-09-03 13:23:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756905800000|2025-09-03 13:23:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1756905810000|2025-09-03 13:23:30|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1756905820000|2025-09-03 13:23:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756905830000|2025-09-03 13:23:50|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756905900000|2025-09-03 13:25:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1756905920000|2025-09-03 13:25:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756905930000|2025-09-03 13:25:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1756905960000|2025-09-03 13:26:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1756905970000|2025-09-03 13:26:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756906010000|2025-09-03 13:26:50|||||||||3
1756906020000|2025-09-03 13:27:00|||||||||12
1756906050000|2025-09-03 13:27:30|||||||||4
1756906090000|2025-09-03 13:28:10|||||||||2
1756906120000|2025-09-03 13:28:40|||||||||2
1756906220000|2025-09-03 13:30:20|||||||||1
1756906230000|2025-09-03 13:30:30|||||||||1
1756906240000|2025-09-03 13:30:40|||||||||2
1756906250000|2025-09-03 13:30:50|||||||||2
1756906270000|2025-09-03 13:31:10|||||||||2
1756906300000|2025-09-03 13:31:40|||||||||4
1756906340000|2025-09-03 13:32:20|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|90
1756906350000|2025-09-03 13:32:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1756906370000|2025-09-03 13:32:50|||||||||4
1756906390000|2025-09-03 13:33:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|29
1756906400000|2025-09-03 13:33:20|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|73
1756906410000|2025-09-03 13:33:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1756906420000|2025-09-03 13:33:40|||||||||1
1756906430000|2025-09-03 13:33:50|||||||||2
1756906450000|2025-09-03 13:34:10|||||||||1
1756906480000|2025-09-03 13:34:40|||||||||2
1756906500000|2025-09-03 13:35:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|13
1756906520000|2025-09-03 13:35:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|18
1756906530000|2025-09-03 13:35:30|||||||||1
1756906540000|2025-09-03 13:35:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756906550000|2025-09-03 13:35:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|52
1756906560000|2025-09-03 13:36:00|||||||||1
1756906590000|2025-09-03 13:36:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1756906620000|2025-09-03 13:37:00|||||||||2
1756906680000|2025-09-03 13:38:00|||||||||1
1756906690000|2025-09-03 13:38:10|||||||||1
1756906700000|2025-09-03 13:38:20|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|20
1756906710000|2025-09-03 13:38:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1756906720000|2025-09-03 13:38:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1756906730000|2025-09-03 13:38:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|15
1756906740000|2025-09-03 13:39:00|||||||||2
1756906760000|2025-09-03 13:39:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756906770000|2025-09-03 13:39:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756906780000|2025-09-03 13:39:40|||||||||55
1756906790000|2025-09-03 13:39:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1756906800000|2025-09-03 13:40:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1756906820000|2025-09-03 13:40:20|||||||||2
1756906850000|2025-09-03 13:40:50|19.46|19.38|19.46|19.38|19.47|19.39|19.45|19.37|19
1756906860000|2025-09-03 13:41:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|11
1756906870000|2025-09-03 13:41:10|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|0
1756906880000|2025-09-03 13:41:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1756906890000|2025-09-03 13:41:30|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|8
1756906910000|2025-09-03 13:41:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1756906930000|2025-09-03 13:42:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1756906950000|2025-09-03 13:42:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1756906960000|2025-09-03 13:42:40|||||||||2
1756906970000|2025-09-03 13:42:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756906980000|2025-09-03 13:43:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756906990000|2025-09-03 13:43:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756907050000|2025-09-03 13:44:10|||||||||2
1756907070000|2025-09-03 13:44:30|||||||||1
1756907100000|2025-09-03 13:45:00|||||||||2
1756907110000|2025-09-03 13:45:10|||||||||2
1756907160000|2025-09-03 13:46:00|||||||||11
1756907170000|2025-09-03 13:46:10|||||||||1
1756907210000|2025-09-03 13:46:50|||||||||1
1756907240000|2025-09-03 13:47:20|||||||||2
1756907300000|2025-09-03 13:48:20|||||||||1
1756907310000|2025-09-03 13:48:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1756907340000|2025-09-03 13:49:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|24
1756907350000|2025-09-03 13:49:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|4
1756907360000|2025-09-03 13:49:20|||||||||1
1756907410000|2025-09-03 13:50:10|||||||||2
1756907420000|2025-09-03 13:50:20|||||||||2
1756907470000|2025-09-03 13:51:10|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|34
1756907500000|2025-09-03 13:51:40|||||||||2
1756907520000|2025-09-03 13:52:00|||||||||2
1756907560000|2025-09-03 13:52:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|3
1756907580000|2025-09-03 13:53:00|||||||||2
1756907600000|2025-09-03 13:53:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1756907610000|2025-09-03 13:53:30|||||||||2
1756907630000|2025-09-03 13:53:50|||||||||1
1756907650000|2025-09-03 13:54:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1756907670000|2025-09-03 13:54:30|||||||||1
1756907680000|2025-09-03 13:54:40|||||||||1
1756907690000|2025-09-03 13:54:50|||||||||1
1756907700000|2025-09-03 13:55:00|||||||||1
1756907720000|2025-09-03 13:55:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1756907730000|2025-09-03 13:55:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|1
1756907760000|2025-09-03 13:56:00|||||||||1
1756907770000|2025-09-03 13:56:10|||||||||2
1756907780000|2025-09-03 13:56:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|95
1756907800000|2025-09-03 13:56:40|||||||||5
1756907830000|2025-09-03 13:57:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|47
1756907840000|2025-09-03 13:57:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756907860000|2025-09-03 13:57:40|||||||||3
1756907890000|2025-09-03 13:58:10|||||||||1
1756907930000|2025-09-03 13:58:50|||||||||2
1756907970000|2025-09-03 13:59:30|||||||||12
1756907990000|2025-09-03 13:59:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|6
1756908000000|2025-09-03 14:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756908010000|2025-09-03 14:00:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|3
1756908020000|2025-09-03 14:00:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1756908030000|2025-09-03 14:00:30|||||||||4
1756908040000|2025-09-03 14:00:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1756908050000|2025-09-03 14:00:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|20
1756908080000|2025-09-03 14:01:20|||||||||2
1756908100000|2025-09-03 14:01:40|||||||||9
1756908110000|2025-09-03 14:01:50|||||||||1
1756908130000|2025-09-03 14:02:10|||||||||9
1756908140000|2025-09-03 14:02:20|||||||||1
1756908150000|2025-09-03 14:02:30|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|11
1756908170000|2025-09-03 14:02:50|||||||||12
1756908190000|2025-09-03 14:03:10|||||||||2
1756908200000|2025-09-03 14:03:20|||||||||2
1756908210000|2025-09-03 14:03:30|||||||||9
1756908230000|2025-09-03 14:03:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|13
1756908250000|2025-09-03 14:04:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|9
1756908260000|2025-09-03 14:04:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|10
1756908270000|2025-09-03 14:04:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1756908290000|2025-09-03 14:04:50|||||||||2
1756908300000|2025-09-03 14:05:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|2
1756908310000|2025-09-03 14:05:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|3
1756908320000|2025-09-03 14:05:20|||||||||9
1756908330000|2025-09-03 14:05:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|7
1756908340000|2025-09-03 14:05:40|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1756908350000|2025-09-03 14:05:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1756908370000|2025-09-03 14:06:10|||||||||11
1756908390000|2025-09-03 14:06:30|||||||||4
1756908410000|2025-09-03 14:06:50|||||||||11
1756908430000|2025-09-03 14:07:10|||||||||1
1756908450000|2025-09-03 14:07:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1756908460000|2025-09-03 14:07:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|9
1756908470000|2025-09-03 14:07:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1756908480000|2025-09-03 14:08:00|||||||||2
1756908510000|2025-09-03 14:08:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|9
1756908550000|2025-09-03 14:09:10|||||||||4
1756908560000|2025-09-03 14:09:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756908570000|2025-09-03 14:09:30|||||||||9
1756908580000|2025-09-03 14:09:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|2
1756908590000|2025-09-03 14:09:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1756908620000|2025-09-03 14:10:20|||||||||2
1756908630000|2025-09-03 14:10:30|||||||||1
1756908660000|2025-09-03 14:11:00|||||||||2
1756908690000|2025-09-03 14:11:30|||||||||1
1756908720000|2025-09-03 14:12:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756908730000|2025-09-03 14:12:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756908740000|2025-09-03 14:12:20|||||||||2
1756908750000|2025-09-03 14:12:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|4
1756908760000|2025-09-03 14:12:40|||||||||2
1756908790000|2025-09-03 14:13:10|||||||||2
1756908850000|2025-09-03 14:14:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756908870000|2025-09-03 14:14:30|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|3
1756908900000|2025-09-03 14:15:00|||||||||2
1756908920000|2025-09-03 14:15:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1756908930000|2025-09-03 14:15:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1756908940000|2025-09-03 14:15:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1756908970000|2025-09-03 14:16:10|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|2
1756908980000|2025-09-03 14:16:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|61
1756908990000|2025-09-03 14:16:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1756909000000|2025-09-03 14:16:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1756909030000|2025-09-03 14:17:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|14
1756909050000|2025-09-03 14:17:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1756909090000|2025-09-03 14:18:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756909100000|2025-09-03 14:18:20|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1756909110000|2025-09-03 14:18:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|2
1756909120000|2025-09-03 14:18:40|||||||||2
1756909270000|2025-09-03 14:21:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1756909300000|2025-09-03 14:21:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1756909330000|2025-09-03 14:22:10|||||||||1
1756909350000|2025-09-03 14:22:30|||||||||2
1756909410000|2025-09-03 14:23:30|||||||||4
1756909420000|2025-09-03 14:23:40|||||||||1
1756909440000|2025-09-03 14:24:00|||||||||3
1756909500000|2025-09-03 14:25:00|||||||||3
1756909520000|2025-09-03 14:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|116
1756909530000|2025-09-03 14:25:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1756909540000|2025-09-03 14:25:40|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1756909550000|2025-09-03 14:25:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1756909560000|2025-09-03 14:26:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1756909570000|2025-09-03 14:26:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|4
1756909580000|2025-09-03 14:26:20|19.42|19.34|19.42|19.34|19.45|19.37|19.41|19.33|16
1756909590000|2025-09-03 14:26:30|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|8
1756909610000|2025-09-03 14:26:50|||||||||8
1756909620000|2025-09-03 14:27:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1756909630000|2025-09-03 14:27:10|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|0
1756909650000|2025-09-03 14:27:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1756909660000|2025-09-03 14:27:40|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|20
1756909700000|2025-09-03 14:28:20|||||||||4
1756909740000|2025-09-03 14:29:00|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|21
1756909750000|2025-09-03 14:29:10|||||||||1
1756909760000|2025-09-03 14:29:20|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1756909770000|2025-09-03 14:29:30|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1756909780000|2025-09-03 14:29:40|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|1
1756909790000|2025-09-03 14:29:50|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|22
1756909800000|2025-09-03 14:30:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|21
1756909810000|2025-09-03 14:30:10|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|2
1756909820000|2025-09-03 14:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1756909830000|2025-09-03 14:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756909840000|2025-09-03 14:30:40|||||||||1
1756909850000|2025-09-03 14:30:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756909860000|2025-09-03 14:31:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1756909870000|2025-09-03 14:31:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|34
1756909880000|2025-09-03 14:31:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|2
1756909900000|2025-09-03 14:31:40|||||||||2
1756909910000|2025-09-03 14:31:50|||||||||1
1756909940000|2025-09-03 14:32:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1756909950000|2025-09-03 14:32:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1756910020000|2025-09-03 14:33:40|||||||||1
1756910040000|2025-09-03 14:34:00|||||||||2
1756910050000|2025-09-03 14:34:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1756910060000|2025-09-03 14:34:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1756910090000|2025-09-03 14:34:50|||||||||1
1756910100000|2025-09-03 14:35:00|||||||||1
1756910120000|2025-09-03 14:35:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1756910130000|2025-09-03 14:35:30|||||||||1
1756910140000|2025-09-03 14:35:40|||||||||2
1756910160000|2025-09-03 14:36:00|||||||||4
1756910170000|2025-09-03 14:36:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756910190000|2025-09-03 14:36:30|||||||||2
1756910200000|2025-09-03 14:36:40|||||||||2
1756910220000|2025-09-03 14:37:00|||||||||2
1756910240000|2025-09-03 14:37:20|||||||||6
1756910260000|2025-09-03 14:37:40|||||||||2
1756910280000|2025-09-03 14:38:00|||||||||3
1756910290000|2025-09-03 14:38:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756910320000|2025-09-03 14:38:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1756910340000|2025-09-03 14:39:00|||||||||4
1756910350000|2025-09-03 14:39:10|||||||||1
1756910360000|2025-09-03 14:39:20|||||||||1
1756910380000|2025-09-03 14:39:40|||||||||1
1756910400000|2025-09-03 14:40:00|||||||||2
1756910430000|2025-09-03 14:40:30|||||||||1
1756910460000|2025-09-03 14:41:00|||||||||15
1756910480000|2025-09-03 14:41:20|||||||||2
1756910510000|2025-09-03 14:41:50|||||||||2
1756910580000|2025-09-03 14:43:00|||||||||1
1756910600000|2025-09-03 14:43:20|||||||||2
1756910620000|2025-09-03 14:43:40|||||||||1
1756910640000|2025-09-03 14:44:00|||||||||2
1756910660000|2025-09-03 14:44:20|||||||||1
1756910680000|2025-09-03 14:44:40|||||||||3
1756910690000|2025-09-03 14:44:50|||||||||1
1756910700000|2025-09-03 14:45:00|||||||||5
1756910710000|2025-09-03 14:45:10|||||||||2
1756910720000|2025-09-03 14:45:20|||||||||2
1756910740000|2025-09-03 14:45:40|19.38|19.3|19.4|19.32|19.4|19.32|19.35|19.27|220
1756910750000|2025-09-03 14:45:50|||||||||6
1756910770000|2025-09-03 14:46:10|||||||||2
1756910790000|2025-09-03 14:46:30|||||||||2
1756910800000|2025-09-03 14:46:40|||||||||4
1756910810000|2025-09-03 14:46:50|||||||||2
1756910820000|2025-09-03 14:47:00|||||||||1
1756910830000|2025-09-03 14:47:10|19.37|19.29|19.39|19.31|19.39|19.31|19.36|19.28|3
1756910840000|2025-09-03 14:47:20|||||||||7
1756910850000|2025-09-03 14:47:30|||||||||5
1756910860000|2025-09-03 14:47:40|||||||||2
1756910870000|2025-09-03 14:47:50|||||||||2
1756910920000|2025-09-03 14:48:40|||||||||8
1756910950000|2025-09-03 14:49:10|||||||||2
1756910980000|2025-09-03 14:49:40|||||||||1
1756911000000|2025-09-03 14:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756911010000|2025-09-03 14:50:10|||||||||2
1756911020000|2025-09-03 14:50:20|||||||||2
1756911110000|2025-09-03 14:51:50|||||||||1
1756911140000|2025-09-03 14:52:20|||||||||2
1756911170000|2025-09-03 14:52:50|||||||||1
1756911210000|2025-09-03 14:53:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|132
1756911240000|2025-09-03 14:54:00|||||||||2
1756911260000|2025-09-03 14:54:20|||||||||2
1756911310000|2025-09-03 14:55:10|||||||||23
1756911330000|2025-09-03 14:55:30|||||||||1
1756911340000|2025-09-03 14:55:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756911360000|2025-09-03 14:56:00|||||||||2
1756911390000|2025-09-03 14:56:30|||||||||4
1756911410000|2025-09-03 14:56:50|||||||||42
1756911430000|2025-09-03 14:57:10|||||||||31
1756911480000|2025-09-03 14:58:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1756911500000|2025-09-03 14:58:20|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|77
1756911510000|2025-09-03 14:58:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|37
1756911520000|2025-09-03 14:58:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1756911540000|2025-09-03 14:59:00|||||||||20
1756911550000|2025-09-03 14:59:10|||||||||1
1756911580000|2025-09-03 14:59:40|||||||||1
1756911600000|2025-09-03 15:00:00|||||||||2
1756911610000|2025-09-03 15:00:10|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|0
1756911620000|2025-09-03 15:00:20|||||||||1
1756911650000|2025-09-03 15:00:50|||||||||2
1756911670000|2025-09-03 15:01:10|||||||||1
1756911680000|2025-09-03 15:01:20|||||||||1
1756911690000|2025-09-03 15:01:30|||||||||2
1756911720000|2025-09-03 15:02:00|||||||||1
1756911730000|2025-09-03 15:02:10|||||||||4
1756911760000|2025-09-03 15:02:40|||||||||1
1756911790000|2025-09-03 15:03:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|89
1756911810000|2025-09-03 15:03:30|||||||||3
1756911820000|2025-09-03 15:03:40|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756911840000|2025-09-03 15:04:00|||||||||2
1756911860000|2025-09-03 15:04:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|18
1756911870000|2025-09-03 15:04:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756911880000|2025-09-03 15:04:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|5
1756911890000|2025-09-03 15:04:50|||||||||2
1756911920000|2025-09-03 15:05:20|||||||||1
1756911940000|2025-09-03 15:05:40|||||||||2
1756911970000|2025-09-03 15:06:10|||||||||2
1756911980000|2025-09-03 15:06:20|||||||||1
1756911990000|2025-09-03 15:06:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1756912000000|2025-09-03 15:06:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|2
1756912010000|2025-09-03 15:06:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756912020000|2025-09-03 15:07:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756912030000|2025-09-03 15:07:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756912040000|2025-09-03 15:07:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|2
1756912050000|2025-09-03 15:07:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|2
1756912070000|2025-09-03 15:07:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1756912080000|2025-09-03 15:08:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756912090000|2025-09-03 15:08:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756912100000|2025-09-03 15:08:20|||||||||1
1756912110000|2025-09-03 15:08:30|||||||||1
1756912120000|2025-09-03 15:08:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|48
1756912130000|2025-09-03 15:08:50|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756912140000|2025-09-03 15:09:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|4
1756912150000|2025-09-03 15:09:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1756912160000|2025-09-03 15:09:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756912170000|2025-09-03 15:09:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756912200000|2025-09-03 15:10:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1756912220000|2025-09-03 15:10:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1756912230000|2025-09-03 15:10:30|||||||||1
1756912250000|2025-09-03 15:10:50|||||||||1
1756912270000|2025-09-03 15:11:10|||||||||3
1756912280000|2025-09-03 15:11:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756912300000|2025-09-03 15:11:40|||||||||2
1756912320000|2025-09-03 15:12:00|||||||||1
1756912340000|2025-09-03 15:12:20|||||||||2
1756912380000|2025-09-03 15:13:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1756912390000|2025-09-03 15:13:10|||||||||1
1756912410000|2025-09-03 15:13:30|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|4
1756912420000|2025-09-03 15:13:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|5
1756912430000|2025-09-03 15:13:50|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|2
1756912440000|2025-09-03 15:14:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|9
1756912460000|2025-09-03 15:14:20|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|255
1756912470000|2025-09-03 15:14:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|1
1756912480000|2025-09-03 15:14:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|1
1756912490000|2025-09-03 15:14:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|1
1756912500000|2025-09-03 15:15:00|19.39|19.31|19.36|19.28|19.4|19.32|19.36|19.28|0
1756912510000|2025-09-03 15:15:10|||||||||3
1756912540000|2025-09-03 15:15:40|||||||||2
1756912550000|2025-09-03 15:15:50|||||||||2
1756912560000|2025-09-03 15:16:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1756912570000|2025-09-03 15:16:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1756912580000|2025-09-03 15:16:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1756912600000|2025-09-03 15:16:40|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|2
1756912610000|2025-09-03 15:16:50|||||||||2
1756912620000|2025-09-03 15:17:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1756912660000|2025-09-03 15:17:40|||||||||2
1756912680000|2025-09-03 15:18:00|||||||||2
1756912710000|2025-09-03 15:18:30|||||||||1
1756912720000|2025-09-03 15:18:40|||||||||2
1756912730000|2025-09-03 15:18:50|||||||||1
1756912750000|2025-09-03 15:19:10|||||||||1
1756912760000|2025-09-03 15:19:20|||||||||1
1756912770000|2025-09-03 15:19:30|||||||||1
1756912780000|2025-09-03 15:19:40|||||||||2
1756912790000|2025-09-03 15:19:50|||||||||1
1756912800000|2025-09-03 15:20:00|||||||||1
1756912820000|2025-09-03 15:20:20|||||||||2
1756912830000|2025-09-03 15:20:30|||||||||2
1756912860000|2025-09-03 15:21:00|||||||||1
1756912870000|2025-09-03 15:21:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|10
1756912880000|2025-09-03 15:21:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1756912900000|2025-09-03 15:21:40|||||||||1
1756912910000|2025-09-03 15:21:50|||||||||1
1756912930000|2025-09-03 15:22:10|||||||||1
1756912950000|2025-09-03 15:22:30|||||||||2
1756912960000|2025-09-03 15:22:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756912970000|2025-09-03 15:22:50|||||||||2
1756913020000|2025-09-03 15:23:40|||||||||2
1756913040000|2025-09-03 15:24:00|||||||||2
1756913050000|2025-09-03 15:24:10|||||||||50
1756913060000|2025-09-03 15:24:20|||||||||2
1756913080000|2025-09-03 15:24:40|||||||||11
1756913090000|2025-09-03 15:24:50|||||||||1
1756913100000|2025-09-03 15:25:00|||||||||15
1756913110000|2025-09-03 15:25:10|||||||||1
1756913120000|2025-09-03 15:25:20|||||||||1
1756913130000|2025-09-03 15:25:30|||||||||2
1756913140000|2025-09-03 15:25:40|||||||||1
1756913150000|2025-09-03 15:25:50|||||||||1
1756913160000|2025-09-03 15:26:00|||||||||3
1756913170000|2025-09-03 15:26:10|||||||||1
1756913180000|2025-09-03 15:26:20|||||||||3
1756913190000|2025-09-03 15:26:30|||||||||3
1756913200000|2025-09-03 15:26:40|||||||||2
1756913210000|2025-09-03 15:26:50|||||||||2
1756913220000|2025-09-03 15:27:00|||||||||3
1756913230000|2025-09-03 15:27:10|||||||||2
1756913240000|2025-09-03 15:27:20|||||||||2
1756913250000|2025-09-03 15:27:30|||||||||3
1756913260000|2025-09-03 15:27:40|||||||||2
1756913270000|2025-09-03 15:27:50|||||||||3
1756913280000|2025-09-03 15:28:00|||||||||2
1756913290000|2025-09-03 15:28:10|||||||||4
1756913300000|2025-09-03 15:28:20|||||||||2
1756913310000|2025-09-03 15:28:30|||||||||3
1756913320000|2025-09-03 15:28:40|||||||||11
1756913330000|2025-09-03 15:28:50|||||||||6
1756913340000|2025-09-03 15:29:00|||||||||69
1756913350000|2025-09-03 15:29:10|19.42|19.34|19.42|19.34|19.44|19.36|19.41|19.33|91
1756913360000|2025-09-03 15:29:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|42
1756913370000|2025-09-03 15:29:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|4
1756913380000|2025-09-03 15:29:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|9
1756913390000|2025-09-03 15:29:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|19
1756913400000|2025-09-03 15:30:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1756913420000|2025-09-03 15:30:20|||||||||1
1756913430000|2025-09-03 15:30:30|||||||||2
1756913440000|2025-09-03 15:30:40|||||||||1
1756913450000|2025-09-03 15:30:50|||||||||2
1756913460000|2025-09-03 15:31:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|0
1756913470000|2025-09-03 15:31:10|||||||||1
1756913480000|2025-09-03 15:31:20|||||||||2
1756913490000|2025-09-03 15:31:30|||||||||2
1756913510000|2025-09-03 15:31:50|||||||||2
1756913520000|2025-09-03 15:32:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756913530000|2025-09-03 15:32:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756913540000|2025-09-03 15:32:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1756913560000|2025-09-03 15:32:40|||||||||3
1756913590000|2025-09-03 15:33:10|||||||||1
1756913600000|2025-09-03 15:33:20|||||||||1
1756913610000|2025-09-03 15:33:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|107
1756913620000|2025-09-03 15:33:40|||||||||1
1756913650000|2025-09-03 15:34:10|||||||||1
1756913680000|2025-09-03 15:34:40|||||||||1
1756913690000|2025-09-03 15:34:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1756913700000|2025-09-03 15:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756913730000|2025-09-03 15:35:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1000
1756913740000|2025-09-03 15:35:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756913750000|2025-09-03 15:35:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1756913760000|2025-09-03 15:36:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756913770000|2025-09-03 15:36:10|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1756913790000|2025-09-03 15:36:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1756913840000|2025-09-03 15:37:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756913850000|2025-09-03 15:37:30|||||||||2
1756913870000|2025-09-03 15:37:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1756913880000|2025-09-03 15:38:00|||||||||24
1756913890000|2025-09-03 15:38:10|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1756913920000|2025-09-03 15:38:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756913940000|2025-09-03 15:39:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756913950000|2025-09-03 15:39:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756913980000|2025-09-03 15:39:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1756914000000|2025-09-03 15:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756914010000|2025-09-03 15:40:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756914040000|2025-09-03 15:40:40|||||||||2
1756914050000|2025-09-03 15:40:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756914070000|2025-09-03 15:41:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1756914080000|2025-09-03 15:41:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756914090000|2025-09-03 15:41:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1756914300000|2025-09-03 15:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1756914310000|2025-09-03 15:45:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|89
1756914330000|2025-09-03 15:45:30|||||||||2
1756914400000|2025-09-03 15:46:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756914420000|2025-09-03 15:47:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|3
1756914460000|2025-09-03 15:47:40|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1756914490000|2025-09-03 15:48:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756914500000|2025-09-03 15:48:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1756914510000|2025-09-03 15:48:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1756914520000|2025-09-03 15:48:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756914580000|2025-09-03 15:49:40|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1756914600000|2025-09-03 15:50:00|||||||||2
1756914640000|2025-09-03 15:50:40|||||||||10
1756914650000|2025-09-03 15:50:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1756914660000|2025-09-03 15:51:00|||||||||2
1756914680000|2025-09-03 15:51:20|||||||||1
1756914710000|2025-09-03 15:51:50|||||||||1
1756914780000|2025-09-03 15:53:00|||||||||1
1756914800000|2025-09-03 15:53:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756914820000|2025-09-03 15:53:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756914830000|2025-09-03 15:53:50|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1756914850000|2025-09-03 15:54:10|||||||||50
1756914890000|2025-09-03 15:54:50|||||||||1
1756914930000|2025-09-03 15:55:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1756914940000|2025-09-03 15:55:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756914980000|2025-09-03 15:56:20|||||||||2
1756915020000|2025-09-03 15:57:00|||||||||1
1756915030000|2025-09-03 15:57:10|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|61
1756915070000|2025-09-03 15:57:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756915080000|2025-09-03 15:58:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1756915090000|2025-09-03 15:58:10|||||||||1
1756915120000|2025-09-03 15:58:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756915150000|2025-09-03 15:59:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756915190000|2025-09-03 15:59:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|11
1756915200000|2025-09-03 16:00:00|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|0
1756915310000|2025-09-03 16:01:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756915330000|2025-09-03 16:02:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1756915350000|2025-09-03 16:02:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756915360000|2025-09-03 16:02:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756915650000|2025-09-03 16:07:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1756915720000|2025-09-03 16:08:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1756915840000|2025-09-03 16:10:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1756915850000|2025-09-03 16:10:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1756915860000|2025-09-03 16:11:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756915880000|2025-09-03 16:11:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1756915890000|2025-09-03 16:11:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756916300000|2025-09-03 16:18:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1756916340000|2025-09-03 16:19:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756916430000|2025-09-03 16:20:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1756916440000|2025-09-03 16:20:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756916610000|2025-09-03 16:23:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1756916630000|2025-09-03 16:23:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1756916640000|2025-09-03 16:24:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756916650000|2025-09-03 16:24:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1756916710000|2025-09-03 16:25:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1756916800000|2025-09-03 16:26:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756916820000|2025-09-03 16:27:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756916830000|2025-09-03 16:27:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1756916850000|2025-09-03 16:27:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756916870000|2025-09-03 16:27:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756916880000|2025-09-03 16:28:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756916900000|2025-09-03 16:28:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756916910000|2025-09-03 16:28:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756916960000|2025-09-03 16:29:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756917130000|2025-09-03 16:32:10|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1756917140000|2025-09-03 16:32:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756917150000|2025-09-03 16:32:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1756917160000|2025-09-03 16:32:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1756917180000|2025-09-03 16:33:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756917280000|2025-09-03 16:34:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1756917390000|2025-09-03 16:36:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756917400000|2025-09-03 16:36:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756917410000|2025-09-03 16:36:50|||||||||117
1756917600000|2025-09-03 16:40:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1756917620000|2025-09-03 16:40:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1756917640000|2025-09-03 16:40:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1756917650000|2025-09-03 16:40:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1756917660000|2025-09-03 16:41:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1756917670000|2025-09-03 16:41:10|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1756917680000|2025-09-03 16:41:20|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1756917730000|2025-09-03 16:42:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756917810000|2025-09-03 16:43:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756917820000|2025-09-03 16:43:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756917910000|2025-09-03 16:45:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756917960000|2025-09-03 16:46:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756918140000|2025-09-03 16:49:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756918200000|2025-09-03 16:50:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756918210000|2025-09-03 16:50:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756918250000|2025-09-03 16:50:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756918260000|2025-09-03 16:51:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756918270000|2025-09-03 16:51:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1756918280000|2025-09-03 16:51:20|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1756918290000|2025-09-03 16:51:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756918310000|2025-09-03 16:51:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756918320000|2025-09-03 16:52:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756918330000|2025-09-03 16:52:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1756918340000|2025-09-03 16:52:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756918500000|2025-09-03 16:55:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1756918520000|2025-09-03 16:55:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756918570000|2025-09-03 16:56:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756918670000|2025-09-03 16:57:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756918680000|2025-09-03 16:58:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1756918700000|2025-09-03 16:58:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756918780000|2025-09-03 16:59:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1756918800000|2025-09-03 17:00:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1756918890000|2025-09-03 17:01:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756918990000|2025-09-03 17:03:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1756919050000|2025-09-03 17:04:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1756919070000|2025-09-03 17:04:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756919100000|2025-09-03 17:05:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1756919450000|2025-09-03 17:10:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756919860000|2025-09-03 17:17:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1756919880000|2025-09-03 17:18:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756920090000|2025-09-03 17:21:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756920100000|2025-09-03 17:21:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1756920110000|2025-09-03 17:21:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1756920120000|2025-09-03 17:22:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1756920180000|2025-09-03 17:23:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1756920190000|2025-09-03 17:23:10|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1756920200000|2025-09-03 17:23:20|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1756920220000|2025-09-03 17:23:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756920300000|2025-09-03 17:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756920310000|2025-09-03 17:25:10|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|5
1756920470000|2025-09-03 17:27:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756920690000|2025-09-03 17:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1756920700000|2025-09-03 17:31:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1756920710000|2025-09-03 17:31:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756920740000|2025-09-03 17:32:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1756920750000|2025-09-03 17:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1756920860000|2025-09-03 17:34:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756920890000|2025-09-03 17:34:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1756921270000|2025-09-03 17:41:10|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|56
1756921280000|2025-09-03 17:41:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1756921290000|2025-09-03 17:41:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756921340000|2025-09-03 17:42:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756921350000|2025-09-03 17:42:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756921360000|2025-09-03 17:42:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1756921380000|2025-09-03 17:43:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756921410000|2025-09-03 17:43:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756921430000|2025-09-03 17:43:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1756921500000|2025-09-03 17:45:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1756921520000|2025-09-03 17:45:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1756921540000|2025-09-03 17:45:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1756921550000|2025-09-03 17:45:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|10
1756921560000|2025-09-03 17:46:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1756921590000|2025-09-03 17:46:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1756921620000|2025-09-03 17:47:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|6
1756921630000|2025-09-03 17:47:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1756921660000|2025-09-03 17:47:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1756921670000|2025-09-03 17:47:50|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1756921680000|2025-09-03 17:48:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1756921690000|2025-09-03 17:48:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756921710000|2025-09-03 17:48:30|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|0
1756921720000|2025-09-03 17:48:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756921750000|2025-09-03 17:49:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756921770000|2025-09-03 17:49:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756921780000|2025-09-03 17:49:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756921860000|2025-09-03 17:51:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756921870000|2025-09-03 17:51:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1756921880000|2025-09-03 17:51:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756921900000|2025-09-03 17:51:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1756921920000|2025-09-03 17:52:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1756921930000|2025-09-03 17:52:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1756921940000|2025-09-03 17:52:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756921950000|2025-09-03 17:52:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756921960000|2025-09-03 17:52:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756921980000|2025-09-03 17:53:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756922000000|2025-09-03 17:53:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756922010000|2025-09-03 17:53:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756922020000|2025-09-03 17:53:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756922160000|2025-09-03 17:56:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756922170000|2025-09-03 17:56:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756922190000|2025-09-03 17:56:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1756922220000|2025-09-03 17:57:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756922230000|2025-09-03 17:57:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756922250000|2025-09-03 17:57:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756922260000|2025-09-03 17:57:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756922270000|2025-09-03 17:57:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1756922280000|2025-09-03 17:58:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756922340000|2025-09-03 17:59:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756922410000|2025-09-03 18:00:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756922420000|2025-09-03 18:00:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756922440000|2025-09-03 18:00:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756922470000|2025-09-03 18:01:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756922480000|2025-09-03 18:01:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756922490000|2025-09-03 18:01:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756922520000|2025-09-03 18:02:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756922540000|2025-09-03 18:02:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756922550000|2025-09-03 18:02:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756922760000|2025-09-03 18:06:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1756923240000|2025-09-03 18:14:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756923270000|2025-09-03 18:14:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756923280000|2025-09-03 18:14:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1756923290000|2025-09-03 18:14:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756923300000|2025-09-03 18:15:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1756923310000|2025-09-03 18:15:10|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1756923400000|2025-09-03 18:16:40|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1756923410000|2025-09-03 18:16:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756923420000|2025-09-03 18:17:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756923440000|2025-09-03 18:17:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756923490000|2025-09-03 18:18:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756923750000|2025-09-03 18:22:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1756923770000|2025-09-03 18:22:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756923820000|2025-09-03 18:23:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756923840000|2025-09-03 18:24:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756923860000|2025-09-03 18:24:20|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1756923880000|2025-09-03 18:24:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1756923920000|2025-09-03 18:25:20|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1756923930000|2025-09-03 18:25:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924000000|2025-09-03 18:26:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1756924010000|2025-09-03 18:26:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756924050000|2025-09-03 18:27:30|19.47|19.39|19.48|19.4|19.48|19.4|19.46|19.38|0
1756924070000|2025-09-03 18:27:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1756924200000|2025-09-03 18:30:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924310000|2025-09-03 18:31:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|7
1756924390000|2025-09-03 18:33:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924460000|2025-09-03 18:34:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|6
1756924580000|2025-09-03 18:36:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924590000|2025-09-03 18:36:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756924610000|2025-09-03 18:36:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924640000|2025-09-03 18:37:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1756924650000|2025-09-03 18:37:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1756924660000|2025-09-03 18:37:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|4
1756924670000|2025-09-03 18:37:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1756924680000|2025-09-03 18:38:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|2
1756924690000|2025-09-03 18:38:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756924720000|2025-09-03 18:38:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924860000|2025-09-03 18:41:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1756924880000|2025-09-03 18:41:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756924910000|2025-09-03 18:41:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1756925020000|2025-09-03 18:43:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1756925180000|2025-09-03 18:46:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|3
1756925210000|2025-09-03 18:46:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1756925440000|2025-09-03 18:50:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1756925450000|2025-09-03 18:50:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|8
1756925530000|2025-09-03 18:52:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1756925600000|2025-09-03 18:53:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|12
1756925870000|2025-09-03 18:57:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756925880000|2025-09-03 18:58:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926020000|2025-09-03 19:00:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1756926040000|2025-09-03 19:00:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926050000|2025-09-03 19:00:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756926070000|2025-09-03 19:01:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926110000|2025-09-03 19:01:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1756926150000|2025-09-03 19:02:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756926170000|2025-09-03 19:02:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1756926480000|2025-09-03 19:08:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1756926510000|2025-09-03 19:08:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926540000|2025-09-03 19:09:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1756926570000|2025-09-03 19:09:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926610000|2025-09-03 19:10:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756926630000|2025-09-03 19:10:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926680000|2025-09-03 19:11:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756926790000|2025-09-03 19:13:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756926850000|2025-09-03 19:14:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1756926950000|2025-09-03 19:15:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756927010000|2025-09-03 19:16:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756927090000|2025-09-03 19:18:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1756927150000|2025-09-03 19:19:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1756927270000|2025-09-03 19:21:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1756927280000|2025-09-03 19:21:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1756927320000|2025-09-03 19:22:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1756927330000|2025-09-03 19:22:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1756927350000|2025-09-03 19:22:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1756927360000|2025-09-03 19:22:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1756927500000|2025-09-03 19:25:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1756927510000|2025-09-03 19:25:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1756927520000|2025-09-03 19:25:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1756927530000|2025-09-03 19:25:30|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|0
1756927550000|2025-09-03 19:25:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1756927790000|2025-09-03 19:29:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1756927920000|2025-09-03 19:32:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1756927940000|2025-09-03 19:32:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1756928030000|2025-09-03 19:33:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1756928110000|2025-09-03 19:35:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1756928120000|2025-09-03 19:35:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1756928670000|2025-09-03 19:44:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1756928690000|2025-09-03 19:44:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1756929000000|2025-09-03 19:50:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|4
1756929100000|2025-09-03 19:51:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1756929130000|2025-09-03 19:52:10|||||||||10
1756929190000|2025-09-03 19:53:10|||||||||10
1756929320000|2025-09-03 19:55:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756929540000|2025-09-03 19:59:00|||||||||4
1756929560000|2025-09-03 19:59:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1756929580000|2025-09-03 19:59:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1756929590000|2025-09-03 19:59:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1756944900000|2025-09-04 00:15:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1756944910000|2025-09-04 00:15:10|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1756945000000|2025-09-04 00:16:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1756945090000|2025-09-04 00:18:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1756945160000|2025-09-04 00:19:20|19.29|19.21|19.29|19.04|19.29|19.21|19.29|19.04|0
1756945200000|2025-09-04 00:20:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1756945430000|2025-09-04 00:23:50|19.28|19.03|19.27|19.02|19.28|19.03|19.27|19.02|0
1756945450000|2025-09-04 00:24:10|19.31|19.01|19.33|19.03|19.33|19.03|19.31|19.01|0
1756945470000|2025-09-04 00:24:30|19.28|19.02|19.33|19.03|19.33|19.04|19.27|19.02|0
1756945480000|2025-09-04 00:24:40|19.29|19.04|19.33|19.03|19.33|19.04|19.29|19.03|0
1756945550000|2025-09-04 00:25:50|19.29|19.04|19.29|19.04|19.33|19.04|19.29|19.03|0
1756946100000|2025-09-04 00:35:00|19.27|19.02|19.29|19.04|19.29|19.04|19.27|19.02|0
1756946250000|2025-09-04 00:37:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1756946260000|2025-09-04 00:37:40|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1756946420000|2025-09-04 00:40:20|19.29|19.04|19.27|19.02|19.29|19.04|19.27|19.02|0
1756946470000|2025-09-04 00:41:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1756946500000|2025-09-04 00:41:40|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1756946540000|2025-09-04 00:42:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1756946580000|2025-09-04 00:43:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1756946620000|2025-09-04 00:43:40|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1756946690000|2025-09-04 00:44:50|19.29|19.04|19.28|19.03|19.29|19.04|19.28|19.03|0
1756947050000|2025-09-04 00:50:50|19.25|19|19.25|19|19.25|19|19.25|19|0
1756947200000|2025-09-04 00:53:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1756947210000|2025-09-04 00:53:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1756947230000|2025-09-04 00:53:50|19.23|18.98|19.16|19.08|19.23|19.08|19.16|18.98|0
1756947350000|2025-09-04 00:55:50|19.13|19.05|19.24|18.99|19.24|19.05|19.12|18.98|0
1756947360000|2025-09-04 00:56:00|19.25|19|19.25|19|19.25|19|19.23|18.98|4
1756947450000|2025-09-04 00:57:30|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1756947520000|2025-09-04 00:58:40|19.25|19|19.25|19|19.25|19|19.25|19|0
1756947610000|2025-09-04 01:00:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756947660000|2025-09-04 01:01:00|19.25|19|19.28|19.03|19.28|19.03|19.25|19|0
1756947700000|2025-09-04 01:01:40|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1756947720000|2025-09-04 01:02:00|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1756947740000|2025-09-04 01:02:20|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1756947800000|2025-09-04 01:03:20|19.27|19.02|19.25|19|19.28|19.03|19.25|19|0
1756947810000|2025-09-04 01:03:30|19.28|19.03|19.25|19|19.28|19.03|19.25|19|0
1756947830000|2025-09-04 01:03:50|19.28|19.03|19.25|19|19.28|19.03|19.25|19|0
1756947920000|2025-09-04 01:05:20|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1756947930000|2025-09-04 01:05:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756948620000|2025-09-04 01:17:00|19.16|19.08|19.28|19.03|19.28|19.08|19.16|19.01|0
1756951240000|2025-09-04 02:00:40|19.3|19|19.23|18.98|19.3|19|19.23|18.98|0
1756952760000|2025-09-04 02:26:00|19.25|19|19.23|18.98|19.25|19|19.23|18.98|0
1756952830000|2025-09-04 02:27:10|19.28||19.28||19.28||19.28||0
1756952840000|2025-09-04 02:27:20|19.27|18.97|19.23|18.98|19.27|18.98|19.23|18.97|0
1756952860000|2025-09-04 02:27:40|19.25|19|19.28|18.98|19.28|19|19.25|18.98|0
1756952880000|2025-09-04 02:28:00||19.03||19.03||19.03||19.03|0
1756954320000|2025-09-04 02:52:00|19.29|19.04|19.31|19.06|19.31|19.06|19.29|19.04|0
1756955190000|2025-09-04 03:06:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756955210000|2025-09-04 03:06:50|19.32|19.07|19.31|19.06|19.32|19.07|19.31|19.06|0
1756955220000|2025-09-04 03:07:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756956800000|2025-09-04 03:33:20|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1756957390000|2025-09-04 03:43:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1756958740000|2025-09-04 04:05:40|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1756960310000|2025-09-04 04:31:50|19.22|19.14|19.28|19.03|19.29|19.14|19.22|19.03|0
1756960430000|2025-09-04 04:33:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756960460000|2025-09-04 04:34:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756960490000|2025-09-04 04:34:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756960520000|2025-09-04 04:35:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756960580000|2025-09-04 04:36:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756960610000|2025-09-04 04:36:50|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756960630000|2025-09-04 04:37:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756960710000|2025-09-04 04:38:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756960730000|2025-09-04 04:38:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756960820000|2025-09-04 04:40:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756960850000|2025-09-04 04:40:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756960950000|2025-09-04 04:42:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756960980000|2025-09-04 04:43:00|19.2|19.12|19.28|19.03|19.28|19.12|19.2|19.03|0
1756961090000|2025-09-04 04:44:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756961100000|2025-09-04 04:45:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756961180000|2025-09-04 04:46:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756961390000|2025-09-04 04:49:50|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962030000|2025-09-04 05:00:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962040000|2025-09-04 05:00:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756962060000|2025-09-04 05:01:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962080000|2025-09-04 05:01:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756962220000|2025-09-04 05:03:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962230000|2025-09-04 05:03:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756962260000|2025-09-04 05:04:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962270000|2025-09-04 05:04:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756962290000|2025-09-04 05:04:50|19.28|19.03|19.2|19.12|19.28|19.12|19.19|19.03|0
1756962300000|2025-09-04 05:05:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962320000|2025-09-04 05:05:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756962380000|2025-09-04 05:06:20|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962420000|2025-09-04 05:07:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962450000|2025-09-04 05:07:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756962480000|2025-09-04 05:08:00|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962780000|2025-09-04 05:13:00|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962840000|2025-09-04 05:14:00|19.28|19.03|19.18|19.1|19.28|19.1|19.18|19.03|0
1756962940000|2025-09-04 05:15:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756962950000|2025-09-04 05:15:50|19.2|19.12|19.18|19.1|19.28|19.12|19.18|19.03|0
1756963320000|2025-09-04 05:22:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756963350000|2025-09-04 05:22:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756963360000|2025-09-04 05:22:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1756963370000|2025-09-04 05:22:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756963420000|2025-09-04 05:23:40|19.22|19.14|19.33|19.08|19.33|19.15|19.22|19.08|0
1756963430000|2025-09-04 05:23:50|19.23|19.15|19.33|19.08|19.33|19.15|19.23|19.08|0
1756963700000|2025-09-04 05:28:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756963740000|2025-09-04 05:29:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756963840000|2025-09-04 05:30:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756963880000|2025-09-04 05:31:20|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756964060000|2025-09-04 05:34:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756964070000|2025-09-04 05:34:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756964170000|2025-09-04 05:36:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756964190000|2025-09-04 05:36:30|19.33|19.08|19.33|19.08|19.33|19.15|19.23|19.08|0
1756964250000|2025-09-04 05:37:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756964280000|2025-09-04 05:38:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756964290000|2025-09-04 05:38:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756964310000|2025-09-04 05:38:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756964380000|2025-09-04 05:39:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756964500000|2025-09-04 05:41:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1756964540000|2025-09-04 05:42:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756965280000|2025-09-04 05:54:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1756965310000|2025-09-04 05:55:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756965330000|2025-09-04 05:55:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1756965340000|2025-09-04 05:55:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756965350000|2025-09-04 05:55:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1756965370000|2025-09-04 05:56:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1756965440000|2025-09-04 05:57:20|||||||||7
1756965450000|2025-09-04 05:57:30|||||||||14
1756965570000|2025-09-04 05:59:30|||||||||66
1756965600000|2025-09-04 06:00:00|19.33|19.08|19.27|19.19|19.33|19.19|19.27|19.08|74
1756965620000|2025-09-04 06:00:20|||||||||1
1756965680000|2025-09-04 06:01:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1756965700000|2025-09-04 06:01:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756965730000|2025-09-04 06:02:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756965770000|2025-09-04 06:02:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1756965780000|2025-09-04 06:03:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1756965850000|2025-09-04 06:04:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756965860000|2025-09-04 06:04:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1756965870000|2025-09-04 06:04:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1756965920000|2025-09-04 06:05:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1756965950000|2025-09-04 06:05:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1756966060000|2025-09-04 06:07:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1756966070000|2025-09-04 06:07:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756966230000|2025-09-04 06:10:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756966420000|2025-09-04 06:13:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756966440000|2025-09-04 06:14:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756966530000|2025-09-04 06:15:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|17
1756966820000|2025-09-04 06:20:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1756966940000|2025-09-04 06:22:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1756966990000|2025-09-04 06:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967040000|2025-09-04 06:24:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967050000|2025-09-04 06:24:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967080000|2025-09-04 06:24:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967090000|2025-09-04 06:24:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967130000|2025-09-04 06:25:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967140000|2025-09-04 06:25:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967220000|2025-09-04 06:27:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967260000|2025-09-04 06:27:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967270000|2025-09-04 06:27:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756967280000|2025-09-04 06:28:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756967290000|2025-09-04 06:28:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756967350000|2025-09-04 06:29:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967360000|2025-09-04 06:29:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967370000|2025-09-04 06:29:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967390000|2025-09-04 06:29:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1756967410000|2025-09-04 06:30:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967480000|2025-09-04 06:31:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967520000|2025-09-04 06:32:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967530000|2025-09-04 06:32:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756967580000|2025-09-04 06:33:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967590000|2025-09-04 06:33:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967610000|2025-09-04 06:33:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756967660000|2025-09-04 06:34:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967790000|2025-09-04 06:36:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1756967860000|2025-09-04 06:37:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1756967880000|2025-09-04 06:38:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1756967890000|2025-09-04 06:38:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756967910000|2025-09-04 06:38:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756967940000|2025-09-04 06:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1756968000000|2025-09-04 06:40:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968040000|2025-09-04 06:40:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968050000|2025-09-04 06:40:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968060000|2025-09-04 06:41:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756968070000|2025-09-04 06:41:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968080000|2025-09-04 06:41:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968110000|2025-09-04 06:41:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968140000|2025-09-04 06:42:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1756968150000|2025-09-04 06:42:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968160000|2025-09-04 06:42:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968190000|2025-09-04 06:43:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1756968230000|2025-09-04 06:43:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968260000|2025-09-04 06:44:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968310000|2025-09-04 06:45:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968320000|2025-09-04 06:45:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968340000|2025-09-04 06:45:40|||||||||6
1756968520000|2025-09-04 06:48:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756968550000|2025-09-04 06:49:10|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1756968560000|2025-09-04 06:49:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756968600000|2025-09-04 06:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1756968840000|2025-09-04 06:54:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756968900000|2025-09-04 06:55:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1756968930000|2025-09-04 06:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1756968970000|2025-09-04 06:56:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|29
1756968990000|2025-09-04 06:56:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756969000000|2025-09-04 06:56:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756969030000|2025-09-04 06:57:10|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1756969050000|2025-09-04 06:57:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|1
1756969180000|2025-09-04 06:59:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1756969200000|2025-09-04 07:00:00|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|14
1756969210000|2025-09-04 07:00:10|||||||||4
1756969220000|2025-09-04 07:00:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|7
1756969230000|2025-09-04 07:00:30|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|2
1756969240000|2025-09-04 07:00:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1756969260000|2025-09-04 07:01:00|||||||||2
1756969270000|2025-09-04 07:01:10|||||||||2
1756969300000|2025-09-04 07:01:40|||||||||2
1756969310000|2025-09-04 07:01:50|||||||||4
1756969370000|2025-09-04 07:02:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|221
1756969400000|2025-09-04 07:03:20|||||||||1
1756969410000|2025-09-04 07:03:30|||||||||1
1756969430000|2025-09-04 07:03:50|||||||||1
1756969440000|2025-09-04 07:04:00|||||||||32
1756969470000|2025-09-04 07:04:30|||||||||26
1756969490000|2025-09-04 07:04:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|49
1756969500000|2025-09-04 07:05:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1756969520000|2025-09-04 07:05:20|||||||||2
1756969540000|2025-09-04 07:05:40|||||||||31
1756969570000|2025-09-04 07:06:10|||||||||28
1756969580000|2025-09-04 07:06:20|||||||||1
1756969600000|2025-09-04 07:06:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|35
1756969610000|2025-09-04 07:06:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|9
1756969620000|2025-09-04 07:07:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|1
1756969630000|2025-09-04 07:07:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|5
1756969640000|2025-09-04 07:07:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|35
1756969650000|2025-09-04 07:07:30|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|4
1756969660000|2025-09-04 07:07:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756969670000|2025-09-04 07:07:50|||||||||26
1756969710000|2025-09-04 07:08:30|||||||||20
1756969730000|2025-09-04 07:08:50|||||||||38
1756969810000|2025-09-04 07:10:10|||||||||1
1756969820000|2025-09-04 07:10:20|||||||||1
1756969860000|2025-09-04 07:11:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756969870000|2025-09-04 07:11:10|||||||||2
1756969880000|2025-09-04 07:11:20|||||||||1
1756969890000|2025-09-04 07:11:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1756969940000|2025-09-04 07:12:20|||||||||1
1756969960000|2025-09-04 07:12:40|||||||||9
1756969970000|2025-09-04 07:12:50|||||||||1
1756969980000|2025-09-04 07:13:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756969990000|2025-09-04 07:13:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1756970000000|2025-09-04 07:13:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1756970010000|2025-09-04 07:13:30|19.25|19.17|19.24|19.16|19.25|19.17|19.23|19.15|0
1756970020000|2025-09-04 07:13:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1756970030000|2025-09-04 07:13:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1756970040000|2025-09-04 07:14:00|||||||||1
1756970070000|2025-09-04 07:14:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|2
1756970080000|2025-09-04 07:14:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1756970090000|2025-09-04 07:14:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|10
1756970110000|2025-09-04 07:15:10|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1756970120000|2025-09-04 07:15:20|||||||||2
1756970140000|2025-09-04 07:15:40|||||||||2
1756970190000|2025-09-04 07:16:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1756970200000|2025-09-04 07:16:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1756970210000|2025-09-04 07:16:50|||||||||9
1756970280000|2025-09-04 07:18:00|||||||||1
1756970310000|2025-09-04 07:18:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|134
1756970330000|2025-09-04 07:18:50|||||||||9
1756970360000|2025-09-04 07:19:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|48
1756970400000|2025-09-04 07:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1756970410000|2025-09-04 07:20:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1756970440000|2025-09-04 07:20:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1756970470000|2025-09-04 07:21:10|||||||||2
1756970520000|2025-09-04 07:22:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1756970530000|2025-09-04 07:22:10|||||||||2
1756970570000|2025-09-04 07:22:50|||||||||2
1756970640000|2025-09-04 07:24:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1756970670000|2025-09-04 07:24:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1756970680000|2025-09-04 07:24:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1756970730000|2025-09-04 07:25:30|||||||||2
1756970770000|2025-09-04 07:26:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1756970820000|2025-09-04 07:27:00|||||||||1
1756970860000|2025-09-04 07:27:40|||||||||2
1756970870000|2025-09-04 07:27:50|||||||||2
1756970880000|2025-09-04 07:28:00|||||||||49
1756971030000|2025-09-04 07:30:30|||||||||2
1756971110000|2025-09-04 07:31:50|||||||||2
1756971150000|2025-09-04 07:32:30|||||||||1
1756971210000|2025-09-04 07:33:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|58
1756971240000|2025-09-04 07:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756971260000|2025-09-04 07:34:20|||||||||2
1756971300000|2025-09-04 07:35:00|||||||||76
1756971320000|2025-09-04 07:35:20|||||||||3
1756971360000|2025-09-04 07:36:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|10
1756971370000|2025-09-04 07:36:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756971410000|2025-09-04 07:36:50|||||||||2
1756971430000|2025-09-04 07:37:10|||||||||50
1756971440000|2025-09-04 07:37:20|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1756971470000|2025-09-04 07:37:50|||||||||1
1756971490000|2025-09-04 07:38:10|||||||||2
1756971540000|2025-09-04 07:39:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1756971550000|2025-09-04 07:39:10|||||||||1
1756971610000|2025-09-04 07:40:10|||||||||1
1756971620000|2025-09-04 07:40:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|15
1756971630000|2025-09-04 07:40:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1756971640000|2025-09-04 07:40:40|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1756971650000|2025-09-04 07:40:50|19.19|19.11|19.18|19.1|19.21|19.13|19.18|19.1|1
1756971660000|2025-09-04 07:41:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|4
1756971670000|2025-09-04 07:41:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1756971710000|2025-09-04 07:41:50|||||||||1
1756971750000|2025-09-04 07:42:30|||||||||1
1756971770000|2025-09-04 07:42:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|28
1756971780000|2025-09-04 07:43:00|||||||||2
1756971790000|2025-09-04 07:43:10|||||||||2
1756971810000|2025-09-04 07:43:30|||||||||11
1756971900000|2025-09-04 07:45:00|||||||||1
1756971910000|2025-09-04 07:45:10|||||||||1
1756971930000|2025-09-04 07:45:30|||||||||5
1756971950000|2025-09-04 07:45:50|||||||||1
1756971960000|2025-09-04 07:46:00|||||||||2
1756971990000|2025-09-04 07:46:30|||||||||1
1756972000000|2025-09-04 07:46:40|||||||||2
1756972010000|2025-09-04 07:46:50|||||||||2
1756972030000|2025-09-04 07:47:10|||||||||2
1756972040000|2025-09-04 07:47:20|||||||||1
1756972050000|2025-09-04 07:47:30|||||||||55
1756972060000|2025-09-04 07:47:40|||||||||2
1756972080000|2025-09-04 07:48:00|||||||||1
1756972100000|2025-09-04 07:48:20|||||||||2
1756972120000|2025-09-04 07:48:40|||||||||1
1756972140000|2025-09-04 07:49:00|||||||||1
1756972160000|2025-09-04 07:49:20|||||||||1
1756972170000|2025-09-04 07:49:30|||||||||1
1756972180000|2025-09-04 07:49:40|||||||||1
1756972190000|2025-09-04 07:49:50|||||||||1
1756972210000|2025-09-04 07:50:10|||||||||1
1756972230000|2025-09-04 07:50:30|||||||||2
1756972240000|2025-09-04 07:50:40|||||||||2
1756972250000|2025-09-04 07:50:50|||||||||2
1756972260000|2025-09-04 07:51:00|||||||||4
1756972280000|2025-09-04 07:51:20|||||||||1
1756972290000|2025-09-04 07:51:30|||||||||76
1756972300000|2025-09-04 07:51:40|||||||||2
1756972310000|2025-09-04 07:51:50|||||||||2
1756972340000|2025-09-04 07:52:20|||||||||1
1756972350000|2025-09-04 07:52:30|||||||||1
1756972370000|2025-09-04 07:52:50|||||||||1
1756972380000|2025-09-04 07:53:00|||||||||1
1756972390000|2025-09-04 07:53:10|||||||||1
1756972410000|2025-09-04 07:53:30|||||||||7
1756972420000|2025-09-04 07:53:40|||||||||8
1756972430000|2025-09-04 07:53:50|||||||||3
1756972440000|2025-09-04 07:54:00|||||||||1
1756972460000|2025-09-04 07:54:20|||||||||2
1756972470000|2025-09-04 07:54:30|||||||||1
1756972480000|2025-09-04 07:54:40|||||||||1
1756972500000|2025-09-04 07:55:00|||||||||1
1756972520000|2025-09-04 07:55:20|||||||||1
1756972530000|2025-09-04 07:55:30|||||||||2
1756972550000|2025-09-04 07:55:50|||||||||1
1756972560000|2025-09-04 07:56:00|||||||||1
1756972570000|2025-09-04 07:56:10|||||||||1
1756972590000|2025-09-04 07:56:30|||||||||2
1756972600000|2025-09-04 07:56:40|||||||||1
1756972610000|2025-09-04 07:56:50|||||||||1
1756972620000|2025-09-04 07:57:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|121
1756972630000|2025-09-04 07:57:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1756972640000|2025-09-04 07:57:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1756972650000|2025-09-04 07:57:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756972660000|2025-09-04 07:57:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1756972670000|2025-09-04 07:57:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756972680000|2025-09-04 07:58:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1756972700000|2025-09-04 07:58:20|||||||||1
1756972710000|2025-09-04 07:58:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1756972730000|2025-09-04 07:58:50|||||||||1
1756972740000|2025-09-04 07:59:00|||||||||1
1756972750000|2025-09-04 07:59:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1756972760000|2025-09-04 07:59:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756972770000|2025-09-04 07:59:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1756972780000|2025-09-04 07:59:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1756972790000|2025-09-04 07:59:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1756972800000|2025-09-04 08:00:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|4
1756972820000|2025-09-04 08:00:20|||||||||3
1756972840000|2025-09-04 08:00:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|51
1756972860000|2025-09-04 08:01:00|||||||||2
1756972870000|2025-09-04 08:01:10|||||||||1
1756972880000|2025-09-04 08:01:20|||||||||2
1756972890000|2025-09-04 08:01:30|||||||||2
1756972910000|2025-09-04 08:01:50|||||||||4
1756972930000|2025-09-04 08:02:10|||||||||3
1756972950000|2025-09-04 08:02:30|||||||||1
1756972960000|2025-09-04 08:02:40|||||||||1
1756972970000|2025-09-04 08:02:50|||||||||1
1756972980000|2025-09-04 08:03:00|||||||||1
1756972990000|2025-09-04 08:03:10|||||||||1
1756973000000|2025-09-04 08:03:20|||||||||1
1756973020000|2025-09-04 08:03:40|||||||||1
1756973030000|2025-09-04 08:03:50|||||||||4
1756973040000|2025-09-04 08:04:00|||||||||1
1756973050000|2025-09-04 08:04:10|||||||||2
1756973060000|2025-09-04 08:04:20|||||||||1
1756973070000|2025-09-04 08:04:30|||||||||1
1756973090000|2025-09-04 08:04:50|||||||||1
1756973100000|2025-09-04 08:05:00|||||||||1
1756973110000|2025-09-04 08:05:10|||||||||3
1756973130000|2025-09-04 08:05:30|||||||||1
1756973140000|2025-09-04 08:05:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|16
1756973150000|2025-09-04 08:05:50|||||||||1
1756973160000|2025-09-04 08:06:00|||||||||4
1756973180000|2025-09-04 08:06:20|||||||||1
1756973200000|2025-09-04 08:06:40|||||||||1
1756973210000|2025-09-04 08:06:50|||||||||1
1756973220000|2025-09-04 08:07:00|||||||||2
1756973240000|2025-09-04 08:07:20|||||||||5
1756973250000|2025-09-04 08:07:30|||||||||3
1756973270000|2025-09-04 08:07:50|||||||||1
1756973290000|2025-09-04 08:08:10|||||||||2
1756973310000|2025-09-04 08:08:30|||||||||2
1756973330000|2025-09-04 08:08:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756973340000|2025-09-04 08:09:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1756973350000|2025-09-04 08:09:10|||||||||280
1756973360000|2025-09-04 08:09:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1756973380000|2025-09-04 08:09:40|||||||||2
1756973400000|2025-09-04 08:10:00|||||||||3
1756973420000|2025-09-04 08:10:20|||||||||2
1756973430000|2025-09-04 08:10:30|||||||||1
1756973440000|2025-09-04 08:10:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756973450000|2025-09-04 08:10:50|||||||||4
1756973460000|2025-09-04 08:11:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756973470000|2025-09-04 08:11:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1756973480000|2025-09-04 08:11:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756973490000|2025-09-04 08:11:30|||||||||2
1756973500000|2025-09-04 08:11:40|||||||||1
1756973510000|2025-09-04 08:11:50|||||||||1
1756973520000|2025-09-04 08:12:00|||||||||3
1756973540000|2025-09-04 08:12:20|||||||||1
1756973560000|2025-09-04 08:12:40|||||||||1
1756973570000|2025-09-04 08:12:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1756973580000|2025-09-04 08:13:00|||||||||1
1756973600000|2025-09-04 08:13:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1756973610000|2025-09-04 08:13:30|||||||||3
1756973630000|2025-09-04 08:13:50|||||||||1
1756973650000|2025-09-04 08:14:10|||||||||1
1756973660000|2025-09-04 08:14:20|||||||||1
1756973670000|2025-09-04 08:14:30|||||||||1
1756973690000|2025-09-04 08:14:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756973700000|2025-09-04 08:15:00|||||||||1
1756973710000|2025-09-04 08:15:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756973720000|2025-09-04 08:15:20|||||||||1
1756973730000|2025-09-04 08:15:30|||||||||1
1756973740000|2025-09-04 08:15:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1756973760000|2025-09-04 08:16:00|||||||||1
1756973780000|2025-09-04 08:16:20|||||||||3
1756973790000|2025-09-04 08:16:30|||||||||1
1756973810000|2025-09-04 08:16:50|||||||||3
1756973830000|2025-09-04 08:17:10|||||||||1
1756973850000|2025-09-04 08:17:30|||||||||1
1756973870000|2025-09-04 08:17:50|||||||||3
1756973880000|2025-09-04 08:18:00|||||||||2
1756973900000|2025-09-04 08:18:20|||||||||1
1756973920000|2025-09-04 08:18:40|||||||||1
1756973940000|2025-09-04 08:19:00|||||||||1
1756973950000|2025-09-04 08:19:10|||||||||1
1756973960000|2025-09-04 08:19:20|||||||||1
1756973970000|2025-09-04 08:19:30|||||||||1
1756973990000|2025-09-04 08:19:50|||||||||1
1756974000000|2025-09-04 08:20:00|||||||||2
1756974010000|2025-09-04 08:20:10|||||||||1
1756974020000|2025-09-04 08:20:20|||||||||1
1756974030000|2025-09-04 08:20:30|||||||||1
1756974050000|2025-09-04 08:20:50|||||||||1
1756974060000|2025-09-04 08:21:00|||||||||1
1756974080000|2025-09-04 08:21:20|||||||||1
1756974090000|2025-09-04 08:21:30|||||||||1
1756974100000|2025-09-04 08:21:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1756974110000|2025-09-04 08:21:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|62
1756974120000|2025-09-04 08:22:00|||||||||2
1756974140000|2025-09-04 08:22:20|||||||||1
1756974150000|2025-09-04 08:22:30|||||||||1
1756974170000|2025-09-04 08:22:50|||||||||1
1756974180000|2025-09-04 08:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1756974190000|2025-09-04 08:23:10|||||||||1
1756974200000|2025-09-04 08:23:20|||||||||6
1756974210000|2025-09-04 08:23:30|||||||||1
1756974230000|2025-09-04 08:23:50|||||||||2
1756974240000|2025-09-04 08:24:00|||||||||2
1756974260000|2025-09-04 08:24:20|||||||||2
1756974280000|2025-09-04 08:24:40|||||||||1
1756974300000|2025-09-04 08:25:00|||||||||2
1756974320000|2025-09-04 08:25:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756974330000|2025-09-04 08:25:30|||||||||1
1756974340000|2025-09-04 08:25:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|1
1756974350000|2025-09-04 08:25:50|||||||||1
1756974370000|2025-09-04 08:26:10|||||||||1
1756974390000|2025-09-04 08:26:30|||||||||2
1756974410000|2025-09-04 08:26:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1756974420000|2025-09-04 08:27:00|||||||||1
1756974440000|2025-09-04 08:27:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1756974460000|2025-09-04 08:27:40|||||||||1
1756974480000|2025-09-04 08:28:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1756974500000|2025-09-04 08:28:20|||||||||4
1756974510000|2025-09-04 08:28:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1756974530000|2025-09-04 08:28:50|||||||||1
1756974540000|2025-09-04 08:29:00|||||||||4
1756974550000|2025-09-04 08:29:10|||||||||2
1756974570000|2025-09-04 08:29:30|||||||||2
1756974580000|2025-09-04 08:29:40|||||||||1
1756974590000|2025-09-04 08:29:50|||||||||2
1756974600000|2025-09-04 08:30:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1756974620000|2025-09-04 08:30:20|||||||||2
1756974640000|2025-09-04 08:30:40|||||||||1
1756974660000|2025-09-04 08:31:00|||||||||3
1756974680000|2025-09-04 08:31:20|||||||||1
1756974690000|2025-09-04 08:31:30|||||||||1
1756974700000|2025-09-04 08:31:40|||||||||2
1756974710000|2025-09-04 08:31:50|||||||||1
1756974720000|2025-09-04 08:32:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1756974730000|2025-09-04 08:32:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1756974740000|2025-09-04 08:32:20|||||||||1
1756974750000|2025-09-04 08:32:30|||||||||1
1756974760000|2025-09-04 08:32:40|||||||||1
1756974770000|2025-09-04 08:32:50|||||||||2
1756974780000|2025-09-04 08:33:00|||||||||1
1756974800000|2025-09-04 08:33:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1756974820000|2025-09-04 08:33:40|||||||||7
1756974840000|2025-09-04 08:34:00|||||||||1
1756974860000|2025-09-04 08:34:20|||||||||1
1756974870000|2025-09-04 08:34:30|||||||||2
1756974880000|2025-09-04 08:34:40|||||||||2
1756974890000|2025-09-04 08:34:50|||||||||3
1756974910000|2025-09-04 08:35:10|||||||||1
1756974920000|2025-09-04 08:35:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756974930000|2025-09-04 08:35:30|||||||||1
1756974940000|2025-09-04 08:35:40|||||||||1
1756974950000|2025-09-04 08:35:50|||||||||1
1756974960000|2025-09-04 08:36:00|||||||||2
1756974980000|2025-09-04 08:36:20|||||||||1
1756975000000|2025-09-04 08:36:40|||||||||2
1756975010000|2025-09-04 08:36:50|||||||||1
1756975020000|2025-09-04 08:37:00|||||||||1
1756975040000|2025-09-04 08:37:20|||||||||1
1756975050000|2025-09-04 08:37:30|||||||||2
1756975070000|2025-09-04 08:37:50|||||||||1
1756975080000|2025-09-04 08:38:00|||||||||1
1756975090000|2025-09-04 08:38:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|54
1756975100000|2025-09-04 08:38:20|||||||||2
1756975110000|2025-09-04 08:38:30|||||||||32
1756975130000|2025-09-04 08:38:50|||||||||1
1756975140000|2025-09-04 08:39:00|||||||||1
1756975160000|2025-09-04 08:39:20|||||||||3
1756975170000|2025-09-04 08:39:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1756975180000|2025-09-04 08:39:40|||||||||1
1756975200000|2025-09-04 08:40:00|||||||||1
1756975210000|2025-09-04 08:40:10|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|1
1756975220000|2025-09-04 08:40:20|||||||||2
1756975230000|2025-09-04 08:40:30|||||||||1
1756975250000|2025-09-04 08:40:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|57
1756975270000|2025-09-04 08:41:10|||||||||1
1756975290000|2025-09-04 08:41:30|||||||||2
1756975300000|2025-09-04 08:41:40|||||||||2
1756975310000|2025-09-04 08:41:50|||||||||1
1756975320000|2025-09-04 08:42:00|||||||||1
1756975330000|2025-09-04 08:42:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1756975340000|2025-09-04 08:42:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1756975360000|2025-09-04 08:42:40|||||||||2
1756975380000|2025-09-04 08:43:00|||||||||1
1756975400000|2025-09-04 08:43:20|||||||||1
1756975410000|2025-09-04 08:43:30|||||||||1
1756975420000|2025-09-04 08:43:40|||||||||1
1756975430000|2025-09-04 08:43:50|||||||||2
1756975440000|2025-09-04 08:44:00|||||||||1
1756975450000|2025-09-04 08:44:10|||||||||1
1756975470000|2025-09-04 08:44:30|||||||||1
1756975490000|2025-09-04 08:44:50|||||||||1
1756975500000|2025-09-04 08:45:00|||||||||1
1756975510000|2025-09-04 08:45:10|||||||||3
1756975520000|2025-09-04 08:45:20|||||||||2
1756975540000|2025-09-04 08:45:40|||||||||1
1756975560000|2025-09-04 08:46:00|||||||||1
1756975570000|2025-09-04 08:46:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1756975580000|2025-09-04 08:46:20|||||||||1
1756975590000|2025-09-04 08:46:30|||||||||5
1756975610000|2025-09-04 08:46:50|||||||||2
1756975630000|2025-09-04 08:47:10|||||||||1
1756975650000|2025-09-04 08:47:30|||||||||3
1756975670000|2025-09-04 08:47:50|||||||||1
1756975680000|2025-09-04 08:48:00|||||||||2
1756975690000|2025-09-04 08:48:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756975700000|2025-09-04 08:48:20|||||||||1
1756975720000|2025-09-04 08:48:40|||||||||1
1756975740000|2025-09-04 08:49:00|||||||||1
1756975750000|2025-09-04 08:49:10|||||||||2
1756975760000|2025-09-04 08:49:20|||||||||1
1756975770000|2025-09-04 08:49:30|||||||||1
1756975790000|2025-09-04 08:49:50|||||||||2
1756975810000|2025-09-04 08:50:10|||||||||1
1756975830000|2025-09-04 08:50:30|||||||||2
1756975850000|2025-09-04 08:50:50|||||||||1
1756975860000|2025-09-04 08:51:00|||||||||2
1756975880000|2025-09-04 08:51:20|||||||||1
1756975900000|2025-09-04 08:51:40|||||||||2
1756975920000|2025-09-04 08:52:00|||||||||1
1756975940000|2025-09-04 08:52:20|||||||||1
1756975950000|2025-09-04 08:52:30|||||||||1
1756975970000|2025-09-04 08:52:50|||||||||2
1756975990000|2025-09-04 08:53:10|||||||||1
1756976000000|2025-09-04 08:53:20|||||||||1
1756976010000|2025-09-04 08:53:30|||||||||1
1756976030000|2025-09-04 08:53:50|||||||||1
1756976040000|2025-09-04 08:54:00|||||||||2
1756976060000|2025-09-04 08:54:20|||||||||2
1756976070000|2025-09-04 08:54:30|||||||||1
1756976080000|2025-09-04 08:54:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1756976100000|2025-09-04 08:55:00|||||||||1
1756976110000|2025-09-04 08:55:10|||||||||1
1756976120000|2025-09-04 08:55:20|||||||||1
1756976130000|2025-09-04 08:55:30|||||||||1
1756976150000|2025-09-04 08:55:50|||||||||1
1756976170000|2025-09-04 08:56:10|||||||||1
1756976180000|2025-09-04 08:56:20|||||||||1
1756976190000|2025-09-04 08:56:30|||||||||1
1756976200000|2025-09-04 08:56:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1756976210000|2025-09-04 08:56:50|||||||||3
1756976220000|2025-09-04 08:57:00|||||||||1
1756976240000|2025-09-04 08:57:20|||||||||1
1756976250000|2025-09-04 08:57:30|||||||||1
1756976260000|2025-09-04 08:57:40|||||||||1
1756976280000|2025-09-04 08:58:00|||||||||3
1756976300000|2025-09-04 08:58:20|||||||||1
1756976310000|2025-09-04 08:58:30|||||||||1
1756976320000|2025-09-04 08:58:40|||||||||1
1756976330000|2025-09-04 08:58:50|||||||||1
1756976350000|2025-09-04 08:59:10|||||||||1
1756976370000|2025-09-04 08:59:30|||||||||3
1756976390000|2025-09-04 08:59:50|||||||||2
1756976400000|2025-09-04 09:00:00|||||||||1
1756976420000|2025-09-04 09:00:20|||||||||1
1756976440000|2025-09-04 09:00:40|||||||||1
1756976460000|2025-09-04 09:01:00|||||||||2
1756976470000|2025-09-04 09:01:10|||||||||89
1756976480000|2025-09-04 09:01:20|||||||||1
1756976490000|2025-09-04 09:01:30|||||||||5
1756976510000|2025-09-04 09:01:50|||||||||1
1756976530000|2025-09-04 09:02:10|||||||||2
1756976550000|2025-09-04 09:02:30|||||||||1
1756976560000|2025-09-04 09:02:40|||||||||1
1756976570000|2025-09-04 09:02:50|||||||||1
1756976580000|2025-09-04 09:03:00|||||||||1
1756976600000|2025-09-04 09:03:20|||||||||1
1756976610000|2025-09-04 09:03:30|||||||||1
1756976620000|2025-09-04 09:03:40|||||||||2
1756976640000|2025-09-04 09:04:00|||||||||1
1756976660000|2025-09-04 09:04:20|||||||||1
1756976670000|2025-09-04 09:04:30|||||||||1
1756976680000|2025-09-04 09:04:40|||||||||1
1756976690000|2025-09-04 09:04:50|||||||||2
1756976710000|2025-09-04 09:05:10|||||||||2
1756976720000|2025-09-04 09:05:20|||||||||1
1756976730000|2025-09-04 09:05:30|||||||||1
1756976750000|2025-09-04 09:05:50|||||||||3
1756976760000|2025-09-04 09:06:00|||||||||1
1756976780000|2025-09-04 09:06:20|||||||||1
1756976800000|2025-09-04 09:06:40|||||||||1
1756976820000|2025-09-04 09:07:00|||||||||2
1756976840000|2025-09-04 09:07:20|||||||||1
1756976850000|2025-09-04 09:07:30|||||||||1
1756976870000|2025-09-04 09:07:50|||||||||1
1756976890000|2025-09-04 09:08:10|||||||||3
1756976910000|2025-09-04 09:08:30|||||||||1
1756976930000|2025-09-04 09:08:50|||||||||1
1756976940000|2025-09-04 09:09:00|||||||||1
1756976960000|2025-09-04 09:09:20|||||||||2
1756976970000|2025-09-04 09:09:30|||||||||3
1756976980000|2025-09-04 09:09:40|||||||||1
1756977000000|2025-09-04 09:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|13
1756977010000|2025-09-04 09:10:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1756977020000|2025-09-04 09:10:20|||||||||1
1756977030000|2025-09-04 09:10:30|||||||||1
1756977050000|2025-09-04 09:10:50|||||||||1
1756977070000|2025-09-04 09:11:10|||||||||2
1756977080000|2025-09-04 09:11:20|||||||||2
1756977090000|2025-09-04 09:11:30|||||||||1
1756977100000|2025-09-04 09:11:40|||||||||1
1756977110000|2025-09-04 09:11:50|||||||||1
1756977120000|2025-09-04 09:12:00|||||||||1
1756977130000|2025-09-04 09:12:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|18
1756977160000|2025-09-04 09:12:40|||||||||1
1756977180000|2025-09-04 09:13:00|||||||||1
1756977200000|2025-09-04 09:13:20|||||||||3
1756977210000|2025-09-04 09:13:30|||||||||2
1756977230000|2025-09-04 09:13:50|||||||||1
1756977250000|2025-09-04 09:14:10|||||||||1
1756977260000|2025-09-04 09:14:20|||||||||1
1756977280000|2025-09-04 09:14:40|||||||||1
1756977290000|2025-09-04 09:14:50|||||||||3
1756977300000|2025-09-04 09:15:00|||||||||1
1756977310000|2025-09-04 09:15:10|||||||||2
1756977320000|2025-09-04 09:15:20|||||||||1
1756977340000|2025-09-04 09:15:40|||||||||1
1756977350000|2025-09-04 09:15:50|||||||||3
1756977360000|2025-09-04 09:16:00|||||||||3
1756977380000|2025-09-04 09:16:20|||||||||1
1756977390000|2025-09-04 09:16:30|||||||||1
1756977410000|2025-09-04 09:16:50|||||||||1
1756977420000|2025-09-04 09:17:00|||||||||1
1756977430000|2025-09-04 09:17:10|||||||||1
1756977450000|2025-09-04 09:17:30|||||||||1
1756977470000|2025-09-04 09:17:50|||||||||1
1756977480000|2025-09-04 09:18:00|||||||||1
1756977490000|2025-09-04 09:18:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|32
1756977500000|2025-09-04 09:18:20|||||||||1
1756977510000|2025-09-04 09:18:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756977520000|2025-09-04 09:18:40|||||||||1
1756977530000|2025-09-04 09:18:50|||||||||8
1756977540000|2025-09-04 09:19:00|||||||||1
1756977560000|2025-09-04 09:19:20|||||||||2
1756977570000|2025-09-04 09:19:30|||||||||1
1756977580000|2025-09-04 09:19:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756977590000|2025-09-04 09:19:50|||||||||2
1756977600000|2025-09-04 09:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756977610000|2025-09-04 09:20:10|||||||||1
1756977630000|2025-09-04 09:20:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1756977650000|2025-09-04 09:20:50|||||||||1
1756977660000|2025-09-04 09:21:00|||||||||3
1756977670000|2025-09-04 09:21:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756977680000|2025-09-04 09:21:20|||||||||1
1756977700000|2025-09-04 09:21:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1756977720000|2025-09-04 09:22:00|||||||||1
1756977740000|2025-09-04 09:22:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756977750000|2025-09-04 09:22:30|||||||||1
1756977770000|2025-09-04 09:22:50|||||||||2
1756977790000|2025-09-04 09:23:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1756977800000|2025-09-04 09:23:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|41
1756977810000|2025-09-04 09:23:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756977830000|2025-09-04 09:23:50|||||||||1
1756977840000|2025-09-04 09:24:00|||||||||2
1756977850000|2025-09-04 09:24:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1756977860000|2025-09-04 09:24:20|||||||||1
1756977880000|2025-09-04 09:24:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|2
1756977900000|2025-09-04 09:25:00|||||||||1
1756977910000|2025-09-04 09:25:10|||||||||2
1756977920000|2025-09-04 09:25:20|||||||||1
1756977930000|2025-09-04 09:25:30|||||||||1
1756977950000|2025-09-04 09:25:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756977970000|2025-09-04 09:26:10|||||||||1
1756977990000|2025-09-04 09:26:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1756978010000|2025-09-04 09:26:50|||||||||1
1756978020000|2025-09-04 09:27:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756978040000|2025-09-04 09:27:20|||||||||1
1756978060000|2025-09-04 09:27:40|||||||||2
1756978080000|2025-09-04 09:28:00|||||||||1
1756978090000|2025-09-04 09:28:10|||||||||2
1756978100000|2025-09-04 09:28:20|||||||||1
1756978110000|2025-09-04 09:28:30|||||||||1
1756978130000|2025-09-04 09:28:50|||||||||2
1756978140000|2025-09-04 09:29:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1756978150000|2025-09-04 09:29:10|||||||||1
1756978170000|2025-09-04 09:29:30|||||||||1
1756978180000|2025-09-04 09:29:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1756978190000|2025-09-04 09:29:50|||||||||1
1756978200000|2025-09-04 09:30:00|||||||||2
1756978220000|2025-09-04 09:30:20|||||||||1
1756978230000|2025-09-04 09:30:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1756978240000|2025-09-04 09:30:40|||||||||1
1756978250000|2025-09-04 09:30:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756978260000|2025-09-04 09:31:00|||||||||1
1756978270000|2025-09-04 09:31:10|||||||||1
1756978280000|2025-09-04 09:31:20|||||||||1
1756978290000|2025-09-04 09:31:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|9
1756978310000|2025-09-04 09:31:50|||||||||1
1756978330000|2025-09-04 09:32:10|||||||||1
1756978350000|2025-09-04 09:32:30|||||||||1
1756978370000|2025-09-04 09:32:50|||||||||3
1756978380000|2025-09-04 09:33:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1756978400000|2025-09-04 09:33:20|||||||||1
1756978410000|2025-09-04 09:33:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1756978420000|2025-09-04 09:33:40|||||||||1
1756978440000|2025-09-04 09:34:00|||||||||1
1756978450000|2025-09-04 09:34:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756978460000|2025-09-04 09:34:20|||||||||1
1756978470000|2025-09-04 09:34:30|||||||||1
1756978480000|2025-09-04 09:34:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1756978490000|2025-09-04 09:34:50|||||||||3
1756978510000|2025-09-04 09:35:10|||||||||1
1756978520000|2025-09-04 09:35:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1756978530000|2025-09-04 09:35:30|||||||||1
1756978550000|2025-09-04 09:35:50|||||||||2
1756978560000|2025-09-04 09:36:00|||||||||1
1756978580000|2025-09-04 09:36:20|||||||||1
1756978600000|2025-09-04 09:36:40|||||||||1
1756978620000|2025-09-04 09:37:00|||||||||2
1756978640000|2025-09-04 09:37:20|||||||||1
1756978650000|2025-09-04 09:37:30|||||||||1
1756978670000|2025-09-04 09:37:50|||||||||1
1756978690000|2025-09-04 09:38:10|||||||||1
1756978700000|2025-09-04 09:38:20|||||||||1
1756978710000|2025-09-04 09:38:30|||||||||3
1756978730000|2025-09-04 09:38:50|||||||||1
1756978740000|2025-09-04 09:39:00|||||||||1
1756978750000|2025-09-04 09:39:10|||||||||2
1756978760000|2025-09-04 09:39:20|||||||||1
1756978770000|2025-09-04 09:39:30|||||||||2
1756978780000|2025-09-04 09:39:40|||||||||1
1756978800000|2025-09-04 09:40:00|||||||||1
1756978820000|2025-09-04 09:40:20|||||||||1
1756978830000|2025-09-04 09:40:30|||||||||1
1756978840000|2025-09-04 09:40:40|||||||||1
1756978850000|2025-09-04 09:40:50|||||||||1
1756978870000|2025-09-04 09:41:10|||||||||1
1756978890000|2025-09-04 09:41:30|||||||||1
1756978910000|2025-09-04 09:41:50|||||||||2
1756978920000|2025-09-04 09:42:00|||||||||1
1756978940000|2025-09-04 09:42:20|||||||||1
1756978960000|2025-09-04 09:42:40|||||||||1
1756978980000|2025-09-04 09:43:00|||||||||2
1756979000000|2025-09-04 09:43:20|||||||||1
1756979010000|2025-09-04 09:43:30|||||||||2
1756979030000|2025-09-04 09:43:50|||||||||2
1756979050000|2025-09-04 09:44:10|||||||||2
1756979070000|2025-09-04 09:44:30|||||||||1
1756979090000|2025-09-04 09:44:50|||||||||1
1756979100000|2025-09-04 09:45:00|||||||||50
1756979120000|2025-09-04 09:45:20|||||||||2
1756979140000|2025-09-04 09:45:40|||||||||1
1756979150000|2025-09-04 09:45:50|||||||||5
1756979160000|2025-09-04 09:46:00|||||||||1
1756979180000|2025-09-04 09:46:20|||||||||1
1756979190000|2025-09-04 09:46:30|||||||||2
1756979210000|2025-09-04 09:46:50|||||||||1
1756979230000|2025-09-04 09:47:10|||||||||3
1756979250000|2025-09-04 09:47:30|||||||||1
1756979260000|2025-09-04 09:47:40|||||||||1
1756979270000|2025-09-04 09:47:50|||||||||1
1756979280000|2025-09-04 09:48:00|||||||||1
1756979300000|2025-09-04 09:48:20|||||||||1
1756979320000|2025-09-04 09:48:40|||||||||1
1756979330000|2025-09-04 09:48:50|||||||||1
1756979340000|2025-09-04 09:49:00|||||||||1
1756979360000|2025-09-04 09:49:20|||||||||1
1756979370000|2025-09-04 09:49:30|||||||||1
1756979390000|2025-09-04 09:49:50|||||||||1
1756979400000|2025-09-04 09:50:00|||||||||1
1756979410000|2025-09-04 09:50:10|||||||||1
1756979430000|2025-09-04 09:50:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|34
1756979440000|2025-09-04 09:50:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756979450000|2025-09-04 09:50:50|||||||||1
1756979460000|2025-09-04 09:51:00|||||||||3
1756979470000|2025-09-04 09:51:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1756979480000|2025-09-04 09:51:20|||||||||1
1756979490000|2025-09-04 09:51:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1756979500000|2025-09-04 09:51:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1756979520000|2025-09-04 09:52:00|||||||||2
1756979540000|2025-09-04 09:52:20|||||||||1
1756979550000|2025-09-04 09:52:30|||||||||1
1756979570000|2025-09-04 09:52:50|||||||||1
1756979590000|2025-09-04 09:53:10|||||||||1
1756979600000|2025-09-04 09:53:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|100
1756979610000|2025-09-04 09:53:30|||||||||1
1756979620000|2025-09-04 09:53:40|||||||||1
1756979630000|2025-09-04 09:53:50|||||||||1
1756979640000|2025-09-04 09:54:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1756979660000|2025-09-04 09:54:20|||||||||1
1756979680000|2025-09-04 09:54:40|||||||||1
1756979690000|2025-09-04 09:54:50|||||||||3
1756979700000|2025-09-04 09:55:00|||||||||1
1756979720000|2025-09-04 09:55:20|||||||||1
1756979730000|2025-09-04 09:55:30|||||||||1
1756979750000|2025-09-04 09:55:50|||||||||1
1756979760000|2025-09-04 09:56:00|||||||||1
1756979770000|2025-09-04 09:56:10|||||||||1
1756979790000|2025-09-04 09:56:30|||||||||1
1756979810000|2025-09-04 09:56:50|||||||||1
1756979820000|2025-09-04 09:57:00|||||||||2
1756979830000|2025-09-04 09:57:10|||||||||1
1756979840000|2025-09-04 09:57:20|||||||||1
1756979860000|2025-09-04 09:57:40|||||||||1
1756979880000|2025-09-04 09:58:00|||||||||1
1756979900000|2025-09-04 09:58:20|||||||||2
1756979910000|2025-09-04 09:58:30|||||||||1
1756979930000|2025-09-04 09:58:50|||||||||1
1756979950000|2025-09-04 09:59:10|||||||||1
1756979970000|2025-09-04 09:59:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|6
1756979990000|2025-09-04 09:59:50|||||||||1
1756980000000|2025-09-04 10:00:00|||||||||1
1756980010000|2025-09-04 10:00:10|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1756980020000|2025-09-04 10:00:20|||||||||1
1756980040000|2025-09-04 10:00:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|2
1756980060000|2025-09-04 10:01:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1756980080000|2025-09-04 10:01:20|||||||||1
1756980090000|2025-09-04 10:01:30|||||||||2
1756980110000|2025-09-04 10:01:50|||||||||2
1756980120000|2025-09-04 10:02:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|9
1756980130000|2025-09-04 10:02:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|1
1756980150000|2025-09-04 10:02:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|15
1756980160000|2025-09-04 10:02:40|||||||||2
1756980170000|2025-09-04 10:02:50|||||||||2
1756980180000|2025-09-04 10:03:00|||||||||1
1756980200000|2025-09-04 10:03:20|||||||||1
1756980220000|2025-09-04 10:03:40|||||||||1
1756980240000|2025-09-04 10:04:00|||||||||1
1756980250000|2025-09-04 10:04:10|||||||||1
1756980260000|2025-09-04 10:04:20|||||||||1
1756980270000|2025-09-04 10:04:30|||||||||1
1756980290000|2025-09-04 10:04:50|||||||||1
1756980310000|2025-09-04 10:05:10|||||||||1
1756980330000|2025-09-04 10:05:30|||||||||2
1756980350000|2025-09-04 10:05:50|||||||||1
1756980360000|2025-09-04 10:06:00|||||||||1
1756980380000|2025-09-04 10:06:20|||||||||1
1756980400000|2025-09-04 10:06:40|||||||||2
1756980420000|2025-09-04 10:07:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|52
1756980440000|2025-09-04 10:07:20|||||||||1
1756980450000|2025-09-04 10:07:30|||||||||1
1756980470000|2025-09-04 10:07:50|||||||||2
1756980490000|2025-09-04 10:08:10|||||||||1
1756980500000|2025-09-04 10:08:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1756980510000|2025-09-04 10:08:30|||||||||3
1756980530000|2025-09-04 10:08:50|||||||||1
1756980540000|2025-09-04 10:09:00|||||||||1
1756980560000|2025-09-04 10:09:20|||||||||1
1756980580000|2025-09-04 10:09:40|||||||||1
1756980600000|2025-09-04 10:10:00|||||||||2
1756980620000|2025-09-04 10:10:20|||||||||1
1756980630000|2025-09-04 10:10:30|||||||||1
1756980640000|2025-09-04 10:10:40|||||||||1
1756980650000|2025-09-04 10:10:50|||||||||1
1756980660000|2025-09-04 10:11:00|||||||||1
1756980670000|2025-09-04 10:11:10|||||||||1
1756980690000|2025-09-04 10:11:30|||||||||1
1756980710000|2025-09-04 10:11:50|||||||||1
1756980720000|2025-09-04 10:12:00|||||||||2
1756980740000|2025-09-04 10:12:20|||||||||2
1756980760000|2025-09-04 10:12:40|||||||||2
1756980780000|2025-09-04 10:13:00|||||||||1
1756980790000|2025-09-04 10:13:10|||||||||1
1756980800000|2025-09-04 10:13:20|||||||||1
1756980810000|2025-09-04 10:13:30|||||||||1
1756980820000|2025-09-04 10:13:40|||||||||3
1756980830000|2025-09-04 10:13:50|||||||||1
1756980850000|2025-09-04 10:14:10|||||||||1
1756980860000|2025-09-04 10:14:20|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|79
1756980870000|2025-09-04 10:14:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1756980880000|2025-09-04 10:14:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1756980890000|2025-09-04 10:14:50|19.1|19.02|19.08|19|19.1|19.02|19.07|18.99|5
1756980900000|2025-09-04 10:15:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|1
1756980910000|2025-09-04 10:15:10|19.08|19|19.12|19.04|19.12|19.04|19.08|19|0
1756980920000|2025-09-04 10:15:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|51
1756980940000|2025-09-04 10:15:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|15
1756980950000|2025-09-04 10:15:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|2
1756980960000|2025-09-04 10:16:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|2
1756980980000|2025-09-04 10:16:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1756980990000|2025-09-04 10:16:30|||||||||2
1756981000000|2025-09-04 10:16:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1756981010000|2025-09-04 10:16:50|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|2
1756981020000|2025-09-04 10:17:00|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|0
1756981030000|2025-09-04 10:17:10|||||||||2
1756981040000|2025-09-04 10:17:20|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|103
1756981050000|2025-09-04 10:17:30|||||||||58
1756981060000|2025-09-04 10:17:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|27
1756981070000|2025-09-04 10:17:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|3
1756981080000|2025-09-04 10:18:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1756981100000|2025-09-04 10:18:20|19.08|19|19.08|19|19.08|19|19.08|19|2
1756981110000|2025-09-04 10:18:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|7
1756981120000|2025-09-04 10:18:40|||||||||1
1756981130000|2025-09-04 10:18:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1756981140000|2025-09-04 10:19:00|||||||||1
1756981160000|2025-09-04 10:19:20|||||||||1
1756981170000|2025-09-04 10:19:30|||||||||1
1756981180000|2025-09-04 10:19:40|||||||||1
1756981190000|2025-09-04 10:19:50|||||||||1
1756981200000|2025-09-04 10:20:00|||||||||2
1756981210000|2025-09-04 10:20:10|||||||||2
1756981230000|2025-09-04 10:20:30|||||||||1
1756981250000|2025-09-04 10:20:50|||||||||2
1756981260000|2025-09-04 10:21:00|||||||||1
1756981280000|2025-09-04 10:21:20|||||||||1
1756981300000|2025-09-04 10:21:40|||||||||1
1756981320000|2025-09-04 10:22:00|||||||||2
1756981330000|2025-09-04 10:22:10|||||||||2
1756981340000|2025-09-04 10:22:20|||||||||1
1756981350000|2025-09-04 10:22:30|||||||||1
1756981370000|2025-09-04 10:22:50|||||||||1
1756981390000|2025-09-04 10:23:10|||||||||4
1756981410000|2025-09-04 10:23:30|||||||||1
1756981430000|2025-09-04 10:23:50|||||||||1
1756981440000|2025-09-04 10:24:00|||||||||1
1756981460000|2025-09-04 10:24:20|||||||||2
1756981480000|2025-09-04 10:24:40|||||||||1
1756981500000|2025-09-04 10:25:00|||||||||1
1756981520000|2025-09-04 10:25:20|||||||||1
1756981530000|2025-09-04 10:25:30|||||||||2
1756981550000|2025-09-04 10:25:50|||||||||1
1756981570000|2025-09-04 10:26:10|||||||||1
1756981590000|2025-09-04 10:26:30|||||||||1
1756981600000|2025-09-04 10:26:40|||||||||1
1756981610000|2025-09-04 10:26:50|||||||||1
1756981620000|2025-09-04 10:27:00|||||||||1
1756981640000|2025-09-04 10:27:20|||||||||1
1756981660000|2025-09-04 10:27:40|||||||||1
1756981670000|2025-09-04 10:27:50|||||||||1
1756981680000|2025-09-04 10:28:00|||||||||1
1756981690000|2025-09-04 10:28:10|||||||||2
1756981700000|2025-09-04 10:28:20|||||||||1
1756981710000|2025-09-04 10:28:30|||||||||1
1756981730000|2025-09-04 10:28:50|||||||||1
1756981740000|2025-09-04 10:29:00|||||||||4
1756981750000|2025-09-04 10:29:10|||||||||1
1756981770000|2025-09-04 10:29:30|||||||||1
1756981790000|2025-09-04 10:29:50|||||||||1
1756981800000|2025-09-04 10:30:00|||||||||3
1756981810000|2025-09-04 10:30:10|||||||||1
1756981820000|2025-09-04 10:30:20|||||||||1
1756981840000|2025-09-04 10:30:40|||||||||1
1756981860000|2025-09-04 10:31:00|||||||||3
1756981880000|2025-09-04 10:31:20|||||||||2
1756981890000|2025-09-04 10:31:30|||||||||1
1756981900000|2025-09-04 10:31:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|100
1756981910000|2025-09-04 10:31:50|||||||||1
1756981920000|2025-09-04 10:32:00|19.08|19|19.08|19|19.08|19|19.08|19|29
1756981930000|2025-09-04 10:32:10|||||||||1
1756981950000|2025-09-04 10:32:30|||||||||1
1756981970000|2025-09-04 10:32:50|||||||||1
1756981980000|2025-09-04 10:33:00|||||||||1
1756981990000|2025-09-04 10:33:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1756982000000|2025-09-04 10:33:20|||||||||1
1756982020000|2025-09-04 10:33:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1756982040000|2025-09-04 10:34:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1756982060000|2025-09-04 10:34:20|||||||||1
1756982070000|2025-09-04 10:34:30|||||||||1
1756982090000|2025-09-04 10:34:50|||||||||3
1756982100000|2025-09-04 10:35:00|||||||||1
1756982110000|2025-09-04 10:35:10|||||||||1
1756982130000|2025-09-04 10:35:30|||||||||1
1756982150000|2025-09-04 10:35:50|||||||||1
1756982160000|2025-09-04 10:36:00|||||||||1
1756982170000|2025-09-04 10:36:10|||||||||1
1756982180000|2025-09-04 10:36:20|||||||||3
1756982200000|2025-09-04 10:36:40|||||||||1
1756982220000|2025-09-04 10:37:00|||||||||1
1756982240000|2025-09-04 10:37:20|||||||||2
1756982250000|2025-09-04 10:37:30|||||||||1
1756982270000|2025-09-04 10:37:50|||||||||1
1756982290000|2025-09-04 10:38:10|||||||||1
1756982300000|2025-09-04 10:38:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|176
1756982330000|2025-09-04 10:38:50|||||||||9
1756982340000|2025-09-04 10:39:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|3
1756982350000|2025-09-04 10:39:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1756982360000|2025-09-04 10:39:20|||||||||1
1756982380000|2025-09-04 10:39:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1756982400000|2025-09-04 10:40:00|||||||||1
1756982420000|2025-09-04 10:40:20|19.05|18.97|19|18.92|19.05|18.97|18.99|18.91|95
1756982430000|2025-09-04 10:40:30|||||||||1
1756982440000|2025-09-04 10:40:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1756982450000|2025-09-04 10:40:50|||||||||2
1756982460000|2025-09-04 10:41:00|||||||||2
1756982470000|2025-09-04 10:41:10|||||||||1
1756982480000|2025-09-04 10:41:20|||||||||1
1756982490000|2025-09-04 10:41:30|||||||||1
1756982500000|2025-09-04 10:41:40|||||||||1
1756982510000|2025-09-04 10:41:50|||||||||1
1756982520000|2025-09-04 10:42:00|||||||||2
1756982540000|2025-09-04 10:42:20|||||||||2
1756982560000|2025-09-04 10:42:40|||||||||1
1756982580000|2025-09-04 10:43:00|||||||||1
1756982590000|2025-09-04 10:43:10|||||||||3
1756982600000|2025-09-04 10:43:20|||||||||1
1756982610000|2025-09-04 10:43:30|||||||||1
1756982630000|2025-09-04 10:43:50|||||||||1
1756982650000|2025-09-04 10:44:10|||||||||1
1756982660000|2025-09-04 10:44:20|||||||||1
1756982670000|2025-09-04 10:44:30|||||||||1
1756982680000|2025-09-04 10:44:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|35
1756982690000|2025-09-04 10:44:50|||||||||1
1756982700000|2025-09-04 10:45:00|||||||||1
1756982720000|2025-09-04 10:45:20|||||||||1
1756982730000|2025-09-04 10:45:30|||||||||3
1756982740000|2025-09-04 10:45:40|||||||||1
1756982760000|2025-09-04 10:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|55
1756982780000|2025-09-04 10:46:20|||||||||1
1756982790000|2025-09-04 10:46:30|||||||||1
1756982810000|2025-09-04 10:46:50|||||||||2
1756982830000|2025-09-04 10:47:10|||||||||1
1756982850000|2025-09-04 10:47:30|||||||||1
1756982870000|2025-09-04 10:47:50|||||||||1
1756982880000|2025-09-04 10:48:00|||||||||2
1756982900000|2025-09-04 10:48:20|||||||||1
1756982920000|2025-09-04 10:48:40|||||||||1
1756982930000|2025-09-04 10:48:50|||||||||121
1756982940000|2025-09-04 10:49:00|||||||||1
1756982950000|2025-09-04 10:49:10|||||||||1
1756982960000|2025-09-04 10:49:20|||||||||1
1756982970000|2025-09-04 10:49:30|||||||||1
1756982990000|2025-09-04 10:49:50|||||||||1
1756983010000|2025-09-04 10:50:10|||||||||1
1756983020000|2025-09-04 10:50:20|||||||||1
1756983030000|2025-09-04 10:50:30|||||||||2
1756983050000|2025-09-04 10:50:50|||||||||1
1756983060000|2025-09-04 10:51:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|1
1756983080000|2025-09-04 10:51:20|||||||||1
1756983090000|2025-09-04 10:51:30|||||||||1
1756983100000|2025-09-04 10:51:40|||||||||1
1756983110000|2025-09-04 10:51:50|||||||||1
1756983120000|2025-09-04 10:52:00|||||||||1
1756983140000|2025-09-04 10:52:20|||||||||1
1756983150000|2025-09-04 10:52:30|||||||||1
1756983160000|2025-09-04 10:52:40|||||||||1
1756983170000|2025-09-04 10:52:50|||||||||1
1756983190000|2025-09-04 10:53:10|||||||||1
1756983210000|2025-09-04 10:53:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1756983230000|2025-09-04 10:53:50|||||||||2
1756983240000|2025-09-04 10:54:00|||||||||1
1756983260000|2025-09-04 10:54:20|||||||||1
1756983280000|2025-09-04 10:54:40|||||||||1
1756983290000|2025-09-04 10:54:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|22
1756983300000|2025-09-04 10:55:00|||||||||5
1756983320000|2025-09-04 10:55:20|||||||||141
1756983330000|2025-09-04 10:55:30|||||||||1
1756983340000|2025-09-04 10:55:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|36
1756983350000|2025-09-04 10:55:50|||||||||3
1756983360000|2025-09-04 10:56:00|||||||||1
1756983370000|2025-09-04 10:56:10|||||||||1
1756983390000|2025-09-04 10:56:30|||||||||1
1756983400000|2025-09-04 10:56:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|30
1756983410000|2025-09-04 10:56:50|||||||||1
1756983420000|2025-09-04 10:57:00|||||||||1
1756983440000|2025-09-04 10:57:20|||||||||1
1756983460000|2025-09-04 10:57:40|||||||||2
1756983480000|2025-09-04 10:58:00|||||||||1
1756983500000|2025-09-04 10:58:20|||||||||1
1756983510000|2025-09-04 10:58:30|||||||||2
1756983530000|2025-09-04 10:58:50|||||||||11
1756983550000|2025-09-04 10:59:10|||||||||1
1756983570000|2025-09-04 10:59:30|||||||||1
1756983590000|2025-09-04 10:59:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|30
1756983600000|2025-09-04 11:00:00|||||||||1
1756983620000|2025-09-04 11:00:20|||||||||1
1756983630000|2025-09-04 11:00:30|||||||||1
1756983640000|2025-09-04 11:00:40|||||||||1
1756983660000|2025-09-04 11:01:00|||||||||2
1756983680000|2025-09-04 11:01:20|||||||||1
1756983690000|2025-09-04 11:01:30|||||||||1
1756983710000|2025-09-04 11:01:50|||||||||1
1756983730000|2025-09-04 11:02:10|||||||||2
1756983750000|2025-09-04 11:02:30|||||||||1
1756983770000|2025-09-04 11:02:50|||||||||3
1756983780000|2025-09-04 11:03:00|||||||||1
1756983800000|2025-09-04 11:03:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|43
1756983820000|2025-09-04 11:03:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1756983840000|2025-09-04 11:04:00|||||||||1
1756983860000|2025-09-04 11:04:20|||||||||1
1756983870000|2025-09-04 11:04:30|||||||||1
1756983890000|2025-09-04 11:04:50|||||||||1
1756983900000|2025-09-04 11:05:00|||||||||1
1756983910000|2025-09-04 11:05:10|||||||||1
1756983930000|2025-09-04 11:05:30|||||||||1
1756983940000|2025-09-04 11:05:40|||||||||1
1756983950000|2025-09-04 11:05:50|||||||||6
1756983960000|2025-09-04 11:06:00|||||||||1
1756983970000|2025-09-04 11:06:10|||||||||1
1756983980000|2025-09-04 11:06:20|||||||||1
1756984000000|2025-09-04 11:06:40|||||||||1
1756984010000|2025-09-04 11:06:50|||||||||1
1756984020000|2025-09-04 11:07:00|||||||||1
1756984040000|2025-09-04 11:07:20|||||||||2
1756984050000|2025-09-04 11:07:30|||||||||1
1756984070000|2025-09-04 11:07:50|||||||||1
1756984080000|2025-09-04 11:08:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|70
1756984110000|2025-09-04 11:08:30|||||||||1
1756984130000|2025-09-04 11:08:50|||||||||2
1756984140000|2025-09-04 11:09:00|||||||||1
1756984150000|2025-09-04 11:09:10|||||||||2
1756984160000|2025-09-04 11:09:20|||||||||1
1756984180000|2025-09-04 11:09:40|||||||||1
1756984200000|2025-09-04 11:10:00|||||||||1
1756984220000|2025-09-04 11:10:20|||||||||2
1756984230000|2025-09-04 11:10:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|68
1756984250000|2025-09-04 11:10:50|||||||||1
1756984270000|2025-09-04 11:11:10|||||||||1
1756984290000|2025-09-04 11:11:30|||||||||2
1756984310000|2025-09-04 11:11:50|||||||||1
1756984320000|2025-09-04 11:12:00|||||||||32
1756984330000|2025-09-04 11:12:10|||||||||1
1756984340000|2025-09-04 11:12:20|||||||||3
1756984350000|2025-09-04 11:12:30|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1756984360000|2025-09-04 11:12:40|||||||||1
1756984380000|2025-09-04 11:13:00|||||||||1
1756984400000|2025-09-04 11:13:20|||||||||1
1756984410000|2025-09-04 11:13:30|||||||||1
1756984430000|2025-09-04 11:13:50|||||||||1
1756984440000|2025-09-04 11:14:00|||||||||1
1756984450000|2025-09-04 11:14:10|||||||||1
1756984470000|2025-09-04 11:14:30|||||||||1
1756984490000|2025-09-04 11:14:50|||||||||1
1756984500000|2025-09-04 11:15:00|||||||||1
1756984510000|2025-09-04 11:15:10|||||||||1
1756984520000|2025-09-04 11:15:20|||||||||2
1756984540000|2025-09-04 11:15:40|||||||||1
1756984550000|2025-09-04 11:15:50|||||||||20
1756984560000|2025-09-04 11:16:00|||||||||1
1756984580000|2025-09-04 11:16:20|||||||||42
1756984590000|2025-09-04 11:16:30|||||||||1
1756984600000|2025-09-04 11:16:40|||||||||4
1756984610000|2025-09-04 11:16:50|||||||||2
1756984630000|2025-09-04 11:17:10|||||||||1
1756984650000|2025-09-04 11:17:30|||||||||21
1756984670000|2025-09-04 11:17:50|||||||||1
1756984680000|2025-09-04 11:18:00|||||||||1
1756984700000|2025-09-04 11:18:20|||||||||1
1756984720000|2025-09-04 11:18:40|||||||||4
1756984730000|2025-09-04 11:18:50|||||||||4
1756984740000|2025-09-04 11:19:00|||||||||1
1756984760000|2025-09-04 11:19:20|||||||||2
1756984770000|2025-09-04 11:19:30|||||||||1
1756984790000|2025-09-04 11:19:50|||||||||2
1756984810000|2025-09-04 11:20:10|||||||||1
1756984830000|2025-09-04 11:20:30|||||||||1
1756984850000|2025-09-04 11:20:50|||||||||1
1756984860000|2025-09-04 11:21:00|||||||||2
1756984880000|2025-09-04 11:21:20|||||||||1
1756984900000|2025-09-04 11:21:40|||||||||1
1756984920000|2025-09-04 11:22:00|||||||||1
1756984930000|2025-09-04 11:22:10|||||||||1
1756984940000|2025-09-04 11:22:20|||||||||1
1756984950000|2025-09-04 11:22:30|||||||||1
1756984970000|2025-09-04 11:22:50|||||||||1
1756984990000|2025-09-04 11:23:10|||||||||2
1756985000000|2025-09-04 11:23:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|11
1756985010000|2025-09-04 11:23:30|||||||||1
1756985030000|2025-09-04 11:23:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|88
1756985040000|2025-09-04 11:24:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|26
1756985060000|2025-09-04 11:24:20|||||||||1
1756985070000|2025-09-04 11:24:30|||||||||1
1756985080000|2025-09-04 11:24:40|||||||||1
1756985100000|2025-09-04 11:25:00|||||||||1
1756985110000|2025-09-04 11:25:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|21
1756985120000|2025-09-04 11:25:20|||||||||1
1756985130000|2025-09-04 11:25:30|||||||||1
1756985140000|2025-09-04 11:25:40|||||||||1
1756985150000|2025-09-04 11:25:50|||||||||1
1756985160000|2025-09-04 11:26:00|||||||||4
1756985170000|2025-09-04 11:26:10|||||||||1
1756985190000|2025-09-04 11:26:30|||||||||1
1756985210000|2025-09-04 11:26:50|||||||||2
1756985220000|2025-09-04 11:27:00|||||||||1
1756985230000|2025-09-04 11:27:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|35
1756985240000|2025-09-04 11:27:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1756985250000|2025-09-04 11:27:30|||||||||1
1756985260000|2025-09-04 11:27:40|||||||||1
1756985270000|2025-09-04 11:27:50|||||||||2
1756985280000|2025-09-04 11:28:00|||||||||1
1756985290000|2025-09-04 11:28:10|||||||||1
1756985300000|2025-09-04 11:28:20|||||||||1
1756985310000|2025-09-04 11:28:30|||||||||1
1756985330000|2025-09-04 11:28:50|||||||||1
1756985340000|2025-09-04 11:29:00|||||||||2
1756985350000|2025-09-04 11:29:10|||||||||1
1756985360000|2025-09-04 11:29:20|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|1
1756985370000|2025-09-04 11:29:30|||||||||1
1756985390000|2025-09-04 11:29:50|||||||||1
1756985400000|2025-09-04 11:30:00|||||||||1
1756985420000|2025-09-04 11:30:20|||||||||2
1756985440000|2025-09-04 11:30:40|||||||||1
1756985460000|2025-09-04 11:31:00|||||||||2
1756985480000|2025-09-04 11:31:20|||||||||1
1756985490000|2025-09-04 11:31:30|||||||||1
1756985500000|2025-09-04 11:31:40|||||||||3
1756985510000|2025-09-04 11:31:50|||||||||3
1756985530000|2025-09-04 11:32:10|||||||||1
1756985540000|2025-09-04 11:32:20|||||||||49
1756985550000|2025-09-04 11:32:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|34
1756985560000|2025-09-04 11:32:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|40
1756985570000|2025-09-04 11:32:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|45
1756985580000|2025-09-04 11:33:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1756985590000|2025-09-04 11:33:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1756985600000|2025-09-04 11:33:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|25
1756985610000|2025-09-04 11:33:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1756985620000|2025-09-04 11:33:40|||||||||1
1756985630000|2025-09-04 11:33:50|||||||||24
1756985640000|2025-09-04 11:34:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1756985650000|2025-09-04 11:34:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1756985660000|2025-09-04 11:34:20|||||||||1
1756985670000|2025-09-04 11:34:30|||||||||1
1756985690000|2025-09-04 11:34:50|||||||||1
1756985710000|2025-09-04 11:35:10|||||||||2
1756985720000|2025-09-04 11:35:20|||||||||1
1756985730000|2025-09-04 11:35:30|||||||||1
1756985750000|2025-09-04 11:35:50|||||||||2
1756985760000|2025-09-04 11:36:00|||||||||1
1756985780000|2025-09-04 11:36:20|||||||||2
1756985800000|2025-09-04 11:36:40|||||||||1
1756985810000|2025-09-04 11:36:50|||||||||3
1756985820000|2025-09-04 11:37:00|||||||||2
1756985840000|2025-09-04 11:37:20|||||||||4
1756985850000|2025-09-04 11:37:30|||||||||2
1756985870000|2025-09-04 11:37:50|||||||||1
1756985890000|2025-09-04 11:38:10|||||||||3
1756985910000|2025-09-04 11:38:30|||||||||1
1756985920000|2025-09-04 11:38:40|||||||||3
1756985930000|2025-09-04 11:38:50|||||||||1
1756985940000|2025-09-04 11:39:00|||||||||3
1756985960000|2025-09-04 11:39:20|||||||||1
1756985980000|2025-09-04 11:39:40|||||||||1
1756985990000|2025-09-04 11:39:50|||||||||1
1756986000000|2025-09-04 11:40:00|||||||||1
1756986020000|2025-09-04 11:40:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1756986030000|2025-09-04 11:40:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1756986050000|2025-09-04 11:40:50|||||||||2
1756986060000|2025-09-04 11:41:00|||||||||4
1756986070000|2025-09-04 11:41:10|||||||||1
1756986090000|2025-09-04 11:41:30|||||||||1
1756986110000|2025-09-04 11:41:50|||||||||1
1756986120000|2025-09-04 11:42:00|||||||||1
1756986140000|2025-09-04 11:42:20|||||||||5
1756986160000|2025-09-04 11:42:40|||||||||1
1756986170000|2025-09-04 11:42:50|||||||||1
1756986200000|2025-09-04 11:43:20|||||||||18
1756986210000|2025-09-04 11:43:30|||||||||2
1756986220000|2025-09-04 11:43:40|||||||||2
1756986250000|2025-09-04 11:44:10|||||||||1
1756986270000|2025-09-04 11:44:30|||||||||1
1756986280000|2025-09-04 11:44:40|||||||||1
1756986290000|2025-09-04 11:44:50|||||||||3
1756986300000|2025-09-04 11:45:00|||||||||1
1756986320000|2025-09-04 11:45:20|||||||||3
1756986340000|2025-09-04 11:45:40|||||||||1
1756986350000|2025-09-04 11:45:50|||||||||2
1756986360000|2025-09-04 11:46:00|||||||||1
1756986380000|2025-09-04 11:46:20|||||||||1
1756986390000|2025-09-04 11:46:30|||||||||1
1756986410000|2025-09-04 11:46:50|||||||||1
1756986420000|2025-09-04 11:47:00|||||||||1
1756986430000|2025-09-04 11:47:10|||||||||1
1756986450000|2025-09-04 11:47:30|||||||||1
1756986470000|2025-09-04 11:47:50|||||||||4
1756986480000|2025-09-04 11:48:00|||||||||1
1756986490000|2025-09-04 11:48:10|||||||||1
1756986500000|2025-09-04 11:48:20|||||||||1
1756986520000|2025-09-04 11:48:40|||||||||1
1756986540000|2025-09-04 11:49:00|||||||||1
1756986560000|2025-09-04 11:49:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|37
1756986570000|2025-09-04 11:49:30|||||||||3
1756986590000|2025-09-04 11:49:50|||||||||1
1756986610000|2025-09-04 11:50:10|||||||||1
1756986630000|2025-09-04 11:50:30|||||||||2
1756986650000|2025-09-04 11:50:50|||||||||1
1756986660000|2025-09-04 11:51:00|||||||||1
1756986670000|2025-09-04 11:51:10|||||||||2
1756986680000|2025-09-04 11:51:20|||||||||1
1756986700000|2025-09-04 11:51:40|||||||||1
1756986720000|2025-09-04 11:52:00|||||||||1
1756986740000|2025-09-04 11:52:20|||||||||2
1756986750000|2025-09-04 11:52:30|||||||||1
1756986770000|2025-09-04 11:52:50|||||||||1
1756986790000|2025-09-04 11:53:10|||||||||1
1756986800000|2025-09-04 11:53:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|141
1756986810000|2025-09-04 11:53:30|||||||||1
1756986830000|2025-09-04 11:53:50|||||||||1
1756986840000|2025-09-04 11:54:00|||||||||2
1756986860000|2025-09-04 11:54:20|||||||||3
1756986880000|2025-09-04 11:54:40|||||||||1
1756986890000|2025-09-04 11:54:50|||||||||1
1756986900000|2025-09-04 11:55:00|||||||||1
1756986920000|2025-09-04 11:55:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|42
1756986930000|2025-09-04 11:55:30|||||||||1
1756986950000|2025-09-04 11:55:50|||||||||1
1756986960000|2025-09-04 11:56:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1756986970000|2025-09-04 11:56:10|||||||||3
1756986990000|2025-09-04 11:56:30|||||||||2
1756987000000|2025-09-04 11:56:40|||||||||2
1756987010000|2025-09-04 11:56:50|||||||||1
1756987020000|2025-09-04 11:57:00|||||||||1
1756987040000|2025-09-04 11:57:20|||||||||1
1756987050000|2025-09-04 11:57:30|||||||||2
1756987060000|2025-09-04 11:57:40|||||||||2
1756987080000|2025-09-04 11:58:00|||||||||1
1756987090000|2025-09-04 11:58:10|||||||||1
1756987100000|2025-09-04 11:58:20|||||||||1
1756987110000|2025-09-04 11:58:30|||||||||1
1756987130000|2025-09-04 11:58:50|||||||||2
1756987150000|2025-09-04 11:59:10|||||||||1
1756987170000|2025-09-04 11:59:30|||||||||1
1756987190000|2025-09-04 11:59:50|||||||||1
1756987200000|2025-09-04 12:00:00|||||||||3
1756987220000|2025-09-04 12:00:20|||||||||1
1756987240000|2025-09-04 12:00:40|||||||||1
1756987250000|2025-09-04 12:00:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|22
1756987260000|2025-09-04 12:01:00|||||||||1
1756987280000|2025-09-04 12:01:20|||||||||1
1756987290000|2025-09-04 12:01:30|||||||||3
1756987310000|2025-09-04 12:01:50|||||||||1
1756987320000|2025-09-04 12:02:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|61
1756987330000|2025-09-04 12:02:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|58
1756987340000|2025-09-04 12:02:20|||||||||1
1756987350000|2025-09-04 12:02:30|||||||||1
1756987370000|2025-09-04 12:02:50|||||||||1
1756987380000|2025-09-04 12:03:00|||||||||2
1756987400000|2025-09-04 12:03:20|||||||||3
1756987410000|2025-09-04 12:03:30|||||||||2
1756987420000|2025-09-04 12:03:40|||||||||1
1756987440000|2025-09-04 12:04:00|||||||||2
1756987450000|2025-09-04 12:04:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1756987460000|2025-09-04 12:04:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1756987470000|2025-09-04 12:04:30|||||||||1
1756987480000|2025-09-04 12:04:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1756987490000|2025-09-04 12:04:50|||||||||1
1756987510000|2025-09-04 12:05:10|||||||||1
1756987530000|2025-09-04 12:05:30|||||||||1
1756987550000|2025-09-04 12:05:50|||||||||2
1756987560000|2025-09-04 12:06:00|||||||||1
1756987580000|2025-09-04 12:06:20|||||||||1
1756987600000|2025-09-04 12:06:40|||||||||1
1756987620000|2025-09-04 12:07:00|||||||||2
1756987640000|2025-09-04 12:07:20|||||||||3
1756987650000|2025-09-04 12:07:30|||||||||1
1756987660000|2025-09-04 12:07:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|38
1756987670000|2025-09-04 12:07:50|||||||||1
1756987680000|2025-09-04 12:08:00|||||||||1
1756987690000|2025-09-04 12:08:10|||||||||2
1756987710000|2025-09-04 12:08:30|||||||||1
1756987720000|2025-09-04 12:08:40|||||||||1
1756987730000|2025-09-04 12:08:50|||||||||1
1756987740000|2025-09-04 12:09:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|59
1756987760000|2025-09-04 12:09:20|||||||||1
1756987780000|2025-09-04 12:09:40|||||||||1
1756987790000|2025-09-04 12:09:50|||||||||1
1756987800000|2025-09-04 12:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1756987820000|2025-09-04 12:10:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1756987830000|2025-09-04 12:10:30|||||||||1
1756987850000|2025-09-04 12:10:50|||||||||1
1756987870000|2025-09-04 12:11:10|||||||||1
1756987890000|2025-09-04 12:11:30|||||||||1
1756987900000|2025-09-04 12:11:40|||||||||1
1756987910000|2025-09-04 12:11:50|||||||||1
1756987920000|2025-09-04 12:12:00|||||||||1
1756987930000|2025-09-04 12:12:10|||||||||1
1756987940000|2025-09-04 12:12:20|||||||||1
1756987960000|2025-09-04 12:12:40|||||||||1
1756987970000|2025-09-04 12:12:50|||||||||1
1756987980000|2025-09-04 12:13:00|||||||||1
1756988000000|2025-09-04 12:13:20|||||||||1
1756988010000|2025-09-04 12:13:30|||||||||1
1756988030000|2025-09-04 12:13:50|||||||||1
1756988040000|2025-09-04 12:14:00|||||||||1
1756988050000|2025-09-04 12:14:10|||||||||1
1756988060000|2025-09-04 12:14:20|||||||||2
1756988070000|2025-09-04 12:14:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1756988090000|2025-09-04 12:14:50|||||||||3
1756988100000|2025-09-04 12:15:00|||||||||1
1756988110000|2025-09-04 12:15:10|||||||||1
1756988120000|2025-09-04 12:15:20|||||||||13
1756988140000|2025-09-04 12:15:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|15
1756988150000|2025-09-04 12:15:50|||||||||19
1756988160000|2025-09-04 12:16:00|||||||||41
1756988170000|2025-09-04 12:16:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|156
1756988180000|2025-09-04 12:16:20|||||||||9
1756988190000|2025-09-04 12:16:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1756988210000|2025-09-04 12:16:50|||||||||1
1756988220000|2025-09-04 12:17:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|35
1756988230000|2025-09-04 12:17:10|||||||||5
1756988240000|2025-09-04 12:17:20|||||||||10
1756988250000|2025-09-04 12:17:30|||||||||4
1756988270000|2025-09-04 12:17:50|||||||||3
1756988280000|2025-09-04 12:18:00|||||||||1
1756988300000|2025-09-04 12:18:20|||||||||1
1756988320000|2025-09-04 12:18:40|||||||||2
1756988330000|2025-09-04 12:18:50|19|18.92|19|18.92|19|18.92|19|18.92|12
1756988340000|2025-09-04 12:19:00|||||||||1
1756988360000|2025-09-04 12:19:20|||||||||1
1756988370000|2025-09-04 12:19:30|||||||||1
1756988390000|2025-09-04 12:19:50|||||||||2
1756988410000|2025-09-04 12:20:10|||||||||1
1756988420000|2025-09-04 12:20:20|||||||||2
1756988430000|2025-09-04 12:20:30|||||||||1
1756988450000|2025-09-04 12:20:50|||||||||1
1756988460000|2025-09-04 12:21:00|||||||||2
1756988480000|2025-09-04 12:21:20|||||||||2
1756988500000|2025-09-04 12:21:40|||||||||1
1756988520000|2025-09-04 12:22:00|||||||||1
1756988530000|2025-09-04 12:22:10|||||||||1
1756988540000|2025-09-04 12:22:20|||||||||2
1756988550000|2025-09-04 12:22:30|||||||||1
1756988570000|2025-09-04 12:22:50|||||||||1
1756988590000|2025-09-04 12:23:10|||||||||1
1756988600000|2025-09-04 12:23:20|||||||||2
1756988610000|2025-09-04 12:23:30|||||||||1
1756988620000|2025-09-04 12:23:40|||||||||100
1756988630000|2025-09-04 12:23:50|||||||||1
1756988640000|2025-09-04 12:24:00|||||||||3
1756988660000|2025-09-04 12:24:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|105
1756988670000|2025-09-04 12:24:30|||||||||1
1756988680000|2025-09-04 12:24:40|||||||||1
1756988700000|2025-09-04 12:25:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1756988720000|2025-09-04 12:25:20|||||||||1
1756988730000|2025-09-04 12:25:30|||||||||1
1756988740000|2025-09-04 12:25:40|||||||||3
1756988750000|2025-09-04 12:25:50|||||||||1
1756988770000|2025-09-04 12:26:10|||||||||1
1756988780000|2025-09-04 12:26:20|||||||||1
1756988790000|2025-09-04 12:26:30|||||||||1
1756988810000|2025-09-04 12:26:50|19|18.92|19|18.92|19|18.92|19|18.92|2
1756988820000|2025-09-04 12:27:00|||||||||17
1756988830000|2025-09-04 12:27:10|||||||||1
1756988840000|2025-09-04 12:27:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|51
1756988860000|2025-09-04 12:27:40|||||||||1
1756988870000|2025-09-04 12:27:50|||||||||3
1756988880000|2025-09-04 12:28:00|||||||||2
1756988900000|2025-09-04 12:28:20|||||||||1
1756988910000|2025-09-04 12:28:30|||||||||1
1756988930000|2025-09-04 12:28:50|||||||||2
1756988950000|2025-09-04 12:29:10|||||||||2
1756988970000|2025-09-04 12:29:30|||||||||3
1756988990000|2025-09-04 12:29:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1756989000000|2025-09-04 12:30:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|1
1756989010000|2025-09-04 12:30:10|||||||||5
1756989020000|2025-09-04 12:30:20|||||||||2
1756989040000|2025-09-04 12:30:40|||||||||1
1756989060000|2025-09-04 12:31:00|||||||||1
1756989080000|2025-09-04 12:31:20|||||||||19
1756989090000|2025-09-04 12:31:30|||||||||2
1756989110000|2025-09-04 12:31:50|||||||||1
1756989130000|2025-09-04 12:32:10|||||||||1
1756989150000|2025-09-04 12:32:30|||||||||1
1756989160000|2025-09-04 12:32:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|6
1756989170000|2025-09-04 12:32:50|||||||||5
1756989180000|2025-09-04 12:33:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|12
1756989190000|2025-09-04 12:33:10|||||||||1
1756989200000|2025-09-04 12:33:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|41
1756989220000|2025-09-04 12:33:40|||||||||7
1756989230000|2025-09-04 12:33:50|||||||||1
1756989240000|2025-09-04 12:34:00|||||||||2
1756989250000|2025-09-04 12:34:10|||||||||4
1756989260000|2025-09-04 12:34:20|||||||||3
1756989270000|2025-09-04 12:34:30|||||||||3
1756989290000|2025-09-04 12:34:50|||||||||1
1756989300000|2025-09-04 12:35:00|||||||||1
1756989310000|2025-09-04 12:35:10|||||||||1
1756989320000|2025-09-04 12:35:20|||||||||1
1756989330000|2025-09-04 12:35:30|||||||||2
1756989350000|2025-09-04 12:35:50|||||||||2
1756989360000|2025-09-04 12:36:00|||||||||1
1756989370000|2025-09-04 12:36:10|||||||||1
1756989380000|2025-09-04 12:36:20|||||||||1
1756989400000|2025-09-04 12:36:40|||||||||1
1756989410000|2025-09-04 12:36:50|||||||||10
1756989420000|2025-09-04 12:37:00|||||||||1
1756989440000|2025-09-04 12:37:20|||||||||2
1756989450000|2025-09-04 12:37:30|||||||||3
1756989470000|2025-09-04 12:37:50|||||||||7
1756989490000|2025-09-04 12:38:10|||||||||1
1756989500000|2025-09-04 12:38:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|51
1756989510000|2025-09-04 12:38:30|||||||||2
1756989530000|2025-09-04 12:38:50|||||||||1
1756989540000|2025-09-04 12:39:00|||||||||1
1756989560000|2025-09-04 12:39:20|||||||||2
1756989580000|2025-09-04 12:39:40|||||||||2
1756989600000|2025-09-04 12:40:00|||||||||2
1756989610000|2025-09-04 12:40:10|||||||||1
1756989630000|2025-09-04 12:40:30|||||||||1
1756989650000|2025-09-04 12:40:50|||||||||5
1756989670000|2025-09-04 12:41:10|||||||||1
1756989690000|2025-09-04 12:41:30|||||||||1
1756989710000|2025-09-04 12:41:50|||||||||3
1756989720000|2025-09-04 12:42:00|||||||||2
1756989740000|2025-09-04 12:42:20|||||||||1
1756989760000|2025-09-04 12:42:40|||||||||1
1756989780000|2025-09-04 12:43:00|||||||||1
1756989790000|2025-09-04 12:43:10|||||||||1
1756989800000|2025-09-04 12:43:20|||||||||3
1756989810000|2025-09-04 12:43:30|||||||||1
1756989820000|2025-09-04 12:43:40|||||||||1
1756989830000|2025-09-04 12:43:50|||||||||1
1756989850000|2025-09-04 12:44:10|||||||||1
1756989860000|2025-09-04 12:44:20|||||||||29
1756989870000|2025-09-04 12:44:30|||||||||1
1756989880000|2025-09-04 12:44:40|||||||||1
1756989890000|2025-09-04 12:44:50|||||||||1
1756989900000|2025-09-04 12:45:00|||||||||1
1756989920000|2025-09-04 12:45:20|||||||||1
1756989930000|2025-09-04 12:45:30|||||||||1
1756989940000|2025-09-04 12:45:40|||||||||1
1756989960000|2025-09-04 12:46:00|||||||||1
1756989980000|2025-09-04 12:46:20|||||||||1
1756989990000|2025-09-04 12:46:30|||||||||1
1756990000000|2025-09-04 12:46:40|||||||||1
1756990010000|2025-09-04 12:46:50|||||||||1
1756990030000|2025-09-04 12:47:10|||||||||1
1756990050000|2025-09-04 12:47:30|||||||||1
1756990070000|2025-09-04 12:47:50|||||||||2
1756990080000|2025-09-04 12:48:00|||||||||2
1756990100000|2025-09-04 12:48:20|||||||||2
1756990120000|2025-09-04 12:48:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1756990140000|2025-09-04 12:49:00|||||||||2
1756990150000|2025-09-04 12:49:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|180
1756990160000|2025-09-04 12:49:20|||||||||1
1756990170000|2025-09-04 12:49:30|||||||||1
1756990190000|2025-09-04 12:49:50|||||||||2
1756990210000|2025-09-04 12:50:10|||||||||2
1756990230000|2025-09-04 12:50:30|||||||||1
1756990250000|2025-09-04 12:50:50|||||||||1
1756990260000|2025-09-04 12:51:00|||||||||1
1756990270000|2025-09-04 12:51:10|||||||||1
1756990280000|2025-09-04 12:51:20|||||||||2
1756990300000|2025-09-04 12:51:40|||||||||1
1756990320000|2025-09-04 12:52:00|||||||||1
1756990340000|2025-09-04 12:52:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1756990350000|2025-09-04 12:52:30|||||||||4
1756990360000|2025-09-04 12:52:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|20
1756990370000|2025-09-04 12:52:50|19|18.92|19|18.92|19|18.92|19|18.92|1
1756990390000|2025-09-04 12:53:10|||||||||3
1756990410000|2025-09-04 12:53:30|||||||||1
1756990430000|2025-09-04 12:53:50|||||||||1
1756990440000|2025-09-04 12:54:00|||||||||1
1756990460000|2025-09-04 12:54:20|||||||||1
1756990480000|2025-09-04 12:54:40|||||||||3
1756990490000|2025-09-04 12:54:50|||||||||1
1756990500000|2025-09-04 12:55:00|||||||||1
1756990520000|2025-09-04 12:55:20|||||||||1
1756990530000|2025-09-04 12:55:30|||||||||1
1756990540000|2025-09-04 12:55:40|||||||||1
1756990550000|2025-09-04 12:55:50|||||||||1
1756990560000|2025-09-04 12:56:00|||||||||1
1756990570000|2025-09-04 12:56:10|||||||||1
1756990590000|2025-09-04 12:56:30|||||||||1
1756990610000|2025-09-04 12:56:50|||||||||1
1756990620000|2025-09-04 12:57:00|||||||||3
1756990630000|2025-09-04 12:57:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|235
1756990640000|2025-09-04 12:57:20|||||||||1
1756990660000|2025-09-04 12:57:40|||||||||1
1756990680000|2025-09-04 12:58:00|||||||||1
1756990700000|2025-09-04 12:58:20|||||||||3
1756990710000|2025-09-04 12:58:30|||||||||1
1756990730000|2025-09-04 12:58:50|||||||||1
1756990750000|2025-09-04 12:59:10|||||||||1
1756990760000|2025-09-04 12:59:20|||||||||2
1756990770000|2025-09-04 12:59:30|||||||||2
1756990790000|2025-09-04 12:59:50|||||||||1
1756990800000|2025-09-04 13:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|231
1756990820000|2025-09-04 13:00:20|||||||||1
1756990840000|2025-09-04 13:00:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|18
1756990850000|2025-09-04 13:00:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1756990860000|2025-09-04 13:01:00|||||||||2
1756990880000|2025-09-04 13:01:20|||||||||1
1756990890000|2025-09-04 13:01:30|||||||||1
1756990900000|2025-09-04 13:01:40|||||||||4
1756990910000|2025-09-04 13:01:50|||||||||2
1756990920000|2025-09-04 13:02:00|||||||||1
1756990930000|2025-09-04 13:02:10|||||||||1
1756990950000|2025-09-04 13:02:30|||||||||1
1756990960000|2025-09-04 13:02:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1756990970000|2025-09-04 13:02:50|||||||||27
1756990980000|2025-09-04 13:03:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1756991000000|2025-09-04 13:03:20|||||||||1
1756991020000|2025-09-04 13:03:40|||||||||1
1756991040000|2025-09-04 13:04:00|||||||||2
1756991050000|2025-09-04 13:04:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1756991060000|2025-09-04 13:04:20|||||||||1
1756991070000|2025-09-04 13:04:30|||||||||1
1756991090000|2025-09-04 13:04:50|||||||||1
1756991110000|2025-09-04 13:05:10|||||||||1
1756991120000|2025-09-04 13:05:20|||||||||1
1756991130000|2025-09-04 13:05:30|||||||||1
1756991150000|2025-09-04 13:05:50|||||||||1
1756991160000|2025-09-04 13:06:00|||||||||1
1756991180000|2025-09-04 13:06:20|||||||||3
1756991190000|2025-09-04 13:06:30|||||||||1
1756991200000|2025-09-04 13:06:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1756991210000|2025-09-04 13:06:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1756991220000|2025-09-04 13:07:00|||||||||1
1756991240000|2025-09-04 13:07:20|||||||||1
1756991250000|2025-09-04 13:07:30|||||||||1
1756991260000|2025-09-04 13:07:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1756991270000|2025-09-04 13:07:50|||||||||1
1756991290000|2025-09-04 13:08:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1756991310000|2025-09-04 13:08:30|||||||||1
1756991330000|2025-09-04 13:08:50|||||||||2
1756991340000|2025-09-04 13:09:00|||||||||1
1756991360000|2025-09-04 13:09:20|||||||||1
1756991380000|2025-09-04 13:09:40|||||||||1
1756991390000|2025-09-04 13:09:50|||||||||2
1756991400000|2025-09-04 13:10:00|||||||||2
1756991420000|2025-09-04 13:10:20|||||||||1
1756991430000|2025-09-04 13:10:30|||||||||1
1756991450000|2025-09-04 13:10:50|||||||||1
1756991470000|2025-09-04 13:11:10|||||||||2
1756991480000|2025-09-04 13:11:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|12
1756991490000|2025-09-04 13:11:30|||||||||1
1756991500000|2025-09-04 13:11:40|||||||||2
1756991510000|2025-09-04 13:11:50|||||||||1
1756991520000|2025-09-04 13:12:00|||||||||1
1756991540000|2025-09-04 13:12:20|||||||||4
1756991560000|2025-09-04 13:12:40|||||||||1
1756991580000|2025-09-04 13:13:00|||||||||1
1756991600000|2025-09-04 13:13:20|||||||||1
1756991610000|2025-09-04 13:13:30|||||||||2
1756991630000|2025-09-04 13:13:50|||||||||1
1756991650000|2025-09-04 13:14:10|||||||||1
1756991670000|2025-09-04 13:14:30|||||||||6
1756991680000|2025-09-04 13:14:40|||||||||1
1756991690000|2025-09-04 13:14:50|||||||||3
1756991700000|2025-09-04 13:15:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|107
1756991710000|2025-09-04 13:15:10|||||||||55
1756991720000|2025-09-04 13:15:20|||||||||1
1756991740000|2025-09-04 13:15:40|||||||||1
1756991750000|2025-09-04 13:15:50|||||||||1
1756991760000|2025-09-04 13:16:00|||||||||1
1756991770000|2025-09-04 13:16:10|||||||||1
1756991780000|2025-09-04 13:16:20|||||||||1
1756991790000|2025-09-04 13:16:30|||||||||1
1756991800000|2025-09-04 13:16:40|||||||||2
1756991810000|2025-09-04 13:16:50|||||||||1
1756991820000|2025-09-04 13:17:00|||||||||1
1756991830000|2025-09-04 13:17:10|||||||||1
1756991850000|2025-09-04 13:17:30|||||||||3
1756991870000|2025-09-04 13:17:50|||||||||1
1756991880000|2025-09-04 13:18:00|||||||||1
1756991890000|2025-09-04 13:18:10|||||||||1
1756991900000|2025-09-04 13:18:20|||||||||1
1756991910000|2025-09-04 13:18:30|||||||||7
1756991920000|2025-09-04 13:18:40|||||||||1
1756991940000|2025-09-04 13:19:00|||||||||1
1756991960000|2025-09-04 13:19:20|||||||||2
1756991970000|2025-09-04 13:19:30|||||||||1
1756991990000|2025-09-04 13:19:50|||||||||2
1756992010000|2025-09-04 13:20:10|||||||||1
1756992030000|2025-09-04 13:20:30|||||||||2
1756992050000|2025-09-04 13:20:50|||||||||1
1756992060000|2025-09-04 13:21:00|||||||||1
1756992070000|2025-09-04 13:21:10|||||||||1
1756992080000|2025-09-04 13:21:20|||||||||1
1756992100000|2025-09-04 13:21:40|||||||||2
1756992120000|2025-09-04 13:22:00|||||||||1
1756992140000|2025-09-04 13:22:20|||||||||1
1756992150000|2025-09-04 13:22:30|||||||||1
1756992170000|2025-09-04 13:22:50|||||||||2
1756992180000|2025-09-04 13:23:00|||||||||2
1756992190000|2025-09-04 13:23:10|||||||||1
1756992210000|2025-09-04 13:23:30|||||||||2
1756992230000|2025-09-04 13:23:50|||||||||1
1756992240000|2025-09-04 13:24:00|||||||||2
1756992260000|2025-09-04 13:24:20|||||||||1
1756992280000|2025-09-04 13:24:40|||||||||1
1756992300000|2025-09-04 13:25:00|||||||||1
1756992310000|2025-09-04 13:25:10|||||||||2
1756992320000|2025-09-04 13:25:20|||||||||1
1756992330000|2025-09-04 13:25:30|||||||||1
1756992350000|2025-09-04 13:25:50|||||||||1
1756992370000|2025-09-04 13:26:10|||||||||3
1756992380000|2025-09-04 13:26:20|||||||||1
1756992390000|2025-09-04 13:26:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|58
1756992410000|2025-09-04 13:26:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|25
1756992420000|2025-09-04 13:27:00|||||||||1
1756992440000|2025-09-04 13:27:20|||||||||3
1756992450000|2025-09-04 13:27:30|||||||||1
1756992460000|2025-09-04 13:27:40|||||||||1
1756992480000|2025-09-04 13:28:00|||||||||1
1756992500000|2025-09-04 13:28:20|||||||||1
1756992510000|2025-09-04 13:28:30|||||||||1
1756992520000|2025-09-04 13:28:40|||||||||1
1756992530000|2025-09-04 13:28:50|||||||||1
1756992550000|2025-09-04 13:29:10|||||||||4
1756992570000|2025-09-04 13:29:30|||||||||1
1756992590000|2025-09-04 13:29:50|||||||||2
1756992600000|2025-09-04 13:30:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1756992610000|2025-09-04 13:30:10|||||||||2
1756992620000|2025-09-04 13:30:20|||||||||1
1756992640000|2025-09-04 13:30:40|||||||||1
1756992650000|2025-09-04 13:30:50|||||||||2
1756992660000|2025-09-04 13:31:00|||||||||1
1756992680000|2025-09-04 13:31:20|||||||||3
1756992690000|2025-09-04 13:31:30|||||||||3
1756992710000|2025-09-04 13:31:50|||||||||1
1756992720000|2025-09-04 13:32:00|||||||||2
1756992730000|2025-09-04 13:32:10|||||||||3
1756992750000|2025-09-04 13:32:30|||||||||4
1756992770000|2025-09-04 13:32:50|||||||||1
1756992780000|2025-09-04 13:33:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|203
1756992790000|2025-09-04 13:33:10|||||||||2
1756992800000|2025-09-04 13:33:20|||||||||3
1756992820000|2025-09-04 13:33:40|||||||||1
1756992840000|2025-09-04 13:34:00|||||||||1
1756992860000|2025-09-04 13:34:20|||||||||2
1756992870000|2025-09-04 13:34:30|||||||||2
1756992890000|2025-09-04 13:34:50|||||||||3
1756992900000|2025-09-04 13:35:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|14
1756992910000|2025-09-04 13:35:10|||||||||1
1756992930000|2025-09-04 13:35:30|||||||||1
1756992950000|2025-09-04 13:35:50|||||||||1
1756992960000|2025-09-04 13:36:00|||||||||1
1756992970000|2025-09-04 13:36:10|||||||||2
1756992980000|2025-09-04 13:36:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|4
1756992990000|2025-09-04 13:36:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|33
1756993000000|2025-09-04 13:36:40|||||||||1
1756993010000|2025-09-04 13:36:50|||||||||2
1756993020000|2025-09-04 13:37:00|||||||||1
1756993040000|2025-09-04 13:37:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|1
1756993050000|2025-09-04 13:37:30|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|1
1756993060000|2025-09-04 13:37:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1756993070000|2025-09-04 13:37:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|1
1756993080000|2025-09-04 13:38:00|||||||||2
1756993090000|2025-09-04 13:38:10|||||||||1
1756993100000|2025-09-04 13:38:20|||||||||2
1756993110000|2025-09-04 13:38:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1756993130000|2025-09-04 13:38:50|||||||||4
1756993140000|2025-09-04 13:39:00|||||||||1
1756993150000|2025-09-04 13:39:10|||||||||1
1756993160000|2025-09-04 13:39:20|||||||||1
1756993180000|2025-09-04 13:39:40|||||||||2
1756993190000|2025-09-04 13:39:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1756993200000|2025-09-04 13:40:00|||||||||1
1756993210000|2025-09-04 13:40:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756993220000|2025-09-04 13:40:20|||||||||1
1756993230000|2025-09-04 13:40:30|||||||||1
1756993250000|2025-09-04 13:40:50|||||||||2
1756993270000|2025-09-04 13:41:10|||||||||1
1756993290000|2025-09-04 13:41:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1756993310000|2025-09-04 13:41:50|||||||||1
1756993320000|2025-09-04 13:42:00|||||||||3
1756993340000|2025-09-04 13:42:20|||||||||1
1756993360000|2025-09-04 13:42:40|||||||||4
1756993370000|2025-09-04 13:42:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1756993380000|2025-09-04 13:43:00|||||||||1
1756993400000|2025-09-04 13:43:20|||||||||3
1756993410000|2025-09-04 13:43:30|||||||||1
1756993430000|2025-09-04 13:43:50|||||||||4
1756993450000|2025-09-04 13:44:10|||||||||1
1756993470000|2025-09-04 13:44:30|||||||||3
1756993480000|2025-09-04 13:44:40|||||||||1
1756993490000|2025-09-04 13:44:50|||||||||1
1756993500000|2025-09-04 13:45:00|||||||||6
1756993520000|2025-09-04 13:45:20|||||||||1
1756993540000|2025-09-04 13:45:40|||||||||1
1756993550000|2025-09-04 13:45:50|||||||||2
1756993560000|2025-09-04 13:46:00|||||||||1
1756993570000|2025-09-04 13:46:10|||||||||2
1756993580000|2025-09-04 13:46:20|||||||||1
1756993590000|2025-09-04 13:46:30|||||||||1
1756993610000|2025-09-04 13:46:50|||||||||3
1756993630000|2025-09-04 13:47:10|||||||||1
1756993640000|2025-09-04 13:47:20|||||||||3
1756993650000|2025-09-04 13:47:30|||||||||1
1756993660000|2025-09-04 13:47:40|||||||||1
1756993670000|2025-09-04 13:47:50|||||||||4
1756993680000|2025-09-04 13:48:00|||||||||2
1756993700000|2025-09-04 13:48:20|||||||||1
1756993710000|2025-09-04 13:48:30|||||||||3
1756993720000|2025-09-04 13:48:40|||||||||1
1756993730000|2025-09-04 13:48:50|||||||||37
1756993740000|2025-09-04 13:49:00|||||||||1
1756993760000|2025-09-04 13:49:20|||||||||2
1756993770000|2025-09-04 13:49:30|||||||||1
1756993780000|2025-09-04 13:49:40|||||||||1
1756993790000|2025-09-04 13:49:50|||||||||1
1756993810000|2025-09-04 13:50:10|||||||||3
1756993820000|2025-09-04 13:50:20|||||||||2
1756993830000|2025-09-04 13:50:30|||||||||1
1756993850000|2025-09-04 13:50:50|||||||||2
1756993860000|2025-09-04 13:51:00|||||||||1
1756993880000|2025-09-04 13:51:20|||||||||1
1756993900000|2025-09-04 13:51:40|||||||||3
1756993910000|2025-09-04 13:51:50|||||||||2
1756993920000|2025-09-04 13:52:00|||||||||2
1756993940000|2025-09-04 13:52:20|||||||||1
1756993950000|2025-09-04 13:52:30|||||||||1
1756993960000|2025-09-04 13:52:40|||||||||1
1756993970000|2025-09-04 13:52:50|||||||||3
1756993980000|2025-09-04 13:53:00|||||||||1
1756993990000|2025-09-04 13:53:10|||||||||2
1756994010000|2025-09-04 13:53:30|||||||||3
1756994030000|2025-09-04 13:53:50|||||||||3
1756994040000|2025-09-04 13:54:00|||||||||1
1756994050000|2025-09-04 13:54:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|74
1756994060000|2025-09-04 13:54:20|||||||||2
1756994070000|2025-09-04 13:54:30|||||||||1
1756994080000|2025-09-04 13:54:40|||||||||1
1756994090000|2025-09-04 13:54:50|||||||||1
1756994100000|2025-09-04 13:55:00|||||||||1
1756994120000|2025-09-04 13:55:20|||||||||4
1756994130000|2025-09-04 13:55:30|||||||||2
1756994150000|2025-09-04 13:55:50|||||||||2
1756994170000|2025-09-04 13:56:10|||||||||1
1756994190000|2025-09-04 13:56:30|||||||||2
1756994200000|2025-09-04 13:56:40|||||||||1
1756994210000|2025-09-04 13:56:50|||||||||18
1756994220000|2025-09-04 13:57:00|||||||||2
1756994240000|2025-09-04 13:57:20|||||||||73
1756994250000|2025-09-04 13:57:30|||||||||36
1756994260000|2025-09-04 13:57:40|||||||||2
1756994270000|2025-09-04 13:57:50|||||||||1
1756994280000|2025-09-04 13:58:00|||||||||2
1756994300000|2025-09-04 13:58:20|||||||||1
1756994310000|2025-09-04 13:58:30|||||||||2
1756994330000|2025-09-04 13:58:50|||||||||1
1756994340000|2025-09-04 13:59:00|||||||||1
1756994350000|2025-09-04 13:59:10|||||||||1
1756994370000|2025-09-04 13:59:30|||||||||1
1756994390000|2025-09-04 13:59:50|||||||||1
1756994400000|2025-09-04 14:00:00|||||||||3
1756994410000|2025-09-04 14:00:10|||||||||1
1756994420000|2025-09-04 14:00:20|||||||||2
1756994440000|2025-09-04 14:00:40|||||||||1
1756994450000|2025-09-04 14:00:50|||||||||1
1756994460000|2025-09-04 14:01:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1756994470000|2025-09-04 14:01:10|||||||||2
1756994480000|2025-09-04 14:01:20|||||||||2
1756994490000|2025-09-04 14:01:30|||||||||1
1756994510000|2025-09-04 14:01:50|||||||||2
1756994530000|2025-09-04 14:02:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|47
1756994540000|2025-09-04 14:02:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1756994550000|2025-09-04 14:02:30|||||||||2
1756994570000|2025-09-04 14:02:50|||||||||1
1756994580000|2025-09-04 14:03:00|||||||||1
1756994600000|2025-09-04 14:03:20|||||||||2
1756994620000|2025-09-04 14:03:40|||||||||3
1756994630000|2025-09-04 14:03:50|||||||||3
1756994640000|2025-09-04 14:04:00|||||||||2
1756994650000|2025-09-04 14:04:10|||||||||1
1756994660000|2025-09-04 14:04:20|||||||||1
1756994670000|2025-09-04 14:04:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|51
1756994680000|2025-09-04 14:04:40|||||||||3
1756994690000|2025-09-04 14:04:50|||||||||5
1756994710000|2025-09-04 14:05:10|||||||||1
1756994720000|2025-09-04 14:05:20|||||||||21
1756994740000|2025-09-04 14:05:40|||||||||2
1756994760000|2025-09-04 14:06:00|||||||||4
1756994770000|2025-09-04 14:06:10|||||||||3
1756994790000|2025-09-04 14:06:30|||||||||2
1756994800000|2025-09-04 14:06:40|||||||||1
1756994810000|2025-09-04 14:06:50|||||||||3
1756994820000|2025-09-04 14:07:00|||||||||3
1756994830000|2025-09-04 14:07:10|||||||||2
1756994840000|2025-09-04 14:07:20|||||||||1
1756994850000|2025-09-04 14:07:30|||||||||3
1756994860000|2025-09-04 14:07:40|||||||||3
1756994880000|2025-09-04 14:08:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|257
1756994890000|2025-09-04 14:08:10|||||||||1
1756994900000|2025-09-04 14:08:20|||||||||3
1756994910000|2025-09-04 14:08:30|||||||||2
1756994920000|2025-09-04 14:08:40|||||||||2
1756994930000|2025-09-04 14:08:50|||||||||1
1756994940000|2025-09-04 14:09:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|201
1756994960000|2025-09-04 14:09:20|||||||||1
1756994970000|2025-09-04 14:09:30|||||||||1
1756994980000|2025-09-04 14:09:40|||||||||1
1756994990000|2025-09-04 14:09:50|||||||||1
1756995010000|2025-09-04 14:10:10|||||||||3
1756995030000|2025-09-04 14:10:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1756995040000|2025-09-04 14:10:40|||||||||2
1756995050000|2025-09-04 14:10:50|||||||||2
1756995060000|2025-09-04 14:11:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1756995080000|2025-09-04 14:11:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|20
1756995090000|2025-09-04 14:11:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1756995100000|2025-09-04 14:11:40|||||||||3
1756995110000|2025-09-04 14:11:50|||||||||2
1756995130000|2025-09-04 14:12:10|||||||||1
1756995150000|2025-09-04 14:12:30|||||||||1
1756995160000|2025-09-04 14:12:40|||||||||1
1756995180000|2025-09-04 14:13:00|||||||||2
1756995190000|2025-09-04 14:13:10|||||||||2
1756995200000|2025-09-04 14:13:20|||||||||1
1756995220000|2025-09-04 14:13:40|||||||||1
1756995230000|2025-09-04 14:13:50|||||||||1
1756995240000|2025-09-04 14:14:00|||||||||1
1756995250000|2025-09-04 14:14:10|||||||||3
1756995270000|2025-09-04 14:14:30|||||||||3
1756995280000|2025-09-04 14:14:40|||||||||3
1756995290000|2025-09-04 14:14:50|||||||||2
1756995300000|2025-09-04 14:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1756995310000|2025-09-04 14:15:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1756995320000|2025-09-04 14:15:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|20
1756995330000|2025-09-04 14:15:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1756995340000|2025-09-04 14:15:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1756995350000|2025-09-04 14:15:50|||||||||1
1756995360000|2025-09-04 14:16:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1756995370000|2025-09-04 14:16:10|||||||||2
1756995390000|2025-09-04 14:16:30|||||||||2
1756995400000|2025-09-04 14:16:40|||||||||1
1756995410000|2025-09-04 14:16:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|69
1756995420000|2025-09-04 14:17:00|||||||||3
1756995430000|2025-09-04 14:17:10|||||||||1
1756995440000|2025-09-04 14:17:20|||||||||1
1756995450000|2025-09-04 14:17:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1756995460000|2025-09-04 14:17:40|||||||||1
1756995470000|2025-09-04 14:17:50|||||||||1
1756995480000|2025-09-04 14:18:00|||||||||2
1756995500000|2025-09-04 14:18:20|||||||||1
1756995510000|2025-09-04 14:18:30|||||||||8
1756995520000|2025-09-04 14:18:40|||||||||1
1756995530000|2025-09-04 14:18:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1756995540000|2025-09-04 14:19:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1756995550000|2025-09-04 14:19:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1756995560000|2025-09-04 14:19:20|||||||||4
1756995570000|2025-09-04 14:19:30|||||||||1
1756995590000|2025-09-04 14:19:50|||||||||1
1756995600000|2025-09-04 14:20:00|||||||||1
1756995610000|2025-09-04 14:20:10|||||||||1
1756995620000|2025-09-04 14:20:20|||||||||1
1756995640000|2025-09-04 14:20:40|||||||||1
1756995660000|2025-09-04 14:21:00|||||||||1
1756995670000|2025-09-04 14:21:10|||||||||2
1756995690000|2025-09-04 14:21:30|||||||||1
1756995710000|2025-09-04 14:21:50|||||||||1
1756995720000|2025-09-04 14:22:00|||||||||1
1756995730000|2025-09-04 14:22:10|||||||||1
1756995740000|2025-09-04 14:22:20|||||||||2
1756995750000|2025-09-04 14:22:30|||||||||2
1756995760000|2025-09-04 14:22:40|||||||||1
1756995780000|2025-09-04 14:23:00|||||||||1
1756995790000|2025-09-04 14:23:10|||||||||1
1756995810000|2025-09-04 14:23:30|||||||||3
1756995820000|2025-09-04 14:23:40|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|162
1756995830000|2025-09-04 14:23:50|||||||||2
1756995840000|2025-09-04 14:24:00|||||||||2
1756995860000|2025-09-04 14:24:20|||||||||1
1756995880000|2025-09-04 14:24:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|1
1756995890000|2025-09-04 14:24:50|||||||||1
1756995900000|2025-09-04 14:25:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|213
1756995910000|2025-09-04 14:25:10|||||||||1
1756995920000|2025-09-04 14:25:20|||||||||2
1756995930000|2025-09-04 14:25:30|||||||||1
1756995950000|2025-09-04 14:25:50|||||||||2
1756995960000|2025-09-04 14:26:00|||||||||3
1756995980000|2025-09-04 14:26:20|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|60
1756995990000|2025-09-04 14:26:30|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|63
1756996000000|2025-09-04 14:26:40|||||||||25
1756996010000|2025-09-04 14:26:50|||||||||1
1756996020000|2025-09-04 14:27:00|||||||||1
1756996030000|2025-09-04 14:27:10|||||||||1
1756996050000|2025-09-04 14:27:30|||||||||1
1756996070000|2025-09-04 14:27:50|||||||||1
1756996080000|2025-09-04 14:28:00|||||||||1
1756996090000|2025-09-04 14:28:10|||||||||1
1756996100000|2025-09-04 14:28:20|||||||||5
1756996110000|2025-09-04 14:28:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|10
1756996120000|2025-09-04 14:28:40|||||||||1
1756996130000|2025-09-04 14:28:50|||||||||1
1756996150000|2025-09-04 14:29:10|||||||||1
1756996160000|2025-09-04 14:29:20|||||||||2
1756996180000|2025-09-04 14:29:40|||||||||2
1756996190000|2025-09-04 14:29:50|||||||||1
1756996200000|2025-09-04 14:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|60
1756996210000|2025-09-04 14:30:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1756996220000|2025-09-04 14:30:20|||||||||1
1756996240000|2025-09-04 14:30:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|4
1756996250000|2025-09-04 14:30:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|2
1756996260000|2025-09-04 14:31:00|||||||||2
1756996270000|2025-09-04 14:31:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1756996280000|2025-09-04 14:31:20|||||||||1
1756996290000|2025-09-04 14:31:30|||||||||1
1756996300000|2025-09-04 14:31:40|||||||||4
1756996310000|2025-09-04 14:31:50|||||||||1
1756996320000|2025-09-04 14:32:00|||||||||2
1756996330000|2025-09-04 14:32:10|||||||||1
1756996350000|2025-09-04 14:32:30|||||||||1
1756996370000|2025-09-04 14:32:50|||||||||2
1756996390000|2025-09-04 14:33:10|||||||||1
1756996400000|2025-09-04 14:33:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1756996410000|2025-09-04 14:33:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1756996420000|2025-09-04 14:33:40|||||||||1
1756996430000|2025-09-04 14:33:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1756996440000|2025-09-04 14:34:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1756996450000|2025-09-04 14:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1756996460000|2025-09-04 14:34:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1756996470000|2025-09-04 14:34:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|3
1756996480000|2025-09-04 14:34:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1756996490000|2025-09-04 14:34:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1756996500000|2025-09-04 14:35:00|||||||||1
1756996510000|2025-09-04 14:35:10|||||||||1
1756996520000|2025-09-04 14:35:20|||||||||2
1756996530000|2025-09-04 14:35:30|||||||||2
1756996550000|2025-09-04 14:35:50|||||||||1
1756996560000|2025-09-04 14:36:00|||||||||2
1756996570000|2025-09-04 14:36:10|||||||||3
1756996580000|2025-09-04 14:36:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|6
1756996590000|2025-09-04 14:36:30|||||||||1
1756996600000|2025-09-04 14:36:40|||||||||4
1756996620000|2025-09-04 14:37:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1756996640000|2025-09-04 14:37:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|3
1756996650000|2025-09-04 14:37:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1756996660000|2025-09-04 14:37:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1756996670000|2025-09-04 14:37:50|||||||||2
1756996680000|2025-09-04 14:38:00|||||||||3
1756996690000|2025-09-04 14:38:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1756996710000|2025-09-04 14:38:30|||||||||1
1756996730000|2025-09-04 14:38:50|||||||||2
1756996750000|2025-09-04 14:39:10|||||||||1
1756996760000|2025-09-04 14:39:20|||||||||2
1756996770000|2025-09-04 14:39:30|||||||||2
1756996780000|2025-09-04 14:39:40|||||||||1
1756996790000|2025-09-04 14:39:50|||||||||1
1756996800000|2025-09-04 14:40:00|||||||||2
1756996810000|2025-09-04 14:40:10|||||||||1
1756996820000|2025-09-04 14:40:20|||||||||9
1756996830000|2025-09-04 14:40:30|||||||||2
1756996850000|2025-09-04 14:40:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|39
1756996860000|2025-09-04 14:41:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|21
1756996880000|2025-09-04 14:41:20|||||||||1
1756996890000|2025-09-04 14:41:30|||||||||1
1756996900000|2025-09-04 14:41:40|||||||||1
1756996910000|2025-09-04 14:41:50|||||||||3
1756996920000|2025-09-04 14:42:00|||||||||1
1756996930000|2025-09-04 14:42:10|||||||||1
1756996940000|2025-09-04 14:42:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756996950000|2025-09-04 14:42:30|||||||||1
1756996960000|2025-09-04 14:42:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1756996970000|2025-09-04 14:42:50|||||||||2
1756996980000|2025-09-04 14:43:00|||||||||3
1756996990000|2025-09-04 14:43:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1756997000000|2025-09-04 14:43:20|||||||||1
1756997020000|2025-09-04 14:43:40|||||||||1
1756997030000|2025-09-04 14:43:50|||||||||3
1756997040000|2025-09-04 14:44:00|||||||||1
1756997050000|2025-09-04 14:44:10|||||||||1
1756997060000|2025-09-04 14:44:20|||||||||2
1756997070000|2025-09-04 14:44:30|||||||||1
1756997080000|2025-09-04 14:44:40|||||||||2
1756997090000|2025-09-04 14:44:50|||||||||1
1756997100000|2025-09-04 14:45:00|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|51
1756997120000|2025-09-04 14:45:20|||||||||2
1756997130000|2025-09-04 14:45:30|||||||||17
1756997140000|2025-09-04 14:45:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|12
1756997150000|2025-09-04 14:45:50|||||||||3
1756997170000|2025-09-04 14:46:10|||||||||1
1756997180000|2025-09-04 14:46:20|||||||||1
1756997190000|2025-09-04 14:46:30|||||||||2
1756997200000|2025-09-04 14:46:40|||||||||1
1756997210000|2025-09-04 14:46:50|||||||||3
1756997220000|2025-09-04 14:47:00|||||||||1
1756997230000|2025-09-04 14:47:10|||||||||1
1756997240000|2025-09-04 14:47:20|||||||||1
1756997250000|2025-09-04 14:47:30|||||||||2
1756997260000|2025-09-04 14:47:40|||||||||3
1756997270000|2025-09-04 14:47:50|||||||||1
1756997280000|2025-09-04 14:48:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1756997290000|2025-09-04 14:48:10|||||||||3
1756997300000|2025-09-04 14:48:20|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|1
1756997310000|2025-09-04 14:48:30|||||||||2
1756997320000|2025-09-04 14:48:40|||||||||1
1756997330000|2025-09-04 14:48:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1756997340000|2025-09-04 14:49:00|||||||||3
1756997350000|2025-09-04 14:49:10|||||||||2
1756997360000|2025-09-04 14:49:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1756997370000|2025-09-04 14:49:30|||||||||1
1756997390000|2025-09-04 14:49:50|||||||||2
1756997400000|2025-09-04 14:50:00|||||||||2
1756997410000|2025-09-04 14:50:10|||||||||3
1756997420000|2025-09-04 14:50:20|||||||||1
1756997430000|2025-09-04 14:50:30|||||||||1
1756997440000|2025-09-04 14:50:40|||||||||1
1756997450000|2025-09-04 14:50:50|||||||||1
1756997460000|2025-09-04 14:51:00|||||||||3
1756997470000|2025-09-04 14:51:10|||||||||1
1756997480000|2025-09-04 14:51:20|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|10
1756997490000|2025-09-04 14:51:30|||||||||2
1756997500000|2025-09-04 14:51:40|||||||||3
1756997510000|2025-09-04 14:51:50|||||||||1
1756997530000|2025-09-04 14:52:10|||||||||1
1756997540000|2025-09-04 14:52:20|||||||||1
1756997560000|2025-09-04 14:52:40|||||||||2
1756997580000|2025-09-04 14:53:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1756997600000|2025-09-04 14:53:20|||||||||1
1756997610000|2025-09-04 14:53:30|||||||||1
1756997630000|2025-09-04 14:53:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|114
1756997640000|2025-09-04 14:54:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1756997650000|2025-09-04 14:54:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|9
1756997660000|2025-09-04 14:54:20|||||||||10
1756997680000|2025-09-04 14:54:40|||||||||9
1756997690000|2025-09-04 14:54:50|||||||||9
1756997700000|2025-09-04 14:55:00|||||||||2
1756997710000|2025-09-04 14:55:10|||||||||7
1756997730000|2025-09-04 14:55:30|||||||||3
1756997740000|2025-09-04 14:55:40|||||||||2
1756997750000|2025-09-04 14:55:50|||||||||140
1756997760000|2025-09-04 14:56:00|||||||||10
1756997770000|2025-09-04 14:56:10|||||||||12
1756997780000|2025-09-04 14:56:20|||||||||14
1756997790000|2025-09-04 14:56:30|||||||||11
1756997800000|2025-09-04 14:56:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1756997810000|2025-09-04 14:56:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1756997820000|2025-09-04 14:57:00|||||||||11
1756997830000|2025-09-04 14:57:10|||||||||8
1756997840000|2025-09-04 14:57:20|||||||||3
1756997870000|2025-09-04 14:57:50|||||||||3
1756997880000|2025-09-04 14:58:00|||||||||1
1756997900000|2025-09-04 14:58:20|||||||||1
1756997910000|2025-09-04 14:58:30|||||||||5
1756997930000|2025-09-04 14:58:50|||||||||2
1756997950000|2025-09-04 14:59:10|||||||||2
1756997970000|2025-09-04 14:59:30|||||||||1
1756997980000|2025-09-04 14:59:40|||||||||1
1756997990000|2025-09-04 14:59:50|||||||||2
1756998000000|2025-09-04 15:00:00|||||||||49
1756998020000|2025-09-04 15:00:20|||||||||3
1756998040000|2025-09-04 15:00:40|||||||||1
1756998050000|2025-09-04 15:00:50|||||||||3
1756998060000|2025-09-04 15:01:00|||||||||2
1756998070000|2025-09-04 15:01:10|||||||||1
1756998090000|2025-09-04 15:01:30|||||||||1
1756998110000|2025-09-04 15:01:50|||||||||4
1756998120000|2025-09-04 15:02:00|||||||||2
1756998140000|2025-09-04 15:02:20|||||||||1
1756998160000|2025-09-04 15:02:40|||||||||1
1756998170000|2025-09-04 15:02:50|||||||||1
1756998190000|2025-09-04 15:03:10|||||||||2
1756998200000|2025-09-04 15:03:20|||||||||1
1756998210000|2025-09-04 15:03:30|||||||||1
1756998220000|2025-09-04 15:03:40|||||||||1
1756998230000|2025-09-04 15:03:50|||||||||1
1756998240000|2025-09-04 15:04:00|||||||||1
1756998250000|2025-09-04 15:04:10|||||||||1
1756998260000|2025-09-04 15:04:20|||||||||2
1756998280000|2025-09-04 15:04:40|||||||||4
1756998290000|2025-09-04 15:04:50|||||||||1
1756998300000|2025-09-04 15:05:00|||||||||1
1756998310000|2025-09-04 15:05:10|||||||||1
1756998320000|2025-09-04 15:05:20|||||||||1
1756998330000|2025-09-04 15:05:30|||||||||2
1756998340000|2025-09-04 15:05:40|||||||||1
1756998350000|2025-09-04 15:05:50|||||||||1
1756998360000|2025-09-04 15:06:00|||||||||1
1756998380000|2025-09-04 15:06:20|||||||||2
1756998390000|2025-09-04 15:06:30|||||||||2
1756998400000|2025-09-04 15:06:40|||||||||2
1756998410000|2025-09-04 15:06:50|||||||||1
1756998430000|2025-09-04 15:07:10|||||||||2
1756998450000|2025-09-04 15:07:30|||||||||2
1756998460000|2025-09-04 15:07:40|||||||||1
1756998470000|2025-09-04 15:07:50|||||||||5
1756998480000|2025-09-04 15:08:00|||||||||1
1756998500000|2025-09-04 15:08:20|||||||||2
1756998510000|2025-09-04 15:08:30|||||||||1
1756998530000|2025-09-04 15:08:50|||||||||3
1756998540000|2025-09-04 15:09:00|||||||||4
1756998560000|2025-09-04 15:09:20|||||||||3
1756998580000|2025-09-04 15:09:40|||||||||1
1756998590000|2025-09-04 15:09:50|||||||||1
1756998600000|2025-09-04 15:10:00|||||||||3
1756998610000|2025-09-04 15:10:10|||||||||2
1756998620000|2025-09-04 15:10:20|||||||||2
1756998630000|2025-09-04 15:10:30|||||||||2
1756998640000|2025-09-04 15:10:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|77
1756998650000|2025-09-04 15:10:50|||||||||1
1756998670000|2025-09-04 15:11:10|||||||||3
1756998680000|2025-09-04 15:11:20|||||||||1
1756998690000|2025-09-04 15:11:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1756998700000|2025-09-04 15:11:40|||||||||3
1756998710000|2025-09-04 15:11:50|||||||||2
1756998720000|2025-09-04 15:12:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1756998730000|2025-09-04 15:12:10|||||||||1
1756998750000|2025-09-04 15:12:30|||||||||1
1756998760000|2025-09-04 15:12:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1756998770000|2025-09-04 15:12:50|||||||||3
1756998780000|2025-09-04 15:13:00|||||||||2
1756998790000|2025-09-04 15:13:10|||||||||2
1756998800000|2025-09-04 15:13:20|||||||||1
1756998810000|2025-09-04 15:13:30|||||||||1
1756998820000|2025-09-04 15:13:40|||||||||2
1756998830000|2025-09-04 15:13:50|||||||||1
1756998840000|2025-09-04 15:14:00|||||||||2
1756998850000|2025-09-04 15:14:10|||||||||1
1756998860000|2025-09-04 15:14:20|||||||||2
1756998870000|2025-09-04 15:14:30|||||||||3
1756998890000|2025-09-04 15:14:50|||||||||4
1756998900000|2025-09-04 15:15:00|||||||||6
1756998920000|2025-09-04 15:15:20|||||||||2
1756998930000|2025-09-04 15:15:30|||||||||2
1756998950000|2025-09-04 15:15:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|165
1756998970000|2025-09-04 15:16:10|||||||||2
1756999000000|2025-09-04 15:16:40|||||||||2
1756999010000|2025-09-04 15:16:50|||||||||55
1756999030000|2025-09-04 15:17:10|||||||||2
1756999060000|2025-09-04 15:17:40|||||||||26
1756999090000|2025-09-04 15:18:10|||||||||3
1756999110000|2025-09-04 15:18:30|||||||||2
1756999120000|2025-09-04 15:18:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|102
1756999130000|2025-09-04 15:18:50|||||||||2
1756999140000|2025-09-04 15:19:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
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|||||||||1
1756999220000|2025-09-04 15:20:20|||||||||1
1756999230000|2025-09-04 15:20:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|402
1756999240000|2025-09-04 15:20:40|||||||||1
1756999260000|2025-09-04 15:21:00|||||||||1
1756999280000|2025-09-04 15:21:20|||||||||1
1756999300000|2025-09-04 15:21:40|||||||||3
1756999310000|2025-09-04 15:21:50|||||||||1
1756999320000|2025-09-04 15:22:00|||||||||1
1756999350000|2025-09-04 15:22:30|||||||||1
1756999370000|2025-09-04 15:22:50|||||||||1
1756999380000|2025-09-04 15:23:00|||||||||2
1756999410000|2025-09-04 15:23:30|||||||||1
1756999440000|2025-09-04 15:24:00|||||||||4
1756999470000|2025-09-04 15:24:30|||||||||1
1756999480000|2025-09-04 15:24:40|||||||||5
1756999490000|2025-09-04 15:24:50|||||||||1
1756999500000|2025-09-04 15:25:00|||||||||1
1756999510000|2025-09-04 15:25:10|||||||||1
1756999520000|2025-09-04 15:25:20|||||||||1
1756999530000|2025-09-04 15:25:30|||||||||1
1756999540000|2025-09-04 15:25:40|||||||||3
1756999550000|2025-09-04 15:25:50|||||||||2
1756999560000|2025-09-04 15:26:00|||||||||3
1756999580000|2025-09-04 15:26:20|||||||||5
1756999600000|2025-09-04 15:26:40|||||||||4
1756999610000|2025-09-04 15:26:50|||||||||2
1756999620000|2025-09-04 15:27:00|||||||||4
1756999630000|2025-09-04 15:27:10|||||||||2
1756999640000|2025-09-04 15:27:20|||||||||3
1756999650000|2025-09-04 15:27:30|||||||||2
1756999660000|2025-09-04 15:27:40|||||||||2
1756999670000|2025-09-04 15:27:50|||||||||3
1756999680000|2025-09-04 15:28:00|||||||||5
1756999700000|2025-09-04 15:28:20|||||||||2
1756999710000|2025-09-04 15:28:30|||||||||4
1756999720000|2025-09-04 15:28:40|||||||||3
1756999730000|2025-09-04 15:28:50|||||||||6
1756999740000|2025-09-04 15:29:00|||||||||3
1756999750000|2025-09-04 15:29:10|||||||||2
1756999760000|2025-09-04 15:29:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|181
1756999770000|2025-09-04 15:29:30|||||||||104
1756999780000|2025-09-04 15:29:40|||||||||1
1756999790000|2025-09-04 15:29:50|||||||||5
1756999800000|2025-09-04 15:30:00|||||||||5
1756999810000|2025-09-04 15:30:10|||||||||2
1756999820000|2025-09-04 15:30:20|||||||||2
1756999840000|2025-09-04 15:30:40|||||||||1
1756999850000|2025-09-04 15:30:50|||||||||1
1756999860000|2025-09-04 15:31:00|||||||||2
1756999870000|2025-09-04 15:31:10|||||||||2
1756999900000|2025-09-04 15:31:40|||||||||2
1756999910000|2025-09-04 15:31:50|||||||||1
1756999920000|2025-09-04 15:32:00|||||||||1
1756999940000|2025-09-04 15:32:20|||||||||22
1756999950000|2025-09-04 15:32:30|||||||||1
1756999970000|2025-09-04 15:32:50|||||||||1
1756999990000|2025-09-04 15:33:10|||||||||2
1757000010000|2025-09-04 15:33:30|||||||||2
1757000020000|2025-09-04 15:33:40|||||||||1
1757000030000|2025-09-04 15:33:50|||||||||17
1757000050000|2025-09-04 15:34:10|||||||||1
1757000120000|2025-09-04 15:35:20|||||||||3
1757000150000|2025-09-04 15:35:50|||||||||2
1757000180000|2025-09-04 15:36:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|65
1757000190000|2025-09-04 15:36:30|||||||||2
1757000250000|2025-09-04 15:37:30|||||||||1
1757000290000|2025-09-04 15:38:10|||||||||1
1757000400000|2025-09-04 15:40:00|||||||||1
1757000440000|2025-09-04 15:40:40|||||||||2
1757000470000|2025-09-04 15:41:10|||||||||1
1757000620000|2025-09-04 15:43:40|||||||||2
1757000700000|2025-09-04 15:45:00|||||||||2
1757000720000|2025-09-04 15:45:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|289
1757000730000|2025-09-04 15:45:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757000890000|2025-09-04 15:48:10|||||||||2
1757001040000|2025-09-04 15:50:40|||||||||2
1757001110000|2025-09-04 15:51:50|||||||||2
1757001250000|2025-09-04 15:54:10|||||||||1
1757001290000|2025-09-04 15:54:50|||||||||1
1757001330000|2025-09-04 15:55:30|||||||||2
1757001380000|2025-09-04 15:56:20|||||||||1
1757001420000|2025-09-04 15:57:00|||||||||2
1757001460000|2025-09-04 15:57:40|||||||||1
1757001490000|2025-09-04 15:58:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757001500000|2025-09-04 15:58:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|1
1757001530000|2025-09-04 15:58:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757001550000|2025-09-04 15:59:10|||||||||10
1757001590000|2025-09-04 15:59:50|||||||||23
1757002500000|2025-09-04 16:15:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|97
1757002550000|2025-09-04 16:15:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1757002570000|2025-09-04 16:16:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|19
1757002690000|2025-09-04 16:18:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757002820000|2025-09-04 16:20:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1757002900000|2025-09-04 16:21:40|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1757002910000|2025-09-04 16:21:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757003180000|2025-09-04 16:26:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757003240000|2025-09-04 16:27:20|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1757003440000|2025-09-04 16:30:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|23
1757003700000|2025-09-04 16:35:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757003830000|2025-09-04 16:37:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757004000000|2025-09-04 16:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757004340000|2025-09-04 16:45:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|11
1757004400000|2025-09-04 16:46:40|||||||||1
1757004510000|2025-09-04 16:48:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757004520000|2025-09-04 16:48:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1757004550000|2025-09-04 16:49:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757005300000|2025-09-04 17:01:40|||||||||1
1757005490000|2025-09-04 17:04:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757005500000|2025-09-04 17:05:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1757005520000|2025-09-04 17:05:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1757005620000|2025-09-04 17:07:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1757006020000|2025-09-04 17:13:40|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1757006110000|2025-09-04 17:15:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757006120000|2025-09-04 17:15:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757006130000|2025-09-04 17:15:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1757006140000|2025-09-04 17:15:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757006160000|2025-09-04 17:16:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757006170000|2025-09-04 17:16:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757006770000|2025-09-04 17:26:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757006800000|2025-09-04 17:26:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1757007290000|2025-09-04 17:34:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|76
1757007500000|2025-09-04 17:38:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|71
1757007510000|2025-09-04 17:38:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1757007570000|2025-09-04 17:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757007590000|2025-09-04 17:39:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1757008110000|2025-09-04 17:48:30|||||||||19
1757008180000|2025-09-04 17:49:40|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|50
1757008210000|2025-09-04 17:50:10|||||||||1
1757008360000|2025-09-04 17:52:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|11
1757008610000|2025-09-04 17:56:50|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|101
1757008680000|2025-09-04 17:58:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1757008700000|2025-09-04 17:58:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1757008710000|2025-09-04 17:58:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1757008740000|2025-09-04 17:59:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1757008750000|2025-09-04 17:59:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757008760000|2025-09-04 17:59:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1757008980000|2025-09-04 18:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757009320000|2025-09-04 18:08:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|70
1757009350000|2025-09-04 18:09:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757009360000|2025-09-04 18:09:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1757009370000|2025-09-04 18:09:30|||||||||1
1757009400000|2025-09-04 18:10:00|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|0
1757009460000|2025-09-04 18:11:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757009470000|2025-09-04 18:11:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757009520000|2025-09-04 18:12:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1757009530000|2025-09-04 18:12:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757009790000|2025-09-04 18:16:30|||||||||1
1757010550000|2025-09-04 18:29:10|||||||||1
1757010600000|2025-09-04 18:30:00|||||||||3
1757010760000|2025-09-04 18:32:40|||||||||9
1757011440000|2025-09-04 18:44:00|||||||||2
1757011470000|2025-09-04 18:44:30|||||||||9
1757011480000|2025-09-04 18:44:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1757011500000|2025-09-04 18:45:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757011570000|2025-09-04 18:46:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1757011650000|2025-09-04 18:47:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757011670000|2025-09-04 18:47:50|||||||||1
1757011680000|2025-09-04 18:48:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1757011700000|2025-09-04 18:48:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757011710000|2025-09-04 18:48:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1757011740000|2025-09-04 18:49:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757013200000|2025-09-04 19:13:20|||||||||10
1757013840000|2025-09-04 19:24:00|||||||||2
1757014140000|2025-09-04 19:29:00|18.85|18.77|18.84|18.76|18.87|18.79|18.82|18.74|25
1757014150000|2025-09-04 19:29:10|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|10
1757014160000|2025-09-04 19:29:20|18.84|18.76|18.84|18.76|18.87|18.79|18.83|18.75|0
1757014170000|2025-09-04 19:29:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1757014190000|2025-09-04 19:29:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|13
1757014560000|2025-09-04 19:36:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1757014580000|2025-09-04 19:36:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757014770000|2025-09-04 19:39:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757015320000|2025-09-04 19:48:40|||||||||10
1757015350000|2025-09-04 19:49:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1757015400000|2025-09-04 19:50:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757015520000|2025-09-04 19:52:00|||||||||1
1757015640000|2025-09-04 19:54:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|13
1757015860000|2025-09-04 19:57:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757015930000|2025-09-04 19:58:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1757015940000|2025-09-04 19:59:00|||||||||6
1757031300000|2025-09-05 00:15:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1757031600000|2025-09-05 00:20:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757032320000|2025-09-05 00:32:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757033100000|2025-09-05 00:45:00|||||||||9
1757034200000|2025-09-05 01:03:20|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|0
1757036840000|2025-09-05 01:47:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757036850000|2025-09-05 01:47:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1757037410000|2025-09-05 01:56:50|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1757038320000|2025-09-05 02:12:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1757038440000|2025-09-05 02:14:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1757039160000|2025-09-05 02:26:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757039400000|2025-09-05 02:30:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1757039470000|2025-09-05 02:31:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757039490000|2025-09-05 02:31:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1757039660000|2025-09-05 02:34:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|4
1757039680000|2025-09-05 02:34:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1757039700000|2025-09-05 02:35:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757041230000|2025-09-05 03:00:30|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|0
1757041340000|2025-09-05 03:02:20|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|0
1757041920000|2025-09-05 03:12:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757041930000|2025-09-05 03:12:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1757041950000|2025-09-05 03:12:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1757042070000|2025-09-05 03:14:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757043560000|2025-09-05 03:39:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757043890000|2025-09-05 03:44:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757045520000|2025-09-05 04:12:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757046340000|2025-09-05 04:25:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1757048400000|2025-09-05 05:00:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1757048460000|2025-09-05 05:01:00|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|0
1757048520000|2025-09-05 05:02:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1757048600000|2025-09-05 05:03:20|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1757048630000|2025-09-05 05:03:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757048700000|2025-09-05 05:05:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757048820000|2025-09-05 05:07:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1757048850000|2025-09-05 05:07:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757048870000|2025-09-05 05:07:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757049040000|2025-09-05 05:10:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1757049940000|2025-09-05 05:25:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1757051610000|2025-09-05 05:53:30|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|99
1757052000000|2025-09-05 06:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|13
1757052010000|2025-09-05 06:00:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757052020000|2025-09-05 06:00:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|4
1757052030000|2025-09-05 06:00:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|2
1757052040000|2025-09-05 06:00:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757052050000|2025-09-05 06:00:50|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|2
1757052100000|2025-09-05 06:01:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757052120000|2025-09-05 06:02:00|||||||||1
1757052150000|2025-09-05 06:02:30|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|7
1757052370000|2025-09-05 06:06:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757052380000|2025-09-05 06:06:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1757052860000|2025-09-05 06:14:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757052920000|2025-09-05 06:15:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|17
1757053420000|2025-09-05 06:23:40|||||||||1
1757053620000|2025-09-05 06:27:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757054040000|2025-09-05 06:34:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757054140000|2025-09-05 06:35:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|23
1757054520000|2025-09-05 06:42:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757055510000|2025-09-05 06:58:30|||||||||1
1757055540000|2025-09-05 06:59:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|69
1757055550000|2025-09-05 06:59:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757055560000|2025-09-05 06:59:20|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1757055570000|2025-09-05 06:59:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1757055580000|2025-09-05 06:59:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1757055590000|2025-09-05 06:59:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1757055600000|2025-09-05 07:00:00|||||||||12
1757055610000|2025-09-05 07:00:10|||||||||17
1757055620000|2025-09-05 07:00:20|||||||||16
1757055630000|2025-09-05 07:00:30|||||||||1
1757055640000|2025-09-05 07:00:40|||||||||1
1757055650000|2025-09-05 07:00:50|||||||||2
1757055660000|2025-09-05 07:01:00|||||||||2
1757055680000|2025-09-05 07:01:20|||||||||2
1757055690000|2025-09-05 07:01:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|19
1757055700000|2025-09-05 07:01:40|||||||||1
1757055710000|2025-09-05 07:01:50|||||||||26
1757055720000|2025-09-05 07:02:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1757055740000|2025-09-05 07:02:20|||||||||1
1757055760000|2025-09-05 07:02:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1757055780000|2025-09-05 07:03:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|11
1757055830000|2025-09-05 07:03:50|||||||||1
1757055860000|2025-09-05 07:04:20|||||||||1
1757055890000|2025-09-05 07:04:50|||||||||1
1757055920000|2025-09-05 07:05:20|||||||||1
1757055930000|2025-09-05 07:05:30|||||||||1
1757055950000|2025-09-05 07:05:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1757055960000|2025-09-05 07:06:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|3
1757055970000|2025-09-05 07:06:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|1
1757056000000|2025-09-05 07:06:40|||||||||1
1757056020000|2025-09-05 07:07:00|||||||||3
1757056030000|2025-09-05 07:07:10|||||||||1
1757056050000|2025-09-05 07:07:30|||||||||1
1757056070000|2025-09-05 07:07:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|127
1757056080000|2025-09-05 07:08:00|||||||||1
1757056100000|2025-09-05 07:08:20|||||||||2
1757056110000|2025-09-05 07:08:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|157
1757056120000|2025-09-05 07:08:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|30
1757056130000|2025-09-05 07:08:50|||||||||1
1757056140000|2025-09-05 07:09:00|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|136
1757056150000|2025-09-05 07:09:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757056170000|2025-09-05 07:09:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|17
1757056180000|2025-09-05 07:09:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757056210000|2025-09-05 07:10:10|||||||||3
1757056240000|2025-09-05 07:10:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|2
1757056250000|2025-09-05 07:10:50|||||||||9
1757056260000|2025-09-05 07:11:00|||||||||1
1757056280000|2025-09-05 07:11:20|||||||||1104
1757056290000|2025-09-05 07:11:30|||||||||1
1757056310000|2025-09-05 07:11:50|||||||||2
1757056320000|2025-09-05 07:12:00|||||||||11
1757056340000|2025-09-05 07:12:20|||||||||2
1757056370000|2025-09-05 07:12:50|||||||||1
1757056380000|2025-09-05 07:13:00|||||||||10
1757056390000|2025-09-05 07:13:10|||||||||3
1757056420000|2025-09-05 07:13:40|||||||||3
1757056430000|2025-09-05 07:13:50|||||||||12
1757056440000|2025-09-05 07:14:00|||||||||3
1757056450000|2025-09-05 07:14:10|||||||||1
1757056470000|2025-09-05 07:14:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757056490000|2025-09-05 07:14:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|16
1757056500000|2025-09-05 07:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757056510000|2025-09-05 07:15:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|16
1757056520000|2025-09-05 07:15:20|||||||||4
1757056540000|2025-09-05 07:15:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757056550000|2025-09-05 07:15:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1757056570000|2025-09-05 07:16:10|||||||||2
1757056580000|2025-09-05 07:16:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1757056590000|2025-09-05 07:16:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1757056600000|2025-09-05 07:16:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|1
1757056610000|2025-09-05 07:16:50|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|0
1757056620000|2025-09-05 07:17:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1757056630000|2025-09-05 07:17:10|||||||||1
1757056640000|2025-09-05 07:17:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|5
1757056660000|2025-09-05 07:17:40|||||||||2
1757056670000|2025-09-05 07:17:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1757056680000|2025-09-05 07:18:00|||||||||1
1757056710000|2025-09-05 07:18:30|||||||||1
1757056730000|2025-09-05 07:18:50|||||||||1
1757056740000|2025-09-05 07:19:00|||||||||2
1757056750000|2025-09-05 07:19:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1757056760000|2025-09-05 07:19:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1757056780000|2025-09-05 07:19:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1757056800000|2025-09-05 07:20:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|18
1757056810000|2025-09-05 07:20:10|||||||||2
1757056820000|2025-09-05 07:20:20|||||||||1
1757056840000|2025-09-05 07:20:40|||||||||1
1757056860000|2025-09-05 07:21:00|||||||||1
1757056870000|2025-09-05 07:21:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1757056880000|2025-09-05 07:21:20|||||||||2
1757056890000|2025-09-05 07:21:30|||||||||1
1757056920000|2025-09-05 07:22:00|||||||||1
1757056930000|2025-09-05 07:22:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1757056940000|2025-09-05 07:22:20|||||||||1
1757056970000|2025-09-05 07:22:50|||||||||1
1757056990000|2025-09-05 07:23:10|||||||||2
1757057000000|2025-09-05 07:23:20|||||||||1
1757057010000|2025-09-05 07:23:30|||||||||1
1757057030000|2025-09-05 07:23:50|||||||||1
1757057050000|2025-09-05 07:24:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|97
1757057060000|2025-09-05 07:24:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757057070000|2025-09-05 07:24:30|||||||||1
1757057080000|2025-09-05 07:24:40|||||||||1
1757057110000|2025-09-05 07:25:10|||||||||1
1757057120000|2025-09-05 07:25:20|||||||||1
1757057130000|2025-09-05 07:25:30|||||||||1
1757057140000|2025-09-05 07:25:40|||||||||1
1757057160000|2025-09-05 07:26:00|||||||||11
1757057180000|2025-09-05 07:26:20|||||||||1
1757057190000|2025-09-05 07:26:30|||||||||3
1757057210000|2025-09-05 07:26:50|||||||||2
1757057220000|2025-09-05 07:27:00|||||||||2
1757057240000|2025-09-05 07:27:20|||||||||1
1757057260000|2025-09-05 07:27:40|||||||||1
1757057270000|2025-09-05 07:27:50|||||||||28
1757057280000|2025-09-05 07:28:00|||||||||1
1757057290000|2025-09-05 07:28:10|||||||||1
1757057320000|2025-09-05 07:28:40|||||||||1
1757057340000|2025-09-05 07:29:00|||||||||1
1757057350000|2025-09-05 07:29:10|||||||||1
1757057370000|2025-09-05 07:29:30|||||||||1
1757057390000|2025-09-05 07:29:50|||||||||2
1757057400000|2025-09-05 07:30:00|||||||||1
1757057410000|2025-09-05 07:30:10|||||||||1
1757057420000|2025-09-05 07:30:20|||||||||1
1757057430000|2025-09-05 07:30:30|||||||||2
1757057440000|2025-09-05 07:30:40|||||||||1
1757057470000|2025-09-05 07:31:10|||||||||3
1757057490000|2025-09-05 07:31:30|||||||||2
1757057520000|2025-09-05 07:32:00|||||||||1
1757057530000|2025-09-05 07:32:10|||||||||2
1757057550000|2025-09-05 07:32:30|||||||||1
1757057580000|2025-09-05 07:33:00|||||||||1
1757057600000|2025-09-05 07:33:20|||||||||1
1757057630000|2025-09-05 07:33:50|||||||||2
1757057640000|2025-09-05 07:34:00|||||||||2
1757057650000|2025-09-05 07:34:10|||||||||1
1757057680000|2025-09-05 07:34:40|||||||||3
1757057700000|2025-09-05 07:35:00|||||||||1
1757057710000|2025-09-05 07:35:10|||||||||1
1757057730000|2025-09-05 07:35:30|||||||||2
1757057760000|2025-09-05 07:36:00|||||||||2
1757057770000|2025-09-05 07:36:10|||||||||1
1757057780000|2025-09-05 07:36:20|||||||||1
1757057790000|2025-09-05 07:36:30|||||||||2
1757057800000|2025-09-05 07:36:40|||||||||1
1757057830000|2025-09-05 07:37:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1757057840000|2025-09-05 07:37:20|||||||||1
1757057850000|2025-09-05 07:37:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|2
1757057860000|2025-09-05 07:37:40|||||||||1
1757057870000|2025-09-05 07:37:50|||||||||1
1757057890000|2025-09-05 07:38:10|||||||||1
1757057910000|2025-09-05 07:38:30|||||||||1
1757057920000|2025-09-05 07:38:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1757057940000|2025-09-05 07:39:00|||||||||2
1757057970000|2025-09-05 07:39:30|||||||||1
1757057980000|2025-09-05 07:39:40|||||||||1
1757057990000|2025-09-05 07:39:50|||||||||3
1757058000000|2025-09-05 07:40:00|||||||||1
1757058020000|2025-09-05 07:40:20|||||||||1
1757058040000|2025-09-05 07:40:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|176
1757058050000|2025-09-05 07:40:50|||||||||1
1757058070000|2025-09-05 07:41:10|||||||||1
1757058090000|2025-09-05 07:41:30|||||||||2
1757058100000|2025-09-05 07:41:40|||||||||1
1757058110000|2025-09-05 07:41:50|||||||||1
1757058120000|2025-09-05 07:42:00|||||||||2
1757058130000|2025-09-05 07:42:10|||||||||8
1757058150000|2025-09-05 07:42:30|||||||||1
1757058170000|2025-09-05 07:42:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757058180000|2025-09-05 07:43:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757058190000|2025-09-05 07:43:10|||||||||3
1757058200000|2025-09-05 07:43:20|||||||||1
1757058220000|2025-09-05 07:43:40|||||||||1
1757058230000|2025-09-05 07:43:50|||||||||1
1757058250000|2025-09-05 07:44:10|||||||||3
1757058280000|2025-09-05 07:44:40|||||||||1
1757058290000|2025-09-05 07:44:50|||||||||2
1757058300000|2025-09-05 07:45:00|||||||||1
1757058330000|2025-09-05 07:45:30|||||||||1
1757058360000|2025-09-05 07:46:00|||||||||4
1757058380000|2025-09-05 07:46:20|||||||||1
1757058390000|2025-09-05 07:46:30|||||||||1
1757058410000|2025-09-05 07:46:50|||||||||2
1757058430000|2025-09-05 07:47:10|||||||||2
1757058440000|2025-09-05 07:47:20|||||||||2
1757058460000|2025-09-05 07:47:40|||||||||3
1757058490000|2025-09-05 07:48:10|||||||||1
1757058500000|2025-09-05 07:48:20|||||||||1
1757058510000|2025-09-05 07:48:30|||||||||1
1757058540000|2025-09-05 07:49:00|||||||||3
1757058560000|2025-09-05 07:49:20|||||||||1
1757058570000|2025-09-05 07:49:30|||||||||3
1757058590000|2025-09-05 07:49:50|||||||||1
1757058620000|2025-09-05 07:50:20|||||||||2
1757058640000|2025-09-05 07:50:40|||||||||4
1757058660000|2025-09-05 07:51:00|||||||||4
1757058670000|2025-09-05 07:51:10|||||||||2
1757058690000|2025-09-05 07:51:30|||||||||3
1757058710000|2025-09-05 07:51:50|||||||||2
1757058720000|2025-09-05 07:52:00|||||||||2
1757058730000|2025-09-05 07:52:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|6
1757058750000|2025-09-05 07:52:30|||||||||1
1757058770000|2025-09-05 07:52:50|||||||||3
1757058780000|2025-09-05 07:53:00|||||||||2
1757058800000|2025-09-05 07:53:20|||||||||1
1757058810000|2025-09-05 07:53:30|||||||||1
1757058820000|2025-09-05 07:53:40|||||||||1
1757058850000|2025-09-05 07:54:10|||||||||1
1757058880000|2025-09-05 07:54:40|||||||||2
1757058890000|2025-09-05 07:54:50|||||||||4
1757058900000|2025-09-05 07:55:00|||||||||1
1757058920000|2025-09-05 07:55:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757058930000|2025-09-05 07:55:30|||||||||3
1757058950000|2025-09-05 07:55:50|||||||||1
1757058970000|2025-09-05 07:56:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757058980000|2025-09-05 07:56:20|||||||||1
1757058990000|2025-09-05 07:56:30|||||||||1
1757059010000|2025-09-05 07:56:50|||||||||3
1757059020000|2025-09-05 07:57:00|||||||||1
1757059030000|2025-09-05 07:57:10|||||||||3
1757059060000|2025-09-05 07:57:40|||||||||1
1757059070000|2025-09-05 07:57:50|||||||||1
1757059080000|2025-09-05 07:58:00|||||||||2
1757059090000|2025-09-05 07:58:10|||||||||1
1757059110000|2025-09-05 07:58:30|||||||||1
1757059140000|2025-09-05 07:59:00|||||||||1
1757059160000|2025-09-05 07:59:20|||||||||3
1757059180000|2025-09-05 07:59:40|||||||||1
1757059190000|2025-09-05 07:59:50|||||||||1
1757059200000|2025-09-05 08:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|37
1757059210000|2025-09-05 08:00:10|||||||||4
1757059230000|2025-09-05 08:00:30|||||||||1
1757059240000|2025-09-05 08:00:40|||||||||1
1757059250000|2025-09-05 08:00:50|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|368
1757059260000|2025-09-05 08:01:00|||||||||1
1757059270000|2025-09-05 08:01:10|||||||||1
1757059280000|2025-09-05 08:01:20|||||||||2
1757059290000|2025-09-05 08:01:30|||||||||1
1757059300000|2025-09-05 08:01:40|||||||||2
1757059320000|2025-09-05 08:02:00|||||||||1
1757059340000|2025-09-05 08:02:20|||||||||4
1757059370000|2025-09-05 08:02:50|||||||||3
1757059400000|2025-09-05 08:03:20|||||||||1
1757059410000|2025-09-05 08:03:30|||||||||1
1757059420000|2025-09-05 08:03:40|||||||||1
1757059440000|2025-09-05 08:04:00|||||||||1
1757059450000|2025-09-05 08:04:10|||||||||1
1757059470000|2025-09-05 08:04:30|||||||||2
1757059500000|2025-09-05 08:05:00|||||||||1
1757059510000|2025-09-05 08:05:10|||||||||1
1757059520000|2025-09-05 08:05:20|||||||||1
1757059530000|2025-09-05 08:05:30|||||||||1
1757059550000|2025-09-05 08:05:50|||||||||3
1757059580000|2025-09-05 08:06:20|||||||||3
1757059600000|2025-09-05 08:06:40|||||||||1
1757059610000|2025-09-05 08:06:50|||||||||2
1757059620000|2025-09-05 08:07:00|||||||||2
1757059630000|2025-09-05 08:07:10|||||||||1
1757059640000|2025-09-05 08:07:20|||||||||1
1757059660000|2025-09-05 08:07:40|||||||||1
1757059680000|2025-09-05 08:08:00|||||||||1
1757059710000|2025-09-05 08:08:30|||||||||2
1757059720000|2025-09-05 08:08:40|||||||||1
1757059730000|2025-09-05 08:08:50|||||||||3
1757059760000|2025-09-05 08:09:20|||||||||1
1757059780000|2025-09-05 08:09:40|||||||||1
1757059790000|2025-09-05 08:09:50|||||||||1
1757059810000|2025-09-05 08:10:10|||||||||1
1757059830000|2025-09-05 08:10:30|||||||||7
1757059840000|2025-09-05 08:10:40|||||||||1
1757059850000|2025-09-05 08:10:50|||||||||1
1757059860000|2025-09-05 08:11:00|||||||||1
1757059890000|2025-09-05 08:11:30|||||||||1
1757059910000|2025-09-05 08:11:50|||||||||3
1757059920000|2025-09-05 08:12:00|||||||||2
1757059940000|2025-09-05 08:12:20|||||||||1
1757059970000|2025-09-05 08:12:50|||||||||1
1757059990000|2025-09-05 08:13:10|||||||||2
1757060020000|2025-09-05 08:13:40|||||||||2
1757060050000|2025-09-05 08:14:10|||||||||1
1757060060000|2025-09-05 08:14:20|||||||||1
1757060070000|2025-09-05 08:14:30|||||||||1
1757060100000|2025-09-05 08:15:00|||||||||1
1757060120000|2025-09-05 08:15:20|||||||||1
1757060130000|2025-09-05 08:15:30|||||||||1
1757060140000|2025-09-05 08:15:40|||||||||2
1757060150000|2025-09-05 08:15:50|||||||||1
1757060180000|2025-09-05 08:16:20|||||||||1
1757060190000|2025-09-05 08:16:30|||||||||8
1757060200000|2025-09-05 08:16:40|||||||||2
1757060210000|2025-09-05 08:16:50|||||||||5
1757060230000|2025-09-05 08:17:10|||||||||2
1757060250000|2025-09-05 08:17:30|||||||||1
1757060270000|2025-09-05 08:17:50|||||||||3
1757060280000|2025-09-05 08:18:00|||||||||1
1757060300000|2025-09-05 08:18:20|||||||||1
1757060310000|2025-09-05 08:18:30|||||||||1
1757060330000|2025-09-05 08:18:50|||||||||2
1757060340000|2025-09-05 08:19:00|||||||||1
1757060360000|2025-09-05 08:19:20|||||||||1
1757060380000|2025-09-05 08:19:40|||||||||1
1757060390000|2025-09-05 08:19:50|||||||||2
1757060400000|2025-09-05 08:20:00|||||||||10
1757060410000|2025-09-05 08:20:10|||||||||1
1757060440000|2025-09-05 08:20:40|||||||||1
1757060450000|2025-09-05 08:20:50|||||||||1
1757060460000|2025-09-05 08:21:00|||||||||1
1757060480000|2025-09-05 08:21:20|||||||||1
1757060490000|2025-09-05 08:21:30|||||||||1
1757060500000|2025-09-05 08:21:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1757060510000|2025-09-05 08:21:50|||||||||5
1757060520000|2025-09-05 08:22:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|246
1757060530000|2025-09-05 08:22:10|||||||||1
1757060540000|2025-09-05 08:22:20|||||||||1
1757060570000|2025-09-05 08:22:50|||||||||1
1757060580000|2025-09-05 08:23:00|||||||||1
1757060610000|2025-09-05 08:23:30|||||||||1
1757060620000|2025-09-05 08:23:40|||||||||1
1757060630000|2025-09-05 08:23:50|||||||||1
1757060650000|2025-09-05 08:24:10|||||||||1
1757060660000|2025-09-05 08:24:20|||||||||1
1757060680000|2025-09-05 08:24:40|||||||||1
1757060720000|2025-09-05 08:25:20|||||||||2
1757060740000|2025-09-05 08:25:40|||||||||1
1757060750000|2025-09-05 08:25:50|||||||||1
1757060760000|2025-09-05 08:26:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757060790000|2025-09-05 08:26:30|||||||||7
1757060810000|2025-09-05 08:26:50|||||||||2
1757060840000|2025-09-05 08:27:20|||||||||3
1757060860000|2025-09-05 08:27:40|||||||||1
1757060870000|2025-09-05 08:27:50|||||||||1
1757060890000|2025-09-05 08:28:10|||||||||1
1757060930000|2025-09-05 08:28:50|||||||||2
1757060960000|2025-09-05 08:29:20|||||||||1
1757060980000|2025-09-05 08:29:40|||||||||1
1757061000000|2025-09-05 08:30:00|||||||||2
1757061010000|2025-09-05 08:30:10|||||||||1
1757061030000|2025-09-05 08:30:30|||||||||1
1757061060000|2025-09-05 08:31:00|||||||||1
1757061070000|2025-09-05 08:31:10|||||||||3
1757061080000|2025-09-05 08:31:20|||||||||1
1757061090000|2025-09-05 08:31:30|||||||||1
1757061100000|2025-09-05 08:31:40|||||||||2
1757061110000|2025-09-05 08:31:50|||||||||1
1757061140000|2025-09-05 08:32:20|||||||||1
1757061160000|2025-09-05 08:32:40|||||||||1
1757061170000|2025-09-05 08:32:50|||||||||1
1757061190000|2025-09-05 08:33:10|||||||||3
1757061220000|2025-09-05 08:33:40|||||||||1
1757061240000|2025-09-05 08:34:00|||||||||4
1757061270000|2025-09-05 08:34:30|||||||||1
1757061280000|2025-09-05 08:34:40|||||||||1
1757061290000|2025-09-05 08:34:50|||||||||1
1757061300000|2025-09-05 08:35:00|||||||||2
1757061310000|2025-09-05 08:35:10|||||||||1
1757061350000|2025-09-05 08:35:50|||||||||2
1757061370000|2025-09-05 08:36:10|||||||||1
1757061400000|2025-09-05 08:36:40|||||||||1
1757061420000|2025-09-05 08:37:00|||||||||1
1757061450000|2025-09-05 08:37:30|||||||||2
1757061480000|2025-09-05 08:38:00|||||||||1
1757061490000|2025-09-05 08:38:10|||||||||3
1757061530000|2025-09-05 08:38:50|||||||||5
1757061550000|2025-09-05 08:39:10|||||||||1
1757061560000|2025-09-05 08:39:20|||||||||3
1757061580000|2025-09-05 08:39:40|||||||||1
1757061610000|2025-09-05 08:40:10|||||||||1
1757061630000|2025-09-05 08:40:30|||||||||2
1757061660000|2025-09-05 08:41:00|||||||||1
1757061680000|2025-09-05 08:41:20|||||||||1
1757061690000|2025-09-05 08:41:30|||||||||4
1757061710000|2025-09-05 08:41:50|||||||||1
1757061720000|2025-09-05 08:42:00|||||||||1
1757061730000|2025-09-05 08:42:10|||||||||1
1757061740000|2025-09-05 08:42:20|||||||||1
1757061760000|2025-09-05 08:42:40|||||||||1
1757061790000|2025-09-05 08:43:10|||||||||1
1757061800000|2025-09-05 08:43:20|||||||||1
1757061810000|2025-09-05 08:43:30|||||||||3
1757061840000|2025-09-05 08:44:00|||||||||2
1757061860000|2025-09-05 08:44:20|||||||||1
1757061870000|2025-09-05 08:44:30|||||||||1
1757061890000|2025-09-05 08:44:50|||||||||2
1757061900000|2025-09-05 08:45:00|||||||||1
1757061910000|2025-09-05 08:45:10|||||||||1
1757061930000|2025-09-05 08:45:30|||||||||2
1757061940000|2025-09-05 08:45:40|||||||||2
1757061960000|2025-09-05 08:46:00|||||||||1
1757061970000|2025-09-05 08:46:10|||||||||2
1757061990000|2025-09-05 08:46:30|||||||||1
1757062010000|2025-09-05 08:46:50|||||||||2
1757062040000|2025-09-05 08:47:20|||||||||1
1757062050000|2025-09-05 08:47:30|||||||||1
1757062060000|2025-09-05 08:47:40|||||||||1
1757062080000|2025-09-05 08:48:00|||||||||1
1757062090000|2025-09-05 08:48:10|||||||||3
1757062110000|2025-09-05 08:48:30|||||||||2
1757062140000|2025-09-05 08:49:00|||||||||1
1757062150000|2025-09-05 08:49:10|||||||||3
1757062160000|2025-09-05 08:49:20|||||||||1
1757062190000|2025-09-05 08:49:50|||||||||1
1757062210000|2025-09-05 08:50:10|||||||||1
1757062220000|2025-09-05 08:50:20|||||||||1
1757062240000|2025-09-05 08:50:40|||||||||1
1757062260000|2025-09-05 08:51:00|||||||||1
1757062290000|2025-09-05 08:51:30|||||||||2
1757062310000|2025-09-05 08:51:50|||||||||1
1757062340000|2025-09-05 08:52:20|||||||||1
1757062350000|2025-09-05 08:52:30|||||||||1
1757062360000|2025-09-05 08:52:40|||||||||1
1757062390000|2025-09-05 08:53:10|||||||||4
1757062410000|2025-09-05 08:53:30|||||||||1
1757062420000|2025-09-05 08:53:40|||||||||1
1757062440000|2025-09-05 08:54:00|||||||||1
1757062460000|2025-09-05 08:54:20|||||||||2
1757062490000|2025-09-05 08:54:50|||||||||2
1757062510000|2025-09-05 08:55:10|||||||||1
1757062520000|2025-09-05 08:55:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757062540000|2025-09-05 08:55:40|||||||||2
1757062550000|2025-09-05 08:55:50|||||||||60
1757062560000|2025-09-05 08:56:00|||||||||1
1757062580000|2025-09-05 08:56:20|||||||||10
1757062590000|2025-09-05 08:56:30|||||||||1
1757062610000|2025-09-05 08:56:50|||||||||1
1757062630000|2025-09-05 08:57:10|||||||||1
1757062640000|2025-09-05 08:57:20|||||||||1
1757062650000|2025-09-05 08:57:30|||||||||2
1757062660000|2025-09-05 08:57:40|||||||||1
1757062690000|2025-09-05 08:58:10|||||||||1
1757062700000|2025-09-05 08:58:20|||||||||1
1757062710000|2025-09-05 08:58:30|||||||||1
1757062740000|2025-09-05 08:59:00|||||||||1
1757062750000|2025-09-05 08:59:10|||||||||29
1757062760000|2025-09-05 08:59:20|||||||||1
1757062770000|2025-09-05 08:59:30|||||||||6
1757062790000|2025-09-05 08:59:50|||||||||1
1757062810000|2025-09-05 09:00:10|||||||||1
1757062840000|2025-09-05 09:00:40|||||||||4
1757062860000|2025-09-05 09:01:00|||||||||1
1757062880000|2025-09-05 09:01:20|||||||||2
1757062890000|2025-09-05 09:01:30|||||||||1
1757062910000|2025-09-05 09:01:50|||||||||2
1757062940000|2025-09-05 09:02:20|||||||||1
1757062950000|2025-09-05 09:02:30|||||||||1
1757062960000|2025-09-05 09:02:40|||||||||1
1757062980000|2025-09-05 09:03:00|||||||||1
1757062990000|2025-09-05 09:03:10|||||||||2
1757063000000|2025-09-05 09:03:20|||||||||1
1757063010000|2025-09-05 09:03:30|||||||||3
1757063040000|2025-09-05 09:04:00|||||||||1
1757063050000|2025-09-05 09:04:10|||||||||1
1757063060000|2025-09-05 09:04:20|||||||||1
1757063070000|2025-09-05 09:04:30|||||||||1
1757063080000|2025-09-05 09:04:40|||||||||1
1757063090000|2025-09-05 09:04:50|||||||||1
1757063110000|2025-09-05 09:05:10|||||||||1
1757063120000|2025-09-05 09:05:20|||||||||1
1757063140000|2025-09-05 09:05:40|||||||||1
1757063160000|2025-09-05 09:06:00|||||||||1
1757063170000|2025-09-05 09:06:10|||||||||1
1757063180000|2025-09-05 09:06:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|21
1757063190000|2025-09-05 09:06:30|||||||||2
1757063210000|2025-09-05 09:06:50|||||||||3
1757063240000|2025-09-05 09:07:20|||||||||1
1757063260000|2025-09-05 09:07:40|||||||||2
1757063290000|2025-09-05 09:08:10|||||||||1
1757063310000|2025-09-05 09:08:30|||||||||1
1757063320000|2025-09-05 09:08:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757063330000|2025-09-05 09:08:50|||||||||3
1757063340000|2025-09-05 09:09:00|||||||||2
1757063360000|2025-09-05 09:09:20|||||||||1
1757063380000|2025-09-05 09:09:40|||||||||50
1757063390000|2025-09-05 09:09:50|||||||||1
1757063400000|2025-09-05 09:10:00|||||||||1
1757063410000|2025-09-05 09:10:10|||||||||1
1757063440000|2025-09-05 09:10:40|||||||||1
1757063450000|2025-09-05 09:10:50|||||||||50
1757063460000|2025-09-05 09:11:00|||||||||1
1757063470000|2025-09-05 09:11:10|||||||||1
1757063490000|2025-09-05 09:11:30|||||||||3
1757063510000|2025-09-05 09:11:50|||||||||1
1757063540000|2025-09-05 09:12:20|||||||||2
1757063560000|2025-09-05 09:12:40|||||||||1
1757063570000|2025-09-05 09:12:50|||||||||1
1757063590000|2025-09-05 09:13:10|||||||||1
1757063610000|2025-09-05 09:13:30|||||||||2
1757063620000|2025-09-05 09:13:40|||||||||2
1757063630000|2025-09-05 09:13:50|||||||||1
1757063640000|2025-09-05 09:14:00|||||||||1
1757063660000|2025-09-05 09:14:20|||||||||1
1757063670000|2025-09-05 09:14:30|||||||||1
1757063680000|2025-09-05 09:14:40|||||||||1
1757063690000|2025-09-05 09:14:50|||||||||1
1757063700000|2025-09-05 09:15:00|||||||||48
1757063710000|2025-09-05 09:15:10|||||||||1
1757063740000|2025-09-05 09:15:40|||||||||5
1757063760000|2025-09-05 09:16:00|||||||||2
1757063780000|2025-09-05 09:16:20|||||||||2
1757063790000|2025-09-05 09:16:30|||||||||9
1757063810000|2025-09-05 09:16:50|||||||||2
1757063840000|2025-09-05 09:17:20|||||||||1
1757063860000|2025-09-05 09:17:40|||||||||1
1757063870000|2025-09-05 09:17:50|||||||||5
1757063880000|2025-09-05 09:18:00|||||||||1
1757063890000|2025-09-05 09:18:10|||||||||1
1757063910000|2025-09-05 09:18:30|||||||||1
1757063940000|2025-09-05 09:19:00|||||||||2
1757063950000|2025-09-05 09:19:10|||||||||3
1757063960000|2025-09-05 09:19:20|||||||||1
1757063970000|2025-09-05 09:19:30|||||||||1
1757063990000|2025-09-05 09:19:50|||||||||1
1757064010000|2025-09-05 09:20:10|||||||||3
1757064020000|2025-09-05 09:20:20|||||||||1
1757064040000|2025-09-05 09:20:40|||||||||1
1757064060000|2025-09-05 09:21:00|||||||||1
1757064090000|2025-09-05 09:21:30|||||||||2
1757064100000|2025-09-05 09:21:40|||||||||2
1757064110000|2025-09-05 09:21:50|||||||||2
1757064140000|2025-09-05 09:22:20|||||||||1
1757064160000|2025-09-05 09:22:40|||||||||2
1757064190000|2025-09-05 09:23:10|||||||||1
1757064210000|2025-09-05 09:23:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|163
1757064230000|2025-09-05 09:23:50|||||||||1
1757064240000|2025-09-05 09:24:00|||||||||1
1757064250000|2025-09-05 09:24:10|||||||||1
1757064260000|2025-09-05 09:24:20|||||||||1
1757064270000|2025-09-05 09:24:30|||||||||2
1757064290000|2025-09-05 09:24:50|||||||||1
1757064310000|2025-09-05 09:25:10|||||||||1
1757064340000|2025-09-05 09:25:40|||||||||1
1757064350000|2025-09-05 09:25:50|||||||||2
1757064360000|2025-09-05 09:26:00|||||||||1
1757064370000|2025-09-05 09:26:10|||||||||1
1757064390000|2025-09-05 09:26:30|||||||||1
1757064410000|2025-09-05 09:26:50|||||||||3
1757064440000|2025-09-05 09:27:20|||||||||2
1757064460000|2025-09-05 09:27:40|||||||||1
1757064490000|2025-09-05 09:28:10|||||||||1
1757064510000|2025-09-05 09:28:30|||||||||2
1757064530000|2025-09-05 09:28:50|||||||||1
1757064540000|2025-09-05 09:29:00|||||||||1
1757064560000|2025-09-05 09:29:20|||||||||2
1757064580000|2025-09-05 09:29:40|||||||||1
1757064590000|2025-09-05 09:29:50|||||||||1
1757064610000|2025-09-05 09:30:10|||||||||1
1757064640000|2025-09-05 09:30:40|||||||||1
1757064650000|2025-09-05 09:30:50|||||||||1
1757064660000|2025-09-05 09:31:00|||||||||1
1757064690000|2025-09-05 09:31:30|||||||||1
1757064710000|2025-09-05 09:31:50|||||||||1
1757064720000|2025-09-05 09:32:00|||||||||1
1757064740000|2025-09-05 09:32:20|||||||||1
1757064760000|2025-09-05 09:32:40|||||||||3
1757064780000|2025-09-05 09:33:00|||||||||4
1757064790000|2025-09-05 09:33:10|||||||||2
1757064810000|2025-09-05 09:33:30|||||||||1
1757064840000|2025-09-05 09:34:00|||||||||1
1757064860000|2025-09-05 09:34:20|||||||||3
1757064870000|2025-09-05 09:34:30|||||||||1
1757064890000|2025-09-05 09:34:50|||||||||1
1757064910000|2025-09-05 09:35:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1757064930000|2025-09-05 09:35:30|||||||||1
1757064940000|2025-09-05 09:35:40|||||||||1
1757064960000|2025-09-05 09:36:00|||||||||1
1757064990000|2025-09-05 09:36:30|||||||||2
1757065000000|2025-09-05 09:36:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|367
1757065010000|2025-09-05 09:36:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1757065040000|2025-09-05 09:37:20|||||||||1
1757065060000|2025-09-05 09:37:40|||||||||1
1757065090000|2025-09-05 09:38:10|||||||||1
1757065110000|2025-09-05 09:38:30|||||||||1
1757065120000|2025-09-05 09:38:40|||||||||2
1757065130000|2025-09-05 09:38:50|||||||||1
1757065140000|2025-09-05 09:39:00|||||||||3
1757065160000|2025-09-05 09:39:20|||||||||1
1757065190000|2025-09-05 09:39:50|||||||||3
1757065210000|2025-09-05 09:40:10|||||||||1
1757065240000|2025-09-05 09:40:40|||||||||1
1757065260000|2025-09-05 09:41:00|||||||||1
1757065270000|2025-09-05 09:41:10|||||||||1
1757065290000|2025-09-05 09:41:30|||||||||1
1757065310000|2025-09-05 09:41:50|||||||||1
1757065330000|2025-09-05 09:42:10|||||||||90
1757065340000|2025-09-05 09:42:20|||||||||2
1757065360000|2025-09-05 09:42:40|||||||||1
1757065380000|2025-09-05 09:43:00|||||||||1
1757065390000|2025-09-05 09:43:10|||||||||2
1757065410000|2025-09-05 09:43:30|||||||||2
1757065440000|2025-09-05 09:44:00|||||||||1
1757065460000|2025-09-05 09:44:20|||||||||1
1757065480000|2025-09-05 09:44:40|||||||||1
1757065490000|2025-09-05 09:44:50|||||||||1
1757065500000|2025-09-05 09:45:00|||||||||3
1757065510000|2025-09-05 09:45:10|||||||||1
1757065540000|2025-09-05 09:45:40|||||||||1
1757065550000|2025-09-05 09:45:50|||||||||1
1757065560000|2025-09-05 09:46:00|||||||||1
1757065590000|2025-09-05 09:46:30|||||||||1
1757065600000|2025-09-05 09:46:40|||||||||2
1757065610000|2025-09-05 09:46:50|||||||||1
1757065620000|2025-09-05 09:47:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757065640000|2025-09-05 09:47:20|||||||||1
1757065660000|2025-09-05 09:47:40|||||||||1
1757065670000|2025-09-05 09:47:50|||||||||1
1757065680000|2025-09-05 09:48:00|||||||||1
1757065690000|2025-09-05 09:48:10|||||||||1
1757065710000|2025-09-05 09:48:30|||||||||1
1757065740000|2025-09-05 09:49:00|||||||||1
1757065750000|2025-09-05 09:49:10|||||||||1
1757065760000|2025-09-05 09:49:20|||||||||1
1757065790000|2025-09-05 09:49:50|||||||||38
1757065800000|2025-09-05 09:50:00|||||||||1
1757065810000|2025-09-05 09:50:10|||||||||1
1757065830000|2025-09-05 09:50:30|||||||||2
1757065860000|2025-09-05 09:51:00|||||||||1
1757065890000|2025-09-05 09:51:30|||||||||2
1757065910000|2025-09-05 09:51:50|||||||||1
1757065940000|2025-09-05 09:52:20|||||||||1
1757065960000|2025-09-05 09:52:40|||||||||2
1757065990000|2025-09-05 09:53:10|||||||||1
1757066010000|2025-09-05 09:53:30|||||||||3
1757066030000|2025-09-05 09:53:50|||||||||1
1757066040000|2025-09-05 09:54:00|||||||||1
1757066060000|2025-09-05 09:54:20|||||||||1
1757066090000|2025-09-05 09:54:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|153
1757066110000|2025-09-05 09:55:10|||||||||1
1757066130000|2025-09-05 09:55:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|1
1757066140000|2025-09-05 09:55:40|||||||||1
1757066160000|2025-09-05 09:56:00|||||||||1
1757066170000|2025-09-05 09:56:10|||||||||1
1757066190000|2025-09-05 09:56:30|||||||||1
1757066200000|2025-09-05 09:56:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1757066210000|2025-09-05 09:56:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1757066240000|2025-09-05 09:57:20|||||||||1
1757066260000|2025-09-05 09:57:40|||||||||1
1757066270000|2025-09-05 09:57:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1757066290000|2025-09-05 09:58:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1757066310000|2025-09-05 09:58:30|||||||||1
1757066320000|2025-09-05 09:58:40|||||||||1
1757066340000|2025-09-05 09:59:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757066360000|2025-09-05 09:59:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1757066390000|2025-09-05 09:59:50|||||||||1
1757066400000|2025-09-05 10:00:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1757066410000|2025-09-05 10:00:10|||||||||1
1757066440000|2025-09-05 10:00:40|||||||||2
1757066450000|2025-09-05 10:00:50|||||||||2
1757066460000|2025-09-05 10:01:00|||||||||1
1757066490000|2025-09-05 10:01:30|||||||||1
1757066500000|2025-09-05 10:01:40|||||||||1
1757066510000|2025-09-05 10:01:50|||||||||2
1757066540000|2025-09-05 10:02:20|||||||||1
1757066560000|2025-09-05 10:02:40|||||||||1
1757066580000|2025-09-05 10:03:00|||||||||3
1757066590000|2025-09-05 10:03:10|||||||||1
1757066610000|2025-09-05 10:03:30|||||||||2
1757066640000|2025-09-05 10:04:00|||||||||1
1757066650000|2025-09-05 10:04:10|||||||||1
1757066660000|2025-09-05 10:04:20|||||||||1
1757066690000|2025-09-05 10:04:50|||||||||1
1757066710000|2025-09-05 10:05:10|||||||||1
1757066720000|2025-09-05 10:05:20|||||||||1
1757066740000|2025-09-05 10:05:40|||||||||1
1757066760000|2025-09-05 10:06:00|||||||||1
1757066770000|2025-09-05 10:06:10|||||||||1
1757066780000|2025-09-05 10:06:20|||||||||2
1757066790000|2025-09-05 10:06:30|||||||||2
1757066810000|2025-09-05 10:06:50|||||||||1
1757066840000|2025-09-05 10:07:20|||||||||1
1757066860000|2025-09-05 10:07:40|||||||||2
1757066890000|2025-09-05 10:08:10|||||||||1
1757066910000|2025-09-05 10:08:30|||||||||2
1757066930000|2025-09-05 10:08:50|||||||||1
1757066940000|2025-09-05 10:09:00|||||||||1
1757066960000|2025-09-05 10:09:20|||||||||2
1757066990000|2025-09-05 10:09:50|||||||||1
1757067010000|2025-09-05 10:10:10|||||||||1
1757067030000|2025-09-05 10:10:30|||||||||1
1757067040000|2025-09-05 10:10:40|||||||||1
1757067050000|2025-09-05 10:10:50|||||||||1
1757067060000|2025-09-05 10:11:00|||||||||2
1757067070000|2025-09-05 10:11:10|||||||||1
1757067090000|2025-09-05 10:11:30|||||||||1
1757067110000|2025-09-05 10:11:50|||||||||3
1757067140000|2025-09-05 10:12:20|||||||||1
1757067160000|2025-09-05 10:12:40|||||||||4
1757067170000|2025-09-05 10:12:50|||||||||1
1757067190000|2025-09-05 10:13:10|||||||||1
1757067210000|2025-09-05 10:13:30|||||||||2
1757067220000|2025-09-05 10:13:40|||||||||12
1757067240000|2025-09-05 10:14:00|||||||||2
1757067260000|2025-09-05 10:14:20|||||||||1
1757067270000|2025-09-05 10:14:30|||||||||1
1757067290000|2025-09-05 10:14:50|||||||||1
1757067310000|2025-09-05 10:15:10|||||||||1
1757067320000|2025-09-05 10:15:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|29
1757067330000|2025-09-05 10:15:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|2
1757067340000|2025-09-05 10:15:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1757067360000|2025-09-05 10:16:00|||||||||1
1757067390000|2025-09-05 10:16:30|||||||||9
1757067400000|2025-09-05 10:16:40|||||||||4
1757067410000|2025-09-05 10:16:50|||||||||2
1757067420000|2025-09-05 10:17:00|||||||||1
1757067440000|2025-09-05 10:17:20|||||||||1
1757067450000|2025-09-05 10:17:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|50
1757067460000|2025-09-05 10:17:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|4
1757067470000|2025-09-05 10:17:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757067480000|2025-09-05 10:18:00|||||||||1
1757067490000|2025-09-05 10:18:10|||||||||1
1757067510000|2025-09-05 10:18:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|3
1757067520000|2025-09-05 10:18:40|||||||||1
1757067540000|2025-09-05 10:19:00|||||||||1
1757067550000|2025-09-05 10:19:10|||||||||5
1757067560000|2025-09-05 10:19:20|||||||||1
1757067570000|2025-09-05 10:19:30|||||||||1
1757067590000|2025-09-05 10:19:50|||||||||2
1757067610000|2025-09-05 10:20:10|||||||||1
1757067620000|2025-09-05 10:20:20|||||||||1
1757067640000|2025-09-05 10:20:40|||||||||1
1757067650000|2025-09-05 10:20:50|||||||||2
1757067660000|2025-09-05 10:21:00|||||||||2
1757067670000|2025-09-05 10:21:10|||||||||1
1757067690000|2025-09-05 10:21:30|||||||||2
1757067700000|2025-09-05 10:21:40|||||||||2
1757067710000|2025-09-05 10:21:50|||||||||1
1757067740000|2025-09-05 10:22:20|||||||||1
1757067750000|2025-09-05 10:22:30|||||||||2
1757067760000|2025-09-05 10:22:40|||||||||3
1757067790000|2025-09-05 10:23:10|||||||||1
1757067810000|2025-09-05 10:23:30|||||||||1
1757067820000|2025-09-05 10:23:40|||||||||1
1757067840000|2025-09-05 10:24:00|||||||||1
1757067850000|2025-09-05 10:24:10|||||||||1
1757067860000|2025-09-05 10:24:20|||||||||1
1757067890000|2025-09-05 10:24:50|||||||||2
1757067910000|2025-09-05 10:25:10|||||||||1
1757067940000|2025-09-05 10:25:40|||||||||1
1757067960000|2025-09-05 10:26:00|||||||||3
1757067990000|2025-09-05 10:26:30|||||||||1
1757068000000|2025-09-05 10:26:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|20
1757068010000|2025-09-05 10:26:50|||||||||1
1757068040000|2025-09-05 10:27:20|||||||||1
1757068060000|2025-09-05 10:27:40|||||||||1
1757068090000|2025-09-05 10:28:10|||||||||1
1757068100000|2025-09-05 10:28:20|||||||||1
1757068110000|2025-09-05 10:28:30|||||||||1
1757068120000|2025-09-05 10:28:40|||||||||1
1757068140000|2025-09-05 10:29:00|||||||||1
1757068150000|2025-09-05 10:29:10|||||||||1
1757068160000|2025-09-05 10:29:20|||||||||1
1757068170000|2025-09-05 10:29:30|||||||||1
1757068190000|2025-09-05 10:29:50|||||||||1
1757068210000|2025-09-05 10:30:10|||||||||1
1757068220000|2025-09-05 10:30:20|||||||||3
1757068230000|2025-09-05 10:30:30|||||||||1
1757068240000|2025-09-05 10:30:40|||||||||2
1757068250000|2025-09-05 10:30:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|111
1757068260000|2025-09-05 10:31:00|||||||||1
1757068270000|2025-09-05 10:31:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1757068290000|2025-09-05 10:31:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1757068310000|2025-09-05 10:31:50|||||||||3
1757068320000|2025-09-05 10:32:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757068340000|2025-09-05 10:32:20|||||||||1
1757068360000|2025-09-05 10:32:40|||||||||1
1757068380000|2025-09-05 10:33:00|||||||||1
1757068390000|2025-09-05 10:33:10|||||||||1
1757068410000|2025-09-05 10:33:30|||||||||1
1757068440000|2025-09-05 10:34:00|||||||||2
1757068460000|2025-09-05 10:34:20|||||||||1
1757068490000|2025-09-05 10:34:50|||||||||1
1757068510000|2025-09-05 10:35:10|||||||||2
1757068530000|2025-09-05 10:35:30|||||||||1
1757068540000|2025-09-05 10:35:40|||||||||1
1757068560000|2025-09-05 10:36:00|||||||||1
1757068580000|2025-09-05 10:36:20|||||||||2
1757068590000|2025-09-05 10:36:30|||||||||1
1757068610000|2025-09-05 10:36:50|||||||||1
1757068640000|2025-09-05 10:37:20|||||||||1
1757068650000|2025-09-05 10:37:30|||||||||1
1757068660000|2025-09-05 10:37:40|||||||||1
1757068680000|2025-09-05 10:38:00|||||||||1
1757068690000|2025-09-05 10:38:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|24
1757068710000|2025-09-05 10:38:30|||||||||1
1757068720000|2025-09-05 10:38:40|||||||||1
1757068730000|2025-09-05 10:38:50|||||||||2
1757068740000|2025-09-05 10:39:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1757068760000|2025-09-05 10:39:20|||||||||1
1757068790000|2025-09-05 10:39:50|||||||||2
1757068800000|2025-09-05 10:40:00|||||||||2
1757068810000|2025-09-05 10:40:10|||||||||1
1757068840000|2025-09-05 10:40:40|||||||||1
1757068860000|2025-09-05 10:41:00|||||||||2
1757068870000|2025-09-05 10:41:10|||||||||1
1757068880000|2025-09-05 10:41:20|||||||||1
1757068890000|2025-09-05 10:41:30|||||||||1
1757068910000|2025-09-05 10:41:50|||||||||1
1757068930000|2025-09-05 10:42:10|||||||||1
1757068940000|2025-09-05 10:42:20|||||||||1
1757068960000|2025-09-05 10:42:40|||||||||1
1757068970000|2025-09-05 10:42:50|||||||||1
1757068990000|2025-09-05 10:43:10|||||||||1
1757069000000|2025-09-05 10:43:20|||||||||1
1757069010000|2025-09-05 10:43:30|||||||||3
1757069040000|2025-09-05 10:44:00|||||||||1
1757069060000|2025-09-05 10:44:20|||||||||1
1757069070000|2025-09-05 10:44:30|||||||||1
1757069090000|2025-09-05 10:44:50|||||||||1
1757069100000|2025-09-05 10:45:00|||||||||3
1757069110000|2025-09-05 10:45:10|||||||||1
1757069140000|2025-09-05 10:45:40|||||||||1
1757069160000|2025-09-05 10:46:00|||||||||1
1757069170000|2025-09-05 10:46:10|||||||||1
1757069180000|2025-09-05 10:46:20|||||||||2
1757069190000|2025-09-05 10:46:30|||||||||2
1757069210000|2025-09-05 10:46:50|||||||||1
1757069240000|2025-09-05 10:47:20|||||||||2
1757069260000|2025-09-05 10:47:40|||||||||1
1757069290000|2025-09-05 10:48:10|||||||||1
1757069310000|2025-09-05 10:48:30|||||||||1
1757069340000|2025-09-05 10:49:00|||||||||2
1757069360000|2025-09-05 10:49:20|||||||||1
1757069390000|2025-09-05 10:49:50|||||||||1
1757069410000|2025-09-05 10:50:10|||||||||2
1757069440000|2025-09-05 10:50:40|||||||||1
1757069450000|2025-09-05 10:50:50|||||||||2
1757069460000|2025-09-05 10:51:00|||||||||1
1757069480000|2025-09-05 10:51:20|||||||||1
1757069490000|2025-09-05 10:51:30|||||||||1
1757069500000|2025-09-05 10:51:40|||||||||1
1757069510000|2025-09-05 10:51:50|||||||||1
1757069530000|2025-09-05 10:52:10|||||||||19
1757069540000|2025-09-05 10:52:20|||||||||1
1757069550000|2025-09-05 10:52:30|||||||||1
1757069560000|2025-09-05 10:52:40|||||||||1
1757069590000|2025-09-05 10:53:10|||||||||1
1757069610000|2025-09-05 10:53:30|||||||||1
1757069620000|2025-09-05 10:53:40|||||||||1
1757069640000|2025-09-05 10:54:00|||||||||1
1757069650000|2025-09-05 10:54:10|||||||||1
1757069660000|2025-09-05 10:54:20|||||||||1
1757069690000|2025-09-05 10:54:50|||||||||1
1757069700000|2025-09-05 10:55:00|||||||||1
1757069710000|2025-09-05 10:55:10|||||||||1
1757069730000|2025-09-05 10:55:30|||||||||2
1757069740000|2025-09-05 10:55:40|||||||||1
1757069760000|2025-09-05 10:56:00|||||||||1
1757069770000|2025-09-05 10:56:10|||||||||1
1757069790000|2025-09-05 10:56:30|||||||||3
1757069810000|2025-09-05 10:56:50|||||||||2
1757069820000|2025-09-05 10:57:00|||||||||1
1757069840000|2025-09-05 10:57:20|||||||||3
1757069860000|2025-09-05 10:57:40|||||||||1
1757069890000|2025-09-05 10:58:10|||||||||2
1757069900000|2025-09-05 10:58:20|||||||||50
1757069910000|2025-09-05 10:58:30|||||||||1
1757069940000|2025-09-05 10:59:00|||||||||1
1757069960000|2025-09-05 10:59:20|||||||||2
1757069980000|2025-09-05 10:59:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1757069990000|2025-09-05 10:59:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1757070010000|2025-09-05 11:00:10|||||||||1
1757070030000|2025-09-05 11:00:30|||||||||1
1757070040000|2025-09-05 11:00:40|||||||||1
1757070060000|2025-09-05 11:01:00|||||||||1
1757070070000|2025-09-05 11:01:10|||||||||1
1757070090000|2025-09-05 11:01:30|||||||||1
1757070100000|2025-09-05 11:01:40|||||||||1
1757070110000|2025-09-05 11:01:50|||||||||1
1757070120000|2025-09-05 11:02:00|||||||||1
1757070130000|2025-09-05 11:02:10|||||||||2
1757070140000|2025-09-05 11:02:20|||||||||1
1757070160000|2025-09-05 11:02:40|||||||||1
1757070170000|2025-09-05 11:02:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|339
1757070190000|2025-09-05 11:03:10|||||||||1
1757070210000|2025-09-05 11:03:30|||||||||1
1757070240000|2025-09-05 11:04:00|||||||||2
1757070260000|2025-09-05 11:04:20|||||||||1
1757070280000|2025-09-05 11:04:40|||||||||1
1757070290000|2025-09-05 11:04:50|||||||||1
1757070310000|2025-09-05 11:05:10|||||||||2
1757070340000|2025-09-05 11:05:40|||||||||1
1757070350000|2025-09-05 11:05:50|||||||||9
1757070360000|2025-09-05 11:06:00|||||||||1
1757070380000|2025-09-05 11:06:20|||||||||1
1757070390000|2025-09-05 11:06:30|||||||||8
1757070400000|2025-09-05 11:06:40|||||||||92
1757070410000|2025-09-05 11:06:50|||||||||19
1757070420000|2025-09-05 11:07:00|||||||||2
1757070440000|2025-09-05 11:07:20|||||||||2
1757070460000|2025-09-05 11:07:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1757070480000|2025-09-05 11:08:00|||||||||1
1757070490000|2025-09-05 11:08:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|49
1757070500000|2025-09-05 11:08:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757070510000|2025-09-05 11:08:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757070530000|2025-09-05 11:08:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757070540000|2025-09-05 11:09:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757070550000|2025-09-05 11:09:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757070560000|2025-09-05 11:09:20|||||||||1
1757070580000|2025-09-05 11:09:40|||||||||1
1757070590000|2025-09-05 11:09:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757070610000|2025-09-05 11:10:10|||||||||1
1757070620000|2025-09-05 11:10:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|2
1757070630000|2025-09-05 11:10:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757070640000|2025-09-05 11:10:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757070650000|2025-09-05 11:10:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1757070660000|2025-09-05 11:11:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757070680000|2025-09-05 11:11:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|1
1757070710000|2025-09-05 11:11:50|||||||||1
1757070720000|2025-09-05 11:12:00|||||||||1
1757070740000|2025-09-05 11:12:20|||||||||2
1757070760000|2025-09-05 11:12:40|||||||||1
1757070790000|2025-09-05 11:13:10|||||||||2
1757070810000|2025-09-05 11:13:30|||||||||1
1757070830000|2025-09-05 11:13:50|||||||||1
1757070840000|2025-09-05 11:14:00|||||||||1
1757070860000|2025-09-05 11:14:20|||||||||2
1757070890000|2025-09-05 11:14:50|||||||||1
1757070910000|2025-09-05 11:15:10|||||||||1
1757070930000|2025-09-05 11:15:30|||||||||2
1757070940000|2025-09-05 11:15:40|||||||||1
1757070960000|2025-09-05 11:16:00|||||||||1
1757070990000|2025-09-05 11:16:30|||||||||1
1757071000000|2025-09-05 11:16:40|||||||||1
1757071010000|2025-09-05 11:16:50|||||||||3
1757071040000|2025-09-05 11:17:20|||||||||1
1757071060000|2025-09-05 11:17:40|||||||||1
1757071070000|2025-09-05 11:17:50|||||||||1
1757071080000|2025-09-05 11:18:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1757071090000|2025-09-05 11:18:10|||||||||3
1757071110000|2025-09-05 11:18:30|||||||||1
1757071130000|2025-09-05 11:18:50|||||||||1
1757071140000|2025-09-05 11:19:00|||||||||1
1757071160000|2025-09-05 11:19:20|||||||||1
1757071170000|2025-09-05 11:19:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757071190000|2025-09-05 11:19:50|||||||||2
1757071200000|2025-09-05 11:20:00|||||||||1
1757071210000|2025-09-05 11:20:10|||||||||2
1757071240000|2025-09-05 11:20:40|||||||||1
1757071250000|2025-09-05 11:20:50|||||||||1
1757071260000|2025-09-05 11:21:00|||||||||3
1757071270000|2025-09-05 11:21:10|||||||||1
1757071290000|2025-09-05 11:21:30|||||||||1
1757071310000|2025-09-05 11:21:50|||||||||1
1757071330000|2025-09-05 11:22:10|||||||||4
1757071340000|2025-09-05 11:22:20|||||||||2
1757071360000|2025-09-05 11:22:40|||||||||1
1757071380000|2025-09-05 11:23:00|||||||||1
1757071390000|2025-09-05 11:23:10|||||||||1
1757071410000|2025-09-05 11:23:30|||||||||2
1757071440000|2025-09-05 11:24:00|||||||||1
1757071460000|2025-09-05 11:24:20|||||||||1
1757071480000|2025-09-05 11:24:40|||||||||1
1757071490000|2025-09-05 11:24:50|||||||||1
1757071510000|2025-09-05 11:25:10|||||||||1
1757071540000|2025-09-05 11:25:40|||||||||2
1757071550000|2025-09-05 11:25:50|||||||||1
1757071560000|2025-09-05 11:26:00|||||||||1
1757071570000|2025-09-05 11:26:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|20
1757071580000|2025-09-05 11:26:20|||||||||4
1757071590000|2025-09-05 11:26:30|||||||||1
1757071600000|2025-09-05 11:26:40|||||||||108
1757071610000|2025-09-05 11:26:50|||||||||8
1757071620000|2025-09-05 11:27:00|||||||||1
1757071630000|2025-09-05 11:27:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|32
1757071640000|2025-09-05 11:27:20|||||||||1
1757071650000|2025-09-05 11:27:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757071660000|2025-09-05 11:27:40|||||||||1
1757071670000|2025-09-05 11:27:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1757071690000|2025-09-05 11:28:10|||||||||27
1757071710000|2025-09-05 11:28:30|||||||||1
1757071740000|2025-09-05 11:29:00|||||||||1
1757071760000|2025-09-05 11:29:20|||||||||2
1757071770000|2025-09-05 11:29:30|||||||||1
1757071790000|2025-09-05 11:29:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1757071800000|2025-09-05 11:30:00|||||||||2
1757071810000|2025-09-05 11:30:10|||||||||1
1757071830000|2025-09-05 11:30:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1757071840000|2025-09-05 11:30:40|||||||||1
1757071860000|2025-09-05 11:31:00|||||||||2
1757071880000|2025-09-05 11:31:20|||||||||1
1757071890000|2025-09-05 11:31:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1757071900000|2025-09-05 11:31:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|2
1757071930000|2025-09-05 11:32:10|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|1
1757071940000|2025-09-05 11:32:20|||||||||1
1757071960000|2025-09-05 11:32:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1757071980000|2025-09-05 11:33:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757071990000|2025-09-05 11:33:10|||||||||1
1757072010000|2025-09-05 11:33:30|||||||||1
1757072030000|2025-09-05 11:33:50|||||||||1
1757072040000|2025-09-05 11:34:00|||||||||1
1757072060000|2025-09-05 11:34:20|||||||||2
1757072090000|2025-09-05 11:34:50|||||||||1
1757072100000|2025-09-05 11:35:00|||||||||1
1757072110000|2025-09-05 11:35:10|||||||||13
1757072120000|2025-09-05 11:35:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|14
1757072130000|2025-09-05 11:35:30|||||||||4
1757072140000|2025-09-05 11:35:40|||||||||1
1757072160000|2025-09-05 11:36:00|||||||||1
1757072190000|2025-09-05 11:36:30|||||||||1
1757072210000|2025-09-05 11:36:50|||||||||2
1757072220000|2025-09-05 11:37:00|||||||||2
1757072230000|2025-09-05 11:37:10|||||||||5
1757072240000|2025-09-05 11:37:20|||||||||2
1757072260000|2025-09-05 11:37:40|||||||||1
1757072290000|2025-09-05 11:38:10|||||||||1
1757072310000|2025-09-05 11:38:30|||||||||3
1757072320000|2025-09-05 11:38:40|||||||||3
1757072340000|2025-09-05 11:39:00|||||||||4
1757072350000|2025-09-05 11:39:10|||||||||2
1757072360000|2025-09-05 11:39:20|||||||||3
1757072370000|2025-09-05 11:39:30|||||||||4
1757072380000|2025-09-05 11:39:40|||||||||4
1757072390000|2025-09-05 11:39:50|||||||||5
1757072400000|2025-09-05 11:40:00|||||||||3
1757072410000|2025-09-05 11:40:10|||||||||4
1757072420000|2025-09-05 11:40:20|||||||||3
1757072430000|2025-09-05 11:40:30|||||||||2
1757072440000|2025-09-05 11:40:40|||||||||7
1757072450000|2025-09-05 11:40:50|||||||||8
1757072460000|2025-09-05 11:41:00|||||||||3
1757072470000|2025-09-05 11:41:10|||||||||3
1757072480000|2025-09-05 11:41:20|||||||||2
1757072490000|2025-09-05 11:41:30|||||||||9
1757072500000|2025-09-05 11:41:40|||||||||1
1757072510000|2025-09-05 11:41:50|||||||||3
1757072520000|2025-09-05 11:42:00|||||||||4
1757072530000|2025-09-05 11:42:10|||||||||2
1757072540000|2025-09-05 11:42:20|||||||||6
1757072550000|2025-09-05 11:42:30|||||||||3
1757072560000|2025-09-05 11:42:40|||||||||3
1757072570000|2025-09-05 11:42:50|||||||||4
1757072580000|2025-09-05 11:43:00|||||||||4
1757072590000|2025-09-05 11:43:10|||||||||3
1757072600000|2025-09-05 11:43:20|||||||||4
1757072610000|2025-09-05 11:43:30|||||||||3
1757072620000|2025-09-05 11:43:40|||||||||2
1757072630000|2025-09-05 11:43:50|||||||||5
1757072640000|2025-09-05 11:44:00|||||||||1
1757072650000|2025-09-05 11:44:10|||||||||4
1757072660000|2025-09-05 11:44:20|||||||||4
1757072670000|2025-09-05 11:44:30|||||||||2
1757072680000|2025-09-05 11:44:40|||||||||2
1757072690000|2025-09-05 11:44:50|||||||||6
1757072700000|2025-09-05 11:45:00|||||||||3
1757072710000|2025-09-05 11:45:10|||||||||1
1757072720000|2025-09-05 11:45:20|||||||||4
1757072730000|2025-09-05 11:45:30|||||||||2
1757072740000|2025-09-05 11:45:40|||||||||5
1757072750000|2025-09-05 11:45:50|||||||||2
1757072760000|2025-09-05 11:46:00|||||||||3
1757072770000|2025-09-05 11:46:10|||||||||2
1757072790000|2025-09-05 11:46:30|||||||||5
1757072800000|2025-09-05 11:46:40|||||||||2
1757072810000|2025-09-05 11:46:50|||||||||1
1757072820000|2025-09-05 11:47:00|||||||||3
1757072830000|2025-09-05 11:47:10|||||||||2
1757072840000|2025-09-05 11:47:20|||||||||4
1757072850000|2025-09-05 11:47:30|||||||||1
1757072860000|2025-09-05 11:47:40|||||||||5
1757072880000|2025-09-05 11:48:00|||||||||3
1757072890000|2025-09-05 11:48:10|||||||||3
1757072900000|2025-09-05 11:48:20|||||||||2
1757072910000|2025-09-05 11:48:30|||||||||1
1757072920000|2025-09-05 11:48:40|||||||||3
1757072930000|2025-09-05 11:48:50|||||||||3
1757072940000|2025-09-05 11:49:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|156
1757072950000|2025-09-05 11:49:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|6
1757072960000|2025-09-05 11:49:20|||||||||9
1757072970000|2025-09-05 11:49:30|||||||||2
1757072980000|2025-09-05 11:49:40|||||||||4
1757072990000|2025-09-05 11:49:50|||||||||3
1757073000000|2025-09-05 11:50:00|||||||||3
1757073010000|2025-09-05 11:50:10|||||||||4
1757073030000|2025-09-05 11:50:30|||||||||6
1757073040000|2025-09-05 11:50:40|||||||||3
1757073050000|2025-09-05 11:50:50|||||||||2
1757073060000|2025-09-05 11:51:00|||||||||4
1757073070000|2025-09-05 11:51:10|||||||||35
1757073080000|2025-09-05 11:51:20|||||||||18
1757073090000|2025-09-05 11:51:30|||||||||2
1757073100000|2025-09-05 11:51:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|26
1757073110000|2025-09-05 11:51:50|||||||||4
1757073120000|2025-09-05 11:52:00|||||||||2
1757073130000|2025-09-05 11:52:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1757073140000|2025-09-05 11:52:20|||||||||1
1757073150000|2025-09-05 11:52:30|||||||||3
1757073160000|2025-09-05 11:52:40|||||||||1
1757073170000|2025-09-05 11:52:50|||||||||1
1757073180000|2025-09-05 11:53:00|||||||||2
1757073190000|2025-09-05 11:53:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|107
1757073200000|2025-09-05 11:53:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|4
1757073210000|2025-09-05 11:53:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1757073240000|2025-09-05 11:54:00|||||||||4
1757073250000|2025-09-05 11:54:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1757073260000|2025-09-05 11:54:20|||||||||3
1757073270000|2025-09-05 11:54:30|||||||||3
1757073280000|2025-09-05 11:54:40|||||||||2
1757073290000|2025-09-05 11:54:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|181
1757073300000|2025-09-05 11:55:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757073320000|2025-09-05 11:55:20|||||||||16
1757073330000|2025-09-05 11:55:30|||||||||2
1757073340000|2025-09-05 11:55:40|||||||||2
1757073350000|2025-09-05 11:55:50|||||||||2
1757073360000|2025-09-05 11:56:00|||||||||5
1757073370000|2025-09-05 11:56:10|||||||||7
1757073380000|2025-09-05 11:56:20|||||||||4
1757073390000|2025-09-05 11:56:30|||||||||3
1757073400000|2025-09-05 11:56:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|229
1757073410000|2025-09-05 11:56:50|||||||||1
1757073430000|2025-09-05 11:57:10|||||||||3
1757073440000|2025-09-05 11:57:20|||||||||1
1757073460000|2025-09-05 11:57:40|||||||||1
1757073480000|2025-09-05 11:58:00|||||||||1
1757073490000|2025-09-05 11:58:10|||||||||1
1757073500000|2025-09-05 11:58:20|||||||||2
1757073510000|2025-09-05 11:58:30|||||||||1
1757073530000|2025-09-05 11:58:50|||||||||2
1757073540000|2025-09-05 11:59:00|||||||||2
1757073550000|2025-09-05 11:59:10|||||||||3
1757073560000|2025-09-05 11:59:20|||||||||3
1757073570000|2025-09-05 11:59:30|||||||||2
1757073590000|2025-09-05 11:59:50|||||||||3
1757073610000|2025-09-05 12:00:10|||||||||1
1757073620000|2025-09-05 12:00:20|||||||||1
1757073630000|2025-09-05 12:00:30|||||||||2
1757073640000|2025-09-05 12:00:40|||||||||4
1757073660000|2025-09-05 12:01:00|||||||||1
1757073670000|2025-09-05 12:01:10|||||||||3
1757073690000|2025-09-05 12:01:30|||||||||4
1757073700000|2025-09-05 12:01:40|||||||||1
1757073710000|2025-09-05 12:01:50|||||||||3
1757073740000|2025-09-05 12:02:20|||||||||1
1757073750000|2025-09-05 12:02:30|||||||||5
1757073760000|2025-09-05 12:02:40|||||||||2
1757073790000|2025-09-05 12:03:10|||||||||1
1757073800000|2025-09-05 12:03:20|||||||||3
1757073810000|2025-09-05 12:03:30|||||||||2
1757073830000|2025-09-05 12:03:50|||||||||3
1757073840000|2025-09-05 12:04:00|||||||||1
1757073850000|2025-09-05 12:04:10|||||||||2
1757073860000|2025-09-05 12:04:20|||||||||1
1757073870000|2025-09-05 12:04:30|||||||||2
1757073890000|2025-09-05 12:04:50|||||||||1
1757073900000|2025-09-05 12:05:00|||||||||3
1757073910000|2025-09-05 12:05:10|||||||||1
1757073940000|2025-09-05 12:05:40|||||||||1
1757073960000|2025-09-05 12:06:00|||||||||2
1757073990000|2025-09-05 12:06:30|||||||||1
1757074010000|2025-09-05 12:06:50|||||||||1
1757074030000|2025-09-05 12:07:10|||||||||1
1757074040000|2025-09-05 12:07:20|||||||||1
1757074060000|2025-09-05 12:07:40|||||||||1
1757074080000|2025-09-05 12:08:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|85
1757074090000|2025-09-05 12:08:10|||||||||1
1757074100000|2025-09-05 12:08:20|||||||||1
1757074110000|2025-09-05 12:08:30|||||||||1
1757074140000|2025-09-05 12:09:00|||||||||1
1757074150000|2025-09-05 12:09:10|||||||||1
1757074160000|2025-09-05 12:09:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1757074170000|2025-09-05 12:09:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1757074190000|2025-09-05 12:09:50|||||||||1
1757074200000|2025-09-05 12:10:00|||||||||25
1757074210000|2025-09-05 12:10:10|||||||||1
1757074220000|2025-09-05 12:10:20|||||||||5
1757074240000|2025-09-05 12:10:40|||||||||1
1757074260000|2025-09-05 12:11:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1757074280000|2025-09-05 12:11:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757074290000|2025-09-05 12:11:30|||||||||3
1757074300000|2025-09-05 12:11:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1757074310000|2025-09-05 12:11:50|||||||||2
1757074330000|2025-09-05 12:12:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757074340000|2025-09-05 12:12:20|||||||||1
1757074360000|2025-09-05 12:12:40|||||||||1
1757074380000|2025-09-05 12:13:00|||||||||1
1757074390000|2025-09-05 12:13:10|||||||||1
1757074410000|2025-09-05 12:13:30|||||||||1
1757074440000|2025-09-05 12:14:00|||||||||1
1757074450000|2025-09-05 12:14:10|||||||||1
1757074460000|2025-09-05 12:14:20|||||||||1
1757074470000|2025-09-05 12:14:30|||||||||2
1757074490000|2025-09-05 12:14:50|||||||||1
1757074500000|2025-09-05 12:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|108
1757074510000|2025-09-05 12:15:10|18.71|18.63|18.7|18.62|18.71|18.63|18.69|18.61|0
1757074540000|2025-09-05 12:15:40|||||||||1
1757074550000|2025-09-05 12:15:50|||||||||2
1757074560000|2025-09-05 12:16:00|||||||||4
1757074580000|2025-09-05 12:16:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1757074590000|2025-09-05 12:16:30|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|8
1757074600000|2025-09-05 12:16:40|||||||||1
1757074630000|2025-09-05 12:17:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|4
1757074650000|2025-09-05 12:17:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757074660000|2025-09-05 12:17:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1757074690000|2025-09-05 12:18:10|||||||||2
1757074700000|2025-09-05 12:18:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1757074710000|2025-09-05 12:18:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757074730000|2025-09-05 12:18:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1757074740000|2025-09-05 12:19:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|36
1757074760000|2025-09-05 12:19:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|30
1757074770000|2025-09-05 12:19:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757074790000|2025-09-05 12:19:50|||||||||2
1757074810000|2025-09-05 12:20:10|||||||||1
1757074820000|2025-09-05 12:20:20|||||||||1
1757074840000|2025-09-05 12:20:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|165
1757074850000|2025-09-05 12:20:50|||||||||2
1757074860000|2025-09-05 12:21:00|||||||||2
1757074870000|2025-09-05 12:21:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|14
1757074890000|2025-09-05 12:21:30|||||||||1
1757074900000|2025-09-05 12:21:40|||||||||1
1757074910000|2025-09-05 12:21:50|||||||||1
1757074930000|2025-09-05 12:22:10|||||||||4
1757074960000|2025-09-05 12:22:40|||||||||2
1757074990000|2025-09-05 12:23:10|||||||||1
1757075000000|2025-09-05 12:23:20|||||||||1
1757075010000|2025-09-05 12:23:30|||||||||3
1757075020000|2025-09-05 12:23:40|||||||||1
1757075040000|2025-09-05 12:24:00|||||||||1
1757075060000|2025-09-05 12:24:20|||||||||1
1757075070000|2025-09-05 12:24:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1757075080000|2025-09-05 12:24:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757075090000|2025-09-05 12:24:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1757075110000|2025-09-05 12:25:10|||||||||1
1757075140000|2025-09-05 12:25:40|||||||||2
1757075150000|2025-09-05 12:25:50|||||||||2
1757075160000|2025-09-05 12:26:00|||||||||1
1757075180000|2025-09-05 12:26:20|||||||||2
1757075190000|2025-09-05 12:26:30|||||||||1
1757075210000|2025-09-05 12:26:50|||||||||2
1757075220000|2025-09-05 12:27:00|||||||||1
1757075240000|2025-09-05 12:27:20|||||||||2
1757075260000|2025-09-05 12:27:40|||||||||2
1757075280000|2025-09-05 12:28:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|8
1757075290000|2025-09-05 12:28:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757075310000|2025-09-05 12:28:30|||||||||1
1757075320000|2025-09-05 12:28:40|||||||||1
1757075340000|2025-09-05 12:29:00|||||||||2
1757075350000|2025-09-05 12:29:10|||||||||52
1757075360000|2025-09-05 12:29:20|||||||||2
1757075370000|2025-09-05 12:29:30|||||||||8
1757075390000|2025-09-05 12:29:50|18.77|18.69|18.84|18.59|18.84|18.69|18.77|18.59|3
1757075400000|2025-09-05 12:30:00|18.81|18.56|18.75|18.67|18.81|18.67|18.75|18.56|0
1757075410000|2025-09-05 12:30:10|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|29
1757075420000|2025-09-05 12:30:20|18.85|18.77|18.85|18.77|18.86|18.78|18.81|18.73|10
1757075430000|2025-09-05 12:30:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|21
1757075440000|2025-09-05 12:30:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1757075450000|2025-09-05 12:30:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|3
1757075460000|2025-09-05 12:31:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|13
1757075470000|2025-09-05 12:31:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|4
1757075480000|2025-09-05 12:31:20|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|16
1757075490000|2025-09-05 12:31:30|18.73|18.65|18.73|18.65|18.74|18.66|18.72|18.64|33
1757075500000|2025-09-05 12:31:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1757075510000|2025-09-05 12:31:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1757075520000|2025-09-05 12:32:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757075530000|2025-09-05 12:32:10|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|0
1757075540000|2025-09-05 12:32:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1757075550000|2025-09-05 12:32:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|5
1757075560000|2025-09-05 12:32:40|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|1
1757075570000|2025-09-05 12:32:50|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|81
1757075580000|2025-09-05 12:33:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1757075590000|2025-09-05 12:33:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1757075600000|2025-09-05 12:33:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|5
1757075610000|2025-09-05 12:33:30|||||||||1
1757075620000|2025-09-05 12:33:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1757075630000|2025-09-05 12:33:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1757075640000|2025-09-05 12:34:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1757075660000|2025-09-05 12:34:20|||||||||1
1757075690000|2025-09-05 12:34:50|||||||||4
1757075710000|2025-09-05 12:35:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1757075720000|2025-09-05 12:35:20|||||||||2
1757075740000|2025-09-05 12:35:40|||||||||1
1757075760000|2025-09-05 12:36:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1757075770000|2025-09-05 12:36:10|||||||||2
1757075780000|2025-09-05 12:36:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1757075790000|2025-09-05 12:36:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|23
1757075800000|2025-09-05 12:36:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1757075810000|2025-09-05 12:36:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1757075830000|2025-09-05 12:37:10|||||||||26
1757075840000|2025-09-05 12:37:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|11
1757075860000|2025-09-05 12:37:40|||||||||97
1757075870000|2025-09-05 12:37:50|||||||||1
1757075890000|2025-09-05 12:38:10|||||||||1
1757075900000|2025-09-05 12:38:20|||||||||1
1757075910000|2025-09-05 12:38:30|||||||||1
1757075940000|2025-09-05 12:39:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1757075950000|2025-09-05 12:39:10|||||||||2
1757075960000|2025-09-05 12:39:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1757075970000|2025-09-05 12:39:30|||||||||1
1757075990000|2025-09-05 12:39:50|||||||||1
1757076000000|2025-09-05 12:40:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757076010000|2025-09-05 12:40:10|||||||||1
1757076030000|2025-09-05 12:40:30|||||||||1
1757076040000|2025-09-05 12:40:40|||||||||1
1757076060000|2025-09-05 12:41:00|||||||||1
1757076070000|2025-09-05 12:41:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|13
1757076090000|2025-09-05 12:41:30|||||||||1
1757076100000|2025-09-05 12:41:40|||||||||2
1757076110000|2025-09-05 12:41:50|||||||||1
1757076140000|2025-09-05 12:42:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|3
1757076160000|2025-09-05 12:42:40|||||||||1
1757076170000|2025-09-05 12:42:50|||||||||38
1757076190000|2025-09-05 12:43:10|||||||||7
1757076200000|2025-09-05 12:43:20|||||||||2
1757076210000|2025-09-05 12:43:30|||||||||1
1757076220000|2025-09-05 12:43:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757076240000|2025-09-05 12:44:00|||||||||4
1757076250000|2025-09-05 12:44:10|||||||||2
1757076260000|2025-09-05 12:44:20|||||||||1
1757076290000|2025-09-05 12:44:50|||||||||1
1757076300000|2025-09-05 12:45:00|||||||||1
1757076310000|2025-09-05 12:45:10|||||||||2
1757076340000|2025-09-05 12:45:40|||||||||1
1757076360000|2025-09-05 12:46:00|||||||||1
1757076380000|2025-09-05 12:46:20|||||||||1
1757076390000|2025-09-05 12:46:30|||||||||1
1757076410000|2025-09-05 12:46:50|||||||||1
1757076440000|2025-09-05 12:47:20|||||||||1
1757076450000|2025-09-05 12:47:30|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|88
1757076460000|2025-09-05 12:47:40|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|0
1757076480000|2025-09-05 12:48:00|||||||||20
1757076490000|2025-09-05 12:48:10|||||||||1
1757076500000|2025-09-05 12:48:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1757076510000|2025-09-05 12:48:30|||||||||1
1757076520000|2025-09-05 12:48:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757076540000|2025-09-05 12:49:00|||||||||1
1757076560000|2025-09-05 12:49:20|||||||||1
1757076570000|2025-09-05 12:49:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757076590000|2025-09-05 12:49:50|||||||||2
1757076610000|2025-09-05 12:50:10|||||||||1
1757076640000|2025-09-05 12:50:40|||||||||1
1757076660000|2025-09-05 12:51:00|||||||||2
1757076680000|2025-09-05 12:51:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1757076690000|2025-09-05 12:51:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1757076710000|2025-09-05 12:51:50|18.57|18.49|18.59|18.51|18.6|18.52|18.57|18.49|4
1757076730000|2025-09-05 12:52:10|||||||||2
1757076740000|2025-09-05 12:52:20|||||||||1
1757076760000|2025-09-05 12:52:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|19
1757076770000|2025-09-05 12:52:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1757076780000|2025-09-05 12:53:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757076790000|2025-09-05 12:53:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1757076800000|2025-09-05 12:53:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757076810000|2025-09-05 12:53:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1757076840000|2025-09-05 12:54:00|||||||||1
1757076860000|2025-09-05 12:54:20|||||||||2
1757076890000|2025-09-05 12:54:50|||||||||3
1757076910000|2025-09-05 12:55:10|||||||||1
1757076920000|2025-09-05 12:55:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1757076930000|2025-09-05 12:55:30|||||||||1
1757076940000|2025-09-05 12:55:40|||||||||1
1757076950000|2025-09-05 12:55:50|||||||||1
1757076960000|2025-09-05 12:56:00|||||||||1
1757076990000|2025-09-05 12:56:30|||||||||1
1757077000000|2025-09-05 12:56:40|||||||||1
1757077010000|2025-09-05 12:56:50|||||||||1
1757077040000|2025-09-05 12:57:20|||||||||1
1757077060000|2025-09-05 12:57:40|||||||||1
1757077070000|2025-09-05 12:57:50|||||||||1
1757077090000|2025-09-05 12:58:10|||||||||1
1757077110000|2025-09-05 12:58:30|||||||||2
1757077120000|2025-09-05 12:58:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757077140000|2025-09-05 12:59:00|||||||||2
1757077160000|2025-09-05 12:59:20|||||||||2
1757077190000|2025-09-05 12:59:50|||||||||2
1757077200000|2025-09-05 13:00:00|||||||||7
1757077210000|2025-09-05 13:00:10|||||||||2
1757077220000|2025-09-05 13:00:20|||||||||2
1757077230000|2025-09-05 13:00:30|||||||||2
1757077240000|2025-09-05 13:00:40|||||||||1
1757077250000|2025-09-05 13:00:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1757077260000|2025-09-05 13:01:00|||||||||1
1757077290000|2025-09-05 13:01:30|||||||||1
1757077300000|2025-09-05 13:01:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|14
1757077310000|2025-09-05 13:01:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1757077320000|2025-09-05 13:02:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|3
1757077340000|2025-09-05 13:02:20|||||||||1
1757077350000|2025-09-05 13:02:30|||||||||1
1757077360000|2025-09-05 13:02:40|||||||||1
1757077380000|2025-09-05 13:03:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1757077390000|2025-09-05 13:03:10|||||||||2
1757077400000|2025-09-05 13:03:20|18.56|18.48|18.55|18.47|18.57|18.49|18.55|18.47|0
1757077410000|2025-09-05 13:03:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|19
1757077420000|2025-09-05 13:03:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|56
1757077430000|2025-09-05 13:03:50|||||||||2
1757077440000|2025-09-05 13:04:00|||||||||1
1757077460000|2025-09-05 13:04:20|||||||||1
1757077470000|2025-09-05 13:04:30|||||||||27
1757077480000|2025-09-05 13:04:40|||||||||1
1757077490000|2025-09-05 13:04:50|||||||||51
1757077510000|2025-09-05 13:05:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1757077520000|2025-09-05 13:05:20|||||||||1
1757077530000|2025-09-05 13:05:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1757077540000|2025-09-05 13:05:40|||||||||1
1757077550000|2025-09-05 13:05:50|||||||||1
1757077560000|2025-09-05 13:06:00|||||||||1
1757077590000|2025-09-05 13:06:30|||||||||1
1757077610000|2025-09-05 13:06:50|||||||||51
1757077620000|2025-09-05 13:07:00|||||||||1
1757077640000|2025-09-05 13:07:20|||||||||1
1757077660000|2025-09-05 13:07:40|||||||||1
1757077680000|2025-09-05 13:08:00|||||||||1
1757077690000|2025-09-05 13:08:10|||||||||2
1757077710000|2025-09-05 13:08:30|||||||||1
1757077730000|2025-09-05 13:08:50|||||||||1
1757077740000|2025-09-05 13:09:00|||||||||1
1757077750000|2025-09-05 13:09:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757077760000|2025-09-05 13:09:20|||||||||3
1757077790000|2025-09-05 13:09:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|49
1757077810000|2025-09-05 13:10:10|||||||||1
1757077820000|2025-09-05 13:10:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1757077830000|2025-09-05 13:10:30|||||||||1
1757077840000|2025-09-05 13:10:40|||||||||1
1757077850000|2025-09-05 13:10:50|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|1
1757077860000|2025-09-05 13:11:00|||||||||1
1757077890000|2025-09-05 13:11:30|||||||||2
1757077900000|2025-09-05 13:11:40|||||||||1
1757077910000|2025-09-05 13:11:50|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|1
1757077920000|2025-09-05 13:12:00|||||||||1
1757077940000|2025-09-05 13:12:20|||||||||2
1757077960000|2025-09-05 13:12:40|||||||||1
1757077970000|2025-09-05 13:12:50|||||||||2
1757077990000|2025-09-05 13:13:10|||||||||1
1757078010000|2025-09-05 13:13:30|||||||||1
1757078040000|2025-09-05 13:14:00|||||||||4
1757078050000|2025-09-05 13:14:10|||||||||1
1757078060000|2025-09-05 13:14:20|||||||||2
1757078070000|2025-09-05 13:14:30|18.55|18.47|18.56|18.48|18.57|18.49|18.55|18.47|33
1757078100000|2025-09-05 13:15:00|18.53|18.45|18.52|18.44|18.55|18.47|18.52|18.44|10
1757078130000|2025-09-05 13:15:30|||||||||2
1757078140000|2025-09-05 13:15:40|||||||||1
1757078150000|2025-09-05 13:15:50|||||||||2
1757078160000|2025-09-05 13:16:00|||||||||1
1757078170000|2025-09-05 13:16:10|||||||||1
1757078190000|2025-09-05 13:16:30|||||||||1
1757078210000|2025-09-05 13:16:50|||||||||1
1757078240000|2025-09-05 13:17:20|||||||||2
1757078260000|2025-09-05 13:17:40|||||||||3
1757078280000|2025-09-05 13:18:00|||||||||2
1757078290000|2025-09-05 13:18:10|||||||||1
1757078310000|2025-09-05 13:18:30|||||||||2
1757078340000|2025-09-05 13:19:00|||||||||1
1757078360000|2025-09-05 13:19:20|||||||||1
1757078380000|2025-09-05 13:19:40|||||||||1
1757078390000|2025-09-05 13:19:50|||||||||1
1757078410000|2025-09-05 13:20:10|||||||||1
1757078440000|2025-09-05 13:20:40|||||||||1
1757078450000|2025-09-05 13:20:50|||||||||3
1757078460000|2025-09-05 13:21:00|||||||||1
1757078490000|2025-09-05 13:21:30|||||||||1
1757078500000|2025-09-05 13:21:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|6
1757078510000|2025-09-05 13:21:50|||||||||1
1757078520000|2025-09-05 13:22:00|||||||||1
1757078540000|2025-09-05 13:22:20|||||||||1
1757078560000|2025-09-05 13:22:40|||||||||1
1757078590000|2025-09-05 13:23:10|||||||||2
1757078610000|2025-09-05 13:23:30|||||||||1
1757078630000|2025-09-05 13:23:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757078640000|2025-09-05 13:24:00|||||||||1
1757078660000|2025-09-05 13:24:20|||||||||2
1757078690000|2025-09-05 13:24:50|||||||||1
1757078710000|2025-09-05 13:25:10|||||||||1
1757078730000|2025-09-05 13:25:30|||||||||1
1757078740000|2025-09-05 13:25:40|||||||||1
1757078760000|2025-09-05 13:26:00|||||||||1
1757078790000|2025-09-05 13:26:30|||||||||2
1757078800000|2025-09-05 13:26:40|||||||||2
1757078830000|2025-09-05 13:27:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1757078840000|2025-09-05 13:27:20|||||||||1
1757078850000|2025-09-05 13:27:30|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|0
1757078860000|2025-09-05 13:27:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1757078880000|2025-09-05 13:28:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|11
1757078890000|2025-09-05 13:28:10|||||||||1
1757078910000|2025-09-05 13:28:30|||||||||1
1757078930000|2025-09-05 13:28:50|||||||||1
1757078940000|2025-09-05 13:29:00|||||||||2
1757078960000|2025-09-05 13:29:20|||||||||1
1757078990000|2025-09-05 13:29:50|||||||||1
1757079000000|2025-09-05 13:30:00|||||||||2
1757079010000|2025-09-05 13:30:10|||||||||1
1757079020000|2025-09-05 13:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1757079040000|2025-09-05 13:30:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1757079050000|2025-09-05 13:30:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1757079060000|2025-09-05 13:31:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1757079070000|2025-09-05 13:31:10|||||||||1
1757079090000|2025-09-05 13:31:30|||||||||4
1757079100000|2025-09-05 13:31:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|18
1757079110000|2025-09-05 13:31:50|||||||||1
1757079120000|2025-09-05 13:32:00|||||||||1
1757079130000|2025-09-05 13:32:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1757079140000|2025-09-05 13:32:20|||||||||2
1757079160000|2025-09-05 13:32:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1757079170000|2025-09-05 13:32:50|||||||||1
1757079180000|2025-09-05 13:33:00|||||||||1
1757079190000|2025-09-05 13:33:10|||||||||3
1757079210000|2025-09-05 13:33:30|||||||||1
1757079230000|2025-09-05 13:33:50|||||||||1
1757079240000|2025-09-05 13:34:00|||||||||2
1757079250000|2025-09-05 13:34:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1757079270000|2025-09-05 13:34:30|||||||||1
1757079280000|2025-09-05 13:34:40|||||||||1
1757079290000|2025-09-05 13:34:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1757079300000|2025-09-05 13:35:00|||||||||2
1757079310000|2025-09-05 13:35:10|||||||||1
1757079320000|2025-09-05 13:35:20|||||||||1
1757079340000|2025-09-05 13:35:40|||||||||1
1757079350000|2025-09-05 13:35:50|||||||||2
1757079360000|2025-09-05 13:36:00|||||||||1
1757079370000|2025-09-05 13:36:10|||||||||3
1757079380000|2025-09-05 13:36:20|||||||||3
1757079400000|2025-09-05 13:36:40|||||||||2
1757079420000|2025-09-05 13:37:00|||||||||3
1757079430000|2025-09-05 13:37:10|||||||||2
1757079460000|2025-09-05 13:37:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|55
1757079480000|2025-09-05 13:38:00|||||||||1
1757079490000|2025-09-05 13:38:10|||||||||1
1757079510000|2025-09-05 13:38:30|||||||||1
1757079520000|2025-09-05 13:38:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1757079530000|2025-09-05 13:38:50|||||||||1
1757079540000|2025-09-05 13:39:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757079550000|2025-09-05 13:39:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757079560000|2025-09-05 13:39:20|||||||||1
1757079570000|2025-09-05 13:39:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|4
1757079580000|2025-09-05 13:39:40|||||||||1
1757079590000|2025-09-05 13:39:50|||||||||1
1757079610000|2025-09-05 13:40:10|||||||||1
1757079640000|2025-09-05 13:40:40|||||||||3
1757079660000|2025-09-05 13:41:00|||||||||1
1757079690000|2025-09-05 13:41:30|||||||||2
1757079710000|2025-09-05 13:41:50|||||||||3
1757079740000|2025-09-05 13:42:20|||||||||1
1757079760000|2025-09-05 13:42:40|||||||||2
1757079780000|2025-09-05 13:43:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|20
1757079790000|2025-09-05 13:43:10|||||||||1
1757079810000|2025-09-05 13:43:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|18
1757079830000|2025-09-05 13:43:50|||||||||1
1757079840000|2025-09-05 13:44:00|||||||||3
1757079850000|2025-09-05 13:44:10|||||||||2
1757079860000|2025-09-05 13:44:20|||||||||1
1757079880000|2025-09-05 13:44:40|||||||||1
1757079890000|2025-09-05 13:44:50|||||||||2
1757079900000|2025-09-05 13:45:00|||||||||1
1757079910000|2025-09-05 13:45:10|||||||||2
1757079920000|2025-09-05 13:45:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|116
1757079930000|2025-09-05 13:45:30|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|11
1757079940000|2025-09-05 13:45:40|||||||||1
1757079950000|2025-09-05 13:45:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1757079960000|2025-09-05 13:46:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1757079970000|2025-09-05 13:46:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1757079980000|2025-09-05 13:46:20|||||||||1
1757079990000|2025-09-05 13:46:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757080000000|2025-09-05 13:46:40|||||||||2
1757080010000|2025-09-05 13:46:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1757080030000|2025-09-05 13:47:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|2
1757080040000|2025-09-05 13:47:20|||||||||1
1757080050000|2025-09-05 13:47:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1757080060000|2025-09-05 13:47:40|||||||||2
1757080070000|2025-09-05 13:47:50|18.6|18.52|18.61|18.53|18.62|18.54|18.6|18.52|21
1757080080000|2025-09-05 13:48:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|2
1757080100000|2025-09-05 13:48:20|||||||||2
1757080110000|2025-09-05 13:48:30|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|2
1757080120000|2025-09-05 13:48:40|||||||||2
1757080140000|2025-09-05 13:49:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|1
1757080150000|2025-09-05 13:49:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1757080170000|2025-09-05 13:49:30|||||||||1
1757080180000|2025-09-05 13:49:40|||||||||1
1757080200000|2025-09-05 13:50:00|||||||||3
1757080210000|2025-09-05 13:50:10|||||||||1
1757080220000|2025-09-05 13:50:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757080230000|2025-09-05 13:50:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757080240000|2025-09-05 13:50:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1757080250000|2025-09-05 13:50:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757080260000|2025-09-05 13:51:00|||||||||2
1757080280000|2025-09-05 13:51:20|||||||||1
1757080290000|2025-09-05 13:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757080300000|2025-09-05 13:51:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1757080310000|2025-09-05 13:51:50|||||||||4
1757080320000|2025-09-05 13:52:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757080330000|2025-09-05 13:52:10|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|3
1757080340000|2025-09-05 13:52:20|||||||||1
1757080350000|2025-09-05 13:52:30|||||||||2
1757080360000|2025-09-05 13:52:40|||||||||3
1757080370000|2025-09-05 13:52:50|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|15
1757080380000|2025-09-05 13:53:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1757080390000|2025-09-05 13:53:10|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|1
1757080400000|2025-09-05 13:53:20|||||||||2
1757080410000|2025-09-05 13:53:30|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|15
1757080420000|2025-09-05 13:53:40|18.66|18.58|18.62|18.54|18.67|18.59|18.62|18.54|8
1757080430000|2025-09-05 13:53:50|||||||||2
1757080440000|2025-09-05 13:54:00|||||||||100
1757080450000|2025-09-05 13:54:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|1
1757080460000|2025-09-05 13:54:20|||||||||1
1757080480000|2025-09-05 13:54:40|||||||||1
1757080490000|2025-09-05 13:54:50|||||||||1
1757080500000|2025-09-05 13:55:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|22
1757080510000|2025-09-05 13:55:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1757080520000|2025-09-05 13:55:20|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|7
1757080530000|2025-09-05 13:55:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1757080540000|2025-09-05 13:55:40|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1757080550000|2025-09-05 13:55:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1757080560000|2025-09-05 13:56:00|18.66|18.58|18.64|18.56|18.67|18.59|18.64|18.56|44
1757080570000|2025-09-05 13:56:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757080580000|2025-09-05 13:56:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1757080590000|2025-09-05 13:56:30|||||||||2
1757080600000|2025-09-05 13:56:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757080610000|2025-09-05 13:56:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757080630000|2025-09-05 13:57:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1757080640000|2025-09-05 13:57:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|1
1757080650000|2025-09-05 13:57:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|2
1757080660000|2025-09-05 13:57:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1757080680000|2025-09-05 13:58:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1757080690000|2025-09-05 13:58:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1757080710000|2025-09-05 13:58:30|||||||||1
1757080730000|2025-09-05 13:58:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|95
1757080740000|2025-09-05 13:59:00|||||||||1
1757080760000|2025-09-05 13:59:20|||||||||1
1757080780000|2025-09-05 13:59:40|||||||||3
1757080790000|2025-09-05 13:59:50|||||||||2
1757080800000|2025-09-05 14:00:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|23
1757080810000|2025-09-05 14:00:10|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|2
1757080820000|2025-09-05 14:00:20|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|3
1757080840000|2025-09-05 14:00:40|||||||||1
1757080850000|2025-09-05 14:00:50|||||||||1
1757080860000|2025-09-05 14:01:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1757080870000|2025-09-05 14:01:10|18.69|18.61|18.72|18.64|18.73|18.65|18.69|18.61|2
1757080880000|2025-09-05 14:01:20|18.73|18.65|18.72|18.64|18.73|18.65|18.69|18.61|1
1757080890000|2025-09-05 14:01:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1757080900000|2025-09-05 14:01:40|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|2
1757080910000|2025-09-05 14:01:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|2
1757080920000|2025-09-05 14:02:00|18.74|18.66|18.73|18.65|18.74|18.66|18.72|18.64|3
1757080930000|2025-09-05 14:02:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1757080940000|2025-09-05 14:02:20|||||||||1
1757080960000|2025-09-05 14:02:40|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|26
1757080970000|2025-09-05 14:02:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1757080980000|2025-09-05 14:03:00|18.72|18.64|18.72|18.64|18.73|18.65|18.71|18.63|3
1757080990000|2025-09-05 14:03:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|17
1757081000000|2025-09-05 14:03:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1757081010000|2025-09-05 14:03:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|3
1757081040000|2025-09-05 14:04:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|1
1757081050000|2025-09-05 14:04:10|||||||||3
1757081060000|2025-09-05 14:04:20|||||||||1
1757081070000|2025-09-05 14:04:30|||||||||1
1757081080000|2025-09-05 14:04:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|23
1757081090000|2025-09-05 14:04:50|||||||||1
1757081110000|2025-09-05 14:05:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1757081130000|2025-09-05 14:05:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1757081140000|2025-09-05 14:05:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1757081150000|2025-09-05 14:05:50|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1757081160000|2025-09-05 14:06:00|||||||||3
1757081170000|2025-09-05 14:06:10|||||||||1
1757081180000|2025-09-05 14:06:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|38
1757081190000|2025-09-05 14:06:30|||||||||1
1757081200000|2025-09-05 14:06:40|||||||||1
1757081210000|2025-09-05 14:06:50|||||||||1
1757081230000|2025-09-05 14:07:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|2
1757081240000|2025-09-05 14:07:20|||||||||1
1757081250000|2025-09-05 14:07:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1757081260000|2025-09-05 14:07:40|||||||||1
1757081280000|2025-09-05 14:08:00|||||||||1
1757081290000|2025-09-05 14:08:10|||||||||2
1757081300000|2025-09-05 14:08:20|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1757081310000|2025-09-05 14:08:30|||||||||1
1757081330000|2025-09-05 14:08:50|||||||||1
1757081340000|2025-09-05 14:09:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1757081350000|2025-09-05 14:09:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1757081360000|2025-09-05 14:09:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757081370000|2025-09-05 14:09:30|||||||||2
1757081390000|2025-09-05 14:09:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|9
1757081400000|2025-09-05 14:10:00|||||||||8
1757081410000|2025-09-05 14:10:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|53
1757081420000|2025-09-05 14:10:20|||||||||1
1757081430000|2025-09-05 14:10:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1757081440000|2025-09-05 14:10:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1757081450000|2025-09-05 14:10:50|||||||||1
1757081460000|2025-09-05 14:11:00|||||||||1
1757081470000|2025-09-05 14:11:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|4
1757081480000|2025-09-05 14:11:20|||||||||2
1757081490000|2025-09-05 14:11:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|64
1757081510000|2025-09-05 14:11:50|||||||||1
1757081540000|2025-09-05 14:12:20|||||||||1
1757081550000|2025-09-05 14:12:30|||||||||1
1757081560000|2025-09-05 14:12:40|||||||||1
1757081580000|2025-09-05 14:13:00|||||||||16
1757081590000|2025-09-05 14:13:10|||||||||41
1757081610000|2025-09-05 14:13:30|||||||||1
1757081620000|2025-09-05 14:13:40|||||||||1
1757081640000|2025-09-05 14:14:00|||||||||3
1757081650000|2025-09-05 14:14:10|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|2
1757081660000|2025-09-05 14:14:20|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|2
1757081670000|2025-09-05 14:14:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1757081690000|2025-09-05 14:14:50|||||||||3
1757081700000|2025-09-05 14:15:00|||||||||2
1757081710000|2025-09-05 14:15:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1757081740000|2025-09-05 14:15:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|39
1757081750000|2025-09-05 14:15:50|||||||||17
1757081760000|2025-09-05 14:16:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|11
1757081790000|2025-09-05 14:16:30|||||||||9
1757081810000|2025-09-05 14:16:50|||||||||1
1757081830000|2025-09-05 14:17:10|||||||||1
1757081840000|2025-09-05 14:17:20|||||||||1
1757081860000|2025-09-05 14:17:40|||||||||1
1757081890000|2025-09-05 14:18:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|9
1757081900000|2025-09-05 14:18:20|||||||||1
1757081910000|2025-09-05 14:18:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|81
1757081920000|2025-09-05 14:18:40|19|18.92|19|18.92|19|18.92|19|18.92|95
1757081930000|2025-09-05 14:18:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1757081940000|2025-09-05 14:19:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|38
1757081960000|2025-09-05 14:19:20|||||||||1
1757081980000|2025-09-05 14:19:40|19|18.92|19|18.92|19|18.92|19|18.92|21
1757081990000|2025-09-05 14:19:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1757082000000|2025-09-05 14:20:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|2
1757082010000|2025-09-05 14:20:10|19|18.92|19|18.92|19|18.92|19|18.92|26
1757082020000|2025-09-05 14:20:20|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1757082030000|2025-09-05 14:20:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757082040000|2025-09-05 14:20:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|42
1757082060000|2025-09-05 14:21:00|||||||||1
1757082070000|2025-09-05 14:21:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|2
1757082080000|2025-09-05 14:21:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757082090000|2025-09-05 14:21:30|||||||||21
1757082100000|2025-09-05 14:21:40|19|18.92|19|18.92|19|18.92|19|18.92|2
1757082110000|2025-09-05 14:21:50|||||||||2
1757082120000|2025-09-05 14:22:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1757082130000|2025-09-05 14:22:10|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1757082140000|2025-09-05 14:22:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1757082150000|2025-09-05 14:22:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1757082160000|2025-09-05 14:22:40|||||||||3
1757082170000|2025-09-05 14:22:50|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1757082180000|2025-09-05 14:23:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|2
1757082190000|2025-09-05 14:23:10|19.05|18.97|19.11|19.03|19.11|19.03|19.05|18.97|26
1757082200000|2025-09-05 14:23:20|19.1|19.02|19.1|19.02|19.11|19.03|19.09|19.01|69
1757082210000|2025-09-05 14:23:30|19.09|19.01|19.08|19|19.11|19.03|19.08|19|1
1757082220000|2025-09-05 14:23:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1757082230000|2025-09-05 14:23:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|5
1757082240000|2025-09-05 14:24:00|19.06|18.98|19.1|19.02|19.1|19.02|19.05|18.97|2
1757082250000|2025-09-05 14:24:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1757082260000|2025-09-05 14:24:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1757082270000|2025-09-05 14:24:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|2
1757082280000|2025-09-05 14:24:40|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1757082290000|2025-09-05 14:24:50|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|4
1757082300000|2025-09-05 14:25:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|2
1757082310000|2025-09-05 14:25:10|19.09|19.01|19.1|19.02|19.11|19.03|19.09|19.01|15
1757082320000|2025-09-05 14:25:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1757082330000|2025-09-05 14:25:30|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1757082340000|2025-09-05 14:25:40|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|1
1757082350000|2025-09-05 14:25:50|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|28
1757082360000|2025-09-05 14:26:00|||||||||1
1757082380000|2025-09-05 14:26:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|106
1757082390000|2025-09-05 14:26:30|||||||||45
1757082400000|2025-09-05 14:26:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1757082410000|2025-09-05 14:26:50|||||||||1
1757082420000|2025-09-05 14:27:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1757082430000|2025-09-05 14:27:10|19.09|19.01|19.08|19|19.1|19.02|19.08|19|12
1757082440000|2025-09-05 14:27:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|27
1757082450000|2025-09-05 14:27:30|19.06|18.98|19.08|19|19.09|19.01|19.06|18.98|0
1757082460000|2025-09-05 14:27:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|3
1757082470000|2025-09-05 14:27:50|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1757082480000|2025-09-05 14:28:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1757082490000|2025-09-05 14:28:10|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|54
1757082510000|2025-09-05 14:28:30|||||||||1
1757082520000|2025-09-05 14:28:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|115
1757082530000|2025-09-05 14:28:50|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1757082540000|2025-09-05 14:29:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|15
1757082550000|2025-09-05 14:29:10|19.09|19.01|19.1|19.02|19.11|19.03|19.09|19.01|2
1757082560000|2025-09-05 14:29:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1757082570000|2025-09-05 14:29:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1757082590000|2025-09-05 14:29:50|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|4
1757082600000|2025-09-05 14:30:00|19.1|19.02|19.11|19.03|19.11|19.03|19.09|19.01|9
1757082610000|2025-09-05 14:30:10|19.09|19.01|19.11|19.03|19.12|19.04|19.09|19.01|2
1757082620000|2025-09-05 14:30:20|||||||||1
1757082630000|2025-09-05 14:30:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1757082640000|2025-09-05 14:30:40|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|3
1757082650000|2025-09-05 14:30:50|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|12
1757082660000|2025-09-05 14:31:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|8
1757082680000|2025-09-05 14:31:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|68
1757082690000|2025-09-05 14:31:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|29
1757082700000|2025-09-05 14:31:40|||||||||2
1757082710000|2025-09-05 14:31:50|||||||||2
1757082720000|2025-09-05 14:32:00|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|4
1757082730000|2025-09-05 14:32:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1757082740000|2025-09-05 14:32:20|||||||||1
1757082750000|2025-09-05 14:32:30|||||||||2
1757082760000|2025-09-05 14:32:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1757082780000|2025-09-05 14:33:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|8
1757082790000|2025-09-05 14:33:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|13
1757082800000|2025-09-05 14:33:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|16
1757082810000|2025-09-05 14:33:30|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|17
1757082820000|2025-09-05 14:33:40|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|22
1757082830000|2025-09-05 14:33:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1757082840000|2025-09-05 14:34:00|||||||||3
1757082850000|2025-09-05 14:34:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|2
1757082860000|2025-09-05 14:34:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|32
1757082880000|2025-09-05 14:34:40|||||||||2
1757082890000|2025-09-05 14:34:50|||||||||2
1757082900000|2025-09-05 14:35:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1757082910000|2025-09-05 14:35:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1757082920000|2025-09-05 14:35:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|17
1757082930000|2025-09-05 14:35:30|||||||||1
1757082940000|2025-09-05 14:35:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1757082950000|2025-09-05 14:35:50|||||||||90
1757082960000|2025-09-05 14:36:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1757082970000|2025-09-05 14:36:10|||||||||12
1757082980000|2025-09-05 14:36:20|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|3
1757082990000|2025-09-05 14:36:30|||||||||1
1757083000000|2025-09-05 14:36:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1757083010000|2025-09-05 14:36:50|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|4
1757083030000|2025-09-05 14:37:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1757083040000|2025-09-05 14:37:20|||||||||2
1757083050000|2025-09-05 14:37:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1757083060000|2025-09-05 14:37:40|||||||||2
1757083070000|2025-09-05 14:37:50|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|12
1757083080000|2025-09-05 14:38:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1757083090000|2025-09-05 14:38:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|3
1757083110000|2025-09-05 14:38:30|||||||||81
1757083120000|2025-09-05 14:38:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1757083130000|2025-09-05 14:38:50|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|1
1757083140000|2025-09-05 14:39:00|||||||||2
1757083150000|2025-09-05 14:39:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1757083160000|2025-09-05 14:39:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1757083190000|2025-09-05 14:39:50|||||||||1
1757083200000|2025-09-05 14:40:00|19.12|19.04|19.12|19.04|19.13|19.05|19.1|19.02|5
1757083210000|2025-09-05 14:40:10|19.1|19.02|19.08|19|19.1|19.02|19.07|18.99|0
1757083220000|2025-09-05 14:40:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|12
1757083230000|2025-09-05 14:40:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1757083240000|2025-09-05 14:40:40|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|36
1757083250000|2025-09-05 14:40:50|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|0
1757083260000|2025-09-05 14:41:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1757083270000|2025-09-05 14:41:10|19.08|19|19.08|19|19.08|19|19.08|19|2
1757083290000|2025-09-05 14:41:30|||||||||1
1757083300000|2025-09-05 14:41:40|||||||||1
1757083310000|2025-09-05 14:41:50|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|76
1757083320000|2025-09-05 14:42:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|1
1757083330000|2025-09-05 14:42:10|19.13|19.05|19.12|19.04|19.13|19.05|19.1|19.02|10
1757083340000|2025-09-05 14:42:20|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1757083360000|2025-09-05 14:42:40|||||||||1
1757083370000|2025-09-05 14:42:50|||||||||2
1757083380000|2025-09-05 14:43:00|||||||||3
1757083390000|2025-09-05 14:43:10|||||||||1
1757083400000|2025-09-05 14:43:20|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|34
1757083410000|2025-09-05 14:43:30|||||||||1
1757083420000|2025-09-05 14:43:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|335
1757083430000|2025-09-05 14:43:50|||||||||2
1757083450000|2025-09-05 14:44:10|||||||||1
1757083460000|2025-09-05 14:44:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|41
1757083470000|2025-09-05 14:44:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1757083480000|2025-09-05 14:44:40|||||||||1
1757083490000|2025-09-05 14:44:50|||||||||2
1757083500000|2025-09-05 14:45:00|19.14|19.06|19.16|19.08|19.17|19.09|19.14|19.06|3
1757083510000|2025-09-05 14:45:10|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|5
1757083520000|2025-09-05 14:45:20|||||||||3
1757083530000|2025-09-05 14:45:30|||||||||1
1757083540000|2025-09-05 14:45:40|||||||||2
1757083560000|2025-09-05 14:46:00|||||||||3
1757083570000|2025-09-05 14:46:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|9
1757083580000|2025-09-05 14:46:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1757083590000|2025-09-05 14:46:30|||||||||1
1757083600000|2025-09-05 14:46:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1757083610000|2025-09-05 14:46:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1757083620000|2025-09-05 14:47:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1757083630000|2025-09-05 14:47:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1757083640000|2025-09-05 14:47:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1757083650000|2025-09-05 14:47:30|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1757083660000|2025-09-05 14:47:40|||||||||4
1757083670000|2025-09-05 14:47:50|||||||||2
1757083680000|2025-09-05 14:48:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|10
1757083690000|2025-09-05 14:48:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1757083700000|2025-09-05 14:48:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1757083710000|2025-09-05 14:48:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1757083730000|2025-09-05 14:48:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1757083740000|2025-09-05 14:49:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1757083750000|2025-09-05 14:49:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1757083760000|2025-09-05 14:49:20|||||||||1
1757083770000|2025-09-05 14:49:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|4
1757083780000|2025-09-05 14:49:40|||||||||1
1757083790000|2025-09-05 14:49:50|||||||||1
1757083800000|2025-09-05 14:50:00|||||||||2
1757083810000|2025-09-05 14:50:10|||||||||1
1757083820000|2025-09-05 14:50:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|9
1757083840000|2025-09-05 14:50:40|||||||||39
1757083850000|2025-09-05 14:50:50|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|6
1757083860000|2025-09-05 14:51:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1757083870000|2025-09-05 14:51:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1757083890000|2025-09-05 14:51:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|10
1757083900000|2025-09-05 14:51:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1757083910000|2025-09-05 14:51:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|2
1757083920000|2025-09-05 14:52:00|||||||||100
1757083930000|2025-09-05 14:52:10|||||||||1
1757083940000|2025-09-05 14:52:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|81
1757083960000|2025-09-05 14:52:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1757083970000|2025-09-05 14:52:50|||||||||2
1757083980000|2025-09-05 14:53:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|84
1757083990000|2025-09-05 14:53:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1757084010000|2025-09-05 14:53:30|||||||||1
1757084020000|2025-09-05 14:53:40|||||||||1
1757084030000|2025-09-05 14:53:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1757084040000|2025-09-05 14:54:00|||||||||1
1757084060000|2025-09-05 14:54:20|19.06|18.98|19.05|18.97|19.07|18.99|19.05|18.97|2
1757084070000|2025-09-05 14:54:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|202
1757084080000|2025-09-05 14:54:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757084090000|2025-09-05 14:54:50|||||||||3
1757084100000|2025-09-05 14:55:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|11
1757084110000|2025-09-05 14:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|72
1757084120000|2025-09-05 14:55:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757084130000|2025-09-05 14:55:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757084140000|2025-09-05 14:55:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1757084150000|2025-09-05 14:55:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|1
1757084160000|2025-09-05 14:56:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1757084170000|2025-09-05 14:56:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757084180000|2025-09-05 14:56:20|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|10
1757084190000|2025-09-05 14:56:30|19.08|19|19.08|19|19.08|19|19.08|19|1
1757084200000|2025-09-05 14:56:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1757084210000|2025-09-05 14:56:50|||||||||1
1757084220000|2025-09-05 14:57:00|||||||||2
1757084230000|2025-09-05 14:57:10|||||||||1
1757084250000|2025-09-05 14:57:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1757084260000|2025-09-05 14:57:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|68
1757084290000|2025-09-05 14:58:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1757084300000|2025-09-05 14:58:20|||||||||3
1757084310000|2025-09-05 14:58:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|3
1757084320000|2025-09-05 14:58:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1757084330000|2025-09-05 14:58:50|||||||||2
1757084340000|2025-09-05 14:59:00|||||||||1
1757084350000|2025-09-05 14:59:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1757084360000|2025-09-05 14:59:20|||||||||1
1757084370000|2025-09-05 14:59:30|||||||||2
1757084390000|2025-09-05 14:59:50|||||||||3
1757084400000|2025-09-05 15:00:00|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|54
1757084410000|2025-09-05 15:00:10|||||||||1
1757084420000|2025-09-05 15:00:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1757084430000|2025-09-05 15:00:30|||||||||3
1757084440000|2025-09-05 15:00:40|||||||||12
1757084460000|2025-09-05 15:01:00|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|2
1757084470000|2025-09-05 15:01:10|||||||||1
1757084490000|2025-09-05 15:01:30|||||||||2
1757084500000|2025-09-05 15:01:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1757084510000|2025-09-05 15:01:50|||||||||2
1757084520000|2025-09-05 15:02:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|12
1757084530000|2025-09-05 15:02:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1757084540000|2025-09-05 15:02:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1757084560000|2025-09-05 15:02:40|||||||||1
1757084570000|2025-09-05 15:02:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1757084590000|2025-09-05 15:03:10|||||||||1
1757084600000|2025-09-05 15:03:20|||||||||1
1757084610000|2025-09-05 15:03:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|26
1757084620000|2025-09-05 15:03:40|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|11
1757084630000|2025-09-05 15:03:50|||||||||11
1757084640000|2025-09-05 15:04:00|||||||||1
1757084660000|2025-09-05 15:04:20|||||||||3
1757084680000|2025-09-05 15:04:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|101
1757084690000|2025-09-05 15:04:50|||||||||1
1757084700000|2025-09-05 15:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1757084710000|2025-09-05 15:05:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|7
1757084720000|2025-09-05 15:05:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1757084730000|2025-09-05 15:05:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|2
1757084740000|2025-09-05 15:05:40|||||||||1
1757084750000|2025-09-05 15:05:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|2
1757084760000|2025-09-05 15:06:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|2
1757084770000|2025-09-05 15:06:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1757084780000|2025-09-05 15:06:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1757084790000|2025-09-05 15:06:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1757084800000|2025-09-05 15:06:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|71
1757084810000|2025-09-05 15:06:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|53
1757084840000|2025-09-05 15:07:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1757084850000|2025-09-05 15:07:30|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|71
1757084860000|2025-09-05 15:07:40|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|9
1757084870000|2025-09-05 15:07:50|||||||||24
1757084880000|2025-09-05 15:08:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1757084890000|2025-09-05 15:08:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1757084900000|2025-09-05 15:08:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1757084910000|2025-09-05 15:08:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|3
1757084920000|2025-09-05 15:08:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1757084930000|2025-09-05 15:08:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|102
1757084940000|2025-09-05 15:09:00|||||||||33
1757084950000|2025-09-05 15:09:10|||||||||302
1757084960000|2025-09-05 15:09:20|||||||||1
1757084980000|2025-09-05 15:09:40|||||||||4
1757084990000|2025-09-05 15:09:50|||||||||1
1757085010000|2025-09-05 15:10:10|||||||||2
1757085020000|2025-09-05 15:10:20|19.24|19.16|19.28|19.2|19.29|19.21|19.24|19.16|87
1757085030000|2025-09-05 15:10:30|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|25
1757085050000|2025-09-05 15:10:50|||||||||1
1757085060000|2025-09-05 15:11:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|14
1757085070000|2025-09-05 15:11:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|4
1757085080000|2025-09-05 15:11:20|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|3
1757085090000|2025-09-05 15:11:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1757085100000|2025-09-05 15:11:40|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1757085110000|2025-09-05 15:11:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|50
1757085120000|2025-09-05 15:12:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1757085140000|2025-09-05 15:12:20|||||||||3
1757085150000|2025-09-05 15:12:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|100
1757085160000|2025-09-05 15:12:40|19.22|19.14|19.24|19.16|19.25|19.17|19.22|19.14|6
1757085170000|2025-09-05 15:12:50|19.23|19.15|19.2|19.12|19.24|19.16|19.2|19.12|1
1757085190000|2025-09-05 15:13:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|3
1757085200000|2025-09-05 15:13:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1757085210000|2025-09-05 15:13:30|||||||||1
1757085240000|2025-09-05 15:14:00|||||||||1
1757085250000|2025-09-05 15:14:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|53
1757085260000|2025-09-05 15:14:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|3
1757085270000|2025-09-05 15:14:30|||||||||2
1757085290000|2025-09-05 15:14:50|||||||||1
1757085300000|2025-09-05 15:15:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|62
1757085310000|2025-09-05 15:15:10|||||||||1
1757085320000|2025-09-05 15:15:20|||||||||2
1757085330000|2025-09-05 15:15:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1757085340000|2025-09-05 15:15:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1757085360000|2025-09-05 15:16:00|||||||||1
1757085370000|2025-09-05 15:16:10|||||||||1
1757085380000|2025-09-05 15:16:20|||||||||1
1757085390000|2025-09-05 15:16:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|3
1757085400000|2025-09-05 15:16:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1757085410000|2025-09-05 15:16:50|||||||||1
1757085440000|2025-09-05 15:17:20|||||||||3
1757085450000|2025-09-05 15:17:30|||||||||1
1757085460000|2025-09-05 15:17:40|||||||||2
1757085490000|2025-09-05 15:18:10|||||||||5
1757085500000|2025-09-05 15:18:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|6
1757085510000|2025-09-05 15:18:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1757085520000|2025-09-05 15:18:40|19.11|19.03|19.12|19.04|19.12|19.04|19.1|19.02|51
1757085530000|2025-09-05 15:18:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1757085540000|2025-09-05 15:19:00|||||||||2
1757085550000|2025-09-05 15:19:10|||||||||2
1757085560000|2025-09-05 15:19:20|||||||||3
1757085570000|2025-09-05 15:19:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|1
1757085580000|2025-09-05 15:19:40|||||||||71
1757085590000|2025-09-05 15:19:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|2
1757085600000|2025-09-05 15:20:00|||||||||2
1757085610000|2025-09-05 15:20:10|||||||||9
1757085620000|2025-09-05 15:20:20|||||||||1
1757085630000|2025-09-05 15:20:30|||||||||4
1757085640000|2025-09-05 15:20:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1757085650000|2025-09-05 15:20:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1757085660000|2025-09-05 15:21:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|3
1757085670000|2025-09-05 15:21:10|19.05|18.97|19.06|18.98|19.08|19|19.05|18.97|15
1757085680000|2025-09-05 15:21:20|19.07|18.99|19.07|18.99|19.08|19|19.06|18.98|2
1757085690000|2025-09-05 15:21:30|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1757085700000|2025-09-05 15:21:40|19.07|18.99|19.04|18.96|19.08|19|19.03|18.95|18
1757085710000|2025-09-05 15:21:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757085720000|2025-09-05 15:22:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|16
1757085730000|2025-09-05 15:22:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1757085760000|2025-09-05 15:22:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|25
1757085780000|2025-09-05 15:23:00|||||||||2
1757085790000|2025-09-05 15:23:10|||||||||2
1757085830000|2025-09-05 15:23:50|||||||||1
1757085840000|2025-09-05 15:24:00|||||||||2
1757085850000|2025-09-05 15:24:10|||||||||3
1757085860000|2025-09-05 15:24:20|||||||||2
1757085870000|2025-09-05 15:24:30|||||||||2
1757085880000|2025-09-05 15:24:40|||||||||1
1757085890000|2025-09-05 15:24:50|||||||||2
1757085900000|2025-09-05 15:25:00|||||||||3
1757085910000|2025-09-05 15:25:10|||||||||1
1757085920000|2025-09-05 15:25:20|||||||||1
1757085930000|2025-09-05 15:25:30|||||||||1
1757085940000|2025-09-05 15:25:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|69
1757085950000|2025-09-05 15:25:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757085960000|2025-09-05 15:26:00|||||||||5
1757085970000|2025-09-05 15:26:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|1
1757085980000|2025-09-05 15:26:20|||||||||2
1757085990000|2025-09-05 15:26:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757086000000|2025-09-05 15:26:40|||||||||2
1757086010000|2025-09-05 15:26:50|||||||||153
1757086020000|2025-09-05 15:27:00|||||||||1
1757086030000|2025-09-05 15:27:10|||||||||6
1757086040000|2025-09-05 15:27:20|||||||||2
1757086050000|2025-09-05 15:27:30|||||||||2
1757086060000|2025-09-05 15:27:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|11
1757086070000|2025-09-05 15:27:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|3
1757086080000|2025-09-05 15:28:00|||||||||3
1757086090000|2025-09-05 15:28:10|||||||||3
1757086100000|2025-09-05 15:28:20|||||||||3
1757086110000|2025-09-05 15:28:30|||||||||4
1757086120000|2025-09-05 15:28:40|||||||||2
1757086130000|2025-09-05 15:28:50|||||||||4
1757086140000|2025-09-05 15:29:00|||||||||4
1757086150000|2025-09-05 15:29:10|||||||||7
1757086160000|2025-09-05 15:29:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1757086170000|2025-09-05 15:29:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1757086180000|2025-09-05 15:29:40|||||||||2
1757086190000|2025-09-05 15:29:50|||||||||3
1757086200000|2025-09-05 15:30:00|||||||||4
1757086210000|2025-09-05 15:30:10|||||||||1
1757086220000|2025-09-05 15:30:20|||||||||2
1757086230000|2025-09-05 15:30:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1757086250000|2025-09-05 15:30:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1757086260000|2025-09-05 15:31:00|||||||||1
1757086270000|2025-09-05 15:31:10|||||||||2
1757086280000|2025-09-05 15:31:20|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|13
1757086290000|2025-09-05 15:31:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|15
1757086300000|2025-09-05 15:31:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757086310000|2025-09-05 15:31:50|||||||||2
1757086320000|2025-09-05 15:32:00|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|10
1757086340000|2025-09-05 15:32:20|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|9
1757086350000|2025-09-05 15:32:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1757086370000|2025-09-05 15:32:50|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|4
1757086390000|2025-09-05 15:33:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|25
1757086410000|2025-09-05 15:33:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|2
1757086430000|2025-09-05 15:33:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757086440000|2025-09-05 15:34:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|6
1757086450000|2025-09-05 15:34:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|4
1757086460000|2025-09-05 15:34:20|18.96|18.88|18.97|18.89|18.97|18.89|18.95|18.87|0
1757086470000|2025-09-05 15:34:30|||||||||2
1757086490000|2025-09-05 15:34:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757086500000|2025-09-05 15:35:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1757086510000|2025-09-05 15:35:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757086520000|2025-09-05 15:35:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757086530000|2025-09-05 15:35:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757086540000|2025-09-05 15:35:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1757086580000|2025-09-05 15:36:20|||||||||2
1757086590000|2025-09-05 15:36:30|||||||||1
1757086620000|2025-09-05 15:37:00|||||||||98
1757086640000|2025-09-05 15:37:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1757086670000|2025-09-05 15:37:50|||||||||2
1757086680000|2025-09-05 15:38:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1757086690000|2025-09-05 15:38:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757086740000|2025-09-05 15:39:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1757086750000|2025-09-05 15:39:10|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1757086760000|2025-09-05 15:39:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1757086790000|2025-09-05 15:39:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757086800000|2025-09-05 15:40:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757086810000|2025-09-05 15:40:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757086840000|2025-09-05 15:40:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757086850000|2025-09-05 15:40:50|||||||||1
1757086890000|2025-09-05 15:41:30|||||||||1
1757086900000|2025-09-05 15:41:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1757086910000|2025-09-05 15:41:50|||||||||1
1757087060000|2025-09-05 15:44:20|||||||||2
1757087080000|2025-09-05 15:44:40|||||||||2
1757087100000|2025-09-05 15:45:00|||||||||3
1757087110000|2025-09-05 15:45:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1757087130000|2025-09-05 15:45:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757087160000|2025-09-05 15:46:00|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|3
1757087170000|2025-09-05 15:46:10|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1757087180000|2025-09-05 15:46:20|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1757087210000|2025-09-05 15:46:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|5
1757087220000|2025-09-05 15:47:00|19|18.92|19|18.92|19|18.92|19|18.92|26
1757087230000|2025-09-05 15:47:10|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|75
1757087240000|2025-09-05 15:47:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1757087250000|2025-09-05 15:47:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757087260000|2025-09-05 15:47:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1757087270000|2025-09-05 15:47:50|||||||||3
1757087280000|2025-09-05 15:48:00|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|75
1757087350000|2025-09-05 15:49:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1757087360000|2025-09-05 15:49:20|||||||||1
1757087410000|2025-09-05 15:50:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1757087420000|2025-09-05 15:50:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1757087430000|2025-09-05 15:50:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757087440000|2025-09-05 15:50:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757087450000|2025-09-05 15:50:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|13
1757087460000|2025-09-05 15:51:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757087470000|2025-09-05 15:51:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|26
1757087500000|2025-09-05 15:51:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1757087510000|2025-09-05 15:51:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1757087520000|2025-09-05 15:52:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1757087530000|2025-09-05 15:52:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|27
1757087560000|2025-09-05 15:52:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757087570000|2025-09-05 15:52:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757087580000|2025-09-05 15:53:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1757087590000|2025-09-05 15:53:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|15
1757087610000|2025-09-05 15:53:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757087620000|2025-09-05 15:53:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757087660000|2025-09-05 15:54:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1757087670000|2025-09-05 15:54:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1757087700000|2025-09-05 15:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757087710000|2025-09-05 15:55:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757087720000|2025-09-05 15:55:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757087730000|2025-09-05 15:55:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1757087770000|2025-09-05 15:56:10|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|6
1757087780000|2025-09-05 15:56:20|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1757087790000|2025-09-05 15:56:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1757087800000|2025-09-05 15:56:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1757087830000|2025-09-05 15:57:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|35
1757087840000|2025-09-05 15:57:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1757087860000|2025-09-05 15:57:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1757087870000|2025-09-05 15:57:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757087900000|2025-09-05 15:58:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1757087910000|2025-09-05 15:58:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757087930000|2025-09-05 15:58:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1757087950000|2025-09-05 15:59:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1757087970000|2025-09-05 15:59:30|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1757087990000|2025-09-05 15:59:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|6
1757088000000|2025-09-05 16:00:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757088010000|2025-09-05 16:00:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757088030000|2025-09-05 16:00:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|1
1757088040000|2025-09-05 16:00:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1757088050000|2025-09-05 16:00:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757088080000|2025-09-05 16:01:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1757088090000|2025-09-05 16:01:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757088100000|2025-09-05 16:01:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757088110000|2025-09-05 16:01:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757088120000|2025-09-05 16:02:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757088130000|2025-09-05 16:02:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1757088190000|2025-09-05 16:03:10|||||||||1
1757088210000|2025-09-05 16:03:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1757088220000|2025-09-05 16:03:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1757088230000|2025-09-05 16:03:50|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1757088240000|2025-09-05 16:04:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1757088270000|2025-09-05 16:04:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1757088280000|2025-09-05 16:04:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757088300000|2025-09-05 16:05:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1757088320000|2025-09-05 16:05:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1757088330000|2025-09-05 16:05:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1757088350000|2025-09-05 16:05:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1757088360000|2025-09-05 16:06:00|19.02|18.94|19|18.92|19.02|18.94|18.99|18.91|0
1757088370000|2025-09-05 16:06:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1757088390000|2025-09-05 16:06:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757088400000|2025-09-05 16:06:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757088450000|2025-09-05 16:07:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1757088460000|2025-09-05 16:07:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1757088470000|2025-09-05 16:07:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757088480000|2025-09-05 16:08:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1757088490000|2025-09-05 16:08:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|1
1757088500000|2025-09-05 16:08:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757088510000|2025-09-05 16:08:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1757088520000|2025-09-05 16:08:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1757088540000|2025-09-05 16:09:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1757088580000|2025-09-05 16:09:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1757088590000|2025-09-05 16:09:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1757088600000|2025-09-05 16:10:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757088610000|2025-09-05 16:10:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757088670000|2025-09-05 16:11:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1757088680000|2025-09-05 16:11:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1757088710000|2025-09-05 16:11:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757088720000|2025-09-05 16:12:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757088760000|2025-09-05 16:12:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757088780000|2025-09-05 16:13:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1757088800000|2025-09-05 16:13:20|18.94|18.86|18.93|18.85|18.96|18.88|18.93|18.85|0
1757088820000|2025-09-05 16:13:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757088840000|2025-09-05 16:14:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757089020000|2025-09-05 16:17:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|15
1757089050000|2025-09-05 16:17:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757089070000|2025-09-05 16:17:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|55
1757089090000|2025-09-05 16:18:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757089110000|2025-09-05 16:18:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089150000|2025-09-05 16:19:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757089160000|2025-09-05 16:19:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757089210000|2025-09-05 16:20:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1757089220000|2025-09-05 16:20:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757089290000|2025-09-05 16:21:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1757089320000|2025-09-05 16:22:00|19|18.92|19.02|18.94|19.03|18.95|19|18.92|0
1757089330000|2025-09-05 16:22:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1757089340000|2025-09-05 16:22:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1757089350000|2025-09-05 16:22:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757089360000|2025-09-05 16:22:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757089400000|2025-09-05 16:23:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1757089420000|2025-09-05 16:23:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1757089430000|2025-09-05 16:23:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089450000|2025-09-05 16:24:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757089460000|2025-09-05 16:24:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089480000|2025-09-05 16:24:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757089500000|2025-09-05 16:25:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089540000|2025-09-05 16:25:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1757089580000|2025-09-05 16:26:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089650000|2025-09-05 16:27:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1757089690000|2025-09-05 16:28:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1757089820000|2025-09-05 16:30:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757089830000|2025-09-05 16:30:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1757089870000|2025-09-05 16:31:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1757089890000|2025-09-05 16:31:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089930000|2025-09-05 16:32:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1757089940000|2025-09-05 16:32:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757089980000|2025-09-05 16:33:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1757090130000|2025-09-05 16:35:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757090140000|2025-09-05 16:35:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1757090210000|2025-09-05 16:36:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757090220000|2025-09-05 16:37:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757090250000|2025-09-05 16:37:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1757090260000|2025-09-05 16:37:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757090320000|2025-09-05 16:38:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1757090330000|2025-09-05 16:38:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1757090340000|2025-09-05 16:39:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1757090420000|2025-09-05 16:40:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1757090430000|2025-09-05 16:40:30|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1757090440000|2025-09-05 16:40:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757090460000|2025-09-05 16:41:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1757090470000|2025-09-05 16:41:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1757090480000|2025-09-05 16:41:20|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|0
1757090510000|2025-09-05 16:41:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757090590000|2025-09-05 16:43:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757090600000|2025-09-05 16:43:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1757090610000|2025-09-05 16:43:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757090620000|2025-09-05 16:43:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757090630000|2025-09-05 16:43:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757090640000|2025-09-05 16:44:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757090660000|2025-09-05 16:44:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757090730000|2025-09-05 16:45:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757090760000|2025-09-05 16:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757090830000|2025-09-05 16:47:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|7
1757090850000|2025-09-05 16:47:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757090860000|2025-09-05 16:47:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757090870000|2025-09-05 16:47:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757090880000|2025-09-05 16:48:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757090890000|2025-09-05 16:48:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757090930000|2025-09-05 16:48:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757090990000|2025-09-05 16:49:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757091010000|2025-09-05 16:50:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091020000|2025-09-05 16:50:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1757091030000|2025-09-05 16:50:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091050000|2025-09-05 16:50:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1757091080000|2025-09-05 16:51:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091120000|2025-09-05 16:52:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091130000|2025-09-05 16:52:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091150000|2025-09-05 16:52:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091160000|2025-09-05 16:52:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091190000|2025-09-05 16:53:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757091200000|2025-09-05 16:53:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091210000|2025-09-05 16:53:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1757091250000|2025-09-05 16:54:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091260000|2025-09-05 16:54:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091280000|2025-09-05 16:54:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757091300000|2025-09-05 16:55:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091320000|2025-09-05 16:55:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757091340000|2025-09-05 16:55:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1757091360000|2025-09-05 16:56:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091390000|2025-09-05 16:56:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091420000|2025-09-05 16:57:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091450000|2025-09-05 16:57:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091460000|2025-09-05 16:57:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757091480000|2025-09-05 16:58:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1757091490000|2025-09-05 16:58:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757091660000|2025-09-05 17:01:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757091670000|2025-09-05 17:01:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757091680000|2025-09-05 17:01:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757091760000|2025-09-05 17:02:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1757091800000|2025-09-05 17:03:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757091820000|2025-09-05 17:03:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757091850000|2025-09-05 17:04:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1757091880000|2025-09-05 17:04:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1757091920000|2025-09-05 17:05:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757091950000|2025-09-05 17:05:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757091960000|2025-09-05 17:06:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757091970000|2025-09-05 17:06:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757091980000|2025-09-05 17:06:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757091990000|2025-09-05 17:06:30|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1757092000000|2025-09-05 17:06:40|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1757092040000|2025-09-05 17:07:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1757092050000|2025-09-05 17:07:30|19.04|18.96|19.03|18.95|19.04|18.96|19.02|18.94|0
1757092060000|2025-09-05 17:07:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757092080000|2025-09-05 17:08:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1757092100000|2025-09-05 17:08:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1757092110000|2025-09-05 17:08:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757092140000|2025-09-05 17:09:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1757092150000|2025-09-05 17:09:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1757092340000|2025-09-05 17:12:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092380000|2025-09-05 17:13:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757092420000|2025-09-05 17:13:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092510000|2025-09-05 17:15:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757092520000|2025-09-05 17:15:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1757092530000|2025-09-05 17:15:30|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1757092540000|2025-09-05 17:15:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092580000|2025-09-05 17:16:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757092590000|2025-09-05 17:16:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092620000|2025-09-05 17:17:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757092640000|2025-09-05 17:17:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092660000|2025-09-05 17:17:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757092670000|2025-09-05 17:17:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1757092690000|2025-09-05 17:18:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092700000|2025-09-05 17:18:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757092710000|2025-09-05 17:18:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092800000|2025-09-05 17:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757092810000|2025-09-05 17:20:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1757092870000|2025-09-05 17:21:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1757093070000|2025-09-05 17:24:30|||||||||3
1757093090000|2025-09-05 17:24:50|||||||||120
1757093120000|2025-09-05 17:25:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1757093130000|2025-09-05 17:25:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1757093250000|2025-09-05 17:27:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757093270000|2025-09-05 17:27:50|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|0
1757093280000|2025-09-05 17:28:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757093290000|2025-09-05 17:28:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1757093300000|2025-09-05 17:28:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1757093380000|2025-09-05 17:29:40|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|0
1757093410000|2025-09-05 17:30:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757093420000|2025-09-05 17:30:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757093430000|2025-09-05 17:30:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1757093450000|2025-09-05 17:30:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757093460000|2025-09-05 17:31:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757093490000|2025-09-05 17:31:30|||||||||2
1757093500000|2025-09-05 17:31:40|||||||||1
1757093550000|2025-09-05 17:32:30|||||||||48
1757093780000|2025-09-05 17:36:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|9
1757093790000|2025-09-05 17:36:30|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|0
1757093830000|2025-09-05 17:37:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1757093840000|2025-09-05 17:37:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1757093850000|2025-09-05 17:37:30|19.01|18.93|19.02|18.94|19.04|18.96|19.01|18.93|0
1757093860000|2025-09-05 17:37:40|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1757093880000|2025-09-05 17:38:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757093890000|2025-09-05 17:38:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757093900000|2025-09-05 17:38:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757093990000|2025-09-05 17:39:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757094000000|2025-09-05 17:40:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757094060000|2025-09-05 17:41:00|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|0
1757094100000|2025-09-05 17:41:40|||||||||1
1757094130000|2025-09-05 17:42:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|2
1757094180000|2025-09-05 17:43:00|||||||||111
1757094230000|2025-09-05 17:43:50|||||||||2
1757094270000|2025-09-05 17:44:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1757094320000|2025-09-05 17:45:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757094340000|2025-09-05 17:45:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757094360000|2025-09-05 17:46:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757094380000|2025-09-05 17:46:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|98
1757094410000|2025-09-05 17:46:50|||||||||50
1757094470000|2025-09-05 17:47:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757094610000|2025-09-05 17:50:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1757094620000|2025-09-05 17:50:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|6
1757094650000|2025-09-05 17:50:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757094760000|2025-09-05 17:52:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757094770000|2025-09-05 17:52:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757094780000|2025-09-05 17:53:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757094870000|2025-09-05 17:54:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757094900000|2025-09-05 17:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|19
1757094920000|2025-09-05 17:55:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757094960000|2025-09-05 17:56:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757095080000|2025-09-05 17:58:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757095110000|2025-09-05 17:58:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757095210000|2025-09-05 18:00:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1757095240000|2025-09-05 18:00:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1757095250000|2025-09-05 18:00:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1757095260000|2025-09-05 18:01:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1757095270000|2025-09-05 18:01:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1757095280000|2025-09-05 18:01:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757095310000|2025-09-05 18:01:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757095320000|2025-09-05 18:02:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1757095340000|2025-09-05 18:02:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|4
1757095500000|2025-09-05 18:05:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1757095510000|2025-09-05 18:05:10|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1757095520000|2025-09-05 18:05:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757095530000|2025-09-05 18:05:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757095540000|2025-09-05 18:05:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757095570000|2025-09-05 18:06:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1757095580000|2025-09-05 18:06:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757095600000|2025-09-05 18:06:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757095610000|2025-09-05 18:06:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1757095620000|2025-09-05 18:07:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1757095650000|2025-09-05 18:07:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1757095660000|2025-09-05 18:07:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1757095670000|2025-09-05 18:07:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1757095680000|2025-09-05 18:08:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1757095740000|2025-09-05 18:09:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757095810000|2025-09-05 18:10:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757095830000|2025-09-05 18:10:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1757095840000|2025-09-05 18:10:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1757095860000|2025-09-05 18:11:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1757095870000|2025-09-05 18:11:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1757095930000|2025-09-05 18:12:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1757095960000|2025-09-05 18:12:40|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1757095970000|2025-09-05 18:12:50|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1757096090000|2025-09-05 18:14:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1757096100000|2025-09-05 18:15:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1757096110000|2025-09-05 18:15:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1757096150000|2025-09-05 18:15:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|13
1757096160000|2025-09-05 18:16:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1757096200000|2025-09-05 18:16:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757096380000|2025-09-05 18:19:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1757096390000|2025-09-05 18:19:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757096470000|2025-09-05 18:21:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757096480000|2025-09-05 18:21:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757096520000|2025-09-05 18:22:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757096570000|2025-09-05 18:22:50|18.93|18.85|18.92|18.84|18.93|18.85|18.91|18.83|5
1757096580000|2025-09-05 18:23:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757096620000|2025-09-05 18:23:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1757096660000|2025-09-05 18:24:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757096800000|2025-09-05 18:26:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|34
1757096840000|2025-09-05 18:27:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1757096850000|2025-09-05 18:27:30|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|0
1757096900000|2025-09-05 18:28:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757096920000|2025-09-05 18:28:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757097000000|2025-09-05 18:30:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757097070000|2025-09-05 18:31:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757097080000|2025-09-05 18:31:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757097090000|2025-09-05 18:31:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757097140000|2025-09-05 18:32:20|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1757097160000|2025-09-05 18:32:40|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1757097200000|2025-09-05 18:33:20|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1757097210000|2025-09-05 18:33:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1757097220000|2025-09-05 18:33:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1757097320000|2025-09-05 18:35:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757097360000|2025-09-05 18:36:00|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1757098100000|2025-09-05 18:48:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|63
1757098120000|2025-09-05 18:48:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|8
1757098200000|2025-09-05 18:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1757098250000|2025-09-05 18:50:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757098260000|2025-09-05 18:51:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757098440000|2025-09-05 18:54:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757098460000|2025-09-05 18:54:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757098600000|2025-09-05 18:56:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1757098640000|2025-09-05 18:57:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757098650000|2025-09-05 18:57:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757098660000|2025-09-05 18:57:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1757098690000|2025-09-05 18:58:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757098700000|2025-09-05 18:58:20|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1757098710000|2025-09-05 18:58:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757098740000|2025-09-05 18:59:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757098750000|2025-09-05 18:59:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757098800000|2025-09-05 19:00:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1757098820000|2025-09-05 19:00:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757098890000|2025-09-05 19:01:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1757099030000|2025-09-05 19:03:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1757099040000|2025-09-05 19:04:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757099050000|2025-09-05 19:04:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757099060000|2025-09-05 19:04:20|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|0
1757099070000|2025-09-05 19:04:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1757099080000|2025-09-05 19:04:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1757099400000|2025-09-05 19:10:00|||||||||51
1757100250000|2025-09-05 19:24:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|169
1757100300000|2025-09-05 19:25:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757100340000|2025-09-05 19:25:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1757100360000|2025-09-05 19:26:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1757100580000|2025-09-05 19:29:40|||||||||9
1757100680000|2025-09-05 19:31:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757100720000|2025-09-05 19:32:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757100730000|2025-09-05 19:32:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1757100830000|2025-09-05 19:33:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1757100840000|2025-09-05 19:34:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1757100870000|2025-09-05 19:34:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1757100900000|2025-09-05 19:35:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757100930000|2025-09-05 19:35:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757100940000|2025-09-05 19:35:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757100950000|2025-09-05 19:35:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757100960000|2025-09-05 19:36:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757100970000|2025-09-05 19:36:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757100980000|2025-09-05 19:36:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757101020000|2025-09-05 19:37:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1757101030000|2025-09-05 19:37:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757101040000|2025-09-05 19:37:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101080000|2025-09-05 19:38:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101110000|2025-09-05 19:38:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1757101150000|2025-09-05 19:39:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101160000|2025-09-05 19:39:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|32
1757101180000|2025-09-05 19:39:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101200000|2025-09-05 19:40:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101230000|2025-09-05 19:40:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757101240000|2025-09-05 19:40:40|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101250000|2025-09-05 19:40:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101260000|2025-09-05 19:41:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1757101270000|2025-09-05 19:41:10|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1757101290000|2025-09-05 19:41:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757101310000|2025-09-05 19:41:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757101330000|2025-09-05 19:42:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757101350000|2025-09-05 19:42:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757101360000|2025-09-05 19:42:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757101390000|2025-09-05 19:43:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1757101500000|2025-09-05 19:45:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|12
1757101510000|2025-09-05 19:45:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757101580000|2025-09-05 19:46:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757101600000|2025-09-05 19:46:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1757101630000|2025-09-05 19:47:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757101640000|2025-09-05 19:47:20|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|18
1757101800000|2025-09-05 19:50:00|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|0
1757101810000|2025-09-05 19:50:10|18.89|18.81|18.85|18.77|18.89|18.81|18.84|18.76|0
1757101820000|2025-09-05 19:50:20|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1757101830000|2025-09-05 19:50:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1757101850000|2025-09-05 19:50:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1757101860000|2025-09-05 19:51:00|18.87|18.79|18.85|18.77|18.87|18.79|18.84|18.76|0
1757101870000|2025-09-05 19:51:10|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|0
1757101910000|2025-09-05 19:51:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1757101920000|2025-09-05 19:52:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1757101980000|2025-09-05 19:53:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|0
1757101990000|2025-09-05 19:53:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757102020000|2025-09-05 19:53:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1757102040000|2025-09-05 19:54:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1757102050000|2025-09-05 19:54:10|18.89|18.81|18.88|18.8|18.91|18.83|18.88|18.8|0
1757102060000|2025-09-05 19:54:20|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1757102070000|2025-09-05 19:54:30|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1757102080000|2025-09-05 19:54:40|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|0
1757102090000|2025-09-05 19:54:50|18.88|18.8|18.9|18.82|18.91|18.83|18.88|18.8|0
1757102100000|2025-09-05 19:55:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1757102140000|2025-09-05 19:55:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1757102190000|2025-09-05 19:56:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1757102210000|2025-09-05 19:56:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1757102220000|2025-09-05 19:57:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1757102230000|2025-09-05 19:57:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757102240000|2025-09-05 19:57:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757102250000|2025-09-05 19:57:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1757102310000|2025-09-05 19:58:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|12
1757102340000|2025-09-05 19:59:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1757102350000|2025-09-05 19:59:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1757102360000|2025-09-05 19:59:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1757102370000|2025-09-05 19:59:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|17
1757102380000|2025-09-05 19:59:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1757102390000|2025-09-05 19:59:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1757290500000|2025-09-08 00:15:00|19.04||19.04||19.04||19.04||0
1757290710000|2025-09-08 00:18:30|19.02|18.77|19.06|18.81|19.06|18.86|18.94|18.77|5
1757290720000|2025-09-08 00:18:40|19.05|18.8|19.06|18.81|19.06|18.81|19.05|18.8|7
1757290730000|2025-09-08 00:18:50|||||||||6
1757290750000|2025-09-08 00:19:10|19.03|18.95|19.06|18.81|19.06|18.95|19.03|18.81|0
1757290760000|2025-09-08 00:19:20|19.1|18.8|19.11|18.81|19.11|18.81|19.06|18.8|6
1757290800000|2025-09-08 00:20:00|19.06|18.84|19.08|18.83|19.09|18.84|19.06|18.83|0
1757290810000|2025-09-08 00:20:10|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1757291010000|2025-09-08 00:23:30|||||||||1
1757291400000|2025-09-08 00:30:00|||||||||18
1757291470000|2025-09-08 00:31:10|19.08|18.83|19.06|18.81|19.08|18.83|19.06|18.81|0
1757292190000|2025-09-08 00:43:10|19.05|18.8|19.06|18.81|19.06|18.81|19.05|18.8|0
1757292200000|2025-09-08 00:43:20|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1757292240000|2025-09-08 00:44:00|18.95|18.87|18.95|18.87|19.04|18.87|18.95|18.79|0
1757292250000|2025-09-08 00:44:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1757292320000|2025-09-08 00:45:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1757292330000|2025-09-08 00:45:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1757292340000|2025-09-08 00:45:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757292360000|2025-09-08 00:46:00|19.05|18.8|19.09|18.84|19.1|18.85|19.05|18.8|1
1757292440000|2025-09-08 00:47:20|19.07|18.82|19.09|18.84|19.09|18.84|19.07|18.82|0
1757292450000|2025-09-08 00:47:30|19.08|18.83|19.07|18.82|19.08|18.83|19.07|18.82|0
1757293700000|2025-09-08 01:08:20|19.09|18.84|19.07|18.82|19.09|18.84|19.07|18.82|0
1757294410000|2025-09-08 01:20:10|19.09|18.84|19.07|18.82|19.09|18.84|19.07|18.82|0
1757297890000|2025-09-08 02:18:10|19.08|18.83|19.09|18.84|19.09|18.84|19.08|18.83|0
1757297940000|2025-09-08 02:19:00|19.11|18.86|19.12|18.87|19.12|18.87|19.11|18.86|0
1757298030000|2025-09-08 02:20:30||18.82||18.82||18.82||18.82|0
1757298250000|2025-09-08 02:24:10||18.87||18.87||18.87||18.87|0
1757298430000|2025-09-08 02:27:10||18.82||18.82||18.82||18.82|0
1757298640000|2025-09-08 02:30:40||18.87||18.87||18.87||18.87|0
1757298670000|2025-09-08 02:31:10||18.82||18.82||18.82||18.82|0
1757299490000|2025-09-08 02:44:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1757299500000|2025-09-08 02:45:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1757299650000|2025-09-08 02:47:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1757299660000|2025-09-08 02:47:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1757300290000|2025-09-08 02:58:10|19.1|18.8|19.07|18.82|19.1|18.82|19.07|18.8|0
1757304990000|2025-09-08 04:16:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1757305000000|2025-09-08 04:16:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1757305080000|2025-09-08 04:18:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1757305410000|2025-09-08 04:23:30|19.08|18.83|19.09|18.84|19.09|18.84|19.08|18.83|0
1757305420000|2025-09-08 04:23:40|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1757306560000|2025-09-08 04:42:40|19.08|18.83|19.1|18.85|19.1|18.85|19.08|18.83|0
1757306570000|2025-09-08 04:42:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1757306580000|2025-09-08 04:43:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1757306790000|2025-09-08 04:46:30|19.1|18.85|19.07|18.82|19.1|18.85|19.07|18.82|0
1757307100000|2025-09-08 04:51:40|19.08|18.83|19.07|18.82|19.1|18.85|19.07|18.82|0
1757307330000|2025-09-08 04:55:30|19.1|18.85|19.07|18.82|19.1|18.85|19.07|18.82|0
1757309010000|2025-09-08 05:23:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1757309570000|2025-09-08 05:32:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1757309580000|2025-09-08 05:33:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1757310100000|2025-09-08 05:41:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1757310110000|2025-09-08 05:41:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1757310200000|2025-09-08 05:43:20|18.93|18.85|18.99|18.91|19.12|18.91|18.93|18.85|3
1757310260000|2025-09-08 05:44:20|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1757310270000|2025-09-08 05:44:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1757310670000|2025-09-08 05:51:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757310860000|2025-09-08 05:54:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1757311060000|2025-09-08 05:57:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757311220000|2025-09-08 06:00:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1757311270000|2025-09-08 06:01:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1757311280000|2025-09-08 06:01:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1757311310000|2025-09-08 06:01:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1757311320000|2025-09-08 06:02:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1757311380000|2025-09-08 06:03:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|107
1757311450000|2025-09-08 06:04:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|20
1757312760000|2025-09-08 06:26:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1757313940000|2025-09-08 06:45:40|||||||||23
1757313960000|2025-09-08 06:46:00|||||||||7
1757314060000|2025-09-08 06:47:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|19
1757314390000|2025-09-08 06:53:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757314620000|2025-09-08 06:57:00|||||||||4
1757314630000|2025-09-08 06:57:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757314690000|2025-09-08 06:58:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757314700000|2025-09-08 06:58:20|||||||||1
1757314740000|2025-09-08 06:59:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1757314800000|2025-09-08 07:00:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|2
1757314810000|2025-09-08 07:00:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1757314820000|2025-09-08 07:00:20|||||||||1
1757314830000|2025-09-08 07:00:30|||||||||21
1757314840000|2025-09-08 07:00:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|62
1757314850000|2025-09-08 07:00:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|23
1757314860000|2025-09-08 07:01:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|3
1757314880000|2025-09-08 07:01:20|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|16
1757314890000|2025-09-08 07:01:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1757314900000|2025-09-08 07:01:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1757314910000|2025-09-08 07:01:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1757314920000|2025-09-08 07:02:00|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|1
1757314940000|2025-09-08 07:02:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1757314960000|2025-09-08 07:02:40|||||||||41
1757314980000|2025-09-08 07:03:00|||||||||4
1757315080000|2025-09-08 07:04:40|||||||||6
1757315110000|2025-09-08 07:05:10|||||||||1
1757315120000|2025-09-08 07:05:20|||||||||20
1757315140000|2025-09-08 07:05:40|||||||||4
1757315150000|2025-09-08 07:05:50|||||||||2
1757315160000|2025-09-08 07:06:00|||||||||1
1757315180000|2025-09-08 07:06:20|||||||||1
1757315190000|2025-09-08 07:06:30|||||||||1
1757315200000|2025-09-08 07:06:40|||||||||1
1757315210000|2025-09-08 07:06:50|||||||||229
1757315220000|2025-09-08 07:07:00|||||||||1
1757315240000|2025-09-08 07:07:20|||||||||2
1757315250000|2025-09-08 07:07:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757315260000|2025-09-08 07:07:40|||||||||1
1757315270000|2025-09-08 07:07:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757315280000|2025-09-08 07:08:00|||||||||1
1757315290000|2025-09-08 07:08:10|||||||||2
1757315300000|2025-09-08 07:08:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|70
1757315330000|2025-09-08 07:08:50|||||||||1
1757315340000|2025-09-08 07:09:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1757315350000|2025-09-08 07:09:10|||||||||2
1757315360000|2025-09-08 07:09:20|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|8
1757315380000|2025-09-08 07:09:40|||||||||1
1757315390000|2025-09-08 07:09:50|||||||||3
1757315400000|2025-09-08 07:10:00|||||||||1
1757315420000|2025-09-08 07:10:20|||||||||1
1757315440000|2025-09-08 07:10:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|86
1757315450000|2025-09-08 07:10:50|||||||||1
1757315460000|2025-09-08 07:11:00|18.67|18.59|18.7|18.62|18.71|18.63|18.67|18.59|64
1757315470000|2025-09-08 07:11:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1757315490000|2025-09-08 07:11:30|||||||||1
1757315510000|2025-09-08 07:11:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1757315530000|2025-09-08 07:12:10|||||||||1
1757315540000|2025-09-08 07:12:20|||||||||1
1757315550000|2025-09-08 07:12:30|||||||||5
1757315570000|2025-09-08 07:12:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1757315590000|2025-09-08 07:13:10|||||||||1
1757315610000|2025-09-08 07:13:30|||||||||93
1757315630000|2025-09-08 07:13:50|||||||||1
1757315640000|2025-09-08 07:14:00|||||||||1
1757315650000|2025-09-08 07:14:10|||||||||1
1757315670000|2025-09-08 07:14:30|||||||||1
1757315690000|2025-09-08 07:14:50|||||||||3
1757315700000|2025-09-08 07:15:00|||||||||1
1757315720000|2025-09-08 07:15:20|||||||||1
1757315730000|2025-09-08 07:15:30|||||||||1
1757315740000|2025-09-08 07:15:40|||||||||1
1757315760000|2025-09-08 07:16:00|||||||||4
1757315780000|2025-09-08 07:16:20|||||||||2
1757315790000|2025-09-08 07:16:30|||||||||2
1757315800000|2025-09-08 07:16:40|||||||||1
1757315820000|2025-09-08 07:17:00|||||||||3
1757315840000|2025-09-08 07:17:20|||||||||1
1757315850000|2025-09-08 07:17:30|||||||||2
1757315860000|2025-09-08 07:17:40|||||||||1
1757315880000|2025-09-08 07:18:00|||||||||2
1757315910000|2025-09-08 07:18:30|||||||||1
1757315920000|2025-09-08 07:18:40|||||||||1
1757315930000|2025-09-08 07:18:50|||||||||2
1757315950000|2025-09-08 07:19:10|||||||||1
1757315970000|2025-09-08 07:19:30|||||||||1
1757315980000|2025-09-08 07:19:40|||||||||1
1757315990000|2025-09-08 07:19:50|||||||||1
1757316000000|2025-09-08 07:20:00|||||||||1
1757316010000|2025-09-08 07:20:10|||||||||1
1757316020000|2025-09-08 07:20:20|||||||||2
1757316030000|2025-09-08 07:20:30|||||||||3
1757316050000|2025-09-08 07:20:50|||||||||4
1757316060000|2025-09-08 07:21:00|||||||||1
1757316070000|2025-09-08 07:21:10|||||||||1
1757316080000|2025-09-08 07:21:20|||||||||1
1757316090000|2025-09-08 07:21:30|||||||||1
1757316100000|2025-09-08 07:21:40|||||||||1
1757316120000|2025-09-08 07:22:00|||||||||1
1757316130000|2025-09-08 07:22:10|||||||||1
1757316140000|2025-09-08 07:22:20|||||||||1
1757316160000|2025-09-08 07:22:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1757316170000|2025-09-08 07:22:50|||||||||5
1757316180000|2025-09-08 07:23:00|||||||||6
1757316200000|2025-09-08 07:23:20|||||||||1
1757316210000|2025-09-08 07:23:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757316220000|2025-09-08 07:23:40|||||||||1
1757316230000|2025-09-08 07:23:50|||||||||1
1757316240000|2025-09-08 07:24:00|||||||||1
1757316250000|2025-09-08 07:24:10|||||||||2
1757316260000|2025-09-08 07:24:20|||||||||1
1757316280000|2025-09-08 07:24:40|||||||||2
1757316300000|2025-09-08 07:25:00|||||||||43
1757316330000|2025-09-08 07:25:30|||||||||2
1757316350000|2025-09-08 07:25:50|||||||||1
1757316370000|2025-09-08 07:26:10|||||||||1
1757316380000|2025-09-08 07:26:20|||||||||1
1757316390000|2025-09-08 07:26:30|||||||||1
1757316410000|2025-09-08 07:26:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|25
1757316420000|2025-09-08 07:27:00|||||||||2
1757316430000|2025-09-08 07:27:10|||||||||1
1757316450000|2025-09-08 07:27:30|||||||||3
1757316460000|2025-09-08 07:27:40|||||||||32
1757316480000|2025-09-08 07:28:00|||||||||1
1757316490000|2025-09-08 07:28:10|||||||||1
1757316510000|2025-09-08 07:28:30|||||||||3
1757316520000|2025-09-08 07:28:40|||||||||83
1757316540000|2025-09-08 07:29:00|||||||||1
1757316560000|2025-09-08 07:29:20|||||||||1
1757316570000|2025-09-08 07:29:30|||||||||3
1757316580000|2025-09-08 07:29:40|||||||||1
1757316600000|2025-09-08 07:30:00|||||||||1
1757316620000|2025-09-08 07:30:20|||||||||2
1757316630000|2025-09-08 07:30:30|||||||||4
1757316640000|2025-09-08 07:30:40|||||||||1
1757316660000|2025-09-08 07:31:00|||||||||1
1757316670000|2025-09-08 07:31:10|||||||||1
1757316680000|2025-09-08 07:31:20|||||||||1
1757316690000|2025-09-08 07:31:30|||||||||1
1757316700000|2025-09-08 07:31:40|||||||||1
1757316720000|2025-09-08 07:32:00|||||||||2
1757316750000|2025-09-08 07:32:30|||||||||1
1757316770000|2025-09-08 07:32:50|||||||||3
1757316790000|2025-09-08 07:33:10|||||||||1
1757316810000|2025-09-08 07:33:30|||||||||5
1757316820000|2025-09-08 07:33:40|||||||||1
1757316830000|2025-09-08 07:33:50|||||||||1
1757316850000|2025-09-08 07:34:10|||||||||1
1757316870000|2025-09-08 07:34:30|||||||||2
1757316890000|2025-09-08 07:34:50|||||||||1
1757316910000|2025-09-08 07:35:10|||||||||1
1757316920000|2025-09-08 07:35:20|||||||||1
1757316930000|2025-09-08 07:35:30|||||||||1
1757316960000|2025-09-08 07:36:00|||||||||2
1757316970000|2025-09-08 07:36:10|||||||||1
1757316980000|2025-09-08 07:36:20|||||||||3
1757317000000|2025-09-08 07:36:40|||||||||1
1757317020000|2025-09-08 07:37:00|||||||||2
1757317040000|2025-09-08 07:37:20|||||||||4
1757317060000|2025-09-08 07:37:40|||||||||1
1757317070000|2025-09-08 07:37:50|||||||||1
1757317080000|2025-09-08 07:38:00|||||||||1
1757317100000|2025-09-08 07:38:20|||||||||1
1757317120000|2025-09-08 07:38:40|||||||||2
1757317130000|2025-09-08 07:38:50|||||||||3
1757317140000|2025-09-08 07:39:00|||||||||1
1757317170000|2025-09-08 07:39:30|||||||||4
1757317190000|2025-09-08 07:39:50|||||||||1
1757317210000|2025-09-08 07:40:10|||||||||1
1757317220000|2025-09-08 07:40:20|||||||||1
1757317230000|2025-09-08 07:40:30|||||||||4
1757317240000|2025-09-08 07:40:40|||||||||46
1757317260000|2025-09-08 07:41:00|||||||||1
1757317270000|2025-09-08 07:41:10|||||||||1
1757317290000|2025-09-08 07:41:30|||||||||3
1757317300000|2025-09-08 07:41:40|||||||||2
1757317310000|2025-09-08 07:41:50|||||||||6
1757317330000|2025-09-08 07:42:10|||||||||15
1757317340000|2025-09-08 07:42:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|56
1757317380000|2025-09-08 07:43:00|||||||||1
1757317400000|2025-09-08 07:43:20|||||||||1
1757317410000|2025-09-08 07:43:30|||||||||1
1757317420000|2025-09-08 07:43:40|||||||||1
1757317430000|2025-09-08 07:43:50|||||||||2
1757317440000|2025-09-08 07:44:00|||||||||1
1757317450000|2025-09-08 07:44:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|58
1757317460000|2025-09-08 07:44:20|||||||||16
1757317470000|2025-09-08 07:44:30|||||||||5
1757317500000|2025-09-08 07:45:00|||||||||1
1757317510000|2025-09-08 07:45:10|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|14
1757317540000|2025-09-08 07:45:40|||||||||1
1757317560000|2025-09-08 07:46:00|||||||||2
1757317570000|2025-09-08 07:46:10|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|15
1757317610000|2025-09-08 07:46:50|||||||||2
1757317630000|2025-09-08 07:47:10|||||||||7
1757317650000|2025-09-08 07:47:30|||||||||1
1757317660000|2025-09-08 07:47:40|||||||||1
1757317670000|2025-09-08 07:47:50|||||||||1
1757317690000|2025-09-08 07:48:10|||||||||1
1757317710000|2025-09-08 07:48:30|||||||||3
1757317730000|2025-09-08 07:48:50|||||||||1
1757317750000|2025-09-08 07:49:10|||||||||1
1757317760000|2025-09-08 07:49:20|||||||||1
1757317770000|2025-09-08 07:49:30|||||||||1
1757317790000|2025-09-08 07:49:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1757317800000|2025-09-08 07:50:00|||||||||3
1757317810000|2025-09-08 07:50:10|||||||||3
1757317820000|2025-09-08 07:50:20|||||||||1
1757317830000|2025-09-08 07:50:30|||||||||3
1757317840000|2025-09-08 07:50:40|||||||||2
1757317850000|2025-09-08 07:50:50|||||||||1
1757317860000|2025-09-08 07:51:00|||||||||5
1757317870000|2025-09-08 07:51:10|||||||||2
1757317880000|2025-09-08 07:51:20|||||||||1
1757317900000|2025-09-08 07:51:40|||||||||1
1757317910000|2025-09-08 07:51:50|||||||||3
1757317920000|2025-09-08 07:52:00|||||||||1
1757317940000|2025-09-08 07:52:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1757317960000|2025-09-08 07:52:40|||||||||2
1757317970000|2025-09-08 07:52:50|||||||||3
1757317980000|2025-09-08 07:53:00|||||||||1
1757318010000|2025-09-08 07:53:30|||||||||2
1757318030000|2025-09-08 07:53:50|||||||||2
1757318050000|2025-09-08 07:54:10|||||||||3
1757318060000|2025-09-08 07:54:20|||||||||31
1757318070000|2025-09-08 07:54:30|||||||||1
1757318090000|2025-09-08 07:54:50|||||||||1
1757318100000|2025-09-08 07:55:00|||||||||1
1757318110000|2025-09-08 07:55:10|||||||||1
1757318130000|2025-09-08 07:55:30|||||||||1
1757318150000|2025-09-08 07:55:50|||||||||2
1757318160000|2025-09-08 07:56:00|||||||||4
1757318170000|2025-09-08 07:56:10|||||||||1
1757318180000|2025-09-08 07:56:20|||||||||1
1757318190000|2025-09-08 07:56:30|||||||||3
1757318200000|2025-09-08 07:56:40|||||||||1
1757318220000|2025-09-08 07:57:00|||||||||3
1757318240000|2025-09-08 07:57:20|||||||||1
1757318250000|2025-09-08 07:57:30|||||||||1
1757318260000|2025-09-08 07:57:40|||||||||1
1757318280000|2025-09-08 07:58:00|||||||||1
1757318300000|2025-09-08 07:58:20|||||||||2
1757318320000|2025-09-08 07:58:40|||||||||1
1757318340000|2025-09-08 07:59:00|||||||||5
1757318360000|2025-09-08 07:59:20|||||||||1
1757318380000|2025-09-08 07:59:40|||||||||1
1757318400000|2025-09-08 08:00:00|||||||||2
1757318410000|2025-09-08 08:00:10|||||||||2
1757318420000|2025-09-08 08:00:20|||||||||4
1757318430000|2025-09-08 08:00:30|||||||||1
1757318450000|2025-09-08 08:00:50|||||||||2
1757318470000|2025-09-08 08:01:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|14
1757318490000|2025-09-08 08:01:30|||||||||1
1757318500000|2025-09-08 08:01:40|||||||||1
1757318510000|2025-09-08 08:01:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|9
1757318520000|2025-09-08 08:02:00|||||||||2
1757318530000|2025-09-08 08:02:10|||||||||1
1757318540000|2025-09-08 08:02:20|||||||||2
1757318550000|2025-09-08 08:02:30|||||||||3
1757318570000|2025-09-08 08:02:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1757318590000|2025-09-08 08:03:10|||||||||1
1757318600000|2025-09-08 08:03:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1757318610000|2025-09-08 08:03:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1757318620000|2025-09-08 08:03:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1757318630000|2025-09-08 08:03:50|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|2
1757318640000|2025-09-08 08:04:00|||||||||1
1757318650000|2025-09-08 08:04:10|||||||||1
1757318660000|2025-09-08 08:04:20|||||||||1
1757318680000|2025-09-08 08:04:40|||||||||1
1757318700000|2025-09-08 08:05:00|||||||||2
1757318720000|2025-09-08 08:05:20|||||||||1
1757318730000|2025-09-08 08:05:30|||||||||2
1757318740000|2025-09-08 08:05:40|||||||||1
1757318750000|2025-09-08 08:05:50|||||||||4
1757318760000|2025-09-08 08:06:00|||||||||1
1757318780000|2025-09-08 08:06:20|||||||||1
1757318800000|2025-09-08 08:06:40|||||||||2
1757318810000|2025-09-08 08:06:50|||||||||2
1757318820000|2025-09-08 08:07:00|||||||||1
1757318840000|2025-09-08 08:07:20|||||||||1
1757318850000|2025-09-08 08:07:30|||||||||4
1757318870000|2025-09-08 08:07:50|||||||||1
1757318890000|2025-09-08 08:08:10|||||||||2
1757318910000|2025-09-08 08:08:30|||||||||1
1757318930000|2025-09-08 08:08:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|11
1757318940000|2025-09-08 08:09:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1757318950000|2025-09-08 08:09:10|||||||||1
1757318970000|2025-09-08 08:09:30|||||||||1
1757318980000|2025-09-08 08:09:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1757318990000|2025-09-08 08:09:50|||||||||3
1757319000000|2025-09-08 08:10:00|||||||||1
1757319010000|2025-09-08 08:10:10|||||||||1
1757319020000|2025-09-08 08:10:20|||||||||3
1757319030000|2025-09-08 08:10:30|||||||||3
1757319060000|2025-09-08 08:11:00|||||||||1
1757319080000|2025-09-08 08:11:20|||||||||1
1757319090000|2025-09-08 08:11:30|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|9
1757319100000|2025-09-08 08:11:40|||||||||5
1757319120000|2025-09-08 08:12:00|||||||||1
1757319140000|2025-09-08 08:12:20|||||||||2
1757319160000|2025-09-08 08:12:40|||||||||1
1757319180000|2025-09-08 08:13:00|||||||||1
1757319190000|2025-09-08 08:13:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1757319200000|2025-09-08 08:13:20|||||||||1
1757319220000|2025-09-08 08:13:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1757319240000|2025-09-08 08:14:00|||||||||1
1757319270000|2025-09-08 08:14:30|||||||||1
1757319290000|2025-09-08 08:14:50|||||||||2
1757319310000|2025-09-08 08:15:10|||||||||1
1757319330000|2025-09-08 08:15:30|||||||||1
1757319340000|2025-09-08 08:15:40|||||||||1
1757319350000|2025-09-08 08:15:50|||||||||1
1757319370000|2025-09-08 08:16:10|||||||||1
1757319380000|2025-09-08 08:16:20|||||||||1
1757319390000|2025-09-08 08:16:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|12
1757319400000|2025-09-08 08:16:40|||||||||2
1757319410000|2025-09-08 08:16:50|||||||||1
1757319430000|2025-09-08 08:17:10|||||||||1
1757319440000|2025-09-08 08:17:20|||||||||1
1757319450000|2025-09-08 08:17:30|||||||||2
1757319470000|2025-09-08 08:17:50|||||||||1
1757319480000|2025-09-08 08:18:00|||||||||1
1757319490000|2025-09-08 08:18:10|||||||||1
1757319500000|2025-09-08 08:18:20|||||||||1
1757319520000|2025-09-08 08:18:40|||||||||1
1757319540000|2025-09-08 08:19:00|||||||||2
1757319560000|2025-09-08 08:19:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1757319570000|2025-09-08 08:19:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757319580000|2025-09-08 08:19:40|||||||||1
1757319600000|2025-09-08 08:20:00|||||||||1
1757319610000|2025-09-08 08:20:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1757319620000|2025-09-08 08:20:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1757319630000|2025-09-08 08:20:30|||||||||2
1757319640000|2025-09-08 08:20:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|3
1757319660000|2025-09-08 08:21:00|||||||||3
1757319690000|2025-09-08 08:21:30|||||||||1
1757319700000|2025-09-08 08:21:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1757319710000|2025-09-08 08:21:50|||||||||1
1757319730000|2025-09-08 08:22:10|||||||||3
1757319740000|2025-09-08 08:22:20|||||||||1
1757319750000|2025-09-08 08:22:30|||||||||1
1757319770000|2025-09-08 08:22:50|||||||||1
1757319780000|2025-09-08 08:23:00|||||||||1
1757319790000|2025-09-08 08:23:10|||||||||1
1757319800000|2025-09-08 08:23:20|||||||||108
1757319810000|2025-09-08 08:23:30|||||||||2
1757319830000|2025-09-08 08:23:50|||||||||2
1757319850000|2025-09-08 08:24:10|||||||||1
1757319860000|2025-09-08 08:24:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757319870000|2025-09-08 08:24:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|7
1757319900000|2025-09-08 08:25:00|||||||||1
1757319910000|2025-09-08 08:25:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757319920000|2025-09-08 08:25:20|||||||||1
1757319930000|2025-09-08 08:25:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757319940000|2025-09-08 08:25:40|||||||||1
1757319960000|2025-09-08 08:26:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1757319980000|2025-09-08 08:26:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1757319990000|2025-09-08 08:26:30|||||||||1
1757320000000|2025-09-08 08:26:40|||||||||1
1757320010000|2025-09-08 08:26:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757320020000|2025-09-08 08:27:00|||||||||1
1757320030000|2025-09-08 08:27:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757320040000|2025-09-08 08:27:20|||||||||1
1757320050000|2025-09-08 08:27:30|||||||||1
1757320060000|2025-09-08 08:27:40|||||||||1
1757320080000|2025-09-08 08:28:00|||||||||2
1757320100000|2025-09-08 08:28:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757320110000|2025-09-08 08:28:30|||||||||1
1757320130000|2025-09-08 08:28:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1757320150000|2025-09-08 08:29:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1757320170000|2025-09-08 08:29:30|||||||||1
1757320180000|2025-09-08 08:29:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757320190000|2025-09-08 08:29:50|||||||||1
1757320200000|2025-09-08 08:30:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757320210000|2025-09-08 08:30:10|||||||||1
1757320230000|2025-09-08 08:30:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1757320250000|2025-09-08 08:30:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1757320270000|2025-09-08 08:31:10|||||||||1
1757320280000|2025-09-08 08:31:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757320290000|2025-09-08 08:31:30|||||||||1
1757320300000|2025-09-08 08:31:40|||||||||3
1757320320000|2025-09-08 08:32:00|||||||||1
1757320330000|2025-09-08 08:32:10|||||||||1
1757320340000|2025-09-08 08:32:20|||||||||1
1757320350000|2025-09-08 08:32:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757320360000|2025-09-08 08:32:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|7
1757320380000|2025-09-08 08:33:00|||||||||2
1757320400000|2025-09-08 08:33:20|||||||||1
1757320410000|2025-09-08 08:33:30|||||||||1
1757320420000|2025-09-08 08:33:40|||||||||2
1757320440000|2025-09-08 08:34:00|||||||||1
1757320450000|2025-09-08 08:34:10|||||||||26
1757320460000|2025-09-08 08:34:20|||||||||51
1757320480000|2025-09-08 08:34:40|||||||||1
1757320500000|2025-09-08 08:35:00|||||||||4
1757320510000|2025-09-08 08:35:10|||||||||1
1757320530000|2025-09-08 08:35:30|||||||||1
1757320550000|2025-09-08 08:35:50|||||||||1
1757320570000|2025-09-08 08:36:10|||||||||2
1757320580000|2025-09-08 08:36:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1757320590000|2025-09-08 08:36:30|||||||||1
1757320600000|2025-09-08 08:36:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757320610000|2025-09-08 08:36:50|||||||||1
1757320620000|2025-09-08 08:37:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757320630000|2025-09-08 08:37:10|||||||||1
1757320650000|2025-09-08 08:37:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1757320670000|2025-09-08 08:37:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1757320680000|2025-09-08 08:38:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1757320690000|2025-09-08 08:38:10|||||||||1
1757320700000|2025-09-08 08:38:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|3
1757320710000|2025-09-08 08:38:30|||||||||1
1757320740000|2025-09-08 08:39:00|||||||||1
1757320750000|2025-09-08 08:39:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757320760000|2025-09-08 08:39:20|||||||||1
1757320770000|2025-09-08 08:39:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1757320780000|2025-09-08 08:39:40|||||||||1
1757320800000|2025-09-08 08:40:00|||||||||1
1757320820000|2025-09-08 08:40:20|||||||||3
1757320840000|2025-09-08 08:40:40|||||||||1
1757320860000|2025-09-08 08:41:00|||||||||1
1757320870000|2025-09-08 08:41:10|||||||||1
1757320880000|2025-09-08 08:41:20|||||||||3
1757320890000|2025-09-08 08:41:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1757320900000|2025-09-08 08:41:40|||||||||3
1757320910000|2025-09-08 08:41:50|||||||||2
1757320920000|2025-09-08 08:42:00|||||||||2
1757320940000|2025-09-08 08:42:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1757320950000|2025-09-08 08:42:30|||||||||1
1757320970000|2025-09-08 08:42:50|||||||||2
1757320980000|2025-09-08 08:43:00|||||||||1
1757320990000|2025-09-08 08:43:10|||||||||1
1757321010000|2025-09-08 08:43:30|||||||||1
1757321020000|2025-09-08 08:43:40|||||||||1
1757321030000|2025-09-08 08:43:50|||||||||1
1757321050000|2025-09-08 08:44:10|||||||||1
1757321060000|2025-09-08 08:44:20|||||||||1
1757321070000|2025-09-08 08:44:30|||||||||1
1757321090000|2025-09-08 08:44:50|||||||||1
1757321100000|2025-09-08 08:45:00|||||||||2
1757321110000|2025-09-08 08:45:10|||||||||2
1757321120000|2025-09-08 08:45:20|||||||||2
1757321130000|2025-09-08 08:45:30|||||||||1
1757321160000|2025-09-08 08:46:00|||||||||2
1757321180000|2025-09-08 08:46:20|||||||||1
1757321200000|2025-09-08 08:46:40|||||||||3
1757321210000|2025-09-08 08:46:50|||||||||1
1757321220000|2025-09-08 08:47:00|||||||||100
1757321240000|2025-09-08 08:47:20|||||||||1
1757321260000|2025-09-08 08:47:40|||||||||2
1757321270000|2025-09-08 08:47:50|||||||||4
1757321280000|2025-09-08 08:48:00|||||||||1
1757321300000|2025-09-08 08:48:20|||||||||1
1757321310000|2025-09-08 08:48:30|||||||||1
1757321320000|2025-09-08 08:48:40|||||||||1
1757321340000|2025-09-08 08:49:00|||||||||1
1757321360000|2025-09-08 08:49:20|||||||||1
1757321370000|2025-09-08 08:49:30|||||||||1
1757321390000|2025-09-08 08:49:50|||||||||1
1757321410000|2025-09-08 08:50:10|||||||||2
1757321430000|2025-09-08 08:50:30|||||||||1
1757321450000|2025-09-08 08:50:50|||||||||1
1757321460000|2025-09-08 08:51:00|||||||||1
1757321470000|2025-09-08 08:51:10|||||||||1
1757321490000|2025-09-08 08:51:30|||||||||1
1757321510000|2025-09-08 08:51:50|||||||||2
1757321530000|2025-09-08 08:52:10|||||||||1
1757321550000|2025-09-08 08:52:30|||||||||2
1757321570000|2025-09-08 08:52:50|||||||||1
1757321580000|2025-09-08 08:53:00|||||||||2
1757321590000|2025-09-08 08:53:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1757321600000|2025-09-08 08:53:20|||||||||1
1757321620000|2025-09-08 08:53:40|||||||||1
1757321630000|2025-09-08 08:53:50|||||||||1
1757321640000|2025-09-08 08:54:00|||||||||1
1757321660000|2025-09-08 08:54:20|||||||||1
1757321670000|2025-09-08 08:54:30|||||||||2
1757321680000|2025-09-08 08:54:40|||||||||2
1757321700000|2025-09-08 08:55:00|||||||||1
1757321710000|2025-09-08 08:55:10|||||||||1
1757321720000|2025-09-08 08:55:20|||||||||3
1757321730000|2025-09-08 08:55:30|||||||||1
1757321740000|2025-09-08 08:55:40|||||||||1
1757321760000|2025-09-08 08:56:00|||||||||1
1757321780000|2025-09-08 08:56:20|||||||||1
1757321790000|2025-09-08 08:56:30|||||||||2
1757321800000|2025-09-08 08:56:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1757321810000|2025-09-08 08:56:50|||||||||1
1757321830000|2025-09-08 08:57:10|||||||||2
1757321850000|2025-09-08 08:57:30|||||||||1
1757321870000|2025-09-08 08:57:50|||||||||1
1757321890000|2025-09-08 08:58:10|||||||||1
1757321900000|2025-09-08 08:58:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1757321910000|2025-09-08 08:58:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757321920000|2025-09-08 08:58:40|||||||||1
1757321930000|2025-09-08 08:58:50|||||||||1
1757321950000|2025-09-08 08:59:10|||||||||1
1757321970000|2025-09-08 08:59:30|||||||||1
1757322000000|2025-09-08 09:00:00|||||||||3
1757322010000|2025-09-08 09:00:10|||||||||15
1757322020000|2025-09-08 09:00:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|10
1757322040000|2025-09-08 09:00:40|||||||||2
1757322060000|2025-09-08 09:01:00|||||||||1
1757322080000|2025-09-08 09:01:20|||||||||4
1757322100000|2025-09-08 09:01:40|||||||||1
1757322120000|2025-09-08 09:02:00|||||||||1
1757322140000|2025-09-08 09:02:20|||||||||2
1757322160000|2025-09-08 09:02:40|||||||||1
1757322180000|2025-09-08 09:03:00|||||||||1
1757322190000|2025-09-08 09:03:10|||||||||1
1757322210000|2025-09-08 09:03:30|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|51
1757322230000|2025-09-08 09:03:50|||||||||1
1757322240000|2025-09-08 09:04:00|||||||||3
1757322250000|2025-09-08 09:04:10|||||||||1
1757322270000|2025-09-08 09:04:30|||||||||1
1757322280000|2025-09-08 09:04:40|||||||||2
1757322290000|2025-09-08 09:04:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|52
1757322310000|2025-09-08 09:05:10|||||||||1
1757322320000|2025-09-08 09:05:20|||||||||1
1757322330000|2025-09-08 09:05:30|||||||||1
1757322350000|2025-09-08 09:05:50|||||||||1
1757322360000|2025-09-08 09:06:00|||||||||100
1757322370000|2025-09-08 09:06:10|||||||||1
1757322390000|2025-09-08 09:06:30|||||||||2
1757322400000|2025-09-08 09:06:40|||||||||55
1757322420000|2025-09-08 09:07:00|||||||||1
1757322440000|2025-09-08 09:07:20|||||||||2
1757322460000|2025-09-08 09:07:40|||||||||2
1757322470000|2025-09-08 09:07:50|||||||||2
1757322480000|2025-09-08 09:08:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1757322490000|2025-09-08 09:08:10|||||||||1
1757322500000|2025-09-08 09:08:20|||||||||1
1757322520000|2025-09-08 09:08:40|||||||||3
1757322530000|2025-09-08 09:08:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1757322540000|2025-09-08 09:09:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|1
1757322560000|2025-09-08 09:09:20|||||||||1
1757322580000|2025-09-08 09:09:40|||||||||2
1757322600000|2025-09-08 09:10:00|||||||||1
1757322630000|2025-09-08 09:10:30|||||||||2
1757322650000|2025-09-08 09:10:50|||||||||1
1757322660000|2025-09-08 09:11:00|||||||||1
1757322670000|2025-09-08 09:11:10|||||||||1
1757322680000|2025-09-08 09:11:20|||||||||1
1757322690000|2025-09-08 09:11:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|21
1757322710000|2025-09-08 09:11:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757322730000|2025-09-08 09:12:10|||||||||2
1757322750000|2025-09-08 09:12:30|||||||||1
1757322770000|2025-09-08 09:12:50|||||||||1
1757322780000|2025-09-08 09:13:00|||||||||3
1757322790000|2025-09-08 09:13:10|||||||||3
1757322810000|2025-09-08 09:13:30|||||||||1
1757322830000|2025-09-08 09:13:50|||||||||1
1757322840000|2025-09-08 09:14:00|||||||||1
1757322860000|2025-09-08 09:14:20|||||||||1
1757322880000|2025-09-08 09:14:40|||||||||2
1757322900000|2025-09-08 09:15:00|||||||||3
1757322910000|2025-09-08 09:15:10|||||||||2
1757322920000|2025-09-08 09:15:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|118
1757322930000|2025-09-08 09:15:30|||||||||1
1757322940000|2025-09-08 09:15:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|35
1757322960000|2025-09-08 09:16:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1757322980000|2025-09-08 09:16:20|||||||||2
1757323000000|2025-09-08 09:16:40|||||||||2
1757323010000|2025-09-08 09:16:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1757323020000|2025-09-08 09:17:00|||||||||1
1757323050000|2025-09-08 09:17:30|||||||||1
1757323070000|2025-09-08 09:17:50|||||||||2
1757323090000|2025-09-08 09:18:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1757323110000|2025-09-08 09:18:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1757323120000|2025-09-08 09:18:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|9
1757323130000|2025-09-08 09:18:50|||||||||1
1757323150000|2025-09-08 09:19:10|||||||||1
1757323170000|2025-09-08 09:19:30|||||||||2
1757323190000|2025-09-08 09:19:50|||||||||1
1757323210000|2025-09-08 09:20:10|||||||||1
1757323220000|2025-09-08 09:20:20|||||||||1
1757323230000|2025-09-08 09:20:30|||||||||1
1757323240000|2025-09-08 09:20:40|||||||||2
1757323250000|2025-09-08 09:20:50|||||||||4
1757323260000|2025-09-08 09:21:00|||||||||1
1757323270000|2025-09-08 09:21:10|||||||||1
1757323280000|2025-09-08 09:21:20|||||||||1
1757323300000|2025-09-08 09:21:40|||||||||1
1757323320000|2025-09-08 09:22:00|||||||||2
1757323340000|2025-09-08 09:22:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|137
1757323360000|2025-09-08 09:22:40|||||||||1
1757323380000|2025-09-08 09:23:00|||||||||1
1757323400000|2025-09-08 09:23:20|||||||||6
1757323420000|2025-09-08 09:23:40|||||||||2
1757323440000|2025-09-08 09:24:00|||||||||1
1757323450000|2025-09-08 09:24:10|||||||||70
1757323470000|2025-09-08 09:24:30|||||||||7
1757323490000|2025-09-08 09:24:50|||||||||1
1757323510000|2025-09-08 09:25:10|||||||||2
1757323530000|2025-09-08 09:25:30|||||||||1
1757323550000|2025-09-08 09:25:50|||||||||1
1757323560000|2025-09-08 09:26:00|||||||||1
1757323570000|2025-09-08 09:26:10|||||||||1
1757323590000|2025-09-08 09:26:30|||||||||1
1757323610000|2025-09-08 09:26:50|||||||||2
1757323630000|2025-09-08 09:27:10|||||||||1
1757323650000|2025-09-08 09:27:30|||||||||1
1757323660000|2025-09-08 09:27:40|||||||||1
1757323680000|2025-09-08 09:28:00|||||||||1
1757323700000|2025-09-08 09:28:20|||||||||1
1757323710000|2025-09-08 09:28:30|||||||||1
1757323720000|2025-09-08 09:28:40|||||||||2
1757323740000|2025-09-08 09:29:00|||||||||1
1757323760000|2025-09-08 09:29:20|||||||||2
1757323780000|2025-09-08 09:29:40|||||||||1
1757323800000|2025-09-08 09:30:00|||||||||12
1757323810000|2025-09-08 09:30:10|||||||||1
1757323820000|2025-09-08 09:30:20|||||||||1
1757323840000|2025-09-08 09:30:40|||||||||1
1757323860000|2025-09-08 09:31:00|||||||||2
1757323890000|2025-09-08 09:31:30|||||||||1
1757323910000|2025-09-08 09:31:50|||||||||2
1757323930000|2025-09-08 09:32:10|||||||||2
1757323950000|2025-09-08 09:32:30|||||||||1
1757323960000|2025-09-08 09:32:40|||||||||1
1757323970000|2025-09-08 09:32:50|||||||||1
1757323990000|2025-09-08 09:33:10|||||||||1
1757324000000|2025-09-08 09:33:20|||||||||2
1757324010000|2025-09-08 09:33:30|||||||||2
1757324030000|2025-09-08 09:33:50|||||||||1
1757324050000|2025-09-08 09:34:10|||||||||2
1757324060000|2025-09-08 09:34:20|||||||||2
1757324070000|2025-09-08 09:34:30|||||||||1
1757324100000|2025-09-08 09:35:00|||||||||3
1757324120000|2025-09-08 09:35:20|||||||||1
1757324140000|2025-09-08 09:35:40|||||||||1
1757324150000|2025-09-08 09:35:50|||||||||1
1757324160000|2025-09-08 09:36:00|||||||||1
1757324180000|2025-09-08 09:36:20|||||||||1
1757324200000|2025-09-08 09:36:40|||||||||2
1757324220000|2025-09-08 09:37:00|||||||||1
1757324240000|2025-09-08 09:37:20|||||||||1
1757324250000|2025-09-08 09:37:30|||||||||1
1757324260000|2025-09-08 09:37:40|||||||||2
1757324280000|2025-09-08 09:38:00|||||||||1
1757324300000|2025-09-08 09:38:20|||||||||1
1757324310000|2025-09-08 09:38:30|||||||||1
1757324330000|2025-09-08 09:38:50|||||||||1
1757324350000|2025-09-08 09:39:10|||||||||2
1757324370000|2025-09-08 09:39:30|||||||||2
1757324390000|2025-09-08 09:39:50|||||||||1
1757324400000|2025-09-08 09:40:00|||||||||1
1757324410000|2025-09-08 09:40:10|||||||||1
1757324430000|2025-09-08 09:40:30|||||||||1
1757324450000|2025-09-08 09:40:50|||||||||2
1757324470000|2025-09-08 09:41:10|||||||||1
1757324480000|2025-09-08 09:41:20|||||||||3
1757324490000|2025-09-08 09:41:30|||||||||2
1757324510000|2025-09-08 09:41:50|||||||||1
1757324520000|2025-09-08 09:42:00|||||||||1
1757324540000|2025-09-08 09:42:20|||||||||3
1757324560000|2025-09-08 09:42:40|||||||||1
1757324580000|2025-09-08 09:43:00|||||||||1
1757324590000|2025-09-08 09:43:10|||||||||56
1757324600000|2025-09-08 09:43:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757324610000|2025-09-08 09:43:30|||||||||1
1757324620000|2025-09-08 09:43:40|||||||||3
1757324640000|2025-09-08 09:44:00|||||||||2
1757324650000|2025-09-08 09:44:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757324660000|2025-09-08 09:44:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757324670000|2025-09-08 09:44:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1757324680000|2025-09-08 09:44:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1757324690000|2025-09-08 09:44:50|||||||||1
1757324700000|2025-09-08 09:45:00|||||||||1
1757324720000|2025-09-08 09:45:20|||||||||2
1757324730000|2025-09-08 09:45:30|||||||||1
1757324750000|2025-09-08 09:45:50|||||||||1
1757324770000|2025-09-08 09:46:10|||||||||3
1757324790000|2025-09-08 09:46:30|||||||||2
1757324810000|2025-09-08 09:46:50|||||||||1
1757324830000|2025-09-08 09:47:10|||||||||1
1757324840000|2025-09-08 09:47:20|||||||||1
1757324850000|2025-09-08 09:47:30|||||||||1
1757324870000|2025-09-08 09:47:50|||||||||2
1757324890000|2025-09-08 09:48:10|||||||||2
1757324910000|2025-09-08 09:48:30|||||||||1
1757324940000|2025-09-08 09:49:00|||||||||2
1757324960000|2025-09-08 09:49:20|||||||||1
1757324980000|2025-09-08 09:49:40|||||||||2
1757324990000|2025-09-08 09:49:50|||||||||2
1757325000000|2025-09-08 09:50:00|||||||||1
1757325020000|2025-09-08 09:50:20|||||||||1
1757325030000|2025-09-08 09:50:30|||||||||1
1757325040000|2025-09-08 09:50:40|||||||||1
1757325060000|2025-09-08 09:51:00|||||||||3
1757325070000|2025-09-08 09:51:10|||||||||2
1757325080000|2025-09-08 09:51:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1757325100000|2025-09-08 09:51:40|||||||||1
1757325120000|2025-09-08 09:52:00|||||||||1
1757325130000|2025-09-08 09:52:10|||||||||1
1757325140000|2025-09-08 09:52:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|62
1757325150000|2025-09-08 09:52:30|||||||||1
1757325170000|2025-09-08 09:52:50|||||||||1
1757325180000|2025-09-08 09:53:00|||||||||1
1757325190000|2025-09-08 09:53:10|||||||||1
1757325200000|2025-09-08 09:53:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|29
1757325210000|2025-09-08 09:53:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1757325230000|2025-09-08 09:53:50|||||||||2
1757325250000|2025-09-08 09:54:10|||||||||1
1757325270000|2025-09-08 09:54:30|||||||||1
1757325280000|2025-09-08 09:54:40|||||||||1
1757325290000|2025-09-08 09:54:50|||||||||1
1757325310000|2025-09-08 09:55:10|||||||||1
1757325330000|2025-09-08 09:55:30|||||||||2
1757325360000|2025-09-08 09:56:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757325380000|2025-09-08 09:56:20|||||||||2
1757325400000|2025-09-08 09:56:40|||||||||2
1757325420000|2025-09-08 09:57:00|||||||||1
1757325440000|2025-09-08 09:57:20|||||||||1
1757325450000|2025-09-08 09:57:30|||||||||1
1757325460000|2025-09-08 09:57:40|||||||||1
1757325480000|2025-09-08 09:58:00|||||||||2
1757325500000|2025-09-08 09:58:20|||||||||2
1757325520000|2025-09-08 09:58:40|||||||||1
1757325540000|2025-09-08 09:59:00|||||||||1
1757325550000|2025-09-08 09:59:10|||||||||2
1757325570000|2025-09-08 09:59:30|||||||||1
1757325580000|2025-09-08 09:59:40|||||||||2
1757325590000|2025-09-08 09:59:50|||||||||2
1757325600000|2025-09-08 10:00:00|||||||||1
1757325610000|2025-09-08 10:00:10|||||||||1
1757325630000|2025-09-08 10:00:30|||||||||1
1757325650000|2025-09-08 10:00:50|||||||||2
1757325670000|2025-09-08 10:01:10|||||||||2
1757325690000|2025-09-08 10:01:30|||||||||1
1757325700000|2025-09-08 10:01:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|2
1757325710000|2025-09-08 10:01:50|||||||||1
1757325730000|2025-09-08 10:02:10|||||||||1
1757325750000|2025-09-08 10:02:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|6
1757325760000|2025-09-08 10:02:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1757325770000|2025-09-08 10:02:50|||||||||1
1757325790000|2025-09-08 10:03:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|19
1757325800000|2025-09-08 10:03:20|||||||||1
1757325810000|2025-09-08 10:03:30|||||||||1
1757325820000|2025-09-08 10:03:40|||||||||2
1757325840000|2025-09-08 10:04:00|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|2
1757325850000|2025-09-08 10:04:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1757325860000|2025-09-08 10:04:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1757325870000|2025-09-08 10:04:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1757325890000|2025-09-08 10:04:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1757325920000|2025-09-08 10:05:20|||||||||2
1757325930000|2025-09-08 10:05:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1757325940000|2025-09-08 10:05:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757325960000|2025-09-08 10:06:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1757325970000|2025-09-08 10:06:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1757325990000|2025-09-08 10:06:30|||||||||1
1757326010000|2025-09-08 10:06:50|||||||||2
1757326020000|2025-09-08 10:07:00|||||||||3
1757326030000|2025-09-08 10:07:10|||||||||21
1757326050000|2025-09-08 10:07:30|||||||||1
1757326060000|2025-09-08 10:07:40|||||||||1
1757326070000|2025-09-08 10:07:50|||||||||1
1757326090000|2025-09-08 10:08:10|||||||||1
1757326110000|2025-09-08 10:08:30|||||||||2
1757326130000|2025-09-08 10:08:50|||||||||1
1757326150000|2025-09-08 10:09:10|||||||||1
1757326160000|2025-09-08 10:09:20|||||||||1
1757326170000|2025-09-08 10:09:30|||||||||1
1757326180000|2025-09-08 10:09:40|||||||||1
1757326190000|2025-09-08 10:09:50|||||||||1
1757326210000|2025-09-08 10:10:10|||||||||2
1757326230000|2025-09-08 10:10:30|||||||||1
1757326250000|2025-09-08 10:10:50|||||||||1
1757326260000|2025-09-08 10:11:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|56
1757326270000|2025-09-08 10:11:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|3
1757326280000|2025-09-08 10:11:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|2
1757326300000|2025-09-08 10:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1757326310000|2025-09-08 10:11:50|||||||||1
1757326320000|2025-09-08 10:12:00|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|1
1757326330000|2025-09-08 10:12:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326350000|2025-09-08 10:12:30|||||||||1
1757326360000|2025-09-08 10:12:40|||||||||2
1757326370000|2025-09-08 10:12:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1757326380000|2025-09-08 10:13:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1757326400000|2025-09-08 10:13:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326410000|2025-09-08 10:13:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757326420000|2025-09-08 10:13:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326430000|2025-09-08 10:13:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1757326450000|2025-09-08 10:14:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1757326460000|2025-09-08 10:14:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|2
1757326470000|2025-09-08 10:14:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|1
1757326480000|2025-09-08 10:14:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326490000|2025-09-08 10:14:50|||||||||1
1757326500000|2025-09-08 10:15:00|||||||||1
1757326510000|2025-09-08 10:15:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757326520000|2025-09-08 10:15:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326530000|2025-09-08 10:15:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1757326550000|2025-09-08 10:15:50|||||||||2
1757326570000|2025-09-08 10:16:10|||||||||1
1757326590000|2025-09-08 10:16:30|||||||||1
1757326600000|2025-09-08 10:16:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1757326610000|2025-09-08 10:16:50|||||||||1
1757326620000|2025-09-08 10:17:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1757326640000|2025-09-08 10:17:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326650000|2025-09-08 10:17:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1757326660000|2025-09-08 10:17:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1757326680000|2025-09-08 10:18:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326690000|2025-09-08 10:18:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757326700000|2025-09-08 10:18:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1757326710000|2025-09-08 10:18:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757326720000|2025-09-08 10:18:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1757326730000|2025-09-08 10:18:50|||||||||1
1757326750000|2025-09-08 10:19:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1757326770000|2025-09-08 10:19:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|2
1757326790000|2025-09-08 10:19:50|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|10
1757326820000|2025-09-08 10:20:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1757326830000|2025-09-08 10:20:30|||||||||1
1757326850000|2025-09-08 10:20:50|||||||||2
1757326870000|2025-09-08 10:21:10|||||||||1
1757326890000|2025-09-08 10:21:30|||||||||3
1757326900000|2025-09-08 10:21:40|||||||||1
1757326910000|2025-09-08 10:21:50|||||||||1
1757326930000|2025-09-08 10:22:10|||||||||1
1757326940000|2025-09-08 10:22:20|||||||||1
1757326950000|2025-09-08 10:22:30|||||||||1
1757326970000|2025-09-08 10:22:50|||||||||1
1757326990000|2025-09-08 10:23:10|||||||||2
1757327010000|2025-09-08 10:23:30|||||||||3
1757327020000|2025-09-08 10:23:40|||||||||2
1757327030000|2025-09-08 10:23:50|||||||||1
1757327040000|2025-09-08 10:24:00|||||||||1
1757327050000|2025-09-08 10:24:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1757327060000|2025-09-08 10:24:20|||||||||1
1757327080000|2025-09-08 10:24:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757327090000|2025-09-08 10:24:50|||||||||2
1757327110000|2025-09-08 10:25:10|||||||||1
1757327130000|2025-09-08 10:25:30|||||||||1
1757327140000|2025-09-08 10:25:40|||||||||1
1757327150000|2025-09-08 10:25:50|||||||||1
1757327170000|2025-09-08 10:26:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|53
1757327180000|2025-09-08 10:26:20|18.71|18.63|18.72|18.64|18.73|18.65|18.71|18.63|1
1757327190000|2025-09-08 10:26:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1757327210000|2025-09-08 10:26:50|||||||||1
1757327230000|2025-09-08 10:27:10|||||||||1
1757327240000|2025-09-08 10:27:20|||||||||1
1757327250000|2025-09-08 10:27:30|||||||||1
1757327270000|2025-09-08 10:27:50|||||||||1
1757327290000|2025-09-08 10:28:10|||||||||2
1757327310000|2025-09-08 10:28:30|||||||||2
1757327330000|2025-09-08 10:28:50|||||||||1
1757327340000|2025-09-08 10:29:00|||||||||1
1757327350000|2025-09-08 10:29:10|||||||||1
1757327370000|2025-09-08 10:29:30|||||||||1
1757327390000|2025-09-08 10:29:50|||||||||2
1757327410000|2025-09-08 10:30:10|||||||||1
1757327430000|2025-09-08 10:30:30|||||||||2
1757327440000|2025-09-08 10:30:40|||||||||1
1757327450000|2025-09-08 10:30:50|||||||||1
1757327460000|2025-09-08 10:31:00|||||||||1
1757327470000|2025-09-08 10:31:10|||||||||1
1757327480000|2025-09-08 10:31:20|||||||||1
1757327490000|2025-09-08 10:31:30|||||||||1
1757327500000|2025-09-08 10:31:40|||||||||3
1757327510000|2025-09-08 10:31:50|||||||||1
1757327530000|2025-09-08 10:32:10|||||||||2
1757327550000|2025-09-08 10:32:30|||||||||1
1757327570000|2025-09-08 10:32:50|||||||||1
1757327580000|2025-09-08 10:33:00|||||||||1
1757327590000|2025-09-08 10:33:10|||||||||1
1757327600000|2025-09-08 10:33:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1757327610000|2025-09-08 10:33:30|||||||||1
1757327630000|2025-09-08 10:33:50|||||||||2
1757327650000|2025-09-08 10:34:10|||||||||1
1757327670000|2025-09-08 10:34:30|||||||||1
1757327680000|2025-09-08 10:34:40|||||||||1
1757327690000|2025-09-08 10:34:50|||||||||1
1757327710000|2025-09-08 10:35:10|||||||||1
1757327730000|2025-09-08 10:35:30|||||||||2
1757327750000|2025-09-08 10:35:50|||||||||1
1757327770000|2025-09-08 10:36:10|||||||||1
1757327780000|2025-09-08 10:36:20|||||||||1
1757327790000|2025-09-08 10:36:30|||||||||1
1757327800000|2025-09-08 10:36:40|||||||||2
1757327810000|2025-09-08 10:36:50|||||||||2
1757327830000|2025-09-08 10:37:10|||||||||2
1757327850000|2025-09-08 10:37:30|||||||||1
1757327870000|2025-09-08 10:37:50|||||||||1
1757327880000|2025-09-08 10:38:00|||||||||1
1757327890000|2025-09-08 10:38:10|||||||||1
1757327900000|2025-09-08 10:38:20|||||||||101
1757327910000|2025-09-08 10:38:30|||||||||1
1757327920000|2025-09-08 10:38:40|||||||||1
1757327930000|2025-09-08 10:38:50|||||||||3
1757327940000|2025-09-08 10:39:00|||||||||2
1757327950000|2025-09-08 10:39:10|||||||||1
1757327970000|2025-09-08 10:39:30|||||||||2
1757327990000|2025-09-08 10:39:50|||||||||1
1757328000000|2025-09-08 10:40:00|||||||||2
1757328010000|2025-09-08 10:40:10|||||||||1
1757328020000|2025-09-08 10:40:20|||||||||1
1757328030000|2025-09-08 10:40:30|||||||||1
1757328050000|2025-09-08 10:40:50|||||||||1
1757328070000|2025-09-08 10:41:10|||||||||2
1757328080000|2025-09-08 10:41:20|||||||||75
1757328090000|2025-09-08 10:41:30|||||||||1
1757328110000|2025-09-08 10:41:50|||||||||3
1757328120000|2025-09-08 10:42:00|||||||||1
1757328130000|2025-09-08 10:42:10|||||||||1
1757328150000|2025-09-08 10:42:30|||||||||111
1757328170000|2025-09-08 10:42:50|||||||||2
1757328190000|2025-09-08 10:43:10|||||||||1
1757328210000|2025-09-08 10:43:30|||||||||1
1757328220000|2025-09-08 10:43:40|||||||||1
1757328230000|2025-09-08 10:43:50|||||||||1
1757328250000|2025-09-08 10:44:10|||||||||1
1757328270000|2025-09-08 10:44:30|||||||||2
1757328290000|2025-09-08 10:44:50|||||||||1
1757328310000|2025-09-08 10:45:10|||||||||1
1757328320000|2025-09-08 10:45:20|||||||||1
1757328330000|2025-09-08 10:45:30|||||||||1
1757328340000|2025-09-08 10:45:40|||||||||2
1757328350000|2025-09-08 10:45:50|||||||||1
1757328370000|2025-09-08 10:46:10|||||||||2
1757328390000|2025-09-08 10:46:30|||||||||1
1757328410000|2025-09-08 10:46:50|||||||||2
1757328430000|2025-09-08 10:47:10|||||||||1
1757328450000|2025-09-08 10:47:30|||||||||1
1757328460000|2025-09-08 10:47:40|||||||||1
1757328470000|2025-09-08 10:47:50|||||||||1
1757328480000|2025-09-08 10:48:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1757328490000|2025-09-08 10:48:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|96
1757328500000|2025-09-08 10:48:20|||||||||1
1757328510000|2025-09-08 10:48:30|||||||||1
1757328520000|2025-09-08 10:48:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757328530000|2025-09-08 10:48:50|||||||||1
1757328540000|2025-09-08 10:49:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757328550000|2025-09-08 10:49:10|||||||||1
1757328560000|2025-09-08 10:49:20|||||||||1
1757328570000|2025-09-08 10:49:30|||||||||1
1757328580000|2025-09-08 10:49:40|||||||||50
1757328590000|2025-09-08 10:49:50|||||||||1
1757328610000|2025-09-08 10:50:10|||||||||2
1757328630000|2025-09-08 10:50:30|||||||||1
1757328650000|2025-09-08 10:50:50|||||||||1
1757328660000|2025-09-08 10:51:00|||||||||1
1757328670000|2025-09-08 10:51:10|||||||||1
1757328690000|2025-09-08 10:51:30|||||||||1
1757328700000|2025-09-08 10:51:40|||||||||1
1757328710000|2025-09-08 10:51:50|||||||||2
1757328730000|2025-09-08 10:52:10|||||||||1
1757328750000|2025-09-08 10:52:30|||||||||2
1757328760000|2025-09-08 10:52:40|||||||||1
1757328770000|2025-09-08 10:52:50|||||||||1
1757328790000|2025-09-08 10:53:10|||||||||1
1757328810000|2025-09-08 10:53:30|||||||||2
1757328830000|2025-09-08 10:53:50|||||||||2
1757328850000|2025-09-08 10:54:10|||||||||1
1757328860000|2025-09-08 10:54:20|||||||||1
1757328870000|2025-09-08 10:54:30|||||||||1
1757328890000|2025-09-08 10:54:50|||||||||1
1757328900000|2025-09-08 10:55:00|||||||||1
1757328910000|2025-09-08 10:55:10|||||||||1
1757328930000|2025-09-08 10:55:30|||||||||1
1757328940000|2025-09-08 10:55:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|5
1757328950000|2025-09-08 10:55:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1757328970000|2025-09-08 10:56:10|||||||||1
1757328980000|2025-09-08 10:56:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757328990000|2025-09-08 10:56:30|||||||||1
1757329000000|2025-09-08 10:56:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1757329010000|2025-09-08 10:56:50|||||||||3
1757329030000|2025-09-08 10:57:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1757329040000|2025-09-08 10:57:20|||||||||2
1757329050000|2025-09-08 10:57:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1757329070000|2025-09-08 10:57:50|||||||||1
1757329090000|2025-09-08 10:58:10|||||||||1
1757329100000|2025-09-08 10:58:20|||||||||1
1757329110000|2025-09-08 10:58:30|||||||||1
1757329130000|2025-09-08 10:58:50|||||||||1
1757329150000|2025-09-08 10:59:10|||||||||2
1757329170000|2025-09-08 10:59:30|||||||||1
1757329190000|2025-09-08 10:59:50|||||||||1
1757329200000|2025-09-08 11:00:00|||||||||1
1757329210000|2025-09-08 11:00:10|||||||||1
1757329220000|2025-09-08 11:00:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|8
1757329230000|2025-09-08 11:00:30|||||||||1
1757329240000|2025-09-08 11:00:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757329250000|2025-09-08 11:00:50|||||||||1
1757329260000|2025-09-08 11:01:00|||||||||2
1757329270000|2025-09-08 11:01:10|||||||||1
1757329290000|2025-09-08 11:01:30|||||||||1
1757329300000|2025-09-08 11:01:40|||||||||1
1757329310000|2025-09-08 11:01:50|||||||||1
1757329320000|2025-09-08 11:02:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1757329330000|2025-09-08 11:02:10|||||||||2
1757329350000|2025-09-08 11:02:30|||||||||1
1757329370000|2025-09-08 11:02:50|||||||||1
1757329380000|2025-09-08 11:03:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757329390000|2025-09-08 11:03:10|||||||||2
1757329410000|2025-09-08 11:03:30|||||||||1
1757329430000|2025-09-08 11:03:50|||||||||1
1757329440000|2025-09-08 11:04:00|||||||||1
1757329450000|2025-09-08 11:04:10|||||||||1
1757329460000|2025-09-08 11:04:20|||||||||2
1757329470000|2025-09-08 11:04:30|||||||||1
1757329490000|2025-09-08 11:04:50|||||||||2
1757329510000|2025-09-08 11:05:10|||||||||1
1757329530000|2025-09-08 11:05:30|||||||||1
1757329540000|2025-09-08 11:05:40|||||||||1
1757329550000|2025-09-08 11:05:50|||||||||1
1757329570000|2025-09-08 11:06:10|||||||||5
1757329590000|2025-09-08 11:06:30|||||||||1
1757329610000|2025-09-08 11:06:50|||||||||1
1757329630000|2025-09-08 11:07:10|||||||||1
1757329640000|2025-09-08 11:07:20|||||||||1
1757329650000|2025-09-08 11:07:30|||||||||1
1757329660000|2025-09-08 11:07:40|||||||||1
1757329670000|2025-09-08 11:07:50|||||||||1
1757329690000|2025-09-08 11:08:10|||||||||2
1757329710000|2025-09-08 11:08:30|||||||||1
1757329730000|2025-09-08 11:08:50|||||||||1
1757329740000|2025-09-08 11:09:00|||||||||1
1757329750000|2025-09-08 11:09:10|||||||||1
1757329770000|2025-09-08 11:09:30|||||||||1
1757329790000|2025-09-08 11:09:50|||||||||2
1757329800000|2025-09-08 11:10:00|||||||||3
1757329810000|2025-09-08 11:10:10|||||||||1
1757329830000|2025-09-08 11:10:30|||||||||1
1757329840000|2025-09-08 11:10:40|||||||||1
1757329850000|2025-09-08 11:10:50|||||||||1
1757329860000|2025-09-08 11:11:00|||||||||2
1757329870000|2025-09-08 11:11:10|||||||||1
1757329880000|2025-09-08 11:11:20|||||||||1
1757329890000|2025-09-08 11:11:30|||||||||1
1757329910000|2025-09-08 11:11:50|||||||||1
1757329930000|2025-09-08 11:12:10|||||||||52
1757329950000|2025-09-08 11:12:30|||||||||1
1757329970000|2025-09-08 11:12:50|||||||||1
1757329980000|2025-09-08 11:13:00|||||||||1
1757329990000|2025-09-08 11:13:10|||||||||1
1757330000000|2025-09-08 11:13:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1757330010000|2025-09-08 11:13:30|||||||||1
1757330030000|2025-09-08 11:13:50|||||||||2
1757330050000|2025-09-08 11:14:10|||||||||1
1757330070000|2025-09-08 11:14:30|||||||||1
1757330080000|2025-09-08 11:14:40|||||||||1
1757330090000|2025-09-08 11:14:50|||||||||1
1757330110000|2025-09-08 11:15:10|||||||||1
1757330120000|2025-09-08 11:15:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1757330130000|2025-09-08 11:15:30|||||||||2
1757330150000|2025-09-08 11:15:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1757330160000|2025-09-08 11:16:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1757330170000|2025-09-08 11:16:10|||||||||1
1757330180000|2025-09-08 11:16:20|||||||||1
1757330190000|2025-09-08 11:16:30|||||||||1
1757330210000|2025-09-08 11:16:50|||||||||1
1757330230000|2025-09-08 11:17:10|||||||||2
1757330250000|2025-09-08 11:17:30|||||||||1
1757330270000|2025-09-08 11:17:50|||||||||1
1757330280000|2025-09-08 11:18:00|||||||||1
1757330290000|2025-09-08 11:18:10|||||||||1
1757330310000|2025-09-08 11:18:30|||||||||1
1757330320000|2025-09-08 11:18:40|||||||||4
1757330330000|2025-09-08 11:18:50|||||||||2
1757330350000|2025-09-08 11:19:10|||||||||1
1757330370000|2025-09-08 11:19:30|||||||||2
1757330390000|2025-09-08 11:19:50|||||||||1
1757330410000|2025-09-08 11:20:10|||||||||1
1757330420000|2025-09-08 11:20:20|||||||||1
1757330430000|2025-09-08 11:20:30|||||||||1
1757330450000|2025-09-08 11:20:50|||||||||1
1757330470000|2025-09-08 11:21:10|||||||||2
1757330490000|2025-09-08 11:21:30|||||||||2
1757330510000|2025-09-08 11:21:50|||||||||1
1757330520000|2025-09-08 11:22:00|||||||||1
1757330530000|2025-09-08 11:22:10|||||||||1
1757330550000|2025-09-08 11:22:30|||||||||1
1757330570000|2025-09-08 11:22:50|||||||||2
1757330590000|2025-09-08 11:23:10|||||||||1
1757330610000|2025-09-08 11:23:30|||||||||1
1757330620000|2025-09-08 11:23:40|||||||||1
1757330630000|2025-09-08 11:23:50|||||||||1
1757330650000|2025-09-08 11:24:10|||||||||1
1757330670000|2025-09-08 11:24:30|||||||||2
1757330690000|2025-09-08 11:24:50|||||||||1
1757330710000|2025-09-08 11:25:10|||||||||1
1757330720000|2025-09-08 11:25:20|||||||||2
1757330730000|2025-09-08 11:25:30|||||||||3
1757330750000|2025-09-08 11:25:50|||||||||1
1757330770000|2025-09-08 11:26:10|||||||||2
1757330780000|2025-09-08 11:26:20|||||||||1
1757330790000|2025-09-08 11:26:30|||||||||1
1757330810000|2025-09-08 11:26:50|||||||||1
1757330820000|2025-09-08 11:27:00|||||||||1
1757330830000|2025-09-08 11:27:10|||||||||1
1757330840000|2025-09-08 11:27:20|||||||||1
1757330850000|2025-09-08 11:27:30|||||||||1
1757330860000|2025-09-08 11:27:40|||||||||1
1757330870000|2025-09-08 11:27:50|||||||||1
1757330880000|2025-09-08 11:28:00|||||||||2
1757330890000|2025-09-08 11:28:10|||||||||1
1757330910000|2025-09-08 11:28:30|||||||||2
1757330930000|2025-09-08 11:28:50|||||||||2
1757330950000|2025-09-08 11:29:10|||||||||1
1757330960000|2025-09-08 11:29:20|||||||||2
1757330970000|2025-09-08 11:29:30|||||||||6
1757330990000|2025-09-08 11:29:50|||||||||1
1757331010000|2025-09-08 11:30:10|||||||||2
1757331030000|2025-09-08 11:30:30|||||||||1
1757331050000|2025-09-08 11:30:50|||||||||1
1757331060000|2025-09-08 11:31:00|||||||||1
1757331070000|2025-09-08 11:31:10|||||||||1
1757331090000|2025-09-08 11:31:30|||||||||2
1757331100000|2025-09-08 11:31:40|||||||||1
1757331110000|2025-09-08 11:31:50|||||||||2
1757331130000|2025-09-08 11:32:10|||||||||1
1757331150000|2025-09-08 11:32:30|||||||||1
1757331160000|2025-09-08 11:32:40|||||||||1
1757331170000|2025-09-08 11:32:50|||||||||1
1757331180000|2025-09-08 11:33:00|||||||||2
1757331190000|2025-09-08 11:33:10|||||||||1
1757331200000|2025-09-08 11:33:20|||||||||1
1757331210000|2025-09-08 11:33:30|||||||||2
1757331230000|2025-09-08 11:33:50|||||||||4
1757331250000|2025-09-08 11:34:10|||||||||1
1757331260000|2025-09-08 11:34:20|||||||||1
1757331270000|2025-09-08 11:34:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757331290000|2025-09-08 11:34:50|||||||||1
1757331310000|2025-09-08 11:35:10|||||||||2
1757331330000|2025-09-08 11:35:30|||||||||1
1757331350000|2025-09-08 11:35:50|||||||||2
1757331360000|2025-09-08 11:36:00|||||||||1
1757331370000|2025-09-08 11:36:10|||||||||1
1757331390000|2025-09-08 11:36:30|||||||||1
1757331400000|2025-09-08 11:36:40|||||||||1
1757331410000|2025-09-08 11:36:50|||||||||1
1757331430000|2025-09-08 11:37:10|||||||||1
1757331440000|2025-09-08 11:37:20|||||||||1
1757331450000|2025-09-08 11:37:30|||||||||2
1757331470000|2025-09-08 11:37:50|||||||||1
1757331480000|2025-09-08 11:38:00|||||||||1
1757331490000|2025-09-08 11:38:10|||||||||3
1757331500000|2025-09-08 11:38:20|||||||||1
1757331510000|2025-09-08 11:38:30|||||||||1
1757331530000|2025-09-08 11:38:50|||||||||1
1757331540000|2025-09-08 11:39:00|||||||||3
1757331550000|2025-09-08 11:39:10|||||||||2
1757331560000|2025-09-08 11:39:20|||||||||1
1757331570000|2025-09-08 11:39:30|||||||||1
1757331590000|2025-09-08 11:39:50|||||||||1
1757331600000|2025-09-08 11:40:00|||||||||1
1757331610000|2025-09-08 11:40:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1757331630000|2025-09-08 11:40:30|||||||||2
1757331650000|2025-09-08 11:40:50|||||||||3
1757331670000|2025-09-08 11:41:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|27
1757331690000|2025-09-08 11:41:30|||||||||1
1757331700000|2025-09-08 11:41:40|||||||||1
1757331710000|2025-09-08 11:41:50|||||||||1
1757331720000|2025-09-08 11:42:00|||||||||5
1757331730000|2025-09-08 11:42:10|||||||||2
1757331750000|2025-09-08 11:42:30|||||||||2
1757331770000|2025-09-08 11:42:50|||||||||3
1757331790000|2025-09-08 11:43:10|||||||||3
1757331800000|2025-09-08 11:43:20|||||||||2
1757331810000|2025-09-08 11:43:30|||||||||1
1757331820000|2025-09-08 11:43:40|||||||||11
1757331830000|2025-09-08 11:43:50|||||||||3
1757331840000|2025-09-08 11:44:00|||||||||1
1757331850000|2025-09-08 11:44:10|||||||||1
1757331860000|2025-09-08 11:44:20|||||||||3
1757331870000|2025-09-08 11:44:30|||||||||2
1757331880000|2025-09-08 11:44:40|||||||||2
1757331890000|2025-09-08 11:44:50|||||||||4
1757331910000|2025-09-08 11:45:10|||||||||3
1757331920000|2025-09-08 11:45:20|||||||||1
1757331930000|2025-09-08 11:45:30|||||||||1
1757331940000|2025-09-08 11:45:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|37
1757331950000|2025-09-08 11:45:50|||||||||1
1757331970000|2025-09-08 11:46:10|||||||||1
1757331990000|2025-09-08 11:46:30|||||||||2
1757332000000|2025-09-08 11:46:40|||||||||208
1757332010000|2025-09-08 11:46:50|||||||||1
1757332030000|2025-09-08 11:47:10|||||||||1
1757332040000|2025-09-08 11:47:20|||||||||3
1757332050000|2025-09-08 11:47:30|||||||||1
1757332060000|2025-09-08 11:47:40|||||||||4
1757332070000|2025-09-08 11:47:50|||||||||1
1757332090000|2025-09-08 11:48:10|||||||||2
1757332100000|2025-09-08 11:48:20|||||||||1
1757332110000|2025-09-08 11:48:30|||||||||1
1757332130000|2025-09-08 11:48:50|||||||||1
1757332140000|2025-09-08 11:49:00|||||||||1
1757332150000|2025-09-08 11:49:10|||||||||1
1757332170000|2025-09-08 11:49:30|||||||||1
1757332190000|2025-09-08 11:49:50|||||||||2
1757332210000|2025-09-08 11:50:10|||||||||1
1757332230000|2025-09-08 11:50:30|||||||||1
1757332240000|2025-09-08 11:50:40|||||||||1
1757332250000|2025-09-08 11:50:50|||||||||1
1757332270000|2025-09-08 11:51:10|||||||||1
1757332290000|2025-09-08 11:51:30|||||||||2
1757332310000|2025-09-08 11:51:50|||||||||1
1757332330000|2025-09-08 11:52:10|||||||||2
1757332350000|2025-09-08 11:52:30|||||||||1
1757332370000|2025-09-08 11:52:50|||||||||1
1757332380000|2025-09-08 11:53:00|||||||||1
1757332390000|2025-09-08 11:53:10|||||||||1
1757332410000|2025-09-08 11:53:30|||||||||2
1757332430000|2025-09-08 11:53:50|||||||||2
1757332450000|2025-09-08 11:54:10|||||||||1
1757332460000|2025-09-08 11:54:20|||||||||1
1757332470000|2025-09-08 11:54:30|||||||||2
1757332480000|2025-09-08 11:54:40|||||||||1
1757332490000|2025-09-08 11:54:50|||||||||1
1757332510000|2025-09-08 11:55:10|||||||||1
1757332530000|2025-09-08 11:55:30|||||||||2
1757332550000|2025-09-08 11:55:50|||||||||2
1757332570000|2025-09-08 11:56:10|||||||||2
1757332590000|2025-09-08 11:56:30|||||||||1
1757332610000|2025-09-08 11:56:50|||||||||3
1757332630000|2025-09-08 11:57:10|||||||||4
1757332650000|2025-09-08 11:57:30|||||||||1
1757332670000|2025-09-08 11:57:50|||||||||1
1757332680000|2025-09-08 11:58:00|||||||||3
1757332690000|2025-09-08 11:58:10|||||||||1
1757332700000|2025-09-08 11:58:20|||||||||1
1757332710000|2025-09-08 11:58:30|||||||||1
1757332730000|2025-09-08 11:58:50|||||||||1
1757332750000|2025-09-08 11:59:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|8
1757332770000|2025-09-08 11:59:30|||||||||1
1757332780000|2025-09-08 11:59:40|||||||||1
1757332790000|2025-09-08 11:59:50|||||||||1
1757332800000|2025-09-08 12:00:00|||||||||1
1757332810000|2025-09-08 12:00:10|||||||||1
1757332820000|2025-09-08 12:00:20|||||||||1
1757332830000|2025-09-08 12:00:30|||||||||1
1757332840000|2025-09-08 12:00:40|||||||||2
1757332850000|2025-09-08 12:00:50|||||||||1
1757332870000|2025-09-08 12:01:10|||||||||2
1757332890000|2025-09-08 12:01:30|||||||||1
1757332910000|2025-09-08 12:01:50|||||||||1
1757332920000|2025-09-08 12:02:00|||||||||1
1757332930000|2025-09-08 12:02:10|||||||||1
1757332950000|2025-09-08 12:02:30|||||||||1
1757332970000|2025-09-08 12:02:50|||||||||2
1757332990000|2025-09-08 12:03:10|||||||||1
1757333000000|2025-09-08 12:03:20|||||||||2
1757333010000|2025-09-08 12:03:30|||||||||2
1757333020000|2025-09-08 12:03:40|||||||||1
1757333030000|2025-09-08 12:03:50|||||||||1
1757333040000|2025-09-08 12:04:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1757333050000|2025-09-08 12:04:10|||||||||1
1757333070000|2025-09-08 12:04:30|||||||||2
1757333090000|2025-09-08 12:04:50|||||||||12
1757333110000|2025-09-08 12:05:10|||||||||1
1757333120000|2025-09-08 12:05:20|||||||||2
1757333130000|2025-09-08 12:05:30|||||||||1
1757333150000|2025-09-08 12:05:50|||||||||1
1757333170000|2025-09-08 12:06:10|||||||||2
1757333190000|2025-09-08 12:06:30|||||||||31
1757333210000|2025-09-08 12:06:50|||||||||1
1757333220000|2025-09-08 12:07:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1757333230000|2025-09-08 12:07:10|||||||||1
1757333250000|2025-09-08 12:07:30|||||||||1
1757333260000|2025-09-08 12:07:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757333270000|2025-09-08 12:07:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1757333290000|2025-09-08 12:08:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|316
1757333310000|2025-09-08 12:08:30|||||||||2
1757333330000|2025-09-08 12:08:50|||||||||1
1757333350000|2025-09-08 12:09:10|||||||||1
1757333360000|2025-09-08 12:09:20|||||||||1
1757333370000|2025-09-08 12:09:30|||||||||1
1757333390000|2025-09-08 12:09:50|||||||||6
1757333410000|2025-09-08 12:10:10|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|538
1757333430000|2025-09-08 12:10:30|||||||||1
1757333440000|2025-09-08 12:10:40|||||||||25
1757333450000|2025-09-08 12:10:50|||||||||1
1757333460000|2025-09-08 12:11:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1757333470000|2025-09-08 12:11:10|||||||||1
1757333490000|2025-09-08 12:11:30|||||||||1
1757333500000|2025-09-08 12:11:40|||||||||7
1757333510000|2025-09-08 12:11:50|||||||||2
1757333520000|2025-09-08 12:12:00|||||||||50
1757333530000|2025-09-08 12:12:10|||||||||1
1757333550000|2025-09-08 12:12:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1757333560000|2025-09-08 12:12:40|||||||||1
1757333570000|2025-09-08 12:12:50|||||||||1
1757333590000|2025-09-08 12:13:10|||||||||3
1757333610000|2025-09-08 12:13:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|21
1757333620000|2025-09-08 12:13:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757333630000|2025-09-08 12:13:50|||||||||1
1757333650000|2025-09-08 12:14:10|||||||||1
1757333660000|2025-09-08 12:14:20|||||||||1
1757333670000|2025-09-08 12:14:30|||||||||1
1757333690000|2025-09-08 12:14:50|||||||||1
1757333700000|2025-09-08 12:15:00|||||||||1
1757333710000|2025-09-08 12:15:10|||||||||2
1757333730000|2025-09-08 12:15:30|||||||||1
1757333750000|2025-09-08 12:15:50|||||||||1
1757333760000|2025-09-08 12:16:00|||||||||1
1757333770000|2025-09-08 12:16:10|||||||||1
1757333780000|2025-09-08 12:16:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|41
1757333790000|2025-09-08 12:16:30|||||||||38
1757333800000|2025-09-08 12:16:40|||||||||4
1757333810000|2025-09-08 12:16:50|||||||||3
1757333820000|2025-09-08 12:17:00|||||||||2
1757333830000|2025-09-08 12:17:10|||||||||1
1757333840000|2025-09-08 12:17:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|19
1757333850000|2025-09-08 12:17:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757333860000|2025-09-08 12:17:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1757333870000|2025-09-08 12:17:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|14
1757333890000|2025-09-08 12:18:10|18.74|18.66|18.75|18.67|18.76|18.68|18.74|18.66|1
1757333900000|2025-09-08 12:18:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1757333910000|2025-09-08 12:18:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1757333920000|2025-09-08 12:18:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757333930000|2025-09-08 12:18:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1757333940000|2025-09-08 12:19:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757333950000|2025-09-08 12:19:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1757333960000|2025-09-08 12:19:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1757333970000|2025-09-08 12:19:30|||||||||1
1757333980000|2025-09-08 12:19:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|50
1757333990000|2025-09-08 12:19:50|||||||||1
1757334000000|2025-09-08 12:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1757334010000|2025-09-08 12:20:10|||||||||1
1757334030000|2025-09-08 12:20:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1757334050000|2025-09-08 12:20:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1757334070000|2025-09-08 12:21:10|||||||||2
1757334090000|2025-09-08 12:21:30|||||||||1
1757334100000|2025-09-08 12:21:40|||||||||1
1757334110000|2025-09-08 12:21:50|||||||||1
1757334130000|2025-09-08 12:22:10|||||||||1
1757334150000|2025-09-08 12:22:30|||||||||3
1757334170000|2025-09-08 12:22:50|||||||||1
1757334190000|2025-09-08 12:23:10|||||||||51
1757334200000|2025-09-08 12:23:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|2
1757334210000|2025-09-08 12:23:30|||||||||1
1757334230000|2025-09-08 12:23:50|||||||||5
1757334250000|2025-09-08 12:24:10|||||||||2
1757334270000|2025-09-08 12:24:30|||||||||101
1757334280000|2025-09-08 12:24:40|||||||||1
1757334290000|2025-09-08 12:24:50|||||||||1
1757334310000|2025-09-08 12:25:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1757334330000|2025-09-08 12:25:30|||||||||1
1757334350000|2025-09-08 12:25:50|||||||||1
1757334360000|2025-09-08 12:26:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|120
1757334370000|2025-09-08 12:26:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1757334380000|2025-09-08 12:26:20|||||||||1
1757334390000|2025-09-08 12:26:30|||||||||1
1757334400000|2025-09-08 12:26:40|||||||||1
1757334410000|2025-09-08 12:26:50|||||||||1
1757334430000|2025-09-08 12:27:10|||||||||2
1757334440000|2025-09-08 12:27:20|||||||||2
1757334450000|2025-09-08 12:27:30|||||||||1
1757334470000|2025-09-08 12:27:50|||||||||1
1757334490000|2025-09-08 12:28:10|||||||||2
1757334510000|2025-09-08 12:28:30|||||||||7
1757334530000|2025-09-08 12:28:50|||||||||1
1757334540000|2025-09-08 12:29:00|||||||||1
1757334550000|2025-09-08 12:29:10|||||||||1
1757334570000|2025-09-08 12:29:30|||||||||1
1757334590000|2025-09-08 12:29:50|||||||||2
1757334610000|2025-09-08 12:30:10|||||||||1
1757334630000|2025-09-08 12:30:30|||||||||1
1757334640000|2025-09-08 12:30:40|||||||||1
1757334650000|2025-09-08 12:30:50|||||||||1
1757334670000|2025-09-08 12:31:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1757334690000|2025-09-08 12:31:30|||||||||1
1757334710000|2025-09-08 12:31:50|||||||||1
1757334730000|2025-09-08 12:32:10|||||||||3
1757334740000|2025-09-08 12:32:20|||||||||1
1757334750000|2025-09-08 12:32:30|||||||||1
1757334770000|2025-09-08 12:32:50|||||||||1
1757334780000|2025-09-08 12:33:00|||||||||1
1757334790000|2025-09-08 12:33:10|||||||||1
1757334810000|2025-09-08 12:33:30|||||||||1
1757334830000|2025-09-08 12:33:50|||||||||2
1757334840000|2025-09-08 12:34:00|||||||||1
1757334850000|2025-09-08 12:34:10|||||||||2
1757334870000|2025-09-08 12:34:30|||||||||1
1757334880000|2025-09-08 12:34:40|||||||||3
1757334890000|2025-09-08 12:34:50|||||||||1
1757334910000|2025-09-08 12:35:10|||||||||1
1757334920000|2025-09-08 12:35:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|13
1757334930000|2025-09-08 12:35:30|||||||||2
1757334940000|2025-09-08 12:35:40|||||||||20
1757334950000|2025-09-08 12:35:50|||||||||4
1757334970000|2025-09-08 12:36:10|||||||||1
1757334980000|2025-09-08 12:36:20|||||||||1
1757334990000|2025-09-08 12:36:30|||||||||1
1757335010000|2025-09-08 12:36:50|||||||||1
1757335030000|2025-09-08 12:37:10|||||||||2
1757335050000|2025-09-08 12:37:30|||||||||1
1757335070000|2025-09-08 12:37:50|||||||||3
1757335080000|2025-09-08 12:38:00|||||||||1
1757335090000|2025-09-08 12:38:10|||||||||1
1757335110000|2025-09-08 12:38:30|||||||||1
1757335130000|2025-09-08 12:38:50|||||||||3
1757335150000|2025-09-08 12:39:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|39
1757335170000|2025-09-08 12:39:30|||||||||3
1757335190000|2025-09-08 12:39:50|||||||||1
1757335200000|2025-09-08 12:40:00|||||||||1
1757335210000|2025-09-08 12:40:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|16
1757335230000|2025-09-08 12:40:30|||||||||1
1757335250000|2025-09-08 12:40:50|||||||||1
1757335270000|2025-09-08 12:41:10|||||||||2
1757335280000|2025-09-08 12:41:20|||||||||1
1757335290000|2025-09-08 12:41:30|||||||||1
1757335310000|2025-09-08 12:41:50|||||||||1
1757335320000|2025-09-08 12:42:00|||||||||3
1757335330000|2025-09-08 12:42:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|38
1757335350000|2025-09-08 12:42:30|||||||||1
1757335370000|2025-09-08 12:42:50|||||||||2
1757335390000|2025-09-08 12:43:10|||||||||1
1757335410000|2025-09-08 12:43:30|||||||||3
1757335420000|2025-09-08 12:43:40|||||||||1
1757335430000|2025-09-08 12:43:50|||||||||1
1757335440000|2025-09-08 12:44:00|||||||||1
1757335450000|2025-09-08 12:44:10|||||||||1
1757335470000|2025-09-08 12:44:30|||||||||2
1757335490000|2025-09-08 12:44:50|||||||||1
1757335510000|2025-09-08 12:45:10|||||||||1
1757335520000|2025-09-08 12:45:20|||||||||1
1757335530000|2025-09-08 12:45:30|||||||||1
1757335550000|2025-09-08 12:45:50|||||||||1
1757335570000|2025-09-08 12:46:10|||||||||2
1757335590000|2025-09-08 12:46:30|||||||||1
1757335600000|2025-09-08 12:46:40|||||||||2
1757335610000|2025-09-08 12:46:50|||||||||1
1757335620000|2025-09-08 12:47:00|||||||||1
1757335630000|2025-09-08 12:47:10|||||||||1
1757335650000|2025-09-08 12:47:30|||||||||1
1757335670000|2025-09-08 12:47:50|||||||||2
1757335690000|2025-09-08 12:48:10|||||||||1
1757335710000|2025-09-08 12:48:30|||||||||1
1757335720000|2025-09-08 12:48:40|||||||||1
1757335730000|2025-09-08 12:48:50|||||||||1
1757335750000|2025-09-08 12:49:10|||||||||1
1757335760000|2025-09-08 12:49:20|||||||||1
1757335770000|2025-09-08 12:49:30|||||||||1
1757335790000|2025-09-08 12:49:50|||||||||2
1757335810000|2025-09-08 12:50:10|||||||||2
1757335830000|2025-09-08 12:50:30|||||||||1
1757335850000|2025-09-08 12:50:50|||||||||1
1757335860000|2025-09-08 12:51:00|||||||||1
1757335870000|2025-09-08 12:51:10|||||||||1
1757335890000|2025-09-08 12:51:30|||||||||41
1757335910000|2025-09-08 12:51:50|||||||||2
1757335920000|2025-09-08 12:52:00|||||||||1
1757335930000|2025-09-08 12:52:10|||||||||1
1757335950000|2025-09-08 12:52:30|||||||||1
1757335960000|2025-09-08 12:52:40|||||||||1
1757335970000|2025-09-08 12:52:50|||||||||2
1757335990000|2025-09-08 12:53:10|||||||||1
1757336000000|2025-09-08 12:53:20|||||||||1
1757336010000|2025-09-08 12:53:30|||||||||2
1757336030000|2025-09-08 12:53:50|||||||||1
1757336050000|2025-09-08 12:54:10|||||||||2
1757336070000|2025-09-08 12:54:30|||||||||2
1757336090000|2025-09-08 12:54:50|||||||||1
1757336100000|2025-09-08 12:55:00|||||||||1
1757336110000|2025-09-08 12:55:10|||||||||1
1757336120000|2025-09-08 12:55:20|||||||||1
1757336130000|2025-09-08 12:55:30|||||||||1
1757336150000|2025-09-08 12:55:50|||||||||2
1757336170000|2025-09-08 12:56:10|||||||||1
1757336190000|2025-09-08 12:56:30|||||||||3
1757336200000|2025-09-08 12:56:40|||||||||1
1757336210000|2025-09-08 12:56:50|||||||||1
1757336230000|2025-09-08 12:57:10|||||||||1
1757336240000|2025-09-08 12:57:20|||||||||1
1757336250000|2025-09-08 12:57:30|||||||||1
1757336270000|2025-09-08 12:57:50|||||||||1
1757336290000|2025-09-08 12:58:10|||||||||2
1757336310000|2025-09-08 12:58:30|||||||||1
1757336330000|2025-09-08 12:58:50|||||||||2
1757336340000|2025-09-08 12:59:00|||||||||1
1757336350000|2025-09-08 12:59:10|||||||||1
1757336370000|2025-09-08 12:59:30|||||||||3
1757336390000|2025-09-08 12:59:50|||||||||2
1757336410000|2025-09-08 13:00:10|||||||||1
1757336420000|2025-09-08 13:00:20|||||||||1
1757336430000|2025-09-08 13:00:30|||||||||2
1757336440000|2025-09-08 13:00:40|||||||||4
1757336450000|2025-09-08 13:00:50|||||||||1
1757336470000|2025-09-08 13:01:10|||||||||1
1757336480000|2025-09-08 13:01:20|||||||||1
1757336490000|2025-09-08 13:01:30|||||||||1
1757336510000|2025-09-08 13:01:50|||||||||1
1757336530000|2025-09-08 13:02:10|||||||||2
1757336550000|2025-09-08 13:02:30|||||||||2
1757336570000|2025-09-08 13:02:50|||||||||1
1757336580000|2025-09-08 13:03:00|||||||||2
1757336590000|2025-09-08 13:03:10|||||||||1
1757336610000|2025-09-08 13:03:30|||||||||1
1757336630000|2025-09-08 13:03:50|||||||||2
1757336650000|2025-09-08 13:04:10|||||||||2
1757336670000|2025-09-08 13:04:30|||||||||1
1757336680000|2025-09-08 13:04:40|||||||||1
1757336690000|2025-09-08 13:04:50|||||||||1
1757336710000|2025-09-08 13:05:10|||||||||1
1757336720000|2025-09-08 13:05:20|||||||||1
1757336730000|2025-09-08 13:05:30|||||||||1
1757336750000|2025-09-08 13:05:50|||||||||1
1757336760000|2025-09-08 13:06:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|37
1757336770000|2025-09-08 13:06:10|||||||||1
1757336790000|2025-09-08 13:06:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1757336810000|2025-09-08 13:06:50|||||||||2
1757336820000|2025-09-08 13:07:00|||||||||1
1757336830000|2025-09-08 13:07:10|||||||||1
1757336850000|2025-09-08 13:07:30|||||||||2
1757336870000|2025-09-08 13:07:50|||||||||2
1757336890000|2025-09-08 13:08:10|||||||||2
1757336910000|2025-09-08 13:08:30|||||||||1
1757336930000|2025-09-08 13:08:50|||||||||4
1757336950000|2025-09-08 13:09:10|||||||||2
1757336960000|2025-09-08 13:09:20|||||||||1
1757336970000|2025-09-08 13:09:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|1
1757336990000|2025-09-08 13:09:50|||||||||1
1757337000000|2025-09-08 13:10:00|||||||||1
1757337010000|2025-09-08 13:10:10|||||||||1
1757337030000|2025-09-08 13:10:30|||||||||4
1757337050000|2025-09-08 13:10:50|||||||||1
1757337060000|2025-09-08 13:11:00|||||||||1
1757337070000|2025-09-08 13:11:10|||||||||1
1757337090000|2025-09-08 13:11:30|||||||||1
1757337110000|2025-09-08 13:11:50|||||||||4
1757337130000|2025-09-08 13:12:10|||||||||1
1757337140000|2025-09-08 13:12:20|||||||||1
1757337150000|2025-09-08 13:12:30|||||||||1
1757337170000|2025-09-08 13:12:50|||||||||1
1757337190000|2025-09-08 13:13:10|||||||||1
1757337200000|2025-09-08 13:13:20|||||||||1
1757337210000|2025-09-08 13:13:30|||||||||1
1757337230000|2025-09-08 13:13:50|||||||||1
1757337240000|2025-09-08 13:14:00|||||||||3
1757337250000|2025-09-08 13:14:10|||||||||2
1757337260000|2025-09-08 13:14:20|||||||||15
1757337270000|2025-09-08 13:14:30|||||||||1
1757337290000|2025-09-08 13:14:50|||||||||1
1757337300000|2025-09-08 13:15:00|||||||||10
1757337310000|2025-09-08 13:15:10|||||||||1
1757337330000|2025-09-08 13:15:30|||||||||3
1757337350000|2025-09-08 13:15:50|||||||||98
1757337370000|2025-09-08 13:16:10|||||||||4
1757337390000|2025-09-08 13:16:30|||||||||1
1757337400000|2025-09-08 13:16:40|||||||||1
1757337410000|2025-09-08 13:16:50|||||||||1
1757337430000|2025-09-08 13:17:10|||||||||1
1757337440000|2025-09-08 13:17:20|||||||||1
1757337450000|2025-09-08 13:17:30|||||||||2
1757337460000|2025-09-08 13:17:40|||||||||42
1757337470000|2025-09-08 13:17:50|||||||||1
1757337480000|2025-09-08 13:18:00|||||||||6
1757337490000|2025-09-08 13:18:10|||||||||1
1757337510000|2025-09-08 13:18:30|||||||||1
1757337530000|2025-09-08 13:18:50|||||||||1
1757337540000|2025-09-08 13:19:00|||||||||1
1757337550000|2025-09-08 13:19:10|||||||||1
1757337560000|2025-09-08 13:19:20|||||||||19
1757337570000|2025-09-08 13:19:30|||||||||1
1757337590000|2025-09-08 13:19:50|||||||||2
1757337600000|2025-09-08 13:20:00|||||||||2
1757337610000|2025-09-08 13:20:10|||||||||1
1757337630000|2025-09-08 13:20:30|||||||||1
1757337640000|2025-09-08 13:20:40|||||||||1
1757337650000|2025-09-08 13:20:50|||||||||1
1757337670000|2025-09-08 13:21:10|||||||||2
1757337680000|2025-09-08 13:21:20|||||||||1
1757337690000|2025-09-08 13:21:30|||||||||1
1757337700000|2025-09-08 13:21:40|||||||||3
1757337710000|2025-09-08 13:21:50|||||||||1
1757337730000|2025-09-08 13:22:10|||||||||2
1757337750000|2025-09-08 13:22:30|||||||||1
1757337770000|2025-09-08 13:22:50|||||||||1
1757337780000|2025-09-08 13:23:00|||||||||1
1757337790000|2025-09-08 13:23:10|||||||||1
1757337810000|2025-09-08 13:23:30|||||||||1
1757337830000|2025-09-08 13:23:50|||||||||2
1757337850000|2025-09-08 13:24:10|||||||||1
1757337870000|2025-09-08 13:24:30|||||||||3
1757337880000|2025-09-08 13:24:40|||||||||1
1757337890000|2025-09-08 13:24:50|||||||||1
1757337910000|2025-09-08 13:25:10|||||||||1
1757337920000|2025-09-08 13:25:20|||||||||1
1757337930000|2025-09-08 13:25:30|||||||||1
1757337940000|2025-09-08 13:25:40|||||||||2
1757337950000|2025-09-08 13:25:50|||||||||1
1757337970000|2025-09-08 13:26:10|||||||||2
1757337990000|2025-09-08 13:26:30|||||||||1
1757338010000|2025-09-08 13:26:50|||||||||1
1757338020000|2025-09-08 13:27:00|||||||||1
1757338030000|2025-09-08 13:27:10|||||||||3
1757338050000|2025-09-08 13:27:30|||||||||1
1757338070000|2025-09-08 13:27:50|||||||||2
1757338090000|2025-09-08 13:28:10|||||||||1
1757338110000|2025-09-08 13:28:30|||||||||1
1757338120000|2025-09-08 13:28:40|||||||||1
1757338130000|2025-09-08 13:28:50|||||||||1
1757338140000|2025-09-08 13:29:00|||||||||1
1757338150000|2025-09-08 13:29:10|||||||||1
1757338160000|2025-09-08 13:29:20|||||||||1
1757338170000|2025-09-08 13:29:30|||||||||2
1757338190000|2025-09-08 13:29:50|||||||||1
1757338210000|2025-09-08 13:30:10|||||||||2
1757338220000|2025-09-08 13:30:20|||||||||38
1757338230000|2025-09-08 13:30:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1757338240000|2025-09-08 13:30:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757338250000|2025-09-08 13:30:50|||||||||2
1757338260000|2025-09-08 13:31:00|||||||||3
1757338270000|2025-09-08 13:31:10|||||||||1
1757338280000|2025-09-08 13:31:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757338290000|2025-09-08 13:31:30|||||||||4
1757338300000|2025-09-08 13:31:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|13
1757338310000|2025-09-08 13:31:50|||||||||1
1757338320000|2025-09-08 13:32:00|||||||||2
1757338330000|2025-09-08 13:32:10|||||||||1
1757338350000|2025-09-08 13:32:30|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|56
1757338360000|2025-09-08 13:32:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1757338370000|2025-09-08 13:32:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|7
1757338380000|2025-09-08 13:33:00|||||||||25
1757338390000|2025-09-08 13:33:10|||||||||3
1757338400000|2025-09-08 13:33:20|||||||||1
1757338410000|2025-09-08 13:33:30|||||||||2
1757338420000|2025-09-08 13:33:40|||||||||2
1757338430000|2025-09-08 13:33:50|||||||||1
1757338450000|2025-09-08 13:34:10|||||||||52
1757338460000|2025-09-08 13:34:20|||||||||1
1757338470000|2025-09-08 13:34:30|||||||||1
1757338480000|2025-09-08 13:34:40|||||||||2
1757338490000|2025-09-08 13:34:50|18.61|18.53|18.62|18.54|18.62|18.54|18.6|18.52|140
1757338500000|2025-09-08 13:35:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1757338510000|2025-09-08 13:35:10|||||||||3
1757338530000|2025-09-08 13:35:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|2
1757338550000|2025-09-08 13:35:50|||||||||2
1757338570000|2025-09-08 13:36:10|||||||||2
1757338590000|2025-09-08 13:36:30|||||||||1
1757338600000|2025-09-08 13:36:40|||||||||1
1757338610000|2025-09-08 13:36:50|||||||||1
1757338620000|2025-09-08 13:37:00|||||||||2
1757338630000|2025-09-08 13:37:10|||||||||1
1757338640000|2025-09-08 13:37:20|||||||||2
1757338650000|2025-09-08 13:37:30|||||||||1
1757338670000|2025-09-08 13:37:50|||||||||2
1757338690000|2025-09-08 13:38:10|||||||||2
1757338710000|2025-09-08 13:38:30|||||||||1
1757338720000|2025-09-08 13:38:40|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|6
1757338730000|2025-09-08 13:38:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|3
1757338740000|2025-09-08 13:39:00|||||||||1
1757338750000|2025-09-08 13:39:10|||||||||1
1757338760000|2025-09-08 13:39:20|||||||||1
1757338780000|2025-09-08 13:39:40|||||||||1
1757338790000|2025-09-08 13:39:50|||||||||1
1757338810000|2025-09-08 13:40:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1757338820000|2025-09-08 13:40:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757338830000|2025-09-08 13:40:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1757338840000|2025-09-08 13:40:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1757338850000|2025-09-08 13:40:50|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|22
1757338870000|2025-09-08 13:41:10|||||||||1
1757338880000|2025-09-08 13:41:20|||||||||1
1757338890000|2025-09-08 13:41:30|||||||||1
1757338910000|2025-09-08 13:41:50|||||||||1
1757338930000|2025-09-08 13:42:10|||||||||2
1757338940000|2025-09-08 13:42:20|||||||||1
1757338950000|2025-09-08 13:42:30|||||||||1
1757338970000|2025-09-08 13:42:50|||||||||1
1757338980000|2025-09-08 13:43:00|||||||||1
1757338990000|2025-09-08 13:43:10|||||||||2
1757339010000|2025-09-08 13:43:30|||||||||2
1757339030000|2025-09-08 13:43:50|||||||||2
1757339050000|2025-09-08 13:44:10|||||||||18
1757339060000|2025-09-08 13:44:20|||||||||2
1757339070000|2025-09-08 13:44:30|||||||||1
1757339090000|2025-09-08 13:44:50|||||||||3
1757339100000|2025-09-08 13:45:00|||||||||4
1757339110000|2025-09-08 13:45:10|||||||||2
1757339120000|2025-09-08 13:45:20|||||||||4
1757339130000|2025-09-08 13:45:30|||||||||11
1757339150000|2025-09-08 13:45:50|||||||||4
1757339170000|2025-09-08 13:46:10|||||||||1
1757339190000|2025-09-08 13:46:30|||||||||1
1757339210000|2025-09-08 13:46:50|||||||||1
1757339220000|2025-09-08 13:47:00|||||||||1
1757339230000|2025-09-08 13:47:10|||||||||2
1757339250000|2025-09-08 13:47:30|||||||||1
1757339270000|2025-09-08 13:47:50|||||||||3
1757339290000|2025-09-08 13:48:10|||||||||3
1757339310000|2025-09-08 13:48:30|||||||||3
1757339320000|2025-09-08 13:48:40|||||||||1
1757339330000|2025-09-08 13:48:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1757339350000|2025-09-08 13:49:10|||||||||1
1757339360000|2025-09-08 13:49:20|||||||||1
1757339370000|2025-09-08 13:49:30|||||||||4
1757339390000|2025-09-08 13:49:50|||||||||1
1757339400000|2025-09-08 13:50:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757339410000|2025-09-08 13:50:10|||||||||2
1757339430000|2025-09-08 13:50:30|||||||||1
1757339440000|2025-09-08 13:50:40|||||||||1
1757339450000|2025-09-08 13:50:50|||||||||1
1757339460000|2025-09-08 13:51:00|||||||||1
1757339470000|2025-09-08 13:51:10|||||||||1
1757339480000|2025-09-08 13:51:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757339490000|2025-09-08 13:51:30|||||||||1
1757339510000|2025-09-08 13:51:50|||||||||7
1757339520000|2025-09-08 13:52:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757339530000|2025-09-08 13:52:10|||||||||1
1757339550000|2025-09-08 13:52:30|||||||||3
1757339560000|2025-09-08 13:52:40|||||||||1
1757339570000|2025-09-08 13:52:50|||||||||1
1757339590000|2025-09-08 13:53:10|||||||||4
1757339600000|2025-09-08 13:53:20|||||||||2
1757339610000|2025-09-08 13:53:30|||||||||1
1757339620000|2025-09-08 13:53:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|3
1757339630000|2025-09-08 13:53:50|||||||||4
1757339640000|2025-09-08 13:54:00|||||||||3
1757339650000|2025-09-08 13:54:10|||||||||2
1757339670000|2025-09-08 13:54:30|||||||||3
1757339690000|2025-09-08 13:54:50|||||||||1
1757339700000|2025-09-08 13:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1757339710000|2025-09-08 13:55:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1757339730000|2025-09-08 13:55:30|||||||||1
1757339750000|2025-09-08 13:55:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1757339770000|2025-09-08 13:56:10|||||||||1
1757339790000|2025-09-08 13:56:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1757339800000|2025-09-08 13:56:40|||||||||2
1757339810000|2025-09-08 13:56:50|||||||||1
1757339830000|2025-09-08 13:57:10|||||||||1
1757339840000|2025-09-08 13:57:20|||||||||1
1757339850000|2025-09-08 13:57:30|||||||||1
1757339860000|2025-09-08 13:57:40|||||||||4
1757339870000|2025-09-08 13:57:50|||||||||4
1757339890000|2025-09-08 13:58:10|||||||||4
1757339910000|2025-09-08 13:58:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1757339930000|2025-09-08 13:58:50|||||||||1
1757339940000|2025-09-08 13:59:00|||||||||1
1757339950000|2025-09-08 13:59:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1757339960000|2025-09-08 13:59:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757339970000|2025-09-08 13:59:30|||||||||8
1757339980000|2025-09-08 13:59:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757339990000|2025-09-08 13:59:50|||||||||2
1757340000000|2025-09-08 14:00:00|||||||||8
1757340010000|2025-09-08 14:00:10|||||||||1
1757340020000|2025-09-08 14:00:20|||||||||1
1757340030000|2025-09-08 14:00:30|||||||||1
1757340040000|2025-09-08 14:00:40|||||||||1
1757340050000|2025-09-08 14:00:50|||||||||1
1757340070000|2025-09-08 14:01:10|||||||||2
1757340080000|2025-09-08 14:01:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|39
1757340090000|2025-09-08 14:01:30|||||||||3
1757340100000|2025-09-08 14:01:40|||||||||64
1757340110000|2025-09-08 14:01:50|||||||||2
1757340120000|2025-09-08 14:02:00|||||||||9
1757340130000|2025-09-08 14:02:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|13
1757340140000|2025-09-08 14:02:20|||||||||2
1757340150000|2025-09-08 14:02:30|||||||||1
1757340160000|2025-09-08 14:02:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|4
1757340170000|2025-09-08 14:02:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|9
1757340180000|2025-09-08 14:03:00|||||||||2
1757340190000|2025-09-08 14:03:10|||||||||1
1757340210000|2025-09-08 14:03:30|||||||||1
1757340220000|2025-09-08 14:03:40|||||||||1
1757340230000|2025-09-08 14:03:50|||||||||2
1757340240000|2025-09-08 14:04:00|||||||||1
1757340250000|2025-09-08 14:04:10|||||||||6
1757340270000|2025-09-08 14:04:30|||||||||1
1757340280000|2025-09-08 14:04:40|||||||||5
1757340290000|2025-09-08 14:04:50|||||||||1
1757340310000|2025-09-08 14:05:10|||||||||3
1757340320000|2025-09-08 14:05:20|||||||||1
1757340330000|2025-09-08 14:05:30|||||||||1
1757340340000|2025-09-08 14:05:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757340350000|2025-09-08 14:05:50|||||||||1
1757340360000|2025-09-08 14:06:00|||||||||4
1757340370000|2025-09-08 14:06:10|||||||||2
1757340390000|2025-09-08 14:06:30|||||||||1
1757340410000|2025-09-08 14:06:50|||||||||1
1757340420000|2025-09-08 14:07:00|||||||||1
1757340430000|2025-09-08 14:07:10|||||||||1
1757340440000|2025-09-08 14:07:20|||||||||4
1757340450000|2025-09-08 14:07:30|||||||||1
1757340470000|2025-09-08 14:07:50|||||||||2
1757340480000|2025-09-08 14:08:00|||||||||2
1757340490000|2025-09-08 14:08:10|||||||||1
1757340510000|2025-09-08 14:08:30|||||||||1
1757340520000|2025-09-08 14:08:40|||||||||3
1757340530000|2025-09-08 14:08:50|||||||||1
1757340540000|2025-09-08 14:09:00|||||||||1
1757340550000|2025-09-08 14:09:10|||||||||1
1757340560000|2025-09-08 14:09:20|||||||||1
1757340570000|2025-09-08 14:09:30|||||||||1
1757340580000|2025-09-08 14:09:40|||||||||47
1757340590000|2025-09-08 14:09:50|||||||||1
1757340600000|2025-09-08 14:10:00|||||||||3
1757340610000|2025-09-08 14:10:10|||||||||2
1757340630000|2025-09-08 14:10:30|||||||||1
1757340650000|2025-09-08 14:10:50|||||||||3
1757340660000|2025-09-08 14:11:00|||||||||1
1757340670000|2025-09-08 14:11:10|||||||||1
1757340690000|2025-09-08 14:11:30|||||||||1
1757340700000|2025-09-08 14:11:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1757340710000|2025-09-08 14:11:50|||||||||2
1757340720000|2025-09-08 14:12:00|||||||||1
1757340730000|2025-09-08 14:12:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1757340750000|2025-09-08 14:12:30|||||||||1
1757340760000|2025-09-08 14:12:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1757340770000|2025-09-08 14:12:50|||||||||4
1757340790000|2025-09-08 14:13:10|||||||||1
1757340800000|2025-09-08 14:13:20|||||||||2
1757340810000|2025-09-08 14:13:30|||||||||1
1757340830000|2025-09-08 14:13:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1757340840000|2025-09-08 14:14:00|||||||||3
1757340850000|2025-09-08 14:14:10|||||||||2
1757340870000|2025-09-08 14:14:30|||||||||9
1757340890000|2025-09-08 14:14:50|||||||||4
1757340900000|2025-09-08 14:15:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|20
1757340910000|2025-09-08 14:15:10|||||||||10
1757340930000|2025-09-08 14:15:30|||||||||4
1757340950000|2025-09-08 14:15:50|||||||||2
1757340970000|2025-09-08 14:16:10|||||||||1
1757340990000|2025-09-08 14:16:30|||||||||1
1757341000000|2025-09-08 14:16:40|||||||||1
1757341010000|2025-09-08 14:16:50|||||||||3
1757341030000|2025-09-08 14:17:10|||||||||1
1757341040000|2025-09-08 14:17:20|||||||||4
1757341050000|2025-09-08 14:17:30|||||||||6
1757341070000|2025-09-08 14:17:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|17
1757341080000|2025-09-08 14:18:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1757341090000|2025-09-08 14:18:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1757341110000|2025-09-08 14:18:30|||||||||2
1757341120000|2025-09-08 14:18:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757341130000|2025-09-08 14:18:50|||||||||1
1757341140000|2025-09-08 14:19:00|||||||||8
1757341150000|2025-09-08 14:19:10|||||||||1
1757341160000|2025-09-08 14:19:20|||||||||5
1757341170000|2025-09-08 14:19:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1757341180000|2025-09-08 14:19:40|||||||||2
1757341190000|2025-09-08 14:19:50|||||||||162
1757341200000|2025-09-08 14:20:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1757341210000|2025-09-08 14:20:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1757341230000|2025-09-08 14:20:30|||||||||1
1757341240000|2025-09-08 14:20:40|||||||||1
1757341250000|2025-09-08 14:20:50|||||||||1
1757341270000|2025-09-08 14:21:10|||||||||1
1757341280000|2025-09-08 14:21:20|||||||||1
1757341290000|2025-09-08 14:21:30|||||||||1
1757341310000|2025-09-08 14:21:50|||||||||1
1757341330000|2025-09-08 14:22:10|||||||||2
1757341340000|2025-09-08 14:22:20|||||||||2
1757341350000|2025-09-08 14:22:30|||||||||1
1757341370000|2025-09-08 14:22:50|||||||||1
1757341380000|2025-09-08 14:23:00|||||||||1
1757341390000|2025-09-08 14:23:10|||||||||1
1757341400000|2025-09-08 14:23:20|||||||||5
1757341410000|2025-09-08 14:23:30|||||||||1
1757341430000|2025-09-08 14:23:50|||||||||2
1757341440000|2025-09-08 14:24:00|||||||||7
1757341450000|2025-09-08 14:24:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757341470000|2025-09-08 14:24:30|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1757341480000|2025-09-08 14:24:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|4
1757341490000|2025-09-08 14:24:50|||||||||1
1757341500000|2025-09-08 14:25:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1757341510000|2025-09-08 14:25:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757341520000|2025-09-08 14:25:20|||||||||3
1757341550000|2025-09-08 14:25:50|||||||||1
1757341570000|2025-09-08 14:26:10|||||||||53
1757341580000|2025-09-08 14:26:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757341590000|2025-09-08 14:26:30|||||||||3
1757341610000|2025-09-08 14:26:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1757341620000|2025-09-08 14:27:00|||||||||1
1757341630000|2025-09-08 14:27:10|||||||||1
1757341640000|2025-09-08 14:27:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|3
1757341650000|2025-09-08 14:27:30|||||||||1
1757341670000|2025-09-08 14:27:50|||||||||1
1757341690000|2025-09-08 14:28:10|||||||||1
1757341700000|2025-09-08 14:28:20|||||||||2
1757341710000|2025-09-08 14:28:30|||||||||1
1757341720000|2025-09-08 14:28:40|||||||||1
1757341730000|2025-09-08 14:28:50|||||||||1
1757341740000|2025-09-08 14:29:00|||||||||2
1757341750000|2025-09-08 14:29:10|||||||||3
1757341760000|2025-09-08 14:29:20|||||||||1
1757341770000|2025-09-08 14:29:30|||||||||1
1757341790000|2025-09-08 14:29:50|||||||||1
1757341810000|2025-09-08 14:30:10|||||||||2
1757341820000|2025-09-08 14:30:20|||||||||6
1757341830000|2025-09-08 14:30:30|||||||||4
1757341850000|2025-09-08 14:30:50|||||||||1
1757341860000|2025-09-08 14:31:00|||||||||1
1757341870000|2025-09-08 14:31:10|||||||||2
1757341890000|2025-09-08 14:31:30|||||||||5
1757341900000|2025-09-08 14:31:40|||||||||2
1757341910000|2025-09-08 14:31:50|||||||||2
1757341930000|2025-09-08 14:32:10|||||||||2
1757341950000|2025-09-08 14:32:30|||||||||1
1757341960000|2025-09-08 14:32:40|||||||||2
1757341970000|2025-09-08 14:32:50|||||||||1
1757341980000|2025-09-08 14:33:00|||||||||3
1757342000000|2025-09-08 14:33:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|61
1757342010000|2025-09-08 14:33:30|||||||||1
1757342020000|2025-09-08 14:33:40|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1757342030000|2025-09-08 14:33:50|||||||||1
1757342050000|2025-09-08 14:34:10|||||||||2
1757342070000|2025-09-08 14:34:30|||||||||2
1757342090000|2025-09-08 14:34:50|||||||||1
1757342100000|2025-09-08 14:35:00|||||||||1
1757342110000|2025-09-08 14:35:10|||||||||5
1757342120000|2025-09-08 14:35:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1757342130000|2025-09-08 14:35:30|||||||||1
1757342150000|2025-09-08 14:35:50|||||||||4
1757342160000|2025-09-08 14:36:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1757342170000|2025-09-08 14:36:10|||||||||2
1757342180000|2025-09-08 14:36:20|||||||||1
1757342190000|2025-09-08 14:36:30|||||||||1
1757342200000|2025-09-08 14:36:40|||||||||4
1757342210000|2025-09-08 14:36:50|||||||||2
1757342230000|2025-09-08 14:37:10|||||||||2
1757342240000|2025-09-08 14:37:20|||||||||1
1757342250000|2025-09-08 14:37:30|||||||||1
1757342260000|2025-09-08 14:37:40|||||||||12
1757342270000|2025-09-08 14:37:50|||||||||1
1757342290000|2025-09-08 14:38:10|||||||||3
1757342310000|2025-09-08 14:38:30|||||||||1
1757342320000|2025-09-08 14:38:40|||||||||2
1757342330000|2025-09-08 14:38:50|||||||||1
1757342340000|2025-09-08 14:39:00|||||||||3
1757342350000|2025-09-08 14:39:10|||||||||1
1757342370000|2025-09-08 14:39:30|||||||||1
1757342390000|2025-09-08 14:39:50|||||||||4
1757342410000|2025-09-08 14:40:10|||||||||1
1757342430000|2025-09-08 14:40:30|||||||||1
1757342440000|2025-09-08 14:40:40|||||||||1
1757342450000|2025-09-08 14:40:50|||||||||2
1757342470000|2025-09-08 14:41:10|||||||||1
1757342480000|2025-09-08 14:41:20|||||||||5
1757342490000|2025-09-08 14:41:30|||||||||1
1757342510000|2025-09-08 14:41:50|||||||||1
1757342520000|2025-09-08 14:42:00|||||||||4
1757342530000|2025-09-08 14:42:10|||||||||1
1757342550000|2025-09-08 14:42:30|||||||||1
1757342570000|2025-09-08 14:42:50|||||||||1
1757342580000|2025-09-08 14:43:00|||||||||1
1757342590000|2025-09-08 14:43:10|||||||||1
1757342610000|2025-09-08 14:43:30|||||||||1
1757342630000|2025-09-08 14:43:50|||||||||2
1757342640000|2025-09-08 14:44:00|||||||||2
1757342650000|2025-09-08 14:44:10|||||||||1
1757342660000|2025-09-08 14:44:20|||||||||1
1757342670000|2025-09-08 14:44:30|||||||||2
1757342690000|2025-09-08 14:44:50|||||||||1
1757342700000|2025-09-08 14:45:00|||||||||4
1757342710000|2025-09-08 14:45:10|||||||||2
1757342730000|2025-09-08 14:45:30|||||||||1
1757342750000|2025-09-08 14:45:50|||||||||1
1757342760000|2025-09-08 14:46:00|||||||||3
1757342770000|2025-09-08 14:46:10|||||||||2
1757342790000|2025-09-08 14:46:30|||||||||5
1757342800000|2025-09-08 14:46:40|||||||||3
1757342810000|2025-09-08 14:46:50|||||||||3
1757342820000|2025-09-08 14:47:00|||||||||5
1757342830000|2025-09-08 14:47:10|||||||||1
1757342850000|2025-09-08 14:47:30|||||||||1
1757342870000|2025-09-08 14:47:50|||||||||24
1757342890000|2025-09-08 14:48:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|124
1757342900000|2025-09-08 14:48:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1757342910000|2025-09-08 14:48:30|||||||||4
1757342930000|2025-09-08 14:48:50|||||||||1
1757342950000|2025-09-08 14:49:10|||||||||1
1757342960000|2025-09-08 14:49:20|||||||||1
1757342970000|2025-09-08 14:49:30|||||||||1
1757342980000|2025-09-08 14:49:40|||||||||1
1757342990000|2025-09-08 14:49:50|||||||||1
1757343000000|2025-09-08 14:50:00|||||||||3
1757343020000|2025-09-08 14:50:20|||||||||1
1757343030000|2025-09-08 14:50:30|||||||||1
1757343040000|2025-09-08 14:50:40|||||||||1
1757343050000|2025-09-08 14:50:50|||||||||1
1757343060000|2025-09-08 14:51:00|||||||||2
1757343070000|2025-09-08 14:51:10|||||||||20
1757343090000|2025-09-08 14:51:30|||||||||2
1757343110000|2025-09-08 14:51:50|||||||||2
1757343130000|2025-09-08 14:52:10|||||||||1
1757343150000|2025-09-08 14:52:30|||||||||1
1757343160000|2025-09-08 14:52:40|||||||||1
1757343170000|2025-09-08 14:52:50|||||||||1
1757343190000|2025-09-08 14:53:10|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|658
1757343200000|2025-09-08 14:53:20|||||||||1
1757343210000|2025-09-08 14:53:30|||||||||1
1757343230000|2025-09-08 14:53:50|||||||||3
1757343240000|2025-09-08 14:54:00|||||||||1
1757343250000|2025-09-08 14:54:10|||||||||1
1757343270000|2025-09-08 14:54:30|||||||||1
1757343280000|2025-09-08 14:54:40|||||||||1
1757343300000|2025-09-08 14:55:00|||||||||1
1757343310000|2025-09-08 14:55:10|||||||||2
1757343320000|2025-09-08 14:55:20|||||||||22
1757343350000|2025-09-08 14:55:50|||||||||2
1757343360000|2025-09-08 14:56:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|67
1757343370000|2025-09-08 14:56:10|||||||||1
1757343390000|2025-09-08 14:56:30|||||||||3
1757343400000|2025-09-08 14:56:40|||||||||1
1757343410000|2025-09-08 14:56:50|||||||||1
1757343430000|2025-09-08 14:57:10|||||||||3
1757343440000|2025-09-08 14:57:20|||||||||1
1757343450000|2025-09-08 14:57:30|||||||||1
1757343470000|2025-09-08 14:57:50|||||||||1
1757343480000|2025-09-08 14:58:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1757343490000|2025-09-08 14:58:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|50
1757343500000|2025-09-08 14:58:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1757343510000|2025-09-08 14:58:30|||||||||2
1757343530000|2025-09-08 14:58:50|||||||||1
1757343540000|2025-09-08 14:59:00|||||||||3
1757343570000|2025-09-08 14:59:30|||||||||1
1757343580000|2025-09-08 14:59:40|||||||||4
1757343590000|2025-09-08 14:59:50|||||||||1
1757343610000|2025-09-08 15:00:10|||||||||1
1757343620000|2025-09-08 15:00:20|||||||||2
1757343630000|2025-09-08 15:00:30|||||||||1
1757343640000|2025-09-08 15:00:40|||||||||1
1757343650000|2025-09-08 15:00:50|||||||||1
1757343670000|2025-09-08 15:01:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|6
1757343680000|2025-09-08 15:01:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|5
1757343690000|2025-09-08 15:01:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1757343700000|2025-09-08 15:01:40|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1757343710000|2025-09-08 15:01:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1757343730000|2025-09-08 15:02:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|36
1757343750000|2025-09-08 15:02:30|||||||||1
1757343770000|2025-09-08 15:02:50|||||||||1
1757343780000|2025-09-08 15:03:00|||||||||2
1757343790000|2025-09-08 15:03:10|||||||||1
1757343810000|2025-09-08 15:03:30|||||||||1
1757343830000|2025-09-08 15:03:50|||||||||22
1757343850000|2025-09-08 15:04:10|||||||||6
1757343860000|2025-09-08 15:04:20|||||||||1
1757343870000|2025-09-08 15:04:30|||||||||1
1757343890000|2025-09-08 15:04:50|||||||||1
1757343900000|2025-09-08 15:05:00|||||||||1
1757343910000|2025-09-08 15:05:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|187
1757343920000|2025-09-08 15:05:20|||||||||7
1757343930000|2025-09-08 15:05:30|||||||||1
1757343950000|2025-09-08 15:05:50|||||||||3
1757343970000|2025-09-08 15:06:10|||||||||2
1757343990000|2025-09-08 15:06:30|||||||||3
1757344010000|2025-09-08 15:06:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1757344020000|2025-09-08 15:07:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|5
1757344030000|2025-09-08 15:07:10|||||||||3
1757344040000|2025-09-08 15:07:20|||||||||3
1757344070000|2025-09-08 15:07:50|||||||||3
1757344090000|2025-09-08 15:08:10|||||||||2
1757344110000|2025-09-08 15:08:30|||||||||2
1757344130000|2025-09-08 15:08:50|||||||||3
1757344140000|2025-09-08 15:09:00|||||||||3
1757344150000|2025-09-08 15:09:10|||||||||1
1757344160000|2025-09-08 15:09:20|||||||||1
1757344170000|2025-09-08 15:09:30|||||||||1
1757344190000|2025-09-08 15:09:50|||||||||6
1757344220000|2025-09-08 15:10:20|||||||||2
1757344240000|2025-09-08 15:10:40|||||||||2
1757344250000|2025-09-08 15:10:50|||||||||3
1757344260000|2025-09-08 15:11:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|18
1757344270000|2025-09-08 15:11:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|20
1757344280000|2025-09-08 15:11:20|||||||||1
1757344290000|2025-09-08 15:11:30|||||||||1
1757344300000|2025-09-08 15:11:40|||||||||2
1757344310000|2025-09-08 15:11:50|||||||||2
1757344330000|2025-09-08 15:12:10|||||||||1
1757344340000|2025-09-08 15:12:20|||||||||2
1757344350000|2025-09-08 15:12:30|||||||||3
1757344360000|2025-09-08 15:12:40|||||||||1
1757344370000|2025-09-08 15:12:50|||||||||1
1757344390000|2025-09-08 15:13:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|19
1757344400000|2025-09-08 15:13:20|||||||||4
1757344420000|2025-09-08 15:13:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|22
1757344430000|2025-09-08 15:13:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1757344450000|2025-09-08 15:14:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|74
1757344460000|2025-09-08 15:14:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|6
1757344470000|2025-09-08 15:14:30|||||||||1
1757344480000|2025-09-08 15:14:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1757344490000|2025-09-08 15:14:50|||||||||4
1757344510000|2025-09-08 15:15:10|||||||||1
1757344520000|2025-09-08 15:15:20|||||||||4
1757344530000|2025-09-08 15:15:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1757344540000|2025-09-08 15:15:40|||||||||4
1757344550000|2025-09-08 15:15:50|||||||||2
1757344560000|2025-09-08 15:16:00|||||||||1
1757344570000|2025-09-08 15:16:10|||||||||3
1757344590000|2025-09-08 15:16:30|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|1
1757344600000|2025-09-08 15:16:40|||||||||7
1757344610000|2025-09-08 15:16:50|||||||||1
1757344630000|2025-09-08 15:17:10|||||||||1
1757344640000|2025-09-08 15:17:20|||||||||1
1757344650000|2025-09-08 15:17:30|||||||||1
1757344670000|2025-09-08 15:17:50|||||||||1
1757344680000|2025-09-08 15:18:00|||||||||3
1757344690000|2025-09-08 15:18:10|||||||||1
1757344710000|2025-09-08 15:18:30|||||||||3
1757344720000|2025-09-08 15:18:40|||||||||4
1757344730000|2025-09-08 15:18:50|||||||||1
1757344740000|2025-09-08 15:19:00|||||||||4
1757344750000|2025-09-08 15:19:10|||||||||1
1757344770000|2025-09-08 15:19:30|||||||||1
1757344790000|2025-09-08 15:19:50|||||||||6
1757344800000|2025-09-08 15:20:00|||||||||1
1757344810000|2025-09-08 15:20:10|||||||||3
1757344820000|2025-09-08 15:20:20|||||||||3
1757344840000|2025-09-08 15:20:40|||||||||2
1757344850000|2025-09-08 15:20:50|||||||||2
1757344870000|2025-09-08 15:21:10|||||||||3
1757344890000|2025-09-08 15:21:30|||||||||2
1757344900000|2025-09-08 15:21:40|||||||||1
1757344910000|2025-09-08 15:21:50|||||||||3
1757344930000|2025-09-08 15:22:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|31
1757344940000|2025-09-08 15:22:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|140
1757344950000|2025-09-08 15:22:30|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|25
1757344960000|2025-09-08 15:22:40|||||||||1
1757345000000|2025-09-08 15:23:20|||||||||3
1757345020000|2025-09-08 15:23:40|||||||||1
1757345060000|2025-09-08 15:24:20|||||||||5
1757345080000|2025-09-08 15:24:40|||||||||2
1757345090000|2025-09-08 15:24:50|||||||||5
1757345110000|2025-09-08 15:25:10|||||||||1
1757345120000|2025-09-08 15:25:20|||||||||3
1757345130000|2025-09-08 15:25:30|||||||||3
1757345150000|2025-09-08 15:25:50|||||||||3
1757345160000|2025-09-08 15:26:00|||||||||2
1757345170000|2025-09-08 15:26:10|||||||||1
1757345180000|2025-09-08 15:26:20|||||||||5
1757345200000|2025-09-08 15:26:40|||||||||3
1757345230000|2025-09-08 15:27:10|||||||||3
1757345240000|2025-09-08 15:27:20|||||||||3
1757345250000|2025-09-08 15:27:30|||||||||2
1757345260000|2025-09-08 15:27:40|||||||||1
1757345270000|2025-09-08 15:27:50|||||||||2
1757345280000|2025-09-08 15:28:00|||||||||5
1757345290000|2025-09-08 15:28:10|||||||||1
1757345300000|2025-09-08 15:28:20|||||||||3
1757345310000|2025-09-08 15:28:30|||||||||5
1757345330000|2025-09-08 15:28:50|||||||||7
1757345340000|2025-09-08 15:29:00|||||||||10
1757345350000|2025-09-08 15:29:10|||||||||4
1757345360000|2025-09-08 15:29:20|||||||||2
1757345370000|2025-09-08 15:29:30|||||||||5
1757345390000|2025-09-08 15:29:50|||||||||4
1757345430000|2025-09-08 15:30:30|||||||||2
1757345460000|2025-09-08 15:31:00|||||||||1
1757345470000|2025-09-08 15:31:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757345480000|2025-09-08 15:31:20|||||||||6
1757345490000|2025-09-08 15:31:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757345510000|2025-09-08 15:31:50|||||||||1
1757345540000|2025-09-08 15:32:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757345570000|2025-09-08 15:32:50|||||||||18
1757345580000|2025-09-08 15:33:00|||||||||3
1757345660000|2025-09-08 15:34:20|||||||||4
1757345760000|2025-09-08 15:36:00|||||||||1
1757345800000|2025-09-08 15:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|8
1757345820000|2025-09-08 15:37:00|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|20
1757345830000|2025-09-08 15:37:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1757345840000|2025-09-08 15:37:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757345850000|2025-09-08 15:37:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|8
1757345910000|2025-09-08 15:38:30|||||||||1
1757345970000|2025-09-08 15:39:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|63
1757345990000|2025-09-08 15:39:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757346000000|2025-09-08 15:40:00|||||||||2
1757346010000|2025-09-08 15:40:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757346020000|2025-09-08 15:40:20|||||||||1
1757346030000|2025-09-08 15:40:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|20
1757346080000|2025-09-08 15:41:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|26
1757346090000|2025-09-08 15:41:30|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|17
1757346120000|2025-09-08 15:42:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757346150000|2025-09-08 15:42:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1757346160000|2025-09-08 15:42:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1757346170000|2025-09-08 15:42:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1757346270000|2025-09-08 15:44:30|||||||||3
1757346340000|2025-09-08 15:45:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757346350000|2025-09-08 15:45:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1757346360000|2025-09-08 15:46:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1757346380000|2025-09-08 15:46:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757346400000|2025-09-08 15:46:40|||||||||1
1757346440000|2025-09-08 15:47:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1757346560000|2025-09-08 15:49:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1757346580000|2025-09-08 15:49:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1757346590000|2025-09-08 15:49:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757346640000|2025-09-08 15:50:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1757346650000|2025-09-08 15:50:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1757346660000|2025-09-08 15:51:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|11
1757346670000|2025-09-08 15:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757346700000|2025-09-08 15:51:40|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1757346710000|2025-09-08 15:51:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1757346840000|2025-09-08 15:54:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757346920000|2025-09-08 15:55:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1757346970000|2025-09-08 15:56:10|||||||||2
1757347030000|2025-09-08 15:57:10|||||||||2
1757347090000|2025-09-08 15:58:10|||||||||1
1757347190000|2025-09-08 15:59:50|||||||||11
1757347200000|2025-09-08 16:00:00|||||||||15
1757347210000|2025-09-08 16:00:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757347220000|2025-09-08 16:00:20|||||||||4
1757347300000|2025-09-08 16:01:40|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|4
1757347310000|2025-09-08 16:01:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1757347320000|2025-09-08 16:02:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1757347400000|2025-09-08 16:03:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1757347510000|2025-09-08 16:05:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757347520000|2025-09-08 16:05:20|18.64|18.56|18.62|18.54|18.64|18.56|18.61|18.53|0
1757347530000|2025-09-08 16:05:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1757347540000|2025-09-08 16:05:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1757347550000|2025-09-08 16:05:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757347560000|2025-09-08 16:06:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757347570000|2025-09-08 16:06:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757347800000|2025-09-08 16:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757347830000|2025-09-08 16:10:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757347850000|2025-09-08 16:10:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757347860000|2025-09-08 16:11:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1757347870000|2025-09-08 16:11:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757347880000|2025-09-08 16:11:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757347890000|2025-09-08 16:11:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757347950000|2025-09-08 16:12:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757347980000|2025-09-08 16:13:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1757347990000|2025-09-08 16:13:10|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1757348000000|2025-09-08 16:13:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757348010000|2025-09-08 16:13:30|18.64|18.56|18.63|18.55|18.65|18.57|18.63|18.55|43
1757348150000|2025-09-08 16:15:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757348240000|2025-09-08 16:17:20|18.66|18.58|18.68|18.6|18.7|18.62|18.66|18.58|0
1757348250000|2025-09-08 16:17:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757348260000|2025-09-08 16:17:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1757348270000|2025-09-08 16:17:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1757348280000|2025-09-08 16:18:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1757348300000|2025-09-08 16:18:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757348360000|2025-09-08 16:19:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1757348820000|2025-09-08 16:27:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|36
1757349020000|2025-09-08 16:30:20|||||||||22
1757349440000|2025-09-08 16:37:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|19
1757349450000|2025-09-08 16:37:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757349460000|2025-09-08 16:37:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1757349470000|2025-09-08 16:37:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757349520000|2025-09-08 16:38:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757349550000|2025-09-08 16:39:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757349560000|2025-09-08 16:39:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757349690000|2025-09-08 16:41:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757349940000|2025-09-08 16:45:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757349950000|2025-09-08 16:45:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757350000000|2025-09-08 16:46:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757350010000|2025-09-08 16:46:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1757350040000|2025-09-08 16:47:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1757350090000|2025-09-08 16:48:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757350420000|2025-09-08 16:53:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757350430000|2025-09-08 16:53:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757350460000|2025-09-08 16:54:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757350490000|2025-09-08 16:54:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757350590000|2025-09-08 16:56:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757350630000|2025-09-08 16:57:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1757350680000|2025-09-08 16:58:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1757350770000|2025-09-08 16:59:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757350820000|2025-09-08 17:00:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757350840000|2025-09-08 17:00:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757350900000|2025-09-08 17:01:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757350990000|2025-09-08 17:03:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757351020000|2025-09-08 17:03:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757351040000|2025-09-08 17:04:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757351380000|2025-09-08 17:09:40|||||||||100
1757351850000|2025-09-08 17:17:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757351900000|2025-09-08 17:18:20|||||||||1
1757352020000|2025-09-08 17:20:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757352240000|2025-09-08 17:24:00|||||||||27
1757353050000|2025-09-08 17:37:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757353060000|2025-09-08 17:37:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757353080000|2025-09-08 17:38:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1757353110000|2025-09-08 17:38:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757353130000|2025-09-08 17:38:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757353740000|2025-09-08 17:49:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1757353780000|2025-09-08 17:49:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757353880000|2025-09-08 17:51:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757353890000|2025-09-08 17:51:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1757353930000|2025-09-08 17:52:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757353950000|2025-09-08 17:52:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1757353990000|2025-09-08 17:53:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757354000000|2025-09-08 17:53:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1757354010000|2025-09-08 17:53:30|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|24
1757354090000|2025-09-08 17:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757354100000|2025-09-08 17:55:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757354530000|2025-09-08 18:02:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1757354540000|2025-09-08 18:02:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757355020000|2025-09-08 18:10:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757355050000|2025-09-08 18:10:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757355280000|2025-09-08 18:14:40|||||||||10
1757355400000|2025-09-08 18:16:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|5
1757355540000|2025-09-08 18:19:00|||||||||4
1757356210000|2025-09-08 18:30:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|18
1757356770000|2025-09-08 18:39:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1757356800000|2025-09-08 18:40:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1757356810000|2025-09-08 18:40:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757356980000|2025-09-08 18:43:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757356990000|2025-09-08 18:43:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757357010000|2025-09-08 18:43:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1757357040000|2025-09-08 18:44:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757357310000|2025-09-08 18:48:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757357360000|2025-09-08 18:49:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1757357400000|2025-09-08 18:50:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757357440000|2025-09-08 18:50:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757357470000|2025-09-08 18:51:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757357580000|2025-09-08 18:53:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1757357590000|2025-09-08 18:53:10|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1757357600000|2025-09-08 18:53:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757357640000|2025-09-08 18:54:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1757357900000|2025-09-08 18:58:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1757357940000|2025-09-08 18:59:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1757358040000|2025-09-08 19:00:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|5
1757358150000|2025-09-08 19:02:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757358600000|2025-09-08 19:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1757358670000|2025-09-08 19:11:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757358680000|2025-09-08 19:11:20|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1757358690000|2025-09-08 19:11:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757358720000|2025-09-08 19:12:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757358760000|2025-09-08 19:12:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1757358830000|2025-09-08 19:13:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757358860000|2025-09-08 19:14:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757358870000|2025-09-08 19:14:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1757358930000|2025-09-08 19:15:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1757358960000|2025-09-08 19:16:00|||||||||5
1757359000000|2025-09-08 19:16:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|5
1757359010000|2025-09-08 19:16:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1757359020000|2025-09-08 19:17:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1757359070000|2025-09-08 19:17:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757359080000|2025-09-08 19:18:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757359110000|2025-09-08 19:18:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757359120000|2025-09-08 19:18:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757359150000|2025-09-08 19:19:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1757359170000|2025-09-08 19:19:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1757359190000|2025-09-08 19:19:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1757359200000|2025-09-08 19:20:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1757359240000|2025-09-08 19:20:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1757359280000|2025-09-08 19:21:20|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1757359380000|2025-09-08 19:23:00|||||||||5
1757359770000|2025-09-08 19:29:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757359780000|2025-09-08 19:29:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1757359800000|2025-09-08 19:30:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1757360040000|2025-09-08 19:34:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1757360210000|2025-09-08 19:36:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1757360370000|2025-09-08 19:39:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757360600000|2025-09-08 19:43:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1757360610000|2025-09-08 19:43:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1757360820000|2025-09-08 19:47:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1757361300000|2025-09-08 19:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1757361540000|2025-09-08 19:59:00|||||||||3
1757361600000|2025-09-08 20:00:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757376900000|2025-09-09 00:15:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1757377020000|2025-09-09 00:17:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1757377100000|2025-09-09 00:18:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1757377200000|2025-09-09 00:20:00|18.69||18.69||18.69||18.69||0
1757377430000|2025-09-09 00:23:50|18.71|18.46|18.74|18.44|18.74|18.46|18.71|18.44|0
1757377440000|2025-09-09 00:24:00|18.69||18.69||18.69||18.69||0
1757377620000|2025-09-09 00:27:00|18.71|18.46|18.71|18.46|18.74|18.46|18.71|18.44|0
1757377630000|2025-09-09 00:27:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1757377660000|2025-09-09 00:27:40|18.71|18.46|18.74|18.44|18.74|18.46|18.71|18.44|0
1757378990000|2025-09-09 00:49:50|18.69|18.42|18.72|18.42|18.72|18.42|18.69|18.42|0
1757379000000|2025-09-09 00:50:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1757382070000|2025-09-09 01:41:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1757382100000|2025-09-09 01:41:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1757383360000|2025-09-09 02:02:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1757385900000|2025-09-09 02:45:00|18.8|18.5|18.76|18.51|18.8|18.52|18.76|18.5|0
1757386330000|2025-09-09 02:52:10|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1757386360000|2025-09-09 02:52:40|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1757386390000|2025-09-09 02:53:10|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1757387460000|2025-09-09 03:11:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1757387500000|2025-09-09 03:11:40|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1757387780000|2025-09-09 03:16:20|||||||||3
1757389090000|2025-09-09 03:38:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1757390490000|2025-09-09 04:01:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1757390530000|2025-09-09 04:02:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|4
1757391850000|2025-09-09 04:24:10|18.74|18.44|18.71|18.46|18.74|18.46|18.71|18.44|0
1757391860000|2025-09-09 04:24:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757392060000|2025-09-09 04:27:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1757392080000|2025-09-09 04:28:00|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1757392340000|2025-09-09 04:32:20|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|2
1757392420000|2025-09-09 04:33:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757392450000|2025-09-09 04:34:10|18.66|18.41|18.64|18.39|18.66|18.41|18.64|18.39|0
1757392460000|2025-09-09 04:34:20|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1757392690000|2025-09-09 04:38:10|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|0
1757392740000|2025-09-09 04:39:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1757392750000|2025-09-09 04:39:10|18.54|18.46|18.64|18.39|18.64|18.46|18.54|18.38|0
1757392810000|2025-09-09 04:40:10|18.63|18.38|18.64|18.39|18.64|18.46|18.54|18.38|0
1757392950000|2025-09-09 04:42:30|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|0
1757392980000|2025-09-09 04:43:00|18.63|18.38|18.64|18.39|18.64|18.39|18.63|18.38|0
1757393380000|2025-09-09 04:49:40|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|0
1757393620000|2025-09-09 04:53:40|18.55|18.47|18.64|18.39|18.64|18.47|18.55|18.39|0
1757393650000|2025-09-09 04:54:10|||||||||1
1757393970000|2025-09-09 04:59:30|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1757394140000|2025-09-09 05:02:20|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|7
1757394800000|2025-09-09 05:13:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757394810000|2025-09-09 05:13:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757394820000|2025-09-09 05:13:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757395000000|2025-09-09 05:16:40|18.69|18.44|18.7|18.45|18.7|18.45|18.69|18.44|1
1757395320000|2025-09-09 05:22:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1757395370000|2025-09-09 05:22:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1757395380000|2025-09-09 05:23:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1757395480000|2025-09-09 05:24:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757395590000|2025-09-09 05:26:30|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757395660000|2025-09-09 05:27:40|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757395770000|2025-09-09 05:29:30|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757395810000|2025-09-09 05:30:10|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757395940000|2025-09-09 05:32:20|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757395950000|2025-09-09 05:32:30|18.59|18.51|18.68|18.43|18.68|18.51|18.59|18.43|10
1757395960000|2025-09-09 05:32:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757395970000|2025-09-09 05:32:50|18.68|18.43|18.7|18.45|18.7|18.45|18.68|18.43|0
1757396100000|2025-09-09 05:35:00|18.69|18.44|18.7|18.45|18.7|18.45|18.69|18.44|0
1757396120000|2025-09-09 05:35:20|18.69|18.44|18.7|18.45|18.7|18.45|18.69|18.44|0
1757396180000|2025-09-09 05:36:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396190000|2025-09-09 05:36:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757396260000|2025-09-09 05:37:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396280000|2025-09-09 05:38:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757396300000|2025-09-09 05:38:20|18.61|18.53|18.7|18.45|18.7|18.53|18.61|18.45|0
1757396310000|2025-09-09 05:38:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396320000|2025-09-09 05:38:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757396340000|2025-09-09 05:39:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396350000|2025-09-09 05:39:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757396360000|2025-09-09 05:39:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396370000|2025-09-09 05:39:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757396400000|2025-09-09 05:40:00|18.62|18.54|18.7|18.45|18.7|18.54|18.62|18.45|0
1757396430000|2025-09-09 05:40:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396440000|2025-09-09 05:40:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1757396450000|2025-09-09 05:40:50|18.68|18.43|18.7|18.45|18.7|18.45|18.68|18.43|0
1757396480000|2025-09-09 05:41:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396490000|2025-09-09 05:41:30|18.7|18.45|18.7|18.45|18.7|18.53|18.61|18.43|0
1757396500000|2025-09-09 05:41:40|18.68|18.43|18.7|18.45|18.7|18.45|18.68|18.43|0
1757396510000|2025-09-09 05:41:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396520000|2025-09-09 05:42:00|18.7|18.45|18.7|18.45|18.7|18.45|18.68|18.43|0
1757396530000|2025-09-09 05:42:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1757396540000|2025-09-09 05:42:20|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1757396550000|2025-09-09 05:42:30|18.7|18.45|18.7|18.45|18.7|18.53|18.61|18.43|0
1757396610000|2025-09-09 05:43:30|18.59|18.51|18.57|18.49|18.59|18.51|18.55|18.47|0
1757396930000|2025-09-09 05:48:50|18.65|18.4|18.56|18.48|18.65|18.48|18.56|18.4|0
1757396940000|2025-09-09 05:49:00|18.65|18.4|18.56|18.48|18.65|18.48|18.56|18.4|0
1757396960000|2025-09-09 05:49:20|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1757397050000|2025-09-09 05:50:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757397180000|2025-09-09 05:53:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1757397190000|2025-09-09 05:53:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757397440000|2025-09-09 05:57:20|||||||||2
1757397490000|2025-09-09 05:58:10|18.48|18.4|18.49|18.41|18.49|18.41|18.47|18.39|4
1757397510000|2025-09-09 05:58:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757397600000|2025-09-09 06:00:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757397700000|2025-09-09 06:01:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757399370000|2025-09-09 06:29:30|||||||||23
1757399450000|2025-09-09 06:30:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|14
1757400530000|2025-09-09 06:48:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|9
1757400790000|2025-09-09 06:53:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757401030000|2025-09-09 06:57:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|9
1757401110000|2025-09-09 06:58:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1757401130000|2025-09-09 06:58:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1757401170000|2025-09-09 06:59:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1757401180000|2025-09-09 06:59:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1757401190000|2025-09-09 06:59:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1757401200000|2025-09-09 07:00:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|56
1757401210000|2025-09-09 07:00:10|||||||||5
1757401230000|2025-09-09 07:00:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1757401240000|2025-09-09 07:00:40|||||||||1
1757401250000|2025-09-09 07:00:50|||||||||2
1757401260000|2025-09-09 07:01:00|||||||||3
1757401290000|2025-09-09 07:01:30|||||||||3
1757401300000|2025-09-09 07:01:40|||||||||3
1757401310000|2025-09-09 07:01:50|||||||||1
1757401340000|2025-09-09 07:02:20|||||||||2
1757401360000|2025-09-09 07:02:40|||||||||1
1757401380000|2025-09-09 07:03:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1757401410000|2025-09-09 07:03:30|||||||||1
1757401450000|2025-09-09 07:04:10|||||||||2
1757401490000|2025-09-09 07:04:50|||||||||1
1757401570000|2025-09-09 07:06:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757401620000|2025-09-09 07:07:00|||||||||4
1757401650000|2025-09-09 07:07:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1757401670000|2025-09-09 07:07:50|||||||||2
1757401750000|2025-09-09 07:09:10|||||||||5
1757401810000|2025-09-09 07:10:10|||||||||1
1757401820000|2025-09-09 07:10:20|||||||||23
1757401840000|2025-09-09 07:10:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1757401850000|2025-09-09 07:10:50|||||||||1
1757401870000|2025-09-09 07:11:10|||||||||1
1757401910000|2025-09-09 07:11:50|||||||||1
1757401950000|2025-09-09 07:12:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|2
1757401960000|2025-09-09 07:12:40|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1757401970000|2025-09-09 07:12:50|||||||||6
1757402030000|2025-09-09 07:13:50|||||||||26
1757402040000|2025-09-09 07:14:00|18.44|18.36|18.43|18.35|18.44|18.36|18.42|18.34|143
1757402070000|2025-09-09 07:14:30|||||||||2
1757402090000|2025-09-09 07:14:50|||||||||1
1757402140000|2025-09-09 07:15:40|||||||||1
1757402150000|2025-09-09 07:15:50|||||||||1
1757402160000|2025-09-09 07:16:00|||||||||1
1757402170000|2025-09-09 07:16:10|||||||||1
1757402190000|2025-09-09 07:16:30|||||||||1
1757402220000|2025-09-09 07:17:00|||||||||2
1757402230000|2025-09-09 07:17:10|||||||||1
1757402250000|2025-09-09 07:17:30|||||||||2
1757402280000|2025-09-09 07:18:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757402310000|2025-09-09 07:18:30|||||||||5
1757402320000|2025-09-09 07:18:40|||||||||4
1757402340000|2025-09-09 07:19:00|||||||||4
1757402350000|2025-09-09 07:19:10|||||||||4
1757402430000|2025-09-09 07:20:30|||||||||1
1757402450000|2025-09-09 07:20:50|||||||||2
1757402500000|2025-09-09 07:21:40|||||||||1
1757402520000|2025-09-09 07:22:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|12
1757402550000|2025-09-09 07:22:30|||||||||52
1757402570000|2025-09-09 07:22:50|||||||||3
1757402580000|2025-09-09 07:23:00|||||||||2
1757402670000|2025-09-09 07:24:30|18.36|18.28|18.35|18.27|18.37|18.29|18.34|18.26|566
1757402680000|2025-09-09 07:24:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1757402720000|2025-09-09 07:25:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1757402740000|2025-09-09 07:25:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|2
1757402760000|2025-09-09 07:26:00|||||||||2
1757402780000|2025-09-09 07:26:20|||||||||101
1757402810000|2025-09-09 07:26:50|||||||||31
1757402820000|2025-09-09 07:27:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1757402910000|2025-09-09 07:28:30|||||||||3
1757402950000|2025-09-09 07:29:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|254
1757402960000|2025-09-09 07:29:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|14
1757403000000|2025-09-09 07:30:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1757403010000|2025-09-09 07:30:10|||||||||1
1757403020000|2025-09-09 07:30:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1757403030000|2025-09-09 07:30:30|||||||||2
1757403040000|2025-09-09 07:30:40|||||||||2
1757403050000|2025-09-09 07:30:50|||||||||2
1757403060000|2025-09-09 07:31:00|||||||||1
1757403080000|2025-09-09 07:31:20|||||||||1
1757403090000|2025-09-09 07:31:30|||||||||1
1757403100000|2025-09-09 07:31:40|||||||||2
1757403120000|2025-09-09 07:32:00|||||||||1
1757403140000|2025-09-09 07:32:20|||||||||2
1757403150000|2025-09-09 07:32:30|||||||||1
1757403160000|2025-09-09 07:32:40|||||||||1
1757403190000|2025-09-09 07:33:10|||||||||2
1757403210000|2025-09-09 07:33:30|||||||||4
1757403220000|2025-09-09 07:33:40|||||||||2
1757403230000|2025-09-09 07:33:50|||||||||1
1757403240000|2025-09-09 07:34:00|||||||||1
1757403250000|2025-09-09 07:34:10|||||||||1
1757403260000|2025-09-09 07:34:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|112
1757403270000|2025-09-09 07:34:30|||||||||1
1757403290000|2025-09-09 07:34:50|||||||||54
1757403320000|2025-09-09 07:35:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1757403340000|2025-09-09 07:35:40|||||||||2
1757403360000|2025-09-09 07:36:00|||||||||1
1757403370000|2025-09-09 07:36:10|||||||||1
1757403380000|2025-09-09 07:36:20|||||||||3
1757403390000|2025-09-09 07:36:30|||||||||1
1757403400000|2025-09-09 07:36:40|||||||||1
1757403420000|2025-09-09 07:37:00|||||||||2
1757403440000|2025-09-09 07:37:20|||||||||2
1757403450000|2025-09-09 07:37:30|||||||||3
1757403470000|2025-09-09 07:37:50|||||||||1
1757403480000|2025-09-09 07:38:00|||||||||1
1757403490000|2025-09-09 07:38:10|||||||||2
1757403500000|2025-09-09 07:38:20|||||||||61
1757403510000|2025-09-09 07:38:30|||||||||1
1757403530000|2025-09-09 07:38:50|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|110
1757403550000|2025-09-09 07:39:10|||||||||1
1757403570000|2025-09-09 07:39:30|||||||||1
1757403580000|2025-09-09 07:39:40|||||||||2
1757403600000|2025-09-09 07:40:00|||||||||4
1757403620000|2025-09-09 07:40:20|||||||||1
1757403630000|2025-09-09 07:40:30|||||||||2
1757403640000|2025-09-09 07:40:40|||||||||2
1757403660000|2025-09-09 07:41:00|||||||||1
1757403680000|2025-09-09 07:41:20|||||||||4
1757403690000|2025-09-09 07:41:30|||||||||2
1757403700000|2025-09-09 07:41:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1757403710000|2025-09-09 07:41:50|||||||||2
1757403720000|2025-09-09 07:42:00|||||||||1
1757403740000|2025-09-09 07:42:20|||||||||1
1757403750000|2025-09-09 07:42:30|||||||||1
1757403760000|2025-09-09 07:42:40|||||||||1
1757403780000|2025-09-09 07:43:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|20
1757403790000|2025-09-09 07:43:10|||||||||2
1757403800000|2025-09-09 07:43:20|||||||||1
1757403810000|2025-09-09 07:43:30|||||||||3
1757403830000|2025-09-09 07:43:50|||||||||2
1757403850000|2025-09-09 07:44:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|32
1757403870000|2025-09-09 07:44:30|||||||||1
1757403880000|2025-09-09 07:44:40|||||||||1
1757403890000|2025-09-09 07:44:50|||||||||1
1757403900000|2025-09-09 07:45:00|||||||||1
1757403910000|2025-09-09 07:45:10|||||||||2
1757403930000|2025-09-09 07:45:30|||||||||2
1757403940000|2025-09-09 07:45:40|||||||||2
1757403950000|2025-09-09 07:45:50|||||||||3
1757403960000|2025-09-09 07:46:00|||||||||1
1757403970000|2025-09-09 07:46:10|||||||||1
1757403980000|2025-09-09 07:46:20|||||||||1
1757403990000|2025-09-09 07:46:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|11
1757404020000|2025-09-09 07:47:00|||||||||1
1757404030000|2025-09-09 07:47:10|||||||||1
1757404040000|2025-09-09 07:47:20|||||||||5
1757404060000|2025-09-09 07:47:40|||||||||1
1757404070000|2025-09-09 07:47:50|||||||||1
1757404080000|2025-09-09 07:48:00|||||||||2
1757404100000|2025-09-09 07:48:20|||||||||2
1757404110000|2025-09-09 07:48:30|||||||||1
1757404120000|2025-09-09 07:48:40|||||||||2
1757404130000|2025-09-09 07:48:50|||||||||1
1757404140000|2025-09-09 07:49:00|||||||||1
1757404150000|2025-09-09 07:49:10|||||||||1
1757404160000|2025-09-09 07:49:20|||||||||1
1757404170000|2025-09-09 07:49:30|||||||||2
1757404180000|2025-09-09 07:49:40|||||||||4
1757404200000|2025-09-09 07:50:00|||||||||2
1757404210000|2025-09-09 07:50:10|||||||||1
1757404230000|2025-09-09 07:50:30|||||||||5
1757404240000|2025-09-09 07:50:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1757404250000|2025-09-09 07:50:50|||||||||1
1757404260000|2025-09-09 07:51:00|||||||||28
1757404270000|2025-09-09 07:51:10|||||||||1
1757404280000|2025-09-09 07:51:20|||||||||2
1757404290000|2025-09-09 07:51:30|||||||||2
1757404300000|2025-09-09 07:51:40|||||||||2
1757404310000|2025-09-09 07:51:50|||||||||1
1757404320000|2025-09-09 07:52:00|||||||||72
1757404340000|2025-09-09 07:52:20|||||||||1
1757404350000|2025-09-09 07:52:30|||||||||1
1757404370000|2025-09-09 07:52:50|||||||||3
1757404390000|2025-09-09 07:53:10|||||||||2
1757404410000|2025-09-09 07:53:30|||||||||1
1757404420000|2025-09-09 07:53:40|||||||||3
1757404440000|2025-09-09 07:54:00|||||||||1
1757404450000|2025-09-09 07:54:10|||||||||3
1757404460000|2025-09-09 07:54:20|||||||||3
1757404470000|2025-09-09 07:54:30|||||||||1
1757404480000|2025-09-09 07:54:40|||||||||1
1757404500000|2025-09-09 07:55:00|||||||||2
1757404520000|2025-09-09 07:55:20|||||||||2
1757404540000|2025-09-09 07:55:40|||||||||2
1757404550000|2025-09-09 07:55:50|||||||||2
1757404560000|2025-09-09 07:56:00|||||||||1
1757404570000|2025-09-09 07:56:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1757404580000|2025-09-09 07:56:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|6
1757404600000|2025-09-09 07:56:40|||||||||1
1757404620000|2025-09-09 07:57:00|||||||||2
1757404630000|2025-09-09 07:57:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|105
1757404640000|2025-09-09 07:57:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|21
1757404660000|2025-09-09 07:57:40|||||||||2
1757404670000|2025-09-09 07:57:50|||||||||1
1757404690000|2025-09-09 07:58:10|||||||||1
1757404710000|2025-09-09 07:58:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|13
1757404720000|2025-09-09 07:58:40|||||||||2
1757404730000|2025-09-09 07:58:50|||||||||1
1757404740000|2025-09-09 07:59:00|||||||||2
1757404750000|2025-09-09 07:59:10|||||||||1
1757404770000|2025-09-09 07:59:30|||||||||4
1757404790000|2025-09-09 07:59:50|||||||||1
1757404800000|2025-09-09 08:00:00|||||||||4
1757404810000|2025-09-09 08:00:10|||||||||1
1757404820000|2025-09-09 08:00:20|||||||||3
1757404830000|2025-09-09 08:00:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1757404860000|2025-09-09 08:01:00|||||||||4
1757404870000|2025-09-09 08:01:10|||||||||1
1757404880000|2025-09-09 08:01:20|||||||||4
1757404890000|2025-09-09 08:01:30|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|213
1757404900000|2025-09-09 08:01:40|||||||||1
1757404910000|2025-09-09 08:01:50|||||||||2
1757404920000|2025-09-09 08:02:00|||||||||2
1757404930000|2025-09-09 08:02:10|||||||||1
1757404940000|2025-09-09 08:02:20|||||||||1
1757404960000|2025-09-09 08:02:40|||||||||3
1757404970000|2025-09-09 08:02:50|||||||||1
1757404980000|2025-09-09 08:03:00|||||||||1
1757405000000|2025-09-09 08:03:20|||||||||2
1757405020000|2025-09-09 08:03:40|||||||||2
1757405040000|2025-09-09 08:04:00|||||||||2
1757405050000|2025-09-09 08:04:10|||||||||1
1757405060000|2025-09-09 08:04:20|||||||||1
1757405070000|2025-09-09 08:04:30|||||||||1
1757405080000|2025-09-09 08:04:40|||||||||2
1757405090000|2025-09-09 08:04:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|46
1757405110000|2025-09-09 08:05:10|||||||||2
1757405130000|2025-09-09 08:05:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1757405150000|2025-09-09 08:05:50|||||||||2
1757405160000|2025-09-09 08:06:00|||||||||1
1757405170000|2025-09-09 08:06:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|43
1757405180000|2025-09-09 08:06:20|||||||||2
1757405190000|2025-09-09 08:06:30|||||||||1
1757405200000|2025-09-09 08:06:40|||||||||4
1757405210000|2025-09-09 08:06:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|173
1757405220000|2025-09-09 08:07:00|||||||||1
1757405230000|2025-09-09 08:07:10|||||||||1
1757405240000|2025-09-09 08:07:20|||||||||2
1757405250000|2025-09-09 08:07:30|||||||||2
1757405260000|2025-09-09 08:07:40|||||||||1
1757405280000|2025-09-09 08:08:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|47
1757405300000|2025-09-09 08:08:20|||||||||1
1757405310000|2025-09-09 08:08:30|||||||||2
1757405320000|2025-09-09 08:08:40|||||||||1
1757405330000|2025-09-09 08:08:50|||||||||2
1757405340000|2025-09-09 08:09:00|||||||||5
1757405360000|2025-09-09 08:09:20|||||||||3
1757405380000|2025-09-09 08:09:40|||||||||1
1757405400000|2025-09-09 08:10:00|||||||||1
1757405410000|2025-09-09 08:10:10|||||||||1
1757405420000|2025-09-09 08:10:20|||||||||2
1757405440000|2025-09-09 08:10:40|||||||||1
1757405460000|2025-09-09 08:11:00|||||||||2
1757405470000|2025-09-09 08:11:10|||||||||10
1757405490000|2025-09-09 08:11:30|||||||||1
1757405500000|2025-09-09 08:11:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1757405510000|2025-09-09 08:11:50|||||||||2
1757405520000|2025-09-09 08:12:00|||||||||1
1757405530000|2025-09-09 08:12:10|||||||||1
1757405550000|2025-09-09 08:12:30|||||||||1
1757405560000|2025-09-09 08:12:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|116
1757405570000|2025-09-09 08:12:50|||||||||1
1757405580000|2025-09-09 08:13:00|||||||||1
1757405590000|2025-09-09 08:13:10|||||||||1
1757405610000|2025-09-09 08:13:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1757405630000|2025-09-09 08:13:50|||||||||2
1757405650000|2025-09-09 08:14:10|||||||||1
1757405660000|2025-09-09 08:14:20|||||||||1
1757405670000|2025-09-09 08:14:30|||||||||1
1757405690000|2025-09-09 08:14:50|||||||||1
1757405700000|2025-09-09 08:15:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|4
1757405710000|2025-09-09 08:15:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757405740000|2025-09-09 08:15:40|||||||||3
1757405760000|2025-09-09 08:16:00|||||||||2
1757405780000|2025-09-09 08:16:20|||||||||1
1757405790000|2025-09-09 08:16:30|||||||||3
1757405810000|2025-09-09 08:16:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1757405840000|2025-09-09 08:17:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1757405850000|2025-09-09 08:17:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757405860000|2025-09-09 08:17:40|||||||||1
1757405870000|2025-09-09 08:17:50|||||||||2
1757405880000|2025-09-09 08:18:00|||||||||2
1757405900000|2025-09-09 08:18:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1757405910000|2025-09-09 08:18:30|||||||||1
1757405930000|2025-09-09 08:18:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1757405940000|2025-09-09 08:19:00|||||||||3
1757405950000|2025-09-09 08:19:10|||||||||1
1757405970000|2025-09-09 08:19:30|||||||||1
1757405980000|2025-09-09 08:19:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1757405990000|2025-09-09 08:19:50|||||||||1
1757406000000|2025-09-09 08:20:00|||||||||10
1757406010000|2025-09-09 08:20:10|||||||||2
1757406020000|2025-09-09 08:20:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1757406030000|2025-09-09 08:20:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1757406050000|2025-09-09 08:20:50|||||||||2
1757406060000|2025-09-09 08:21:00|||||||||1
1757406070000|2025-09-09 08:21:10|18.44|18.36|18.44|18.36|18.44|18.36|18.41|18.33|110
1757406080000|2025-09-09 08:21:20|||||||||1
1757406090000|2025-09-09 08:21:30|||||||||1
1757406120000|2025-09-09 08:22:00|||||||||1
1757406130000|2025-09-09 08:22:10|||||||||2
1757406140000|2025-09-09 08:22:20|||||||||2
1757406150000|2025-09-09 08:22:30|||||||||1
1757406160000|2025-09-09 08:22:40|||||||||1
1757406180000|2025-09-09 08:23:00|||||||||1
1757406200000|2025-09-09 08:23:20|||||||||2
1757406210000|2025-09-09 08:23:30|||||||||2
1757406220000|2025-09-09 08:23:40|||||||||2
1757406240000|2025-09-09 08:24:00|||||||||1
1757406250000|2025-09-09 08:24:10|||||||||1
1757406260000|2025-09-09 08:24:20|||||||||1
1757406280000|2025-09-09 08:24:40|||||||||2
1757406300000|2025-09-09 08:25:00|||||||||2
1757406330000|2025-09-09 08:25:30|||||||||2
1757406350000|2025-09-09 08:25:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1757406360000|2025-09-09 08:26:00|||||||||3
1757406380000|2025-09-09 08:26:20|||||||||1
1757406390000|2025-09-09 08:26:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1757406410000|2025-09-09 08:26:50|||||||||1
1757406420000|2025-09-09 08:27:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1757406430000|2025-09-09 08:27:10|||||||||1
1757406440000|2025-09-09 08:27:20|||||||||1
1757406450000|2025-09-09 08:27:30|||||||||2
1757406470000|2025-09-09 08:27:50|||||||||1
1757406480000|2025-09-09 08:28:00|||||||||1
1757406490000|2025-09-09 08:28:10|||||||||1
1757406500000|2025-09-09 08:28:20|||||||||1
1757406510000|2025-09-09 08:28:30|||||||||1
1757406540000|2025-09-09 08:29:00|||||||||1
1757406550000|2025-09-09 08:29:10|||||||||3
1757406560000|2025-09-09 08:29:20|||||||||1
1757406580000|2025-09-09 08:29:40|||||||||1
1757406590000|2025-09-09 08:29:50|||||||||3
1757406600000|2025-09-09 08:30:00|||||||||1
1757406620000|2025-09-09 08:30:20|||||||||1
1757406640000|2025-09-09 08:30:40|||||||||2
1757406650000|2025-09-09 08:30:50|||||||||3
1757406660000|2025-09-09 08:31:00|||||||||1
1757406680000|2025-09-09 08:31:20|||||||||1
1757406690000|2025-09-09 08:31:30|||||||||1
1757406700000|2025-09-09 08:31:40|||||||||4
1757406710000|2025-09-09 08:31:50|||||||||1
1757406720000|2025-09-09 08:32:00|||||||||1
1757406740000|2025-09-09 08:32:20|||||||||1
1757406750000|2025-09-09 08:32:30|||||||||2
1757406760000|2025-09-09 08:32:40|||||||||3
1757406790000|2025-09-09 08:33:10|||||||||2
1757406800000|2025-09-09 08:33:20|||||||||1
1757406810000|2025-09-09 08:33:30|||||||||1
1757406830000|2025-09-09 08:33:50|||||||||1
1757406840000|2025-09-09 08:34:00|||||||||1
1757406850000|2025-09-09 08:34:10|||||||||1
1757406870000|2025-09-09 08:34:30|||||||||3
1757406880000|2025-09-09 08:34:40|||||||||1
1757406890000|2025-09-09 08:34:50|||||||||2
1757406900000|2025-09-09 08:35:00|||||||||2
1757406910000|2025-09-09 08:35:10|||||||||2
1757406920000|2025-09-09 08:35:20|||||||||1
1757406930000|2025-09-09 08:35:30|||||||||1
1757406940000|2025-09-09 08:35:40|||||||||1
1757406960000|2025-09-09 08:36:00|||||||||1
1757406980000|2025-09-09 08:36:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|3
1757406990000|2025-09-09 08:36:30|||||||||1
1757407000000|2025-09-09 08:36:40|||||||||1
1757407010000|2025-09-09 08:36:50|18.5|18.42|18.5|18.42|18.52|18.44|18.49|18.41|0
1757407020000|2025-09-09 08:37:00|||||||||2
1757407030000|2025-09-09 08:37:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1757407040000|2025-09-09 08:37:20|||||||||2
1757407050000|2025-09-09 08:37:30|||||||||1
1757407060000|2025-09-09 08:37:40|||||||||1
1757407080000|2025-09-09 08:38:00|||||||||1
1757407090000|2025-09-09 08:38:10|||||||||4
1757407100000|2025-09-09 08:38:20|||||||||1
1757407120000|2025-09-09 08:38:40|||||||||1
1757407140000|2025-09-09 08:39:00|||||||||3
1757407170000|2025-09-09 08:39:30|||||||||3
1757407180000|2025-09-09 08:39:40|||||||||1
1757407190000|2025-09-09 08:39:50|||||||||3
1757407210000|2025-09-09 08:40:10|||||||||2
1757407230000|2025-09-09 08:40:30|||||||||1
1757407240000|2025-09-09 08:40:40|||||||||1
1757407250000|2025-09-09 08:40:50|||||||||2
1757407270000|2025-09-09 08:41:10|||||||||1
1757407280000|2025-09-09 08:41:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1757407290000|2025-09-09 08:41:30|||||||||2
1757407300000|2025-09-09 08:41:40|||||||||4
1757407310000|2025-09-09 08:41:50|||||||||1
1757407330000|2025-09-09 08:42:10|||||||||2
1757407350000|2025-09-09 08:42:30|||||||||2
1757407380000|2025-09-09 08:43:00|||||||||2
1757407390000|2025-09-09 08:43:10|||||||||1
1757407400000|2025-09-09 08:43:20|||||||||1
1757407410000|2025-09-09 08:43:30|||||||||1
1757407420000|2025-09-09 08:43:40|||||||||2
1757407430000|2025-09-09 08:43:50|||||||||1
1757407440000|2025-09-09 08:44:00|||||||||1
1757407450000|2025-09-09 08:44:10|||||||||2
1757407460000|2025-09-09 08:44:20|||||||||2
1757407480000|2025-09-09 08:44:40|||||||||2
1757407500000|2025-09-09 08:45:00|||||||||3
1757407520000|2025-09-09 08:45:20|||||||||2
1757407530000|2025-09-09 08:45:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1757407540000|2025-09-09 08:45:40|||||||||1
1757407560000|2025-09-09 08:46:00|||||||||1
1757407570000|2025-09-09 08:46:10|||||||||1
1757407580000|2025-09-09 08:46:20|||||||||1
1757407590000|2025-09-09 08:46:30|||||||||1
1757407600000|2025-09-09 08:46:40|||||||||1
1757407610000|2025-09-09 08:46:50|||||||||1
1757407620000|2025-09-09 08:47:00|||||||||1
1757407630000|2025-09-09 08:47:10|||||||||2
1757407650000|2025-09-09 08:47:30|||||||||3
1757407670000|2025-09-09 08:47:50|||||||||3
1757407680000|2025-09-09 08:48:00|||||||||2
1757407690000|2025-09-09 08:48:10|||||||||1
1757407700000|2025-09-09 08:48:20|||||||||1
1757407710000|2025-09-09 08:48:30|||||||||1
1757407730000|2025-09-09 08:48:50|||||||||3
1757407750000|2025-09-09 08:49:10|||||||||1
1757407770000|2025-09-09 08:49:30|||||||||1
1757407780000|2025-09-09 08:49:40|||||||||1
1757407790000|2025-09-09 08:49:50|||||||||1
1757407800000|2025-09-09 08:50:00|||||||||1
1757407810000|2025-09-09 08:50:10|||||||||2
1757407820000|2025-09-09 08:50:20|||||||||1
1757407830000|2025-09-09 08:50:30|||||||||1
1757407840000|2025-09-09 08:50:40|||||||||2
1757407860000|2025-09-09 08:51:00|||||||||1
1757407880000|2025-09-09 08:51:20|||||||||2
1757407890000|2025-09-09 08:51:30|||||||||1
1757407900000|2025-09-09 08:51:40|||||||||1
1757407920000|2025-09-09 08:52:00|||||||||1
1757407930000|2025-09-09 08:52:10|||||||||1
1757407940000|2025-09-09 08:52:20|||||||||1
1757407950000|2025-09-09 08:52:30|||||||||1
1757407960000|2025-09-09 08:52:40|||||||||1
1757407970000|2025-09-09 08:52:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757407980000|2025-09-09 08:53:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1757407990000|2025-09-09 08:53:10|||||||||1
1757408000000|2025-09-09 08:53:20|||||||||1
1757408010000|2025-09-09 08:53:30|||||||||1
1757408030000|2025-09-09 08:53:50|||||||||2
1757408050000|2025-09-09 08:54:10|||||||||2
1757408070000|2025-09-09 08:54:30|||||||||2
1757408080000|2025-09-09 08:54:40|||||||||1
1757408090000|2025-09-09 08:54:50|||||||||1
1757408110000|2025-09-09 08:55:10|||||||||4
1757408120000|2025-09-09 08:55:20|||||||||1
1757408130000|2025-09-09 08:55:30|||||||||1
1757408150000|2025-09-09 08:55:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|28
1757408160000|2025-09-09 08:56:00|||||||||1
1757408170000|2025-09-09 08:56:10|||||||||2
1757408190000|2025-09-09 08:56:30|||||||||1
1757408210000|2025-09-09 08:56:50|||||||||1
1757408220000|2025-09-09 08:57:00|||||||||2
1757408230000|2025-09-09 08:57:10|||||||||1
1757408250000|2025-09-09 08:57:30|||||||||1
1757408270000|2025-09-09 08:57:50|||||||||3
1757408290000|2025-09-09 08:58:10|||||||||1
1757408300000|2025-09-09 08:58:20|||||||||2
1757408310000|2025-09-09 08:58:30|||||||||1
1757408320000|2025-09-09 08:58:40|||||||||2
1757408330000|2025-09-09 08:58:50|||||||||2
1757408350000|2025-09-09 08:59:10|||||||||1
1757408370000|2025-09-09 08:59:30|||||||||2
1757408380000|2025-09-09 08:59:40|||||||||1
1757408390000|2025-09-09 08:59:50|||||||||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
1757408450000|2025-09-09 09:00:50|||||||||1
1757408470000|2025-09-09 09:01:10|||||||||2
1757408480000|2025-09-09 09:01:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1757408490000|2025-09-09 09:01:30|||||||||2
1757408510000|2025-09-09 09:01:50|||||||||1
1757408520000|2025-09-09 09:02:00|||||||||3
1757408530000|2025-09-09 09:02:10|||||||||1
1757408550000|2025-09-09 09:02:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1757408570000|2025-09-09 09:02:50|||||||||2
1757408580000|2025-09-09 09:03:00|||||||||1
1757408590000|2025-09-09 09:03:10|||||||||2
1757408610000|2025-09-09 09:03:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1757408620000|2025-09-09 09:03:40|||||||||1
1757408630000|2025-09-09 09:03:50|||||||||70
1757408650000|2025-09-09 09:04:10|||||||||2
1757408670000|2025-09-09 09:04:30|||||||||2
1757408680000|2025-09-09 09:04:40|||||||||2
1757408690000|2025-09-09 09:04:50|||||||||1
1757408700000|2025-09-09 09:05:00|||||||||1
1757408710000|2025-09-09 09:05:10|||||||||1
1757408720000|2025-09-09 09:05:20|||||||||1
1757408730000|2025-09-09 09:05:30|||||||||1
1757408750000|2025-09-09 09:05:50|||||||||3
1757408760000|2025-09-09 09:06:00|||||||||1
1757408770000|2025-09-09 09:06:10|||||||||2
1757408790000|2025-09-09 09:06:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1757408810000|2025-09-09 09:06:50|||||||||3
1757408830000|2025-09-09 09:07:10|||||||||1
1757408850000|2025-09-09 09:07:30|||||||||1
1757408860000|2025-09-09 09:07:40|||||||||2
1757408870000|2025-09-09 09:07:50|||||||||3
1757408880000|2025-09-09 09:08:00|||||||||1
1757408890000|2025-09-09 09:08:10|||||||||1
1757408900000|2025-09-09 09:08:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757408910000|2025-09-09 09:08:30|||||||||2
1757408920000|2025-09-09 09:08:40|||||||||2
1757408930000|2025-09-09 09:08:50|||||||||1
1757408950000|2025-09-09 09:09:10|||||||||1
1757408960000|2025-09-09 09:09:20|||||||||1
1757408970000|2025-09-09 09:09:30|||||||||2
1757408990000|2025-09-09 09:09:50|||||||||1
1757409010000|2025-09-09 09:10:10|||||||||2
1757409020000|2025-09-09 09:10:20|||||||||1
1757409030000|2025-09-09 09:10:30|||||||||1
1757409040000|2025-09-09 09:10:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757409050000|2025-09-09 09:10:50|||||||||1
1757409060000|2025-09-09 09:11:00|||||||||2
1757409070000|2025-09-09 09:11:10|||||||||1
1757409080000|2025-09-09 09:11:20|||||||||1
1757409090000|2025-09-09 09:11:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|1
1757409100000|2025-09-09 09:11:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1757409110000|2025-09-09 09:11:50|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|2
1757409120000|2025-09-09 09:12:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1757409130000|2025-09-09 09:12:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1757409150000|2025-09-09 09:12:30|||||||||1
1757409160000|2025-09-09 09:12:40|||||||||1
1757409170000|2025-09-09 09:12:50|||||||||1
1757409180000|2025-09-09 09:13:00|||||||||3
1757409190000|2025-09-09 09:13:10|||||||||2
1757409210000|2025-09-09 09:13:30|||||||||2
1757409230000|2025-09-09 09:13:50|||||||||3
1757409240000|2025-09-09 09:14:00|||||||||1
1757409250000|2025-09-09 09:14:10|||||||||3
1757409260000|2025-09-09 09:14:20|||||||||1
1757409270000|2025-09-09 09:14:30|||||||||1
1757409280000|2025-09-09 09:14:40|||||||||2
1757409290000|2025-09-09 09:14:50|||||||||46
1757409300000|2025-09-09 09:15:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|17
1757409310000|2025-09-09 09:15:10|||||||||2
1757409330000|2025-09-09 09:15:30|||||||||1
1757409340000|2025-09-09 09:15:40|||||||||3
1757409350000|2025-09-09 09:15:50|||||||||2
1757409360000|2025-09-09 09:16:00|||||||||3
1757409370000|2025-09-09 09:16:10|||||||||1
1757409390000|2025-09-09 09:16:30|||||||||1
1757409400000|2025-09-09 09:16:40|||||||||1
1757409410000|2025-09-09 09:16:50|||||||||2
1757409420000|2025-09-09 09:17:00|||||||||7
1757409430000|2025-09-09 09:17:10|||||||||1
1757409450000|2025-09-09 09:17:30|||||||||2
1757409460000|2025-09-09 09:17:40|||||||||1
1757409470000|2025-09-09 09:17:50|||||||||1
1757409480000|2025-09-09 09:18:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757409490000|2025-09-09 09:18:10|||||||||1
1757409500000|2025-09-09 09:18:20|||||||||1
1757409510000|2025-09-09 09:18:30|||||||||2
1757409530000|2025-09-09 09:18:50|||||||||1
1757409550000|2025-09-09 09:19:10|||||||||2
1757409560000|2025-09-09 09:19:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1757409570000|2025-09-09 09:19:30|||||||||1
1757409590000|2025-09-09 09:19:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1757409600000|2025-09-09 09:20:00|||||||||1
1757409610000|2025-09-09 09:20:10|||||||||1
1757409620000|2025-09-09 09:20:20|||||||||1
1757409630000|2025-09-09 09:20:30|||||||||1
1757409650000|2025-09-09 09:20:50|||||||||2
1757409670000|2025-09-09 09:21:10|||||||||2
1757409690000|2025-09-09 09:21:30|||||||||1
1757409700000|2025-09-09 09:21:40|||||||||1
1757409710000|2025-09-09 09:21:50|||||||||3
1757409720000|2025-09-09 09:22:00|||||||||1
1757409730000|2025-09-09 09:22:10|||||||||1
1757409750000|2025-09-09 09:22:30|||||||||2
1757409770000|2025-09-09 09:22:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|3
1757409780000|2025-09-09 09:23:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|34
1757409810000|2025-09-09 09:23:30|||||||||1
1757409820000|2025-09-09 09:23:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|40
1757409830000|2025-09-09 09:23:50|||||||||1
1757409840000|2025-09-09 09:24:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757409850000|2025-09-09 09:24:10|||||||||4
1757409870000|2025-09-09 09:24:30|||||||||1
1757409880000|2025-09-09 09:24:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|97
1757409910000|2025-09-09 09:25:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757409930000|2025-09-09 09:25:30|||||||||1
1757409940000|2025-09-09 09:25:40|||||||||2
1757409950000|2025-09-09 09:25:50|||||||||1
1757409970000|2025-09-09 09:26:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1757409980000|2025-09-09 09:26:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757409990000|2025-09-09 09:26:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|3
1757410010000|2025-09-09 09:26:50|||||||||1
1757410030000|2025-09-09 09:27:10|||||||||1
1757410040000|2025-09-09 09:27:20|||||||||1
1757410050000|2025-09-09 09:27:30|||||||||2
1757410070000|2025-09-09 09:27:50|||||||||1
1757410090000|2025-09-09 09:28:10|||||||||2
1757410100000|2025-09-09 09:28:20|||||||||1
1757410110000|2025-09-09 09:28:30|||||||||1
1757410130000|2025-09-09 09:28:50|||||||||51
1757410140000|2025-09-09 09:29:00|||||||||2
1757410150000|2025-09-09 09:29:10|||||||||1
1757410160000|2025-09-09 09:29:20|||||||||1
1757410170000|2025-09-09 09:29:30|||||||||1
1757410190000|2025-09-09 09:29:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|19
1757410200000|2025-09-09 09:30:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1757410210000|2025-09-09 09:30:10|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|2
1757410220000|2025-09-09 09:30:20|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1757410230000|2025-09-09 09:30:30|||||||||1
1757410240000|2025-09-09 09:30:40|18.51|18.43|18.5|18.42|18.53|18.45|18.5|18.42|12
1757410250000|2025-09-09 09:30:50|||||||||1
1757410260000|2025-09-09 09:31:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1757410270000|2025-09-09 09:31:10|||||||||1
1757410290000|2025-09-09 09:31:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1757410300000|2025-09-09 09:31:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757410310000|2025-09-09 09:31:50|||||||||1
1757410320000|2025-09-09 09:32:00|||||||||5
1757410330000|2025-09-09 09:32:10|||||||||1
1757410340000|2025-09-09 09:32:20|||||||||1
1757410350000|2025-09-09 09:32:30|||||||||1
1757410370000|2025-09-09 09:32:50|||||||||2
1757410390000|2025-09-09 09:33:10|||||||||4
1757410410000|2025-09-09 09:33:30|||||||||1
1757410420000|2025-09-09 09:33:40|||||||||1
1757410430000|2025-09-09 09:33:50|||||||||2
1757410450000|2025-09-09 09:34:10|||||||||61
1757410470000|2025-09-09 09:34:30|||||||||1
1757410480000|2025-09-09 09:34:40|||||||||2
1757410490000|2025-09-09 09:34:50|||||||||1
1757410510000|2025-09-09 09:35:10|||||||||1
1757410530000|2025-09-09 09:35:30|||||||||3
1757410550000|2025-09-09 09:35:50|||||||||1
1757410570000|2025-09-09 09:36:10|||||||||1
1757410580000|2025-09-09 09:36:20|||||||||1
1757410590000|2025-09-09 09:36:30|||||||||2
1757410600000|2025-09-09 09:36:40|||||||||1
1757410610000|2025-09-09 09:36:50|||||||||1
1757410630000|2025-09-09 09:37:10|||||||||2
1757410640000|2025-09-09 09:37:20|||||||||1
1757410650000|2025-09-09 09:37:30|||||||||1
1757410670000|2025-09-09 09:37:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1757410680000|2025-09-09 09:38:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1757410690000|2025-09-09 09:38:10|||||||||2
1757410710000|2025-09-09 09:38:30|||||||||1
1757410730000|2025-09-09 09:38:50|||||||||2
1757410750000|2025-09-09 09:39:10|||||||||2
1757410770000|2025-09-09 09:39:30|||||||||1
1757410780000|2025-09-09 09:39:40|||||||||2
1757410790000|2025-09-09 09:39:50|||||||||1
1757410800000|2025-09-09 09:40:00|||||||||1
1757410810000|2025-09-09 09:40:10|||||||||1
1757410830000|2025-09-09 09:40:30|||||||||2
1757410850000|2025-09-09 09:40:50|||||||||1
1757410860000|2025-09-09 09:41:00|||||||||1
1757410870000|2025-09-09 09:41:10|||||||||1
1757410880000|2025-09-09 09:41:20|||||||||1
1757410890000|2025-09-09 09:41:30|||||||||1
1757410910000|2025-09-09 09:41:50|||||||||2
1757410920000|2025-09-09 09:42:00|||||||||1
1757410930000|2025-09-09 09:42:10|||||||||1
1757410940000|2025-09-09 09:42:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|8
1757410950000|2025-09-09 09:42:30|||||||||1
1757410960000|2025-09-09 09:42:40|||||||||1
1757410970000|2025-09-09 09:42:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|42
1757410980000|2025-09-09 09:43:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|51
1757410990000|2025-09-09 09:43:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1757411010000|2025-09-09 09:43:30|||||||||2
1757411020000|2025-09-09 09:43:40|||||||||2
1757411030000|2025-09-09 09:43:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|11
1757411050000|2025-09-09 09:44:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|1
1757411070000|2025-09-09 09:44:30|||||||||3
1757411090000|2025-09-09 09:44:50|||||||||1
1757411100000|2025-09-09 09:45:00|||||||||1
1757411110000|2025-09-09 09:45:10|||||||||1
1757411120000|2025-09-09 09:45:20|||||||||1
1757411130000|2025-09-09 09:45:30|||||||||1
1757411150000|2025-09-09 09:45:50|||||||||1
1757411160000|2025-09-09 09:46:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|8
1757411170000|2025-09-09 09:46:10|||||||||4
1757411190000|2025-09-09 09:46:30|||||||||1
1757411210000|2025-09-09 09:46:50|||||||||1
1757411220000|2025-09-09 09:47:00|||||||||1
1757411230000|2025-09-09 09:47:10|||||||||2
1757411250000|2025-09-09 09:47:30|||||||||1
1757411270000|2025-09-09 09:47:50|||||||||2
1757411290000|2025-09-09 09:48:10|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|2
1757411310000|2025-09-09 09:48:30|||||||||2
1757411320000|2025-09-09 09:48:40|||||||||1
1757411330000|2025-09-09 09:48:50|||||||||1
1757411350000|2025-09-09 09:49:10|||||||||1
1757411370000|2025-09-09 09:49:30|||||||||2
1757411390000|2025-09-09 09:49:50|||||||||2
1757411410000|2025-09-09 09:50:10|||||||||5
1757411430000|2025-09-09 09:50:30|||||||||1
1757411450000|2025-09-09 09:50:50|||||||||2
1757411460000|2025-09-09 09:51:00|||||||||2
1757411470000|2025-09-09 09:51:10|||||||||1
1757411490000|2025-09-09 09:51:30|||||||||1
1757411500000|2025-09-09 09:51:40|||||||||1
1757411510000|2025-09-09 09:51:50|||||||||2
1757411530000|2025-09-09 09:52:10|||||||||2
1757411550000|2025-09-09 09:52:30|||||||||1
1757411560000|2025-09-09 09:52:40|||||||||1
1757411570000|2025-09-09 09:52:50|||||||||1
1757411580000|2025-09-09 09:53:00|||||||||2
1757411590000|2025-09-09 09:53:10|||||||||3
1757411610000|2025-09-09 09:53:30|||||||||3
1757411630000|2025-09-09 09:53:50|||||||||1
1757411650000|2025-09-09 09:54:10|||||||||1
1757411660000|2025-09-09 09:54:20|||||||||2
1757411670000|2025-09-09 09:54:30|||||||||1
1757411690000|2025-09-09 09:54:50|||||||||1
1757411700000|2025-09-09 09:55:00|||||||||1
1757411710000|2025-09-09 09:55:10|||||||||2
1757411730000|2025-09-09 09:55:30|||||||||1
1757411750000|2025-09-09 09:55:50|||||||||1
1757411760000|2025-09-09 09:56:00|||||||||1
1757411770000|2025-09-09 09:56:10|||||||||3
1757411790000|2025-09-09 09:56:30|||||||||1
1757411810000|2025-09-09 09:56:50|||||||||2
1757411830000|2025-09-09 09:57:10|||||||||2
1757411850000|2025-09-09 09:57:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1757411860000|2025-09-09 09:57:40|||||||||1
1757411870000|2025-09-09 09:57:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757411890000|2025-09-09 09:58:10|||||||||1
1757411900000|2025-09-09 09:58:20|||||||||2
1757411910000|2025-09-09 09:58:30|||||||||2
1757411930000|2025-09-09 09:58:50|||||||||2
1757411940000|2025-09-09 09:59:00|||||||||2
1757411950000|2025-09-09 09:59:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1757411970000|2025-09-09 09:59:30|||||||||1
1757411980000|2025-09-09 09:59:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1757411990000|2025-09-09 09:59:50|||||||||1
1757412010000|2025-09-09 10:00:10|||||||||1
1757412030000|2025-09-09 10:00:30|||||||||1
1757412040000|2025-09-09 10:00:40|||||||||1
1757412050000|2025-09-09 10:00:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|67
1757412070000|2025-09-09 10:01:10|||||||||1
1757412090000|2025-09-09 10:01:30|||||||||2
1757412100000|2025-09-09 10:01:40|||||||||1
1757412110000|2025-09-09 10:01:50|||||||||1
1757412130000|2025-09-09 10:02:10|||||||||4
1757412150000|2025-09-09 10:02:30|||||||||3
1757412170000|2025-09-09 10:02:50|||||||||2
1757412180000|2025-09-09 10:03:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757412190000|2025-09-09 10:03:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1757412200000|2025-09-09 10:03:20|||||||||1
1757412210000|2025-09-09 10:03:30|||||||||1
1757412230000|2025-09-09 10:03:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757412250000|2025-09-09 10:04:10|||||||||2
1757412260000|2025-09-09 10:04:20|||||||||1
1757412270000|2025-09-09 10:04:30|||||||||1
1757412290000|2025-09-09 10:04:50|||||||||1
1757412300000|2025-09-09 10:05:00|||||||||1
1757412310000|2025-09-09 10:05:10|||||||||2
1757412330000|2025-09-09 10:05:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1757412340000|2025-09-09 10:05:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757412350000|2025-09-09 10:05:50|||||||||2
1757412360000|2025-09-09 10:06:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1757412370000|2025-09-09 10:06:10|||||||||1
1757412390000|2025-09-09 10:06:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1757412400000|2025-09-09 10:06:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1757412410000|2025-09-09 10:06:50|||||||||1
1757412420000|2025-09-09 10:07:00|||||||||2
1757412430000|2025-09-09 10:07:10|||||||||1
1757412440000|2025-09-09 10:07:20|||||||||1
1757412450000|2025-09-09 10:07:30|||||||||1
1757412470000|2025-09-09 10:07:50|||||||||2
1757412490000|2025-09-09 10:08:10|||||||||2
1757412510000|2025-09-09 10:08:30|||||||||1
1757412530000|2025-09-09 10:08:50|||||||||2
1757412540000|2025-09-09 10:09:00|||||||||2
1757412550000|2025-09-09 10:09:10|||||||||1
1757412570000|2025-09-09 10:09:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|30
1757412580000|2025-09-09 10:09:40|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|146
1757412600000|2025-09-09 10:10:00|||||||||1
1757412620000|2025-09-09 10:10:20|||||||||2
1757412630000|2025-09-09 10:10:30|||||||||2
1757412640000|2025-09-09 10:10:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1757412660000|2025-09-09 10:11:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757412670000|2025-09-09 10:11:10|||||||||1
1757412690000|2025-09-09 10:11:30|||||||||3
1757412710000|2025-09-09 10:11:50|||||||||1
1757412730000|2025-09-09 10:12:10|||||||||1
1757412740000|2025-09-09 10:12:20|||||||||2
1757412750000|2025-09-09 10:12:30|||||||||1
1757412760000|2025-09-09 10:12:40|||||||||2
1757412770000|2025-09-09 10:12:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757412780000|2025-09-09 10:13:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757412790000|2025-09-09 10:13:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1757412800000|2025-09-09 10:13:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|41
1757412810000|2025-09-09 10:13:30|||||||||1
1757412820000|2025-09-09 10:13:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757412830000|2025-09-09 10:13:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1757412850000|2025-09-09 10:14:10|||||||||4
1757412870000|2025-09-09 10:14:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1757412880000|2025-09-09 10:14:40|||||||||1
1757412890000|2025-09-09 10:14:50|||||||||1
1757412910000|2025-09-09 10:15:10|||||||||1
1757412920000|2025-09-09 10:15:20|||||||||8
1757412930000|2025-09-09 10:15:30|||||||||3
1757412950000|2025-09-09 10:15:50|||||||||1
1757412970000|2025-09-09 10:16:10|||||||||1
1757412980000|2025-09-09 10:16:20|||||||||1
1757412990000|2025-09-09 10:16:30|||||||||1
1757413010000|2025-09-09 10:16:50|||||||||2
1757413030000|2025-09-09 10:17:10|||||||||2
1757413050000|2025-09-09 10:17:30|||||||||1
1757413060000|2025-09-09 10:17:40|||||||||1
1757413070000|2025-09-09 10:17:50|||||||||1
1757413080000|2025-09-09 10:18:00|||||||||1
1757413090000|2025-09-09 10:18:10|||||||||1
1757413100000|2025-09-09 10:18:20|||||||||2
1757413110000|2025-09-09 10:18:30|||||||||1
1757413120000|2025-09-09 10:18:40|||||||||1
1757413130000|2025-09-09 10:18:50|||||||||2
1757413140000|2025-09-09 10:19:00|||||||||1
1757413150000|2025-09-09 10:19:10|||||||||1
1757413170000|2025-09-09 10:19:30|||||||||2
1757413180000|2025-09-09 10:19:40|||||||||1
1757413190000|2025-09-09 10:19:50|||||||||1
1757413210000|2025-09-09 10:20:10|||||||||1
1757413230000|2025-09-09 10:20:30|||||||||3
1757413250000|2025-09-09 10:20:50|||||||||2
1757413270000|2025-09-09 10:21:10|||||||||1
1757413280000|2025-09-09 10:21:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|2
1757413300000|2025-09-09 10:21:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757413310000|2025-09-09 10:21:50|||||||||1
1757413330000|2025-09-09 10:22:10|||||||||3
1757413350000|2025-09-09 10:22:30|||||||||1
1757413370000|2025-09-09 10:22:50|||||||||2
1757413390000|2025-09-09 10:23:10|||||||||2
1757413400000|2025-09-09 10:23:20|||||||||2
1757413410000|2025-09-09 10:23:30|||||||||1
1757413420000|2025-09-09 10:23:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|24
1757413430000|2025-09-09 10:23:50|||||||||1
1757413440000|2025-09-09 10:24:00|||||||||1
1757413450000|2025-09-09 10:24:10|||||||||1
1757413470000|2025-09-09 10:24:30|||||||||2
1757413490000|2025-09-09 10:24:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|78
1757413510000|2025-09-09 10:25:10|||||||||1
1757413520000|2025-09-09 10:25:20|||||||||1
1757413530000|2025-09-09 10:25:30|||||||||1
1757413550000|2025-09-09 10:25:50|||||||||2
1757413570000|2025-09-09 10:26:10|||||||||2
1757413590000|2025-09-09 10:26:30|||||||||1
1757413600000|2025-09-09 10:26:40|||||||||1
1757413610000|2025-09-09 10:26:50|||||||||1
1757413620000|2025-09-09 10:27:00|||||||||3
1757413630000|2025-09-09 10:27:10|||||||||1
1757413650000|2025-09-09 10:27:30|||||||||1
1757413660000|2025-09-09 10:27:40|||||||||1
1757413670000|2025-09-09 10:27:50|||||||||3
1757413690000|2025-09-09 10:28:10|||||||||1
1757413710000|2025-09-09 10:28:30|||||||||2
1757413720000|2025-09-09 10:28:40|||||||||1
1757413730000|2025-09-09 10:28:50|||||||||1
1757413740000|2025-09-09 10:29:00|||||||||1
1757413750000|2025-09-09 10:29:10|||||||||1
1757413760000|2025-09-09 10:29:20|||||||||1
1757413770000|2025-09-09 10:29:30|||||||||2
1757413790000|2025-09-09 10:29:50|||||||||1
1757413810000|2025-09-09 10:30:10|||||||||220
1757413820000|2025-09-09 10:30:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|4
1757413830000|2025-09-09 10:30:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1757413850000|2025-09-09 10:30:50|||||||||1
1757413860000|2025-09-09 10:31:00|||||||||2
1757413870000|2025-09-09 10:31:10|||||||||1
1757413890000|2025-09-09 10:31:30|||||||||3
1757413900000|2025-09-09 10:31:40|||||||||3
1757413910000|2025-09-09 10:31:50|||||||||2
1757413930000|2025-09-09 10:32:10|||||||||1
1757413950000|2025-09-09 10:32:30|||||||||2
1757413960000|2025-09-09 10:32:40|||||||||2
1757413970000|2025-09-09 10:32:50|||||||||1
1757413990000|2025-09-09 10:33:10|||||||||1
1757414000000|2025-09-09 10:33:20|||||||||2
1757414010000|2025-09-09 10:33:30|||||||||3
1757414030000|2025-09-09 10:33:50|||||||||3
1757414050000|2025-09-09 10:34:10|||||||||1
1757414060000|2025-09-09 10:34:20|||||||||2
1757414070000|2025-09-09 10:34:30|||||||||1
1757414090000|2025-09-09 10:34:50|||||||||1
1757414100000|2025-09-09 10:35:00|||||||||41
1757414110000|2025-09-09 10:35:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1757414130000|2025-09-09 10:35:30|||||||||1
1757414140000|2025-09-09 10:35:40|||||||||1
1757414150000|2025-09-09 10:35:50|||||||||1
1757414160000|2025-09-09 10:36:00|||||||||1
1757414170000|2025-09-09 10:36:10|||||||||1
1757414190000|2025-09-09 10:36:30|||||||||2
1757414200000|2025-09-09 10:36:40|||||||||2
1757414210000|2025-09-09 10:36:50|||||||||2
1757414230000|2025-09-09 10:37:10|||||||||1
1757414250000|2025-09-09 10:37:30|||||||||2
1757414260000|2025-09-09 10:37:40|||||||||1
1757414270000|2025-09-09 10:37:50|||||||||1
1757414290000|2025-09-09 10:38:10|||||||||1
1757414300000|2025-09-09 10:38:20|||||||||1
1757414310000|2025-09-09 10:38:30|||||||||2
1757414330000|2025-09-09 10:38:50|||||||||2
1757414350000|2025-09-09 10:39:10|||||||||3
1757414370000|2025-09-09 10:39:30|||||||||1
1757414390000|2025-09-09 10:39:50|||||||||3
1757414400000|2025-09-09 10:40:00|||||||||2
1757414410000|2025-09-09 10:40:10|||||||||2
1757414420000|2025-09-09 10:40:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1757414430000|2025-09-09 10:40:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1757414450000|2025-09-09 10:40:50|||||||||2
1757414460000|2025-09-09 10:41:00|||||||||2
1757414470000|2025-09-09 10:41:10|||||||||1
1757414490000|2025-09-09 10:41:30|||||||||2
1757414500000|2025-09-09 10:41:40|||||||||1
1757414510000|2025-09-09 10:41:50|||||||||4
1757414530000|2025-09-09 10:42:10|||||||||1
1757414540000|2025-09-09 10:42:20|||||||||1
1757414550000|2025-09-09 10:42:30|||||||||2
1757414560000|2025-09-09 10:42:40|||||||||1
1757414570000|2025-09-09 10:42:50|||||||||1
1757414590000|2025-09-09 10:43:10|||||||||1
1757414600000|2025-09-09 10:43:20|||||||||2
1757414610000|2025-09-09 10:43:30|||||||||1
1757414620000|2025-09-09 10:43:40|||||||||3
1757414630000|2025-09-09 10:43:50|||||||||1
1757414650000|2025-09-09 10:44:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|42
1757414670000|2025-09-09 10:44:30|||||||||1
1757414690000|2025-09-09 10:44:50|||||||||1
1757414700000|2025-09-09 10:45:00|||||||||3
1757414710000|2025-09-09 10:45:10|||||||||1
1757414720000|2025-09-09 10:45:20|||||||||2
1757414730000|2025-09-09 10:45:30|||||||||2
1757414740000|2025-09-09 10:45:40|||||||||1
1757414750000|2025-09-09 10:45:50|||||||||2
1757414770000|2025-09-09 10:46:10|||||||||1
1757414780000|2025-09-09 10:46:20|||||||||1
1757414790000|2025-09-09 10:46:30|||||||||1
1757414800000|2025-09-09 10:46:40|||||||||2
1757414810000|2025-09-09 10:46:50|||||||||1
1757414830000|2025-09-09 10:47:10|||||||||1
1757414840000|2025-09-09 10:47:20|||||||||1
1757414850000|2025-09-09 10:47:30|||||||||1
1757414870000|2025-09-09 10:47:50|||||||||1
1757414880000|2025-09-09 10:48:00|||||||||1
1757414890000|2025-09-09 10:48:10|||||||||2
1757414910000|2025-09-09 10:48:30|||||||||1
1757414930000|2025-09-09 10:48:50|||||||||2
1757414940000|2025-09-09 10:49:00|||||||||1
1757414950000|2025-09-09 10:49:10|||||||||1
1757414970000|2025-09-09 10:49:30|||||||||1
1757414980000|2025-09-09 10:49:40|||||||||2
1757414990000|2025-09-09 10:49:50|||||||||3
1757415010000|2025-09-09 10:50:10|||||||||1
1757415020000|2025-09-09 10:50:20|||||||||1
1757415030000|2025-09-09 10:50:30|||||||||1
1757415040000|2025-09-09 10:50:40|||||||||1
1757415050000|2025-09-09 10:50:50|||||||||1
1757415070000|2025-09-09 10:51:10|||||||||1
1757415080000|2025-09-09 10:51:20|||||||||14
1757415090000|2025-09-09 10:51:30|||||||||2
1757415110000|2025-09-09 10:51:50|||||||||1
1757415120000|2025-09-09 10:52:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757415130000|2025-09-09 10:52:10|||||||||5
1757415140000|2025-09-09 10:52:20|||||||||1
1757415150000|2025-09-09 10:52:30|||||||||1
1757415170000|2025-09-09 10:52:50|||||||||1
1757415190000|2025-09-09 10:53:10|||||||||2
1757415200000|2025-09-09 10:53:20|||||||||1
1757415210000|2025-09-09 10:53:30|||||||||1
1757415230000|2025-09-09 10:53:50|||||||||3
1757415240000|2025-09-09 10:54:00|||||||||1
1757415250000|2025-09-09 10:54:10|||||||||2
1757415270000|2025-09-09 10:54:30|||||||||1
1757415280000|2025-09-09 10:54:40|||||||||3
1757415290000|2025-09-09 10:54:50|||||||||2
1757415310000|2025-09-09 10:55:10|||||||||2
1757415330000|2025-09-09 10:55:30|||||||||2
1757415350000|2025-09-09 10:55:50|||||||||2
1757415360000|2025-09-09 10:56:00|||||||||1
1757415370000|2025-09-09 10:56:10|||||||||1
1757415380000|2025-09-09 10:56:20|||||||||1
1757415390000|2025-09-09 10:56:30|||||||||2
1757415410000|2025-09-09 10:56:50|||||||||2
1757415430000|2025-09-09 10:57:10|||||||||2
1757415440000|2025-09-09 10:57:20|||||||||1
1757415450000|2025-09-09 10:57:30|||||||||1
1757415460000|2025-09-09 10:57:40|||||||||1
1757415470000|2025-09-09 10:57:50|||||||||2
1757415480000|2025-09-09 10:58:00|||||||||1
1757415490000|2025-09-09 10:58:10|||||||||1
1757415510000|2025-09-09 10:58:30|||||||||1
1757415520000|2025-09-09 10:58:40|||||||||1
1757415530000|2025-09-09 10:58:50|||||||||2
1757415550000|2025-09-09 10:59:10|||||||||2
1757415570000|2025-09-09 10:59:30|||||||||1
1757415580000|2025-09-09 10:59:40|||||||||1
1757415590000|2025-09-09 10:59:50|||||||||1
1757415610000|2025-09-09 11:00:10|||||||||1
1757415620000|2025-09-09 11:00:20|||||||||1
1757415630000|2025-09-09 11:00:30|||||||||3
1757415650000|2025-09-09 11:00:50|||||||||2
1757415660000|2025-09-09 11:01:00|||||||||1
1757415670000|2025-09-09 11:01:10|||||||||1
1757415680000|2025-09-09 11:01:20|||||||||2
1757415690000|2025-09-09 11:01:30|||||||||1
1757415710000|2025-09-09 11:01:50|||||||||1
1757415720000|2025-09-09 11:02:00|||||||||2
1757415730000|2025-09-09 11:02:10|||||||||4
1757415740000|2025-09-09 11:02:20|||||||||1
1757415750000|2025-09-09 11:02:30|||||||||1
1757415760000|2025-09-09 11:02:40|||||||||1
1757415770000|2025-09-09 11:02:50|||||||||1
1757415780000|2025-09-09 11:03:00|||||||||2
1757415790000|2025-09-09 11:03:10|||||||||1
1757415810000|2025-09-09 11:03:30|||||||||1
1757415820000|2025-09-09 11:03:40|||||||||1
1757415830000|2025-09-09 11:03:50|||||||||1
1757415840000|2025-09-09 11:04:00|||||||||1
1757415850000|2025-09-09 11:04:10|||||||||1
1757415860000|2025-09-09 11:04:20|||||||||2
1757415870000|2025-09-09 11:04:30|||||||||2
1757415890000|2025-09-09 11:04:50|||||||||1
1757415910000|2025-09-09 11:05:10|||||||||1
1757415920000|2025-09-09 11:05:20|||||||||2
1757415930000|2025-09-09 11:05:30|||||||||1
1757415940000|2025-09-09 11:05:40|||||||||1
1757415950000|2025-09-09 11:05:50|||||||||1
1757415960000|2025-09-09 11:06:00|||||||||1
1757415970000|2025-09-09 11:06:10|||||||||4
1757415990000|2025-09-09 11:06:30|||||||||1
1757416010000|2025-09-09 11:06:50|||||||||1
1757416020000|2025-09-09 11:07:00|||||||||1
1757416030000|2025-09-09 11:07:10|||||||||2
1757416050000|2025-09-09 11:07:30|||||||||3
1757416060000|2025-09-09 11:07:40|||||||||2
1757416070000|2025-09-09 11:07:50|||||||||2
1757416090000|2025-09-09 11:08:10|||||||||2
1757416100000|2025-09-09 11:08:20|||||||||1
1757416110000|2025-09-09 11:08:30|||||||||1
1757416120000|2025-09-09 11:08:40|||||||||1
1757416130000|2025-09-09 11:08:50|||||||||1
1757416140000|2025-09-09 11:09:00|||||||||1
1757416150000|2025-09-09 11:09:10|||||||||3
1757416160000|2025-09-09 11:09:20|||||||||4
1757416170000|2025-09-09 11:09:30|||||||||2
1757416190000|2025-09-09 11:09:50|||||||||2
1757416210000|2025-09-09 11:10:10|||||||||2
1757416220000|2025-09-09 11:10:20|||||||||4
1757416230000|2025-09-09 11:10:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|139
1757416240000|2025-09-09 11:10:40|||||||||150
1757416250000|2025-09-09 11:10:50|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|213
1757416260000|2025-09-09 11:11:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|31
1757416270000|2025-09-09 11:11:10|||||||||1
1757416290000|2025-09-09 11:11:30|||||||||1
1757416310000|2025-09-09 11:11:50|||||||||2
1757416330000|2025-09-09 11:12:10|||||||||1
1757416350000|2025-09-09 11:12:30|||||||||1
1757416360000|2025-09-09 11:12:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|43
1757416370000|2025-09-09 11:12:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|2
1757416380000|2025-09-09 11:13:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757416390000|2025-09-09 11:13:10|||||||||1
1757416400000|2025-09-09 11:13:20|||||||||2
1757416410000|2025-09-09 11:13:30|||||||||2
1757416420000|2025-09-09 11:13:40|||||||||1
1757416430000|2025-09-09 11:13:50|||||||||1
1757416450000|2025-09-09 11:14:10|||||||||1
1757416460000|2025-09-09 11:14:20|||||||||1
1757416470000|2025-09-09 11:14:30|||||||||2
1757416490000|2025-09-09 11:14:50|||||||||1
1757416510000|2025-09-09 11:15:10|||||||||4
1757416520000|2025-09-09 11:15:20|||||||||1
1757416530000|2025-09-09 11:15:30|||||||||1
1757416550000|2025-09-09 11:15:50|||||||||1
1757416560000|2025-09-09 11:16:00|||||||||1
1757416570000|2025-09-09 11:16:10|||||||||1
1757416580000|2025-09-09 11:16:20|||||||||1
1757416590000|2025-09-09 11:16:30|||||||||1
1757416610000|2025-09-09 11:16:50|||||||||2
1757416630000|2025-09-09 11:17:10|||||||||2
1757416650000|2025-09-09 11:17:30|||||||||2
1757416660000|2025-09-09 11:17:40|||||||||1
1757416670000|2025-09-09 11:17:50|||||||||1
1757416680000|2025-09-09 11:18:00|||||||||1
1757416690000|2025-09-09 11:18:10|||||||||28
1757416710000|2025-09-09 11:18:30|||||||||4
1757416720000|2025-09-09 11:18:40|||||||||2
1757416730000|2025-09-09 11:18:50|||||||||1
1757416740000|2025-09-09 11:19:00|||||||||1
1757416750000|2025-09-09 11:19:10|||||||||4
1757416760000|2025-09-09 11:19:20|||||||||2
1757416770000|2025-09-09 11:19:30|||||||||1
1757416790000|2025-09-09 11:19:50|||||||||3
1757416800000|2025-09-09 11:20:00|||||||||1
1757416810000|2025-09-09 11:20:10|||||||||1
1757416830000|2025-09-09 11:20:30|||||||||2
1757416840000|2025-09-09 11:20:40|||||||||1
1757416850000|2025-09-09 11:20:50|||||||||2
1757416870000|2025-09-09 11:21:10|||||||||1
1757416890000|2025-09-09 11:21:30|||||||||2
1757416900000|2025-09-09 11:21:40|||||||||2
1757416910000|2025-09-09 11:21:50|||||||||1
1757416930000|2025-09-09 11:22:10|||||||||1
1757416950000|2025-09-09 11:22:30|||||||||4
1757416970000|2025-09-09 11:22:50|||||||||1
1757416990000|2025-09-09 11:23:10|||||||||2
1757417000000|2025-09-09 11:23:20|||||||||2
1757417010000|2025-09-09 11:23:30|||||||||1
1757417030000|2025-09-09 11:23:50|||||||||2
1757417050000|2025-09-09 11:24:10|||||||||5
1757417070000|2025-09-09 11:24:30|||||||||1
1757417090000|2025-09-09 11:24:50|||||||||3
1757417100000|2025-09-09 11:25:00|||||||||2
1757417110000|2025-09-09 11:25:10|||||||||2
1757417120000|2025-09-09 11:25:20|||||||||1
1757417130000|2025-09-09 11:25:30|||||||||1
1757417150000|2025-09-09 11:25:50|||||||||3
1757417160000|2025-09-09 11:26:00|||||||||1
1757417170000|2025-09-09 11:26:10|||||||||1
1757417190000|2025-09-09 11:26:30|||||||||2
1757417200000|2025-09-09 11:26:40|||||||||1
1757417210000|2025-09-09 11:26:50|||||||||2
1757417230000|2025-09-09 11:27:10|||||||||1
1757417240000|2025-09-09 11:27:20|||||||||2
1757417250000|2025-09-09 11:27:30|||||||||2
1757417270000|2025-09-09 11:27:50|||||||||3
1757417290000|2025-09-09 11:28:10|||||||||2
1757417300000|2025-09-09 11:28:20|||||||||1
1757417310000|2025-09-09 11:28:30|||||||||1
1757417320000|2025-09-09 11:28:40|||||||||1
1757417330000|2025-09-09 11:28:50|||||||||1
1757417340000|2025-09-09 11:29:00|||||||||3
1757417350000|2025-09-09 11:29:10|||||||||1
1757417370000|2025-09-09 11:29:30|||||||||3
1757417390000|2025-09-09 11:29:50|||||||||2
1757417410000|2025-09-09 11:30:10|||||||||2
1757417430000|2025-09-09 11:30:30|||||||||2
1757417440000|2025-09-09 11:30:40|||||||||3
1757417450000|2025-09-09 11:30:50|||||||||2
1757417460000|2025-09-09 11:31:00|||||||||1
1757417470000|2025-09-09 11:31:10|||||||||1
1757417480000|2025-09-09 11:31:20|||||||||2
1757417490000|2025-09-09 11:31:30|||||||||2
1757417500000|2025-09-09 11:31:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1757417510000|2025-09-09 11:31:50|||||||||3
1757417530000|2025-09-09 11:32:10|||||||||2
1757417540000|2025-09-09 11:32:20|||||||||1
1757417550000|2025-09-09 11:32:30|||||||||1
1757417570000|2025-09-09 11:32:50|||||||||1
1757417580000|2025-09-09 11:33:00|||||||||1
1757417590000|2025-09-09 11:33:10|||||||||2
1757417600000|2025-09-09 11:33:20|||||||||1
1757417610000|2025-09-09 11:33:30|||||||||1
1757417620000|2025-09-09 11:33:40|||||||||3
1757417630000|2025-09-09 11:33:50|||||||||3
1757417640000|2025-09-09 11:34:00|||||||||2
1757417650000|2025-09-09 11:34:10|||||||||1
1757417670000|2025-09-09 11:34:30|||||||||1
1757417690000|2025-09-09 11:34:50|||||||||3
1757417710000|2025-09-09 11:35:10|||||||||1
1757417730000|2025-09-09 11:35:30|||||||||1
1757417740000|2025-09-09 11:35:40|||||||||2
1757417750000|2025-09-09 11:35:50|||||||||3
1757417770000|2025-09-09 11:36:10|||||||||1
1757417780000|2025-09-09 11:36:20|||||||||2
1757417790000|2025-09-09 11:36:30|||||||||2
1757417800000|2025-09-09 11:36:40|||||||||1
1757417810000|2025-09-09 11:36:50|||||||||2
1757417830000|2025-09-09 11:37:10|||||||||2
1757417850000|2025-09-09 11:37:30|||||||||3
1757417870000|2025-09-09 11:37:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1757417880000|2025-09-09 11:38:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1757417890000|2025-09-09 11:38:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|4
1757417900000|2025-09-09 11:38:20|||||||||4
1757417910000|2025-09-09 11:38:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|1
1757417930000|2025-09-09 11:38:50|||||||||3
1757417940000|2025-09-09 11:39:00|||||||||2
1757417950000|2025-09-09 11:39:10|||||||||1
1757417960000|2025-09-09 11:39:20|||||||||3
1757417970000|2025-09-09 11:39:30|||||||||1
1757417980000|2025-09-09 11:39:40|||||||||2
1757417990000|2025-09-09 11:39:50|||||||||1
1757418000000|2025-09-09 11:40:00|||||||||1
1757418010000|2025-09-09 11:40:10|||||||||2
1757418020000|2025-09-09 11:40:20|||||||||1
1757418030000|2025-09-09 11:40:30|||||||||2
1757418050000|2025-09-09 11:40:50|||||||||2
1757418060000|2025-09-09 11:41:00|||||||||2
1757418070000|2025-09-09 11:41:10|||||||||1
1757418080000|2025-09-09 11:41:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1757418090000|2025-09-09 11:41:30|||||||||1
1757418100000|2025-09-09 11:41:40|||||||||1
1757418110000|2025-09-09 11:41:50|||||||||2
1757418120000|2025-09-09 11:42:00|||||||||1
1757418130000|2025-09-09 11:42:10|||||||||2
1757418140000|2025-09-09 11:42:20|||||||||4
1757418150000|2025-09-09 11:42:30|||||||||1
1757418170000|2025-09-09 11:42:50|||||||||2
1757418180000|2025-09-09 11:43:00|||||||||1
1757418190000|2025-09-09 11:43:10|||||||||3
1757418210000|2025-09-09 11:43:30|||||||||1
1757418220000|2025-09-09 11:43:40|||||||||1
1757418230000|2025-09-09 11:43:50|||||||||3
1757418250000|2025-09-09 11:44:10|||||||||1
1757418260000|2025-09-09 11:44:20|||||||||2
1757418270000|2025-09-09 11:44:30|||||||||3
1757418280000|2025-09-09 11:44:40|||||||||1
1757418290000|2025-09-09 11:44:50|||||||||7
1757418310000|2025-09-09 11:45:10|||||||||1
1757418320000|2025-09-09 11:45:20|||||||||1
1757418330000|2025-09-09 11:45:30|||||||||2
1757418340000|2025-09-09 11:45:40|||||||||1
1757418350000|2025-09-09 11:45:50|||||||||1
1757418370000|2025-09-09 11:46:10|||||||||2
1757418380000|2025-09-09 11:46:20|||||||||1
1757418390000|2025-09-09 11:46:30|||||||||1
1757418410000|2025-09-09 11:46:50|||||||||1
1757418420000|2025-09-09 11:47:00|||||||||1
1757418430000|2025-09-09 11:47:10|||||||||4
1757418450000|2025-09-09 11:47:30|||||||||1
1757418460000|2025-09-09 11:47:40|||||||||2
1757418470000|2025-09-09 11:47:50|||||||||2
1757418490000|2025-09-09 11:48:10|||||||||2
1757418500000|2025-09-09 11:48:20|||||||||1
1757418510000|2025-09-09 11:48:30|||||||||2
1757418520000|2025-09-09 11:48:40|||||||||1
1757418530000|2025-09-09 11:48:50|||||||||1
1757418540000|2025-09-09 11:49:00|||||||||1
1757418550000|2025-09-09 11:49:10|||||||||2
1757418570000|2025-09-09 11:49:30|||||||||2
1757418590000|2025-09-09 11:49:50|||||||||2
1757418610000|2025-09-09 11:50:10|||||||||1
1757418620000|2025-09-09 11:50:20|||||||||1
1757418630000|2025-09-09 11:50:30|||||||||1
1757418640000|2025-09-09 11:50:40|||||||||1
1757418650000|2025-09-09 11:50:50|||||||||1
1757418670000|2025-09-09 11:51:10|||||||||3
1757418690000|2025-09-09 11:51:30|||||||||1
1757418700000|2025-09-09 11:51:40|||||||||1
1757418710000|2025-09-09 11:51:50|||||||||1
1757418720000|2025-09-09 11:52:00|||||||||1
1757418730000|2025-09-09 11:52:10|||||||||2
1757418750000|2025-09-09 11:52:30|||||||||2
1757418760000|2025-09-09 11:52:40|||||||||1
1757418770000|2025-09-09 11:52:50|||||||||1
1757418790000|2025-09-09 11:53:10|||||||||3
1757418800000|2025-09-09 11:53:20|||||||||1
1757418810000|2025-09-09 11:53:30|||||||||7
1757418830000|2025-09-09 11:53:50|||||||||1
1757418850000|2025-09-09 11:54:10|||||||||1
1757418860000|2025-09-09 11:54:20|||||||||3
1757418870000|2025-09-09 11:54:30|||||||||2
1757418880000|2025-09-09 11:54:40|||||||||2
1757418890000|2025-09-09 11:54:50|||||||||1
1757418900000|2025-09-09 11:55:00|||||||||1
1757418910000|2025-09-09 11:55:10|||||||||2
1757418920000|2025-09-09 11:55:20|||||||||1
1757418940000|2025-09-09 11:55:40|||||||||2
1757418960000|2025-09-09 11:56:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1757418970000|2025-09-09 11:56:10|||||||||1
1757418990000|2025-09-09 11:56:30|||||||||3
1757419010000|2025-09-09 11:56:50|||||||||2
1757419030000|2025-09-09 11:57:10|||||||||1
1757419050000|2025-09-09 11:57:30|||||||||2
1757419060000|2025-09-09 11:57:40|||||||||1
1757419070000|2025-09-09 11:57:50|||||||||2
1757419080000|2025-09-09 11:58:00|||||||||2
1757419090000|2025-09-09 11:58:10|||||||||1
1757419110000|2025-09-09 11:58:30|||||||||2
1757419120000|2025-09-09 11:58:40|||||||||1
1757419130000|2025-09-09 11:58:50|||||||||2
1757419150000|2025-09-09 11:59:10|||||||||1
1757419160000|2025-09-09 11:59:20|||||||||1
1757419170000|2025-09-09 11:59:30|||||||||2
1757419190000|2025-09-09 11:59:50|||||||||1
1757419210000|2025-09-09 12:00:10|||||||||2
1757419230000|2025-09-09 12:00:30|||||||||3
1757419250000|2025-09-09 12:00:50|||||||||2
1757419270000|2025-09-09 12:01:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1757419290000|2025-09-09 12:01:30|||||||||2
1757419310000|2025-09-09 12:01:50|||||||||1
1757419320000|2025-09-09 12:02:00|||||||||2
1757419330000|2025-09-09 12:02:10|||||||||3
1757419340000|2025-09-09 12:02:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|5
1757419350000|2025-09-09 12:02:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1757419370000|2025-09-09 12:02:50|||||||||1
1757419390000|2025-09-09 12:03:10|||||||||4
1757419410000|2025-09-09 12:03:30|||||||||2
1757419430000|2025-09-09 12:03:50|||||||||1
1757419440000|2025-09-09 12:04:00|||||||||1
1757419450000|2025-09-09 12:04:10|||||||||4
1757419470000|2025-09-09 12:04:30|||||||||1
1757419480000|2025-09-09 12:04:40|||||||||2
1757419490000|2025-09-09 12:04:50|||||||||3
1757419500000|2025-09-09 12:05:00|||||||||1
1757419520000|2025-09-09 12:05:20|||||||||2
1757419530000|2025-09-09 12:05:30|||||||||9
1757419550000|2025-09-09 12:05:50|||||||||3
1757419560000|2025-09-09 12:06:00|||||||||2
1757419590000|2025-09-09 12:06:30|||||||||1
1757419600000|2025-09-09 12:06:40|||||||||1
1757419610000|2025-09-09 12:06:50|||||||||1
1757419630000|2025-09-09 12:07:10|||||||||2
1757419650000|2025-09-09 12:07:30|||||||||2
1757419670000|2025-09-09 12:07:50|||||||||1
1757419690000|2025-09-09 12:08:10|||||||||1
1757419700000|2025-09-09 12:08:20|||||||||3
1757419710000|2025-09-09 12:08:30|||||||||1
1757419730000|2025-09-09 12:08:50|||||||||2
1757419740000|2025-09-09 12:09:00|||||||||5
1757419750000|2025-09-09 12:09:10|||||||||5
1757419770000|2025-09-09 12:09:30|||||||||1
1757419790000|2025-09-09 12:09:50|||||||||2
1757419810000|2025-09-09 12:10:10|||||||||2
1757419830000|2025-09-09 12:10:30|||||||||1
1757419840000|2025-09-09 12:10:40|||||||||1
1757419850000|2025-09-09 12:10:50|||||||||1
1757419860000|2025-09-09 12:11:00|||||||||1
1757419870000|2025-09-09 12:11:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1757419890000|2025-09-09 12:11:30|||||||||2
1757419910000|2025-09-09 12:11:50|||||||||3
1757419920000|2025-09-09 12:12:00|||||||||1
1757419930000|2025-09-09 12:12:10|||||||||2
1757419940000|2025-09-09 12:12:20|||||||||1
1757419950000|2025-09-09 12:12:30|||||||||2
1757419970000|2025-09-09 12:12:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|8
1757419990000|2025-09-09 12:13:10|||||||||2
1757420000000|2025-09-09 12:13:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1757420010000|2025-09-09 12:13:30|||||||||1
1757420020000|2025-09-09 12:13:40|||||||||1
1757420030000|2025-09-09 12:13:50|||||||||1
1757420040000|2025-09-09 12:14:00|||||||||1
1757420050000|2025-09-09 12:14:10|||||||||1
1757420070000|2025-09-09 12:14:30|||||||||2
1757420080000|2025-09-09 12:14:40|||||||||1
1757420090000|2025-09-09 12:14:50|||||||||2
1757420100000|2025-09-09 12:15:00|||||||||1
1757420110000|2025-09-09 12:15:10|||||||||2
1757420130000|2025-09-09 12:15:30|||||||||39
1757420140000|2025-09-09 12:15:40|||||||||2
1757420150000|2025-09-09 12:15:50|||||||||2
1757420170000|2025-09-09 12:16:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1757420180000|2025-09-09 12:16:20|||||||||46
1757420190000|2025-09-09 12:16:30|||||||||49
1757420200000|2025-09-09 12:16:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757420210000|2025-09-09 12:16:50|||||||||3
1757420220000|2025-09-09 12:17:00|||||||||2
1757420230000|2025-09-09 12:17:10|||||||||3
1757420250000|2025-09-09 12:17:30|||||||||1
1757420270000|2025-09-09 12:17:50|||||||||1
1757420280000|2025-09-09 12:18:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1757420290000|2025-09-09 12:18:10|||||||||4
1757420310000|2025-09-09 12:18:30|||||||||1
1757420330000|2025-09-09 12:18:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1757420350000|2025-09-09 12:19:10|||||||||1
1757420370000|2025-09-09 12:19:30|||||||||1
1757420380000|2025-09-09 12:19:40|||||||||1
1757420390000|2025-09-09 12:19:50|||||||||2
1757420400000|2025-09-09 12:20:00|||||||||8
1757420410000|2025-09-09 12:20:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|46
1757420430000|2025-09-09 12:20:30|||||||||2
1757420450000|2025-09-09 12:20:50|||||||||2
1757420460000|2025-09-09 12:21:00|||||||||1
1757420470000|2025-09-09 12:21:10|||||||||1
1757420480000|2025-09-09 12:21:20|||||||||1
1757420490000|2025-09-09 12:21:30|||||||||1
1757420500000|2025-09-09 12:21:40|||||||||1
1757420510000|2025-09-09 12:21:50|||||||||1
1757420530000|2025-09-09 12:22:10|||||||||2
1757420550000|2025-09-09 12:22:30|||||||||4
1757420560000|2025-09-09 12:22:40|||||||||2
1757420570000|2025-09-09 12:22:50|||||||||1
1757420580000|2025-09-09 12:23:00|||||||||1
1757420590000|2025-09-09 12:23:10|||||||||1
1757420600000|2025-09-09 12:23:20|||||||||1
1757420610000|2025-09-09 12:23:30|||||||||2
1757420630000|2025-09-09 12:23:50|||||||||2
1757420650000|2025-09-09 12:24:10|||||||||1
1757420660000|2025-09-09 12:24:20|||||||||1
1757420670000|2025-09-09 12:24:30|||||||||1
1757420680000|2025-09-09 12:24:40|||||||||1
1757420690000|2025-09-09 12:24:50|||||||||3
1757420710000|2025-09-09 12:25:10|||||||||4
1757420720000|2025-09-09 12:25:20|||||||||1
1757420730000|2025-09-09 12:25:30|||||||||1
1757420740000|2025-09-09 12:25:40|||||||||1
1757420750000|2025-09-09 12:25:50|||||||||1
1757420760000|2025-09-09 12:26:00|||||||||1
1757420770000|2025-09-09 12:26:10|||||||||2
1757420790000|2025-09-09 12:26:30|||||||||1
1757420800000|2025-09-09 12:26:40|||||||||5
1757420810000|2025-09-09 12:26:50|||||||||1
1757420820000|2025-09-09 12:27:00|||||||||2
1757420830000|2025-09-09 12:27:10|||||||||1
1757420840000|2025-09-09 12:27:20|||||||||3
1757420850000|2025-09-09 12:27:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1757420870000|2025-09-09 12:27:50|||||||||3
1757420890000|2025-09-09 12:28:10|||||||||1
1757420910000|2025-09-09 12:28:30|||||||||2
1757420920000|2025-09-09 12:28:40|||||||||2
1757420930000|2025-09-09 12:28:50|||||||||3
1757420950000|2025-09-09 12:29:10|||||||||2
1757420970000|2025-09-09 12:29:30|||||||||3
1757420980000|2025-09-09 12:29:40|||||||||1
1757420990000|2025-09-09 12:29:50|||||||||1
1757421000000|2025-09-09 12:30:00|||||||||2
1757421010000|2025-09-09 12:30:10|||||||||1
1757421020000|2025-09-09 12:30:20|||||||||1
1757421030000|2025-09-09 12:30:30|||||||||3
1757421050000|2025-09-09 12:30:50|||||||||1
1757421070000|2025-09-09 12:31:10|||||||||4
1757421080000|2025-09-09 12:31:20|||||||||2
1757421090000|2025-09-09 12:31:30|||||||||2
1757421110000|2025-09-09 12:31:50|||||||||1
1757421120000|2025-09-09 12:32:00|||||||||1
1757421130000|2025-09-09 12:32:10|||||||||3
1757421140000|2025-09-09 12:32:20|||||||||1
1757421150000|2025-09-09 12:32:30|||||||||1
1757421160000|2025-09-09 12:32:40|||||||||1
1757421170000|2025-09-09 12:32:50|||||||||1
1757421180000|2025-09-09 12:33:00|||||||||2
1757421190000|2025-09-09 12:33:10|||||||||2
1757421200000|2025-09-09 12:33:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1757421230000|2025-09-09 12:33:50|||||||||3
1757421240000|2025-09-09 12:34:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|1
1757421250000|2025-09-09 12:34:10|||||||||2
1757421260000|2025-09-09 12:34:20|||||||||1
1757421270000|2025-09-09 12:34:30|||||||||1
1757421290000|2025-09-09 12:34:50|||||||||2
1757421300000|2025-09-09 12:35:00|||||||||1
1757421310000|2025-09-09 12:35:10|||||||||2
1757421330000|2025-09-09 12:35:30|||||||||1
1757421350000|2025-09-09 12:35:50|||||||||3
1757421360000|2025-09-09 12:36:00|||||||||1
1757421370000|2025-09-09 12:36:10|||||||||1
1757421380000|2025-09-09 12:36:20|||||||||1
1757421390000|2025-09-09 12:36:30|||||||||1
1757421400000|2025-09-09 12:36:40|||||||||1
1757421410000|2025-09-09 12:36:50|||||||||2
1757421430000|2025-09-09 12:37:10|||||||||1
1757421440000|2025-09-09 12:37:20|||||||||3
1757421450000|2025-09-09 12:37:30|18.43|18.35|18.45|18.37|18.47|18.39|18.43|18.35|2
1757421460000|2025-09-09 12:37:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|5
1757421470000|2025-09-09 12:37:50|||||||||2
1757421480000|2025-09-09 12:38:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757421490000|2025-09-09 12:38:10|||||||||1
1757421510000|2025-09-09 12:38:30|||||||||3
1757421530000|2025-09-09 12:38:50|||||||||1
1757421550000|2025-09-09 12:39:10|||||||||1
1757421560000|2025-09-09 12:39:20|||||||||2
1757421570000|2025-09-09 12:39:30|||||||||2
1757421590000|2025-09-09 12:39:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1757421610000|2025-09-09 12:40:10|||||||||3
1757421630000|2025-09-09 12:40:30|||||||||1
1757421650000|2025-09-09 12:40:50|||||||||1
1757421660000|2025-09-09 12:41:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1757421670000|2025-09-09 12:41:10|||||||||2
1757421690000|2025-09-09 12:41:30|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|1
1757421700000|2025-09-09 12:41:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1757421710000|2025-09-09 12:41:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|13
1757421720000|2025-09-09 12:42:00|||||||||2
1757421730000|2025-09-09 12:42:10|||||||||1
1757421740000|2025-09-09 12:42:20|||||||||1
1757421750000|2025-09-09 12:42:30|||||||||2
1757421770000|2025-09-09 12:42:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|12
1757421790000|2025-09-09 12:43:10|||||||||1
1757421800000|2025-09-09 12:43:20|||||||||1
1757421810000|2025-09-09 12:43:30|||||||||3
1757421820000|2025-09-09 12:43:40|||||||||3
1757421830000|2025-09-09 12:43:50|||||||||4
1757421850000|2025-09-09 12:44:10|||||||||2
1757421870000|2025-09-09 12:44:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1757421880000|2025-09-09 12:44:40|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|1
1757421890000|2025-09-09 12:44:50|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|1
1757421900000|2025-09-09 12:45:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|2
1757421910000|2025-09-09 12:45:10|||||||||2
1757421930000|2025-09-09 12:45:30|||||||||3
1757421950000|2025-09-09 12:45:50|||||||||2
1757421960000|2025-09-09 12:46:00|||||||||1
1757421970000|2025-09-09 12:46:10|||||||||1
1757421990000|2025-09-09 12:46:30|||||||||1
1757422000000|2025-09-09 12:46:40|||||||||1
1757422010000|2025-09-09 12:46:50|||||||||4
1757422030000|2025-09-09 12:47:10|||||||||1
1757422050000|2025-09-09 12:47:30|||||||||2
1757422070000|2025-09-09 12:47:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|30
1757422090000|2025-09-09 12:48:10|||||||||1
1757422100000|2025-09-09 12:48:20|||||||||1
1757422110000|2025-09-09 12:48:30|||||||||21
1757422120000|2025-09-09 12:48:40|||||||||9
1757422130000|2025-09-09 12:48:50|||||||||1
1757422140000|2025-09-09 12:49:00|||||||||1
1757422150000|2025-09-09 12:49:10|||||||||2
1757422170000|2025-09-09 12:49:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1757422190000|2025-09-09 12:49:50|||||||||2
1757422200000|2025-09-09 12:50:00|||||||||2
1757422210000|2025-09-09 12:50:10|||||||||1
1757422220000|2025-09-09 12:50:20|||||||||2
1757422230000|2025-09-09 12:50:30|||||||||21
1757422240000|2025-09-09 12:50:40|||||||||1
1757422250000|2025-09-09 12:50:50|||||||||4
1757422270000|2025-09-09 12:51:10|||||||||1
1757422290000|2025-09-09 12:51:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1757422300000|2025-09-09 12:51:40|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|1
1757422310000|2025-09-09 12:51:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1757422330000|2025-09-09 12:52:10|||||||||1
1757422340000|2025-09-09 12:52:20|||||||||1
1757422350000|2025-09-09 12:52:30|||||||||2
1757422370000|2025-09-09 12:52:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1757422380000|2025-09-09 12:53:00|||||||||20
1757422390000|2025-09-09 12:53:10|||||||||4
1757422400000|2025-09-09 12:53:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1757422410000|2025-09-09 12:53:30|||||||||5
1757422430000|2025-09-09 12:53:50|||||||||1
1757422440000|2025-09-09 12:54:00|||||||||1
1757422450000|2025-09-09 12:54:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1757422460000|2025-09-09 12:54:20|||||||||1
1757422470000|2025-09-09 12:54:30|||||||||1
1757422490000|2025-09-09 12:54:50|||||||||2
1757422500000|2025-09-09 12:55:00|||||||||1
1757422510000|2025-09-09 12:55:10|||||||||2
1757422530000|2025-09-09 12:55:30|||||||||1
1757422540000|2025-09-09 12:55:40|||||||||1
1757422550000|2025-09-09 12:55:50|||||||||1
1757422570000|2025-09-09 12:56:10|||||||||2
1757422580000|2025-09-09 12:56:20|||||||||2
1757422590000|2025-09-09 12:56:30|||||||||41
1757422610000|2025-09-09 12:56:50|||||||||3
1757422620000|2025-09-09 12:57:00|||||||||1
1757422630000|2025-09-09 12:57:10|||||||||2
1757422650000|2025-09-09 12:57:30|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|21
1757422670000|2025-09-09 12:57:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|2
1757422680000|2025-09-09 12:58:00|||||||||5
1757422690000|2025-09-09 12:58:10|||||||||1
1757422710000|2025-09-09 12:58:30|||||||||1
1757422730000|2025-09-09 12:58:50|||||||||3
1757422750000|2025-09-09 12:59:10|||||||||10
1757422770000|2025-09-09 12:59:30|||||||||1
1757422780000|2025-09-09 12:59:40|||||||||2
1757422790000|2025-09-09 12:59:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|1
1757422800000|2025-09-09 13:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1757422830000|2025-09-09 13:00:30|||||||||2
1757422840000|2025-09-09 13:00:40|||||||||1
1757422870000|2025-09-09 13:01:10|||||||||2
1757422880000|2025-09-09 13:01:20|||||||||1
1757422890000|2025-09-09 13:01:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1757422900000|2025-09-09 13:01:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757422910000|2025-09-09 13:01:50|||||||||2
1757422920000|2025-09-09 13:02:00|||||||||1
1757422930000|2025-09-09 13:02:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|14
1757422950000|2025-09-09 13:02:30|||||||||1
1757422970000|2025-09-09 13:02:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1757422990000|2025-09-09 13:03:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1757423010000|2025-09-09 13:03:30|||||||||1
1757423020000|2025-09-09 13:03:40|||||||||1
1757423030000|2025-09-09 13:03:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|6
1757423040000|2025-09-09 13:04:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1757423050000|2025-09-09 13:04:10|18.53|18.45|18.55|18.47|18.55|18.47|18.51|18.43|4
1757423060000|2025-09-09 13:04:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1757423070000|2025-09-09 13:04:30|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|11
1757423080000|2025-09-09 13:04:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1757423090000|2025-09-09 13:04:50|||||||||1
1757423100000|2025-09-09 13:05:00|||||||||1
1757423110000|2025-09-09 13:05:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|2
1757423130000|2025-09-09 13:05:30|||||||||1
1757423150000|2025-09-09 13:05:50|||||||||2
1757423160000|2025-09-09 13:06:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1757423170000|2025-09-09 13:06:10|||||||||1
1757423190000|2025-09-09 13:06:30|||||||||1
1757423200000|2025-09-09 13:06:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1757423210000|2025-09-09 13:06:50|||||||||4
1757423230000|2025-09-09 13:07:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1757423240000|2025-09-09 13:07:20|||||||||4
1757423250000|2025-09-09 13:07:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1757423260000|2025-09-09 13:07:40|||||||||2
1757423270000|2025-09-09 13:07:50|||||||||1
1757423290000|2025-09-09 13:08:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1757423300000|2025-09-09 13:08:20|||||||||1
1757423310000|2025-09-09 13:08:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1757423330000|2025-09-09 13:08:50|||||||||1
1757423350000|2025-09-09 13:09:10|||||||||3
1757423360000|2025-09-09 13:09:20|||||||||1
1757423370000|2025-09-09 13:09:30|||||||||1
1757423390000|2025-09-09 13:09:50|||||||||2
1757423400000|2025-09-09 13:10:00|||||||||1
1757423410000|2025-09-09 13:10:10|||||||||1
1757423420000|2025-09-09 13:10:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1757423430000|2025-09-09 13:10:30|||||||||3
1757423450000|2025-09-09 13:10:50|||||||||2
1757423470000|2025-09-09 13:11:10|||||||||3
1757423490000|2025-09-09 13:11:30|||||||||68
1757423500000|2025-09-09 13:11:40|||||||||1
1757423510000|2025-09-09 13:11:50|||||||||1
1757423520000|2025-09-09 13:12:00|||||||||1
1757423530000|2025-09-09 13:12:10|||||||||1
1757423540000|2025-09-09 13:12:20|||||||||1
1757423550000|2025-09-09 13:12:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|9
1757423560000|2025-09-09 13:12:40|||||||||2
1757423570000|2025-09-09 13:12:50|||||||||1
1757423590000|2025-09-09 13:13:10|||||||||2
1757423610000|2025-09-09 13:13:30|||||||||1
1757423630000|2025-09-09 13:13:50|||||||||2
1757423640000|2025-09-09 13:14:00|||||||||2
1757423650000|2025-09-09 13:14:10|||||||||1
1757423670000|2025-09-09 13:14:30|||||||||1
1757423680000|2025-09-09 13:14:40|||||||||1
1757423690000|2025-09-09 13:14:50|||||||||2
1757423700000|2025-09-09 13:15:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|101
1757423710000|2025-09-09 13:15:10|||||||||2
1757423730000|2025-09-09 13:15:30|||||||||1
1757423750000|2025-09-09 13:15:50|||||||||9
1757423760000|2025-09-09 13:16:00|||||||||1
1757423770000|2025-09-09 13:16:10|||||||||4
1757423780000|2025-09-09 13:16:20|||||||||1
1757423790000|2025-09-09 13:16:30|||||||||1
1757423800000|2025-09-09 13:16:40|||||||||1
1757423810000|2025-09-09 13:16:50|||||||||1
1757423830000|2025-09-09 13:17:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1757423840000|2025-09-09 13:17:20|||||||||23
1757423850000|2025-09-09 13:17:30|||||||||1
1757423870000|2025-09-09 13:17:50|||||||||1
1757423880000|2025-09-09 13:18:00|||||||||3
1757423890000|2025-09-09 13:18:10|||||||||2
1757423910000|2025-09-09 13:18:30|||||||||1
1757423930000|2025-09-09 13:18:50|||||||||2
1757423940000|2025-09-09 13:19:00|||||||||2
1757423950000|2025-09-09 13:19:10|||||||||1
1757423970000|2025-09-09 13:19:30|||||||||1
1757423980000|2025-09-09 13:19:40|||||||||1
1757423990000|2025-09-09 13:19:50|||||||||1
1757424000000|2025-09-09 13:20:00|||||||||3
1757424010000|2025-09-09 13:20:10|||||||||1
1757424020000|2025-09-09 13:20:20|||||||||1
1757424030000|2025-09-09 13:20:30|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|67
1757424040000|2025-09-09 13:20:40|||||||||20
1757424050000|2025-09-09 13:20:50|||||||||1
1757424070000|2025-09-09 13:21:10|||||||||2
1757424090000|2025-09-09 13:21:30|||||||||1
1757424100000|2025-09-09 13:21:40|||||||||1
1757424110000|2025-09-09 13:21:50|||||||||1
1757424120000|2025-09-09 13:22:00|||||||||1
1757424130000|2025-09-09 13:22:10|||||||||1
1757424150000|2025-09-09 13:22:30|||||||||1
1757424160000|2025-09-09 13:22:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|7
1757424170000|2025-09-09 13:22:50|||||||||4
1757424180000|2025-09-09 13:23:00|||||||||1
1757424190000|2025-09-09 13:23:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|15
1757424210000|2025-09-09 13:23:30|||||||||1
1757424220000|2025-09-09 13:23:40|||||||||1
1757424230000|2025-09-09 13:23:50|||||||||1
1757424250000|2025-09-09 13:24:10|||||||||1
1757424260000|2025-09-09 13:24:20|||||||||2
1757424270000|2025-09-09 13:24:30|||||||||3
1757424290000|2025-09-09 13:24:50|||||||||1
1757424310000|2025-09-09 13:25:10|||||||||2
1757424320000|2025-09-09 13:25:20|||||||||1
1757424330000|2025-09-09 13:25:30|||||||||1
1757424350000|2025-09-09 13:25:50|||||||||1
1757424360000|2025-09-09 13:26:00|||||||||1
1757424370000|2025-09-09 13:26:10|||||||||2
1757424390000|2025-09-09 13:26:30|||||||||1
1757424410000|2025-09-09 13:26:50|||||||||2
1757424420000|2025-09-09 13:27:00|||||||||1
1757424430000|2025-09-09 13:27:10|||||||||1
1757424450000|2025-09-09 13:27:30|||||||||1
1757424460000|2025-09-09 13:27:40|||||||||1
1757424470000|2025-09-09 13:27:50|||||||||2
1757424490000|2025-09-09 13:28:10|||||||||1
1757424500000|2025-09-09 13:28:20|||||||||1
1757424510000|2025-09-09 13:28:30|||||||||1
1757424530000|2025-09-09 13:28:50|||||||||2
1757424540000|2025-09-09 13:29:00|||||||||3
1757424550000|2025-09-09 13:29:10|||||||||2
1757424570000|2025-09-09 13:29:30|||||||||3
1757424580000|2025-09-09 13:29:40|||||||||1
1757424590000|2025-09-09 13:29:50|||||||||1
1757424600000|2025-09-09 13:30:00|||||||||1
1757424610000|2025-09-09 13:30:10|||||||||5
1757424630000|2025-09-09 13:30:30|||||||||2
1757424640000|2025-09-09 13:30:40|||||||||1
1757424650000|2025-09-09 13:30:50|||||||||2
1757424660000|2025-09-09 13:31:00|||||||||2
1757424670000|2025-09-09 13:31:10|||||||||1
1757424680000|2025-09-09 13:31:20|||||||||1
1757424690000|2025-09-09 13:31:30|||||||||2
1757424700000|2025-09-09 13:31:40|||||||||2
1757424710000|2025-09-09 13:31:50|||||||||1
1757424720000|2025-09-09 13:32:00|||||||||3
1757424730000|2025-09-09 13:32:10|||||||||2
1757424740000|2025-09-09 13:32:20|||||||||2
1757424750000|2025-09-09 13:32:30|||||||||1
1757424760000|2025-09-09 13:32:40|||||||||2
1757424770000|2025-09-09 13:32:50|||||||||1
1757424780000|2025-09-09 13:33:00|||||||||3
1757424790000|2025-09-09 13:33:10|||||||||3
1757424800000|2025-09-09 13:33:20|||||||||1
1757424810000|2025-09-09 13:33:30|||||||||1
1757424820000|2025-09-09 13:33:40|||||||||2
1757424830000|2025-09-09 13:33:50|||||||||1
1757424840000|2025-09-09 13:34:00|||||||||1
1757424850000|2025-09-09 13:34:10|||||||||2
1757424860000|2025-09-09 13:34:20|||||||||2
1757424870000|2025-09-09 13:34:30|||||||||5
1757424890000|2025-09-09 13:34:50|||||||||1
1757424900000|2025-09-09 13:35:00|||||||||10
1757424910000|2025-09-09 13:35:10|||||||||1
1757424930000|2025-09-09 13:35:30|||||||||1
1757424940000|2025-09-09 13:35:40|||||||||3
1757424950000|2025-09-09 13:35:50|||||||||4
1757424960000|2025-09-09 13:36:00|||||||||1
1757424970000|2025-09-09 13:36:10|||||||||1
1757424980000|2025-09-09 13:36:20|||||||||1
1757424990000|2025-09-09 13:36:30|||||||||3
1757425000000|2025-09-09 13:36:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|68
1757425010000|2025-09-09 13:36:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1757425020000|2025-09-09 13:37:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|1
1757425030000|2025-09-09 13:37:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|2
1757425040000|2025-09-09 13:37:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1757425050000|2025-09-09 13:37:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1757425060000|2025-09-09 13:37:40|||||||||1
1757425070000|2025-09-09 13:37:50|||||||||1
1757425080000|2025-09-09 13:38:00|||||||||1
1757425090000|2025-09-09 13:38:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|3
1757425100000|2025-09-09 13:38:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1757425110000|2025-09-09 13:38:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|2
1757425120000|2025-09-09 13:38:40|||||||||2
1757425130000|2025-09-09 13:38:50|||||||||3
1757425150000|2025-09-09 13:39:10|||||||||1
1757425160000|2025-09-09 13:39:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|2
1757425170000|2025-09-09 13:39:30|||||||||1
1757425180000|2025-09-09 13:39:40|||||||||2
1757425190000|2025-09-09 13:39:50|||||||||2
1757425210000|2025-09-09 13:40:10|||||||||1
1757425220000|2025-09-09 13:40:20|||||||||2
1757425230000|2025-09-09 13:40:30|||||||||1
1757425240000|2025-09-09 13:40:40|||||||||1
1757425250000|2025-09-09 13:40:50|||||||||1
1757425270000|2025-09-09 13:41:10|||||||||3
1757425280000|2025-09-09 13:41:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|27
1757425290000|2025-09-09 13:41:30|||||||||4
1757425310000|2025-09-09 13:41:50|||||||||1
1757425320000|2025-09-09 13:42:00|||||||||2
1757425330000|2025-09-09 13:42:10|||||||||2
1757425350000|2025-09-09 13:42:30|||||||||1
1757425370000|2025-09-09 13:42:50|||||||||1
1757425380000|2025-09-09 13:43:00|||||||||1
1757425390000|2025-09-09 13:43:10|||||||||1
1757425410000|2025-09-09 13:43:30|||||||||3
1757425420000|2025-09-09 13:43:40|||||||||3
1757425430000|2025-09-09 13:43:50|||||||||2
1757425440000|2025-09-09 13:44:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|52
1757425450000|2025-09-09 13:44:10|||||||||3
1757425460000|2025-09-09 13:44:20|||||||||1
1757425470000|2025-09-09 13:44:30|||||||||1
1757425490000|2025-09-09 13:44:50|||||||||3
1757425500000|2025-09-09 13:45:00|18.52|18.44|18.52|18.44|18.53|18.45|18.5|18.42|2
1757425510000|2025-09-09 13:45:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|4
1757425520000|2025-09-09 13:45:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1757425530000|2025-09-09 13:45:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|20
1757425550000|2025-09-09 13:45:50|||||||||2
1757425560000|2025-09-09 13:46:00|||||||||4
1757425570000|2025-09-09 13:46:10|||||||||1
1757425590000|2025-09-09 13:46:30|||||||||1
1757425610000|2025-09-09 13:46:50|||||||||1
1757425630000|2025-09-09 13:47:10|||||||||3
1757425640000|2025-09-09 13:47:20|||||||||1
1757425650000|2025-09-09 13:47:30|||||||||3
1757425660000|2025-09-09 13:47:40|||||||||3
1757425670000|2025-09-09 13:47:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|78
1757425680000|2025-09-09 13:48:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|10
1757425690000|2025-09-09 13:48:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|16
1757425700000|2025-09-09 13:48:20|||||||||1
1757425710000|2025-09-09 13:48:30|||||||||1
1757425730000|2025-09-09 13:48:50|||||||||6
1757425750000|2025-09-09 13:49:10|||||||||3
1757425770000|2025-09-09 13:49:30|||||||||3
1757425780000|2025-09-09 13:49:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757425790000|2025-09-09 13:49:50|||||||||2
1757425800000|2025-09-09 13:50:00|||||||||1
1757425810000|2025-09-09 13:50:10|||||||||1
1757425830000|2025-09-09 13:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1757425850000|2025-09-09 13:50:50|||||||||3
1757425860000|2025-09-09 13:51:00|||||||||1
1757425870000|2025-09-09 13:51:10|||||||||1
1757425890000|2025-09-09 13:51:30|||||||||11
1757425900000|2025-09-09 13:51:40|||||||||1
1757425910000|2025-09-09 13:51:50|||||||||4
1757425920000|2025-09-09 13:52:00|||||||||2
1757425930000|2025-09-09 13:52:10|||||||||4
1757425940000|2025-09-09 13:52:20|||||||||1
1757425950000|2025-09-09 13:52:30|||||||||1
1757425960000|2025-09-09 13:52:40|||||||||1
1757425970000|2025-09-09 13:52:50|||||||||1
1757425980000|2025-09-09 13:53:00|||||||||1
1757425990000|2025-09-09 13:53:10|||||||||3
1757426000000|2025-09-09 13:53:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|33
1757426010000|2025-09-09 13:53:30|||||||||2
1757426030000|2025-09-09 13:53:50|||||||||3
1757426040000|2025-09-09 13:54:00|||||||||2
1757426050000|2025-09-09 13:54:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1757426060000|2025-09-09 13:54:20|||||||||1
1757426070000|2025-09-09 13:54:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1757426080000|2025-09-09 13:54:40|||||||||1
1757426090000|2025-09-09 13:54:50|||||||||2
1757426100000|2025-09-09 13:55:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1757426110000|2025-09-09 13:55:10|||||||||2
1757426120000|2025-09-09 13:55:20|||||||||1
1757426130000|2025-09-09 13:55:30|||||||||2
1757426140000|2025-09-09 13:55:40|||||||||1
1757426150000|2025-09-09 13:55:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1757426160000|2025-09-09 13:56:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|55
1757426170000|2025-09-09 13:56:10|||||||||3
1757426180000|2025-09-09 13:56:20|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|2
1757426190000|2025-09-09 13:56:30|||||||||1
1757426200000|2025-09-09 13:56:40|||||||||2
1757426210000|2025-09-09 13:56:50|||||||||1
1757426220000|2025-09-09 13:57:00|||||||||1
1757426230000|2025-09-09 13:57:10|||||||||176
1757426240000|2025-09-09 13:57:20|||||||||1
1757426250000|2025-09-09 13:57:30|||||||||1
1757426260000|2025-09-09 13:57:40|||||||||2
1757426270000|2025-09-09 13:57:50|||||||||3
1757426280000|2025-09-09 13:58:00|||||||||1
1757426290000|2025-09-09 13:58:10|||||||||1
1757426300000|2025-09-09 13:58:20|||||||||1
1757426310000|2025-09-09 13:58:30|||||||||1
1757426330000|2025-09-09 13:58:50|||||||||3
1757426350000|2025-09-09 13:59:10|||||||||1
1757426370000|2025-09-09 13:59:30|||||||||4
1757426380000|2025-09-09 13:59:40|||||||||23
1757426390000|2025-09-09 13:59:50|||||||||2
1757426400000|2025-09-09 14:00:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|69
1757426410000|2025-09-09 14:00:10|||||||||1
1757426420000|2025-09-09 14:00:20|||||||||1
1757426430000|2025-09-09 14:00:30|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|17
1757426440000|2025-09-09 14:00:40|||||||||11
1757426450000|2025-09-09 14:00:50|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|24
1757426470000|2025-09-09 14:01:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|45
1757426480000|2025-09-09 14:01:20|||||||||2
1757426490000|2025-09-09 14:01:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1757426510000|2025-09-09 14:01:50|||||||||3
1757426520000|2025-09-09 14:02:00|||||||||1
1757426530000|2025-09-09 14:02:10|||||||||1
1757426540000|2025-09-09 14:02:20|||||||||2
1757426550000|2025-09-09 14:02:30|||||||||1
1757426570000|2025-09-09 14:02:50|||||||||3
1757426580000|2025-09-09 14:03:00|||||||||1
1757426590000|2025-09-09 14:03:10|18.56|18.48|18.59|18.51|18.6|18.52|18.55|18.47|112
1757426600000|2025-09-09 14:03:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|48
1757426620000|2025-09-09 14:03:40|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1757426630000|2025-09-09 14:03:50|||||||||3
1757426640000|2025-09-09 14:04:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|14
1757426650000|2025-09-09 14:04:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757426660000|2025-09-09 14:04:20|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1757426670000|2025-09-09 14:04:30|||||||||1
1757426680000|2025-09-09 14:04:40|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|6
1757426690000|2025-09-09 14:04:50|||||||||46
1757426700000|2025-09-09 14:05:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1757426710000|2025-09-09 14:05:10|||||||||2
1757426730000|2025-09-09 14:05:30|||||||||1
1757426740000|2025-09-09 14:05:40|||||||||2
1757426750000|2025-09-09 14:05:50|||||||||52
1757426760000|2025-09-09 14:06:00|||||||||2
1757426780000|2025-09-09 14:06:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1757426790000|2025-09-09 14:06:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1757426810000|2025-09-09 14:06:50|||||||||3
1757426820000|2025-09-09 14:07:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1757426830000|2025-09-09 14:07:10|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|1
1757426840000|2025-09-09 14:07:20|||||||||3
1757426850000|2025-09-09 14:07:30|||||||||1
1757426860000|2025-09-09 14:07:40|||||||||2
1757426870000|2025-09-09 14:07:50|||||||||1
1757426880000|2025-09-09 14:08:00|||||||||1
1757426890000|2025-09-09 14:08:10|||||||||1
1757426900000|2025-09-09 14:08:20|||||||||1
1757426910000|2025-09-09 14:08:30|||||||||2
1757426930000|2025-09-09 14:08:50|||||||||1
1757426940000|2025-09-09 14:09:00|||||||||2
1757426950000|2025-09-09 14:09:10|||||||||4
1757426960000|2025-09-09 14:09:20|||||||||131
1757426970000|2025-09-09 14:09:30|||||||||2
1757426990000|2025-09-09 14:09:50|||||||||6
1757427000000|2025-09-09 14:10:00|||||||||1
1757427010000|2025-09-09 14:10:10|||||||||1
1757427020000|2025-09-09 14:10:20|||||||||2
1757427030000|2025-09-09 14:10:30|||||||||1
1757427040000|2025-09-09 14:10:40|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|107
1757427050000|2025-09-09 14:10:50|||||||||11
1757427060000|2025-09-09 14:11:00|||||||||1
1757427070000|2025-09-09 14:11:10|||||||||4
1757427090000|2025-09-09 14:11:30|||||||||1
1757427100000|2025-09-09 14:11:40|||||||||1
1757427110000|2025-09-09 14:11:50|||||||||1
1757427120000|2025-09-09 14:12:00|||||||||1
1757427130000|2025-09-09 14:12:10|||||||||1
1757427140000|2025-09-09 14:12:20|||||||||7
1757427150000|2025-09-09 14:12:30|||||||||9
1757427160000|2025-09-09 14:12:40|||||||||1
1757427170000|2025-09-09 14:12:50|||||||||2
1757427180000|2025-09-09 14:13:00|||||||||2
1757427190000|2025-09-09 14:13:10|||||||||1
1757427200000|2025-09-09 14:13:20|||||||||2
1757427210000|2025-09-09 14:13:30|||||||||1
1757427220000|2025-09-09 14:13:40|||||||||4
1757427250000|2025-09-09 14:14:10|||||||||3
1757427280000|2025-09-09 14:14:40|||||||||1
1757427290000|2025-09-09 14:14:50|||||||||6
1757427300000|2025-09-09 14:15:00|||||||||2
1757427320000|2025-09-09 14:15:20|||||||||2
1757427340000|2025-09-09 14:15:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|10
1757427350000|2025-09-09 14:15:50|||||||||2
1757427370000|2025-09-09 14:16:10|||||||||2
1757427390000|2025-09-09 14:16:30|||||||||2
1757427400000|2025-09-09 14:16:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757427410000|2025-09-09 14:16:50|||||||||3
1757427430000|2025-09-09 14:17:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|52
1757427440000|2025-09-09 14:17:20|||||||||1
1757427450000|2025-09-09 14:17:30|||||||||1
1757427460000|2025-09-09 14:17:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|29
1757427490000|2025-09-09 14:18:10|||||||||1
1757427500000|2025-09-09 14:18:20|18.59|18.51|18.6|18.52|18.6|18.52|18.57|18.49|3
1757427510000|2025-09-09 14:18:30|||||||||1
1757427530000|2025-09-09 14:18:50|||||||||3
1757427550000|2025-09-09 14:19:10|||||||||2
1757427570000|2025-09-09 14:19:30|||||||||1
1757427580000|2025-09-09 14:19:40|||||||||1
1757427590000|2025-09-09 14:19:50|||||||||29
1757427600000|2025-09-09 14:20:00|||||||||3
1757427610000|2025-09-09 14:20:10|||||||||1
1757427620000|2025-09-09 14:20:20|||||||||1
1757427630000|2025-09-09 14:20:30|||||||||1
1757427650000|2025-09-09 14:20:50|||||||||2
1757427670000|2025-09-09 14:21:10|||||||||2
1757427690000|2025-09-09 14:21:30|||||||||4
1757427710000|2025-09-09 14:21:50|||||||||1
1757427720000|2025-09-09 14:22:00|||||||||1
1757427730000|2025-09-09 14:22:10|||||||||3
1757427740000|2025-09-09 14:22:20|||||||||1
1757427750000|2025-09-09 14:22:30|||||||||1
1757427760000|2025-09-09 14:22:40|||||||||5
1757427780000|2025-09-09 14:23:00|||||||||1
1757427790000|2025-09-09 14:23:10|||||||||3
1757427810000|2025-09-09 14:23:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1757427830000|2025-09-09 14:23:50|||||||||1
1757427840000|2025-09-09 14:24:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|2
1757427850000|2025-09-09 14:24:10|||||||||1
1757427860000|2025-09-09 14:24:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|2
1757427870000|2025-09-09 14:24:30|||||||||1
1757427890000|2025-09-09 14:24:50|||||||||1
1757427900000|2025-09-09 14:25:00|||||||||2
1757427910000|2025-09-09 14:25:10|||||||||1
1757427920000|2025-09-09 14:25:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1757427930000|2025-09-09 14:25:30|||||||||2
1757427950000|2025-09-09 14:25:50|||||||||1
1757427960000|2025-09-09 14:26:00|||||||||1
1757427970000|2025-09-09 14:26:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|2
1757427990000|2025-09-09 14:26:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1757428000000|2025-09-09 14:26:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|20
1757428010000|2025-09-09 14:26:50|||||||||2
1757428030000|2025-09-09 14:27:10|||||||||3
1757428050000|2025-09-09 14:27:30|||||||||1
1757428060000|2025-09-09 14:27:40|||||||||1
1757428070000|2025-09-09 14:27:50|||||||||1
1757428080000|2025-09-09 14:28:00|||||||||1
1757428090000|2025-09-09 14:28:10|||||||||1
1757428100000|2025-09-09 14:28:20|||||||||3
1757428110000|2025-09-09 14:28:30|||||||||1
1757428130000|2025-09-09 14:28:50|||||||||2
1757428140000|2025-09-09 14:29:00|||||||||4
1757428150000|2025-09-09 14:29:10|||||||||2
1757428160000|2025-09-09 14:29:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1757428170000|2025-09-09 14:29:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1757428180000|2025-09-09 14:29:40|||||||||1
1757428190000|2025-09-09 14:29:50|||||||||3
1757428200000|2025-09-09 14:30:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1757428210000|2025-09-09 14:30:10|||||||||6
1757428230000|2025-09-09 14:30:30|||||||||1
1757428240000|2025-09-09 14:30:40|||||||||2
1757428250000|2025-09-09 14:30:50|||||||||2
1757428260000|2025-09-09 14:31:00|||||||||4
1757428270000|2025-09-09 14:31:10|||||||||1
1757428290000|2025-09-09 14:31:30|||||||||2
1757428300000|2025-09-09 14:31:40|||||||||1
1757428310000|2025-09-09 14:31:50|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|1
1757428320000|2025-09-09 14:32:00|||||||||11
1757428330000|2025-09-09 14:32:10|||||||||2
1757428340000|2025-09-09 14:32:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1757428350000|2025-09-09 14:32:30|||||||||3
1757428360000|2025-09-09 14:32:40|||||||||3
1757428370000|2025-09-09 14:32:50|||||||||5
1757428380000|2025-09-09 14:33:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1757428390000|2025-09-09 14:33:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1757428400000|2025-09-09 14:33:20|||||||||1
1757428410000|2025-09-09 14:33:30|||||||||1
1757428430000|2025-09-09 14:33:50|||||||||2
1757428440000|2025-09-09 14:34:00|||||||||3
1757428450000|2025-09-09 14:34:10|||||||||2
1757428470000|2025-09-09 14:34:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1757428480000|2025-09-09 14:34:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|120
1757428490000|2025-09-09 14:34:50|||||||||1
1757428500000|2025-09-09 14:35:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|8
1757428510000|2025-09-09 14:35:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|3
1757428520000|2025-09-09 14:35:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1757428530000|2025-09-09 14:35:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1757428540000|2025-09-09 14:35:40|18.67|18.59|18.68|18.6|18.68|18.6|18.65|18.57|1
1757428550000|2025-09-09 14:35:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1757428560000|2025-09-09 14:36:00|||||||||2
1757428570000|2025-09-09 14:36:10|||||||||1
1757428580000|2025-09-09 14:36:20|||||||||1
1757428590000|2025-09-09 14:36:30|||||||||3
1757428600000|2025-09-09 14:36:40|||||||||1
1757428610000|2025-09-09 14:36:50|||||||||4
1757428620000|2025-09-09 14:37:00|||||||||2
1757428630000|2025-09-09 14:37:10|||||||||12
1757428650000|2025-09-09 14:37:30|||||||||2
1757428660000|2025-09-09 14:37:40|||||||||4
1757428670000|2025-09-09 14:37:50|||||||||1
1757428680000|2025-09-09 14:38:00|||||||||1
1757428690000|2025-09-09 14:38:10|||||||||3
1757428710000|2025-09-09 14:38:30|||||||||2
1757428730000|2025-09-09 14:38:50|||||||||2
1757428740000|2025-09-09 14:39:00|||||||||3
1757428750000|2025-09-09 14:39:10|||||||||3
1757428760000|2025-09-09 14:39:20|||||||||5
1757428780000|2025-09-09 14:39:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1757428790000|2025-09-09 14:39:50|||||||||3
1757428800000|2025-09-09 14:40:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1757428810000|2025-09-09 14:40:10|||||||||1
1757428820000|2025-09-09 14:40:20|18.69|18.61|18.69|18.61|18.69|18.61|18.65|18.57|18
1757428830000|2025-09-09 14:40:30|||||||||1
1757428850000|2025-09-09 14:40:50|||||||||1
1757428860000|2025-09-09 14:41:00|||||||||2
1757428870000|2025-09-09 14:41:10|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|3
1757428880000|2025-09-09 14:41:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1757428890000|2025-09-09 14:41:30|||||||||1
1757428900000|2025-09-09 14:41:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1757428910000|2025-09-09 14:41:50|||||||||2
1757428920000|2025-09-09 14:42:00|||||||||3
1757428930000|2025-09-09 14:42:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|289
1757428940000|2025-09-09 14:42:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757428950000|2025-09-09 14:42:30|||||||||1
1757428970000|2025-09-09 14:42:50|||||||||2
1757428980000|2025-09-09 14:43:00|||||||||1
1757428990000|2025-09-09 14:43:10|||||||||3
1757429010000|2025-09-09 14:43:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1757429020000|2025-09-09 14:43:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|17
1757429030000|2025-09-09 14:43:50|||||||||2
1757429050000|2025-09-09 14:44:10|||||||||1
1757429060000|2025-09-09 14:44:20|||||||||1
1757429070000|2025-09-09 14:44:30|||||||||1
1757429080000|2025-09-09 14:44:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1757429090000|2025-09-09 14:44:50|||||||||1
1757429110000|2025-09-09 14:45:10|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|6
1757429130000|2025-09-09 14:45:30|||||||||16
1757429140000|2025-09-09 14:45:40|||||||||44
1757429150000|2025-09-09 14:45:50|||||||||3
1757429160000|2025-09-09 14:46:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1757429170000|2025-09-09 14:46:10|||||||||1
1757429190000|2025-09-09 14:46:30|||||||||3
1757429210000|2025-09-09 14:46:50|||||||||4
1757429230000|2025-09-09 14:47:10|||||||||3
1757429240000|2025-09-09 14:47:20|||||||||1
1757429250000|2025-09-09 14:47:30|||||||||3
1757429260000|2025-09-09 14:47:40|||||||||1
1757429270000|2025-09-09 14:47:50|||||||||5
1757429290000|2025-09-09 14:48:10|||||||||1
1757429300000|2025-09-09 14:48:20|||||||||2
1757429310000|2025-09-09 14:48:30|||||||||8
1757429330000|2025-09-09 14:48:50|||||||||1
1757429350000|2025-09-09 14:49:10|||||||||4
1757429370000|2025-09-09 14:49:30|||||||||4
1757429380000|2025-09-09 14:49:40|||||||||2
1757429390000|2025-09-09 14:49:50|||||||||1
1757429400000|2025-09-09 14:50:00|||||||||6
1757429410000|2025-09-09 14:50:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1757429420000|2025-09-09 14:50:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1757429430000|2025-09-09 14:50:30|||||||||1
1757429450000|2025-09-09 14:50:50|||||||||2
1757429460000|2025-09-09 14:51:00|||||||||1
1757429470000|2025-09-09 14:51:10|||||||||1
1757429490000|2025-09-09 14:51:30|||||||||1
1757429500000|2025-09-09 14:51:40|||||||||1
1757429510000|2025-09-09 14:51:50|||||||||2
1757429530000|2025-09-09 14:52:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|19
1757429540000|2025-09-09 14:52:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1757429560000|2025-09-09 14:52:40|||||||||1
1757429570000|2025-09-09 14:52:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1757429590000|2025-09-09 14:53:10|||||||||4
1757429600000|2025-09-09 14:53:20|||||||||1
1757429610000|2025-09-09 14:53:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1757429630000|2025-09-09 14:53:50|||||||||3
1757429640000|2025-09-09 14:54:00|||||||||1
1757429650000|2025-09-09 14:54:10|||||||||1
1757429670000|2025-09-09 14:54:30|||||||||2
1757429680000|2025-09-09 14:54:40|||||||||1
1757429690000|2025-09-09 14:54:50|||||||||2
1757429700000|2025-09-09 14:55:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|2
1757429710000|2025-09-09 14:55:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|67
1757429720000|2025-09-09 14:55:20|||||||||3
1757429730000|2025-09-09 14:55:30|||||||||1
1757429740000|2025-09-09 14:55:40|||||||||1
1757429750000|2025-09-09 14:55:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|73
1757429770000|2025-09-09 14:56:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1757429780000|2025-09-09 14:56:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|1
1757429790000|2025-09-09 14:56:30|||||||||3
1757429810000|2025-09-09 14:56:50|||||||||2
1757429830000|2025-09-09 14:57:10|||||||||4
1757429850000|2025-09-09 14:57:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1757429870000|2025-09-09 14:57:50|||||||||1
1757429880000|2025-09-09 14:58:00|||||||||2
1757429890000|2025-09-09 14:58:10|||||||||1
1757429910000|2025-09-09 14:58:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|24
1757429920000|2025-09-09 14:58:40|||||||||1
1757429930000|2025-09-09 14:58:50|||||||||3
1757429940000|2025-09-09 14:59:00|||||||||3
1757429950000|2025-09-09 14:59:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1757429970000|2025-09-09 14:59:30|||||||||3
1757429980000|2025-09-09 14:59:40|||||||||1
1757429990000|2025-09-09 14:59:50|||||||||2
1757430000000|2025-09-09 15:00:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|5
1757430010000|2025-09-09 15:00:10|||||||||1
1757430020000|2025-09-09 15:00:20|||||||||2
1757430030000|2025-09-09 15:00:30|||||||||3
1757430050000|2025-09-09 15:00:50|||||||||3
1757430070000|2025-09-09 15:01:10|||||||||2
1757430080000|2025-09-09 15:01:20|||||||||1
1757430090000|2025-09-09 15:01:30|||||||||2
1757430100000|2025-09-09 15:01:40|||||||||2
1757430110000|2025-09-09 15:01:50|||||||||4
1757430120000|2025-09-09 15:02:00|||||||||1
1757430130000|2025-09-09 15:02:10|||||||||1
1757430150000|2025-09-09 15:02:30|||||||||2
1757430160000|2025-09-09 15:02:40|||||||||1
1757430170000|2025-09-09 15:02:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1757430180000|2025-09-09 15:03:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1757430190000|2025-09-09 15:03:10|||||||||1
1757430200000|2025-09-09 15:03:20|||||||||4
1757430210000|2025-09-09 15:03:30|18.67|18.59|18.7|18.62|18.7|18.62|18.65|18.57|121
1757430220000|2025-09-09 15:03:40|18.69|18.61|18.67|18.59|18.7|18.62|18.65|18.57|18
1757430230000|2025-09-09 15:03:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1757430240000|2025-09-09 15:04:00|||||||||12
1757430250000|2025-09-09 15:04:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|5
1757430260000|2025-09-09 15:04:20|||||||||4
1757430280000|2025-09-09 15:04:40|||||||||2
1757430300000|2025-09-09 15:05:00|||||||||2
1757430310000|2025-09-09 15:05:10|||||||||2
1757430320000|2025-09-09 15:05:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1757430330000|2025-09-09 15:05:30|||||||||19
1757430340000|2025-09-09 15:05:40|||||||||2
1757430350000|2025-09-09 15:05:50|||||||||2
1757430360000|2025-09-09 15:06:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|37
1757430370000|2025-09-09 15:06:10|18.67|18.59|18.67|18.59|18.68|18.6|18.65|18.57|25
1757430380000|2025-09-09 15:06:20|||||||||2
1757430390000|2025-09-09 15:06:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1757430410000|2025-09-09 15:06:50|||||||||3
1757430420000|2025-09-09 15:07:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1757430430000|2025-09-09 15:07:10|||||||||1
1757430440000|2025-09-09 15:07:20|||||||||20
1757430450000|2025-09-09 15:07:30|||||||||1
1757430460000|2025-09-09 15:07:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1757430470000|2025-09-09 15:07:50|||||||||1
1757430480000|2025-09-09 15:08:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1757430490000|2025-09-09 15:08:10|||||||||1
1757430500000|2025-09-09 15:08:20|||||||||3
1757430510000|2025-09-09 15:08:30|||||||||4
1757430520000|2025-09-09 15:08:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|110
1757430530000|2025-09-09 15:08:50|||||||||1
1757430540000|2025-09-09 15:09:00|||||||||1
1757430550000|2025-09-09 15:09:10|||||||||2
1757430560000|2025-09-09 15:09:20|||||||||2
1757430570000|2025-09-09 15:09:30|||||||||2
1757430590000|2025-09-09 15:09:50|||||||||2
1757430600000|2025-09-09 15:10:00|||||||||1
1757430610000|2025-09-09 15:10:10|||||||||1
1757430620000|2025-09-09 15:10:20|||||||||5
1757430630000|2025-09-09 15:10:30|||||||||1
1757430650000|2025-09-09 15:10:50|||||||||2
1757430660000|2025-09-09 15:11:00|||||||||3
1757430670000|2025-09-09 15:11:10|||||||||2
1757430680000|2025-09-09 15:11:20|||||||||1
1757430690000|2025-09-09 15:11:30|||||||||2
1757430700000|2025-09-09 15:11:40|||||||||2
1757430710000|2025-09-09 15:11:50|||||||||3
1757430730000|2025-09-09 15:12:10|||||||||2
1757430740000|2025-09-09 15:12:20|||||||||3
1757430750000|2025-09-09 15:12:30|||||||||2
1757430770000|2025-09-09 15:12:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|116
1757430790000|2025-09-09 15:13:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1757430800000|2025-09-09 15:13:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|52
1757430810000|2025-09-09 15:13:30|||||||||1
1757430830000|2025-09-09 15:13:50|||||||||3
1757430840000|2025-09-09 15:14:00|||||||||1
1757430870000|2025-09-09 15:14:30|||||||||23
1757430880000|2025-09-09 15:14:40|||||||||3
1757430890000|2025-09-09 15:14:50|||||||||2
1757430940000|2025-09-09 15:15:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757430950000|2025-09-09 15:15:50|||||||||4
1757431000000|2025-09-09 15:16:40|||||||||1
1757431030000|2025-09-09 15:17:10|||||||||3
1757431040000|2025-09-09 15:17:20|||||||||1
1757431070000|2025-09-09 15:17:50|||||||||1
1757431080000|2025-09-09 15:18:00|||||||||1
1757431090000|2025-09-09 15:18:10|||||||||3
1757431100000|2025-09-09 15:18:20|||||||||2
1757431110000|2025-09-09 15:18:30|||||||||1
1757431120000|2025-09-09 15:18:40|||||||||2
1757431140000|2025-09-09 15:19:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|33
1757431160000|2025-09-09 15:19:20|||||||||1
1757431170000|2025-09-09 15:19:30|||||||||3
1757431180000|2025-09-09 15:19:40|||||||||2
1757431200000|2025-09-09 15:20:00|||||||||14
1757431210000|2025-09-09 15:20:10|||||||||2
1757431220000|2025-09-09 15:20:20|||||||||2
1757431230000|2025-09-09 15:20:30|||||||||2
1757431250000|2025-09-09 15:20:50|||||||||1
1757431270000|2025-09-09 15:21:10|||||||||2
1757431290000|2025-09-09 15:21:30|||||||||7
1757431310000|2025-09-09 15:21:50|||||||||1
1757431330000|2025-09-09 15:22:10|||||||||2
1757431340000|2025-09-09 15:22:20|||||||||2
1757431360000|2025-09-09 15:22:40|||||||||2
1757431380000|2025-09-09 15:23:00|||||||||2
1757431440000|2025-09-09 15:24:00|||||||||3
1757431460000|2025-09-09 15:24:20|||||||||4
1757431480000|2025-09-09 15:24:40|||||||||4
1757431490000|2025-09-09 15:24:50|||||||||2
1757431500000|2025-09-09 15:25:00|||||||||4
1757431510000|2025-09-09 15:25:10|||||||||2
1757431520000|2025-09-09 15:25:20|||||||||1
1757431530000|2025-09-09 15:25:30|||||||||4
1757431550000|2025-09-09 15:25:50|||||||||3
1757431560000|2025-09-09 15:26:00|||||||||21
1757431580000|2025-09-09 15:26:20|||||||||3
1757431590000|2025-09-09 15:26:30|||||||||2
1757431600000|2025-09-09 15:26:40|||||||||3
1757431610000|2025-09-09 15:26:50|||||||||2
1757431630000|2025-09-09 15:27:10|||||||||11
1757431640000|2025-09-09 15:27:20|||||||||1
1757431650000|2025-09-09 15:27:30|||||||||5
1757431660000|2025-09-09 15:27:40|||||||||1
1757431670000|2025-09-09 15:27:50|||||||||3
1757431680000|2025-09-09 15:28:00|||||||||4
1757431690000|2025-09-09 15:28:10|||||||||6
1757431710000|2025-09-09 15:28:30|||||||||4
1757431730000|2025-09-09 15:28:50|||||||||3
1757431740000|2025-09-09 15:29:00|||||||||2
1757431750000|2025-09-09 15:29:10|||||||||5
1757431760000|2025-09-09 15:29:20|||||||||4
1757431770000|2025-09-09 15:29:30|||||||||3
1757431780000|2025-09-09 15:29:40|||||||||1
1757431790000|2025-09-09 15:29:50|||||||||7
1757431800000|2025-09-09 15:30:00|||||||||1
1757431820000|2025-09-09 15:30:20|||||||||1
1757431830000|2025-09-09 15:30:30|||||||||2
1757431840000|2025-09-09 15:30:40|||||||||4
1757431850000|2025-09-09 15:30:50|||||||||1
1757431860000|2025-09-09 15:31:00|||||||||1
1757431870000|2025-09-09 15:31:10|||||||||1
1757431880000|2025-09-09 15:31:20|||||||||4
1757431890000|2025-09-09 15:31:30|||||||||9
1757431910000|2025-09-09 15:31:50|||||||||2
1757431930000|2025-09-09 15:32:10|||||||||4
1757431950000|2025-09-09 15:32:30|||||||||1
1757431970000|2025-09-09 15:32:50|||||||||1
1757431980000|2025-09-09 15:33:00|||||||||3
1757431990000|2025-09-09 15:33:10|||||||||1
1757432020000|2025-09-09 15:33:40|||||||||1
1757432050000|2025-09-09 15:34:10|||||||||1
1757432060000|2025-09-09 15:34:20|||||||||3
1757432080000|2025-09-09 15:34:40|||||||||1
1757432090000|2025-09-09 15:34:50|||||||||1
1757432110000|2025-09-09 15:35:10|||||||||2
1757432120000|2025-09-09 15:35:20|||||||||2
1757432160000|2025-09-09 15:36:00|||||||||2
1757432170000|2025-09-09 15:36:10|||||||||1
1757432180000|2025-09-09 15:36:20|||||||||1
1757432210000|2025-09-09 15:36:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1757432230000|2025-09-09 15:37:10|||||||||1
1757432250000|2025-09-09 15:37:30|||||||||1
1757432260000|2025-09-09 15:37:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757432280000|2025-09-09 15:38:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1757432350000|2025-09-09 15:39:10|||||||||3
1757432360000|2025-09-09 15:39:20|||||||||1
1757432390000|2025-09-09 15:39:50|||||||||2
1757432400000|2025-09-09 15:40:00|||||||||1
1757432410000|2025-09-09 15:40:10|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1757432420000|2025-09-09 15:40:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1757432430000|2025-09-09 15:40:30|||||||||1
1757432440000|2025-09-09 15:40:40|||||||||3
1757432470000|2025-09-09 15:41:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1757432510000|2025-09-09 15:41:50|||||||||1
1757432580000|2025-09-09 15:43:00|||||||||2
1757432640000|2025-09-09 15:44:00|||||||||2
1757432660000|2025-09-09 15:44:20|||||||||1
1757432670000|2025-09-09 15:44:30|||||||||3
1757432700000|2025-09-09 15:45:00|||||||||3
1757432720000|2025-09-09 15:45:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|60
1757432730000|2025-09-09 15:45:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757432820000|2025-09-09 15:47:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1757432870000|2025-09-09 15:47:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1757432940000|2025-09-09 15:49:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757433020000|2025-09-09 15:50:20|||||||||2
1757433040000|2025-09-09 15:50:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1757433060000|2025-09-09 15:51:00|||||||||1
1757433080000|2025-09-09 15:51:20|||||||||2
1757433100000|2025-09-09 15:51:40|||||||||1
1757433170000|2025-09-09 15:52:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1757433210000|2025-09-09 15:53:30|||||||||3
1757433280000|2025-09-09 15:54:40|||||||||2
1757433320000|2025-09-09 15:55:20|||||||||2
1757433380000|2025-09-09 15:56:20|||||||||2
1757433460000|2025-09-09 15:57:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757433470000|2025-09-09 15:57:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|5
1757433500000|2025-09-09 15:58:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1757433510000|2025-09-09 15:58:30|||||||||1
1757433590000|2025-09-09 15:59:50|||||||||13
1757433720000|2025-09-09 16:02:00|||||||||3
1757433770000|2025-09-09 16:02:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1757433780000|2025-09-09 16:03:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757433890000|2025-09-09 16:04:50|||||||||3
1757433900000|2025-09-09 16:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757433920000|2025-09-09 16:05:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757434060000|2025-09-09 16:07:40|||||||||2
1757434100000|2025-09-09 16:08:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757434210000|2025-09-09 16:10:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1757434230000|2025-09-09 16:10:30|||||||||3
1757434280000|2025-09-09 16:11:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757434400000|2025-09-09 16:13:20|||||||||3
1757434580000|2025-09-09 16:16:20|||||||||2
1757434750000|2025-09-09 16:19:10|||||||||3
1757434920000|2025-09-09 16:22:00|||||||||3
1757434930000|2025-09-09 16:22:10|||||||||4
1757435090000|2025-09-09 16:24:50|||||||||3
1757435180000|2025-09-09 16:26:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757435260000|2025-09-09 16:27:40|||||||||2
1757435430000|2025-09-09 16:30:30|||||||||3
1757435500000|2025-09-09 16:31:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1757435550000|2025-09-09 16:32:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1757435600000|2025-09-09 16:33:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|58
1757435670000|2025-09-09 16:34:30|||||||||18
1757435770000|2025-09-09 16:36:10|||||||||2
1757435940000|2025-09-09 16:39:00|||||||||3
1757436110000|2025-09-09 16:41:50|||||||||3
1757436280000|2025-09-09 16:44:40|||||||||3
1757436460000|2025-09-09 16:47:40|||||||||2
1757436630000|2025-09-09 16:50:30|||||||||3
1757436800000|2025-09-09 16:53:20|||||||||3
1757436970000|2025-09-09 16:56:10|||||||||2
1757437140000|2025-09-09 16:59:00|||||||||3
1757437310000|2025-09-09 17:01:50|||||||||3
1757437480000|2025-09-09 17:04:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|1
1757437650000|2025-09-09 17:07:30|||||||||2
1757437820000|2025-09-09 17:10:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|3
1757437990000|2025-09-09 17:13:10|||||||||3
1757438060000|2025-09-09 17:14:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1757438100000|2025-09-09 17:15:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1757438160000|2025-09-09 17:16:00|||||||||2
1757438330000|2025-09-09 17:18:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|19
1757438450000|2025-09-09 17:20:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|10
1757438510000|2025-09-09 17:21:50|||||||||3
1757438580000|2025-09-09 17:23:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1757438610000|2025-09-09 17:23:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757438620000|2025-09-09 17:23:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757438630000|2025-09-09 17:23:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1757438680000|2025-09-09 17:24:40|||||||||3
1757438850000|2025-09-09 17:27:30|||||||||2
1757439020000|2025-09-09 17:30:20|||||||||3
1757439190000|2025-09-09 17:33:10|||||||||3
1757439360000|2025-09-09 17:36:00|||||||||2
1757439530000|2025-09-09 17:38:50|||||||||3
1757439700000|2025-09-09 17:41:40|||||||||3
1757439870000|2025-09-09 17:44:30|||||||||3
1757440040000|2025-09-09 17:47:20|||||||||2
1757440210000|2025-09-09 17:50:10|||||||||3
1757440390000|2025-09-09 17:53:10|||||||||3
1757440560000|2025-09-09 17:56:00|||||||||2
1757440730000|2025-09-09 17:58:50|||||||||3
1757440900000|2025-09-09 18:01:40|||||||||3
1757441070000|2025-09-09 18:04:30|||||||||3
1757441240000|2025-09-09 18:07:20|||||||||2
1757441350000|2025-09-09 18:09:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|48
1757441410000|2025-09-09 18:10:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|3
1757441470000|2025-09-09 18:11:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757441510000|2025-09-09 18:11:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757441580000|2025-09-09 18:13:00|||||||||3
1757441750000|2025-09-09 18:15:50|||||||||2
1757441830000|2025-09-09 18:17:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|30
1757441840000|2025-09-09 18:17:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757441870000|2025-09-09 18:17:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1757442090000|2025-09-09 18:21:30|||||||||3
1757442270000|2025-09-09 18:24:30|||||||||3
1757442440000|2025-09-09 18:27:20|||||||||2
1757442610000|2025-09-09 18:30:10|||||||||3
1757442780000|2025-09-09 18:33:00|||||||||3
1757442950000|2025-09-09 18:35:50|||||||||2
1757443120000|2025-09-09 18:38:40|||||||||3
1757443170000|2025-09-09 18:39:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|146
1757443260000|2025-09-09 18:41:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757443270000|2025-09-09 18:41:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757443290000|2025-09-09 18:41:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1757443460000|2025-09-09 18:44:20|||||||||3
1757443630000|2025-09-09 18:47:10|||||||||2
1757443800000|2025-09-09 18:50:00|||||||||3
1757443970000|2025-09-09 18:52:50|||||||||3
1757444150000|2025-09-09 18:55:50|||||||||2
1757444170000|2025-09-09 18:56:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757444320000|2025-09-09 18:58:40|||||||||3
1757444490000|2025-09-09 19:01:30|||||||||3
1757444540000|2025-09-09 19:02:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757444550000|2025-09-09 19:02:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1757444560000|2025-09-09 19:02:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1757444570000|2025-09-09 19:02:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757444580000|2025-09-09 19:03:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757444590000|2025-09-09 19:03:10|||||||||3
1757444600000|2025-09-09 19:03:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757444660000|2025-09-09 19:04:20|||||||||3
1757444670000|2025-09-09 19:04:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757444830000|2025-09-09 19:07:10|||||||||2
1757444880000|2025-09-09 19:08:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|1
1757445000000|2025-09-09 19:10:00|||||||||3
1757445170000|2025-09-09 19:12:50|||||||||3
1757445340000|2025-09-09 19:15:40|||||||||2
1757445510000|2025-09-09 19:18:30|||||||||3
1757445680000|2025-09-09 19:21:20|||||||||3
1757445690000|2025-09-09 19:21:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|9
1757445850000|2025-09-09 19:24:10|||||||||3
1757446020000|2025-09-09 19:27:00|||||||||2
1757446190000|2025-09-09 19:29:50|||||||||5
1757446200000|2025-09-09 19:30:00|||||||||3
1757446370000|2025-09-09 19:32:50|||||||||3
1757446540000|2025-09-09 19:35:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1757446630000|2025-09-09 19:37:10|||||||||16
1757446650000|2025-09-09 19:37:30|||||||||1
1757446710000|2025-09-09 19:38:30|||||||||3
1757446740000|2025-09-09 19:39:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|5
1757446880000|2025-09-09 19:41:20|||||||||3
1757446920000|2025-09-09 19:42:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|5
1757446940000|2025-09-09 19:42:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757447050000|2025-09-09 19:44:10|||||||||3
1757447100000|2025-09-09 19:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1757447150000|2025-09-09 19:45:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757447160000|2025-09-09 19:46:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1757447200000|2025-09-09 19:46:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757447220000|2025-09-09 19:47:00|||||||||2
1757447230000|2025-09-09 19:47:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1757447390000|2025-09-09 19:49:50|||||||||3
1757447560000|2025-09-09 19:52:40|||||||||3
1757447590000|2025-09-09 19:53:10|||||||||20
1757447660000|2025-09-09 19:54:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757447730000|2025-09-09 19:55:30|||||||||2
1757447880000|2025-09-09 19:58:00|||||||||4
1757447900000|2025-09-09 19:58:20|||||||||3
1757447910000|2025-09-09 19:58:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757447940000|2025-09-09 19:59:00|||||||||24
1757447970000|2025-09-09 19:59:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757447990000|2025-09-09 19:59:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|23
1757463300000|2025-09-10 00:15:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1757463600000|2025-09-10 00:20:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1757465100000|2025-09-10 00:45:00|18.38|18.3|18.51|18.21|18.51|18.3|18.38|18.19|0
1757465640000|2025-09-10 00:54:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1757466010000|2025-09-10 01:00:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1757467310000|2025-09-10 01:21:50|18.53|18.23|18.5|18.25|18.53|18.25|18.5|18.23|3
1757472940000|2025-09-10 02:55:40|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|11
1757476710000|2025-09-10 03:58:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1757476930000|2025-09-10 04:02:10|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1757476980000|2025-09-10 04:03:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1757482430000|2025-09-10 05:33:50|18.54|18.24|18.52|18.27|18.54|18.27|18.52|18.24|0
1757482810000|2025-09-10 05:40:10|18.51|18.26|18.52|18.27|18.54|18.27|18.51|18.24|0
1757482830000|2025-09-10 05:40:30|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1757483160000|2025-09-10 05:46:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1757483520000|2025-09-10 05:52:00|18.46|18.21|18.37|18.29|18.46|18.29|18.37|18.21|0
1757483640000|2025-09-10 05:54:00|||||||||1
1757483890000|2025-09-10 05:58:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1757483950000|2025-09-10 05:59:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1757484000000|2025-09-10 06:00:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1757484030000|2025-09-10 06:00:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757484130000|2025-09-10 06:02:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|18
1757484540000|2025-09-10 06:09:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757484580000|2025-09-10 06:09:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757485240000|2025-09-10 06:20:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757485300000|2025-09-10 06:21:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757485310000|2025-09-10 06:21:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1757485330000|2025-09-10 06:22:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757485340000|2025-09-10 06:22:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757485350000|2025-09-10 06:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757485370000|2025-09-10 06:22:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757485450000|2025-09-10 06:24:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757485480000|2025-09-10 06:24:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757485500000|2025-09-10 06:25:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757485510000|2025-09-10 06:25:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757485970000|2025-09-10 06:32:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1757486160000|2025-09-10 06:36:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486190000|2025-09-10 06:36:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486200000|2025-09-10 06:36:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486230000|2025-09-10 06:37:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757486240000|2025-09-10 06:37:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1757486250000|2025-09-10 06:37:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757486280000|2025-09-10 06:38:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486340000|2025-09-10 06:39:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486350000|2025-09-10 06:39:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757486380000|2025-09-10 06:39:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1757486390000|2025-09-10 06:39:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757486490000|2025-09-10 06:41:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|106
1757486600000|2025-09-10 06:43:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757486620000|2025-09-10 06:43:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757486640000|2025-09-10 06:44:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757486650000|2025-09-10 06:44:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1757486720000|2025-09-10 06:45:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|81
1757486730000|2025-09-10 06:45:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1757486800000|2025-09-10 06:46:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1757486820000|2025-09-10 06:47:00|||||||||20
1757486850000|2025-09-10 06:47:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1757487480000|2025-09-10 06:58:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|10
1757487570000|2025-09-10 06:59:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1757487600000|2025-09-10 07:00:00|||||||||2
1757487620000|2025-09-10 07:00:20|||||||||4
1757487630000|2025-09-10 07:00:30|||||||||3
1757487640000|2025-09-10 07:00:40|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|106
1757487650000|2025-09-10 07:00:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|24
1757487660000|2025-09-10 07:01:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|43
1757487690000|2025-09-10 07:01:30|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|0
1757487700000|2025-09-10 07:01:40|||||||||2
1757487710000|2025-09-10 07:01:50|||||||||5
1757487740000|2025-09-10 07:02:20|||||||||2
1757487750000|2025-09-10 07:02:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757487770000|2025-09-10 07:02:50|||||||||1
1757487790000|2025-09-10 07:03:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|1
1757487800000|2025-09-10 07:03:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757487810000|2025-09-10 07:03:30|||||||||4
1757487870000|2025-09-10 07:04:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|41
1757487880000|2025-09-10 07:04:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1757487890000|2025-09-10 07:04:50|||||||||2
1757487980000|2025-09-10 07:06:20|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1757488020000|2025-09-10 07:07:00|||||||||2
1757488030000|2025-09-10 07:07:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757488040000|2025-09-10 07:07:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|1
1757488080000|2025-09-10 07:08:00|||||||||1
1757488120000|2025-09-10 07:08:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1757488160000|2025-09-10 07:09:20|||||||||1
1757488210000|2025-09-10 07:10:10|||||||||2
1757488230000|2025-09-10 07:10:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|47
1757488240000|2025-09-10 07:10:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757488260000|2025-09-10 07:11:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1757488270000|2025-09-10 07:11:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|2
1757488280000|2025-09-10 07:11:20|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|2
1757488290000|2025-09-10 07:11:30|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1757488300000|2025-09-10 07:11:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1757488330000|2025-09-10 07:12:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757488350000|2025-09-10 07:12:30|||||||||2
1757488360000|2025-09-10 07:12:40|||||||||1
1757488380000|2025-09-10 07:13:00|||||||||11
1757488420000|2025-09-10 07:13:40|||||||||2
1757488460000|2025-09-10 07:14:20|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|67
1757488470000|2025-09-10 07:14:30|||||||||1
1757488480000|2025-09-10 07:14:40|||||||||1
1757488490000|2025-09-10 07:14:50|||||||||12
1757488510000|2025-09-10 07:15:10|||||||||1
1757488520000|2025-09-10 07:15:20|||||||||2
1757488530000|2025-09-10 07:15:30|||||||||25
1757488540000|2025-09-10 07:15:40|||||||||4
1757488570000|2025-09-10 07:16:10|||||||||5
1757488610000|2025-09-10 07:16:50|||||||||1
1757488680000|2025-09-10 07:18:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|14
1757488690000|2025-09-10 07:18:10|||||||||1
1757488700000|2025-09-10 07:18:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1757488710000|2025-09-10 07:18:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1757488720000|2025-09-10 07:18:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1757488730000|2025-09-10 07:18:50|||||||||2
1757488770000|2025-09-10 07:19:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|1
1757488780000|2025-09-10 07:19:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|2
1757488790000|2025-09-10 07:19:50|18.36|18.28|18.35|18.27|18.38|18.3|18.35|18.27|18
1757488830000|2025-09-10 07:20:30|||||||||1
1757488960000|2025-09-10 07:22:40|||||||||2
1757488970000|2025-09-10 07:22:50|||||||||2
1757489020000|2025-09-10 07:23:40|||||||||1
1757489080000|2025-09-10 07:24:40|||||||||1
1757489090000|2025-09-10 07:24:50|||||||||2
1757489150000|2025-09-10 07:25:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1757489170000|2025-09-10 07:26:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1757489190000|2025-09-10 07:26:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1757489200000|2025-09-10 07:26:40|||||||||2
1757489210000|2025-09-10 07:26:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|1
1757489220000|2025-09-10 07:27:00|||||||||1
1757489230000|2025-09-10 07:27:10|||||||||2
1757489250000|2025-09-10 07:27:30|||||||||1
1757489280000|2025-09-10 07:28:00|||||||||2
1757489300000|2025-09-10 07:28:20|||||||||1
1757489310000|2025-09-10 07:28:30|||||||||3
1757489390000|2025-09-10 07:29:50|||||||||3
1757489420000|2025-09-10 07:30:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1757489430000|2025-09-10 07:30:30|||||||||1
1757489450000|2025-09-10 07:30:50|||||||||1
1757489470000|2025-09-10 07:31:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1757489490000|2025-09-10 07:31:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1757489540000|2025-09-10 07:32:20|||||||||1
1757489550000|2025-09-10 07:32:30|||||||||1
1757489560000|2025-09-10 07:32:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1757489580000|2025-09-10 07:33:00|||||||||2
1757489600000|2025-09-10 07:33:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757489610000|2025-09-10 07:33:30|||||||||2
1757489620000|2025-09-10 07:33:40|||||||||2
1757489630000|2025-09-10 07:33:50|||||||||10
1757489660000|2025-09-10 07:34:20|||||||||1
1757489680000|2025-09-10 07:34:40|||||||||3
1757489690000|2025-09-10 07:34:50|||||||||18
1757489730000|2025-09-10 07:35:30|||||||||52
1757489740000|2025-09-10 07:35:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|59
1757489750000|2025-09-10 07:35:50|||||||||1
1757489770000|2025-09-10 07:36:10|||||||||1
1757489780000|2025-09-10 07:36:20|||||||||1
1757489840000|2025-09-10 07:37:20|||||||||2
1757489900000|2025-09-10 07:38:20|||||||||1
1757490000000|2025-09-10 07:40:00|||||||||2
1757490010000|2025-09-10 07:40:10|||||||||3
1757490080000|2025-09-10 07:41:20|||||||||2
1757490120000|2025-09-10 07:42:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|31
1757490130000|2025-09-10 07:42:10|||||||||3
1757490140000|2025-09-10 07:42:20|||||||||2
1757490160000|2025-09-10 07:42:40|||||||||2
1757490170000|2025-09-10 07:42:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1757490180000|2025-09-10 07:43:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|23
1757490190000|2025-09-10 07:43:10|||||||||2
1757490210000|2025-09-10 07:43:30|||||||||2
1757490240000|2025-09-10 07:44:00|||||||||3
1757490250000|2025-09-10 07:44:10|||||||||1
1757490330000|2025-09-10 07:45:30|||||||||4
1757490370000|2025-09-10 07:46:10|||||||||3
1757490410000|2025-09-10 07:46:50|||||||||2
1757490480000|2025-09-10 07:48:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1757490490000|2025-09-10 07:48:10|||||||||101
1757490530000|2025-09-10 07:48:50|||||||||4
1757490560000|2025-09-10 07:49:20|||||||||2
1757490640000|2025-09-10 07:50:40|||||||||2
1757490660000|2025-09-10 07:51:00|||||||||6
1757490670000|2025-09-10 07:51:10|||||||||14
1757490680000|2025-09-10 07:51:20|||||||||15
1757490690000|2025-09-10 07:51:30|||||||||12
1757490700000|2025-09-10 07:51:40|||||||||13
1757490710000|2025-09-10 07:51:50|||||||||12
1757490730000|2025-09-10 07:52:10|||||||||3
1757490770000|2025-09-10 07:52:50|||||||||71
1757490780000|2025-09-10 07:53:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|12
1757490790000|2025-09-10 07:53:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1757490800000|2025-09-10 07:53:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1757490810000|2025-09-10 07:53:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1757490820000|2025-09-10 07:53:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|4
1757490830000|2025-09-10 07:53:50|||||||||1
1757490870000|2025-09-10 07:54:30|||||||||1
1757490920000|2025-09-10 07:55:20|||||||||40
1757490940000|2025-09-10 07:55:40|||||||||91
1757490970000|2025-09-10 07:56:10|||||||||2
1757491010000|2025-09-10 07:56:50|||||||||3
1757491020000|2025-09-10 07:57:00|||||||||55
1757491050000|2025-09-10 07:57:30|||||||||1
1757491070000|2025-09-10 07:57:50|||||||||2
1757491120000|2025-09-10 07:58:40|||||||||1
1757491150000|2025-09-10 07:59:10|||||||||1
1757491180000|2025-09-10 07:59:40|||||||||1
1757491220000|2025-09-10 08:00:20|||||||||4
1757491230000|2025-09-10 08:00:30|||||||||2
1757491240000|2025-09-10 08:00:40|||||||||1
1757491250000|2025-09-10 08:00:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|20
1757491280000|2025-09-10 08:01:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1757491300000|2025-09-10 08:01:40|||||||||4
1757491340000|2025-09-10 08:02:20|||||||||1
1757491380000|2025-09-10 08:03:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1757491390000|2025-09-10 08:03:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757491400000|2025-09-10 08:03:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1757491420000|2025-09-10 08:03:40|||||||||1
1757491450000|2025-09-10 08:04:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1757491470000|2025-09-10 08:04:30|||||||||1
1757491490000|2025-09-10 08:04:50|||||||||1
1757491530000|2025-09-10 08:05:30|||||||||4
1757491540000|2025-09-10 08:05:40|||||||||3
1757491550000|2025-09-10 08:05:50|||||||||2
1757491570000|2025-09-10 08:06:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1757491600000|2025-09-10 08:06:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|37
1757491610000|2025-09-10 08:06:50|||||||||1
1757491620000|2025-09-10 08:07:00|||||||||1
1757491630000|2025-09-10 08:07:10|||||||||2
1757491650000|2025-09-10 08:07:30|||||||||3
1757491710000|2025-09-10 08:08:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|132
1757491720000|2025-09-10 08:08:40|||||||||2
1757491730000|2025-09-10 08:08:50|||||||||2
1757491770000|2025-09-10 08:09:30|||||||||3
1757491850000|2025-09-10 08:10:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|138
1757491870000|2025-09-10 08:11:10|||||||||3
1757491890000|2025-09-10 08:11:30|||||||||1
1757491910000|2025-09-10 08:11:50|||||||||36
1757492110000|2025-09-10 08:15:10|||||||||2
1757492120000|2025-09-10 08:15:20|||||||||9
1757492140000|2025-09-10 08:15:40|||||||||1
1757492230000|2025-09-10 08:17:10|||||||||2
1757492240000|2025-09-10 08:17:20|||||||||1
1757492310000|2025-09-10 08:18:30|18.36|18.28|18.38|18.3|18.38|18.3|18.35|18.27|15
1757492340000|2025-09-10 08:19:00|||||||||2
1757492350000|2025-09-10 08:19:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|8
1757492360000|2025-09-10 08:19:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1757492370000|2025-09-10 08:19:30|||||||||5
1757492380000|2025-09-10 08:19:40|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|0
1757492390000|2025-09-10 08:19:50|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|1
1757492400000|2025-09-10 08:20:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1757492410000|2025-09-10 08:20:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|4
1757492420000|2025-09-10 08:20:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|46
1757492470000|2025-09-10 08:21:10|||||||||1
1757492540000|2025-09-10 08:22:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757492550000|2025-09-10 08:22:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|2
1757492570000|2025-09-10 08:22:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1757492580000|2025-09-10 08:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1757492600000|2025-09-10 08:23:20|||||||||3
1757492700000|2025-09-10 08:25:00|||||||||1
1757492820000|2025-09-10 08:27:00|||||||||4
1757492930000|2025-09-10 08:28:50|||||||||1
1757492940000|2025-09-10 08:29:00|||||||||3
1757492980000|2025-09-10 08:29:40|||||||||1
1757492990000|2025-09-10 08:29:50|||||||||1
1757493010000|2025-09-10 08:30:10|||||||||1
1757493050000|2025-09-10 08:30:50|||||||||2
1757493100000|2025-09-10 08:31:40|||||||||2
1757493130000|2025-09-10 08:32:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1757493160000|2025-09-10 08:32:40|||||||||2
1757493170000|2025-09-10 08:32:50|||||||||2
1757493210000|2025-09-10 08:33:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|34
1757493220000|2025-09-10 08:33:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1757493230000|2025-09-10 08:33:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|130
1757493240000|2025-09-10 08:34:00|||||||||1
1757493300000|2025-09-10 08:35:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1757493320000|2025-09-10 08:35:20|||||||||1
1757493400000|2025-09-10 08:36:40|||||||||1
1757493410000|2025-09-10 08:36:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1757493420000|2025-09-10 08:37:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|10
1757493450000|2025-09-10 08:37:30|||||||||1
1757493480000|2025-09-10 08:38:00|||||||||4
1757493500000|2025-09-10 08:38:20|||||||||4
1757493510000|2025-09-10 08:38:30|||||||||1
1757493540000|2025-09-10 08:39:00|||||||||1
1757493560000|2025-09-10 08:39:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|25
1757493570000|2025-09-10 08:39:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757493580000|2025-09-10 08:39:40|||||||||3
1757493700000|2025-09-10 08:41:40|||||||||2
1757493740000|2025-09-10 08:42:20|||||||||1
1757493790000|2025-09-10 08:43:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757493820000|2025-09-10 08:43:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1757493840000|2025-09-10 08:44:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757493850000|2025-09-10 08:44:10|||||||||1
1757493860000|2025-09-10 08:44:20|||||||||1
1757493870000|2025-09-10 08:44:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|23
1757493900000|2025-09-10 08:45:00|||||||||13
1757493920000|2025-09-10 08:45:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757493940000|2025-09-10 08:45:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|2
1757493950000|2025-09-10 08:45:50|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1757493960000|2025-09-10 08:46:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1757493980000|2025-09-10 08:46:20|||||||||1
1757494010000|2025-09-10 08:46:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757494030000|2025-09-10 08:47:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1757494090000|2025-09-10 08:48:10|||||||||1
1757494120000|2025-09-10 08:48:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757494130000|2025-09-10 08:48:50|||||||||2
1757494210000|2025-09-10 08:50:10|||||||||88
1757494240000|2025-09-10 08:50:40|||||||||2
1757494260000|2025-09-10 08:51:00|18.51|18.43|18.51|18.43|18.52|18.44|18.5|18.42|12
1757494270000|2025-09-10 08:51:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757494280000|2025-09-10 08:51:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1757494290000|2025-09-10 08:51:30|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1757494320000|2025-09-10 08:52:00|||||||||1
1757494440000|2025-09-10 08:54:00|||||||||1
1757494530000|2025-09-10 08:55:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1757494560000|2025-09-10 08:56:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1757494570000|2025-09-10 08:56:10|||||||||21
1757494590000|2025-09-10 08:56:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757494610000|2025-09-10 08:56:50|||||||||1
1757494650000|2025-09-10 08:57:30|||||||||1
1757494790000|2025-09-10 08:59:50|||||||||4
1757494820000|2025-09-10 09:00:20|||||||||1
1757494880000|2025-09-10 09:01:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|60
1757494890000|2025-09-10 09:01:30|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|1
1757494900000|2025-09-10 09:01:40|||||||||2
1757494980000|2025-09-10 09:03:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1757495010000|2025-09-10 09:03:30|||||||||1
1757495030000|2025-09-10 09:03:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|9
1757495040000|2025-09-10 09:04:00|||||||||4
1757495100000|2025-09-10 09:05:00|||||||||137
1757495150000|2025-09-10 09:05:50|||||||||1
1757495350000|2025-09-10 09:09:10|||||||||1
1757495400000|2025-09-10 09:10:00|||||||||1
1757495410000|2025-09-10 09:10:10|||||||||1
1757495580000|2025-09-10 09:13:00|||||||||2
1757495630000|2025-09-10 09:13:50|||||||||1
1757495640000|2025-09-10 09:14:00|||||||||2
1757495650000|2025-09-10 09:14:10|||||||||1
1757495680000|2025-09-10 09:14:40|||||||||1
1757495710000|2025-09-10 09:15:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1757495750000|2025-09-10 09:15:50|||||||||1
1757495810000|2025-09-10 09:16:50|||||||||8
1757495820000|2025-09-10 09:17:00|||||||||1
1757495850000|2025-09-10 09:17:30|||||||||2
1757495890000|2025-09-10 09:18:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|278
1757495960000|2025-09-10 09:19:20|||||||||1
1757496060000|2025-09-10 09:21:00|||||||||1
1757496170000|2025-09-10 09:22:50|||||||||7
1757496210000|2025-09-10 09:23:30|||||||||1
1757496290000|2025-09-10 09:24:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|68
1757496310000|2025-09-10 09:25:10|||||||||14
1757496390000|2025-09-10 09:26:30|||||||||2
1757496430000|2025-09-10 09:27:10|||||||||2
1757496580000|2025-09-10 09:29:40|||||||||2
1757496710000|2025-09-10 09:31:50|||||||||3
1757496810000|2025-09-10 09:33:30|||||||||10
1757496890000|2025-09-10 09:34:50|||||||||10
1757496900000|2025-09-10 09:35:00|||||||||3
1757496920000|2025-09-10 09:35:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|13
1757496940000|2025-09-10 09:35:40|||||||||1
1757496950000|2025-09-10 09:35:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|108
1757496980000|2025-09-10 09:36:20|||||||||1
1757497010000|2025-09-10 09:36:50|||||||||50
1757497020000|2025-09-10 09:37:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|1
1757497080000|2025-09-10 09:38:00|||||||||1
1757497160000|2025-09-10 09:39:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|75
1757497170000|2025-09-10 09:39:30|||||||||2
1757497200000|2025-09-10 09:40:00|||||||||1
1757497230000|2025-09-10 09:40:30|||||||||10
1757497310000|2025-09-10 09:41:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|100
1757497350000|2025-09-10 09:42:30|||||||||1
1757497390000|2025-09-10 09:43:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|47
1757497420000|2025-09-10 09:43:40|||||||||2
1757497470000|2025-09-10 09:44:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|12
1757497480000|2025-09-10 09:44:40|||||||||1
1757497530000|2025-09-10 09:45:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1757497560000|2025-09-10 09:46:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|91
1757497580000|2025-09-10 09:46:20|||||||||1
1757497630000|2025-09-10 09:47:10|||||||||2
1757497640000|2025-09-10 09:47:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|72
1757497680000|2025-09-10 09:48:00|||||||||50
1757497730000|2025-09-10 09:48:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757497760000|2025-09-10 09:49:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|63
1757497800000|2025-09-10 09:50:00|||||||||59
1757497910000|2025-09-10 09:51:50|||||||||3
1757497970000|2025-09-10 09:52:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|266
1757498020000|2025-09-10 09:53:40|||||||||1
1757498030000|2025-09-10 09:53:50|||||||||3
1757498130000|2025-09-10 09:55:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757498160000|2025-09-10 09:56:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1757498270000|2025-09-10 09:57:50|||||||||1
1757498340000|2025-09-10 09:59:00|||||||||2
1757498360000|2025-09-10 09:59:20|||||||||1
1757498390000|2025-09-10 09:59:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|165
1757498400000|2025-09-10 10:00:00|||||||||2
1757498520000|2025-09-10 10:02:00|||||||||2
1757498530000|2025-09-10 10:02:10|||||||||2
1757498610000|2025-09-10 10:03:30|||||||||1
1757498630000|2025-09-10 10:03:50|||||||||1
1757498660000|2025-09-10 10:04:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|13
1757498690000|2025-09-10 10:04:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1757498870000|2025-09-10 10:07:50|||||||||2
1757498910000|2025-09-10 10:08:30|||||||||1
1757498920000|2025-09-10 10:08:40|||||||||46
1757499010000|2025-09-10 10:10:10|||||||||1
1757499140000|2025-09-10 10:12:20|||||||||1
1757499150000|2025-09-10 10:12:30|||||||||1
1757499200000|2025-09-10 10:13:20|||||||||1
1757499210000|2025-09-10 10:13:30|||||||||2
1757499230000|2025-09-10 10:13:50|||||||||2
1757499400000|2025-09-10 10:16:40|||||||||2
1757499420000|2025-09-10 10:17:00|||||||||8
1757499500000|2025-09-10 10:18:20|||||||||1
1757499650000|2025-09-10 10:20:50|||||||||4
1757499660000|2025-09-10 10:21:00|||||||||12
1757499700000|2025-09-10 10:21:40|||||||||3
1757500010000|2025-09-10 10:26:50|||||||||2
1757500100000|2025-09-10 10:28:20|||||||||2
1757500250000|2025-09-10 10:30:50|||||||||1
1757500280000|2025-09-10 10:31:20|||||||||53
1757500290000|2025-09-10 10:31:30|||||||||8
1757500300000|2025-09-10 10:31:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|18
1757500310000|2025-09-10 10:31:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|20
1757500320000|2025-09-10 10:32:00|||||||||10
1757500480000|2025-09-10 10:34:40|||||||||3
1757500660000|2025-09-10 10:37:40|||||||||1
1757500700000|2025-09-10 10:38:20|||||||||2
1757500830000|2025-09-10 10:40:30|||||||||2
1757500880000|2025-09-10 10:41:20|||||||||3
1757500930000|2025-09-10 10:42:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|40
1757501040000|2025-09-10 10:44:00|||||||||2
1757501050000|2025-09-10 10:44:10|||||||||1
1757501070000|2025-09-10 10:44:30|||||||||1
1757501090000|2025-09-10 10:44:50|||||||||2
1757501120000|2025-09-10 10:45:20|||||||||2
1757501410000|2025-09-10 10:50:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|65
1757501450000|2025-09-10 10:50:50|||||||||2
1757501560000|2025-09-10 10:52:40|||||||||1
1757501570000|2025-09-10 10:52:50|||||||||2
1757501590000|2025-09-10 10:53:10|||||||||2
1757501610000|2025-09-10 10:53:30|||||||||1
1757501630000|2025-09-10 10:53:50|||||||||2
1757501850000|2025-09-10 10:57:30|||||||||1
1757501860000|2025-09-10 10:57:40|||||||||1
1757501900000|2025-09-10 10:58:20|||||||||1
1757501940000|2025-09-10 10:59:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|19
1757502060000|2025-09-10 11:01:00|||||||||1
1757502110000|2025-09-10 11:01:50|||||||||1
1757502130000|2025-09-10 11:02:10|||||||||2
1757502170000|2025-09-10 11:02:50|||||||||2
1757502250000|2025-09-10 11:04:10|||||||||2
1757502270000|2025-09-10 11:04:30|||||||||1
1757502310000|2025-09-10 11:05:10|||||||||20
1757502400000|2025-09-10 11:06:40|||||||||2
1757502440000|2025-09-10 11:07:20|||||||||1
1757502490000|2025-09-10 11:08:10|||||||||3
1757502580000|2025-09-10 11:09:40|||||||||2
1757502610000|2025-09-10 11:10:10|||||||||2
1757502630000|2025-09-10 11:10:30|||||||||2
1757502650000|2025-09-10 11:10:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|64
1757502660000|2025-09-10 11:11:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|5
1757502670000|2025-09-10 11:11:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757502700000|2025-09-10 11:11:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|138
1757502730000|2025-09-10 11:12:10|||||||||1
1757502800000|2025-09-10 11:13:20|||||||||2
1757502870000|2025-09-10 11:14:30|||||||||2
1757502900000|2025-09-10 11:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|94
1757502910000|2025-09-10 11:15:10|||||||||17
1757502930000|2025-09-10 11:15:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1757502950000|2025-09-10 11:15:50|||||||||2
1757503010000|2025-09-10 11:16:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757503020000|2025-09-10 11:17:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757503060000|2025-09-10 11:17:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1757503070000|2025-09-10 11:17:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1757503090000|2025-09-10 11:18:10|||||||||1
1757503100000|2025-09-10 11:18:20|||||||||3
1757503130000|2025-09-10 11:18:50|||||||||2
1757503150000|2025-09-10 11:19:10|||||||||2
1757503160000|2025-09-10 11:19:20|||||||||2
1757503190000|2025-09-10 11:19:50|||||||||2
1757503240000|2025-09-10 11:20:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757503280000|2025-09-10 11:21:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757503480000|2025-09-10 11:24:40|||||||||2
1757503500000|2025-09-10 11:25:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|61
1757503540000|2025-09-10 11:25:40|||||||||1
1757503680000|2025-09-10 11:28:00|||||||||1
1757503740000|2025-09-10 11:29:00|||||||||1
1757503810000|2025-09-10 11:30:10|||||||||2
1757503860000|2025-09-10 11:31:00|||||||||1
1757503870000|2025-09-10 11:31:10|||||||||1
1757503900000|2025-09-10 11:31:40|||||||||2
1757504000000|2025-09-10 11:33:20|||||||||2
1757504010000|2025-09-10 11:33:30|||||||||2
1757504240000|2025-09-10 11:37:20|||||||||1
1757504290000|2025-09-10 11:38:10|||||||||2
1757504360000|2025-09-10 11:39:20|||||||||2
1757504390000|2025-09-10 11:39:50|||||||||3
1757504410000|2025-09-10 11:40:10|||||||||1
1757504440000|2025-09-10 11:40:40|||||||||1
1757504490000|2025-09-10 11:41:30|||||||||1
1757504520000|2025-09-10 11:42:00|||||||||1
1757504540000|2025-09-10 11:42:20|||||||||4
1757504560000|2025-09-10 11:42:40|||||||||1
1757504590000|2025-09-10 11:43:10|||||||||1
1757504600000|2025-09-10 11:43:20|||||||||4
1757504640000|2025-09-10 11:44:00|||||||||3
1757504690000|2025-09-10 11:44:50|||||||||1
1757504780000|2025-09-10 11:46:20|||||||||2
1757504860000|2025-09-10 11:47:40|||||||||1
1757504910000|2025-09-10 11:48:30|||||||||1
1757504940000|2025-09-10 11:49:00|||||||||1
1757505020000|2025-09-10 11:50:20|||||||||4
1757505100000|2025-09-10 11:51:40|||||||||2
1757505190000|2025-09-10 11:53:10|||||||||2
1757505210000|2025-09-10 11:53:30|||||||||2
1757505370000|2025-09-10 11:56:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|75
1757505390000|2025-09-10 11:56:30|||||||||2
1757505400000|2025-09-10 11:56:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1757505410000|2025-09-10 11:56:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1757505420000|2025-09-10 11:57:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505430000|2025-09-10 11:57:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505440000|2025-09-10 11:57:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505450000|2025-09-10 11:57:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505460000|2025-09-10 11:57:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505470000|2025-09-10 11:57:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505480000|2025-09-10 11:58:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|8
1757505490000|2025-09-10 11:58:10|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505500000|2025-09-10 11:58:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505510000|2025-09-10 11:58:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505520000|2025-09-10 11:58:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505530000|2025-09-10 11:58:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505540000|2025-09-10 11:59:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505550000|2025-09-10 11:59:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|4
1757505560000|2025-09-10 11:59:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1757505570000|2025-09-10 11:59:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1757505580000|2025-09-10 11:59:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505590000|2025-09-10 11:59:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1757505600000|2025-09-10 12:00:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|6
1757505610000|2025-09-10 12:00:10|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|7
1757505620000|2025-09-10 12:00:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1757505630000|2025-09-10 12:00:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505640000|2025-09-10 12:00:40|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|15
1757505650000|2025-09-10 12:00:50|||||||||7
1757505660000|2025-09-10 12:01:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757505680000|2025-09-10 12:01:20|||||||||2
1757505740000|2025-09-10 12:02:20|||||||||2
1757505750000|2025-09-10 12:02:30|||||||||1
1757505760000|2025-09-10 12:02:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505810000|2025-09-10 12:03:30|||||||||1
1757505820000|2025-09-10 12:03:40|||||||||2
1757505850000|2025-09-10 12:04:10|||||||||1
1757505940000|2025-09-10 12:05:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757505950000|2025-09-10 12:05:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1757505960000|2025-09-10 12:06:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757506000000|2025-09-10 12:06:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757506010000|2025-09-10 12:06:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1757506020000|2025-09-10 12:07:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757506100000|2025-09-10 12:08:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757506120000|2025-09-10 12:08:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757506130000|2025-09-10 12:08:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1757506140000|2025-09-10 12:09:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757506150000|2025-09-10 12:09:10|||||||||3
1757506160000|2025-09-10 12:09:20|||||||||7
1757506170000|2025-09-10 12:09:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757506180000|2025-09-10 12:09:40|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|4
1757506210000|2025-09-10 12:10:10|||||||||2
1757506290000|2025-09-10 12:11:30|||||||||1
1757506390000|2025-09-10 12:13:10|||||||||2
1757506450000|2025-09-10 12:14:10|||||||||1
1757506460000|2025-09-10 12:14:20|||||||||3
1757506490000|2025-09-10 12:14:50|||||||||1
1757506520000|2025-09-10 12:15:20|||||||||3
1757506530000|2025-09-10 12:15:30|||||||||2
1757506560000|2025-09-10 12:16:00|||||||||2
1757506620000|2025-09-10 12:17:00|||||||||8
1757506650000|2025-09-10 12:17:30|||||||||1
1757506670000|2025-09-10 12:17:50|||||||||2
1757506730000|2025-09-10 12:18:50|||||||||4
1757506840000|2025-09-10 12:20:40|||||||||146
1757506860000|2025-09-10 12:21:00|||||||||1
1757506960000|2025-09-10 12:22:40|||||||||1
1757507000000|2025-09-10 12:23:20|||||||||1
1757507030000|2025-09-10 12:23:50|||||||||1
1757507080000|2025-09-10 12:24:40|||||||||1
1757507090000|2025-09-10 12:24:50|||||||||2
1757507110000|2025-09-10 12:25:10|||||||||3
1757507150000|2025-09-10 12:25:50|||||||||1
1757507190000|2025-09-10 12:26:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|35
1757507200000|2025-09-10 12:26:40|||||||||2
1757507210000|2025-09-10 12:26:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757507220000|2025-09-10 12:27:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757507230000|2025-09-10 12:27:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757507240000|2025-09-10 12:27:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1757507250000|2025-09-10 12:27:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1757507260000|2025-09-10 12:27:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757507270000|2025-09-10 12:27:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757507290000|2025-09-10 12:28:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1757507370000|2025-09-10 12:29:30|||||||||4
1757507390000|2025-09-10 12:29:50|||||||||1
1757507400000|2025-09-10 12:30:00|18.37|18.29|18.31|18.23|18.39|18.31|18.31|18.23|99
1757507410000|2025-09-10 12:30:10|18.32|18.24|18.34|18.26|18.34|18.26|18.31|18.23|50
1757507420000|2025-09-10 12:30:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1757507430000|2025-09-10 12:30:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1757507440000|2025-09-10 12:30:40|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|5
1757507460000|2025-09-10 12:31:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1757507470000|2025-09-10 12:31:10|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|11
1757507480000|2025-09-10 12:31:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|14
1757507500000|2025-09-10 12:31:40|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|4
1757507510000|2025-09-10 12:31:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1757507530000|2025-09-10 12:32:10|18.38|18.3|18.39|18.31|18.4|18.32|18.37|18.29|24
1757507540000|2025-09-10 12:32:20|18.37|18.29|18.37|18.29|18.4|18.32|18.37|18.29|0
1757507550000|2025-09-10 12:32:30|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1757507560000|2025-09-10 12:32:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757507580000|2025-09-10 12:33:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757507630000|2025-09-10 12:33:50|||||||||2
1757507640000|2025-09-10 12:34:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|17
1757507650000|2025-09-10 12:34:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|23
1757507670000|2025-09-10 12:34:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1757507700000|2025-09-10 12:35:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1757507710000|2025-09-10 12:35:10|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|1
1757507760000|2025-09-10 12:36:00|||||||||1
1757507770000|2025-09-10 12:36:10|||||||||3
1757507810000|2025-09-10 12:36:50|||||||||2
1757507830000|2025-09-10 12:37:10|||||||||2
1757507850000|2025-09-10 12:37:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1757507860000|2025-09-10 12:37:40|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|3
1757507870000|2025-09-10 12:37:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1757507970000|2025-09-10 12:39:30|||||||||2
1757508090000|2025-09-10 12:41:30|||||||||1
1757508110000|2025-09-10 12:41:50|||||||||2
1757508140000|2025-09-10 12:42:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1757508160000|2025-09-10 12:42:40|||||||||1
1757508170000|2025-09-10 12:42:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|51
1757508180000|2025-09-10 12:43:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1757508220000|2025-09-10 12:43:40|||||||||3
1757508240000|2025-09-10 12:44:00|||||||||1
1757508250000|2025-09-10 12:44:10|||||||||8
1757508330000|2025-09-10 12:45:30|||||||||1
1757508340000|2025-09-10 12:45:40|||||||||2
1757508410000|2025-09-10 12:46:50|||||||||2
1757508470000|2025-09-10 12:47:50|||||||||1
1757508510000|2025-09-10 12:48:30|||||||||1
1757508580000|2025-09-10 12:49:40|||||||||2
1757508600000|2025-09-10 12:50:00|||||||||3
1757508620000|2025-09-10 12:50:20|||||||||2
1757508630000|2025-09-10 12:50:30|||||||||2
1757508650000|2025-09-10 12:50:50|||||||||1
1757508680000|2025-09-10 12:51:20|||||||||11
1757508690000|2025-09-10 12:51:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757508700000|2025-09-10 12:51:40|||||||||4
1757508710000|2025-09-10 12:51:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|38
1757508740000|2025-09-10 12:52:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1757508770000|2025-09-10 12:52:50|||||||||62
1757508780000|2025-09-10 12:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|68
1757508860000|2025-09-10 12:54:20|||||||||2
1757508890000|2025-09-10 12:54:50|||||||||2
1757508900000|2025-09-10 12:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757508910000|2025-09-10 12:55:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1757508920000|2025-09-10 12:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|1
1757508940000|2025-09-10 12:55:40|||||||||2
1757508980000|2025-09-10 12:56:20|||||||||8
1757509000000|2025-09-10 12:56:40|||||||||2
1757509010000|2025-09-10 12:56:50|||||||||3
1757509050000|2025-09-10 12:57:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|20
1757509060000|2025-09-10 12:57:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|55
1757509080000|2025-09-10 12:58:00|||||||||1
1757509130000|2025-09-10 12:58:50|||||||||50
1757509210000|2025-09-10 13:00:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757509220000|2025-09-10 13:00:20|||||||||4
1757509250000|2025-09-10 13:00:50|||||||||16
1757509300000|2025-09-10 13:01:40|||||||||1
1757509410000|2025-09-10 13:03:30|||||||||1
1757509430000|2025-09-10 13:03:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|13
1757509440000|2025-09-10 13:04:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|1
1757509460000|2025-09-10 13:04:20|||||||||1
1757509490000|2025-09-10 13:04:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1757509610000|2025-09-10 13:06:50|||||||||2
1757509680000|2025-09-10 13:08:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|80
1757509700000|2025-09-10 13:08:20|||||||||5
1757509710000|2025-09-10 13:08:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1757509720000|2025-09-10 13:08:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1757509730000|2025-09-10 13:08:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757509780000|2025-09-10 13:09:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757509860000|2025-09-10 13:11:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|14
1757509870000|2025-09-10 13:11:10|||||||||15
1757509950000|2025-09-10 13:12:30|||||||||2
1757509970000|2025-09-10 13:12:50|||||||||2
1757510040000|2025-09-10 13:14:00|||||||||1
1757510070000|2025-09-10 13:14:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|22
1757510080000|2025-09-10 13:14:40|||||||||2
1757510100000|2025-09-10 13:15:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|2
1757510110000|2025-09-10 13:15:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1757510130000|2025-09-10 13:15:30|||||||||52
1757510150000|2025-09-10 13:15:50|||||||||1
1757510200000|2025-09-10 13:16:40|||||||||2
1757510220000|2025-09-10 13:17:00|||||||||8
1757510280000|2025-09-10 13:18:00|||||||||2
1757510340000|2025-09-10 13:19:00|||||||||4
1757510400000|2025-09-10 13:20:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|135
1757510410000|2025-09-10 13:20:10|||||||||55
1757510450000|2025-09-10 13:20:50|||||||||1
1757510520000|2025-09-10 13:22:00|||||||||1
1757510530000|2025-09-10 13:22:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|114
1757510620000|2025-09-10 13:23:40|||||||||1
1757510650000|2025-09-10 13:24:10|||||||||1
1757510720000|2025-09-10 13:25:20|||||||||50
1757510730000|2025-09-10 13:25:30|||||||||25
1757510820000|2025-09-10 13:27:00|||||||||2
1757510850000|2025-09-10 13:27:30|||||||||2
1757510940000|2025-09-10 13:29:00|||||||||1
1757511000000|2025-09-10 13:30:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|116
1757511040000|2025-09-10 13:30:40|||||||||2
1757511070000|2025-09-10 13:31:10|||||||||2
1757511100000|2025-09-10 13:31:40|||||||||50
1757511110000|2025-09-10 13:31:50|||||||||1
1757511120000|2025-09-10 13:32:00|||||||||12
1757511130000|2025-09-10 13:32:10|||||||||1
1757511150000|2025-09-10 13:32:30|||||||||3
1757511180000|2025-09-10 13:33:00|||||||||1
1757511210000|2025-09-10 13:33:30|||||||||11
1757511220000|2025-09-10 13:33:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|56
1757511230000|2025-09-10 13:33:50|||||||||2
1757511240000|2025-09-10 13:34:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|7
1757511250000|2025-09-10 13:34:10|||||||||27
1757511310000|2025-09-10 13:35:10|||||||||6
1757511320000|2025-09-10 13:35:20|||||||||2
1757511340000|2025-09-10 13:35:40|||||||||2
1757511380000|2025-09-10 13:36:20|||||||||3
1757511420000|2025-09-10 13:37:00|||||||||2
1757511430000|2025-09-10 13:37:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|27
1757511440000|2025-09-10 13:37:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757511480000|2025-09-10 13:38:00|||||||||1
1757511520000|2025-09-10 13:38:40|||||||||1
1757511530000|2025-09-10 13:38:50|||||||||1
1757511560000|2025-09-10 13:39:20|||||||||2
1757511570000|2025-09-10 13:39:30|||||||||1
1757511610000|2025-09-10 13:40:10|||||||||27
1757511630000|2025-09-10 13:40:30|||||||||10
1757511640000|2025-09-10 13:40:40|||||||||174
1757511660000|2025-09-10 13:41:00|||||||||1
1757511690000|2025-09-10 13:41:30|||||||||1
1757511700000|2025-09-10 13:41:40|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|14
1757511720000|2025-09-10 13:42:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757511730000|2025-09-10 13:42:10|||||||||5
1757511740000|2025-09-10 13:42:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1757511770000|2025-09-10 13:42:50|||||||||9
1757511790000|2025-09-10 13:43:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757511800000|2025-09-10 13:43:20|||||||||5
1757511820000|2025-09-10 13:43:40|||||||||2
1757511830000|2025-09-10 13:43:50|||||||||2
1757511850000|2025-09-10 13:44:10|18.45|18.37|18.48|18.4|18.49|18.41|18.45|18.37|0
1757511870000|2025-09-10 13:44:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|14
1757511890000|2025-09-10 13:44:50|||||||||1
1757511900000|2025-09-10 13:45:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1757511910000|2025-09-10 13:45:10|||||||||2
1757511930000|2025-09-10 13:45:30|||||||||3
1757511940000|2025-09-10 13:45:40|||||||||91
1757511960000|2025-09-10 13:46:00|||||||||3
1757512000000|2025-09-10 13:46:40|||||||||2
1757512010000|2025-09-10 13:46:50|||||||||2
1757512050000|2025-09-10 13:47:30|||||||||2
1757512100000|2025-09-10 13:48:20|||||||||35
1757512110000|2025-09-10 13:48:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1757512150000|2025-09-10 13:49:10|||||||||1
1757512200000|2025-09-10 13:50:00|||||||||2
1757512210000|2025-09-10 13:50:10|||||||||23
1757512220000|2025-09-10 13:50:20|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|96
1757512270000|2025-09-10 13:51:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1757512290000|2025-09-10 13:51:30|||||||||2
1757512310000|2025-09-10 13:51:50|||||||||2
1757512320000|2025-09-10 13:52:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|35
1757512370000|2025-09-10 13:52:50|||||||||1
1757512400000|2025-09-10 13:53:20|||||||||1
1757512420000|2025-09-10 13:53:40|||||||||2
1757512440000|2025-09-10 13:54:00|||||||||1
1757512490000|2025-09-10 13:54:50|||||||||1
1757512500000|2025-09-10 13:55:00|||||||||2
1757512530000|2025-09-10 13:55:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|35
1757512540000|2025-09-10 13:55:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1757512550000|2025-09-10 13:55:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|1
1757512570000|2025-09-10 13:56:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1757512580000|2025-09-10 13:56:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|13
1757512600000|2025-09-10 13:56:40|||||||||1
1757512620000|2025-09-10 13:57:00|||||||||15
1757512640000|2025-09-10 13:57:20|||||||||8
1757512690000|2025-09-10 13:58:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|2
1757512740000|2025-09-10 13:59:00|||||||||2
1757512760000|2025-09-10 13:59:20|||||||||1
1757512790000|2025-09-10 13:59:50|||||||||1
1757512800000|2025-09-10 14:00:00|||||||||2
1757512810000|2025-09-10 14:00:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1757512840000|2025-09-10 14:00:40|||||||||17
1757512850000|2025-09-10 14:00:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|19
1757512880000|2025-09-10 14:01:20|||||||||3
1757512890000|2025-09-10 14:01:30|||||||||2
1757512910000|2025-09-10 14:01:50|||||||||90
1757512950000|2025-09-10 14:02:30|||||||||2
1757512960000|2025-09-10 14:02:40|||||||||2
1757512980000|2025-09-10 14:03:00|||||||||2
1757513010000|2025-09-10 14:03:30|||||||||1
1757513040000|2025-09-10 14:04:00|||||||||68
1757513090000|2025-09-10 14:04:50|||||||||1
1757513100000|2025-09-10 14:05:00|||||||||2
1757513130000|2025-09-10 14:05:30|||||||||32
1757513140000|2025-09-10 14:05:40|||||||||2
1757513160000|2025-09-10 14:06:00|||||||||1
1757513170000|2025-09-10 14:06:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|78
1757513180000|2025-09-10 14:06:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|19
1757513190000|2025-09-10 14:06:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1757513220000|2025-09-10 14:07:00|||||||||1
1757513270000|2025-09-10 14:07:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1757513330000|2025-09-10 14:08:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|70
1757513340000|2025-09-10 14:09:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|45
1757513350000|2025-09-10 14:09:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1757513360000|2025-09-10 14:09:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757513370000|2025-09-10 14:09:30|||||||||2
1757513380000|2025-09-10 14:09:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757513390000|2025-09-10 14:09:50|||||||||4
1757513410000|2025-09-10 14:10:10|||||||||2
1757513420000|2025-09-10 14:10:20|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1757513430000|2025-09-10 14:10:30|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|2
1757513440000|2025-09-10 14:10:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1757513460000|2025-09-10 14:11:00|||||||||2
1757513470000|2025-09-10 14:11:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1757513490000|2025-09-10 14:11:30|||||||||2
1757513500000|2025-09-10 14:11:40|||||||||3
1757513530000|2025-09-10 14:12:10|||||||||1
1757513550000|2025-09-10 14:12:30|||||||||2
1757513560000|2025-09-10 14:12:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1757513600000|2025-09-10 14:13:20|||||||||1
1757513610000|2025-09-10 14:13:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|14
1757513650000|2025-09-10 14:14:10|||||||||5
1757513680000|2025-09-10 14:14:40|||||||||1
1757513690000|2025-09-10 14:14:50|||||||||4
1757513740000|2025-09-10 14:15:40|||||||||3
1757513760000|2025-09-10 14:16:00|||||||||2
1757513800000|2025-09-10 14:16:40|||||||||2
1757513820000|2025-09-10 14:17:00|||||||||24
1757513840000|2025-09-10 14:17:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|110
1757513880000|2025-09-10 14:18:00|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|4
1757513920000|2025-09-10 14:18:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|12
1757513940000|2025-09-10 14:19:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|15
1757513990000|2025-09-10 14:19:50|||||||||2
1757514040000|2025-09-10 14:20:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|114
1757514130000|2025-09-10 14:22:10|||||||||1
1757514170000|2025-09-10 14:22:50|||||||||1
1757514200000|2025-09-10 14:23:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1757514210000|2025-09-10 14:23:30|||||||||2
1757514240000|2025-09-10 14:24:00|||||||||2
1757514250000|2025-09-10 14:24:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1757514260000|2025-09-10 14:24:20|||||||||3
1757514300000|2025-09-10 14:25:00|||||||||1
1757514310000|2025-09-10 14:25:10|||||||||2
1757514330000|2025-09-10 14:25:30|||||||||1
1757514350000|2025-09-10 14:25:50|||||||||1
1757514420000|2025-09-10 14:27:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|71
1757514430000|2025-09-10 14:27:10|||||||||2
1757514460000|2025-09-10 14:27:40|||||||||2
1757514550000|2025-09-10 14:29:10|||||||||4
1757514570000|2025-09-10 14:29:30|||||||||2
1757514620000|2025-09-10 14:30:20|||||||||2
1757514640000|2025-09-10 14:30:40|||||||||3
1757514660000|2025-09-10 14:31:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|325
1757514670000|2025-09-10 14:31:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|14
1757514680000|2025-09-10 14:31:20|||||||||1
1757514700000|2025-09-10 14:31:40|||||||||3
1757514710000|2025-09-10 14:31:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1757514720000|2025-09-10 14:32:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1757514730000|2025-09-10 14:32:10|||||||||2
1757514770000|2025-09-10 14:32:50|||||||||1
1757514780000|2025-09-10 14:33:00|||||||||9
1757514800000|2025-09-10 14:33:20|||||||||2
1757514810000|2025-09-10 14:33:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1757514830000|2025-09-10 14:33:50|||||||||1
1757514840000|2025-09-10 14:34:00|||||||||2
1757514900000|2025-09-10 14:35:00|||||||||3
1757514910000|2025-09-10 14:35:10|||||||||1
1757514920000|2025-09-10 14:35:20|||||||||2
1757514940000|2025-09-10 14:35:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1757514950000|2025-09-10 14:35:50|||||||||2
1757514960000|2025-09-10 14:36:00|||||||||2
1757514980000|2025-09-10 14:36:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757515000000|2025-09-10 14:36:40|||||||||1
1757515020000|2025-09-10 14:37:00|||||||||4
1757515040000|2025-09-10 14:37:20|||||||||1
1757515070000|2025-09-10 14:37:50|||||||||2
1757515080000|2025-09-10 14:38:00|||||||||2
1757515090000|2025-09-10 14:38:10|||||||||1
1757515150000|2025-09-10 14:39:10|||||||||1
1757515190000|2025-09-10 14:39:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1757515200000|2025-09-10 14:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1757515210000|2025-09-10 14:40:10|||||||||4
1757515230000|2025-09-10 14:40:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757515240000|2025-09-10 14:40:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757515260000|2025-09-10 14:41:00|||||||||3
1757515310000|2025-09-10 14:41:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757515330000|2025-09-10 14:42:10|||||||||4
1757515360000|2025-09-10 14:42:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1757515390000|2025-09-10 14:43:10|||||||||2
1757515430000|2025-09-10 14:43:50|||||||||1
1757515450000|2025-09-10 14:44:10|||||||||18
1757515460000|2025-09-10 14:44:20|||||||||6
1757515470000|2025-09-10 14:44:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757515490000|2025-09-10 14:44:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757515510000|2025-09-10 14:45:10|||||||||3
1757515520000|2025-09-10 14:45:20|||||||||1
1757515530000|2025-09-10 14:45:30|||||||||2
1757515540000|2025-09-10 14:45:40|||||||||2
1757515550000|2025-09-10 14:45:50|||||||||2
1757515580000|2025-09-10 14:46:20|||||||||2
1757515590000|2025-09-10 14:46:30|||||||||22
1757515610000|2025-09-10 14:46:50|||||||||2
1757515620000|2025-09-10 14:47:00|||||||||1
1757515630000|2025-09-10 14:47:10|||||||||2
1757515640000|2025-09-10 14:47:20|||||||||2
1757515650000|2025-09-10 14:47:30|||||||||3
1757515670000|2025-09-10 14:47:50|||||||||2
1757515700000|2025-09-10 14:48:20|||||||||4
1757515710000|2025-09-10 14:48:30|||||||||1
1757515740000|2025-09-10 14:49:00|||||||||1
1757515770000|2025-09-10 14:49:30|||||||||3
1757515800000|2025-09-10 14:50:00|||||||||2
1757515840000|2025-09-10 14:50:40|||||||||1
1757515920000|2025-09-10 14:52:00|||||||||1
1757515950000|2025-09-10 14:52:30|||||||||1
1757515990000|2025-09-10 14:53:10|||||||||2
1757516030000|2025-09-10 14:53:50|||||||||3
1757516060000|2025-09-10 14:54:20|||||||||2
1757516090000|2025-09-10 14:54:50|||||||||2
1757516110000|2025-09-10 14:55:10|||||||||4
1757516150000|2025-09-10 14:55:50|||||||||2
1757516170000|2025-09-10 14:56:10|||||||||2
1757516210000|2025-09-10 14:56:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1757516240000|2025-09-10 14:57:20|||||||||12
1757516250000|2025-09-10 14:57:30|||||||||8
1757516270000|2025-09-10 14:57:50|||||||||1
1757516280000|2025-09-10 14:58:00|||||||||12
1757516300000|2025-09-10 14:58:20|||||||||6
1757516320000|2025-09-10 14:58:40|||||||||1
1757516340000|2025-09-10 14:59:00|||||||||2
1757516350000|2025-09-10 14:59:10|||||||||1
1757516370000|2025-09-10 14:59:30|||||||||2
1757516390000|2025-09-10 14:59:50|||||||||2
1757516430000|2025-09-10 15:00:30|||||||||6
1757516440000|2025-09-10 15:00:40|||||||||15
1757516450000|2025-09-10 15:00:50|||||||||17
1757516460000|2025-09-10 15:01:00|||||||||2
1757516490000|2025-09-10 15:01:30|||||||||1
1757516500000|2025-09-10 15:01:40|||||||||1
1757516510000|2025-09-10 15:01:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757516520000|2025-09-10 15:02:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1757516550000|2025-09-10 15:02:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|61
1757516560000|2025-09-10 15:02:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1757516570000|2025-09-10 15:02:50|||||||||2
1757516600000|2025-09-10 15:03:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1757516610000|2025-09-10 15:03:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1757516620000|2025-09-10 15:03:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1757516630000|2025-09-10 15:03:50|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|7
1757516640000|2025-09-10 15:04:00|||||||||13
1757516650000|2025-09-10 15:04:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|12
1757516660000|2025-09-10 15:04:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757516690000|2025-09-10 15:04:50|||||||||1
1757516700000|2025-09-10 15:05:00|||||||||2
1757516710000|2025-09-10 15:05:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|2
1757516720000|2025-09-10 15:05:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757516740000|2025-09-10 15:05:40|||||||||12
1757516780000|2025-09-10 15:06:20|||||||||1
1757516820000|2025-09-10 15:07:00|||||||||3
1757516830000|2025-09-10 15:07:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1757516840000|2025-09-10 15:07:20|||||||||2
1757516860000|2025-09-10 15:07:40|||||||||2
1757516870000|2025-09-10 15:07:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1757516910000|2025-09-10 15:08:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757516940000|2025-09-10 15:09:00|||||||||3
1757516950000|2025-09-10 15:09:10|||||||||1
1757516970000|2025-09-10 15:09:30|||||||||6
1757516980000|2025-09-10 15:09:40|||||||||2
1757517000000|2025-09-10 15:10:00|||||||||2
1757517020000|2025-09-10 15:10:20|||||||||1
1757517040000|2025-09-10 15:10:40|||||||||2
1757517050000|2025-09-10 15:10:50|||||||||1
1757517060000|2025-09-10 15:11:00|||||||||1
1757517070000|2025-09-10 15:11:10|||||||||2
1757517080000|2025-09-10 15:11:20|||||||||2
1757517090000|2025-09-10 15:11:30|||||||||1
1757517100000|2025-09-10 15:11:40|||||||||1
1757517110000|2025-09-10 15:11:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1757517140000|2025-09-10 15:12:20|||||||||1
1757517150000|2025-09-10 15:12:30|||||||||4
1757517160000|2025-09-10 15:12:40|||||||||3
1757517180000|2025-09-10 15:13:00|||||||||1
1757517200000|2025-09-10 15:13:20|||||||||1
1757517210000|2025-09-10 15:13:30|||||||||1
1757517230000|2025-09-10 15:13:50|||||||||2
1757517240000|2025-09-10 15:14:00|||||||||1
1757517250000|2025-09-10 15:14:10|||||||||1
1757517270000|2025-09-10 15:14:30|||||||||2
1757517290000|2025-09-10 15:14:50|||||||||1
1757517330000|2025-09-10 15:15:30|||||||||3
1757517350000|2025-09-10 15:15:50|||||||||2
1757517390000|2025-09-10 15:16:30|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|10
1757517420000|2025-09-10 15:17:00|||||||||1
1757517430000|2025-09-10 15:17:10|||||||||2
1757517460000|2025-09-10 15:17:40|||||||||3
1757517490000|2025-09-10 15:18:10|||||||||2
1757517500000|2025-09-10 15:18:20|||||||||3
1757517520000|2025-09-10 15:18:40|||||||||1
1757517540000|2025-09-10 15:19:00|||||||||2
1757517560000|2025-09-10 15:19:20|||||||||2
1757517570000|2025-09-10 15:19:30|||||||||3
1757517580000|2025-09-10 15:19:40|||||||||1
1757517590000|2025-09-10 15:19:50|||||||||9
1757517600000|2025-09-10 15:20:00|||||||||1
1757517610000|2025-09-10 15:20:10|||||||||11
1757517620000|2025-09-10 15:20:20|||||||||1
1757517630000|2025-09-10 15:20:30|||||||||2
1757517640000|2025-09-10 15:20:40|||||||||1
1757517660000|2025-09-10 15:21:00|||||||||2
1757517690000|2025-09-10 15:21:30|||||||||2
1757517700000|2025-09-10 15:21:40|||||||||1
1757517770000|2025-09-10 15:22:50|||||||||2
1757517780000|2025-09-10 15:23:00|||||||||1
1757517800000|2025-09-10 15:23:20|||||||||1
1757517840000|2025-09-10 15:24:00|||||||||4
1757517850000|2025-09-10 15:24:10|||||||||2
1757517860000|2025-09-10 15:24:20|||||||||3
1757517870000|2025-09-10 15:24:30|||||||||2
1757517880000|2025-09-10 15:24:40|||||||||2
1757517890000|2025-09-10 15:24:50|||||||||2
1757517910000|2025-09-10 15:25:10|||||||||3
1757517920000|2025-09-10 15:25:20|||||||||1
1757517930000|2025-09-10 15:25:30|||||||||1
1757517940000|2025-09-10 15:25:40|||||||||3
1757517950000|2025-09-10 15:25:50|||||||||1
1757517960000|2025-09-10 15:26:00|||||||||3
1757517990000|2025-09-10 15:26:30|||||||||5
1757518000000|2025-09-10 15:26:40|||||||||1
1757518010000|2025-09-10 15:26:50|||||||||2
1757518020000|2025-09-10 15:27:00|||||||||1
1757518030000|2025-09-10 15:27:10|||||||||1
1757518040000|2025-09-10 15:27:20|||||||||2
1757518050000|2025-09-10 15:27:30|||||||||4
1757518070000|2025-09-10 15:27:50|||||||||1
1757518080000|2025-09-10 15:28:00|||||||||4
1757518090000|2025-09-10 15:28:10|||||||||2
1757518100000|2025-09-10 15:28:20|||||||||50
1757518110000|2025-09-10 15:28:30|||||||||6
1757518120000|2025-09-10 15:28:40|||||||||2
1757518130000|2025-09-10 15:28:50|||||||||2
1757518150000|2025-09-10 15:29:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|16
1757518160000|2025-09-10 15:29:20|||||||||5
1757518170000|2025-09-10 15:29:30|||||||||3
1757518180000|2025-09-10 15:29:40|||||||||2
1757518190000|2025-09-10 15:29:50|||||||||25
1757518200000|2025-09-10 15:30:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|108
1757518210000|2025-09-10 15:30:10|||||||||26
1757518220000|2025-09-10 15:30:20|||||||||52
1757518230000|2025-09-10 15:30:30|||||||||2
1757518260000|2025-09-10 15:31:00|||||||||2
1757518280000|2025-09-10 15:31:20|||||||||3
1757518290000|2025-09-10 15:31:30|||||||||2
1757518300000|2025-09-10 15:31:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1757518310000|2025-09-10 15:31:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1757518330000|2025-09-10 15:32:10|||||||||1
1757518340000|2025-09-10 15:32:20|||||||||3
1757518360000|2025-09-10 15:32:40|||||||||1
1757518380000|2025-09-10 15:33:00|||||||||3
1757518400000|2025-09-10 15:33:20|||||||||2
1757518420000|2025-09-10 15:33:40|||||||||1
1757518500000|2025-09-10 15:35:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|9
1757518520000|2025-09-10 15:35:20|||||||||1
1757518560000|2025-09-10 15:36:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1757518570000|2025-09-10 15:36:10|||||||||1
1757518590000|2025-09-10 15:36:30|||||||||1
1757518600000|2025-09-10 15:36:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1757518630000|2025-09-10 15:37:10|||||||||1
1757518650000|2025-09-10 15:37:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757518670000|2025-09-10 15:37:50|||||||||2
1757518690000|2025-09-10 15:38:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757518710000|2025-09-10 15:38:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757518780000|2025-09-10 15:39:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1757518800000|2025-09-10 15:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1757518810000|2025-09-10 15:40:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1757518820000|2025-09-10 15:40:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1757518830000|2025-09-10 15:40:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|5
1757518840000|2025-09-10 15:40:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|20
1757518850000|2025-09-10 15:40:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|5
1757518870000|2025-09-10 15:41:10|||||||||1
1757518880000|2025-09-10 15:41:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757518900000|2025-09-10 15:41:40|||||||||2
1757519040000|2025-09-10 15:44:00|||||||||2
1757519050000|2025-09-10 15:44:10|||||||||2
1757519080000|2025-09-10 15:44:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|239
1757519090000|2025-09-10 15:44:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|2
1757519100000|2025-09-10 15:45:00|||||||||2
1757519130000|2025-09-10 15:45:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757519270000|2025-09-10 15:47:50|||||||||3
1757519340000|2025-09-10 15:49:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1757519360000|2025-09-10 15:49:20|||||||||2
1757519440000|2025-09-10 15:50:40|||||||||4
1757519460000|2025-09-10 15:51:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1757519480000|2025-09-10 15:51:20|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1757519490000|2025-09-10 15:51:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757519510000|2025-09-10 15:51:50|||||||||2
1757519530000|2025-09-10 15:52:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1757519570000|2025-09-10 15:52:50|||||||||1
1757519760000|2025-09-10 15:56:00|||||||||1
1757519780000|2025-09-10 15:56:20|||||||||1
1757519820000|2025-09-10 15:57:00|||||||||1
1757519830000|2025-09-10 15:57:10|||||||||2
1757519920000|2025-09-10 15:58:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757519990000|2025-09-10 15:59:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1757520930000|2025-09-10 16:15:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757520950000|2025-09-10 16:15:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757520960000|2025-09-10 16:16:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757521030000|2025-09-10 16:17:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757521040000|2025-09-10 16:17:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757521220000|2025-09-10 16:20:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757521310000|2025-09-10 16:21:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757521340000|2025-09-10 16:22:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1757521360000|2025-09-10 16:22:40|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1757521420000|2025-09-10 16:23:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757521610000|2025-09-10 16:26:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1757521620000|2025-09-10 16:27:00|||||||||6
1757521630000|2025-09-10 16:27:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757521660000|2025-09-10 16:27:40|||||||||3
1757521940000|2025-09-10 16:32:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757522440000|2025-09-10 16:40:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1757522580000|2025-09-10 16:43:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|5
1757522660000|2025-09-10 16:44:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757522670000|2025-09-10 16:44:30|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1757522680000|2025-09-10 16:44:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|30
1757522700000|2025-09-10 16:45:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|27
1757522760000|2025-09-10 16:46:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|25
1757522780000|2025-09-10 16:46:20|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|0
1757522790000|2025-09-10 16:46:30|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1757522880000|2025-09-10 16:48:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1757522890000|2025-09-10 16:48:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757523090000|2025-09-10 16:51:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|8
1757523680000|2025-09-10 17:01:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757523750000|2025-09-10 17:02:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|28
1757524030000|2025-09-10 17:07:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757524050000|2025-09-10 17:07:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757524290000|2025-09-10 17:11:30|||||||||6
1757524400000|2025-09-10 17:13:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1757524470000|2025-09-10 17:14:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757524490000|2025-09-10 17:14:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757524530000|2025-09-10 17:15:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757524540000|2025-09-10 17:15:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757524570000|2025-09-10 17:16:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757524590000|2025-09-10 17:16:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757524650000|2025-09-10 17:17:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757524690000|2025-09-10 17:18:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757524930000|2025-09-10 17:22:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757524940000|2025-09-10 17:22:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757524990000|2025-09-10 17:23:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1757525010000|2025-09-10 17:23:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525020000|2025-09-10 17:23:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525030000|2025-09-10 17:23:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525060000|2025-09-10 17:24:20|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1757525070000|2025-09-10 17:24:30|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|0
1757525110000|2025-09-10 17:25:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757525120000|2025-09-10 17:25:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525130000|2025-09-10 17:25:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525160000|2025-09-10 17:26:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525200000|2025-09-10 17:26:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757525370000|2025-09-10 17:29:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757525380000|2025-09-10 17:29:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757525430000|2025-09-10 17:30:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757525540000|2025-09-10 17:32:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1757525550000|2025-09-10 17:32:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757525560000|2025-09-10 17:32:40|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1757525570000|2025-09-10 17:32:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|5
1757525590000|2025-09-10 17:33:10|18.47|18.39|18.48|18.4|18.48|18.4|18.43|18.35|0
1757525610000|2025-09-10 17:33:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757526320000|2025-09-10 17:45:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757526330000|2025-09-10 17:45:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|6
1757526420000|2025-09-10 17:47:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|3
1757526750000|2025-09-10 17:52:30|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1757526760000|2025-09-10 17:52:40|||||||||34
1757526790000|2025-09-10 17:53:10|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1757526800000|2025-09-10 17:53:20|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1757526830000|2025-09-10 17:53:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757526850000|2025-09-10 17:54:10|||||||||7
1757526870000|2025-09-10 17:54:30|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1757526880000|2025-09-10 17:54:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757526900000|2025-09-10 17:55:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757526940000|2025-09-10 17:55:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757526950000|2025-09-10 17:55:50|||||||||7
1757527030000|2025-09-10 17:57:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1757527060000|2025-09-10 17:57:40|||||||||7
1757527090000|2025-09-10 17:58:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757527140000|2025-09-10 17:59:00|||||||||6
1757527210000|2025-09-10 18:00:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757527220000|2025-09-10 18:00:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757527230000|2025-09-10 18:00:30|||||||||7
1757527310000|2025-09-10 18:01:50|||||||||7
1757527410000|2025-09-10 18:03:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757527420000|2025-09-10 18:03:40|||||||||6
1757527480000|2025-09-10 18:04:40|||||||||6
1757527550000|2025-09-10 18:05:50|||||||||6
1757527650000|2025-09-10 18:07:30|||||||||7
1757527740000|2025-09-10 18:09:00|||||||||7
1757527820000|2025-09-10 18:10:20|||||||||6
1757527910000|2025-09-10 18:11:50|||||||||7
1757527960000|2025-09-10 18:12:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757527970000|2025-09-10 18:12:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757527980000|2025-09-10 18:13:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757528010000|2025-09-10 18:13:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|68
1757528020000|2025-09-10 18:13:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757528100000|2025-09-10 18:15:00|||||||||7
1757528130000|2025-09-10 18:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757528200000|2025-09-10 18:16:40|||||||||7
1757528240000|2025-09-10 18:17:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757528260000|2025-09-10 18:17:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1757528280000|2025-09-10 18:18:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757528310000|2025-09-10 18:18:30|||||||||15
1757528320000|2025-09-10 18:18:40|||||||||286
1757528350000|2025-09-10 18:19:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1757528390000|2025-09-10 18:19:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1757528400000|2025-09-10 18:20:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1757528450000|2025-09-10 18:20:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757528480000|2025-09-10 18:21:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757528500000|2025-09-10 18:21:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757528510000|2025-09-10 18:21:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757528610000|2025-09-10 18:23:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757528680000|2025-09-10 18:24:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757528710000|2025-09-10 18:25:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1757528790000|2025-09-10 18:26:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757528880000|2025-09-10 18:28:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1757528950000|2025-09-10 18:29:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757528960000|2025-09-10 18:29:20|||||||||1
1757528970000|2025-09-10 18:29:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757529060000|2025-09-10 18:31:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757529090000|2025-09-10 18:31:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757529120000|2025-09-10 18:32:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757529150000|2025-09-10 18:32:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757529190000|2025-09-10 18:33:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757529250000|2025-09-10 18:34:10|||||||||12
1757529270000|2025-09-10 18:34:30|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|55
1757529390000|2025-09-10 18:36:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757529500000|2025-09-10 18:38:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757529520000|2025-09-10 18:38:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757529540000|2025-09-10 18:39:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757529550000|2025-09-10 18:39:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757529620000|2025-09-10 18:40:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|7
1757529660000|2025-09-10 18:41:00|||||||||2
1757529890000|2025-09-10 18:44:50|18.47|18.39|18.46|18.38|18.48|18.4|18.46|18.38|0
1757529920000|2025-09-10 18:45:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1757529950000|2025-09-10 18:45:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1757530030000|2025-09-10 18:47:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757530090000|2025-09-10 18:48:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757530100000|2025-09-10 18:48:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757530110000|2025-09-10 18:48:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757530140000|2025-09-10 18:49:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757530240000|2025-09-10 18:50:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757530290000|2025-09-10 18:51:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757530530000|2025-09-10 18:55:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1757530550000|2025-09-10 18:55:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1757530560000|2025-09-10 18:56:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757530600000|2025-09-10 18:56:40|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1757530920000|2025-09-10 19:02:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757530930000|2025-09-10 19:02:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757531000000|2025-09-10 19:03:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757531010000|2025-09-10 19:03:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1757531210000|2025-09-10 19:06:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757531220000|2025-09-10 19:07:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1757531530000|2025-09-10 19:12:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757531540000|2025-09-10 19:12:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757531550000|2025-09-10 19:12:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1757531560000|2025-09-10 19:12:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757531570000|2025-09-10 19:12:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757531810000|2025-09-10 19:16:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|5
1757531850000|2025-09-10 19:17:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757531940000|2025-09-10 19:19:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757531950000|2025-09-10 19:19:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1757531960000|2025-09-10 19:19:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1757531980000|2025-09-10 19:19:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1757532000000|2025-09-10 19:20:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757532010000|2025-09-10 19:20:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757532030000|2025-09-10 19:20:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757532040000|2025-09-10 19:20:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757532060000|2025-09-10 19:21:00|||||||||17
1757532070000|2025-09-10 19:21:10|||||||||6
1757532080000|2025-09-10 19:21:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1757532310000|2025-09-10 19:25:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|27
1757532320000|2025-09-10 19:25:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1757532330000|2025-09-10 19:25:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757532350000|2025-09-10 19:25:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1757532370000|2025-09-10 19:26:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1757532480000|2025-09-10 19:28:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757532550000|2025-09-10 19:29:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1757532580000|2025-09-10 19:29:40|||||||||2
1757532760000|2025-09-10 19:32:40|||||||||28
1757532900000|2025-09-10 19:35:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757533070000|2025-09-10 19:37:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|38
1757533150000|2025-09-10 19:39:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1757533160000|2025-09-10 19:39:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757533180000|2025-09-10 19:39:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757533190000|2025-09-10 19:39:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1757533260000|2025-09-10 19:41:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1757533270000|2025-09-10 19:41:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1757533280000|2025-09-10 19:41:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|7
1757533380000|2025-09-10 19:43:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|69
1757533620000|2025-09-10 19:47:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1757533630000|2025-09-10 19:47:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533640000|2025-09-10 19:47:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533650000|2025-09-10 19:47:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533660000|2025-09-10 19:47:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533670000|2025-09-10 19:47:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533730000|2025-09-10 19:48:50|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1757533740000|2025-09-10 19:49:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533750000|2025-09-10 19:49:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1757533800000|2025-09-10 19:50:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533810000|2025-09-10 19:50:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1757533820000|2025-09-10 19:50:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757533840000|2025-09-10 19:50:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1757533850000|2025-09-10 19:50:50|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1757533860000|2025-09-10 19:51:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1757533880000|2025-09-10 19:51:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1757533920000|2025-09-10 19:52:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1757534100000|2025-09-10 19:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|18
1757534220000|2025-09-10 19:57:00|||||||||1
1757534340000|2025-09-10 19:59:00|||||||||24
1757534390000|2025-09-10 19:59:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1757549700000|2025-09-11 00:15:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1757549760000|2025-09-11 00:16:00|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1757549820000|2025-09-11 00:17:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1757550000000|2025-09-11 00:20:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1757550720000|2025-09-11 00:32:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1757550850000|2025-09-11 00:34:10|18.38|18.3|18.47|18.22|18.47|18.3|18.38|18.22|0
1757551220000|2025-09-11 00:40:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757551490000|2025-09-11 00:44:50|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1757558880000|2025-09-11 02:48:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1757558890000|2025-09-11 02:48:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1757558900000|2025-09-11 02:48:20|18.49|18.24|18.41|18.33|18.49|18.33|18.41|18.24|0
1757561780000|2025-09-11 03:36:20|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1757563740000|2025-09-11 04:09:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757565080000|2025-09-11 04:31:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757565090000|2025-09-11 04:31:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757565100000|2025-09-11 04:31:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757565130000|2025-09-11 04:32:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1757566350000|2025-09-11 04:52:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757567670000|2025-09-11 05:14:30|18.56|18.31|18.5|18.42|18.56|18.42|18.5|18.31|0
1757567730000|2025-09-11 05:15:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1757567920000|2025-09-11 05:18:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757568760000|2025-09-11 05:32:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757568970000|2025-09-11 05:36:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1757568980000|2025-09-11 05:36:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757569500000|2025-09-11 05:45:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1757569510000|2025-09-11 05:45:10|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|0
1757569530000|2025-09-11 05:45:30|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1757569540000|2025-09-11 05:45:40|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1757569590000|2025-09-11 05:46:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757570060000|2025-09-11 05:54:20|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1757570370000|2025-09-11 05:59:30|||||||||5
1757570410000|2025-09-11 06:00:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757571410000|2025-09-11 06:16:50|||||||||2
1757571510000|2025-09-11 06:18:30|||||||||24
1757571780000|2025-09-11 06:23:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757571840000|2025-09-11 06:24:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1757572320000|2025-09-11 06:32:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1757573420000|2025-09-11 06:50:20|||||||||1
1757573570000|2025-09-11 06:52:50|||||||||5
1757573720000|2025-09-11 06:55:20|||||||||11
1757573790000|2025-09-11 06:56:30|||||||||14
1757574000000|2025-09-11 07:00:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|31
1757574010000|2025-09-11 07:00:10|||||||||1
1757574040000|2025-09-11 07:00:40|||||||||2
1757574060000|2025-09-11 07:01:00|||||||||33
1757574080000|2025-09-11 07:01:20|||||||||5
1757574100000|2025-09-11 07:01:40|||||||||1
1757574110000|2025-09-11 07:01:50|||||||||1
1757574130000|2025-09-11 07:02:10|||||||||2
1757574140000|2025-09-11 07:02:20|||||||||2
1757574150000|2025-09-11 07:02:30|||||||||1
1757574170000|2025-09-11 07:02:50|||||||||2
1757574190000|2025-09-11 07:03:10|||||||||1
1757574200000|2025-09-11 07:03:20|||||||||29
1757574210000|2025-09-11 07:03:30|||||||||2
1757574230000|2025-09-11 07:03:50|||||||||2
1757574260000|2025-09-11 07:04:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757574310000|2025-09-11 07:05:10|||||||||2
1757574360000|2025-09-11 07:06:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1757574390000|2025-09-11 07:06:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1757574400000|2025-09-11 07:06:40|||||||||2
1757574440000|2025-09-11 07:07:20|||||||||4
1757574480000|2025-09-11 07:08:00|||||||||6
1757574520000|2025-09-11 07:08:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757574540000|2025-09-11 07:09:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1757574550000|2025-09-11 07:09:10|||||||||1
1757574570000|2025-09-11 07:09:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757574620000|2025-09-11 07:10:20|||||||||1
1757574640000|2025-09-11 07:10:40|||||||||3
1757574660000|2025-09-11 07:11:00|||||||||2
1757574710000|2025-09-11 07:11:50|||||||||1
1757574730000|2025-09-11 07:12:10|||||||||1
1757574780000|2025-09-11 07:13:00|||||||||3
1757574800000|2025-09-11 07:13:20|||||||||1
1757574810000|2025-09-11 07:13:30|||||||||2
1757574830000|2025-09-11 07:13:50|||||||||2
1757574870000|2025-09-11 07:14:30|||||||||2
1757574890000|2025-09-11 07:14:50|||||||||2
1757574900000|2025-09-11 07:15:00|||||||||2
1757574910000|2025-09-11 07:15:10|||||||||1
1757574930000|2025-09-11 07:15:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1757575000000|2025-09-11 07:16:40|||||||||2
1757575030000|2025-09-11 07:17:10|||||||||4
1757575080000|2025-09-11 07:18:00|||||||||2
1757575090000|2025-09-11 07:18:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757575130000|2025-09-11 07:18:50|||||||||5
1757575150000|2025-09-11 07:19:10|||||||||4
1757575250000|2025-09-11 07:20:50|||||||||2
1757575330000|2025-09-11 07:22:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1757575390000|2025-09-11 07:23:10|||||||||1
1757575400000|2025-09-11 07:23:20|||||||||1
1757575420000|2025-09-11 07:23:40|||||||||1
1757575440000|2025-09-11 07:24:00|||||||||2
1757575460000|2025-09-11 07:24:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1757575480000|2025-09-11 07:24:40|||||||||52
1757575520000|2025-09-11 07:25:20|||||||||2
1757575530000|2025-09-11 07:25:30|||||||||1
1757575600000|2025-09-11 07:26:40|||||||||2
1757575610000|2025-09-11 07:26:50|||||||||1
1757575620000|2025-09-11 07:27:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|7
1757575630000|2025-09-11 07:27:10|||||||||25
1757575680000|2025-09-11 07:28:00|||||||||2
1757575700000|2025-09-11 07:28:20|||||||||1
1757575730000|2025-09-11 07:28:50|||||||||2
1757575800000|2025-09-11 07:30:00|||||||||1
1757575870000|2025-09-11 07:31:10|||||||||2
1757575890000|2025-09-11 07:31:30|||||||||1
1757575970000|2025-09-11 07:32:50|||||||||1
1757575990000|2025-09-11 07:33:10|||||||||3
1757576080000|2025-09-11 07:34:40|||||||||1
1757576100000|2025-09-11 07:35:00|||||||||2
1757576110000|2025-09-11 07:35:10|||||||||1
1757576150000|2025-09-11 07:35:50|||||||||1
1757576160000|2025-09-11 07:36:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1757576180000|2025-09-11 07:36:20|||||||||1
1757576190000|2025-09-11 07:36:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1757576210000|2025-09-11 07:36:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1757576220000|2025-09-11 07:37:00|||||||||1
1757576230000|2025-09-11 07:37:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1757576240000|2025-09-11 07:37:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|2
1757576280000|2025-09-11 07:38:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1757576300000|2025-09-11 07:38:20|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1757576310000|2025-09-11 07:38:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1757576320000|2025-09-11 07:38:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|10
1757576330000|2025-09-11 07:38:50|||||||||2
1757576370000|2025-09-11 07:39:30|||||||||1
1757576400000|2025-09-11 07:40:00|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|59
1757576410000|2025-09-11 07:40:10|||||||||3
1757576450000|2025-09-11 07:40:50|||||||||1
1757576460000|2025-09-11 07:41:00|||||||||1
1757576490000|2025-09-11 07:41:30|||||||||13
1757576520000|2025-09-11 07:42:00|||||||||22
1757576530000|2025-09-11 07:42:10|||||||||5
1757576570000|2025-09-11 07:42:50|||||||||2
1757576580000|2025-09-11 07:43:00|||||||||3
1757576600000|2025-09-11 07:43:20|||||||||1
1757576640000|2025-09-11 07:44:00|||||||||1
1757576670000|2025-09-11 07:44:30|||||||||1
1757576710000|2025-09-11 07:45:10|||||||||2
1757576720000|2025-09-11 07:45:20|||||||||1
1757576740000|2025-09-11 07:45:40|||||||||1
1757576760000|2025-09-11 07:46:00|||||||||1
1757576780000|2025-09-11 07:46:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|20
1757576790000|2025-09-11 07:46:30|||||||||106
1757576800000|2025-09-11 07:46:40|||||||||5
1757576810000|2025-09-11 07:46:50|||||||||4
1757576820000|2025-09-11 07:47:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|27
1757576840000|2025-09-11 07:47:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757576850000|2025-09-11 07:47:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|25
1757576890000|2025-09-11 07:48:10|||||||||2
1757576930000|2025-09-11 07:48:50|||||||||2
1757576940000|2025-09-11 07:49:00|||||||||1
1757576960000|2025-09-11 07:49:20|||||||||1
1757577000000|2025-09-11 07:50:00|||||||||6
1757577030000|2025-09-11 07:50:30|||||||||1
1757577050000|2025-09-11 07:50:50|||||||||1
1757577060000|2025-09-11 07:51:00|||||||||4
1757577070000|2025-09-11 07:51:10|||||||||14
1757577080000|2025-09-11 07:51:20|||||||||13
1757577090000|2025-09-11 07:51:30|||||||||10
1757577100000|2025-09-11 07:51:40|||||||||9
1757577110000|2025-09-11 07:51:50|||||||||8
1757577150000|2025-09-11 07:52:30|||||||||1
1757577170000|2025-09-11 07:52:50|||||||||3
1757577180000|2025-09-11 07:53:00|||||||||2
1757577250000|2025-09-11 07:54:10|||||||||1
1757577270000|2025-09-11 07:54:30|||||||||2
1757577340000|2025-09-11 07:55:40|||||||||1
1757577370000|2025-09-11 07:56:10|||||||||1
1757577390000|2025-09-11 07:56:30|||||||||5
1757577410000|2025-09-11 07:56:50|||||||||1
1757577430000|2025-09-11 07:57:10|||||||||1
1757577440000|2025-09-11 07:57:20|||||||||3
1757577450000|2025-09-11 07:57:30|||||||||3
1757577470000|2025-09-11 07:57:50|||||||||1
1757577490000|2025-09-11 07:58:10|||||||||45
1757577540000|2025-09-11 07:59:00|||||||||1
1757577560000|2025-09-11 07:59:20|||||||||2
1757577570000|2025-09-11 07:59:30|||||||||1
1757577600000|2025-09-11 08:00:00|||||||||30
1757577610000|2025-09-11 08:00:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|12
1757577630000|2025-09-11 08:00:30|||||||||1
1757577640000|2025-09-11 08:00:40|||||||||1
1757577680000|2025-09-11 08:01:20|||||||||2
1757577690000|2025-09-11 08:01:30|||||||||18
1757577730000|2025-09-11 08:02:10|||||||||1
1757577740000|2025-09-11 08:02:20|||||||||1
1757577770000|2025-09-11 08:02:50|||||||||2
1757577790000|2025-09-11 08:03:10|||||||||2
1757577810000|2025-09-11 08:03:30|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1757577820000|2025-09-11 08:03:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757577830000|2025-09-11 08:03:50|||||||||1
1757577870000|2025-09-11 08:04:30|||||||||1
1757577880000|2025-09-11 08:04:40|||||||||1
1757577900000|2025-09-11 08:05:00|||||||||1
1757577910000|2025-09-11 08:05:10|||||||||3
1757577930000|2025-09-11 08:05:30|||||||||1
1757577940000|2025-09-11 08:05:40|||||||||2
1757577970000|2025-09-11 08:06:10|||||||||2
1757577990000|2025-09-11 08:06:30|||||||||2
1757578020000|2025-09-11 08:07:00|||||||||4
1757578040000|2025-09-11 08:07:20|||||||||2
1757578050000|2025-09-11 08:07:30|||||||||4
1757578100000|2025-09-11 08:08:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1757578120000|2025-09-11 08:08:40|||||||||1
1757578200000|2025-09-11 08:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1757578210000|2025-09-11 08:10:10|||||||||1
1757578220000|2025-09-11 08:10:20|||||||||1
1757578250000|2025-09-11 08:10:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|1
1757578290000|2025-09-11 08:11:30|||||||||1
1757578310000|2025-09-11 08:11:50|||||||||1
1757578370000|2025-09-11 08:12:50|||||||||1
1757578380000|2025-09-11 08:13:00|||||||||1
1757578390000|2025-09-11 08:13:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757578410000|2025-09-11 08:13:30|||||||||1
1757578420000|2025-09-11 08:13:40|||||||||3
1757578450000|2025-09-11 08:14:10|||||||||17
1757578500000|2025-09-11 08:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1757578510000|2025-09-11 08:15:10|||||||||1
1757578530000|2025-09-11 08:15:30|||||||||1
1757578610000|2025-09-11 08:16:50|||||||||1
1757578630000|2025-09-11 08:17:10|||||||||1
1757578700000|2025-09-11 08:18:20|||||||||3
1757578710000|2025-09-11 08:18:30|||||||||2
1757578800000|2025-09-11 08:20:00|||||||||3
1757578820000|2025-09-11 08:20:20|||||||||1
1757578860000|2025-09-11 08:21:00|||||||||5
1757578900000|2025-09-11 08:21:40|||||||||1
1757578980000|2025-09-11 08:23:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1757578990000|2025-09-11 08:23:10|||||||||1
1757579000000|2025-09-11 08:23:20|||||||||2
1757579090000|2025-09-11 08:24:50|||||||||1
1757579100000|2025-09-11 08:25:00|||||||||5
1757579150000|2025-09-11 08:25:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1757579160000|2025-09-11 08:26:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1757579170000|2025-09-11 08:26:10|||||||||1
1757579180000|2025-09-11 08:26:20|||||||||5
1757579190000|2025-09-11 08:26:30|||||||||3
1757579220000|2025-09-11 08:27:00|||||||||5
1757579250000|2025-09-11 08:27:30|||||||||1
1757579280000|2025-09-11 08:28:00|||||||||1
1757579310000|2025-09-11 08:28:30|||||||||2
1757579360000|2025-09-11 08:29:20|||||||||2
1757579370000|2025-09-11 08:29:30|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|202
1757579380000|2025-09-11 08:29:40|||||||||1
1757579460000|2025-09-11 08:31:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|39
1757579470000|2025-09-11 08:31:10|||||||||1
1757579520000|2025-09-11 08:32:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|16
1757579530000|2025-09-11 08:32:10|||||||||2
1757579540000|2025-09-11 08:32:20|||||||||4
1757579560000|2025-09-11 08:32:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1757579570000|2025-09-11 08:32:50|||||||||3
1757579610000|2025-09-11 08:33:30|||||||||5
1757579620000|2025-09-11 08:33:40|||||||||2
1757579630000|2025-09-11 08:33:50|||||||||2
1757579660000|2025-09-11 08:34:20|||||||||1
1757579670000|2025-09-11 08:34:30|||||||||1
1757579680000|2025-09-11 08:34:40|||||||||1
1757579700000|2025-09-11 08:35:00|||||||||45
1757579710000|2025-09-11 08:35:10|||||||||8
1757579720000|2025-09-11 08:35:20|||||||||22
1757579730000|2025-09-11 08:35:30|||||||||3
1757579740000|2025-09-11 08:35:40|||||||||2
1757579750000|2025-09-11 08:35:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|9
1757579760000|2025-09-11 08:36:00|||||||||6
1757579780000|2025-09-11 08:36:20|||||||||1
1757579820000|2025-09-11 08:37:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|37
1757579830000|2025-09-11 08:37:10|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|4
1757579860000|2025-09-11 08:37:40|||||||||1
1757579880000|2025-09-11 08:38:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|8
1757579890000|2025-09-11 08:38:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|9
1757579920000|2025-09-11 08:38:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1757579930000|2025-09-11 08:38:50|||||||||3
1757579940000|2025-09-11 08:39:00|||||||||3
1757579950000|2025-09-11 08:39:10|||||||||3
1757579960000|2025-09-11 08:39:20|||||||||1
1757579980000|2025-09-11 08:39:40|||||||||6
1757580000000|2025-09-11 08:40:00|||||||||3
1757580010000|2025-09-11 08:40:10|||||||||2
1757580020000|2025-09-11 08:40:20|||||||||1
1757580040000|2025-09-11 08:40:40|||||||||4
1757580050000|2025-09-11 08:40:50|||||||||4
1757580060000|2025-09-11 08:41:00|||||||||28
1757580070000|2025-09-11 08:41:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|6
1757580080000|2025-09-11 08:41:20|||||||||2
1757580120000|2025-09-11 08:42:00|||||||||5
1757580140000|2025-09-11 08:42:20|||||||||1
1757580190000|2025-09-11 08:43:10|||||||||1
1757580240000|2025-09-11 08:44:00|||||||||1
1757580300000|2025-09-11 08:45:00|||||||||1
1757580330000|2025-09-11 08:45:30|||||||||1
1757580400000|2025-09-11 08:46:40|||||||||2
1757580430000|2025-09-11 08:47:10|||||||||1
1757580480000|2025-09-11 08:48:00|||||||||5
1757580510000|2025-09-11 08:48:30|||||||||1
1757580520000|2025-09-11 08:48:40|||||||||1
1757580600000|2025-09-11 08:50:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1757580610000|2025-09-11 08:50:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580620000|2025-09-11 08:50:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1757580630000|2025-09-11 08:50:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580640000|2025-09-11 08:50:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580650000|2025-09-11 08:50:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580660000|2025-09-11 08:51:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580670000|2025-09-11 08:51:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1757580680000|2025-09-11 08:51:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|11
1757580690000|2025-09-11 08:51:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580700000|2025-09-11 08:51:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580710000|2025-09-11 08:51:50|||||||||1
1757580720000|2025-09-11 08:52:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1757580730000|2025-09-11 08:52:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1757580740000|2025-09-11 08:52:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1757580750000|2025-09-11 08:52:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580760000|2025-09-11 08:52:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580770000|2025-09-11 08:52:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580780000|2025-09-11 08:53:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580790000|2025-09-11 08:53:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580800000|2025-09-11 08:53:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580810000|2025-09-11 08:53:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1757580820000|2025-09-11 08:53:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1757580840000|2025-09-11 08:54:00|||||||||2
1757580860000|2025-09-11 08:54:20|||||||||20
1757580900000|2025-09-11 08:55:00|||||||||11
1757581000000|2025-09-11 08:56:40|||||||||1
1757581090000|2025-09-11 08:58:10|||||||||1
1757581140000|2025-09-11 08:59:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1757581190000|2025-09-11 08:59:50|||||||||2
1757581210000|2025-09-11 09:00:10|||||||||1
1757581250000|2025-09-11 09:00:50|||||||||5
1757581260000|2025-09-11 09:01:00|||||||||2
1757581290000|2025-09-11 09:01:30|||||||||1
1757581340000|2025-09-11 09:02:20|||||||||4
1757581380000|2025-09-11 09:03:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|49
1757581390000|2025-09-11 09:03:10|||||||||51
1757581410000|2025-09-11 09:03:30|||||||||1
1757581430000|2025-09-11 09:03:50|||||||||5
1757581470000|2025-09-11 09:04:30|||||||||6
1757581500000|2025-09-11 09:05:00|||||||||5
1757581520000|2025-09-11 09:05:20|||||||||10
1757581550000|2025-09-11 09:05:50|||||||||5
1757581590000|2025-09-11 09:06:30|||||||||10
1757581610000|2025-09-11 09:06:50|||||||||5
1757581620000|2025-09-11 09:07:00|||||||||2
1757581670000|2025-09-11 09:07:50|||||||||10
1757581720000|2025-09-11 09:08:40|||||||||10
1757581740000|2025-09-11 09:09:00|||||||||2
1757581780000|2025-09-11 09:09:40|||||||||10
1757581810000|2025-09-11 09:10:10|||||||||5
1757581850000|2025-09-11 09:10:50|||||||||5
1757581860000|2025-09-11 09:11:00|||||||||10
1757581920000|2025-09-11 09:12:00|||||||||20
1757581930000|2025-09-11 09:12:10|||||||||10
1757581980000|2025-09-11 09:13:00|||||||||15
1757582020000|2025-09-11 09:13:40|||||||||5
1757582040000|2025-09-11 09:14:00|||||||||4
1757582050000|2025-09-11 09:14:10|||||||||2
1757582060000|2025-09-11 09:14:20|||||||||5
1757582100000|2025-09-11 09:15:00|||||||||60
1757582140000|2025-09-11 09:15:40|||||||||3
1757582220000|2025-09-11 09:17:00|||||||||5
1757582260000|2025-09-11 09:17:40|||||||||1
1757582390000|2025-09-11 09:19:50|||||||||3
1757582420000|2025-09-11 09:20:20|||||||||1
1757582450000|2025-09-11 09:20:50|||||||||1
1757582460000|2025-09-11 09:21:00|||||||||3
1757582520000|2025-09-11 09:22:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|47
1757582530000|2025-09-11 09:22:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1757582540000|2025-09-11 09:22:20|||||||||52
1757582590000|2025-09-11 09:23:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1757582630000|2025-09-11 09:23:50|||||||||1
1757582660000|2025-09-11 09:24:20|||||||||9
1757582670000|2025-09-11 09:24:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|14
1757582690000|2025-09-11 09:24:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|25
1757582700000|2025-09-11 09:25:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1757582720000|2025-09-11 09:25:20|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|17
1757582730000|2025-09-11 09:25:30|||||||||4
1757582780000|2025-09-11 09:26:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1757582790000|2025-09-11 09:26:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1757582840000|2025-09-11 09:27:20|||||||||1
1757583000000|2025-09-11 09:30:00|||||||||5
1757583080000|2025-09-11 09:31:20|||||||||2
1757583120000|2025-09-11 09:32:00|||||||||2
1757583160000|2025-09-11 09:32:40|||||||||1
1757583320000|2025-09-11 09:35:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1757583340000|2025-09-11 09:35:40|||||||||2
1757583390000|2025-09-11 09:36:30|||||||||1
1757583410000|2025-09-11 09:36:50|||||||||2
1757583470000|2025-09-11 09:37:50|||||||||6
1757583480000|2025-09-11 09:38:00|||||||||14
1757583600000|2025-09-11 09:40:00|||||||||5
1757583620000|2025-09-11 09:40:20|||||||||1
1757583650000|2025-09-11 09:40:50|||||||||2
1757583670000|2025-09-11 09:41:10|||||||||1
1757583720000|2025-09-11 09:42:00|||||||||5
1757583800000|2025-09-11 09:43:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|68
1757583820000|2025-09-11 09:43:40|||||||||1
1757583880000|2025-09-11 09:44:40|||||||||2
1757583890000|2025-09-11 09:44:50|||||||||9
1757583920000|2025-09-11 09:45:20|||||||||2
1757583940000|2025-09-11 09:45:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|29
1757583950000|2025-09-11 09:45:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|42
1757583960000|2025-09-11 09:46:00|||||||||2
1757584070000|2025-09-11 09:47:50|||||||||2
1757584080000|2025-09-11 09:48:00|||||||||5
1757584100000|2025-09-11 09:48:20|||||||||2
1757584260000|2025-09-11 09:51:00|||||||||1
1757584320000|2025-09-11 09:52:00|||||||||5
1757584380000|2025-09-11 09:53:00|||||||||2
1757584550000|2025-09-11 09:55:50|||||||||1
1757584690000|2025-09-11 09:58:10|||||||||2
1757584740000|2025-09-11 09:59:00|||||||||5
1757584770000|2025-09-11 09:59:30|||||||||2
1757584860000|2025-09-11 10:01:00|||||||||5
1757584920000|2025-09-11 10:02:00|||||||||20
1757584930000|2025-09-11 10:02:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|33
1757584940000|2025-09-11 10:02:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1757584950000|2025-09-11 10:02:30|||||||||1
1757584970000|2025-09-11 10:02:50|||||||||65
1757584980000|2025-09-11 10:03:00|||||||||5
1757585070000|2025-09-11 10:04:30|||||||||68
1757585100000|2025-09-11 10:05:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|130
1757585110000|2025-09-11 10:05:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|10
1757585240000|2025-09-11 10:07:20|||||||||2
1757585260000|2025-09-11 10:07:40|||||||||2
1757585270000|2025-09-11 10:07:50|||||||||3
1757585340000|2025-09-11 10:09:00|||||||||5
1757585400000|2025-09-11 10:10:00|||||||||5
1757585410000|2025-09-11 10:10:10|||||||||1
1757585560000|2025-09-11 10:12:40|||||||||2
1757585580000|2025-09-11 10:13:00|||||||||2
1757585600000|2025-09-11 10:13:20|||||||||2
1757585610000|2025-09-11 10:13:30|||||||||1
1757585690000|2025-09-11 10:14:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1757585700000|2025-09-11 10:15:00|||||||||13
1757585920000|2025-09-11 10:18:40|||||||||2
1757585950000|2025-09-11 10:19:10|||||||||1
1757585990000|2025-09-11 10:19:50|||||||||45
1757586000000|2025-09-11 10:20:00|||||||||7
1757586020000|2025-09-11 10:20:20|||||||||1
1757586150000|2025-09-11 10:22:30|||||||||6
1757586170000|2025-09-11 10:22:50|||||||||1
1757586240000|2025-09-11 10:24:00|||||||||5
1757586310000|2025-09-11 10:25:10|||||||||35
1757586360000|2025-09-11 10:26:00|||||||||5
1757586400000|2025-09-11 10:26:40|||||||||1
1757586420000|2025-09-11 10:27:00|||||||||5
1757586430000|2025-09-11 10:27:10|||||||||2
1757586460000|2025-09-11 10:27:40|||||||||1
1757586510000|2025-09-11 10:28:30|||||||||1
1757586630000|2025-09-11 10:30:30|||||||||2
1757586640000|2025-09-11 10:30:40|||||||||3
1757586660000|2025-09-11 10:31:00|||||||||20
1757586680000|2025-09-11 10:31:20|||||||||27
1757586740000|2025-09-11 10:32:20|||||||||2
1757586900000|2025-09-11 10:35:00|||||||||4
1757586970000|2025-09-11 10:36:10|||||||||2
1757586990000|2025-09-11 10:36:30|||||||||2
1757587200000|2025-09-11 10:40:00|||||||||6
1757587210000|2025-09-11 10:40:10|||||||||56
1757587220000|2025-09-11 10:40:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1757587230000|2025-09-11 10:40:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1757587260000|2025-09-11 10:41:00|||||||||10
1757587280000|2025-09-11 10:41:20|||||||||5
1757587290000|2025-09-11 10:41:30|||||||||2
1757587300000|2025-09-11 10:41:40|||||||||3
1757587370000|2025-09-11 10:42:50|||||||||1
1757587450000|2025-09-11 10:44:10|||||||||2
1757587510000|2025-09-11 10:45:10|||||||||4
1757587550000|2025-09-11 10:45:50|||||||||1
1757587560000|2025-09-11 10:46:00|||||||||5
1757587630000|2025-09-11 10:47:10|18.28|18.2|18.28|18.2|18.3|18.22|18.26|18.18|0
1757587640000|2025-09-11 10:47:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1757587670000|2025-09-11 10:47:50|||||||||3
1757587680000|2025-09-11 10:48:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1757587700000|2025-09-11 10:48:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1757587740000|2025-09-11 10:49:00|||||||||5
1757587790000|2025-09-11 10:49:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1757587840000|2025-09-11 10:50:40|||||||||2
1757587890000|2025-09-11 10:51:30|||||||||1
1757587960000|2025-09-11 10:52:40|||||||||1
1757588160000|2025-09-11 10:56:00|||||||||9
1757588190000|2025-09-11 10:56:30|||||||||2
1757588210000|2025-09-11 10:56:50|||||||||2
1757588230000|2025-09-11 10:57:10|||||||||1
1757588370000|2025-09-11 10:59:30|||||||||1
1757588400000|2025-09-11 11:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|80
1757588470000|2025-09-11 11:01:10|||||||||25
1757588580000|2025-09-11 11:03:00|||||||||5
1757588640000|2025-09-11 11:04:00|||||||||1
1757588650000|2025-09-11 11:04:10|||||||||2
1757588660000|2025-09-11 11:04:20|||||||||1
1757588720000|2025-09-11 11:05:20|||||||||1
1757588750000|2025-09-11 11:05:50|||||||||1
1757588760000|2025-09-11 11:06:00|||||||||1
1757588830000|2025-09-11 11:07:10|||||||||2
1757588840000|2025-09-11 11:07:20|||||||||1
1757588890000|2025-09-11 11:08:10|||||||||1
1757588910000|2025-09-11 11:08:30|||||||||4
1757589020000|2025-09-11 11:10:20|||||||||1
1757589030000|2025-09-11 11:10:30|||||||||182
1757589050000|2025-09-11 11:10:50|||||||||2
1757589060000|2025-09-11 11:11:00|||||||||9
1757589080000|2025-09-11 11:11:20|||||||||3
1757589120000|2025-09-11 11:12:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|35
1757589140000|2025-09-11 11:12:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1757589180000|2025-09-11 11:13:00|||||||||5
1757589250000|2025-09-11 11:14:10|||||||||2
1757589330000|2025-09-11 11:15:30|||||||||2
1757589390000|2025-09-11 11:16:30|||||||||1
1757589480000|2025-09-11 11:18:00|||||||||1
1757589500000|2025-09-11 11:18:20|||||||||2
1757589520000|2025-09-11 11:18:40|||||||||3
1757589560000|2025-09-11 11:19:20|||||||||2
1757589590000|2025-09-11 11:19:50|||||||||1
1757589710000|2025-09-11 11:21:50|||||||||1
1757589740000|2025-09-11 11:22:20|||||||||2
1757589830000|2025-09-11 11:23:50|||||||||7
1757589950000|2025-09-11 11:25:50|||||||||2
1757589960000|2025-09-11 11:26:00|||||||||1
1757589970000|2025-09-11 11:26:10|||||||||2
1757590060000|2025-09-11 11:27:40|||||||||1
1757590120000|2025-09-11 11:28:40|||||||||1
1757590190000|2025-09-11 11:29:50|||||||||1
1757590200000|2025-09-11 11:30:00|||||||||5
1757590210000|2025-09-11 11:30:10|||||||||1
1757590270000|2025-09-11 11:31:10|||||||||2
1757590320000|2025-09-11 11:32:00|||||||||11
1757590340000|2025-09-11 11:32:20|||||||||2
1757590370000|2025-09-11 11:32:50|||||||||5
1757590430000|2025-09-11 11:33:50|||||||||1
1757590500000|2025-09-11 11:35:00|||||||||5
1757590560000|2025-09-11 11:36:00|||||||||5
1757590570000|2025-09-11 11:36:10|||||||||1
1757590610000|2025-09-11 11:36:50|||||||||1
1757590720000|2025-09-11 11:38:40|||||||||3
1757590740000|2025-09-11 11:39:00|||||||||11
1757590870000|2025-09-11 11:41:10|||||||||1
1757590890000|2025-09-11 11:41:30|||||||||2
1757590910000|2025-09-11 11:41:50|||||||||3
1757590920000|2025-09-11 11:42:00|||||||||2
1757590940000|2025-09-11 11:42:20|||||||||2
1757590960000|2025-09-11 11:42:40|||||||||2
1757591030000|2025-09-11 11:43:50|||||||||2
1757591040000|2025-09-11 11:44:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|30
1757591100000|2025-09-11 11:45:00|||||||||7
1757591110000|2025-09-11 11:45:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|60
1757591120000|2025-09-11 11:45:20|||||||||3
1757591130000|2025-09-11 11:45:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|5
1757591140000|2025-09-11 11:45:40|||||||||9
1757591170000|2025-09-11 11:46:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1757591190000|2025-09-11 11:46:30|||||||||2
1757591220000|2025-09-11 11:47:00|||||||||5
1757591240000|2025-09-11 11:47:20|||||||||2
1757591280000|2025-09-11 11:48:00|||||||||11
1757591320000|2025-09-11 11:48:40|||||||||2
1757591450000|2025-09-11 11:50:50|||||||||2
1757591460000|2025-09-11 11:51:00|||||||||4
1757591520000|2025-09-11 11:52:00|||||||||12
1757591580000|2025-09-11 11:53:00|||||||||5
1757591690000|2025-09-11 11:54:50|||||||||1
1757591700000|2025-09-11 11:55:00|||||||||5
1757591710000|2025-09-11 11:55:10|||||||||2
1757591730000|2025-09-11 11:55:30|||||||||2
1757591760000|2025-09-11 11:56:00|||||||||2
1757591840000|2025-09-11 11:57:20|||||||||2
1757592010000|2025-09-11 12:00:10|||||||||1
1757592070000|2025-09-11 12:01:10|||||||||1
1757592100000|2025-09-11 12:01:40|||||||||2
1757592180000|2025-09-11 12:03:00|||||||||2
1757592210000|2025-09-11 12:03:30|||||||||2
1757592300000|2025-09-11 12:05:00|||||||||2
1757592310000|2025-09-11 12:05:10|||||||||1
1757592370000|2025-09-11 12:06:10|||||||||2
1757592440000|2025-09-11 12:07:20|||||||||2
1757592460000|2025-09-11 12:07:40|||||||||2
1757592500000|2025-09-11 12:08:20|||||||||2
1757592570000|2025-09-11 12:09:30|||||||||2
1757592590000|2025-09-11 12:09:50|||||||||1
1757592670000|2025-09-11 12:11:10|||||||||2
1757592700000|2025-09-11 12:11:40|||||||||1
1757592720000|2025-09-11 12:12:00|||||||||1
1757592850000|2025-09-11 12:14:10|||||||||6
1757592870000|2025-09-11 12:14:30|||||||||8
1757592880000|2025-09-11 12:14:40|||||||||2
1757592890000|2025-09-11 12:14:50|||||||||2
1757592900000|2025-09-11 12:15:00|||||||||100
1757592910000|2025-09-11 12:15:10|||||||||2
1757592960000|2025-09-11 12:16:00|||||||||1
1757592970000|2025-09-11 12:16:10|||||||||17
1757592980000|2025-09-11 12:16:20|||||||||1
1757593010000|2025-09-11 12:16:50|||||||||2
1757593050000|2025-09-11 12:17:30|||||||||4
1757593060000|2025-09-11 12:17:40|||||||||2
1757593110000|2025-09-11 12:18:30|||||||||1
1757593260000|2025-09-11 12:21:00|||||||||1
1757593310000|2025-09-11 12:21:50|||||||||2
1757593320000|2025-09-11 12:22:00|||||||||25
1757593340000|2025-09-11 12:22:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|38
1757593360000|2025-09-11 12:22:40|||||||||1
1757593380000|2025-09-11 12:23:00|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|0
1757593390000|2025-09-11 12:23:10|||||||||2
1757593420000|2025-09-11 12:23:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|30
1757593430000|2025-09-11 12:23:50|||||||||1
1757593450000|2025-09-11 12:24:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|75
1757593500000|2025-09-11 12:25:00|||||||||1
1757593520000|2025-09-11 12:25:20|||||||||2
1757593540000|2025-09-11 12:25:40|||||||||2
1757593550000|2025-09-11 12:25:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|42
1757593590000|2025-09-11 12:26:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|45
1757593610000|2025-09-11 12:26:50|||||||||5
1757593650000|2025-09-11 12:27:30|||||||||1
1757593660000|2025-09-11 12:27:40|||||||||1
1757593700000|2025-09-11 12:28:20|||||||||15
1757593720000|2025-09-11 12:28:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|136
1757593740000|2025-09-11 12:29:00|||||||||25
1757593760000|2025-09-11 12:29:20|||||||||1
1757593800000|2025-09-11 12:30:00|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|157
1757593810000|2025-09-11 12:30:10|||||||||8
1757593820000|2025-09-11 12:30:20|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|207
1757593830000|2025-09-11 12:30:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|85
1757593840000|2025-09-11 12:30:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|58
1757593850000|2025-09-11 12:30:50|||||||||4
1757593890000|2025-09-11 12:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|39
1757593900000|2025-09-11 12:31:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757593920000|2025-09-11 12:32:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1757593930000|2025-09-11 12:32:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757593940000|2025-09-11 12:32:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1757593950000|2025-09-11 12:32:30|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|8
1757593970000|2025-09-11 12:32:50|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|67
1757593980000|2025-09-11 12:33:00|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1757593990000|2025-09-11 12:33:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|65
1757594000000|2025-09-11 12:33:20|||||||||1
1757594010000|2025-09-11 12:33:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|35
1757594020000|2025-09-11 12:33:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1757594030000|2025-09-11 12:33:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1757594040000|2025-09-11 12:34:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|50
1757594050000|2025-09-11 12:34:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1757594060000|2025-09-11 12:34:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1757594070000|2025-09-11 12:34:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|5
1757594090000|2025-09-11 12:34:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|41
1757594100000|2025-09-11 12:35:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1757594110000|2025-09-11 12:35:10|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|37
1757594120000|2025-09-11 12:35:20|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|1
1757594130000|2025-09-11 12:35:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1757594140000|2025-09-11 12:35:40|18.24|18.16|18.24|18.16|18.27|18.19|18.24|18.16|9
1757594150000|2025-09-11 12:35:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|24
1757594160000|2025-09-11 12:36:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1757594170000|2025-09-11 12:36:10|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|4
1757594200000|2025-09-11 12:36:40|||||||||9
1757594210000|2025-09-11 12:36:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1757594240000|2025-09-11 12:37:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|6
1757594280000|2025-09-11 12:38:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1757594290000|2025-09-11 12:38:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1757594340000|2025-09-11 12:39:00|||||||||27
1757594370000|2025-09-11 12:39:30|||||||||4
1757594390000|2025-09-11 12:39:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1757594430000|2025-09-11 12:40:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1757594480000|2025-09-11 12:41:20|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|5
1757594490000|2025-09-11 12:41:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1757594500000|2025-09-11 12:41:40|||||||||2
1757594530000|2025-09-11 12:42:10|||||||||4
1757594550000|2025-09-11 12:42:30|||||||||1
1757594640000|2025-09-11 12:44:00|||||||||1
1757594690000|2025-09-11 12:44:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1757594700000|2025-09-11 12:45:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|5
1757594710000|2025-09-11 12:45:10|||||||||5
1757594730000|2025-09-11 12:45:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1757594740000|2025-09-11 12:45:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|47
1757594780000|2025-09-11 12:46:20|||||||||1
1757594820000|2025-09-11 12:47:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1757594840000|2025-09-11 12:47:20|||||||||2
1757594850000|2025-09-11 12:47:30|||||||||2
1757594860000|2025-09-11 12:47:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1757594870000|2025-09-11 12:47:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1757594880000|2025-09-11 12:48:00|||||||||5
1757594890000|2025-09-11 12:48:10|||||||||1
1757594900000|2025-09-11 12:48:20|||||||||1
1757594910000|2025-09-11 12:48:30|||||||||1
1757594920000|2025-09-11 12:48:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1757595010000|2025-09-11 12:50:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|0
1757595020000|2025-09-11 12:50:20|||||||||16
1757595030000|2025-09-11 12:50:30|||||||||2
1757595040000|2025-09-11 12:50:40|||||||||2
1757595050000|2025-09-11 12:50:50|||||||||1
1757595080000|2025-09-11 12:51:20|||||||||9
1757595090000|2025-09-11 12:51:30|||||||||1
1757595140000|2025-09-11 12:52:20|||||||||1
1757595150000|2025-09-11 12:52:30|||||||||6
1757595180000|2025-09-11 12:53:00|||||||||9
1757595230000|2025-09-11 12:53:50|||||||||7
1757595240000|2025-09-11 12:54:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1757595280000|2025-09-11 12:54:40|||||||||2
1757595300000|2025-09-11 12:55:00|||||||||50
1757595340000|2025-09-11 12:55:40|||||||||27
1757595350000|2025-09-11 12:55:50|||||||||1
1757595360000|2025-09-11 12:56:00|||||||||1
1757595370000|2025-09-11 12:56:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1757595380000|2025-09-11 12:56:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1757595420000|2025-09-11 12:57:00|||||||||5
1757595430000|2025-09-11 12:57:10|||||||||640
1757595470000|2025-09-11 12:57:50|||||||||22
1757595500000|2025-09-11 12:58:20|||||||||2
1757595520000|2025-09-11 12:58:40|18.08|18|18.08|18|18.08|18|18.08|18|12
1757595540000|2025-09-11 12:59:00|||||||||77
1757595600000|2025-09-11 13:00:00|||||||||54
1757595610000|2025-09-11 13:00:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|91
1757595680000|2025-09-11 13:01:20|||||||||2
1757595730000|2025-09-11 13:02:10|18.08|18|18.08|18|18.08|18|18.08|18|15
1757595740000|2025-09-11 13:02:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757595830000|2025-09-11 13:03:50|||||||||5
1757595870000|2025-09-11 13:04:30|||||||||3
1757595910000|2025-09-11 13:05:10|18.08|18|18.08|18|18.08|18|18.08|18|8
1757595920000|2025-09-11 13:05:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757595960000|2025-09-11 13:06:00|||||||||1
1757596000000|2025-09-11 13:06:40|||||||||2
1757596020000|2025-09-11 13:07:00|18.08|18|18.08|18|18.08|18|18.08|18|18
1757596060000|2025-09-11 13:07:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1757596100000|2025-09-11 13:08:20|||||||||1
1757596110000|2025-09-11 13:08:30|||||||||1
1757596130000|2025-09-11 13:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1757596150000|2025-09-11 13:09:10|||||||||1
1757596240000|2025-09-11 13:10:40|||||||||1
1757596320000|2025-09-11 13:12:00|||||||||1
1757596350000|2025-09-11 13:12:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|8
1757596380000|2025-09-11 13:13:00|||||||||1
1757596420000|2025-09-11 13:13:40|||||||||10
1757596430000|2025-09-11 13:13:50|||||||||2
1757596460000|2025-09-11 13:14:20|||||||||2
1757596500000|2025-09-11 13:15:00|||||||||20
1757596510000|2025-09-11 13:15:10|||||||||55
1757596520000|2025-09-11 13:15:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|23
1757596530000|2025-09-11 13:15:30|||||||||1
1757596550000|2025-09-11 13:15:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757596610000|2025-09-11 13:16:50|||||||||2
1757596620000|2025-09-11 13:17:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1757596710000|2025-09-11 13:18:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|21
1757596730000|2025-09-11 13:18:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1757596790000|2025-09-11 13:19:50|||||||||2
1757596810000|2025-09-11 13:20:10|||||||||1
1757596850000|2025-09-11 13:20:50|||||||||1
1757596890000|2025-09-11 13:21:30|||||||||1
1757596930000|2025-09-11 13:22:10|||||||||9
1757596970000|2025-09-11 13:22:50|18.11|18.03|18.08|18|18.11|18.03|18.08|18|242
1757596980000|2025-09-11 13:23:00|||||||||1
1757597000000|2025-09-11 13:23:20|||||||||9
1757597020000|2025-09-11 13:23:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1757597030000|2025-09-11 13:23:50|||||||||6
1757597150000|2025-09-11 13:25:50|||||||||1
1757597180000|2025-09-11 13:26:20|||||||||2
1757597190000|2025-09-11 13:26:30|||||||||2
1757597210000|2025-09-11 13:26:50|||||||||5
1757597280000|2025-09-11 13:28:00|||||||||1
1757597340000|2025-09-11 13:29:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1757597350000|2025-09-11 13:29:10|||||||||2
1757597390000|2025-09-11 13:29:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1757597400000|2025-09-11 13:30:00|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1757597420000|2025-09-11 13:30:20|||||||||1
1757597430000|2025-09-11 13:30:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1757597440000|2025-09-11 13:30:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|5
1757597450000|2025-09-11 13:30:50|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1757597460000|2025-09-11 13:31:00|||||||||2
1757597480000|2025-09-11 13:31:20|||||||||2
1757597490000|2025-09-11 13:31:30|||||||||3
1757597530000|2025-09-11 13:32:10|||||||||60
1757597540000|2025-09-11 13:32:20|||||||||2
1757597570000|2025-09-11 13:32:50|||||||||1
1757597590000|2025-09-11 13:33:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1757597610000|2025-09-11 13:33:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|39
1757597620000|2025-09-11 13:33:40|||||||||11
1757597630000|2025-09-11 13:33:50|||||||||5
1757597640000|2025-09-11 13:34:00|||||||||28
1757597650000|2025-09-11 13:34:10|||||||||1
1757597670000|2025-09-11 13:34:30|||||||||2
1757597690000|2025-09-11 13:34:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1757597700000|2025-09-11 13:35:00|||||||||2
1757597780000|2025-09-11 13:36:20|18.08|18|18.08|18|18.08|18|18.08|18|2
1757597810000|2025-09-11 13:36:50|||||||||19
1757597860000|2025-09-11 13:37:40|||||||||5
1757597920000|2025-09-11 13:38:40|||||||||2
1757597970000|2025-09-11 13:39:30|||||||||8
1757598000000|2025-09-11 13:40:00|||||||||2
1757598020000|2025-09-11 13:40:20|||||||||18
1757598040000|2025-09-11 13:40:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757598080000|2025-09-11 13:41:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1757598090000|2025-09-11 13:41:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757598110000|2025-09-11 13:41:50|||||||||1
1757598120000|2025-09-11 13:42:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757598130000|2025-09-11 13:42:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1757598150000|2025-09-11 13:42:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1757598160000|2025-09-11 13:42:40|||||||||2
1757598180000|2025-09-11 13:43:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757598190000|2025-09-11 13:43:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757598200000|2025-09-11 13:43:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757598210000|2025-09-11 13:43:30|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1757598220000|2025-09-11 13:43:40|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|0
1757598240000|2025-09-11 13:44:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|9
1757598270000|2025-09-11 13:44:30|||||||||1
1757598280000|2025-09-11 13:44:40|||||||||101
1757598290000|2025-09-11 13:44:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757598310000|2025-09-11 13:45:10|||||||||2
1757598320000|2025-09-11 13:45:20|||||||||32
1757598330000|2025-09-11 13:45:30|||||||||1
1757598340000|2025-09-11 13:45:40|||||||||2
1757598350000|2025-09-11 13:45:50|18.12|18.04|18.09|18.01|18.12|18.04|18.07|17.99|13
1757598360000|2025-09-11 13:46:00|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1757598380000|2025-09-11 13:46:20|||||||||1
1757598390000|2025-09-11 13:46:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757598400000|2025-09-11 13:46:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|27
1757598420000|2025-09-11 13:47:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|34
1757598430000|2025-09-11 13:47:10|||||||||9
1757598440000|2025-09-11 13:47:20|||||||||4
1757598450000|2025-09-11 13:47:30|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1757598460000|2025-09-11 13:47:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1757598470000|2025-09-11 13:47:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|1
1757598500000|2025-09-11 13:48:20|||||||||10
1757598510000|2025-09-11 13:48:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|15
1757598520000|2025-09-11 13:48:40|||||||||4
1757598590000|2025-09-11 13:49:50|||||||||1
1757598600000|2025-09-11 13:50:00|||||||||8
1757598620000|2025-09-11 13:50:20|||||||||1
1757598630000|2025-09-11 13:50:30|||||||||8
1757598640000|2025-09-11 13:50:40|||||||||2
1757598650000|2025-09-11 13:50:50|||||||||1
1757598660000|2025-09-11 13:51:00|||||||||3
1757598680000|2025-09-11 13:51:20|||||||||2
1757598720000|2025-09-11 13:52:00|||||||||1
1757598780000|2025-09-11 13:53:00|||||||||1
1757598820000|2025-09-11 13:53:40|||||||||2
1757598830000|2025-09-11 13:53:50|||||||||2
1757598840000|2025-09-11 13:54:00|||||||||1
1757598870000|2025-09-11 13:54:30|||||||||20
1757598890000|2025-09-11 13:54:50|||||||||2
1757598910000|2025-09-11 13:55:10|||||||||1
1757598950000|2025-09-11 13:55:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|79
1757598960000|2025-09-11 13:56:00|||||||||20
1757598970000|2025-09-11 13:56:10|||||||||1
1757599000000|2025-09-11 13:56:40|||||||||17
1757599020000|2025-09-11 13:57:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1757599040000|2025-09-11 13:57:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|43
1757599080000|2025-09-11 13:58:00|||||||||1
1757599090000|2025-09-11 13:58:10|||||||||40
1757599110000|2025-09-11 13:58:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1757599120000|2025-09-11 13:58:40|||||||||1
1757599160000|2025-09-11 13:59:20|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|212
1757599190000|2025-09-11 13:59:50|||||||||2
1757599220000|2025-09-11 14:00:20|||||||||2
1757599230000|2025-09-11 14:00:30|||||||||1
1757599240000|2025-09-11 14:00:40|||||||||1
1757599260000|2025-09-11 14:01:00|||||||||2
1757599270000|2025-09-11 14:01:10|||||||||1
1757599280000|2025-09-11 14:01:20|||||||||2
1757599290000|2025-09-11 14:01:30|||||||||9
1757599300000|2025-09-11 14:01:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1757599310000|2025-09-11 14:01:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1757599320000|2025-09-11 14:02:00|||||||||9
1757599330000|2025-09-11 14:02:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1757599350000|2025-09-11 14:02:30|||||||||10
1757599360000|2025-09-11 14:02:40|||||||||2
1757599370000|2025-09-11 14:02:50|||||||||10
1757599380000|2025-09-11 14:03:00|||||||||2
1757599410000|2025-09-11 14:03:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1757599420000|2025-09-11 14:03:40|||||||||2
1757599430000|2025-09-11 14:03:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|2
1757599450000|2025-09-11 14:04:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1757599460000|2025-09-11 14:04:20|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|4
1757599500000|2025-09-11 14:05:00|||||||||2
1757599550000|2025-09-11 14:05:50|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|12
1757599560000|2025-09-11 14:06:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|46
1757599570000|2025-09-11 14:06:10|||||||||2
1757599590000|2025-09-11 14:06:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|55
1757599600000|2025-09-11 14:06:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1757599620000|2025-09-11 14:07:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1757599630000|2025-09-11 14:07:10|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|12
1757599640000|2025-09-11 14:07:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1757599650000|2025-09-11 14:07:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1757599660000|2025-09-11 14:07:40|||||||||39
1757599680000|2025-09-11 14:08:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|7
1757599710000|2025-09-11 14:08:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1757599730000|2025-09-11 14:08:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|57
1757599740000|2025-09-11 14:09:00|||||||||1
1757599750000|2025-09-11 14:09:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1757599800000|2025-09-11 14:10:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1757599810000|2025-09-11 14:10:10|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|2
1757599820000|2025-09-11 14:10:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|81
1757599840000|2025-09-11 14:10:40|||||||||1
1757599860000|2025-09-11 14:11:00|||||||||2
1757599880000|2025-09-11 14:11:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|15
1757599920000|2025-09-11 14:12:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1757599940000|2025-09-11 14:12:20|||||||||2
1757599960000|2025-09-11 14:12:40|||||||||2
1757600000000|2025-09-11 14:13:20|||||||||2
1757600020000|2025-09-11 14:13:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|154
1757600030000|2025-09-11 14:13:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|6
1757600040000|2025-09-11 14:14:00|||||||||2
1757600050000|2025-09-11 14:14:10|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|8
1757600060000|2025-09-11 14:14:20|18.04|17.96|18.04|17.96|18.07|17.99|18.04|17.96|0
1757600070000|2025-09-11 14:14:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|4
1757600090000|2025-09-11 14:14:50|||||||||3
1757600100000|2025-09-11 14:15:00|||||||||51
1757600120000|2025-09-11 14:15:20|||||||||2
1757600140000|2025-09-11 14:15:40|||||||||1
1757600150000|2025-09-11 14:15:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|14
1757600160000|2025-09-11 14:16:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|58
1757600170000|2025-09-11 14:16:10|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|2
1757600190000|2025-09-11 14:16:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1757600220000|2025-09-11 14:17:00|||||||||1
1757600230000|2025-09-11 14:17:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|3
1757600260000|2025-09-11 14:17:40|||||||||1
1757600280000|2025-09-11 14:18:00|||||||||13
1757600310000|2025-09-11 14:18:30|||||||||13
1757600330000|2025-09-11 14:18:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1757600340000|2025-09-11 14:19:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1757600350000|2025-09-11 14:19:10|||||||||1
1757600370000|2025-09-11 14:19:30|||||||||1
1757600390000|2025-09-11 14:19:50|18.05|17.97|18.08|18|18.08|18|18.05|17.97|85
1757600460000|2025-09-11 14:21:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757600490000|2025-09-11 14:21:30|18.08|18|18.08|18|18.08|18|18.08|18|85
1757600500000|2025-09-11 14:21:40|||||||||2
1757600520000|2025-09-11 14:22:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757600560000|2025-09-11 14:22:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1757600580000|2025-09-11 14:23:00|||||||||3
1757600630000|2025-09-11 14:23:50|||||||||3
1757600640000|2025-09-11 14:24:00|||||||||1
1757600650000|2025-09-11 14:24:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|81
1757600680000|2025-09-11 14:24:40|||||||||1
1757600690000|2025-09-11 14:24:50|||||||||3
1757600720000|2025-09-11 14:25:20|||||||||4
1757600730000|2025-09-11 14:25:30|||||||||2
1757600740000|2025-09-11 14:25:40|||||||||2
1757600770000|2025-09-11 14:26:10|||||||||1
1757600800000|2025-09-11 14:26:40|||||||||1
1757600820000|2025-09-11 14:27:00|||||||||6
1757600830000|2025-09-11 14:27:10|||||||||1
1757600840000|2025-09-11 14:27:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|90
1757600860000|2025-09-11 14:27:40|||||||||2
1757600890000|2025-09-11 14:28:10|||||||||2
1757600900000|2025-09-11 14:28:20|||||||||1
1757600950000|2025-09-11 14:29:10|||||||||7
1757600960000|2025-09-11 14:29:20|||||||||1
1757600970000|2025-09-11 14:29:30|||||||||2
1757600980000|2025-09-11 14:29:40|||||||||41
1757601000000|2025-09-11 14:30:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|78
1757601010000|2025-09-11 14:30:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|70
1757601020000|2025-09-11 14:30:20|||||||||8
1757601030000|2025-09-11 14:30:30|||||||||2
1757601040000|2025-09-11 14:30:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|10
1757601050000|2025-09-11 14:30:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1757601060000|2025-09-11 14:31:00|||||||||2
1757601070000|2025-09-11 14:31:10|||||||||2
1757601080000|2025-09-11 14:31:20|||||||||15
1757601100000|2025-09-11 14:31:40|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|1
1757601110000|2025-09-11 14:31:50|||||||||1
1757601120000|2025-09-11 14:32:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1757601130000|2025-09-11 14:32:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|117
1757601160000|2025-09-11 14:32:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1757601170000|2025-09-11 14:32:50|||||||||6
1757601190000|2025-09-11 14:33:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|1
1757601200000|2025-09-11 14:33:20|||||||||1
1757601220000|2025-09-11 14:33:40|||||||||2
1757601260000|2025-09-11 14:34:20|||||||||8
1757601270000|2025-09-11 14:34:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|1
1757601310000|2025-09-11 14:35:10|||||||||2
1757601320000|2025-09-11 14:35:20|||||||||2
1757601350000|2025-09-11 14:35:50|||||||||2
1757601380000|2025-09-11 14:36:20|||||||||2
1757601410000|2025-09-11 14:36:50|||||||||2
1757601430000|2025-09-11 14:37:10|||||||||2
1757601440000|2025-09-11 14:37:20|||||||||2
1757601470000|2025-09-11 14:37:50|||||||||2
1757601480000|2025-09-11 14:38:00|||||||||25
1757601490000|2025-09-11 14:38:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|31
1757601500000|2025-09-11 14:38:20|||||||||3
1757601510000|2025-09-11 14:38:30|||||||||2
1757601530000|2025-09-11 14:38:50|||||||||2
1757601540000|2025-09-11 14:39:00|||||||||1
1757601610000|2025-09-11 14:40:10|||||||||2
1757601620000|2025-09-11 14:40:20|||||||||136
1757601630000|2025-09-11 14:40:30|||||||||1
1757601700000|2025-09-11 14:41:40|||||||||2
1757601710000|2025-09-11 14:41:50|||||||||1
1757601760000|2025-09-11 14:42:40|||||||||1
1757601780000|2025-09-11 14:43:00|||||||||3
1757601810000|2025-09-11 14:43:30|||||||||21
1757601820000|2025-09-11 14:43:40|||||||||1
1757601840000|2025-09-11 14:44:00|||||||||1
1757601870000|2025-09-11 14:44:30|||||||||43
1757601880000|2025-09-11 14:44:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|8
1757601890000|2025-09-11 14:44:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|71
1757601900000|2025-09-11 14:45:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|138
1757601910000|2025-09-11 14:45:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1757601930000|2025-09-11 14:45:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1757601940000|2025-09-11 14:45:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1757601960000|2025-09-11 14:46:00|||||||||5
1757601970000|2025-09-11 14:46:10|||||||||2
1757601980000|2025-09-11 14:46:20|||||||||1
1757602000000|2025-09-11 14:46:40|||||||||25
1757602020000|2025-09-11 14:47:00|||||||||4
1757602030000|2025-09-11 14:47:10|||||||||3
1757602040000|2025-09-11 14:47:20|||||||||6
1757602050000|2025-09-11 14:47:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|164
1757602060000|2025-09-11 14:47:40|||||||||2
1757602070000|2025-09-11 14:47:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|198
1757602100000|2025-09-11 14:48:20|||||||||2
1757602110000|2025-09-11 14:48:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757602140000|2025-09-11 14:49:00|||||||||33
1757602150000|2025-09-11 14:49:10|||||||||38
1757602180000|2025-09-11 14:49:40|||||||||32
1757602200000|2025-09-11 14:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1757602210000|2025-09-11 14:50:10|||||||||4
1757602250000|2025-09-11 14:50:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|146
1757602280000|2025-09-11 14:51:20|||||||||20
1757602340000|2025-09-11 14:52:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|239
1757602350000|2025-09-11 14:52:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757602360000|2025-09-11 14:52:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1757602380000|2025-09-11 14:53:00|18.08|18|18.08|18|18.08|18|18.08|18|64
1757602390000|2025-09-11 14:53:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757602400000|2025-09-11 14:53:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757602410000|2025-09-11 14:53:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1757602420000|2025-09-11 14:53:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757602430000|2025-09-11 14:53:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|75
1757602440000|2025-09-11 14:54:00|||||||||1
1757602480000|2025-09-11 14:54:40|||||||||2
1757602490000|2025-09-11 14:54:50|||||||||1
1757602500000|2025-09-11 14:55:00|||||||||1
1757602510000|2025-09-11 14:55:10|||||||||1
1757602540000|2025-09-11 14:55:40|||||||||3
1757602550000|2025-09-11 14:55:50|||||||||1
1757602580000|2025-09-11 14:56:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1757602600000|2025-09-11 14:56:40|||||||||2
1757602610000|2025-09-11 14:56:50|||||||||1
1757602650000|2025-09-11 14:57:30|||||||||1
1757602680000|2025-09-11 14:58:00|||||||||1
1757602700000|2025-09-11 14:58:20|||||||||19
1757602720000|2025-09-11 14:58:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757602740000|2025-09-11 14:59:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|21
1757602760000|2025-09-11 14:59:20|||||||||2
1757602770000|2025-09-11 14:59:30|||||||||2
1757602800000|2025-09-11 15:00:00|||||||||124
1757602810000|2025-09-11 15:00:10|||||||||9
1757602820000|2025-09-11 15:00:20|||||||||1
1757602850000|2025-09-11 15:00:50|||||||||42
1757602870000|2025-09-11 15:01:10|||||||||3
1757602890000|2025-09-11 15:01:30|||||||||3
1757602900000|2025-09-11 15:01:40|||||||||51
1757602910000|2025-09-11 15:01:50|||||||||1
1757602970000|2025-09-11 15:02:50|||||||||2
1757603020000|2025-09-11 15:03:40|||||||||1
1757603040000|2025-09-11 15:04:00|||||||||3
1757603050000|2025-09-11 15:04:10|||||||||2
1757603070000|2025-09-11 15:04:30|||||||||1
1757603090000|2025-09-11 15:04:50|||||||||3
1757603100000|2025-09-11 15:05:00|||||||||2
1757603120000|2025-09-11 15:05:20|||||||||3
1757603160000|2025-09-11 15:06:00|||||||||3
1757603180000|2025-09-11 15:06:20|||||||||1
1757603210000|2025-09-11 15:06:50|||||||||2
1757603220000|2025-09-11 15:07:00|||||||||1
1757603280000|2025-09-11 15:08:00|||||||||1
1757603290000|2025-09-11 15:08:10|||||||||2
1757603310000|2025-09-11 15:08:30|||||||||2
1757603320000|2025-09-11 15:08:40|||||||||1
1757603360000|2025-09-11 15:09:20|||||||||2
1757603370000|2025-09-11 15:09:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|186
1757603380000|2025-09-11 15:09:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|43
1757603400000|2025-09-11 15:10:00|||||||||1
1757603420000|2025-09-11 15:10:20|||||||||2
1757603430000|2025-09-11 15:10:30|||||||||3
1757603450000|2025-09-11 15:10:50|||||||||2
1757603460000|2025-09-11 15:11:00|||||||||2
1757603470000|2025-09-11 15:11:10|||||||||2
1757603480000|2025-09-11 15:11:20|||||||||2
1757603490000|2025-09-11 15:11:30|||||||||2
1757603500000|2025-09-11 15:11:40|||||||||1
1757603520000|2025-09-11 15:12:00|||||||||2
1757603530000|2025-09-11 15:12:10|||||||||3
1757603540000|2025-09-11 15:12:20|||||||||1
1757603550000|2025-09-11 15:12:30|||||||||1
1757603560000|2025-09-11 15:12:40|||||||||5
1757603580000|2025-09-11 15:13:00|||||||||1
1757603590000|2025-09-11 15:13:10|||||||||1
1757603600000|2025-09-11 15:13:20|||||||||3
1757603610000|2025-09-11 15:13:30|||||||||5
1757603630000|2025-09-11 15:13:50|||||||||3
1757603640000|2025-09-11 15:14:00|||||||||6
1757603650000|2025-09-11 15:14:10|||||||||11
1757603660000|2025-09-11 15:14:20|||||||||2
1757603670000|2025-09-11 15:14:30|||||||||49
1757603690000|2025-09-11 15:14:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|202
1757603700000|2025-09-11 15:15:00|18|17.92|18|17.92|18|17.92|18|17.92|29
1757603740000|2025-09-11 15:15:40|||||||||3
1757603760000|2025-09-11 15:16:00|||||||||14
1757603770000|2025-09-11 15:16:10|||||||||83
1757603780000|2025-09-11 15:16:20|||||||||3
1757603820000|2025-09-11 15:17:00|||||||||2
1757603870000|2025-09-11 15:17:50|||||||||1
1757603880000|2025-09-11 15:18:00|||||||||4
1757603910000|2025-09-11 15:18:30|||||||||2
1757603940000|2025-09-11 15:19:00|||||||||4
1757603950000|2025-09-11 15:19:10|||||||||1
1757603960000|2025-09-11 15:19:20|||||||||1
1757603980000|2025-09-11 15:19:40|||||||||2
1757603990000|2025-09-11 15:19:50|||||||||3
1757604000000|2025-09-11 15:20:00|||||||||3
1757604030000|2025-09-11 15:20:30|||||||||2
1757604050000|2025-09-11 15:20:50|||||||||2
1757604080000|2025-09-11 15:21:20|||||||||1
1757604090000|2025-09-11 15:21:30|||||||||1
1757604100000|2025-09-11 15:21:40|||||||||3
1757604110000|2025-09-11 15:21:50|||||||||1
1757604130000|2025-09-11 15:22:10|||||||||2
1757604160000|2025-09-11 15:22:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|187
1757604170000|2025-09-11 15:22:50|||||||||3
1757604180000|2025-09-11 15:23:00|||||||||1
1757604190000|2025-09-11 15:23:10|||||||||2
1757604200000|2025-09-11 15:23:20|||||||||12
1757604250000|2025-09-11 15:24:10|||||||||1
1757604260000|2025-09-11 15:24:20|||||||||2
1757604270000|2025-09-11 15:24:30|||||||||1
1757604280000|2025-09-11 15:24:40|||||||||2
1757604290000|2025-09-11 15:24:50|||||||||2
1757604300000|2025-09-11 15:25:00|||||||||3
1757604320000|2025-09-11 15:25:20|||||||||1
1757604340000|2025-09-11 15:25:40|||||||||1
1757604350000|2025-09-11 15:25:50|||||||||2
1757604360000|2025-09-11 15:26:00|||||||||1
1757604370000|2025-09-11 15:26:10|||||||||2
1757604380000|2025-09-11 15:26:20|||||||||2
1757604390000|2025-09-11 15:26:30|||||||||3
1757604410000|2025-09-11 15:26:50|||||||||2
1757604420000|2025-09-11 15:27:00|||||||||26
1757604430000|2025-09-11 15:27:10|||||||||3
1757604460000|2025-09-11 15:27:40|||||||||2
1757604480000|2025-09-11 15:28:00|||||||||5
1757604490000|2025-09-11 15:28:10|||||||||1
1757604500000|2025-09-11 15:28:20|||||||||7
1757604510000|2025-09-11 15:28:30|||||||||3
1757604520000|2025-09-11 15:28:40|||||||||1
1757604530000|2025-09-11 15:28:50|||||||||2
1757604540000|2025-09-11 15:29:00|||||||||2
1757604550000|2025-09-11 15:29:10|||||||||6
1757604560000|2025-09-11 15:29:20|||||||||3
1757604570000|2025-09-11 15:29:30|||||||||2
1757604580000|2025-09-11 15:29:40|||||||||3
1757604590000|2025-09-11 15:29:50|||||||||5
1757604600000|2025-09-11 15:30:00|||||||||3
1757604610000|2025-09-11 15:30:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1757604620000|2025-09-11 15:30:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1757604630000|2025-09-11 15:30:30|||||||||3
1757604640000|2025-09-11 15:30:40|||||||||6
1757604660000|2025-09-11 15:31:00|||||||||6
1757604670000|2025-09-11 15:31:10|||||||||25
1757604680000|2025-09-11 15:31:20|||||||||4
1757604690000|2025-09-11 15:31:30|||||||||1
1757604700000|2025-09-11 15:31:40|||||||||4
1757604710000|2025-09-11 15:31:50|||||||||8
1757604730000|2025-09-11 15:32:10|||||||||7
1757604750000|2025-09-11 15:32:30|||||||||1
1757604760000|2025-09-11 15:32:40|||||||||3
1757604780000|2025-09-11 15:33:00|||||||||5
1757604800000|2025-09-11 15:33:20|||||||||30
1757604810000|2025-09-11 15:33:30|||||||||2
1757604830000|2025-09-11 15:33:50|||||||||1
1757604840000|2025-09-11 15:34:00|||||||||1
1757604860000|2025-09-11 15:34:20|||||||||1
1757604870000|2025-09-11 15:34:30|||||||||2
1757604890000|2025-09-11 15:34:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|6
1757604900000|2025-09-11 15:35:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1757604920000|2025-09-11 15:35:20|||||||||1
1757604930000|2025-09-11 15:35:30|||||||||1
1757604940000|2025-09-11 15:35:40|||||||||53
1757604970000|2025-09-11 15:36:10|||||||||1
1757604990000|2025-09-11 15:36:30|||||||||1
1757605000000|2025-09-11 15:36:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1757605040000|2025-09-11 15:37:20|||||||||2
1757605100000|2025-09-11 15:38:20|17.96|17.88|17.98|17.9|17.99|17.91|17.96|17.88|1
1757605110000|2025-09-11 15:38:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1757605120000|2025-09-11 15:38:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1757605210000|2025-09-11 15:40:10|||||||||1
1757605230000|2025-09-11 15:40:30|||||||||1
1757605300000|2025-09-11 15:41:40|||||||||2
1757605380000|2025-09-11 15:43:00|||||||||1
1757605390000|2025-09-11 15:43:10|||||||||2
1757605410000|2025-09-11 15:43:30|||||||||1
1757605420000|2025-09-11 15:43:40|||||||||1
1757605440000|2025-09-11 15:44:00|||||||||1
1757605450000|2025-09-11 15:44:10|||||||||2
1757605480000|2025-09-11 15:44:40|||||||||2
1757605530000|2025-09-11 15:45:30|||||||||1
1757605580000|2025-09-11 15:46:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|140
1757605590000|2025-09-11 15:46:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1757605630000|2025-09-11 15:47:10|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1757605640000|2025-09-11 15:47:20|18.01|17.93|18|17.92|18.01|17.93|17.99|17.91|425
1757605680000|2025-09-11 15:48:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1757605710000|2025-09-11 15:48:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|155
1757605830000|2025-09-11 15:50:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757605840000|2025-09-11 15:50:40|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1757605860000|2025-09-11 15:51:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|8
1757605870000|2025-09-11 15:51:10|||||||||1
1757605880000|2025-09-11 15:51:20|||||||||2
1757605890000|2025-09-11 15:51:30|||||||||4
1757605940000|2025-09-11 15:52:20|||||||||1
1757605970000|2025-09-11 15:52:50|||||||||6
1757605980000|2025-09-11 15:53:00|||||||||2
1757606100000|2025-09-11 15:55:00|||||||||3
1757606150000|2025-09-11 15:55:50|||||||||2
1757606230000|2025-09-11 15:57:10|||||||||1
1757606310000|2025-09-11 15:58:30|||||||||1
1757606390000|2025-09-11 15:59:50|||||||||43
1757606480000|2025-09-11 16:01:20|||||||||1
1757606500000|2025-09-11 16:01:40|||||||||1
1757606510000|2025-09-11 16:01:50|||||||||1
1757606570000|2025-09-11 16:02:50|||||||||1
1757606730000|2025-09-11 16:05:30|||||||||1
1757606790000|2025-09-11 16:06:30|||||||||1
1757606820000|2025-09-11 16:07:00|||||||||1
1757606970000|2025-09-11 16:09:30|||||||||1
1757607030000|2025-09-11 16:10:30|||||||||1
1757607040000|2025-09-11 16:10:40|||||||||1
1757607060000|2025-09-11 16:11:00|||||||||1
1757607070000|2025-09-11 16:11:10|||||||||1
1757607090000|2025-09-11 16:11:30|||||||||6
1757607260000|2025-09-11 16:14:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|6
1757607410000|2025-09-11 16:16:50|||||||||3
1757607540000|2025-09-11 16:19:00|||||||||1
1757607610000|2025-09-11 16:20:10|||||||||1
1757607680000|2025-09-11 16:21:20|||||||||1
1757607710000|2025-09-11 16:21:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|24
1757607720000|2025-09-11 16:22:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757607730000|2025-09-11 16:22:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1757607740000|2025-09-11 16:22:20|||||||||50
1757607780000|2025-09-11 16:23:00|||||||||1
1757607890000|2025-09-11 16:24:50|||||||||2
1757607930000|2025-09-11 16:25:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1757608040000|2025-09-11 16:27:20|||||||||1
1757608110000|2025-09-11 16:28:30|||||||||1
1757608140000|2025-09-11 16:29:00|||||||||1
1757608190000|2025-09-11 16:29:50|||||||||1
1757608200000|2025-09-11 16:30:00|||||||||1
1757608290000|2025-09-11 16:31:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757608300000|2025-09-11 16:31:40|||||||||1
1757608310000|2025-09-11 16:31:50|||||||||1
1757608330000|2025-09-11 16:32:10|||||||||3
1757608440000|2025-09-11 16:34:00|||||||||12
1757608570000|2025-09-11 16:36:10|||||||||1
1757608730000|2025-09-11 16:38:50|||||||||1
1757608810000|2025-09-11 16:40:10|||||||||2
1757608820000|2025-09-11 16:40:20|||||||||1
1757608970000|2025-09-11 16:42:50|||||||||1
1757609050000|2025-09-11 16:44:10|||||||||1
1757609060000|2025-09-11 16:44:20|||||||||1
1757609130000|2025-09-11 16:45:30|||||||||1
1757609190000|2025-09-11 16:46:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1757609220000|2025-09-11 16:47:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757609320000|2025-09-11 16:48:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1757609360000|2025-09-11 16:49:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1757609450000|2025-09-11 16:50:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757609520000|2025-09-11 16:52:00|||||||||1
1757609600000|2025-09-11 16:53:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1757609700000|2025-09-11 16:55:00|||||||||3
1757609770000|2025-09-11 16:56:10|||||||||1
1757609810000|2025-09-11 16:56:50|||||||||1
1757610060000|2025-09-11 17:01:00|||||||||2
1757610120000|2025-09-11 17:02:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1757610300000|2025-09-11 17:05:00|||||||||50
1757614420000|2025-09-11 18:13:40|||||||||36
1757614870000|2025-09-11 18:21:10|||||||||5
1757614980000|2025-09-11 18:23:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1757616230000|2025-09-11 18:43:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|10
1757616650000|2025-09-11 18:50:50|||||||||2
1757617970000|2025-09-11 19:12:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757618100000|2025-09-11 19:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1757618290000|2025-09-11 19:18:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1757619370000|2025-09-11 19:36:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1757619410000|2025-09-11 19:36:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|34
1757619620000|2025-09-11 19:40:20|||||||||107
1757619800000|2025-09-11 19:43:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1757619890000|2025-09-11 19:44:50|||||||||2
1757619920000|2025-09-11 19:45:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757620160000|2025-09-11 19:49:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757620340000|2025-09-11 19:52:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1757620350000|2025-09-11 19:52:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757620360000|2025-09-11 19:52:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|9
1757620530000|2025-09-11 19:55:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|10
1757620680000|2025-09-11 19:58:00|||||||||3
1757620740000|2025-09-11 19:59:00|||||||||5
1757620790000|2025-09-11 19:59:50|17.93|17.85|17.95|17.87|17.95|17.87|17.9|17.82|0
1757636100000|2025-09-12 00:15:00|18.05|17.75|18|17.7|18.05|17.75|18|17.7|0
1757636220000|2025-09-12 00:17:00|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|0
1757636270000|2025-09-12 00:17:50|18|17.7|18|17.7|18|17.7|18|17.7|0
1757636280000|2025-09-12 00:18:00|17.97|17.67|17.97|17.67|17.97|17.67|17.97|17.67|0
1757636400000|2025-09-12 00:20:00|17.98|17.73|17.89|17.81|17.98|17.81|17.89|17.7|0
1757647260000|2025-09-12 03:21:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757651890000|2025-09-12 04:38:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757651900000|2025-09-12 04:38:20|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1757651910000|2025-09-12 04:38:30|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1757652900000|2025-09-12 04:55:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757653320000|2025-09-12 05:02:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757653340000|2025-09-12 05:02:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757653360000|2025-09-12 05:02:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757653450000|2025-09-12 05:04:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757654510000|2025-09-12 05:21:50|||||||||1
1757656660000|2025-09-12 05:57:40|||||||||1
1757657060000|2025-09-12 06:04:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|6
1757657090000|2025-09-12 06:04:50|||||||||5
1757657450000|2025-09-12 06:10:50|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|35
1757657470000|2025-09-12 06:11:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757657480000|2025-09-12 06:11:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757657810000|2025-09-12 06:16:50|||||||||2
1757657850000|2025-09-12 06:17:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|22
1757657870000|2025-09-12 06:17:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757657890000|2025-09-12 06:18:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1757657900000|2025-09-12 06:18:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757657910000|2025-09-12 06:18:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|5
1757657920000|2025-09-12 06:18:40|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1757658080000|2025-09-12 06:21:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1757658190000|2025-09-12 06:23:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757658410000|2025-09-12 06:26:50|||||||||5
1757658610000|2025-09-12 06:30:10|||||||||3
1757658860000|2025-09-12 06:34:20|||||||||1
1757659000000|2025-09-12 06:36:40|||||||||5
1757659090000|2025-09-12 06:38:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1757659250000|2025-09-12 06:40:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757659720000|2025-09-12 06:48:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757659860000|2025-09-12 06:51:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757660270000|2025-09-12 06:57:50|||||||||16
1757660290000|2025-09-12 06:58:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757660380000|2025-09-12 06:59:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1757660400000|2025-09-12 07:00:00|||||||||2
1757660410000|2025-09-12 07:00:10|||||||||2
1757660420000|2025-09-12 07:00:20|||||||||4
1757660440000|2025-09-12 07:00:40|||||||||1
1757660470000|2025-09-12 07:01:10|||||||||123
1757660490000|2025-09-12 07:01:30|||||||||1
1757660520000|2025-09-12 07:02:00|||||||||4
1757660530000|2025-09-12 07:02:10|||||||||1
1757660540000|2025-09-12 07:02:20|||||||||1
1757660590000|2025-09-12 07:03:10|||||||||1
1757660610000|2025-09-12 07:03:30|||||||||2
1757660700000|2025-09-12 07:05:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|71
1757660710000|2025-09-12 07:05:10|||||||||4
1757660740000|2025-09-12 07:05:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|42
1757660760000|2025-09-12 07:06:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757660790000|2025-09-12 07:06:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757660800000|2025-09-12 07:06:40|||||||||1
1757660860000|2025-09-12 07:07:40|||||||||2
1757660880000|2025-09-12 07:08:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757660950000|2025-09-12 07:09:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757660980000|2025-09-12 07:09:40|||||||||4
1757660990000|2025-09-12 07:09:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1757661050000|2025-09-12 07:10:50|||||||||2
1757661090000|2025-09-12 07:11:30|||||||||1
1757661100000|2025-09-12 07:11:40|||||||||1
1757661170000|2025-09-12 07:12:50|||||||||1
1757661180000|2025-09-12 07:13:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1757661310000|2025-09-12 07:15:10|||||||||2
1757661330000|2025-09-12 07:15:30|||||||||2
1757661340000|2025-09-12 07:15:40|||||||||1
1757661430000|2025-09-12 07:17:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1757661450000|2025-09-12 07:17:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|4
1757661460000|2025-09-12 07:17:40|||||||||2
1757661480000|2025-09-12 07:18:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|44
1757661490000|2025-09-12 07:18:10|||||||||2
1757661550000|2025-09-12 07:19:10|||||||||1
1757661680000|2025-09-12 07:21:20|||||||||1
1757661690000|2025-09-12 07:21:30|||||||||4
1757661720000|2025-09-12 07:22:00|||||||||1
1757661780000|2025-09-12 07:23:00|||||||||2
1757661790000|2025-09-12 07:23:10|||||||||1
1757661810000|2025-09-12 07:23:30|||||||||2
1757661870000|2025-09-12 07:24:30|||||||||1
1757661940000|2025-09-12 07:25:40|||||||||3
1757661960000|2025-09-12 07:26:00|||||||||14
1757661970000|2025-09-12 07:26:10|||||||||15
1757661980000|2025-09-12 07:26:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757662020000|2025-09-12 07:27:00|||||||||1
1757662040000|2025-09-12 07:27:20|||||||||1
1757662050000|2025-09-12 07:27:30|||||||||2
1757662070000|2025-09-12 07:27:50|||||||||1
1757662110000|2025-09-12 07:28:30|||||||||2
1757662130000|2025-09-12 07:28:50|||||||||2
1757662150000|2025-09-12 07:29:10|||||||||3
1757662210000|2025-09-12 07:30:10|||||||||2
1757662250000|2025-09-12 07:30:50|||||||||2
1757662260000|2025-09-12 07:31:00|||||||||1
1757662270000|2025-09-12 07:31:10|||||||||2
1757662320000|2025-09-12 07:32:00|||||||||1
1757662350000|2025-09-12 07:32:30|||||||||2
1757662390000|2025-09-12 07:33:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|74
1757662430000|2025-09-12 07:33:50|||||||||84
1757662460000|2025-09-12 07:34:20|||||||||1
1757662560000|2025-09-12 07:36:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757662570000|2025-09-12 07:36:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|56
1757662580000|2025-09-12 07:36:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1757662590000|2025-09-12 07:36:30|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1757662600000|2025-09-12 07:36:40|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1757662610000|2025-09-12 07:36:50|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1757662640000|2025-09-12 07:37:20|||||||||1
1757662650000|2025-09-12 07:37:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1757662660000|2025-09-12 07:37:40|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1757662670000|2025-09-12 07:37:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1757662680000|2025-09-12 07:38:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1757662730000|2025-09-12 07:38:50|||||||||2
1757662760000|2025-09-12 07:39:20|||||||||1
1757662800000|2025-09-12 07:40:00|||||||||1
1757662840000|2025-09-12 07:40:40|||||||||1
1757662850000|2025-09-12 07:40:50|||||||||2
1757662860000|2025-09-12 07:41:00|||||||||1
1757662890000|2025-09-12 07:41:30|||||||||7
1757662900000|2025-09-12 07:41:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1757662930000|2025-09-12 07:42:10|||||||||2
1757662980000|2025-09-12 07:43:00|||||||||3
1757662990000|2025-09-12 07:43:10|||||||||1
1757663000000|2025-09-12 07:43:20|||||||||1
1757663040000|2025-09-12 07:44:00|||||||||1
1757663110000|2025-09-12 07:45:10|||||||||1
1757663120000|2025-09-12 07:45:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|63
1757663150000|2025-09-12 07:45:50|||||||||87
1757663220000|2025-09-12 07:47:00|||||||||1
1757663230000|2025-09-12 07:47:10|||||||||1
1757663260000|2025-09-12 07:47:40|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|0
1757663270000|2025-09-12 07:47:50|17.95|17.87|17.97|17.89|17.99|17.91|17.95|17.87|0
1757663330000|2025-09-12 07:48:50|||||||||1
1757663340000|2025-09-12 07:49:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|3
1757663380000|2025-09-12 07:49:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757663390000|2025-09-12 07:49:50|||||||||4
1757663400000|2025-09-12 07:50:00|||||||||2
1757663410000|2025-09-12 07:50:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|50
1757663420000|2025-09-12 07:50:20|||||||||3
1757663460000|2025-09-12 07:51:00|||||||||6
1757663470000|2025-09-12 07:51:10|||||||||11
1757663480000|2025-09-12 07:51:20|||||||||2
1757663490000|2025-09-12 07:51:30|||||||||1
1757663500000|2025-09-12 07:51:40|||||||||2
1757663550000|2025-09-12 07:52:30|||||||||2
1757663580000|2025-09-12 07:53:00|||||||||2
1757663590000|2025-09-12 07:53:10|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|2
1757663620000|2025-09-12 07:53:40|||||||||1
1757663700000|2025-09-12 07:55:00|||||||||2
1757663760000|2025-09-12 07:56:00|||||||||2
1757663770000|2025-09-12 07:56:10|||||||||1
1757663810000|2025-09-12 07:56:50|||||||||2
1757663830000|2025-09-12 07:57:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1757663840000|2025-09-12 07:57:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1757663870000|2025-09-12 07:57:50|||||||||2
1757663900000|2025-09-12 07:58:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757663920000|2025-09-12 07:58:40|||||||||4
1757663960000|2025-09-12 07:59:20|||||||||4
1757663980000|2025-09-12 07:59:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|50
1757664000000|2025-09-12 08:00:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757664010000|2025-09-12 08:00:10|||||||||1
1757664020000|2025-09-12 08:00:20|||||||||9
1757664050000|2025-09-12 08:00:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|18
1757664060000|2025-09-12 08:01:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1757664070000|2025-09-12 08:01:10|||||||||2
1757664080000|2025-09-12 08:01:20|||||||||1
1757664090000|2025-09-12 08:01:30|||||||||3
1757664120000|2025-09-12 08:02:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|6
1757664180000|2025-09-12 08:03:00|||||||||12
1757664200000|2025-09-12 08:03:20|||||||||1
1757664230000|2025-09-12 08:03:50|||||||||7
1757664280000|2025-09-12 08:04:40|||||||||2
1757664290000|2025-09-12 08:04:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1757664300000|2025-09-12 08:05:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1757664340000|2025-09-12 08:05:40|||||||||1
1757664360000|2025-09-12 08:06:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1757664370000|2025-09-12 08:06:10|||||||||1
1757664380000|2025-09-12 08:06:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1757664400000|2025-09-12 08:06:40|||||||||2
1757664420000|2025-09-12 08:07:00|||||||||7
1757664430000|2025-09-12 08:07:10|18|17.92|18.02|17.94|18.02|17.94|17.99|17.91|6
1757664440000|2025-09-12 08:07:20|||||||||2
1757664460000|2025-09-12 08:07:40|||||||||2
1757664480000|2025-09-12 08:08:00|||||||||3
1757664590000|2025-09-12 08:09:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|4
1757664650000|2025-09-12 08:10:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|21
1757664660000|2025-09-12 08:11:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|2
1757664670000|2025-09-12 08:11:10|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1757664690000|2025-09-12 08:11:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1757664700000|2025-09-12 08:11:40|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|2
1757664720000|2025-09-12 08:12:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1757664730000|2025-09-12 08:12:10|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1757664740000|2025-09-12 08:12:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1757664780000|2025-09-12 08:13:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|30
1757664800000|2025-09-12 08:13:20|||||||||76
1757664810000|2025-09-12 08:13:30|||||||||69
1757664830000|2025-09-12 08:13:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757664840000|2025-09-12 08:14:00|||||||||17
1757664890000|2025-09-12 08:14:50|||||||||18
1757664980000|2025-09-12 08:16:20|||||||||3
1757664990000|2025-09-12 08:16:30|||||||||1255
1757665020000|2025-09-12 08:17:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|3
1757665030000|2025-09-12 08:17:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|39
1757665070000|2025-09-12 08:17:50|18.18|18.1|18.18|18.1|18.2|18.12|18.15|18.07|150
1757665080000|2025-09-12 08:18:00|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1757665130000|2025-09-12 08:18:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1757665150000|2025-09-12 08:19:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1757665160000|2025-09-12 08:19:20|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1757665170000|2025-09-12 08:19:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1757665180000|2025-09-12 08:19:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1757665190000|2025-09-12 08:19:50|||||||||6
1757665260000|2025-09-12 08:21:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1757665280000|2025-09-12 08:21:20|||||||||1
1757665340000|2025-09-12 08:22:20|||||||||2
1757665450000|2025-09-12 08:24:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|5
1757665480000|2025-09-12 08:24:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|1
1757665500000|2025-09-12 08:25:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757665520000|2025-09-12 08:25:20|||||||||2
1757665550000|2025-09-12 08:25:50|||||||||1
1757665690000|2025-09-12 08:28:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757665700000|2025-09-12 08:28:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757665720000|2025-09-12 08:28:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757665740000|2025-09-12 08:29:00|||||||||4
1757665750000|2025-09-12 08:29:10|||||||||3
1757665760000|2025-09-12 08:29:20|||||||||4
1757665790000|2025-09-12 08:29:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|1
1757665810000|2025-09-12 08:30:10|||||||||10
1757665830000|2025-09-12 08:30:30|||||||||1
1757665840000|2025-09-12 08:30:40|||||||||20
1757665970000|2025-09-12 08:32:50|||||||||1
1757665980000|2025-09-12 08:33:00|||||||||1
1757666020000|2025-09-12 08:33:40|||||||||2
1757666050000|2025-09-12 08:34:10|||||||||3
1757666090000|2025-09-12 08:34:50|||||||||2
1757666130000|2025-09-12 08:35:30|||||||||1
1757666150000|2025-09-12 08:35:50|||||||||4
1757666190000|2025-09-12 08:36:30|||||||||1
1757666210000|2025-09-12 08:36:50|||||||||1
1757666300000|2025-09-12 08:38:20|||||||||1
1757666390000|2025-09-12 08:39:50|||||||||1
1757666420000|2025-09-12 08:40:20|||||||||3
1757666500000|2025-09-12 08:41:40|||||||||1
1757666550000|2025-09-12 08:42:30|||||||||3
1757666610000|2025-09-12 08:43:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1757666620000|2025-09-12 08:43:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757666650000|2025-09-12 08:44:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1757666660000|2025-09-12 08:44:20|||||||||3
1757666690000|2025-09-12 08:44:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1757666700000|2025-09-12 08:45:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1757666730000|2025-09-12 08:45:30|||||||||1
1757666790000|2025-09-12 08:46:30|||||||||1
1757666820000|2025-09-12 08:47:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1757666850000|2025-09-12 08:47:30|||||||||2
1757666900000|2025-09-12 08:48:20|||||||||4
1757666930000|2025-09-12 08:48:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1757666970000|2025-09-12 08:49:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757667000000|2025-09-12 08:50:00|||||||||1
1757667100000|2025-09-12 08:51:40|||||||||1
1757667110000|2025-09-12 08:51:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1757667190000|2025-09-12 08:53:10|||||||||2
1757667230000|2025-09-12 08:53:50|||||||||1
1757667250000|2025-09-12 08:54:10|||||||||1
1757667290000|2025-09-12 08:54:50|||||||||1
1757667370000|2025-09-12 08:56:10|||||||||2
1757667380000|2025-09-12 08:56:20|||||||||12
1757667460000|2025-09-12 08:57:40|||||||||1
1757667480000|2025-09-12 08:58:00|||||||||1
1757667540000|2025-09-12 08:59:00|||||||||2
1757667600000|2025-09-12 09:00:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|9
1757667620000|2025-09-12 09:00:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757667650000|2025-09-12 09:00:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|19
1757667660000|2025-09-12 09:01:00|||||||||3
1757667670000|2025-09-12 09:01:10|||||||||1
1757667690000|2025-09-12 09:01:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757667710000|2025-09-12 09:01:50|||||||||2
1757667780000|2025-09-12 09:03:00|||||||||1
1757667790000|2025-09-12 09:03:10|||||||||1
1757667820000|2025-09-12 09:03:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757667860000|2025-09-12 09:04:20|||||||||1
1757667900000|2025-09-12 09:05:00|||||||||5
1757667920000|2025-09-12 09:05:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1757667940000|2025-09-12 09:05:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|4
1757667960000|2025-09-12 09:06:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757667970000|2025-09-12 09:06:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1757668040000|2025-09-12 09:07:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1757668060000|2025-09-12 09:07:40|||||||||1
1757668070000|2025-09-12 09:07:50|||||||||1
1757668090000|2025-09-12 09:08:10|||||||||2
1757668250000|2025-09-12 09:10:50|||||||||1
1757668320000|2025-09-12 09:12:00|||||||||16
1757668390000|2025-09-12 09:13:10|||||||||4
1757668410000|2025-09-12 09:13:30|||||||||4
1757668440000|2025-09-12 09:14:00|||||||||3
1757668510000|2025-09-12 09:15:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757668530000|2025-09-12 09:15:30|||||||||3
1757668540000|2025-09-12 09:15:40|||||||||2
1757668560000|2025-09-12 09:16:00|||||||||2
1757668610000|2025-09-12 09:16:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|15
1757668630000|2025-09-12 09:17:10|||||||||1
1757668660000|2025-09-12 09:17:40|||||||||2
1757668820000|2025-09-12 09:20:20|||||||||1
1757668830000|2025-09-12 09:20:30|||||||||2
1757668880000|2025-09-12 09:21:20|||||||||1
1757669020000|2025-09-12 09:23:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1757669050000|2025-09-12 09:24:10|||||||||1
1757669070000|2025-09-12 09:24:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757669100000|2025-09-12 09:25:00|||||||||1
1757669150000|2025-09-12 09:25:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|67
1757669170000|2025-09-12 09:26:10|||||||||1
1757669200000|2025-09-12 09:26:40|||||||||2
1757669330000|2025-09-12 09:28:50|||||||||4
1757669340000|2025-09-12 09:29:00|||||||||4
1757669400000|2025-09-12 09:30:00|||||||||1
1757669410000|2025-09-12 09:30:10|||||||||11
1757669440000|2025-09-12 09:30:40|||||||||2
1757669450000|2025-09-12 09:30:50|||||||||102
1757669460000|2025-09-12 09:31:00|||||||||2
1757669660000|2025-09-12 09:34:20|||||||||34
1757669670000|2025-09-12 09:34:30|||||||||7
1757669710000|2025-09-12 09:35:10|||||||||25
1757669890000|2025-09-12 09:38:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|50
1757669910000|2025-09-12 09:38:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|37
1757669920000|2025-09-12 09:38:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1757669930000|2025-09-12 09:38:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|3
1757669960000|2025-09-12 09:39:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757670010000|2025-09-12 09:40:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1757670030000|2025-09-12 09:40:30|||||||||1
1757670110000|2025-09-12 09:41:50|||||||||2
1757670170000|2025-09-12 09:42:50|||||||||1
1757670340000|2025-09-12 09:45:40|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1757670350000|2025-09-12 09:45:50|||||||||2
1757670360000|2025-09-12 09:46:00|||||||||1
1757670370000|2025-09-12 09:46:10|||||||||9
1757670390000|2025-09-12 09:46:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|51
1757670420000|2025-09-12 09:47:00|||||||||2
1757670470000|2025-09-12 09:47:50|||||||||2
1757670530000|2025-09-12 09:48:50|||||||||1
1757670680000|2025-09-12 09:51:20|||||||||2
1757670710000|2025-09-12 09:51:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1757670730000|2025-09-12 09:52:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1757670750000|2025-09-12 09:52:30|||||||||2
1757670780000|2025-09-12 09:53:00|||||||||1
1757670870000|2025-09-12 09:54:30|||||||||2
1757670970000|2025-09-12 09:56:10|||||||||5
1757671090000|2025-09-12 09:58:10|||||||||5
1757671100000|2025-09-12 09:58:20|||||||||1
1757671140000|2025-09-12 09:59:00|||||||||3
1757671150000|2025-09-12 09:59:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757671160000|2025-09-12 09:59:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757671180000|2025-09-12 09:59:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757671220000|2025-09-12 10:00:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757671230000|2025-09-12 10:00:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1757671240000|2025-09-12 10:00:40|||||||||2
1757671250000|2025-09-12 10:00:50|||||||||2
1757671260000|2025-09-12 10:01:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757671290000|2025-09-12 10:01:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1757671300000|2025-09-12 10:01:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757671320000|2025-09-12 10:02:00|||||||||3
1757671370000|2025-09-12 10:02:50|||||||||3
1757671400000|2025-09-12 10:03:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757671430000|2025-09-12 10:03:50|||||||||2
1757671440000|2025-09-12 10:04:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757671470000|2025-09-12 10:04:30|||||||||2
1757671500000|2025-09-12 10:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757671530000|2025-09-12 10:05:30|||||||||2
1757671540000|2025-09-12 10:05:40|||||||||2
1757671570000|2025-09-12 10:06:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757671580000|2025-09-12 10:06:20|||||||||2
1757671660000|2025-09-12 10:07:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|1
1757671680000|2025-09-12 10:08:00|||||||||5
1757671740000|2025-09-12 10:09:00|||||||||2
1757671780000|2025-09-12 10:09:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|3
1757671810000|2025-09-12 10:10:10|||||||||1
1757671850000|2025-09-12 10:10:50|||||||||2
1757671900000|2025-09-12 10:11:40|||||||||2
1757671930000|2025-09-12 10:12:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|11
1757671970000|2025-09-12 10:12:50|||||||||2
1757671980000|2025-09-12 10:13:00|||||||||2
1757672020000|2025-09-12 10:13:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1757672030000|2025-09-12 10:13:50|||||||||3
1757672040000|2025-09-12 10:14:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|65
1757672080000|2025-09-12 10:14:40|||||||||2
1757672090000|2025-09-12 10:14:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1757672100000|2025-09-12 10:15:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1757672110000|2025-09-12 10:15:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1757672130000|2025-09-12 10:15:30|||||||||2
1757672180000|2025-09-12 10:16:20|||||||||2
1757672230000|2025-09-12 10:17:10|||||||||2
1757672290000|2025-09-12 10:18:10|||||||||2
1757672310000|2025-09-12 10:18:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1757672350000|2025-09-12 10:19:10|||||||||2
1757672370000|2025-09-12 10:19:30|||||||||1
1757672380000|2025-09-12 10:19:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1757672400000|2025-09-12 10:20:00|||||||||2
1757672460000|2025-09-12 10:21:00|||||||||2
1757672470000|2025-09-12 10:21:10|||||||||1
1757672510000|2025-09-12 10:21:50|||||||||2
1757672570000|2025-09-12 10:22:50|||||||||4
1757672580000|2025-09-12 10:23:00|||||||||2
1757672620000|2025-09-12 10:23:40|||||||||2
1757672630000|2025-09-12 10:23:50|||||||||3
1757672690000|2025-09-12 10:24:50|||||||||2
1757672740000|2025-09-12 10:25:40|||||||||2
1757672800000|2025-09-12 10:26:40|||||||||2
1757672850000|2025-09-12 10:27:30|||||||||2
1757672910000|2025-09-12 10:28:30|||||||||2
1757672940000|2025-09-12 10:29:00|||||||||3
1757672960000|2025-09-12 10:29:20|||||||||50
1757672970000|2025-09-12 10:29:30|||||||||2
1757672990000|2025-09-12 10:29:50|||||||||2
1757673000000|2025-09-12 10:30:00|||||||||5
1757673030000|2025-09-12 10:30:30|||||||||2
1757673050000|2025-09-12 10:30:50|||||||||2
1757673060000|2025-09-12 10:31:00|||||||||2
1757673090000|2025-09-12 10:31:30|||||||||2
1757673150000|2025-09-12 10:32:30|||||||||5
1757673170000|2025-09-12 10:32:50|||||||||1
1757673190000|2025-09-12 10:33:10|||||||||2
1757673250000|2025-09-12 10:34:10|||||||||2
1757673320000|2025-09-12 10:35:20|||||||||2
1757673370000|2025-09-12 10:36:10|||||||||4
1757673390000|2025-09-12 10:36:30|||||||||2
1757673400000|2025-09-12 10:36:40|||||||||2
1757673430000|2025-09-12 10:37:10|||||||||2
1757673450000|2025-09-12 10:37:30|||||||||103
1757673470000|2025-09-12 10:37:50|||||||||9
1757673500000|2025-09-12 10:38:20|||||||||2
1757673550000|2025-09-12 10:39:10|||||||||53
1757673570000|2025-09-12 10:39:30|||||||||3
1757673600000|2025-09-12 10:40:00|||||||||2
1757673610000|2025-09-12 10:40:10|||||||||2
1757673650000|2025-09-12 10:40:50|||||||||2
1757673690000|2025-09-12 10:41:30|||||||||2
1757673740000|2025-09-12 10:42:20|||||||||2
1757673750000|2025-09-12 10:42:30|||||||||2
1757673810000|2025-09-12 10:43:30|||||||||2
1757673860000|2025-09-12 10:44:20|||||||||2
1757673910000|2025-09-12 10:45:10|||||||||1
1757673920000|2025-09-12 10:45:20|||||||||2
1757673940000|2025-09-12 10:45:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757673950000|2025-09-12 10:45:50|||||||||10
1757673970000|2025-09-12 10:46:10|||||||||2
1757673980000|2025-09-12 10:46:20|||||||||17
1757673990000|2025-09-12 10:46:30|||||||||2
1757674000000|2025-09-12 10:46:40|||||||||10
1757674040000|2025-09-12 10:47:20|||||||||2
1757674050000|2025-09-12 10:47:30|||||||||2
1757674070000|2025-09-12 10:47:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|21
1757674080000|2025-09-12 10:48:00|||||||||2
1757674100000|2025-09-12 10:48:20|||||||||2
1757674110000|2025-09-12 10:48:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1757674140000|2025-09-12 10:49:00|||||||||2
1757674150000|2025-09-12 10:49:10|||||||||1
1757674190000|2025-09-12 10:49:50|||||||||2
1757674250000|2025-09-12 10:50:50|||||||||2
1757674270000|2025-09-12 10:51:10|||||||||2
1757674300000|2025-09-12 10:51:40|||||||||2
1757674340000|2025-09-12 10:52:20|||||||||2
1757674360000|2025-09-12 10:52:40|||||||||1
1757674400000|2025-09-12 10:53:20|||||||||2
1757674460000|2025-09-12 10:54:20|||||||||2
1757674520000|2025-09-12 10:55:20|||||||||2
1757674530000|2025-09-12 10:55:30|||||||||50
1757674540000|2025-09-12 10:55:40|||||||||8
1757674590000|2025-09-12 10:56:30|||||||||2
1757674600000|2025-09-12 10:56:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|15
1757674610000|2025-09-12 10:56:50|||||||||18
1757674620000|2025-09-12 10:57:00|||||||||2
1757674630000|2025-09-12 10:57:10|||||||||2
1757674650000|2025-09-12 10:57:30|||||||||2
1757674710000|2025-09-12 10:58:30|||||||||2
1757674720000|2025-09-12 10:58:40|||||||||2
1757674750000|2025-09-12 10:59:10|||||||||2
1757674770000|2025-09-12 10:59:30|||||||||7
1757674820000|2025-09-12 11:00:20|||||||||2
1757674870000|2025-09-12 11:01:10|||||||||2
1757674900000|2025-09-12 11:01:40|||||||||3
1757674930000|2025-09-12 11:02:10|||||||||2
1757674980000|2025-09-12 11:03:00|||||||||2
1757675040000|2025-09-12 11:04:00|||||||||2
1757675080000|2025-09-12 11:04:40|||||||||2
1757675130000|2025-09-12 11:05:30|||||||||4
1757675160000|2025-09-12 11:06:00|||||||||2
1757675170000|2025-09-12 11:06:10|||||||||2
1757675230000|2025-09-12 11:07:10|||||||||2
1757675270000|2025-09-12 11:07:50|||||||||2
1757675280000|2025-09-12 11:08:00|||||||||2
1757675310000|2025-09-12 11:08:30|||||||||2
1757675330000|2025-09-12 11:08:50|||||||||2
1757675380000|2025-09-12 11:09:40|||||||||2
1757675430000|2025-09-12 11:10:30|||||||||4
1757675470000|2025-09-12 11:11:10|||||||||2
1757675480000|2025-09-12 11:11:20|||||||||2
1757675520000|2025-09-12 11:12:00|||||||||2
1757675530000|2025-09-12 11:12:10|||||||||2
1757675580000|2025-09-12 11:13:00|||||||||21
1757675590000|2025-09-12 11:13:10|||||||||2
1757675600000|2025-09-12 11:13:20|||||||||1
1757675650000|2025-09-12 11:14:10|||||||||2
1757675700000|2025-09-12 11:15:00|||||||||2
1757675730000|2025-09-12 11:15:30|||||||||5
1757675740000|2025-09-12 11:15:40|||||||||4
1757675790000|2025-09-12 11:16:30|||||||||2
1757675840000|2025-09-12 11:17:20|||||||||2
1757675900000|2025-09-12 11:18:20|||||||||3
1757675940000|2025-09-12 11:19:00|||||||||1
1757675950000|2025-09-12 11:19:10|||||||||2
1757675960000|2025-09-12 11:19:20|||||||||2
1757676020000|2025-09-12 11:20:20|||||||||2
1757676040000|2025-09-12 11:20:40|||||||||1
1757676070000|2025-09-12 11:21:10|||||||||2
1757676140000|2025-09-12 11:22:20|||||||||3
1757676210000|2025-09-12 11:23:30|||||||||2
1757676230000|2025-09-12 11:23:50|||||||||2
1757676240000|2025-09-12 11:24:00|||||||||1
1757676260000|2025-09-12 11:24:20|||||||||2
1757676320000|2025-09-12 11:25:20|||||||||2
1757676400000|2025-09-12 11:26:40|||||||||2
1757676440000|2025-09-12 11:27:20|||||||||5
1757676460000|2025-09-12 11:27:40|||||||||2
1757676510000|2025-09-12 11:28:30|||||||||2
1757676570000|2025-09-12 11:29:30|||||||||1
1757676580000|2025-09-12 11:29:40|||||||||2
1757676600000|2025-09-12 11:30:00|||||||||1
1757676650000|2025-09-12 11:30:50|||||||||2
1757676660000|2025-09-12 11:31:00|||||||||2
1757676670000|2025-09-12 11:31:10|||||||||4
1757676720000|2025-09-12 11:32:00|||||||||2
1757676750000|2025-09-12 11:32:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1757676760000|2025-09-12 11:32:40|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1757676800000|2025-09-12 11:33:20|||||||||2
1757676840000|2025-09-12 11:34:00|||||||||1
1757676870000|2025-09-12 11:34:30|||||||||2
1757676940000|2025-09-12 11:35:40|||||||||2
1757676960000|2025-09-12 11:36:00|||||||||105
1757676990000|2025-09-12 11:36:30|||||||||2
1757677000000|2025-09-12 11:36:40|||||||||2
1757677050000|2025-09-12 11:37:30|||||||||7
1757677090000|2025-09-12 11:38:10|||||||||2
1757677150000|2025-09-12 11:39:10|||||||||2
1757677200000|2025-09-12 11:40:00|||||||||2
1757677240000|2025-09-12 11:40:40|||||||||2
1757677250000|2025-09-12 11:40:50|||||||||2
1757677270000|2025-09-12 11:41:10|||||||||2
1757677280000|2025-09-12 11:41:20|||||||||2
1757677300000|2025-09-12 11:41:40|||||||||2
1757677360000|2025-09-12 11:42:40|||||||||2
1757677380000|2025-09-12 11:43:00|||||||||4
1757677400000|2025-09-12 11:43:20|||||||||2
1757677430000|2025-09-12 11:43:50|||||||||2
1757677460000|2025-09-12 11:44:20|||||||||2
1757677490000|2025-09-12 11:44:50|||||||||1
1757677530000|2025-09-12 11:45:30|||||||||5
1757677540000|2025-09-12 11:45:40|||||||||2
1757677620000|2025-09-12 11:47:00|||||||||2
1757677640000|2025-09-12 11:47:20|||||||||2
1757677670000|2025-09-12 11:47:50|||||||||2
1757677720000|2025-09-12 11:48:40|18.02|17.94|18.01|17.93|18.02|17.94|17.99|17.91|71
1757677730000|2025-09-12 11:48:50|||||||||5
1757677750000|2025-09-12 11:49:10|||||||||1
1757677770000|2025-09-12 11:49:30|||||||||2
1757677780000|2025-09-12 11:49:40|||||||||2
1757677830000|2025-09-12 11:50:30|||||||||2
1757677890000|2025-09-12 11:51:30|||||||||2
1757677940000|2025-09-12 11:52:20|||||||||2
1757677980000|2025-09-12 11:53:00|||||||||1
1757678010000|2025-09-12 11:53:30|||||||||2
1757678070000|2025-09-12 11:54:30|||||||||1
1757678110000|2025-09-12 11:55:10|||||||||2
1757678150000|2025-09-12 11:55:50|||||||||1
1757678160000|2025-09-12 11:56:00|||||||||3
1757678170000|2025-09-12 11:56:10|||||||||1
1757678190000|2025-09-12 11:56:30|||||||||15
1757678200000|2025-09-12 11:56:40|||||||||1
1757678220000|2025-09-12 11:57:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1757678230000|2025-09-12 11:57:10|||||||||3
1757678270000|2025-09-12 11:57:50|||||||||4
1757678290000|2025-09-12 11:58:10|||||||||4
1757678300000|2025-09-12 11:58:20|||||||||2
1757678330000|2025-09-12 11:58:50|||||||||2
1757678370000|2025-09-12 11:59:30|||||||||6
1757678380000|2025-09-12 11:59:40|||||||||2
1757678400000|2025-09-12 12:00:00|||||||||2
1757678410000|2025-09-12 12:00:10|||||||||2
1757678470000|2025-09-12 12:01:10|||||||||2
1757678480000|2025-09-12 12:01:20|||||||||12
1757678520000|2025-09-12 12:02:00|||||||||4
1757678530000|2025-09-12 12:02:10|||||||||9
1757678550000|2025-09-12 12:02:30|||||||||2
1757678620000|2025-09-12 12:03:40|||||||||15
1757678630000|2025-09-12 12:03:50|||||||||2
1757678650000|2025-09-12 12:04:10|||||||||3
1757678760000|2025-09-12 12:06:00|||||||||1
1757678800000|2025-09-12 12:06:40|||||||||6
1757678820000|2025-09-12 12:07:00|||||||||5
1757678850000|2025-09-12 12:07:30|||||||||3
1757678860000|2025-09-12 12:07:40|||||||||11
1757678870000|2025-09-12 12:07:50|||||||||2
1757678880000|2025-09-12 12:08:00|||||||||6
1757678900000|2025-09-12 12:08:20|||||||||1
1757678920000|2025-09-12 12:08:40|||||||||2
1757678960000|2025-09-12 12:09:20|||||||||6
1757678970000|2025-09-12 12:09:30|||||||||2
1757678990000|2025-09-12 12:09:50|17.98|17.9|17.96|17.88|17.98|17.9|17.94|17.86|3
1757679010000|2025-09-12 12:10:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757679020000|2025-09-12 12:10:20|||||||||2
1757679040000|2025-09-12 12:10:40|||||||||9
1757679050000|2025-09-12 12:10:50|||||||||2
1757679070000|2025-09-12 12:11:10|||||||||2
1757679080000|2025-09-12 12:11:20|||||||||2
1757679120000|2025-09-12 12:12:00|||||||||2
1757679160000|2025-09-12 12:12:40|||||||||5
1757679180000|2025-09-12 12:13:00|||||||||2
1757679190000|2025-09-12 12:13:10|||||||||2
1757679220000|2025-09-12 12:13:40|||||||||8
1757679230000|2025-09-12 12:13:50|||||||||2
1757679250000|2025-09-12 12:14:10|||||||||2
1757679270000|2025-09-12 12:14:30|||||||||2
1757679320000|2025-09-12 12:15:20|||||||||13
1757679330000|2025-09-12 12:15:30|||||||||2
1757679350000|2025-09-12 12:15:50|||||||||2
1757679400000|2025-09-12 12:16:40|||||||||2
1757679450000|2025-09-12 12:17:30|||||||||3
1757679470000|2025-09-12 12:17:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|71
1757679480000|2025-09-12 12:18:00|||||||||2
1757679490000|2025-09-12 12:18:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1757679500000|2025-09-12 12:18:20|||||||||8
1757679540000|2025-09-12 12:19:00|||||||||3
1757679560000|2025-09-12 12:19:20|||||||||9
1757679590000|2025-09-12 12:19:50|||||||||2
1757679620000|2025-09-12 12:20:20|||||||||4
1757679640000|2025-09-12 12:20:40|||||||||3
1757679670000|2025-09-12 12:21:10|||||||||4
1757679710000|2025-09-12 12:21:50|||||||||3
1757679720000|2025-09-12 12:22:00|||||||||19
1757679730000|2025-09-12 12:22:10|||||||||55
1757679740000|2025-09-12 12:22:20|||||||||3
1757679760000|2025-09-12 12:22:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1757679770000|2025-09-12 12:22:50|||||||||4
1757679790000|2025-09-12 12:23:10|||||||||2
1757679800000|2025-09-12 12:23:20|||||||||2
1757679810000|2025-09-12 12:23:30|||||||||3
1757679820000|2025-09-12 12:23:40|||||||||4
1757679830000|2025-09-12 12:23:50|||||||||2
1757679880000|2025-09-12 12:24:40|||||||||7
1757679900000|2025-09-12 12:25:00|||||||||1
1757679930000|2025-09-12 12:25:30|||||||||4
1757679940000|2025-09-12 12:25:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1757679950000|2025-09-12 12:25:50|||||||||3
1757679980000|2025-09-12 12:26:20|||||||||4
1757679990000|2025-09-12 12:26:30|||||||||6
1757680030000|2025-09-12 12:27:10|||||||||7
1757680060000|2025-09-12 12:27:40|||||||||2
1757680090000|2025-09-12 12:28:10|||||||||4
1757680100000|2025-09-12 12:28:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|10
1757680110000|2025-09-12 12:28:30|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1757680120000|2025-09-12 12:28:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1757680130000|2025-09-12 12:28:50|||||||||3
1757680140000|2025-09-12 12:29:00|||||||||7
1757680170000|2025-09-12 12:29:30|||||||||1
1757680190000|2025-09-12 12:29:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1757680200000|2025-09-12 12:30:00|||||||||3
1757680260000|2025-09-12 12:31:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1757680270000|2025-09-12 12:31:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1757680310000|2025-09-12 12:31:50|||||||||1
1757680350000|2025-09-12 12:32:30|||||||||2
1757680360000|2025-09-12 12:32:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|65
1757680380000|2025-09-12 12:33:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1757680430000|2025-09-12 12:33:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757680440000|2025-09-12 12:34:00|||||||||24
1757680470000|2025-09-12 12:34:30|||||||||2
1757680570000|2025-09-12 12:36:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|48
1757680600000|2025-09-12 12:36:40|||||||||1
1757680610000|2025-09-12 12:36:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|1
1757680620000|2025-09-12 12:37:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1757680630000|2025-09-12 12:37:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1757680640000|2025-09-12 12:37:20|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1757680670000|2025-09-12 12:37:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|4
1757680680000|2025-09-12 12:38:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1757680690000|2025-09-12 12:38:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757680700000|2025-09-12 12:38:20|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1757680740000|2025-09-12 12:39:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1757680750000|2025-09-12 12:39:10|||||||||24
1757680870000|2025-09-12 12:41:10|||||||||4
1757680910000|2025-09-12 12:41:50|||||||||1
1757680920000|2025-09-12 12:42:00|||||||||4
1757680940000|2025-09-12 12:42:20|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1757680970000|2025-09-12 12:42:50|||||||||4
1757680980000|2025-09-12 12:43:00|||||||||1
1757681000000|2025-09-12 12:43:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1757681010000|2025-09-12 12:43:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1757681020000|2025-09-12 12:43:40|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1757681030000|2025-09-12 12:43:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1757681040000|2025-09-12 12:44:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|3
1757681050000|2025-09-12 12:44:10|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1757681170000|2025-09-12 12:46:10|||||||||9
1757681190000|2025-09-12 12:46:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757681270000|2025-09-12 12:47:50|||||||||11
1757681320000|2025-09-12 12:48:40|||||||||1
1757681400000|2025-09-12 12:50:00|||||||||7
1757681410000|2025-09-12 12:50:10|||||||||1
1757681450000|2025-09-12 12:50:50|||||||||2
1757681490000|2025-09-12 12:51:30|||||||||216
1757681530000|2025-09-12 12:52:10|||||||||14
1757681560000|2025-09-12 12:52:40|||||||||14
1757681590000|2025-09-12 12:53:10|||||||||2
1757681680000|2025-09-12 12:54:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|2
1757681700000|2025-09-12 12:55:00|||||||||2
1757681710000|2025-09-12 12:55:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1757681720000|2025-09-12 12:55:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1757681730000|2025-09-12 12:55:30|||||||||4
1757681750000|2025-09-12 12:55:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1757681760000|2025-09-12 12:56:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1757681770000|2025-09-12 12:56:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1757681780000|2025-09-12 12:56:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1757681790000|2025-09-12 12:56:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|4
1757681800000|2025-09-12 12:56:40|||||||||2
1757681840000|2025-09-12 12:57:20|||||||||4
1757681870000|2025-09-12 12:57:50|||||||||3
1757681880000|2025-09-12 12:58:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1757681890000|2025-09-12 12:58:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|9
1757681910000|2025-09-12 12:58:30|||||||||2
1757681930000|2025-09-12 12:58:50|||||||||2
1757681940000|2025-09-12 12:59:00|||||||||5
1757681950000|2025-09-12 12:59:10|||||||||2
1757681970000|2025-09-12 12:59:30|||||||||2
1757681990000|2025-09-12 12:59:50|||||||||2
1757682000000|2025-09-12 13:00:00|||||||||3
1757682060000|2025-09-12 13:01:00|||||||||1
1757682080000|2025-09-12 13:01:20|||||||||2
1757682090000|2025-09-12 13:01:30|||||||||6
1757682120000|2025-09-12 13:02:00|||||||||5
1757682130000|2025-09-12 13:02:10|||||||||2
1757682170000|2025-09-12 13:02:50|||||||||8
1757682180000|2025-09-12 13:03:00|||||||||4
1757682210000|2025-09-12 13:03:30|||||||||2
1757682250000|2025-09-12 13:04:10|||||||||1
1757682260000|2025-09-12 13:04:20|||||||||1
1757682270000|2025-09-12 13:04:30|||||||||10
1757682400000|2025-09-12 13:06:40|||||||||8
1757682420000|2025-09-12 13:07:00|||||||||57
1757682460000|2025-09-12 13:07:40|||||||||1
1757682490000|2025-09-12 13:08:10|||||||||3
1757682510000|2025-09-12 13:08:30|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|65
1757682550000|2025-09-12 13:09:10|||||||||1
1757682600000|2025-09-12 13:10:00|||||||||129
1757682690000|2025-09-12 13:11:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1757682720000|2025-09-12 13:12:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757682730000|2025-09-12 13:12:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|20
1757682740000|2025-09-12 13:12:20|||||||||2
1757682820000|2025-09-12 13:13:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757682840000|2025-09-12 13:14:00|||||||||106
1757682870000|2025-09-12 13:14:30|||||||||3
1757682900000|2025-09-12 13:15:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1757682930000|2025-09-12 13:15:30|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|106
1757682940000|2025-09-12 13:15:40|||||||||14
1757682950000|2025-09-12 13:15:50|||||||||8
1757682980000|2025-09-12 13:16:20|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|154
1757682990000|2025-09-12 13:16:30|||||||||48
1757683000000|2025-09-12 13:16:40|||||||||54
1757683010000|2025-09-12 13:16:50|||||||||50
1757683020000|2025-09-12 13:17:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|25
1757683030000|2025-09-12 13:17:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757683050000|2025-09-12 13:17:30|||||||||19
1757683060000|2025-09-12 13:17:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1757683070000|2025-09-12 13:17:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|10
1757683080000|2025-09-12 13:18:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|201
1757683090000|2025-09-12 13:18:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1757683100000|2025-09-12 13:18:20|||||||||121
1757683150000|2025-09-12 13:19:10|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|149
1757683160000|2025-09-12 13:19:20|||||||||101
1757683170000|2025-09-12 13:19:30|||||||||96
1757683180000|2025-09-12 13:19:40|||||||||7
1757683190000|2025-09-12 13:19:50|||||||||6
1757683200000|2025-09-12 13:20:00|||||||||24
1757683220000|2025-09-12 13:20:20|||||||||26
1757683230000|2025-09-12 13:20:30|||||||||2
1757683250000|2025-09-12 13:20:50|||||||||2
1757683270000|2025-09-12 13:21:10|||||||||45
1757683300000|2025-09-12 13:21:40|||||||||3
1757683340000|2025-09-12 13:22:20|||||||||2
1757683470000|2025-09-12 13:24:30|||||||||1
1757683510000|2025-09-12 13:25:10|||||||||6
1757683530000|2025-09-12 13:25:30|||||||||54
1757683590000|2025-09-12 13:26:30|||||||||9
1757683660000|2025-09-12 13:27:40|||||||||8
1757683690000|2025-09-12 13:28:10|||||||||1
1757683740000|2025-09-12 13:29:00|||||||||4
1757683760000|2025-09-12 13:29:20|||||||||9
1757683810000|2025-09-12 13:30:10|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|97
1757683820000|2025-09-12 13:30:20|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|0
1757683830000|2025-09-12 13:30:30|||||||||2
1757683840000|2025-09-12 13:30:40|||||||||2
1757683880000|2025-09-12 13:31:20|||||||||10
1757683890000|2025-09-12 13:31:30|||||||||4
1757683910000|2025-09-12 13:31:50|||||||||1
1757683920000|2025-09-12 13:32:00|||||||||7
1757683940000|2025-09-12 13:32:20|||||||||6
1757683950000|2025-09-12 13:32:30|||||||||2
1757683960000|2025-09-12 13:32:40|||||||||61
1757683980000|2025-09-12 13:33:00|||||||||3
1757683990000|2025-09-12 13:33:10|||||||||21
1757684000000|2025-09-12 13:33:20|||||||||2
1757684010000|2025-09-12 13:33:30|||||||||8
1757684020000|2025-09-12 13:33:40|||||||||2
1757684070000|2025-09-12 13:34:30|||||||||2
1757684090000|2025-09-12 13:34:50|||||||||2
1757684110000|2025-09-12 13:35:10|||||||||1
1757684120000|2025-09-12 13:35:20|||||||||7
1757684130000|2025-09-12 13:35:30|||||||||3
1757684170000|2025-09-12 13:36:10|||||||||2
1757684200000|2025-09-12 13:36:40|||||||||1
1757684210000|2025-09-12 13:36:50|||||||||8
1757684230000|2025-09-12 13:37:10|||||||||2
1757684270000|2025-09-12 13:37:50|||||||||47
1757684280000|2025-09-12 13:38:00|||||||||1
1757684290000|2025-09-12 13:38:10|||||||||3
1757684310000|2025-09-12 13:38:30|||||||||6
1757684350000|2025-09-12 13:39:10|||||||||1
1757684370000|2025-09-12 13:39:30|||||||||72
1757684390000|2025-09-12 13:39:50|||||||||13
1757684400000|2025-09-12 13:40:00|||||||||1
1757684420000|2025-09-12 13:40:20|||||||||1
1757684430000|2025-09-12 13:40:30|||||||||1
1757684440000|2025-09-12 13:40:40|||||||||1
1757684450000|2025-09-12 13:40:50|||||||||1
1757684500000|2025-09-12 13:41:40|||||||||3
1757684560000|2025-09-12 13:42:40|||||||||4
1757684580000|2025-09-12 13:43:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757684590000|2025-09-12 13:43:10|||||||||17
1757684610000|2025-09-12 13:43:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1757684640000|2025-09-12 13:44:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757684660000|2025-09-12 13:44:20|||||||||3
1757684670000|2025-09-12 13:44:30|||||||||4
1757684680000|2025-09-12 13:44:40|||||||||3
1757684700000|2025-09-12 13:45:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|2
1757684710000|2025-09-12 13:45:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|32
1757684720000|2025-09-12 13:45:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|18
1757684740000|2025-09-12 13:45:40|||||||||1
1757684750000|2025-09-12 13:45:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1757684760000|2025-09-12 13:46:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757684770000|2025-09-12 13:46:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757684780000|2025-09-12 13:46:20|||||||||23
1757684790000|2025-09-12 13:46:30|||||||||6
1757684810000|2025-09-12 13:46:50|||||||||8
1757684820000|2025-09-12 13:47:00|||||||||3
1757684860000|2025-09-12 13:47:40|||||||||1
1757684880000|2025-09-12 13:48:00|||||||||17
1757684930000|2025-09-12 13:48:50|||||||||24
1757684940000|2025-09-12 13:49:00|||||||||4
1757684970000|2025-09-12 13:49:30|||||||||5
1757684980000|2025-09-12 13:49:40|||||||||2
1757685030000|2025-09-12 13:50:30|||||||||9
1757685050000|2025-09-12 13:50:50|||||||||4
1757685080000|2025-09-12 13:51:20|||||||||2
1757685130000|2025-09-12 13:52:10|||||||||10
1757685140000|2025-09-12 13:52:20|||||||||3
1757685150000|2025-09-12 13:52:30|||||||||5
1757685170000|2025-09-12 13:52:50|||||||||4
1757685190000|2025-09-12 13:53:10|||||||||1
1757685210000|2025-09-12 13:53:30|||||||||9
1757685240000|2025-09-12 13:54:00|||||||||2
1757685280000|2025-09-12 13:54:40|||||||||3
1757685290000|2025-09-12 13:54:50|||||||||2
1757685300000|2025-09-12 13:55:00|||||||||1
1757685320000|2025-09-12 13:55:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|30
1757685330000|2025-09-12 13:55:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|16
1757685340000|2025-09-12 13:55:40|||||||||114
1757685350000|2025-09-12 13:55:50|||||||||1
1757685390000|2025-09-12 13:56:30|||||||||1
1757685410000|2025-09-12 13:56:50|||||||||2
1757685420000|2025-09-12 13:57:00|||||||||2
1757685430000|2025-09-12 13:57:10|||||||||60
1757685460000|2025-09-12 13:57:40|||||||||9
1757685540000|2025-09-12 13:59:00|||||||||8
1757685570000|2025-09-12 13:59:30|||||||||17
1757685600000|2025-09-12 14:00:00|||||||||2
1757685610000|2025-09-12 14:00:10|||||||||2
1757685630000|2025-09-12 14:00:30|||||||||1
1757685640000|2025-09-12 14:00:40|||||||||6
1757685650000|2025-09-12 14:00:50|||||||||2
1757685660000|2025-09-12 14:01:00|||||||||1
1757685670000|2025-09-12 14:01:10|||||||||3
1757685680000|2025-09-12 14:01:20|||||||||2
1757685710000|2025-09-12 14:01:50|||||||||7
1757685720000|2025-09-12 14:02:00|||||||||460
1757685730000|2025-09-12 14:02:10|||||||||49
1757685740000|2025-09-12 14:02:20|||||||||3
1757685800000|2025-09-12 14:03:20|||||||||9
1757685810000|2025-09-12 14:03:30|||||||||1
1757685840000|2025-09-12 14:04:00|||||||||9
1757685860000|2025-09-12 14:04:20|||||||||4
1757685870000|2025-09-12 14:04:30|||||||||5
1757685890000|2025-09-12 14:04:50|||||||||188
1757685920000|2025-09-12 14:05:20|||||||||1
1757685930000|2025-09-12 14:05:30|||||||||1
1757685960000|2025-09-12 14:06:00|||||||||2
1757685970000|2025-09-12 14:06:10|||||||||4
1757685980000|2025-09-12 14:06:20|||||||||1
1757685990000|2025-09-12 14:06:30|||||||||9
1757686050000|2025-09-12 14:07:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1757686070000|2025-09-12 14:07:50|||||||||8
1757686100000|2025-09-12 14:08:20|||||||||17
1757686150000|2025-09-12 14:09:10|||||||||9
1757686180000|2025-09-12 14:09:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|5
1757686190000|2025-09-12 14:09:50|||||||||3
1757686210000|2025-09-12 14:10:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1757686220000|2025-09-12 14:10:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|4
1757686230000|2025-09-12 14:10:30|||||||||4
1757686260000|2025-09-12 14:11:00|||||||||2
1757686280000|2025-09-12 14:11:20|||||||||4
1757686290000|2025-09-12 14:11:30|||||||||3
1757686340000|2025-09-12 14:12:20|||||||||4
1757686370000|2025-09-12 14:12:50|||||||||4
1757686380000|2025-09-12 14:13:00|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|12
1757686390000|2025-09-12 14:13:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|57
1757686400000|2025-09-12 14:13:20|||||||||11
1757686440000|2025-09-12 14:14:00|||||||||4
1757686450000|2025-09-12 14:14:10|||||||||2
1757686490000|2025-09-12 14:14:50|||||||||1
1757686500000|2025-09-12 14:15:00|||||||||3
1757686510000|2025-09-12 14:15:10|||||||||61
1757686520000|2025-09-12 14:15:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|43
1757686540000|2025-09-12 14:15:40|||||||||1
1757686560000|2025-09-12 14:16:00|||||||||53
1757686570000|2025-09-12 14:16:10|||||||||3
1757686590000|2025-09-12 14:16:30|||||||||19
1757686610000|2025-09-12 14:16:50|||||||||4
1757686660000|2025-09-12 14:17:40|||||||||1
1757686740000|2025-09-12 14:19:00|||||||||10
1757686760000|2025-09-12 14:19:20|||||||||1
1757686770000|2025-09-12 14:19:30|||||||||2
1757686800000|2025-09-12 14:20:00|||||||||4
1757686830000|2025-09-12 14:20:30|||||||||1
1757686920000|2025-09-12 14:22:00|||||||||2
1757686930000|2025-09-12 14:22:10|||||||||11
1757687000000|2025-09-12 14:23:20|||||||||3
1757687050000|2025-09-12 14:24:10|||||||||1
1757687060000|2025-09-12 14:24:20|||||||||6
1757687070000|2025-09-12 14:24:30|||||||||2
1757687110000|2025-09-12 14:25:10|||||||||2
1757687120000|2025-09-12 14:25:20|||||||||9
1757687180000|2025-09-12 14:26:20|||||||||2
1757687190000|2025-09-12 14:26:30|||||||||3
1757687200000|2025-09-12 14:26:40|||||||||7
1757687230000|2025-09-12 14:27:10|||||||||13
1757687240000|2025-09-12 14:27:20|||||||||4
1757687280000|2025-09-12 14:28:00|||||||||14
1757687290000|2025-09-12 14:28:10|||||||||2
1757687300000|2025-09-12 14:28:20|||||||||6
1757687340000|2025-09-12 14:29:00|||||||||9
1757687350000|2025-09-12 14:29:10|||||||||2
1757687390000|2025-09-12 14:29:50|||||||||10
1757687400000|2025-09-12 14:30:00|||||||||4
1757687410000|2025-09-12 14:30:10|||||||||5
1757687430000|2025-09-12 14:30:30|||||||||1
1757687440000|2025-09-12 14:30:40|||||||||2
1757687470000|2025-09-12 14:31:10|||||||||2
1757687480000|2025-09-12 14:31:20|||||||||8
1757687520000|2025-09-12 14:32:00|||||||||4
1757687540000|2025-09-12 14:32:20|||||||||10
1757687570000|2025-09-12 14:32:50|||||||||1
1757687580000|2025-09-12 14:33:00|||||||||6
1757687590000|2025-09-12 14:33:10|||||||||8
1757687620000|2025-09-12 14:33:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|47
1757687640000|2025-09-12 14:34:00|||||||||1
1757687650000|2025-09-12 14:34:10|||||||||2
1757687660000|2025-09-12 14:34:20|||||||||1
1757687670000|2025-09-12 14:34:30|||||||||9
1757687680000|2025-09-12 14:34:40|||||||||1
1757687690000|2025-09-12 14:34:50|||||||||1
1757687700000|2025-09-12 14:35:00|||||||||2
1757687730000|2025-09-12 14:35:30|||||||||1
1757687740000|2025-09-12 14:35:40|||||||||2
1757687750000|2025-09-12 14:35:50|||||||||2
1757687770000|2025-09-12 14:36:10|||||||||2
1757687790000|2025-09-12 14:36:30|||||||||8
1757687810000|2025-09-12 14:36:50|||||||||2
1757687830000|2025-09-12 14:37:10|||||||||4
1757687850000|2025-09-12 14:37:30|||||||||67
1757687870000|2025-09-12 14:37:50|||||||||1
1757687900000|2025-09-12 14:38:20|||||||||15
1757687920000|2025-09-12 14:38:40|||||||||1
1757687950000|2025-09-12 14:39:10|||||||||47
1757687980000|2025-09-12 14:39:40|||||||||1
1757688010000|2025-09-12 14:40:10|||||||||1
1757688020000|2025-09-12 14:40:20|||||||||12
1757688060000|2025-09-12 14:41:00|||||||||3
1757688100000|2025-09-12 14:41:40|||||||||2
1757688140000|2025-09-12 14:42:20|||||||||2
1757688150000|2025-09-12 14:42:30|||||||||9
1757688180000|2025-09-12 14:43:00|||||||||1
1757688240000|2025-09-12 14:44:00|||||||||1
1757688260000|2025-09-12 14:44:20|||||||||12
1757688280000|2025-09-12 14:44:40|||||||||3
1757688320000|2025-09-12 14:45:20|||||||||2
1757688340000|2025-09-12 14:45:40|||||||||2
1757688360000|2025-09-12 14:46:00|||||||||2
1757688370000|2025-09-12 14:46:10|||||||||8
1757688390000|2025-09-12 14:46:30|||||||||2
1757688410000|2025-09-12 14:46:50|||||||||4
1757688440000|2025-09-12 14:47:20|||||||||3
1757688460000|2025-09-12 14:47:40|||||||||2
1757688470000|2025-09-12 14:47:50|||||||||8
1757688480000|2025-09-12 14:48:00|||||||||2
1757688520000|2025-09-12 14:48:40|||||||||2
1757688540000|2025-09-12 14:49:00|||||||||1
1757688550000|2025-09-12 14:49:10|||||||||2
1757688580000|2025-09-12 14:49:40|||||||||10
1757688590000|2025-09-12 14:49:50|||||||||2
1757688650000|2025-09-12 14:50:50|||||||||1
1757688660000|2025-09-12 14:51:00|||||||||1
1757688670000|2025-09-12 14:51:10|||||||||62
1757688690000|2025-09-12 14:51:30|||||||||2
1757688710000|2025-09-12 14:51:50|||||||||8
1757688720000|2025-09-12 14:52:00|||||||||100
1757688760000|2025-09-12 14:52:40|||||||||2
1757688810000|2025-09-12 14:53:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|8
1757688840000|2025-09-12 14:54:00|||||||||3
1757688850000|2025-09-12 14:54:10|||||||||16
1757688890000|2025-09-12 14:54:50|||||||||45
1757688900000|2025-09-12 14:55:00|||||||||1
1757688910000|2025-09-12 14:55:10|||||||||3
1757688920000|2025-09-12 14:55:20|||||||||17
1757688940000|2025-09-12 14:55:40|||||||||1
1757688960000|2025-09-12 14:56:00|||||||||3
1757688970000|2025-09-12 14:56:10|||||||||1
1757688980000|2025-09-12 14:56:20|||||||||2
1757689010000|2025-09-12 14:56:50|||||||||185
1757689020000|2025-09-12 14:57:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|15
1757689030000|2025-09-12 14:57:10|||||||||1
1757689050000|2025-09-12 14:57:30|||||||||2
1757689070000|2025-09-12 14:57:50|||||||||8
1757689080000|2025-09-12 14:58:00|||||||||3
1757689110000|2025-09-12 14:58:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1757689120000|2025-09-12 14:58:40|||||||||63
1757689180000|2025-09-12 14:59:40|||||||||10
1757689190000|2025-09-12 14:59:50|||||||||1
1757689200000|2025-09-12 15:00:00|||||||||2
1757689230000|2025-09-12 15:00:30|||||||||3
1757689270000|2025-09-12 15:01:10|||||||||5
1757689280000|2025-09-12 15:01:20|||||||||6
1757689300000|2025-09-12 15:01:40|||||||||69
1757689310000|2025-09-12 15:01:50|||||||||4
1757689320000|2025-09-12 15:02:00|||||||||50
1757689360000|2025-09-12 15:02:40|||||||||8
1757689390000|2025-09-12 15:03:10|||||||||1
1757689400000|2025-09-12 15:03:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|128
1757689410000|2025-09-12 15:03:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|46
1757689420000|2025-09-12 15:03:40|||||||||1
1757689460000|2025-09-12 15:04:20|||||||||37
1757689480000|2025-09-12 15:04:40|||||||||1
1757689490000|2025-09-12 15:04:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|22
1757689500000|2025-09-12 15:05:00|||||||||31
1757689540000|2025-09-12 15:05:40|||||||||2
1757689550000|2025-09-12 15:05:50|||||||||2
1757689560000|2025-09-12 15:06:00|||||||||4
1757689580000|2025-09-12 15:06:20|||||||||100
1757689610000|2025-09-12 15:06:50|||||||||3
1757689620000|2025-09-12 15:07:00|||||||||4
1757689640000|2025-09-12 15:07:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|270
1757689660000|2025-09-12 15:07:40|||||||||50
1757689670000|2025-09-12 15:07:50|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|50
1757689730000|2025-09-12 15:08:50|||||||||5
1757689750000|2025-09-12 15:09:10|||||||||8
1757689800000|2025-09-12 15:10:00|||||||||1
1757689820000|2025-09-12 15:10:20|||||||||1
1757689830000|2025-09-12 15:10:30|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|4
1757689840000|2025-09-12 15:10:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|9
1757689850000|2025-09-12 15:10:50|||||||||5
1757689860000|2025-09-12 15:11:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1757689870000|2025-09-12 15:11:10|||||||||4
1757689880000|2025-09-12 15:11:20|||||||||2
1757689890000|2025-09-12 15:11:30|||||||||8
1757689900000|2025-09-12 15:11:40|||||||||5
1757689910000|2025-09-12 15:11:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|27
1757689920000|2025-09-12 15:12:00|||||||||8
1757689930000|2025-09-12 15:12:10|||||||||5
1757689940000|2025-09-12 15:12:20|||||||||4
1757689960000|2025-09-12 15:12:40|||||||||5
1757689970000|2025-09-12 15:12:50|||||||||5
1757689980000|2025-09-12 15:13:00|||||||||10
1757689990000|2025-09-12 15:13:10|||||||||7
1757690000000|2025-09-12 15:13:20|||||||||9
1757690020000|2025-09-12 15:13:40|||||||||5
1757690030000|2025-09-12 15:13:50|||||||||4
1757690040000|2025-09-12 15:14:00|||||||||5
1757690050000|2025-09-12 15:14:10|||||||||7
1757690060000|2025-09-12 15:14:20|||||||||7
1757690070000|2025-09-12 15:14:30|||||||||7
1757690080000|2025-09-12 15:14:40|||||||||50
1757690090000|2025-09-12 15:14:50|||||||||8
1757690100000|2025-09-12 15:15:00|||||||||8
1757690110000|2025-09-12 15:15:10|||||||||1
1757690150000|2025-09-12 15:15:50|||||||||2
1757690160000|2025-09-12 15:16:00|||||||||3
1757690170000|2025-09-12 15:16:10|||||||||1
1757690180000|2025-09-12 15:16:20|||||||||6
1757690200000|2025-09-12 15:16:40|||||||||11
1757690220000|2025-09-12 15:17:00|||||||||2
1757690270000|2025-09-12 15:17:50|||||||||4
1757690280000|2025-09-12 15:18:00|||||||||3
1757690300000|2025-09-12 15:18:20|||||||||4
1757690320000|2025-09-12 15:18:40|||||||||1
1757690340000|2025-09-12 15:19:00|||||||||6
1757690350000|2025-09-12 15:19:10|||||||||4
1757690360000|2025-09-12 15:19:20|||||||||3
1757690370000|2025-09-12 15:19:30|||||||||1
1757690390000|2025-09-12 15:19:50|||||||||2
1757690400000|2025-09-12 15:20:00|||||||||119
1757690410000|2025-09-12 15:20:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|5
1757690420000|2025-09-12 15:20:20|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|31
1757690430000|2025-09-12 15:20:30|||||||||10
1757690440000|2025-09-12 15:20:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1757690450000|2025-09-12 15:20:50|||||||||1
1757690460000|2025-09-12 15:21:00|||||||||3
1757690480000|2025-09-12 15:21:20|||||||||8
1757690490000|2025-09-12 15:21:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|93
1757690500000|2025-09-12 15:21:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1757690510000|2025-09-12 15:21:50|17.83|17.75|17.85|17.77|17.88|17.8|17.83|17.75|51
1757690530000|2025-09-12 15:22:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|4
1757690540000|2025-09-12 15:22:20|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|7
1757690550000|2025-09-12 15:22:30|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|92
1757690560000|2025-09-12 15:22:40|||||||||1
1757690570000|2025-09-12 15:22:50|||||||||3
1757690580000|2025-09-12 15:23:00|||||||||1
1757690590000|2025-09-12 15:23:10|||||||||1
1757690600000|2025-09-12 15:23:20|||||||||8
1757690620000|2025-09-12 15:23:40|||||||||10
1757690630000|2025-09-12 15:23:50|||||||||1
1757690640000|2025-09-12 15:24:00|||||||||4
1757690650000|2025-09-12 15:24:10|||||||||2
1757690660000|2025-09-12 15:24:20|||||||||3
1757690670000|2025-09-12 15:24:30|||||||||5
1757690680000|2025-09-12 15:24:40|||||||||1
1757690690000|2025-09-12 15:24:50|||||||||3
1757690700000|2025-09-12 15:25:00|||||||||11
1757690710000|2025-09-12 15:25:10|||||||||6
1757690720000|2025-09-12 15:25:20|||||||||2
1757690730000|2025-09-12 15:25:30|||||||||5
1757690740000|2025-09-12 15:25:40|||||||||5
1757690750000|2025-09-12 15:25:50|||||||||8
1757690760000|2025-09-12 15:26:00|||||||||6
1757690770000|2025-09-12 15:26:10|||||||||7
1757690780000|2025-09-12 15:26:20|||||||||7
1757690790000|2025-09-12 15:26:30|||||||||7
1757690800000|2025-09-12 15:26:40|||||||||5
1757690810000|2025-09-12 15:26:50|||||||||6
1757690820000|2025-09-12 15:27:00|||||||||9
1757690830000|2025-09-12 15:27:10|||||||||6
1757690840000|2025-09-12 15:27:20|||||||||11
1757690850000|2025-09-12 15:27:30|||||||||4
1757690860000|2025-09-12 15:27:40|||||||||11
1757690870000|2025-09-12 15:27:50|||||||||6
1757690880000|2025-09-12 15:28:00|||||||||144
1757690900000|2025-09-12 15:28:20|||||||||12
1757690910000|2025-09-12 15:28:30|||||||||9
1757690920000|2025-09-12 15:28:40|||||||||12
1757690930000|2025-09-12 15:28:50|||||||||10
1757690940000|2025-09-12 15:29:00|||||||||15
1757690950000|2025-09-12 15:29:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|241
1757690960000|2025-09-12 15:29:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|180
1757690970000|2025-09-12 15:29:30|||||||||194
1757690980000|2025-09-12 15:29:40|||||||||249
1757690990000|2025-09-12 15:29:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|113
1757691000000|2025-09-12 15:30:00|||||||||25
1757691010000|2025-09-12 15:30:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1757691020000|2025-09-12 15:30:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|16
1757691030000|2025-09-12 15:30:30|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|3
1757691040000|2025-09-12 15:30:40|||||||||2
1757691060000|2025-09-12 15:31:00|||||||||16
1757691070000|2025-09-12 15:31:10|||||||||1
1757691080000|2025-09-12 15:31:20|||||||||2
1757691090000|2025-09-12 15:31:30|||||||||1
1757691100000|2025-09-12 15:31:40|||||||||169
1757691170000|2025-09-12 15:32:50|||||||||2
1757691190000|2025-09-12 15:33:10|||||||||2
1757691280000|2025-09-12 15:34:40|||||||||2
1757691360000|2025-09-12 15:36:00|||||||||2
1757691390000|2025-09-12 15:36:30|||||||||2
1757691400000|2025-09-12 15:36:40|||||||||2
1757691450000|2025-09-12 15:37:30|||||||||1
1757691480000|2025-09-12 15:38:00|||||||||1
1757691610000|2025-09-12 15:40:10|||||||||11
1757691640000|2025-09-12 15:40:40|||||||||2
1757691690000|2025-09-12 15:41:30|||||||||2
1757691700000|2025-09-12 15:41:40|||||||||2
1757692000000|2025-09-12 15:46:40|||||||||2
1757692030000|2025-09-12 15:47:10|||||||||1
1757692070000|2025-09-12 15:47:50|||||||||1
1757692090000|2025-09-12 15:48:10|||||||||1
1757692300000|2025-09-12 15:51:40|||||||||10
1757692310000|2025-09-12 15:51:50|||||||||1
1757692610000|2025-09-12 15:56:50|||||||||4
1757692710000|2025-09-12 15:58:30|||||||||3
1757692790000|2025-09-12 15:59:50|||||||||21
1757692800000|2025-09-12 16:00:00|||||||||30
1757692950000|2025-09-12 16:02:30|||||||||1
1757693020000|2025-09-12 16:03:40|||||||||1
1757693380000|2025-09-12 16:09:40|||||||||1
1757693400000|2025-09-12 16:10:00|||||||||1
1757693490000|2025-09-12 16:11:30|||||||||65
1757693510000|2025-09-12 16:11:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757693850000|2025-09-12 16:17:30|||||||||1
1757694350000|2025-09-12 16:25:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|12
1757694420000|2025-09-12 16:27:00|||||||||144
1757694550000|2025-09-12 16:29:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|38
1757694720000|2025-09-12 16:32:00|||||||||144
1757694750000|2025-09-12 16:32:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|64
1757694770000|2025-09-12 16:32:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1757694780000|2025-09-12 16:33:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|34
1757694980000|2025-09-12 16:36:20|||||||||7
1757695040000|2025-09-12 16:37:20|||||||||1
1757695140000|2025-09-12 16:39:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|106
1757695230000|2025-09-12 16:40:30|||||||||1
1757695310000|2025-09-12 16:41:50|||||||||1
1757695320000|2025-09-12 16:42:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|118
1757695330000|2025-09-12 16:42:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1757695340000|2025-09-12 16:42:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757695380000|2025-09-12 16:43:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|146
1757695440000|2025-09-12 16:44:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757695450000|2025-09-12 16:44:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1757695500000|2025-09-12 16:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1757696100000|2025-09-12 16:55:00|||||||||1
1757696340000|2025-09-12 16:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757696440000|2025-09-12 17:00:40|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|0
1757696450000|2025-09-12 17:00:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1757696570000|2025-09-12 17:02:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757696580000|2025-09-12 17:03:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1757697720000|2025-09-12 17:22:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757697820000|2025-09-12 17:23:40|||||||||1
1757697870000|2025-09-12 17:24:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1757698120000|2025-09-12 17:28:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757698190000|2025-09-12 17:29:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757699110000|2025-09-12 17:45:10|||||||||2
1757699290000|2025-09-12 17:48:10|||||||||2
1757700210000|2025-09-12 18:03:30|||||||||170
1757700630000|2025-09-12 18:10:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757702000000|2025-09-12 18:33:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757702480000|2025-09-12 18:41:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757702520000|2025-09-12 18:42:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757702580000|2025-09-12 18:43:00|||||||||45
1757702750000|2025-09-12 18:45:50|||||||||1
1757703150000|2025-09-12 18:52:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|95
1757703270000|2025-09-12 18:54:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|96
1757703340000|2025-09-12 18:55:40|||||||||15
1757703370000|2025-09-12 18:56:10|||||||||7
1757703420000|2025-09-12 18:57:00|||||||||1
1757703690000|2025-09-12 19:01:30|||||||||1
1757703900000|2025-09-12 19:05:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|35
1757703930000|2025-09-12 19:05:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1757705070000|2025-09-12 19:24:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1757705100000|2025-09-12 19:25:00|||||||||160
1757705380000|2025-09-12 19:29:40|||||||||32
1757705420000|2025-09-12 19:30:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757705460000|2025-09-12 19:31:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1757705470000|2025-09-12 19:31:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757705530000|2025-09-12 19:32:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757705640000|2025-09-12 19:34:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757705650000|2025-09-12 19:34:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757705660000|2025-09-12 19:34:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757705690000|2025-09-12 19:34:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757705710000|2025-09-12 19:35:10|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1757705760000|2025-09-12 19:36:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1757705810000|2025-09-12 19:36:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757706070000|2025-09-12 19:41:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757706080000|2025-09-12 19:41:20|||||||||4
1757706130000|2025-09-12 19:42:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1757706140000|2025-09-12 19:42:20|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1757706150000|2025-09-12 19:42:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757706300000|2025-09-12 19:45:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|137
1757706350000|2025-09-12 19:45:50|||||||||1
1757706600000|2025-09-12 19:50:00|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|59
1757706640000|2025-09-12 19:50:40|||||||||39
1757706650000|2025-09-12 19:50:50|||||||||2
1757706680000|2025-09-12 19:51:20|||||||||38
1757706900000|2025-09-12 19:55:00|||||||||20
1757707140000|2025-09-12 19:59:00|||||||||25
1757707190000|2025-09-12 19:59:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757895300000|2025-09-15 00:15:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1757895350000|2025-09-15 00:15:50|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1757895510000|2025-09-15 00:18:30|18.3|18|18.27|17.97|18.3|18|18.27|17.97|0
1757895520000|2025-09-15 00:18:40|18.3|18|18.3|18|18.3|18|18.3|18|0
1757895600000|2025-09-15 00:20:00|18.25|18.03|18.28|18.03|18.28|18.03|18.25|18.03|0
1757895620000|2025-09-15 00:20:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1757896200000|2025-09-15 00:30:00|||||||||24
1757896880000|2025-09-15 00:41:20|18.31|18.06|18.3|18.05|18.31|18.06|18.3|18.05|0
1757896890000|2025-09-15 00:41:30|18.31|18.06|18.3|18.05|18.31|18.06|18.3|18.05|0
1757898790000|2025-09-15 01:13:10|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1757901530000|2025-09-15 01:58:50|||||||||8
1757901540000|2025-09-15 01:59:00|18.26|18.01|18.31|18.06|18.31|18.06|18.26|18.01|22
1757901550000|2025-09-15 01:59:10||18.01||18.01||18.01||18.01|20
1757907110000|2025-09-15 03:31:50|||||||||1
1757907530000|2025-09-15 03:38:50|18.26||18.26||18.26||18.26||0
1757908520000|2025-09-15 03:55:20|18.31|18.04|18.26|18.01|18.31|18.04|18.26|18.01|0
1757910060000|2025-09-15 04:21:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1757910130000|2025-09-15 04:22:10|18.13|18.05|18.08|18|18.13|18.05|18.08|18|0
1757910430000|2025-09-15 04:27:10|18.14|17.89|18.01|17.93|18.14|17.93|18.01|17.89|1
1757910550000|2025-09-15 04:29:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1757911200000|2025-09-15 04:40:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1757913820000|2025-09-15 05:23:40|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1757914150000|2025-09-15 05:29:10|18.09|17.84|18.1|17.85|18.1|17.85|18.09|17.84|0
1757914180000|2025-09-15 05:29:40|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1757914440000|2025-09-15 05:34:00|||||||||1
1757914470000|2025-09-15 05:34:30|18.03|17.95|18.09|17.84|18.09|17.95|18.03|17.84|5
1757914770000|2025-09-15 05:39:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1757915000000|2025-09-15 05:43:20|||||||||9
1757915070000|2025-09-15 05:44:30|18.09|17.84|18.03|17.95|18.09|17.95|18.01|17.84|0
1757915620000|2025-09-15 05:53:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1757915660000|2025-09-15 05:54:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1757915770000|2025-09-15 05:56:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1757915920000|2025-09-15 05:58:40|||||||||1
1757916040000|2025-09-15 06:00:40|||||||||5
1757916120000|2025-09-15 06:02:00|||||||||7
1757916130000|2025-09-15 06:02:10|||||||||1
1757916460000|2025-09-15 06:07:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1757917000000|2025-09-15 06:16:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|10
1757917100000|2025-09-15 06:18:20|18.08|18|18.08|18|18.08|18|18.08|18|35
1757917140000|2025-09-15 06:19:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|103
1757917260000|2025-09-15 06:21:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1757917320000|2025-09-15 06:22:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|9
1757917570000|2025-09-15 06:26:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1757917600000|2025-09-15 06:26:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757917620000|2025-09-15 06:27:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1757917630000|2025-09-15 06:27:10|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1757917650000|2025-09-15 06:27:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1757917690000|2025-09-15 06:28:10|18.08|18|18.08|18|18.08|18|18.08|18|1
1757917700000|2025-09-15 06:28:20|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1757917730000|2025-09-15 06:28:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1757917820000|2025-09-15 06:30:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757917900000|2025-09-15 06:31:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1757917960000|2025-09-15 06:32:40|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1757917970000|2025-09-15 06:32:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1757918040000|2025-09-15 06:34:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757918050000|2025-09-15 06:34:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1757918110000|2025-09-15 06:35:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757918260000|2025-09-15 06:37:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|28
1757918360000|2025-09-15 06:39:20|18.03|17.95|18.03|17.95|18.06|17.98|18.03|17.95|0
1757918370000|2025-09-15 06:39:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1757918460000|2025-09-15 06:41:00|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|29
1757919330000|2025-09-15 06:55:30|||||||||3
1757919360000|2025-09-15 06:56:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|11
1757919390000|2025-09-15 06:56:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1757919470000|2025-09-15 06:57:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1757919500000|2025-09-15 06:58:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1757919590000|2025-09-15 06:59:50|||||||||88
1757919600000|2025-09-15 07:00:00|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|21
1757919630000|2025-09-15 07:00:30|||||||||1
1757919650000|2025-09-15 07:00:50|||||||||2
1757919660000|2025-09-15 07:01:00|||||||||2
1757919710000|2025-09-15 07:01:50|||||||||1
1757919720000|2025-09-15 07:02:00|||||||||1
1757919780000|2025-09-15 07:03:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|28
1757919800000|2025-09-15 07:03:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757919810000|2025-09-15 07:03:30|||||||||2
1757919820000|2025-09-15 07:03:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|77
1757919840000|2025-09-15 07:04:00|||||||||12
1757919850000|2025-09-15 07:04:10|||||||||5
1757919870000|2025-09-15 07:04:30|||||||||1
1757919880000|2025-09-15 07:04:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|124
1757919890000|2025-09-15 07:04:50|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1757919900000|2025-09-15 07:05:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757919930000|2025-09-15 07:05:30|||||||||1
1757919940000|2025-09-15 07:05:40|||||||||2
1757919960000|2025-09-15 07:06:00|||||||||12
1757919970000|2025-09-15 07:06:10|||||||||1
1757919980000|2025-09-15 07:06:20|||||||||4
1757919990000|2025-09-15 07:06:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|22
1757920070000|2025-09-15 07:07:50|||||||||16
1757920100000|2025-09-15 07:08:20|||||||||2
1757920110000|2025-09-15 07:08:30|||||||||10
1757920140000|2025-09-15 07:09:00|||||||||8
1757920150000|2025-09-15 07:09:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1757920220000|2025-09-15 07:10:20|||||||||8
1757920250000|2025-09-15 07:10:50|||||||||10
1757920260000|2025-09-15 07:11:00|||||||||12
1757920290000|2025-09-15 07:11:30|||||||||8
1757920310000|2025-09-15 07:11:50|||||||||1
1757920330000|2025-09-15 07:12:10|||||||||4
1757920340000|2025-09-15 07:12:20|||||||||1
1757920360000|2025-09-15 07:12:40|||||||||1
1757920370000|2025-09-15 07:12:50|||||||||8
1757920390000|2025-09-15 07:13:10|||||||||20
1757920400000|2025-09-15 07:13:20|||||||||2
1757920420000|2025-09-15 07:13:40|||||||||10
1757920430000|2025-09-15 07:13:50|||||||||9
1757920440000|2025-09-15 07:14:00|||||||||1
1757920450000|2025-09-15 07:14:10|||||||||3
1757920470000|2025-09-15 07:14:30|||||||||3
1757920480000|2025-09-15 07:14:40|||||||||1
1757920510000|2025-09-15 07:15:10|||||||||1
1757920530000|2025-09-15 07:15:30|||||||||1
1757920550000|2025-09-15 07:15:50|||||||||2
1757920560000|2025-09-15 07:16:00|||||||||5
1757920580000|2025-09-15 07:16:20|||||||||14
1757920610000|2025-09-15 07:16:50|||||||||2
1757920630000|2025-09-15 07:17:10|||||||||1
1757920650000|2025-09-15 07:17:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|18
1757920670000|2025-09-15 07:17:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1757920680000|2025-09-15 07:18:00|||||||||5
1757920710000|2025-09-15 07:18:30|||||||||1
1757920730000|2025-09-15 07:18:50|||||||||1
1757920740000|2025-09-15 07:19:00|||||||||10
1757920770000|2025-09-15 07:19:30|||||||||1
1757920780000|2025-09-15 07:19:40|||||||||1
1757920790000|2025-09-15 07:19:50|||||||||1
1757920820000|2025-09-15 07:20:20|||||||||1
1757920840000|2025-09-15 07:20:40|||||||||1
1757920860000|2025-09-15 07:21:00|||||||||5
1757920870000|2025-09-15 07:21:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|107
1757920880000|2025-09-15 07:21:20|||||||||2
1757920900000|2025-09-15 07:21:40|||||||||1
1757920910000|2025-09-15 07:21:50|||||||||5
1757920950000|2025-09-15 07:22:30|||||||||1
1757920970000|2025-09-15 07:22:50|||||||||1
1757920990000|2025-09-15 07:23:10|||||||||1
1757921000000|2025-09-15 07:23:20|||||||||11
1757921010000|2025-09-15 07:23:30|||||||||1
1757921040000|2025-09-15 07:24:00|||||||||6
1757921050000|2025-09-15 07:24:10|||||||||2
1757921070000|2025-09-15 07:24:30|||||||||1
1757921090000|2025-09-15 07:24:50|||||||||1
1757921100000|2025-09-15 07:25:00|||||||||1
1757921110000|2025-09-15 07:25:10|||||||||1
1757921130000|2025-09-15 07:25:30|||||||||8
1757921140000|2025-09-15 07:25:40|||||||||2
1757921150000|2025-09-15 07:25:50|||||||||1
1757921160000|2025-09-15 07:26:00|||||||||5
1757921180000|2025-09-15 07:26:20|||||||||2
1757921200000|2025-09-15 07:26:40|||||||||6
1757921220000|2025-09-15 07:27:00|||||||||3
1757921230000|2025-09-15 07:27:10|||||||||1
1757921240000|2025-09-15 07:27:20|||||||||1
1757921250000|2025-09-15 07:27:30|||||||||1
1757921270000|2025-09-15 07:27:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|17
1757921280000|2025-09-15 07:28:00|||||||||3
1757921290000|2025-09-15 07:28:10|||||||||1
1757921300000|2025-09-15 07:28:20|||||||||11
1757921310000|2025-09-15 07:28:30|||||||||53
1757921320000|2025-09-15 07:28:40|||||||||1
1757921350000|2025-09-15 07:29:10|||||||||1
1757921370000|2025-09-15 07:29:30|||||||||1
1757921390000|2025-09-15 07:29:50|||||||||4
1757921400000|2025-09-15 07:30:00|||||||||1
1757921410000|2025-09-15 07:30:10|||||||||21
1757921420000|2025-09-15 07:30:20|||||||||2
1757921450000|2025-09-15 07:30:50|||||||||13
1757921460000|2025-09-15 07:31:00|||||||||4
1757921470000|2025-09-15 07:31:10|||||||||1
1757921480000|2025-09-15 07:31:20|||||||||1
1757921500000|2025-09-15 07:31:40|||||||||1
1757921520000|2025-09-15 07:32:00|||||||||1
1757921530000|2025-09-15 07:32:10|||||||||1
1757921540000|2025-09-15 07:32:20|||||||||1
1757921560000|2025-09-15 07:32:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|86
1757921620000|2025-09-15 07:33:40|||||||||8
1757921660000|2025-09-15 07:34:20|||||||||1
1757921690000|2025-09-15 07:34:50|||||||||1
1757921700000|2025-09-15 07:35:00|||||||||8
1757921710000|2025-09-15 07:35:10|||||||||1
1757921720000|2025-09-15 07:35:20|||||||||2
1757921730000|2025-09-15 07:35:30|||||||||179
1757921750000|2025-09-15 07:35:50|||||||||4
1757921760000|2025-09-15 07:36:00|||||||||4
1757921820000|2025-09-15 07:37:00|||||||||8
1757921880000|2025-09-15 07:38:00|||||||||1
1757921890000|2025-09-15 07:38:10|||||||||1
1757921920000|2025-09-15 07:38:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|85
1757922000000|2025-09-15 07:40:00|||||||||2
1757922010000|2025-09-15 07:40:10|||||||||1
1757922020000|2025-09-15 07:40:20|||||||||8
1757922070000|2025-09-15 07:41:10|||||||||4
1757922120000|2025-09-15 07:42:00|||||||||2
1757922180000|2025-09-15 07:43:00|||||||||4
1757922200000|2025-09-15 07:43:20|||||||||4
1757922220000|2025-09-15 07:43:40|||||||||1
1757922230000|2025-09-15 07:43:50|||||||||8
1757922260000|2025-09-15 07:44:20|||||||||3
1757922270000|2025-09-15 07:44:30|||||||||2
1757922280000|2025-09-15 07:44:40|||||||||3
1757922290000|2025-09-15 07:44:50|||||||||36
1757922300000|2025-09-15 07:45:00|||||||||1
1757922320000|2025-09-15 07:45:20|||||||||225
1757922340000|2025-09-15 07:45:40|||||||||1
1757922350000|2025-09-15 07:45:50|||||||||1
1757922370000|2025-09-15 07:46:10|||||||||4
1757922380000|2025-09-15 07:46:20|||||||||1
1757922390000|2025-09-15 07:46:30|||||||||1
1757922410000|2025-09-15 07:46:50|||||||||1
1757922420000|2025-09-15 07:47:00|||||||||1
1757922440000|2025-09-15 07:47:20|||||||||1
1757922450000|2025-09-15 07:47:30|||||||||1
1757922470000|2025-09-15 07:47:50|||||||||11
1757922480000|2025-09-15 07:48:00|||||||||8
1757922490000|2025-09-15 07:48:10|||||||||1
1757922510000|2025-09-15 07:48:30|||||||||1
1757922540000|2025-09-15 07:49:00|||||||||19
1757922570000|2025-09-15 07:49:30|||||||||1
1757922580000|2025-09-15 07:49:40|||||||||1
1757922590000|2025-09-15 07:49:50|||||||||1
1757922610000|2025-09-15 07:50:10|||||||||1
1757922630000|2025-09-15 07:50:30|||||||||1
1757922640000|2025-09-15 07:50:40|||||||||1
1757922660000|2025-09-15 07:51:00|||||||||2
1757922670000|2025-09-15 07:51:10|||||||||11
1757922680000|2025-09-15 07:51:20|||||||||6
1757922690000|2025-09-15 07:51:30|||||||||15
1757922720000|2025-09-15 07:52:00|||||||||1
1757922730000|2025-09-15 07:52:10|||||||||1
1757922740000|2025-09-15 07:52:20|||||||||2
1757922770000|2025-09-15 07:52:50|||||||||2
1757922780000|2025-09-15 07:53:00|||||||||1
1757922790000|2025-09-15 07:53:10|||||||||2
1757922800000|2025-09-15 07:53:20|||||||||8
1757922810000|2025-09-15 07:53:30|||||||||20
1757922820000|2025-09-15 07:53:40|||||||||3
1757922840000|2025-09-15 07:54:00|||||||||1
1757922850000|2025-09-15 07:54:10|||||||||12
1757922860000|2025-09-15 07:54:20|||||||||1
1757922870000|2025-09-15 07:54:30|||||||||1
1757922880000|2025-09-15 07:54:40|||||||||9
1757922890000|2025-09-15 07:54:50|||||||||2
1757922900000|2025-09-15 07:55:00|||||||||154
1757922910000|2025-09-15 07:55:10|||||||||1
1757922920000|2025-09-15 07:55:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|42
1757922940000|2025-09-15 07:55:40|||||||||1
1757922970000|2025-09-15 07:56:10|||||||||4
1757922990000|2025-09-15 07:56:30|||||||||1
1757923000000|2025-09-15 07:56:40|||||||||2
1757923010000|2025-09-15 07:56:50|||||||||1
1757923040000|2025-09-15 07:57:20|||||||||1
1757923070000|2025-09-15 07:57:50|||||||||74
1757923090000|2025-09-15 07:58:10|||||||||5
1757923110000|2025-09-15 07:58:30|||||||||1
1757923130000|2025-09-15 07:58:50|||||||||8
1757923140000|2025-09-15 07:59:00|||||||||2
1757923160000|2025-09-15 07:59:20|||||||||1
1757923190000|2025-09-15 07:59:50|||||||||1
1757923210000|2025-09-15 08:00:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|318
1757923240000|2025-09-15 08:00:40|||||||||8
1757923260000|2025-09-15 08:01:00|||||||||1
1757923270000|2025-09-15 08:01:10|||||||||6
1757923280000|2025-09-15 08:01:20|||||||||4
1757923290000|2025-09-15 08:01:30|||||||||2
1757923300000|2025-09-15 08:01:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|69
1757923320000|2025-09-15 08:02:00|||||||||2
1757923340000|2025-09-15 08:02:20|||||||||1
1757923390000|2025-09-15 08:03:10|||||||||1
1757923440000|2025-09-15 08:04:00|||||||||10
1757923490000|2025-09-15 08:04:50|||||||||1
1757923500000|2025-09-15 08:05:00|||||||||1
1757923510000|2025-09-15 08:05:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|54
1757923540000|2025-09-15 08:05:40|||||||||7
1757923550000|2025-09-15 08:05:50|||||||||2
1757923580000|2025-09-15 08:06:20|||||||||5
1757923590000|2025-09-15 08:06:30|||||||||3
1757923610000|2025-09-15 08:06:50|||||||||2
1757923630000|2025-09-15 08:07:10|||||||||3
1757923640000|2025-09-15 08:07:20|||||||||1
1757923650000|2025-09-15 08:07:30|||||||||8
1757923670000|2025-09-15 08:07:50|||||||||3
1757923690000|2025-09-15 08:08:10|||||||||1
1757923700000|2025-09-15 08:08:20|||||||||3
1757923720000|2025-09-15 08:08:40|||||||||1
1757923740000|2025-09-15 08:09:00|||||||||1
1757923790000|2025-09-15 08:09:50|||||||||1
1757923800000|2025-09-15 08:10:00|||||||||1
1757923840000|2025-09-15 08:10:40|||||||||1
1757923870000|2025-09-15 08:11:10|||||||||3
1757923880000|2025-09-15 08:11:20|||||||||13
1757923890000|2025-09-15 08:11:30|||||||||2
1757923940000|2025-09-15 08:12:20|||||||||1
1757923960000|2025-09-15 08:12:40|||||||||28
1757923970000|2025-09-15 08:12:50|||||||||3
1757923990000|2025-09-15 08:13:10|||||||||1
1757924010000|2025-09-15 08:13:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|166
1757924020000|2025-09-15 08:13:40|||||||||3
1757924050000|2025-09-15 08:14:10|||||||||2
1757924060000|2025-09-15 08:14:20|||||||||8
1757924090000|2025-09-15 08:14:50|||||||||1
1757924130000|2025-09-15 08:15:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|46
1757924140000|2025-09-15 08:15:40|||||||||1
1757924150000|2025-09-15 08:15:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1757924190000|2025-09-15 08:16:30|||||||||5
1757924200000|2025-09-15 08:16:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|52
1757924230000|2025-09-15 08:17:10|||||||||3
1757924240000|2025-09-15 08:17:20|17.91|17.83|17.91|17.83|17.94|17.86|17.91|17.83|18
1757924250000|2025-09-15 08:17:30|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|2
1757924260000|2025-09-15 08:17:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1757924280000|2025-09-15 08:18:00|||||||||8
1757924290000|2025-09-15 08:18:10|||||||||2
1757924300000|2025-09-15 08:18:20|||||||||1
1757924340000|2025-09-15 08:19:00|||||||||2
1757924360000|2025-09-15 08:19:20|||||||||3
1757924380000|2025-09-15 08:19:40|||||||||1
1757924420000|2025-09-15 08:20:20|||||||||2
1757924430000|2025-09-15 08:20:30|||||||||1
1757924440000|2025-09-15 08:20:40|||||||||1
1757924460000|2025-09-15 08:21:00|||||||||11
1757924480000|2025-09-15 08:21:20|||||||||1
1757924490000|2025-09-15 08:21:30|||||||||4
1757924500000|2025-09-15 08:21:40|||||||||3
1757924530000|2025-09-15 08:22:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|169
1757924580000|2025-09-15 08:23:00|||||||||2
1757924590000|2025-09-15 08:23:10|||||||||1
1757924630000|2025-09-15 08:23:50|||||||||2
1757924640000|2025-09-15 08:24:00|||||||||1
1757924650000|2025-09-15 08:24:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1757924670000|2025-09-15 08:24:30|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|1
1757924680000|2025-09-15 08:24:40|||||||||1
1757924700000|2025-09-15 08:25:00|||||||||6
1757924710000|2025-09-15 08:25:10|||||||||9
1757924720000|2025-09-15 08:25:20|||||||||1
1757924730000|2025-09-15 08:25:30|||||||||74
1757924750000|2025-09-15 08:25:50|||||||||148
1757924780000|2025-09-15 08:26:20|||||||||2
1757924790000|2025-09-15 08:26:30|||||||||4
1757924800000|2025-09-15 08:26:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|6
1757924810000|2025-09-15 08:26:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1757924860000|2025-09-15 08:27:40|||||||||1
1757924870000|2025-09-15 08:27:50|||||||||11
1757924910000|2025-09-15 08:28:30|||||||||1
1757924960000|2025-09-15 08:29:20|||||||||1
1757924970000|2025-09-15 08:29:30|||||||||8
1757925000000|2025-09-15 08:30:00|||||||||45
1757925010000|2025-09-15 08:30:10|||||||||1
1757925030000|2025-09-15 08:30:30|||||||||1
1757925040000|2025-09-15 08:30:40|||||||||3
1757925080000|2025-09-15 08:31:20|||||||||1
1757925100000|2025-09-15 08:31:40|||||||||4
1757925130000|2025-09-15 08:32:10|||||||||1
1757925150000|2025-09-15 08:32:30|||||||||1
1757925180000|2025-09-15 08:33:00|||||||||1
1757925230000|2025-09-15 08:33:50|||||||||1
1757925240000|2025-09-15 08:34:00|||||||||8
1757925260000|2025-09-15 08:34:20|||||||||1
1757925270000|2025-09-15 08:34:30|||||||||2
1757925280000|2025-09-15 08:34:40|||||||||1
1757925290000|2025-09-15 08:34:50|||||||||1
1757925300000|2025-09-15 08:35:00|||||||||3
1757925330000|2025-09-15 08:35:30|||||||||1
1757925350000|2025-09-15 08:35:50|||||||||108
1757925380000|2025-09-15 08:36:20|||||||||9
1757925400000|2025-09-15 08:36:40|||||||||4
1757925430000|2025-09-15 08:37:10|||||||||2
1757925440000|2025-09-15 08:37:20|||||||||1
1757925450000|2025-09-15 08:37:30|||||||||15
1757925460000|2025-09-15 08:37:40|||||||||6
1757925470000|2025-09-15 08:37:50|||||||||2
1757925480000|2025-09-15 08:38:00|||||||||1
1757925510000|2025-09-15 08:38:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1757925540000|2025-09-15 08:39:00|||||||||6
1757925550000|2025-09-15 08:39:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|360
1757925560000|2025-09-15 08:39:20|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|57
1757925580000|2025-09-15 08:39:40|||||||||1
1757925610000|2025-09-15 08:40:10|||||||||28
1757925630000|2025-09-15 08:40:30|||||||||1
1757925640000|2025-09-15 08:40:40|||||||||8
1757925680000|2025-09-15 08:41:20|||||||||1
1757925710000|2025-09-15 08:41:50|||||||||4
1757925720000|2025-09-15 08:42:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|359
1757925730000|2025-09-15 08:42:10|||||||||1
1757925780000|2025-09-15 08:43:00|||||||||1
1757925830000|2025-09-15 08:43:50|||||||||46
1757925860000|2025-09-15 08:44:20|||||||||3
1757925870000|2025-09-15 08:44:30|||||||||44
1757925930000|2025-09-15 08:45:30|||||||||1
1757925950000|2025-09-15 08:45:50|||||||||8
1757925980000|2025-09-15 08:46:20|||||||||1
1757926000000|2025-09-15 08:46:40|||||||||1
1757926010000|2025-09-15 08:46:50|||||||||9
1757926030000|2025-09-15 08:47:10|||||||||1
1757926040000|2025-09-15 08:47:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|89
1757926050000|2025-09-15 08:47:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1757926060000|2025-09-15 08:47:40|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1757926070000|2025-09-15 08:47:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1757926080000|2025-09-15 08:48:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1757926110000|2025-09-15 08:48:30|||||||||4
1757926130000|2025-09-15 08:48:50|||||||||1
1757926160000|2025-09-15 08:49:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|300
1757926180000|2025-09-15 08:49:40|||||||||1
1757926190000|2025-09-15 08:49:50|||||||||1
1757926200000|2025-09-15 08:50:00|||||||||1
1757926250000|2025-09-15 08:50:50|||||||||1
1757926290000|2025-09-15 08:51:30|||||||||256
1757926300000|2025-09-15 08:51:40|||||||||5
1757926310000|2025-09-15 08:51:50|||||||||4
1757926350000|2025-09-15 08:52:30|||||||||1
1757926360000|2025-09-15 08:52:40|||||||||150
1757926400000|2025-09-15 08:53:20|||||||||1
1757926430000|2025-09-15 08:53:50|||||||||1
1757926450000|2025-09-15 08:54:10|||||||||1
1757926510000|2025-09-15 08:55:10|||||||||8
1757926520000|2025-09-15 08:55:20|||||||||1
1757926530000|2025-09-15 08:55:30|||||||||660
1757926540000|2025-09-15 08:55:40|||||||||130
1757926570000|2025-09-15 08:56:10|||||||||1
1757926580000|2025-09-15 08:56:20|||||||||27
1757926620000|2025-09-15 08:57:00|||||||||4
1757926630000|2025-09-15 08:57:10|||||||||1
1757926680000|2025-09-15 08:58:00|||||||||1
1757926710000|2025-09-15 08:58:30|||||||||1
1757926730000|2025-09-15 08:58:50|||||||||37
1757926780000|2025-09-15 08:59:40|||||||||1
1757926800000|2025-09-15 09:00:00|||||||||11
1757926830000|2025-09-15 09:00:30|||||||||1
1757926840000|2025-09-15 09:00:40|||||||||10
1757926880000|2025-09-15 09:01:20|||||||||1
1757926910000|2025-09-15 09:01:50|||||||||3
1757926920000|2025-09-15 09:02:00|||||||||4
1757926930000|2025-09-15 09:02:10|||||||||20
1757926960000|2025-09-15 09:02:40|||||||||26
1757926970000|2025-09-15 09:02:50|||||||||4
1757926980000|2025-09-15 09:03:00|||||||||1
1757927030000|2025-09-15 09:03:50|||||||||1
1757927040000|2025-09-15 09:04:00|||||||||1
1757927070000|2025-09-15 09:04:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|338
1757927100000|2025-09-15 09:05:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|14
1757927130000|2025-09-15 09:05:30|||||||||1
1757927180000|2025-09-15 09:06:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|29
1757927190000|2025-09-15 09:06:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|62
1757927200000|2025-09-15 09:06:40|||||||||8
1757927210000|2025-09-15 09:06:50|||||||||83
1757927220000|2025-09-15 09:07:00|||||||||1
1757927230000|2025-09-15 09:07:10|||||||||4
1757927270000|2025-09-15 09:07:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|69
1757927280000|2025-09-15 09:08:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1757927290000|2025-09-15 09:08:10|||||||||89
1757927300000|2025-09-15 09:08:20|||||||||7
1757927310000|2025-09-15 09:08:30|||||||||2
1757927320000|2025-09-15 09:08:40|||||||||5
1757927340000|2025-09-15 09:09:00|||||||||75
1757927360000|2025-09-15 09:09:20|||||||||2
1757927370000|2025-09-15 09:09:30|||||||||1
1757927380000|2025-09-15 09:09:40|||||||||2
1757927400000|2025-09-15 09:10:00|||||||||2
1757927410000|2025-09-15 09:10:10|||||||||2
1757927420000|2025-09-15 09:10:20|||||||||29
1757927430000|2025-09-15 09:10:30|||||||||1
1757927440000|2025-09-15 09:10:40|||||||||2
1757927450000|2025-09-15 09:10:50|||||||||2
1757927460000|2025-09-15 09:11:00|||||||||20
1757927470000|2025-09-15 09:11:10|||||||||1
1757927480000|2025-09-15 09:11:20|||||||||2
1757927500000|2025-09-15 09:11:40|||||||||2
1757927520000|2025-09-15 09:12:00|||||||||2
1757927530000|2025-09-15 09:12:10|||||||||8
1757927540000|2025-09-15 09:12:20|||||||||100
1757927570000|2025-09-15 09:12:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|11
1757927580000|2025-09-15 09:13:00|||||||||71
1757927620000|2025-09-15 09:13:40|||||||||1
1757927630000|2025-09-15 09:13:50|||||||||2
1757927640000|2025-09-15 09:14:00|||||||||3
1757927670000|2025-09-15 09:14:30|||||||||1
1757927690000|2025-09-15 09:14:50|||||||||2
1757927700000|2025-09-15 09:15:00|||||||||2
1757927710000|2025-09-15 09:15:10|||||||||2
1757927720000|2025-09-15 09:15:20|||||||||54
1757927770000|2025-09-15 09:16:10|||||||||1
1757927780000|2025-09-15 09:16:20|||||||||8
1757927810000|2025-09-15 09:16:50|||||||||5
1757927820000|2025-09-15 09:17:00|||||||||1
1757927840000|2025-09-15 09:17:20|||||||||6
1757927850000|2025-09-15 09:17:30|||||||||1
1757927870000|2025-09-15 09:17:50|||||||||1
1757927900000|2025-09-15 09:18:20|||||||||338
1757927910000|2025-09-15 09:18:30|||||||||126
1757927920000|2025-09-15 09:18:40|||||||||43
1757927930000|2025-09-15 09:18:50|||||||||14
1757927940000|2025-09-15 09:19:00|||||||||335
1757927950000|2025-09-15 09:19:10|||||||||2
1757927970000|2025-09-15 09:19:30|||||||||1
1757927990000|2025-09-15 09:19:50|||||||||5
1757928020000|2025-09-15 09:20:20|||||||||2
1757928070000|2025-09-15 09:21:10|||||||||1
1757928090000|2025-09-15 09:21:30|||||||||1
1757928120000|2025-09-15 09:22:00|||||||||1
1757928130000|2025-09-15 09:22:10|||||||||1
1757928150000|2025-09-15 09:22:30|||||||||157
1757928170000|2025-09-15 09:22:50|||||||||1
1757928180000|2025-09-15 09:23:00|||||||||5
1757928190000|2025-09-15 09:23:10|||||||||2
1757928220000|2025-09-15 09:23:40|||||||||27
1757928240000|2025-09-15 09:24:00|||||||||1
1757928260000|2025-09-15 09:24:20|||||||||8
1757928270000|2025-09-15 09:24:30|||||||||5
1757928280000|2025-09-15 09:24:40|||||||||3
1757928300000|2025-09-15 09:25:00|||||||||25
1757928310000|2025-09-15 09:25:10|||||||||25
1757928320000|2025-09-15 09:25:20|||||||||1
1757928330000|2025-09-15 09:25:30|||||||||1
1757928360000|2025-09-15 09:26:00|||||||||1
1757928370000|2025-09-15 09:26:10|||||||||1
1757928390000|2025-09-15 09:26:30|||||||||1
1757928410000|2025-09-15 09:26:50|||||||||1
1757928420000|2025-09-15 09:27:00|||||||||1
1757928440000|2025-09-15 09:27:20|||||||||1
1757928450000|2025-09-15 09:27:30|||||||||4
1757928460000|2025-09-15 09:27:40|||||||||2
1757928470000|2025-09-15 09:27:50|||||||||2
1757928480000|2025-09-15 09:28:00|||||||||5
1757928510000|2025-09-15 09:28:30|||||||||1
1757928520000|2025-09-15 09:28:40|||||||||1
1757928530000|2025-09-15 09:28:50|||||||||5
1757928540000|2025-09-15 09:29:00|||||||||1
1757928550000|2025-09-15 09:29:10|||||||||10
1757928580000|2025-09-15 09:29:40|||||||||1
1757928600000|2025-09-15 09:30:00|||||||||1
1757928630000|2025-09-15 09:30:30|||||||||1
1757928650000|2025-09-15 09:30:50|||||||||2
1757928670000|2025-09-15 09:31:10|||||||||1
1757928700000|2025-09-15 09:31:40|||||||||3
1757928750000|2025-09-15 09:32:30|||||||||2
1757928760000|2025-09-15 09:32:40|||||||||7
1757928780000|2025-09-15 09:33:00|||||||||1
1757928800000|2025-09-15 09:33:20|||||||||6
1757928820000|2025-09-15 09:33:40|||||||||1
1757928840000|2025-09-15 09:34:00|||||||||1
1757928850000|2025-09-15 09:34:10|||||||||1
1757928860000|2025-09-15 09:34:20|||||||||1
1757928890000|2025-09-15 09:34:50|||||||||12
1757928920000|2025-09-15 09:35:20|||||||||20
1757928930000|2025-09-15 09:35:30|||||||||3
1757928940000|2025-09-15 09:35:40|||||||||1
1757928950000|2025-09-15 09:35:50|||||||||2
1757928960000|2025-09-15 09:36:00|||||||||7
1757928980000|2025-09-15 09:36:20|||||||||3
1757928990000|2025-09-15 09:36:30|||||||||1
1757929000000|2025-09-15 09:36:40|||||||||1
1757929030000|2025-09-15 09:37:10|||||||||1
1757929050000|2025-09-15 09:37:30|||||||||3
1757929060000|2025-09-15 09:37:40|||||||||5
1757929070000|2025-09-15 09:37:50|||||||||6
1757929080000|2025-09-15 09:38:00|||||||||1
1757929110000|2025-09-15 09:38:30|||||||||1
1757929120000|2025-09-15 09:38:40|||||||||2
1757929130000|2025-09-15 09:38:50|||||||||2
1757929150000|2025-09-15 09:39:10|||||||||1
1757929160000|2025-09-15 09:39:20|||||||||6
1757929170000|2025-09-15 09:39:30|||||||||6
1757929180000|2025-09-15 09:39:40|||||||||1
1757929210000|2025-09-15 09:40:10|||||||||1
1757929220000|2025-09-15 09:40:20|||||||||1
1757929230000|2025-09-15 09:40:30|||||||||1
1757929260000|2025-09-15 09:41:00|||||||||3
1757929270000|2025-09-15 09:41:10|||||||||2
1757929300000|2025-09-15 09:41:40|||||||||1
1757929310000|2025-09-15 09:41:50|||||||||1
1757929330000|2025-09-15 09:42:10|||||||||1
1757929340000|2025-09-15 09:42:20|||||||||3
1757929350000|2025-09-15 09:42:30|||||||||2
1757929360000|2025-09-15 09:42:40|||||||||7
1757929370000|2025-09-15 09:42:50|||||||||9
1757929380000|2025-09-15 09:43:00|||||||||3
1757929400000|2025-09-15 09:43:20|||||||||1
1757929410000|2025-09-15 09:43:30|||||||||2
1757929420000|2025-09-15 09:43:40|||||||||5
1757929450000|2025-09-15 09:44:10|||||||||3
1757929460000|2025-09-15 09:44:20|||||||||9
1757929470000|2025-09-15 09:44:30|||||||||5
1757929480000|2025-09-15 09:44:40|||||||||3
1757929510000|2025-09-15 09:45:10|||||||||1
1757929520000|2025-09-15 09:45:20|||||||||1
1757929540000|2025-09-15 09:45:40|||||||||1
1757929550000|2025-09-15 09:45:50|||||||||2
1757929560000|2025-09-15 09:46:00|||||||||1
1757929590000|2025-09-15 09:46:30|||||||||1
1757929600000|2025-09-15 09:46:40|||||||||1
1757929610000|2025-09-15 09:46:50|||||||||5
1757929620000|2025-09-15 09:47:00|||||||||1
1757929630000|2025-09-15 09:47:10|||||||||21
1757929640000|2025-09-15 09:47:20|||||||||2
1757929650000|2025-09-15 09:47:30|||||||||2
1757929660000|2025-09-15 09:47:40|||||||||2
1757929670000|2025-09-15 09:47:50|||||||||1
1757929680000|2025-09-15 09:48:00|||||||||7
1757929700000|2025-09-15 09:48:20|||||||||2
1757929730000|2025-09-15 09:48:50|||||||||1
1757929740000|2025-09-15 09:49:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|69
1757929750000|2025-09-15 09:49:10|||||||||8
1757929770000|2025-09-15 09:49:30|||||||||45
1757929790000|2025-09-15 09:49:50|||||||||6
1757929800000|2025-09-15 09:50:00|||||||||1
1757929810000|2025-09-15 09:50:10|||||||||2
1757929820000|2025-09-15 09:50:20|||||||||4
1757929850000|2025-09-15 09:50:50|||||||||1
1757929860000|2025-09-15 09:51:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1757929870000|2025-09-15 09:51:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1757929880000|2025-09-15 09:51:20|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1757929900000|2025-09-15 09:51:40|||||||||3
1757929910000|2025-09-15 09:51:50|||||||||1
1757929950000|2025-09-15 09:52:30|||||||||1
1757929960000|2025-09-15 09:52:40|||||||||1
1757929970000|2025-09-15 09:52:50|||||||||2
1757929980000|2025-09-15 09:53:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|4
1757929990000|2025-09-15 09:53:10|||||||||2
1757930000000|2025-09-15 09:53:20|||||||||2
1757930010000|2025-09-15 09:53:30|||||||||1
1757930040000|2025-09-15 09:54:00|||||||||1
1757930090000|2025-09-15 09:54:50|||||||||1
1757930110000|2025-09-15 09:55:10|||||||||1
1757930140000|2025-09-15 09:55:40|||||||||1
1757930190000|2025-09-15 09:56:30|||||||||1
1757930210000|2025-09-15 09:56:50|||||||||1
1757930220000|2025-09-15 09:57:00|||||||||2
1757930230000|2025-09-15 09:57:10|||||||||2
1757930240000|2025-09-15 09:57:20|||||||||238
1757930250000|2025-09-15 09:57:30|||||||||39
1757930290000|2025-09-15 09:58:10|||||||||5
1757930320000|2025-09-15 09:58:40|||||||||25
1757930340000|2025-09-15 09:59:00|||||||||1
1757930350000|2025-09-15 09:59:10|||||||||220
1757930360000|2025-09-15 09:59:20|||||||||1
1757930370000|2025-09-15 09:59:30|||||||||8
1757930390000|2025-09-15 09:59:50|||||||||2
1757930400000|2025-09-15 10:00:00|||||||||2
1757930430000|2025-09-15 10:00:30|||||||||1
1757930460000|2025-09-15 10:01:00|||||||||1
1757930490000|2025-09-15 10:01:30|||||||||2
1757930520000|2025-09-15 10:02:00|||||||||2
1757930540000|2025-09-15 10:02:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1757930560000|2025-09-15 10:02:40|||||||||1
1757930590000|2025-09-15 10:03:10|||||||||1
1757930600000|2025-09-15 10:03:20|||||||||11
1757930610000|2025-09-15 10:03:30|||||||||41
1757930620000|2025-09-15 10:03:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|534
1757930630000|2025-09-15 10:03:50|||||||||2
1757930640000|2025-09-15 10:04:00|||||||||102
1757930650000|2025-09-15 10:04:10|||||||||148
1757930660000|2025-09-15 10:04:20|||||||||48
1757930670000|2025-09-15 10:04:30|||||||||1
1757930680000|2025-09-15 10:04:40|||||||||2
1757930710000|2025-09-15 10:05:10|||||||||1
1757930720000|2025-09-15 10:05:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|99
1757930780000|2025-09-15 10:06:20|||||||||4
1757930820000|2025-09-15 10:07:00|||||||||4
1757930840000|2025-09-15 10:07:20|||||||||2
1757930940000|2025-09-15 10:09:00|||||||||40
1757930960000|2025-09-15 10:09:20|||||||||2
1757930970000|2025-09-15 10:09:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|31
1757931020000|2025-09-15 10:10:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|14
1757931070000|2025-09-15 10:11:10|||||||||8
1757931090000|2025-09-15 10:11:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1757931110000|2025-09-15 10:11:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|26
1757931120000|2025-09-15 10:12:00|||||||||1
1757931130000|2025-09-15 10:12:10|||||||||2
1757931140000|2025-09-15 10:12:20|||||||||2
1757931210000|2025-09-15 10:13:30|||||||||4
1757931280000|2025-09-15 10:14:40|||||||||20
1757931310000|2025-09-15 10:15:10|||||||||2
1757931320000|2025-09-15 10:15:20|||||||||2
1757931420000|2025-09-15 10:17:00|||||||||2
1757931490000|2025-09-15 10:18:10|||||||||12
1757931500000|2025-09-15 10:18:20|||||||||2
1757931520000|2025-09-15 10:18:40|||||||||4
1757931570000|2025-09-15 10:19:30|||||||||2
1757931580000|2025-09-15 10:19:40|||||||||2
1757931630000|2025-09-15 10:20:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1757931670000|2025-09-15 10:21:10|||||||||2
1757931690000|2025-09-15 10:21:30|||||||||6
1757931790000|2025-09-15 10:23:10|||||||||3
1757931830000|2025-09-15 10:23:50|||||||||6
1757931840000|2025-09-15 10:24:00|||||||||1
1757931870000|2025-09-15 10:24:30|||||||||1
1757931910000|2025-09-15 10:25:10|||||||||1
1757931970000|2025-09-15 10:26:10|||||||||1
1757932000000|2025-09-15 10:26:40|||||||||1
1757932030000|2025-09-15 10:27:10|||||||||1
1757932050000|2025-09-15 10:27:30|||||||||1
1757932060000|2025-09-15 10:27:40|||||||||2
1757932070000|2025-09-15 10:27:50|||||||||4
1757932080000|2025-09-15 10:28:00|||||||||1
1757932110000|2025-09-15 10:28:30|||||||||1
1757932140000|2025-09-15 10:29:00|||||||||4
1757932150000|2025-09-15 10:29:10|||||||||1
1757932200000|2025-09-15 10:30:00|||||||||1
1757932240000|2025-09-15 10:30:40|||||||||1
1757932250000|2025-09-15 10:30:50|||||||||1
1757932260000|2025-09-15 10:31:00|||||||||4
1757932270000|2025-09-15 10:31:10|||||||||1
1757932280000|2025-09-15 10:31:20|||||||||42
1757932320000|2025-09-15 10:32:00|||||||||1
1757932350000|2025-09-15 10:32:30|||||||||1
1757932360000|2025-09-15 10:32:40|||||||||2
1757932400000|2025-09-15 10:33:20|||||||||1
1757932410000|2025-09-15 10:33:30|||||||||3
1757932420000|2025-09-15 10:33:40|||||||||1
1757932430000|2025-09-15 10:33:50|||||||||1
1757932450000|2025-09-15 10:34:10|||||||||2
1757932460000|2025-09-15 10:34:20|||||||||1
1757932510000|2025-09-15 10:35:10|||||||||1
1757932550000|2025-09-15 10:35:50|||||||||1
1757932590000|2025-09-15 10:36:30|||||||||1
1757932620000|2025-09-15 10:37:00|||||||||1
1757932650000|2025-09-15 10:37:30|||||||||1
1757932670000|2025-09-15 10:37:50|||||||||1
1757932700000|2025-09-15 10:38:20|||||||||8
1757932710000|2025-09-15 10:38:30|||||||||2
1757932750000|2025-09-15 10:39:10|||||||||1
1757932760000|2025-09-15 10:39:20|||||||||11
1757932790000|2025-09-15 10:39:50|||||||||7
1757932820000|2025-09-15 10:40:20|||||||||1
1757932840000|2025-09-15 10:40:40|||||||||95
1757932850000|2025-09-15 10:40:50|||||||||9
1757932860000|2025-09-15 10:41:00|||||||||1
1757932890000|2025-09-15 10:41:30|||||||||1
1757932900000|2025-09-15 10:41:40|||||||||7
1757932910000|2025-09-15 10:41:50|||||||||1
1757932950000|2025-09-15 10:42:30|||||||||1
1757932980000|2025-09-15 10:43:00|||||||||1
1757933000000|2025-09-15 10:43:20|||||||||6
1757933010000|2025-09-15 10:43:30|||||||||4
1757933050000|2025-09-15 10:44:10|||||||||1
1757933060000|2025-09-15 10:44:20|||||||||4
1757933070000|2025-09-15 10:44:30|||||||||2
1757933090000|2025-09-15 10:44:50|||||||||67
1757933100000|2025-09-15 10:45:00|||||||||132
1757933120000|2025-09-15 10:45:20|||||||||45
1757933130000|2025-09-15 10:45:30|||||||||2
1757933140000|2025-09-15 10:45:40|||||||||8
1757933150000|2025-09-15 10:45:50|||||||||1
1757933190000|2025-09-15 10:46:30|||||||||1
1757933200000|2025-09-15 10:46:40|||||||||1
1757933240000|2025-09-15 10:47:20|||||||||1
1757933260000|2025-09-15 10:47:40|||||||||1
1757933290000|2025-09-15 10:48:10|||||||||1
1757933310000|2025-09-15 10:48:30|||||||||2
1757933330000|2025-09-15 10:48:50|||||||||2
1757933340000|2025-09-15 10:49:00|||||||||1
1757933370000|2025-09-15 10:49:30|||||||||7
1757933380000|2025-09-15 10:49:40|||||||||1
1757933440000|2025-09-15 10:50:40|||||||||2
1757933480000|2025-09-15 10:51:20|||||||||1
1757933500000|2025-09-15 10:51:40|||||||||2
1757933520000|2025-09-15 10:52:00|||||||||1
1757933580000|2025-09-15 10:53:00|||||||||1
1757933620000|2025-09-15 10:53:40|||||||||1
1757933660000|2025-09-15 10:54:20|||||||||1
1757933680000|2025-09-15 10:54:40|||||||||6
1757933720000|2025-09-15 10:55:20|||||||||1
1757933760000|2025-09-15 10:56:00|||||||||1
1757933770000|2025-09-15 10:56:10|||||||||1
1757933810000|2025-09-15 10:56:50|||||||||2
1757933840000|2025-09-15 10:57:20|||||||||3
1757933860000|2025-09-15 10:57:40|||||||||3
1757933900000|2025-09-15 10:58:20|||||||||1
1757933920000|2025-09-15 10:58:40|||||||||1
1757933950000|2025-09-15 10:59:10|||||||||3
1757933960000|2025-09-15 10:59:20|||||||||1
1757933990000|2025-09-15 10:59:50|||||||||4
1757934000000|2025-09-15 11:00:00|||||||||1
1757934020000|2025-09-15 11:00:20|||||||||1
1757934040000|2025-09-15 11:00:40|||||||||5
1757934110000|2025-09-15 11:01:50|||||||||1
1757934140000|2025-09-15 11:02:20|||||||||1
1757934160000|2025-09-15 11:02:40|||||||||1
1757934200000|2025-09-15 11:03:20|||||||||1
1757934240000|2025-09-15 11:04:00|||||||||1
1757934280000|2025-09-15 11:04:40|||||||||1
1757934300000|2025-09-15 11:05:00|||||||||6
1757934330000|2025-09-15 11:05:30|||||||||9
1757934350000|2025-09-15 11:05:50|||||||||5
1757934370000|2025-09-15 11:06:10|||||||||1
1757934380000|2025-09-15 11:06:20|||||||||1
1757934410000|2025-09-15 11:06:50|||||||||1
1757934450000|2025-09-15 11:07:30|||||||||2
1757934490000|2025-09-15 11:08:10|||||||||1
1757934530000|2025-09-15 11:08:50|||||||||2
1757934550000|2025-09-15 11:09:10|||||||||1
1757934560000|2025-09-15 11:09:20|||||||||1
1757934570000|2025-09-15 11:09:30|||||||||1
1757934610000|2025-09-15 11:10:10|||||||||1
1757934660000|2025-09-15 11:11:00|||||||||1
1757934670000|2025-09-15 11:11:10|||||||||8
1757934700000|2025-09-15 11:11:40|||||||||1
1757934710000|2025-09-15 11:11:50|||||||||5
1757934720000|2025-09-15 11:12:00|||||||||3
1757934730000|2025-09-15 11:12:10|||||||||1
1757934780000|2025-09-15 11:13:00|||||||||2
1757934810000|2025-09-15 11:13:30|||||||||1
1757934850000|2025-09-15 11:14:10|||||||||1
1757934860000|2025-09-15 11:14:20|||||||||3
1757934880000|2025-09-15 11:14:40|||||||||2
1757934890000|2025-09-15 11:14:50|||||||||1
1757934900000|2025-09-15 11:15:00|||||||||1
1757934930000|2025-09-15 11:15:30|||||||||5
1757934940000|2025-09-15 11:15:40|||||||||1
1757934960000|2025-09-15 11:16:00|||||||||1
1757934990000|2025-09-15 11:16:30|||||||||1
1757935010000|2025-09-15 11:16:50|||||||||1
1757935040000|2025-09-15 11:17:20|||||||||1
1757935070000|2025-09-15 11:17:50|||||||||1
1757935080000|2025-09-15 11:18:00|||||||||2
1757935100000|2025-09-15 11:18:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|350
1757935110000|2025-09-15 11:18:30|||||||||2
1757935120000|2025-09-15 11:18:40|||||||||4
1757935130000|2025-09-15 11:18:50|||||||||6
1757935180000|2025-09-15 11:19:40|||||||||8
1757935220000|2025-09-15 11:20:20|||||||||54
1757935240000|2025-09-15 11:20:40|||||||||4
1757935250000|2025-09-15 11:20:50|||||||||5
1757935260000|2025-09-15 11:21:00|||||||||1
1757935270000|2025-09-15 11:21:10|||||||||2
1757935290000|2025-09-15 11:21:30|||||||||2
1757935310000|2025-09-15 11:21:50|||||||||2
1757935320000|2025-09-15 11:22:00|||||||||2
1757935330000|2025-09-15 11:22:10|||||||||2
1757935350000|2025-09-15 11:22:30|||||||||2
1757935360000|2025-09-15 11:22:40|||||||||2
1757935380000|2025-09-15 11:23:00|||||||||4
1757935400000|2025-09-15 11:23:20|||||||||2
1757935420000|2025-09-15 11:23:40|||||||||2
1757935440000|2025-09-15 11:24:00|||||||||2
1757935460000|2025-09-15 11:24:20|||||||||2
1757935480000|2025-09-15 11:24:40|||||||||2
1757935500000|2025-09-15 11:25:00|||||||||2
1757935530000|2025-09-15 11:25:30|||||||||3
1757935550000|2025-09-15 11:25:50|||||||||6
1757935570000|2025-09-15 11:26:10|||||||||2
1757935590000|2025-09-15 11:26:30|||||||||2
1757935630000|2025-09-15 11:27:10|||||||||3
1757935640000|2025-09-15 11:27:20|||||||||2
1757935670000|2025-09-15 11:27:50|||||||||2
1757935690000|2025-09-15 11:28:10|||||||||2
1757935700000|2025-09-15 11:28:20|||||||||1
1757935710000|2025-09-15 11:28:30|||||||||2
1757935720000|2025-09-15 11:28:40|||||||||2
1757935730000|2025-09-15 11:28:50|||||||||1
1757935740000|2025-09-15 11:29:00|||||||||2
1757935750000|2025-09-15 11:29:10|||||||||44
1757935760000|2025-09-15 11:29:20|||||||||4
1757935770000|2025-09-15 11:29:30|||||||||1
1757935780000|2025-09-15 11:29:40|||||||||2
1757935800000|2025-09-15 11:30:00|||||||||3
1757935810000|2025-09-15 11:30:10|||||||||9
1757935820000|2025-09-15 11:30:20|||||||||2
1757935830000|2025-09-15 11:30:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|50
1757935840000|2025-09-15 11:30:40|||||||||3
1757935850000|2025-09-15 11:30:50|||||||||2
1757935860000|2025-09-15 11:31:00|||||||||6
1757935870000|2025-09-15 11:31:10|||||||||2
1757935880000|2025-09-15 11:31:20|||||||||1
1757935890000|2025-09-15 11:31:30|||||||||3
1757935900000|2025-09-15 11:31:40|||||||||2
1757935910000|2025-09-15 11:31:50|||||||||3
1757935930000|2025-09-15 11:32:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|133
1757935940000|2025-09-15 11:32:20|||||||||2
1757935950000|2025-09-15 11:32:30|||||||||12
1757935970000|2025-09-15 11:32:50|||||||||4
1757935990000|2025-09-15 11:33:10|||||||||6
1757936010000|2025-09-15 11:33:30|||||||||2
1757936030000|2025-09-15 11:33:50|||||||||2
1757936050000|2025-09-15 11:34:10|||||||||4
1757936070000|2025-09-15 11:34:30|||||||||2
1757936090000|2025-09-15 11:34:50|||||||||6
1757936100000|2025-09-15 11:35:00|||||||||4
1757936110000|2025-09-15 11:35:10|||||||||3
1757936140000|2025-09-15 11:35:40|||||||||3
1757936170000|2025-09-15 11:36:10|||||||||34
1757936180000|2025-09-15 11:36:20|||||||||2
1757936190000|2025-09-15 11:36:30|||||||||9
1757936200000|2025-09-15 11:36:40|||||||||2
1757936220000|2025-09-15 11:37:00|||||||||62
1757936230000|2025-09-15 11:37:10|||||||||4
1757936240000|2025-09-15 11:37:20|||||||||13
1757936260000|2025-09-15 11:37:40|||||||||2
1757936270000|2025-09-15 11:37:50|||||||||143
1757936290000|2025-09-15 11:38:10|||||||||2
1757936300000|2025-09-15 11:38:20|||||||||4
1757936310000|2025-09-15 11:38:30|||||||||1
1757936320000|2025-09-15 11:38:40|||||||||3
1757936330000|2025-09-15 11:38:50|||||||||2
1757936340000|2025-09-15 11:39:00|||||||||1
1757936350000|2025-09-15 11:39:10|||||||||2
1757936370000|2025-09-15 11:39:30|||||||||496
1757936380000|2025-09-15 11:39:40|||||||||31
1757936390000|2025-09-15 11:39:50|||||||||13
1757936400000|2025-09-15 11:40:00|||||||||5
1757936410000|2025-09-15 11:40:10|||||||||5
1757936420000|2025-09-15 11:40:20|||||||||355
1757936430000|2025-09-15 11:40:30|||||||||102
1757936440000|2025-09-15 11:40:40|||||||||37
1757936450000|2025-09-15 11:40:50|||||||||12
1757936460000|2025-09-15 11:41:00|||||||||6
1757936470000|2025-09-15 11:41:10|||||||||5
1757936480000|2025-09-15 11:41:20|||||||||3
1757936490000|2025-09-15 11:41:30|||||||||8
1757936510000|2025-09-15 11:41:50|||||||||1
1757936520000|2025-09-15 11:42:00|||||||||3
1757936530000|2025-09-15 11:42:10|||||||||1
1757936540000|2025-09-15 11:42:20|||||||||1
1757936550000|2025-09-15 11:42:30|||||||||1
1757936560000|2025-09-15 11:42:40|||||||||2
1757936580000|2025-09-15 11:43:00|||||||||2
1757936600000|2025-09-15 11:43:20|||||||||6
1757936610000|2025-09-15 11:43:30|||||||||13
1757936620000|2025-09-15 11:43:40|||||||||5
1757936630000|2025-09-15 11:43:50|||||||||1
1757936640000|2025-09-15 11:44:00|||||||||2
1757936650000|2025-09-15 11:44:10|||||||||2
1757936660000|2025-09-15 11:44:20|||||||||2
1757936680000|2025-09-15 11:44:40|||||||||117
1757936690000|2025-09-15 11:44:50|||||||||2
1757936750000|2025-09-15 11:45:50|||||||||2
1757936790000|2025-09-15 11:46:30|||||||||4
1757936900000|2025-09-15 11:48:20|||||||||3
1757936910000|2025-09-15 11:48:30|||||||||2
1757936950000|2025-09-15 11:49:10|||||||||1
1757936960000|2025-09-15 11:49:20|||||||||2
1757936990000|2025-09-15 11:49:50|||||||||1
1757937030000|2025-09-15 11:50:30|||||||||1
1757937070000|2025-09-15 11:51:10|||||||||1
1757937110000|2025-09-15 11:51:50|||||||||1
1757937130000|2025-09-15 11:52:10|||||||||4
1757937150000|2025-09-15 11:52:30|||||||||3
1757937200000|2025-09-15 11:53:20|||||||||1
1757937230000|2025-09-15 11:53:50|||||||||1
1757937240000|2025-09-15 11:54:00|||||||||1
1757937270000|2025-09-15 11:54:30|||||||||1
1757937310000|2025-09-15 11:55:10|||||||||1
1757937360000|2025-09-15 11:56:00|||||||||1
1757937410000|2025-09-15 11:56:50|||||||||1
1757937420000|2025-09-15 11:57:00|||||||||5
1757937440000|2025-09-15 11:57:20|||||||||4
1757937450000|2025-09-15 11:57:30|||||||||1
1757937500000|2025-09-15 11:58:20|||||||||1
1757937510000|2025-09-15 11:58:30|||||||||1
1757937550000|2025-09-15 11:59:10|||||||||1
1757937600000|2025-09-15 12:00:00|||||||||2
1757937630000|2025-09-15 12:00:30|||||||||20
1757937640000|2025-09-15 12:00:40|||||||||1
1757937700000|2025-09-15 12:01:40|||||||||1
1757937730000|2025-09-15 12:02:10|||||||||5
1757937760000|2025-09-15 12:02:40|||||||||2
1757937770000|2025-09-15 12:02:50|||||||||1
1757937790000|2025-09-15 12:03:10|||||||||1
1757937820000|2025-09-15 12:03:40|||||||||1
1757937830000|2025-09-15 12:03:50|||||||||1
1757937870000|2025-09-15 12:04:30|||||||||2
1757937910000|2025-09-15 12:05:10|||||||||3
1757937920000|2025-09-15 12:05:20|||||||||1
1757937960000|2025-09-15 12:06:00|||||||||1
1757937990000|2025-09-15 12:06:30|||||||||1
1757938040000|2025-09-15 12:07:20|||||||||1
1757938050000|2025-09-15 12:07:30|||||||||6
1757938060000|2025-09-15 12:07:40|||||||||2
1757938080000|2025-09-15 12:08:00|||||||||3
1757938090000|2025-09-15 12:08:10|||||||||1
1757938110000|2025-09-15 12:08:30|||||||||2
1757938120000|2025-09-15 12:08:40|||||||||1
1757938130000|2025-09-15 12:08:50|||||||||1
1757938140000|2025-09-15 12:09:00|||||||||2
1757938150000|2025-09-15 12:09:10|||||||||2
1757938170000|2025-09-15 12:09:30|||||||||4
1757938180000|2025-09-15 12:09:40|||||||||2
1757938210000|2025-09-15 12:10:10|||||||||3
1757938230000|2025-09-15 12:10:30|||||||||2
1757938250000|2025-09-15 12:10:50|||||||||1
1757938260000|2025-09-15 12:11:00|||||||||3
1757938280000|2025-09-15 12:11:20|||||||||4
1757938300000|2025-09-15 12:11:40|||||||||1
1757938310000|2025-09-15 12:11:50|||||||||2
1757938340000|2025-09-15 12:12:20|||||||||1
1757938360000|2025-09-15 12:12:40|||||||||8
1757938390000|2025-09-15 12:13:10|||||||||3
1757938410000|2025-09-15 12:13:30|||||||||2
1757938420000|2025-09-15 12:13:40|||||||||2
1757938430000|2025-09-15 12:13:50|||||||||2
1757938440000|2025-09-15 12:14:00|||||||||3
1757938460000|2025-09-15 12:14:20|||||||||4
1757938470000|2025-09-15 12:14:30|||||||||2
1757938500000|2025-09-15 12:15:00|||||||||3
1757938510000|2025-09-15 12:15:10|||||||||1
1757938530000|2025-09-15 12:15:30|||||||||8
1757938550000|2025-09-15 12:15:50|||||||||2
1757938560000|2025-09-15 12:16:00|||||||||62
1757938570000|2025-09-15 12:16:10|||||||||2
1757938580000|2025-09-15 12:16:20|||||||||1
1757938590000|2025-09-15 12:16:30|||||||||2
1757938610000|2025-09-15 12:16:50|||||||||1
1757938620000|2025-09-15 12:17:00|||||||||3
1757938650000|2025-09-15 12:17:30|||||||||1
1757938660000|2025-09-15 12:17:40|||||||||2
1757938680000|2025-09-15 12:18:00|||||||||5
1757938700000|2025-09-15 12:18:20|||||||||2
1757938710000|2025-09-15 12:18:30|||||||||1
1757938720000|2025-09-15 12:18:40|||||||||3
1757938730000|2025-09-15 12:18:50|||||||||4
1757938740000|2025-09-15 12:19:00|||||||||3
1757938750000|2025-09-15 12:19:10|||||||||2
1757938760000|2025-09-15 12:19:20|||||||||3
1757938790000|2025-09-15 12:19:50|||||||||4
1757938840000|2025-09-15 12:20:40|||||||||3
1757938860000|2025-09-15 12:21:00|||||||||139
1757938870000|2025-09-15 12:21:10|||||||||35
1757938880000|2025-09-15 12:21:20|||||||||2
1757938890000|2025-09-15 12:21:30|||||||||8
1757938900000|2025-09-15 12:21:40|||||||||4
1757938910000|2025-09-15 12:21:50|||||||||12
1757938930000|2025-09-15 12:22:10|||||||||5
1757938940000|2025-09-15 12:22:20|||||||||3
1757938950000|2025-09-15 12:22:30|||||||||2
1757938970000|2025-09-15 12:22:50|||||||||1
1757938980000|2025-09-15 12:23:00|||||||||3
1757938990000|2025-09-15 12:23:10|||||||||5
1757939010000|2025-09-15 12:23:30|||||||||4
1757939030000|2025-09-15 12:23:50|||||||||7
1757939050000|2025-09-15 12:24:10|||||||||2
1757939070000|2025-09-15 12:24:30|||||||||4
1757939080000|2025-09-15 12:24:40|||||||||1
1757939100000|2025-09-15 12:25:00|||||||||1
1757939140000|2025-09-15 12:25:40|||||||||3
1757939150000|2025-09-15 12:25:50|||||||||1
1757939170000|2025-09-15 12:26:10|||||||||1
1757939180000|2025-09-15 12:26:20|||||||||1
1757939190000|2025-09-15 12:26:30|||||||||211
1757939210000|2025-09-15 12:26:50|||||||||1
1757939220000|2025-09-15 12:27:00|||||||||1
1757939230000|2025-09-15 12:27:10|||||||||4
1757939250000|2025-09-15 12:27:30|||||||||1
1757939270000|2025-09-15 12:27:50|||||||||1
1757939300000|2025-09-15 12:28:20|||||||||1
1757939310000|2025-09-15 12:28:30|||||||||4
1757939320000|2025-09-15 12:28:40|||||||||3
1757939350000|2025-09-15 12:29:10|||||||||1
1757939360000|2025-09-15 12:29:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|79
1757939370000|2025-09-15 12:29:30|||||||||1
1757939390000|2025-09-15 12:29:50|||||||||1
1757939400000|2025-09-15 12:30:00|||||||||1
1757939420000|2025-09-15 12:30:20|||||||||1
1757939450000|2025-09-15 12:30:50|||||||||1
1757939470000|2025-09-15 12:31:10|||||||||1
1757939500000|2025-09-15 12:31:40|||||||||1
1757939520000|2025-09-15 12:32:00|||||||||1
1757939550000|2025-09-15 12:32:30|||||||||14
1757939570000|2025-09-15 12:32:50|||||||||1
1757939600000|2025-09-15 12:33:20|||||||||26
1757939620000|2025-09-15 12:33:40|||||||||4
1757939630000|2025-09-15 12:33:50|||||||||1
1757939640000|2025-09-15 12:34:00|||||||||2
1757939670000|2025-09-15 12:34:30|||||||||2
1757939680000|2025-09-15 12:34:40|||||||||1
1757939690000|2025-09-15 12:34:50|||||||||1
1757939720000|2025-09-15 12:35:20|||||||||1
1757939730000|2025-09-15 12:35:30|||||||||1
1757939740000|2025-09-15 12:35:40|||||||||1
1757939750000|2025-09-15 12:35:50|||||||||1
1757939770000|2025-09-15 12:36:10|||||||||1
1757939780000|2025-09-15 12:36:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|63
1757939790000|2025-09-15 12:36:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|21
1757939810000|2025-09-15 12:36:50|||||||||1
1757939820000|2025-09-15 12:37:00|||||||||7
1757939840000|2025-09-15 12:37:20|||||||||1
1757939850000|2025-09-15 12:37:30|||||||||1
1757939870000|2025-09-15 12:37:50|||||||||1
1757939880000|2025-09-15 12:38:00|||||||||1
1757939910000|2025-09-15 12:38:30|||||||||3
1757939920000|2025-09-15 12:38:40|||||||||1
1757939930000|2025-09-15 12:38:50|||||||||1
1757939940000|2025-09-15 12:39:00|||||||||4
1757939950000|2025-09-15 12:39:10|||||||||1
1757939970000|2025-09-15 12:39:30|||||||||1
1757939990000|2025-09-15 12:39:50|||||||||1
1757940000000|2025-09-15 12:40:00|||||||||6
1757940010000|2025-09-15 12:40:10|||||||||1
1757940020000|2025-09-15 12:40:20|||||||||1
1757940050000|2025-09-15 12:40:50|||||||||1
1757940060000|2025-09-15 12:41:00|||||||||1
1757940090000|2025-09-15 12:41:30|||||||||1
1757940110000|2025-09-15 12:41:50|||||||||1
1757940130000|2025-09-15 12:42:10|||||||||1
1757940140000|2025-09-15 12:42:20|||||||||1
1757940160000|2025-09-15 12:42:40|||||||||1
1757940180000|2025-09-15 12:43:00|||||||||1
1757940210000|2025-09-15 12:43:30|||||||||1
1757940220000|2025-09-15 12:43:40|||||||||1
1757940240000|2025-09-15 12:44:00|||||||||1
1757940250000|2025-09-15 12:44:10|||||||||8
1757940260000|2025-09-15 12:44:20|||||||||1
1757940280000|2025-09-15 12:44:40|||||||||8
1757940290000|2025-09-15 12:44:50|||||||||1
1757940310000|2025-09-15 12:45:10|||||||||1
1757940340000|2025-09-15 12:45:40|||||||||1
1757940350000|2025-09-15 12:45:50|||||||||1
1757940380000|2025-09-15 12:46:20|||||||||1
1757940400000|2025-09-15 12:46:40|||||||||117
1757940410000|2025-09-15 12:46:50|||||||||1
1757940420000|2025-09-15 12:47:00|||||||||3
1757940460000|2025-09-15 12:47:40|||||||||1
1757940480000|2025-09-15 12:48:00|||||||||1
1757940490000|2025-09-15 12:48:10|||||||||1
1757940510000|2025-09-15 12:48:30|||||||||1
1757940530000|2025-09-15 12:48:50|||||||||128
1757940570000|2025-09-15 12:49:30|||||||||4
1757940610000|2025-09-15 12:50:10|||||||||1
1757940640000|2025-09-15 12:50:40|||||||||1
1757940660000|2025-09-15 12:51:00|||||||||1
1757940680000|2025-09-15 12:51:20|||||||||1
1757940700000|2025-09-15 12:51:40|||||||||1
1757940730000|2025-09-15 12:52:10|||||||||2
1757940740000|2025-09-15 12:52:20|||||||||1
1757940770000|2025-09-15 12:52:50|||||||||1
1757940790000|2025-09-15 12:53:10|||||||||1
1757940810000|2025-09-15 12:53:30|||||||||1
1757940840000|2025-09-15 12:54:00|||||||||2
1757940850000|2025-09-15 12:54:10|||||||||3
1757940860000|2025-09-15 12:54:20|||||||||1
1757940880000|2025-09-15 12:54:40|||||||||1
1757940890000|2025-09-15 12:54:50|||||||||4
1757940900000|2025-09-15 12:55:00|||||||||1
1757940920000|2025-09-15 12:55:20|||||||||2
1757940940000|2025-09-15 12:55:40|||||||||1
1757940950000|2025-09-15 12:55:50|||||||||1
1757940980000|2025-09-15 12:56:20|||||||||1
1757941010000|2025-09-15 12:56:50|||||||||1
1757941020000|2025-09-15 12:57:00|||||||||1
1757941030000|2025-09-15 12:57:10|||||||||4
1757941060000|2025-09-15 12:57:40|||||||||3
1757941070000|2025-09-15 12:57:50|||||||||1
1757941110000|2025-09-15 12:58:30|||||||||1
1757941130000|2025-09-15 12:58:50|||||||||1
1757941160000|2025-09-15 12:59:20|||||||||1
1757941170000|2025-09-15 12:59:30|||||||||1
1757941180000|2025-09-15 12:59:40|||||||||1
1757941200000|2025-09-15 13:00:00|||||||||2
1757941210000|2025-09-15 13:00:10|||||||||6
1757941230000|2025-09-15 13:00:30|||||||||1
1757941240000|2025-09-15 13:00:40|||||||||1
1757941250000|2025-09-15 13:00:50|||||||||1
1757941270000|2025-09-15 13:01:10|||||||||1
1757941280000|2025-09-15 13:01:20|||||||||4
1757941300000|2025-09-15 13:01:40|||||||||3
1757941330000|2025-09-15 13:02:10|||||||||50
1757941340000|2025-09-15 13:02:20|||||||||1
1757941360000|2025-09-15 13:02:40|||||||||1
1757941370000|2025-09-15 13:02:50|||||||||1
1757941400000|2025-09-15 13:03:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|206
1757941440000|2025-09-15 13:04:00|||||||||1
1757941450000|2025-09-15 13:04:10|||||||||1
1757941480000|2025-09-15 13:04:40|||||||||1
1757941500000|2025-09-15 13:05:00|||||||||1
1757941510000|2025-09-15 13:05:10|||||||||1
1757941520000|2025-09-15 13:05:20|||||||||4
1757941530000|2025-09-15 13:05:30|||||||||2
1757941560000|2025-09-15 13:06:00|||||||||1
1757941580000|2025-09-15 13:06:20|||||||||1
1757941590000|2025-09-15 13:06:30|||||||||1
1757941610000|2025-09-15 13:06:50|||||||||99
1757941620000|2025-09-15 13:07:00|||||||||6
1757941650000|2025-09-15 13:07:30|||||||||1
1757941670000|2025-09-15 13:07:50|||||||||1
1757941680000|2025-09-15 13:08:00|||||||||2
1757941690000|2025-09-15 13:08:10|||||||||1
1757941720000|2025-09-15 13:08:40|||||||||1
1757941740000|2025-09-15 13:09:00|||||||||6
1757941780000|2025-09-15 13:09:40|||||||||1
1757941790000|2025-09-15 13:09:50|||||||||1
1757941800000|2025-09-15 13:10:00|||||||||20
1757941810000|2025-09-15 13:10:10|||||||||1
1757941820000|2025-09-15 13:10:20|||||||||2
1757941830000|2025-09-15 13:10:30|||||||||2
1757941840000|2025-09-15 13:10:40|||||||||1
1757941860000|2025-09-15 13:11:00|||||||||5
1757941870000|2025-09-15 13:11:10|||||||||1
1757941880000|2025-09-15 13:11:20|||||||||4
1757941890000|2025-09-15 13:11:30|||||||||1
1757941910000|2025-09-15 13:11:50|||||||||1
1757941920000|2025-09-15 13:12:00|||||||||10
1757941940000|2025-09-15 13:12:20|||||||||1
1757941950000|2025-09-15 13:12:30|||||||||400
1757941970000|2025-09-15 13:12:50|||||||||2
1757941980000|2025-09-15 13:13:00|||||||||1
1757942010000|2025-09-15 13:13:30|||||||||1
1757942030000|2025-09-15 13:13:50|||||||||1
1757942040000|2025-09-15 13:14:00|||||||||3
1757942060000|2025-09-15 13:14:20|||||||||1
1757942070000|2025-09-15 13:14:30|||||||||2
1757942090000|2025-09-15 13:14:50|||||||||1
1757942100000|2025-09-15 13:15:00|||||||||8
1757942120000|2025-09-15 13:15:20|||||||||1
1757942130000|2025-09-15 13:15:30|||||||||4
1757942160000|2025-09-15 13:16:00|||||||||5
1757942190000|2025-09-15 13:16:30|||||||||1
1757942220000|2025-09-15 13:17:00|||||||||4
1757942230000|2025-09-15 13:17:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|89
1757942250000|2025-09-15 13:17:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|20
1757942270000|2025-09-15 13:17:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1757942280000|2025-09-15 13:18:00|||||||||1
1757942290000|2025-09-15 13:18:10|||||||||1
1757942320000|2025-09-15 13:18:40|||||||||3
1757942340000|2025-09-15 13:19:00|||||||||1
1757942360000|2025-09-15 13:19:20|||||||||1
1757942370000|2025-09-15 13:19:30|||||||||1
1757942400000|2025-09-15 13:20:00|||||||||1
1757942420000|2025-09-15 13:20:20|||||||||5
1757942430000|2025-09-15 13:20:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|653
1757942460000|2025-09-15 13:21:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1757942470000|2025-09-15 13:21:10|||||||||2
1757942480000|2025-09-15 13:21:20|||||||||4
1757942520000|2025-09-15 13:22:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|10
1757942530000|2025-09-15 13:22:10|||||||||1
1757942590000|2025-09-15 13:23:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1757942620000|2025-09-15 13:23:40|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|12
1757942700000|2025-09-15 13:25:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1757942720000|2025-09-15 13:25:20|||||||||1
1757942790000|2025-09-15 13:26:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|26
1757942800000|2025-09-15 13:26:40|||||||||4
1757942810000|2025-09-15 13:26:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1757942870000|2025-09-15 13:27:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1757942880000|2025-09-15 13:28:00|||||||||2
1757942890000|2025-09-15 13:28:10|||||||||1
1757942900000|2025-09-15 13:28:20|||||||||1
1757943000000|2025-09-15 13:30:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1757943010000|2025-09-15 13:30:10|||||||||1
1757943020000|2025-09-15 13:30:20|||||||||4
1757943070000|2025-09-15 13:31:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1757943080000|2025-09-15 13:31:20|||||||||1
1757943120000|2025-09-15 13:32:00|||||||||5
1757943130000|2025-09-15 13:32:10|||||||||9
1757943140000|2025-09-15 13:32:20|||||||||2
1757943180000|2025-09-15 13:33:00|||||||||63
1757943210000|2025-09-15 13:33:30|||||||||2
1757943300000|2025-09-15 13:35:00|||||||||9
1757943320000|2025-09-15 13:35:20|||||||||1
1757943370000|2025-09-15 13:36:10|||||||||4
1757943430000|2025-09-15 13:37:10|||||||||1
1757943440000|2025-09-15 13:37:20|||||||||6
1757943460000|2025-09-15 13:37:40|||||||||4
1757943470000|2025-09-15 13:37:50|||||||||1
1757943480000|2025-09-15 13:38:00|||||||||2
1757943510000|2025-09-15 13:38:30|||||||||1
1757943530000|2025-09-15 13:38:50|||||||||1
1757943550000|2025-09-15 13:39:10|||||||||1
1757943560000|2025-09-15 13:39:20|||||||||1
1757943570000|2025-09-15 13:39:30|||||||||7
1757943580000|2025-09-15 13:39:40|||||||||4
1757943590000|2025-09-15 13:39:50|||||||||1
1757943620000|2025-09-15 13:40:20|||||||||2
1757943640000|2025-09-15 13:40:40|||||||||2
1757943660000|2025-09-15 13:41:00|||||||||1
1757943680000|2025-09-15 13:41:20|||||||||1
1757943700000|2025-09-15 13:41:40|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|276
1757943710000|2025-09-15 13:41:50|||||||||4
1757943720000|2025-09-15 13:42:00|||||||||1
1757943730000|2025-09-15 13:42:10|||||||||45
1757943750000|2025-09-15 13:42:30|||||||||2
1757943760000|2025-09-15 13:42:40|||||||||4
1757943780000|2025-09-15 13:43:00|||||||||2
1757943790000|2025-09-15 13:43:10|||||||||3
1757943800000|2025-09-15 13:43:20|||||||||4
1757943810000|2025-09-15 13:43:30|||||||||5
1757943820000|2025-09-15 13:43:40|||||||||4
1757943830000|2025-09-15 13:43:50|||||||||2
1757943840000|2025-09-15 13:44:00|||||||||5
1757943850000|2025-09-15 13:44:10|||||||||4
1757943860000|2025-09-15 13:44:20|||||||||5
1757943870000|2025-09-15 13:44:30|||||||||13
1757943880000|2025-09-15 13:44:40|||||||||7
1757943890000|2025-09-15 13:44:50|||||||||5
1757943900000|2025-09-15 13:45:00|||||||||5
1757943910000|2025-09-15 13:45:10|||||||||1
1757943920000|2025-09-15 13:45:20|||||||||4
1757943930000|2025-09-15 13:45:30|||||||||8
1757943940000|2025-09-15 13:45:40|||||||||5
1757943950000|2025-09-15 13:45:50|||||||||4
1757943960000|2025-09-15 13:46:00|||||||||6
1757943970000|2025-09-15 13:46:10|||||||||5
1757943980000|2025-09-15 13:46:20|||||||||7
1757943990000|2025-09-15 13:46:30|||||||||5
1757944000000|2025-09-15 13:46:40|||||||||4
1757944010000|2025-09-15 13:46:50|||||||||4
1757944020000|2025-09-15 13:47:00|||||||||6
1757944030000|2025-09-15 13:47:10|||||||||5
1757944040000|2025-09-15 13:47:20|||||||||6
1757944050000|2025-09-15 13:47:30|||||||||3
1757944060000|2025-09-15 13:47:40|||||||||1
1757944070000|2025-09-15 13:47:50|||||||||4
1757944080000|2025-09-15 13:48:00|||||||||11
1757944090000|2025-09-15 13:48:10|||||||||8
1757944110000|2025-09-15 13:48:30|||||||||3
1757944120000|2025-09-15 13:48:40|||||||||4
1757944130000|2025-09-15 13:48:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|73
1757944140000|2025-09-15 13:49:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757944180000|2025-09-15 13:49:40|||||||||2
1757944190000|2025-09-15 13:49:50|||||||||2
1757944210000|2025-09-15 13:50:10|||||||||1
1757944230000|2025-09-15 13:50:30|||||||||1
1757944240000|2025-09-15 13:50:40|||||||||1
1757944290000|2025-09-15 13:51:30|||||||||47
1757944320000|2025-09-15 13:52:00|||||||||1
1757944340000|2025-09-15 13:52:20|||||||||3
1757944360000|2025-09-15 13:52:40|||||||||1
1757944390000|2025-09-15 13:53:10|||||||||1
1757944400000|2025-09-15 13:53:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1757944410000|2025-09-15 13:53:30|||||||||8
1757944420000|2025-09-15 13:53:40|||||||||3
1757944430000|2025-09-15 13:53:50|||||||||4
1757944440000|2025-09-15 13:54:00|||||||||4
1757944450000|2025-09-15 13:54:10|||||||||5
1757944460000|2025-09-15 13:54:20|||||||||14
1757944470000|2025-09-15 13:54:30|||||||||5
1757944480000|2025-09-15 13:54:40|||||||||3
1757944490000|2025-09-15 13:54:50|||||||||4
1757944500000|2025-09-15 13:55:00|||||||||4
1757944510000|2025-09-15 13:55:10|||||||||4
1757944520000|2025-09-15 13:55:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|7
1757944540000|2025-09-15 13:55:40|||||||||4
1757944550000|2025-09-15 13:55:50|||||||||4
1757944560000|2025-09-15 13:56:00|||||||||3
1757944570000|2025-09-15 13:56:10|||||||||49
1757944580000|2025-09-15 13:56:20|||||||||3
1757944590000|2025-09-15 13:56:30|||||||||6
1757944600000|2025-09-15 13:56:40|||||||||4
1757944610000|2025-09-15 13:56:50|||||||||1
1757944620000|2025-09-15 13:57:00|||||||||1
1757944650000|2025-09-15 13:57:30|||||||||2
1757944660000|2025-09-15 13:57:40|||||||||1
1757944670000|2025-09-15 13:57:50|||||||||3
1757944680000|2025-09-15 13:58:00|||||||||1
1757944690000|2025-09-15 13:58:10|||||||||3
1757944700000|2025-09-15 13:58:20|||||||||2
1757944710000|2025-09-15 13:58:30|||||||||1
1757944730000|2025-09-15 13:58:50|||||||||1
1757944740000|2025-09-15 13:59:00|||||||||6
1757944750000|2025-09-15 13:59:10|||||||||1
1757944760000|2025-09-15 13:59:20|||||||||1
1757944770000|2025-09-15 13:59:30|||||||||1
1757944780000|2025-09-15 13:59:40|||||||||8
1757944790000|2025-09-15 13:59:50|||||||||1
1757944800000|2025-09-15 14:00:00|||||||||25
1757944810000|2025-09-15 14:00:10|||||||||1
1757944820000|2025-09-15 14:00:20|||||||||3
1757944830000|2025-09-15 14:00:30|||||||||1
1757944840000|2025-09-15 14:00:40|||||||||3
1757944850000|2025-09-15 14:00:50|||||||||2
1757944860000|2025-09-15 14:01:00|||||||||9
1757944870000|2025-09-15 14:01:10|||||||||3
1757944880000|2025-09-15 14:01:20|||||||||1
1757944890000|2025-09-15 14:01:30|||||||||6
1757944900000|2025-09-15 14:01:40|||||||||3
1757944920000|2025-09-15 14:02:00|||||||||3
1757944930000|2025-09-15 14:02:10|||||||||1
1757944950000|2025-09-15 14:02:30|||||||||12
1757944970000|2025-09-15 14:02:50|||||||||1
1757944980000|2025-09-15 14:03:00|||||||||23
1757944990000|2025-09-15 14:03:10|||||||||5
1757945010000|2025-09-15 14:03:30|||||||||2
1757945020000|2025-09-15 14:03:40|||||||||3
1757945030000|2025-09-15 14:03:50|||||||||3
1757945040000|2025-09-15 14:04:00|||||||||20
1757945050000|2025-09-15 14:04:10|||||||||10
1757945060000|2025-09-15 14:04:20|||||||||6
1757945070000|2025-09-15 14:04:30|||||||||1
1757945080000|2025-09-15 14:04:40|||||||||1
1757945090000|2025-09-15 14:04:50|||||||||3
1757945100000|2025-09-15 14:05:00|||||||||1
1757945120000|2025-09-15 14:05:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1757945130000|2025-09-15 14:05:30|||||||||1
1757945150000|2025-09-15 14:05:50|||||||||10
1757945160000|2025-09-15 14:06:00|||||||||17
1757945170000|2025-09-15 14:06:10|||||||||1
1757945180000|2025-09-15 14:06:20|||||||||1
1757945190000|2025-09-15 14:06:30|||||||||1
1757945200000|2025-09-15 14:06:40|||||||||9
1757945210000|2025-09-15 14:06:50|||||||||3
1757945220000|2025-09-15 14:07:00|||||||||2
1757945230000|2025-09-15 14:07:10|||||||||1
1757945240000|2025-09-15 14:07:20|||||||||4
1757945250000|2025-09-15 14:07:30|||||||||8
1757945260000|2025-09-15 14:07:40|||||||||1
1757945270000|2025-09-15 14:07:50|||||||||5
1757945280000|2025-09-15 14:08:00|||||||||3
1757945300000|2025-09-15 14:08:20|||||||||2
1757945310000|2025-09-15 14:08:30|||||||||2
1757945320000|2025-09-15 14:08:40|||||||||1
1757945330000|2025-09-15 14:08:50|||||||||1
1757945340000|2025-09-15 14:09:00|||||||||1
1757945360000|2025-09-15 14:09:20|||||||||2
1757945370000|2025-09-15 14:09:30|||||||||8
1757945380000|2025-09-15 14:09:40|||||||||1
1757945390000|2025-09-15 14:09:50|||||||||9
1757945400000|2025-09-15 14:10:00|||||||||2
1757945410000|2025-09-15 14:10:10|||||||||1
1757945420000|2025-09-15 14:10:20|||||||||2
1757945440000|2025-09-15 14:10:40|||||||||3
1757945450000|2025-09-15 14:10:50|||||||||3
1757945460000|2025-09-15 14:11:00|||||||||8
1757945480000|2025-09-15 14:11:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1757945490000|2025-09-15 14:11:30|||||||||117
1757945500000|2025-09-15 14:11:40|||||||||12
1757945510000|2025-09-15 14:11:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|73
1757945520000|2025-09-15 14:12:00|||||||||5
1757945530000|2025-09-15 14:12:10|||||||||2
1757945550000|2025-09-15 14:12:30|||||||||1
1757945560000|2025-09-15 14:12:40|||||||||1000
1757945570000|2025-09-15 14:12:50|||||||||1
1757945580000|2025-09-15 14:13:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|101
1757945600000|2025-09-15 14:13:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1757945630000|2025-09-15 14:13:50|||||||||4
1757945640000|2025-09-15 14:14:00|||||||||1
1757945670000|2025-09-15 14:14:30|||||||||1
1757945690000|2025-09-15 14:14:50|||||||||3
1757945710000|2025-09-15 14:15:10|||||||||4
1757945720000|2025-09-15 14:15:20|||||||||11
1757945740000|2025-09-15 14:15:40|||||||||1
1757945750000|2025-09-15 14:15:50|||||||||1
1757945790000|2025-09-15 14:16:30|||||||||1
1757945800000|2025-09-15 14:16:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1757945810000|2025-09-15 14:16:50|||||||||1
1757945820000|2025-09-15 14:17:00|||||||||2
1757945840000|2025-09-15 14:17:20|||||||||1
1757945860000|2025-09-15 14:17:40|||||||||4
1757945880000|2025-09-15 14:18:00|||||||||2
1757945890000|2025-09-15 14:18:10|||||||||1
1757945900000|2025-09-15 14:18:20|||||||||1
1757945920000|2025-09-15 14:18:40|||||||||2
1757945930000|2025-09-15 14:18:50|||||||||1
1757945950000|2025-09-15 14:19:10|||||||||1
1757945960000|2025-09-15 14:19:20|||||||||8
1757945970000|2025-09-15 14:19:30|||||||||1
1757945990000|2025-09-15 14:19:50|||||||||3
1757946000000|2025-09-15 14:20:00|||||||||9
1757946030000|2025-09-15 14:20:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|47
1757946040000|2025-09-15 14:20:40|||||||||6
1757946080000|2025-09-15 14:21:20|||||||||8
1757946090000|2025-09-15 14:21:30|||||||||3
1757946120000|2025-09-15 14:22:00|||||||||1
1757946140000|2025-09-15 14:22:20|||||||||2
1757946150000|2025-09-15 14:22:30|||||||||4
1757946180000|2025-09-15 14:23:00|||||||||1
1757946210000|2025-09-15 14:23:30|||||||||2
1757946230000|2025-09-15 14:23:50|||||||||2
1757946270000|2025-09-15 14:24:30|||||||||3
1757946280000|2025-09-15 14:24:40|||||||||3
1757946300000|2025-09-15 14:25:00|||||||||3
1757946310000|2025-09-15 14:25:10|||||||||20
1757946320000|2025-09-15 14:25:20|||||||||1
1757946330000|2025-09-15 14:25:30|||||||||17
1757946340000|2025-09-15 14:25:40|||||||||1
1757946350000|2025-09-15 14:25:50|||||||||10
1757946370000|2025-09-15 14:26:10|||||||||7
1757946380000|2025-09-15 14:26:20|||||||||1
1757946390000|2025-09-15 14:26:30|||||||||1
1757946410000|2025-09-15 14:26:50|||||||||2
1757946430000|2025-09-15 14:27:10|||||||||5
1757946440000|2025-09-15 14:27:20|||||||||8
1757946450000|2025-09-15 14:27:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|174
1757946470000|2025-09-15 14:27:50|||||||||4
1757946480000|2025-09-15 14:28:00|||||||||2
1757946490000|2025-09-15 14:28:10|||||||||2
1757946500000|2025-09-15 14:28:20|||||||||4
1757946530000|2025-09-15 14:28:50|||||||||2
1757946540000|2025-09-15 14:29:00|||||||||4
1757946550000|2025-09-15 14:29:10|||||||||8
1757946560000|2025-09-15 14:29:20|||||||||4
1757946570000|2025-09-15 14:29:30|||||||||2
1757946580000|2025-09-15 14:29:40|||||||||1
1757946590000|2025-09-15 14:29:50|||||||||3
1757946600000|2025-09-15 14:30:00|||||||||27
1757946610000|2025-09-15 14:30:10|||||||||10
1757946640000|2025-09-15 14:30:40|||||||||2
1757946670000|2025-09-15 14:31:10|||||||||2
1757946680000|2025-09-15 14:31:20|||||||||7
1757946700000|2025-09-15 14:31:40|||||||||4
1757946720000|2025-09-15 14:32:00|||||||||2
1757946730000|2025-09-15 14:32:10|||||||||4
1757946750000|2025-09-15 14:32:30|||||||||3
1757946760000|2025-09-15 14:32:40|||||||||8
1757946770000|2025-09-15 14:32:50|||||||||2
1757946810000|2025-09-15 14:33:30|||||||||2
1757946860000|2025-09-15 14:34:20|||||||||1
1757946870000|2025-09-15 14:34:30|||||||||2
1757946900000|2025-09-15 14:35:00|||||||||4
1757946910000|2025-09-15 14:35:10|||||||||58
1757946920000|2025-09-15 14:35:20|||||||||4
1757946930000|2025-09-15 14:35:30|||||||||1
1757946950000|2025-09-15 14:35:50|||||||||2
1757946970000|2025-09-15 14:36:10|||||||||20
1757946980000|2025-09-15 14:36:20|||||||||3
1757947010000|2025-09-15 14:36:50|||||||||2
1757947020000|2025-09-15 14:37:00|||||||||7
1757947030000|2025-09-15 14:37:10|||||||||5
1757947040000|2025-09-15 14:37:20|||||||||183
1757947050000|2025-09-15 14:37:30|||||||||1
1757947060000|2025-09-15 14:37:40|||||||||2
1757947080000|2025-09-15 14:38:00|||||||||1
1757947090000|2025-09-15 14:38:10|||||||||1
1757947100000|2025-09-15 14:38:20|||||||||2
1757947110000|2025-09-15 14:38:30|||||||||8
1757947120000|2025-09-15 14:38:40|||||||||3
1757947130000|2025-09-15 14:38:50|||||||||2
1757947140000|2025-09-15 14:39:00|||||||||1
1757947150000|2025-09-15 14:39:10|||||||||4
1757947160000|2025-09-15 14:39:20|||||||||2
1757947170000|2025-09-15 14:39:30|||||||||2
1757947180000|2025-09-15 14:39:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|507
1757947190000|2025-09-15 14:39:50|||||||||2
1757947200000|2025-09-15 14:40:00|||||||||3
1757947220000|2025-09-15 14:40:20|||||||||1
1757947240000|2025-09-15 14:40:40|||||||||1
1757947250000|2025-09-15 14:40:50|||||||||3
1757947260000|2025-09-15 14:41:00|||||||||1
1757947280000|2025-09-15 14:41:20|||||||||1
1757947290000|2025-09-15 14:41:30|||||||||2
1757947310000|2025-09-15 14:41:50|||||||||3
1757947330000|2025-09-15 14:42:10|||||||||2
1757947360000|2025-09-15 14:42:40|||||||||8
1757947370000|2025-09-15 14:42:50|||||||||1
1757947380000|2025-09-15 14:43:00|||||||||2
1757947390000|2025-09-15 14:43:10|||||||||2
1757947400000|2025-09-15 14:43:20|||||||||1
1757947420000|2025-09-15 14:43:40|||||||||4
1757947430000|2025-09-15 14:43:50|||||||||3
1757947440000|2025-09-15 14:44:00|||||||||6
1757947450000|2025-09-15 14:44:10|||||||||1
1757947460000|2025-09-15 14:44:20|||||||||1
1757947470000|2025-09-15 14:44:30|||||||||1
1757947480000|2025-09-15 14:44:40|||||||||3
1757947490000|2025-09-15 14:44:50|||||||||3
1757947500000|2025-09-15 14:45:00|||||||||6
1757947520000|2025-09-15 14:45:20|||||||||1
1757947530000|2025-09-15 14:45:30|||||||||1
1757947540000|2025-09-15 14:45:40|||||||||1
1757947550000|2025-09-15 14:45:50|||||||||1
1757947560000|2025-09-15 14:46:00|||||||||1
1757947570000|2025-09-15 14:46:10|||||||||1
1757947580000|2025-09-15 14:46:20|||||||||4
1757947590000|2025-09-15 14:46:30|||||||||2
1757947600000|2025-09-15 14:46:40|||||||||9
1757947610000|2025-09-15 14:46:50|||||||||1
1757947620000|2025-09-15 14:47:00|||||||||3
1757947640000|2025-09-15 14:47:20|||||||||2
1757947650000|2025-09-15 14:47:30|||||||||1
1757947660000|2025-09-15 14:47:40|||||||||1
1757947670000|2025-09-15 14:47:50|||||||||1
1757947680000|2025-09-15 14:48:00|||||||||9
1757947690000|2025-09-15 14:48:10|||||||||4
1757947700000|2025-09-15 14:48:20|||||||||2
1757947710000|2025-09-15 14:48:30|||||||||7
1757947740000|2025-09-15 14:49:00|||||||||2
1757947750000|2025-09-15 14:49:10|||||||||2
1757947770000|2025-09-15 14:49:30|||||||||4
1757947800000|2025-09-15 14:50:00|||||||||10
1757947810000|2025-09-15 14:50:10|||||||||5
1757947820000|2025-09-15 14:50:20|||||||||1
1757947830000|2025-09-15 14:50:30|||||||||1
1757947850000|2025-09-15 14:50:50|||||||||3
1757947860000|2025-09-15 14:51:00|||||||||3
1757947880000|2025-09-15 14:51:20|||||||||4
1757947890000|2025-09-15 14:51:30|||||||||2
1757947900000|2025-09-15 14:51:40|||||||||2
1757947910000|2025-09-15 14:51:50|||||||||1
1757947930000|2025-09-15 14:52:10|||||||||8
1757947950000|2025-09-15 14:52:30|||||||||1
1757947960000|2025-09-15 14:52:40|||||||||4
1757947980000|2025-09-15 14:53:00|||||||||2
1757948000000|2025-09-15 14:53:20|||||||||1
1757948010000|2025-09-15 14:53:30|||||||||1
1757948020000|2025-09-15 14:53:40|||||||||1
1757948030000|2025-09-15 14:53:50|||||||||7
1757948040000|2025-09-15 14:54:00|||||||||2
1757948050000|2025-09-15 14:54:10|||||||||3
1757948060000|2025-09-15 14:54:20|||||||||2
1757948070000|2025-09-15 14:54:30|||||||||1
1757948090000|2025-09-15 14:54:50|||||||||4
1757948110000|2025-09-15 14:55:10|||||||||2
1757948120000|2025-09-15 14:55:20|||||||||65
1757948140000|2025-09-15 14:55:40|||||||||3
1757948160000|2025-09-15 14:56:00|||||||||1
1757948170000|2025-09-15 14:56:10|||||||||1
1757948190000|2025-09-15 14:56:30|||||||||4
1757948210000|2025-09-15 14:56:50|||||||||1
1757948230000|2025-09-15 14:57:10|||||||||1
1757948240000|2025-09-15 14:57:20|||||||||4
1757948260000|2025-09-15 14:57:40|||||||||1
1757948270000|2025-09-15 14:57:50|||||||||210
1757948290000|2025-09-15 14:58:10|||||||||10
1757948320000|2025-09-15 14:58:40|||||||||4
1757948330000|2025-09-15 14:58:50|||||||||1
1757948350000|2025-09-15 14:59:10|||||||||1
1757948360000|2025-09-15 14:59:20|||||||||6
1757948400000|2025-09-15 15:00:00|||||||||40
1757948410000|2025-09-15 15:00:10|||||||||2
1757948440000|2025-09-15 15:00:40|||||||||1
1757948480000|2025-09-15 15:01:20|||||||||3
1757948490000|2025-09-15 15:01:30|||||||||2
1757948540000|2025-09-15 15:02:20|||||||||3
1757948570000|2025-09-15 15:02:50|||||||||1
1757948580000|2025-09-15 15:03:00|||||||||1
1757948600000|2025-09-15 15:03:20|||||||||2
1757948650000|2025-09-15 15:04:10|||||||||1
1757948660000|2025-09-15 15:04:20|||||||||1
1757948690000|2025-09-15 15:04:50|||||||||1
1757948700000|2025-09-15 15:05:00|||||||||4
1757948710000|2025-09-15 15:05:10|||||||||21
1757948720000|2025-09-15 15:05:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|64
1757948730000|2025-09-15 15:05:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|16
1757948790000|2025-09-15 15:06:30|||||||||1
1757948800000|2025-09-15 15:06:40|||||||||1
1757948810000|2025-09-15 15:06:50|||||||||2
1757948830000|2025-09-15 15:07:10|||||||||1
1757948860000|2025-09-15 15:07:40|||||||||7
1757948870000|2025-09-15 15:07:50|||||||||2
1757948880000|2025-09-15 15:08:00|||||||||8
1757948890000|2025-09-15 15:08:10|||||||||5
1757948920000|2025-09-15 15:08:40|||||||||3
1757948930000|2025-09-15 15:08:50|||||||||1
1757948940000|2025-09-15 15:09:00|||||||||9
1757948950000|2025-09-15 15:09:10|||||||||1
1757948960000|2025-09-15 15:09:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|320
1757948970000|2025-09-15 15:09:30|||||||||40
1757948980000|2025-09-15 15:09:40|||||||||60
1757948990000|2025-09-15 15:09:50|||||||||1
1757949000000|2025-09-15 15:10:00|||||||||1
1757949010000|2025-09-15 15:10:10|||||||||3
1757949030000|2025-09-15 15:10:30|||||||||1
1757949040000|2025-09-15 15:10:40|||||||||10
1757949050000|2025-09-15 15:10:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|10
1757949060000|2025-09-15 15:11:00|||||||||6
1757949080000|2025-09-15 15:11:20|||||||||46
1757949090000|2025-09-15 15:11:30|||||||||2
1757949100000|2025-09-15 15:11:40|||||||||3
1757949110000|2025-09-15 15:11:50|||||||||3
1757949140000|2025-09-15 15:12:20|||||||||1
1757949150000|2025-09-15 15:12:30|||||||||2
1757949190000|2025-09-15 15:13:10|||||||||4
1757949200000|2025-09-15 15:13:20|||||||||1
1757949220000|2025-09-15 15:13:40|||||||||1
1757949230000|2025-09-15 15:13:50|||||||||2
1757949240000|2025-09-15 15:14:00|||||||||7
1757949260000|2025-09-15 15:14:20|||||||||1
1757949300000|2025-09-15 15:15:00|||||||||4
1757949310000|2025-09-15 15:15:10|||||||||1
1757949320000|2025-09-15 15:15:20|||||||||3
1757949350000|2025-09-15 15:15:50|||||||||1
1757949370000|2025-09-15 15:16:10|||||||||6
1757949380000|2025-09-15 15:16:20|||||||||6
1757949390000|2025-09-15 15:16:30|||||||||1
1757949400000|2025-09-15 15:16:40|||||||||16
1757949450000|2025-09-15 15:17:30|||||||||2
1757949480000|2025-09-15 15:18:00|||||||||7
1757949490000|2025-09-15 15:18:10|||||||||1
1757949500000|2025-09-15 15:18:20|||||||||4
1757949510000|2025-09-15 15:18:30|||||||||2
1757949540000|2025-09-15 15:19:00|||||||||1
1757949550000|2025-09-15 15:19:10|||||||||1
1757949590000|2025-09-15 15:19:50|||||||||3
1757949600000|2025-09-15 15:20:00|||||||||10
1757949620000|2025-09-15 15:20:20|||||||||3
1757949630000|2025-09-15 15:20:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|241
1757949640000|2025-09-15 15:20:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1757949650000|2025-09-15 15:20:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1757949660000|2025-09-15 15:21:00|||||||||3
1757949680000|2025-09-15 15:21:20|||||||||2
1757949690000|2025-09-15 15:21:30|||||||||3
1757949700000|2025-09-15 15:21:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|10
1757949710000|2025-09-15 15:21:50|||||||||2
1757949720000|2025-09-15 15:22:00|||||||||6
1757949730000|2025-09-15 15:22:10|||||||||1
1757949740000|2025-09-15 15:22:20|||||||||2
1757949750000|2025-09-15 15:22:30|||||||||2
1757949760000|2025-09-15 15:22:40|||||||||4
1757949770000|2025-09-15 15:22:50|||||||||200
1757949780000|2025-09-15 15:23:00|||||||||2
1757949790000|2025-09-15 15:23:10|||||||||2
1757949810000|2025-09-15 15:23:30|||||||||3
1757949820000|2025-09-15 15:23:40|||||||||1
1757949830000|2025-09-15 15:23:50|||||||||202
1757949840000|2025-09-15 15:24:00|||||||||1
1757949850000|2025-09-15 15:24:10|||||||||3
1757949860000|2025-09-15 15:24:20|||||||||4
1757949870000|2025-09-15 15:24:30|||||||||1
1757949880000|2025-09-15 15:24:40|||||||||76
1757949890000|2025-09-15 15:24:50|||||||||2
1757949900000|2025-09-15 15:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|103
1757949910000|2025-09-15 15:25:10|||||||||1
1757949920000|2025-09-15 15:25:20|||||||||7
1757949930000|2025-09-15 15:25:30|||||||||21
1757949940000|2025-09-15 15:25:40|||||||||23
1757949960000|2025-09-15 15:26:00|||||||||2
1757949970000|2025-09-15 15:26:10|||||||||6
1757949980000|2025-09-15 15:26:20|||||||||100
1757949990000|2025-09-15 15:26:30|||||||||1
1757950000000|2025-09-15 15:26:40|||||||||1
1757950010000|2025-09-15 15:26:50|||||||||2
1757950020000|2025-09-15 15:27:00|||||||||7
1757950030000|2025-09-15 15:27:10|||||||||1
1757950040000|2025-09-15 15:27:20|||||||||3
1757950050000|2025-09-15 15:27:30|||||||||4
1757950060000|2025-09-15 15:27:40|||||||||7
1757950070000|2025-09-15 15:27:50|||||||||13
1757950080000|2025-09-15 15:28:00|||||||||12
1757950090000|2025-09-15 15:28:10|||||||||10
1757950100000|2025-09-15 15:28:20|||||||||51
1757950110000|2025-09-15 15:28:30|||||||||11
1757950120000|2025-09-15 15:28:40|||||||||9
1757950130000|2025-09-15 15:28:50|||||||||8
1757950140000|2025-09-15 15:29:00|||||||||109
1757950150000|2025-09-15 15:29:10|||||||||54
1757950160000|2025-09-15 15:29:20|||||||||54
1757950170000|2025-09-15 15:29:30|||||||||163
1757950180000|2025-09-15 15:29:40|||||||||21
1757950190000|2025-09-15 15:29:50|||||||||107
1757950200000|2025-09-15 15:30:00|||||||||3
1757950210000|2025-09-15 15:30:10|||||||||50
1757950220000|2025-09-15 15:30:20|||||||||1
1757950230000|2025-09-15 15:30:30|||||||||1
1757950240000|2025-09-15 15:30:40|||||||||2
1757950250000|2025-09-15 15:30:50|||||||||50
1757950260000|2025-09-15 15:31:00|||||||||2
1757950270000|2025-09-15 15:31:10|||||||||1
1757950280000|2025-09-15 15:31:20|||||||||2
1757950290000|2025-09-15 15:31:30|||||||||55
1757950310000|2025-09-15 15:31:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|6
1757950320000|2025-09-15 15:32:00|||||||||2
1757950340000|2025-09-15 15:32:20|||||||||1
1757950350000|2025-09-15 15:32:30|||||||||5
1757950360000|2025-09-15 15:32:40|||||||||12
1757950370000|2025-09-15 15:32:50|||||||||4
1757950390000|2025-09-15 15:33:10|||||||||4
1757950400000|2025-09-15 15:33:20|||||||||2
1757950410000|2025-09-15 15:33:30|||||||||4
1757950420000|2025-09-15 15:33:40|||||||||456
1757950430000|2025-09-15 15:33:50|||||||||3
1757950450000|2025-09-15 15:34:10|||||||||6
1757950460000|2025-09-15 15:34:20|||||||||6
1757950470000|2025-09-15 15:34:30|||||||||2
1757950490000|2025-09-15 15:34:50|||||||||9
1757950500000|2025-09-15 15:35:00|||||||||5
1757950540000|2025-09-15 15:35:40|||||||||1
1757950550000|2025-09-15 15:35:50|||||||||1
1757950580000|2025-09-15 15:36:20|||||||||2
1757950600000|2025-09-15 15:36:40|||||||||1
1757950620000|2025-09-15 15:37:00|||||||||1
1757950630000|2025-09-15 15:37:10|||||||||1
1757950650000|2025-09-15 15:37:30|||||||||1
1757950660000|2025-09-15 15:37:40|||||||||2
1757950670000|2025-09-15 15:37:50|||||||||1
1757950690000|2025-09-15 15:38:10|||||||||1
1757950710000|2025-09-15 15:38:30|||||||||16
1757950720000|2025-09-15 15:38:40|||||||||1
1757950750000|2025-09-15 15:39:10|||||||||5
1757950760000|2025-09-15 15:39:20|||||||||4
1757950770000|2025-09-15 15:39:30|||||||||2
1757950790000|2025-09-15 15:39:50|||||||||40
1757950800000|2025-09-15 15:40:00|||||||||1
1757950810000|2025-09-15 15:40:10|||||||||1
1757950840000|2025-09-15 15:40:40|||||||||1
1757950880000|2025-09-15 15:41:20|||||||||2
1757950900000|2025-09-15 15:41:40|||||||||1
1757950940000|2025-09-15 15:42:20|||||||||1
1757950960000|2025-09-15 15:42:40|||||||||1
1757950990000|2025-09-15 15:43:10|||||||||1
1757951000000|2025-09-15 15:43:20|||||||||1
1757951020000|2025-09-15 15:43:40|||||||||1
1757951050000|2025-09-15 15:44:10|||||||||1
1757951060000|2025-09-15 15:44:20|||||||||1
1757951080000|2025-09-15 15:44:40|||||||||1
1757951090000|2025-09-15 15:44:50|||||||||2
1757951100000|2025-09-15 15:45:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|10
1757951110000|2025-09-15 15:45:10|||||||||1
1757951120000|2025-09-15 15:45:20|||||||||5
1757951150000|2025-09-15 15:45:50|||||||||1
1757951160000|2025-09-15 15:46:00|||||||||1
1757951220000|2025-09-15 15:47:00|||||||||52
1757951260000|2025-09-15 15:47:40|||||||||1
1757951290000|2025-09-15 15:48:10|||||||||1
1757951320000|2025-09-15 15:48:40|||||||||1
1757951350000|2025-09-15 15:49:10|||||||||1
1757951380000|2025-09-15 15:49:40|||||||||1
1757951410000|2025-09-15 15:50:10|||||||||1
1757951430000|2025-09-15 15:50:30|||||||||2
1757951450000|2025-09-15 15:50:50|||||||||1
1757951480000|2025-09-15 15:51:20|||||||||4
1757951490000|2025-09-15 15:51:30|||||||||1
1757951500000|2025-09-15 15:51:40|||||||||1
1757951520000|2025-09-15 15:52:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|12
1757951550000|2025-09-15 15:52:30|||||||||1
1757951580000|2025-09-15 15:53:00|||||||||1
1757951590000|2025-09-15 15:53:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|13
1757951710000|2025-09-15 15:55:10|||||||||1
1757951840000|2025-09-15 15:57:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|19
1757951850000|2025-09-15 15:57:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|10
1757951860000|2025-09-15 15:57:40|||||||||5
1757951870000|2025-09-15 15:57:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1757951940000|2025-09-15 15:59:00|||||||||5
1757951970000|2025-09-15 15:59:30|||||||||17
1757951990000|2025-09-15 15:59:50|||||||||22
1757952100000|2025-09-15 16:01:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1757952110000|2025-09-15 16:01:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757952190000|2025-09-15 16:03:10|||||||||1
1757952220000|2025-09-15 16:03:40|||||||||5
1757952280000|2025-09-15 16:04:40|||||||||1
1757952290000|2025-09-15 16:04:50|||||||||1
1757952300000|2025-09-15 16:05:00|||||||||51
1757952370000|2025-09-15 16:06:10|||||||||1
1757952530000|2025-09-15 16:08:50|||||||||1
1757952560000|2025-09-15 16:09:20|||||||||1
1757952580000|2025-09-15 16:09:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1757952620000|2025-09-15 16:10:20|||||||||1
1757952670000|2025-09-15 16:11:10|||||||||1
1757952740000|2025-09-15 16:12:20|||||||||1
1757952780000|2025-09-15 16:13:00|||||||||1
1757952810000|2025-09-15 16:13:30|||||||||1
1757952830000|2025-09-15 16:13:50|||||||||1
1757953080000|2025-09-15 16:18:00|||||||||1
1757953090000|2025-09-15 16:18:10|||||||||1
1757953140000|2025-09-15 16:19:00|||||||||1
1757953150000|2025-09-15 16:19:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757953220000|2025-09-15 16:20:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1757953230000|2025-09-15 16:20:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1757953280000|2025-09-15 16:21:20|||||||||1
1757953380000|2025-09-15 16:23:00|||||||||1
1757953650000|2025-09-15 16:27:30|||||||||52
1757953660000|2025-09-15 16:27:40|||||||||1
1757953670000|2025-09-15 16:27:50|||||||||1
1757953690000|2025-09-15 16:28:10|||||||||81
1757953710000|2025-09-15 16:28:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|53
1757953760000|2025-09-15 16:29:20|||||||||1
1757953790000|2025-09-15 16:29:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1757954230000|2025-09-15 16:37:10|||||||||1
1757954240000|2025-09-15 16:37:20|||||||||1
1757954250000|2025-09-15 16:37:30|||||||||1
1757954390000|2025-09-15 16:39:50|||||||||1
1757954400000|2025-09-15 16:40:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1757954490000|2025-09-15 16:41:30|||||||||2
1757954540000|2025-09-15 16:42:20|||||||||1
1757954580000|2025-09-15 16:43:00|||||||||1
1757954610000|2025-09-15 16:43:30|||||||||1
1757954720000|2025-09-15 16:45:20|||||||||1
1757954740000|2025-09-15 16:45:40|||||||||1
1757954760000|2025-09-15 16:46:00|||||||||1
1757954770000|2025-09-15 16:46:10|||||||||1
1757954800000|2025-09-15 16:46:40|||||||||1
1757954820000|2025-09-15 16:47:00|||||||||2
1757954830000|2025-09-15 16:47:10|||||||||1
1757954860000|2025-09-15 16:47:40|||||||||1
1757954880000|2025-09-15 16:48:00|||||||||1
1757954910000|2025-09-15 16:48:30|||||||||1
1757954920000|2025-09-15 16:48:40|||||||||1
1757954940000|2025-09-15 16:49:00|||||||||1
1757954980000|2025-09-15 16:49:40|||||||||1
1757954990000|2025-09-15 16:49:50|||||||||1
1757955040000|2025-09-15 16:50:40|||||||||1
1757955080000|2025-09-15 16:51:20|||||||||1
1757955100000|2025-09-15 16:51:40|||||||||1
1757955120000|2025-09-15 16:52:00|||||||||1
1757955230000|2025-09-15 16:53:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|109
1757955300000|2025-09-15 16:55:00|||||||||2
1757955490000|2025-09-15 16:58:10|||||||||24
1757955500000|2025-09-15 16:58:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|73
1757955530000|2025-09-15 16:58:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1757955570000|2025-09-15 16:59:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1757955770000|2025-09-15 17:02:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1757955780000|2025-09-15 17:03:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1757955810000|2025-09-15 17:03:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|6
1757955840000|2025-09-15 17:04:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1757955900000|2025-09-15 17:05:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1757956150000|2025-09-15 17:09:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|50
1757956160000|2025-09-15 17:09:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1757956200000|2025-09-15 17:10:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1757956270000|2025-09-15 17:11:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1757956300000|2025-09-15 17:11:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1757956320000|2025-09-15 17:12:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757956750000|2025-09-15 17:19:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|62
1757956930000|2025-09-15 17:22:10|||||||||5
1757956940000|2025-09-15 17:22:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|8
1757957520000|2025-09-15 17:32:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757957540000|2025-09-15 17:32:20|||||||||4
1757957740000|2025-09-15 17:35:40|||||||||11
1757958550000|2025-09-15 17:49:10|||||||||23
1757959230000|2025-09-15 18:00:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|16
1757959790000|2025-09-15 18:09:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757959830000|2025-09-15 18:10:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|13
1757959920000|2025-09-15 18:12:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|39
1757960290000|2025-09-15 18:18:10|||||||||11
1757960320000|2025-09-15 18:18:40|||||||||2
1757960640000|2025-09-15 18:24:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1757961120000|2025-09-15 18:32:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1757961150000|2025-09-15 18:32:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1757961340000|2025-09-15 18:35:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757961800000|2025-09-15 18:43:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1757961830000|2025-09-15 18:43:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1757961930000|2025-09-15 18:45:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|7
1757962120000|2025-09-15 18:48:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757962180000|2025-09-15 18:49:40|||||||||1
1757962530000|2025-09-15 18:55:30|||||||||1
1757962870000|2025-09-15 19:01:10|||||||||1
1757963560000|2025-09-15 19:12:40|||||||||4
1757963760000|2025-09-15 19:16:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1757963870000|2025-09-15 19:17:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|7
1757963890000|2025-09-15 19:18:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757964300000|2025-09-15 19:25:00|||||||||16
1757964310000|2025-09-15 19:25:10|||||||||5
1757964330000|2025-09-15 19:25:30|||||||||44
1757964460000|2025-09-15 19:27:40|||||||||6
1757964590000|2025-09-15 19:29:50|||||||||11
1757964710000|2025-09-15 19:31:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|18
1757964820000|2025-09-15 19:33:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757964900000|2025-09-15 19:35:00|||||||||9
1757965010000|2025-09-15 19:36:50|||||||||18
1757965240000|2025-09-15 19:40:40|||||||||20
1757965350000|2025-09-15 19:42:30|||||||||20
1757965470000|2025-09-15 19:44:30|||||||||80
1757965930000|2025-09-15 19:52:10|||||||||3
1757966200000|2025-09-15 19:56:40|||||||||1
1757966280000|2025-09-15 19:58:00|||||||||3
1757966340000|2025-09-15 19:59:00|||||||||14
1757966370000|2025-09-15 19:59:30|||||||||2
1757966380000|2025-09-15 19:59:40|||||||||40
1757981700000|2025-09-16 00:15:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1757982000000|2025-09-16 00:20:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|3
1757982890000|2025-09-16 00:34:50|||||||||1
1757983500000|2025-09-16 00:45:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|3
1757984050000|2025-09-16 00:54:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1757984260000|2025-09-16 00:57:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1757985690000|2025-09-16 01:21:30|||||||||1
1757986250000|2025-09-16 01:30:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1757986310000|2025-09-16 01:31:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1757986350000|2025-09-16 01:32:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1757986370000|2025-09-16 01:32:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1757989870000|2025-09-16 02:31:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1757989910000|2025-09-16 02:31:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1757990820000|2025-09-16 02:47:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1757991220000|2025-09-16 02:53:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1757991250000|2025-09-16 02:54:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|13
1757991280000|2025-09-16 02:54:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|2
1757991430000|2025-09-16 02:57:10|||||||||3
1757991440000|2025-09-16 02:57:20|||||||||12
1757991450000|2025-09-16 02:57:30|||||||||26
1757991460000|2025-09-16 02:57:40|||||||||3
1757991470000|2025-09-16 02:57:50|||||||||5
1757992620000|2025-09-16 03:17:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1757992630000|2025-09-16 03:17:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|9
1757992690000|2025-09-16 03:18:10|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|16
1757992730000|2025-09-16 03:18:50|18.27|18.19|18.31|18.06|18.31|18.19|18.27|18.06|0
1757992780000|2025-09-16 03:19:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|19
1757992920000|2025-09-16 03:22:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757994110000|2025-09-16 03:41:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1757994480000|2025-09-16 03:48:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1757994670000|2025-09-16 03:51:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1757994750000|2025-09-16 03:52:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1757998190000|2025-09-16 04:49:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1757998200000|2025-09-16 04:50:00|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|1
1757998210000|2025-09-16 04:50:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1757998230000|2025-09-16 04:50:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1757998300000|2025-09-16 04:51:40|||||||||4
1758001320000|2025-09-16 05:42:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1758001370000|2025-09-16 05:42:50|||||||||1
1758001690000|2025-09-16 05:48:10|||||||||2
1758001700000|2025-09-16 05:48:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|2
1758001720000|2025-09-16 05:48:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1758001800000|2025-09-16 05:50:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758001850000|2025-09-16 05:50:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1758002400000|2025-09-16 06:00:00|||||||||2
1758002460000|2025-09-16 06:01:00|||||||||2
1758002540000|2025-09-16 06:02:20|||||||||2
1758002580000|2025-09-16 06:03:00|||||||||1
1758003320000|2025-09-16 06:15:20|||||||||10
1758003750000|2025-09-16 06:22:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1758003840000|2025-09-16 06:24:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|8
1758004750000|2025-09-16 06:39:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1758004780000|2025-09-16 06:39:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1758004870000|2025-09-16 06:41:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1758005440000|2025-09-16 06:50:40|||||||||5
1758005900000|2025-09-16 06:58:20|||||||||4
1758006000000|2025-09-16 07:00:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|34
1758006010000|2025-09-16 07:00:10|||||||||2
1758006030000|2025-09-16 07:00:30|||||||||1
1758006070000|2025-09-16 07:01:10|||||||||1
1758006090000|2025-09-16 07:01:30|||||||||1
1758006120000|2025-09-16 07:02:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|35
1758006130000|2025-09-16 07:02:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1758006140000|2025-09-16 07:02:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1758006150000|2025-09-16 07:02:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758006190000|2025-09-16 07:03:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1758006230000|2025-09-16 07:03:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|74
1758006240000|2025-09-16 07:04:00|||||||||4
1758006260000|2025-09-16 07:04:20|||||||||20
1758006300000|2025-09-16 07:05:00|||||||||101
1758006400000|2025-09-16 07:06:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|44
1758006420000|2025-09-16 07:07:00|||||||||5
1758006530000|2025-09-16 07:08:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|111
1758006550000|2025-09-16 07:09:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1758006620000|2025-09-16 07:10:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1758006770000|2025-09-16 07:12:50|||||||||1
1758006860000|2025-09-16 07:14:20|||||||||8
1758006930000|2025-09-16 07:15:30|||||||||23
1758006940000|2025-09-16 07:15:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|72
1758007130000|2025-09-16 07:18:50|||||||||1
1758007170000|2025-09-16 07:19:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|17
1758007220000|2025-09-16 07:20:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1758007260000|2025-09-16 07:21:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1758007290000|2025-09-16 07:21:30|||||||||1
1758007330000|2025-09-16 07:22:10|||||||||8
1758007340000|2025-09-16 07:22:20|||||||||1
1758007440000|2025-09-16 07:24:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1758007450000|2025-09-16 07:24:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758007490000|2025-09-16 07:24:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1758007660000|2025-09-16 07:27:40|||||||||4
1758007780000|2025-09-16 07:29:40|||||||||4
1758007830000|2025-09-16 07:30:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1758007880000|2025-09-16 07:31:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1758007890000|2025-09-16 07:31:30|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|6
1758008040000|2025-09-16 07:34:00|||||||||1
1758008050000|2025-09-16 07:34:10|||||||||1
1758008120000|2025-09-16 07:35:20|||||||||2
1758008130000|2025-09-16 07:35:30|||||||||2
1758008200000|2025-09-16 07:36:40|||||||||6
1758008210000|2025-09-16 07:36:50|||||||||1
1758008310000|2025-09-16 07:38:30|||||||||8
1758008350000|2025-09-16 07:39:10|||||||||1
1758008500000|2025-09-16 07:41:40|||||||||1
1758008660000|2025-09-16 07:44:20|||||||||1
1758008770000|2025-09-16 07:46:10|||||||||3
1758008780000|2025-09-16 07:46:20|||||||||8
1758008820000|2025-09-16 07:47:00|||||||||1
1758008900000|2025-09-16 07:48:20|||||||||1
1758008940000|2025-09-16 07:49:00|||||||||2
1758008980000|2025-09-16 07:49:40|||||||||1
1758008990000|2025-09-16 07:49:50|||||||||2
1758009020000|2025-09-16 07:50:20|||||||||2
1758009060000|2025-09-16 07:51:00|||||||||4
1758009070000|2025-09-16 07:51:10|||||||||10
1758009080000|2025-09-16 07:51:20|||||||||8
1758009090000|2025-09-16 07:51:30|||||||||13
1758009100000|2025-09-16 07:51:40|||||||||12
1758009110000|2025-09-16 07:51:50|||||||||2
1758009140000|2025-09-16 07:52:20|||||||||1
1758009200000|2025-09-16 07:53:20|||||||||8
1758009270000|2025-09-16 07:54:30|||||||||2
1758009310000|2025-09-16 07:55:10|||||||||1
1758009320000|2025-09-16 07:55:20|||||||||2
1758009360000|2025-09-16 07:56:00|||||||||2
1758009410000|2025-09-16 07:56:50|||||||||2
1758009440000|2025-09-16 07:57:20|||||||||14
1758009470000|2025-09-16 07:57:50|||||||||1
1758009500000|2025-09-16 07:58:20|||||||||1
1758009550000|2025-09-16 07:59:10|||||||||10
1758009580000|2025-09-16 07:59:40|||||||||1
1758009590000|2025-09-16 07:59:50|||||||||2
1758009640000|2025-09-16 08:00:40|||||||||1
1758009660000|2025-09-16 08:01:00|||||||||8
1758009710000|2025-09-16 08:01:50|||||||||2
1758009810000|2025-09-16 08:03:30|||||||||3
1758009850000|2025-09-16 08:04:10|||||||||2
1758009900000|2025-09-16 08:05:00|||||||||2
1758009910000|2025-09-16 08:05:10|||||||||2
1758009960000|2025-09-16 08:06:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|58
1758009970000|2025-09-16 08:06:10|||||||||1
1758010020000|2025-09-16 08:07:00|||||||||2
1758010070000|2025-09-16 08:07:50|||||||||2
1758010100000|2025-09-16 08:08:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1758010120000|2025-09-16 08:08:40|||||||||1
1758010130000|2025-09-16 08:08:50|||||||||2
1758010170000|2025-09-16 08:09:30|||||||||2
1758010220000|2025-09-16 08:10:20|||||||||2
1758010260000|2025-09-16 08:11:00|||||||||1
1758010280000|2025-09-16 08:11:20|||||||||2
1758010350000|2025-09-16 08:12:30|||||||||2
1758010370000|2025-09-16 08:12:50|||||||||79
1758010410000|2025-09-16 08:13:30|||||||||1
1758010420000|2025-09-16 08:13:40|||||||||2
1758010480000|2025-09-16 08:14:40|||||||||6
1758010490000|2025-09-16 08:14:50|||||||||10
1758010500000|2025-09-16 08:15:00|||||||||7
1758010530000|2025-09-16 08:15:30|||||||||2
1758010550000|2025-09-16 08:15:50|||||||||50
1758010560000|2025-09-16 08:16:00|||||||||2
1758010580000|2025-09-16 08:16:20|||||||||43
1758010810000|2025-09-16 08:20:10|||||||||8
1758010820000|2025-09-16 08:20:20|||||||||2
1758010840000|2025-09-16 08:20:40|||||||||50
1758010850000|2025-09-16 08:20:50|||||||||4
1758011340000|2025-09-16 08:29:00|||||||||1
1758011370000|2025-09-16 08:29:30|||||||||1
1758011460000|2025-09-16 08:31:00|||||||||1
1758011560000|2025-09-16 08:32:40|||||||||1
1758011600000|2025-09-16 08:33:20|||||||||8
1758011730000|2025-09-16 08:35:30|||||||||1
1758011930000|2025-09-16 08:38:50|||||||||1
1758011980000|2025-09-16 08:39:40|||||||||3
1758012090000|2025-09-16 08:41:30|||||||||2
1758012140000|2025-09-16 08:42:20|||||||||1
1758012260000|2025-09-16 08:44:20|||||||||1
1758012270000|2025-09-16 08:44:30|||||||||8
1758012300000|2025-09-16 08:45:00|||||||||2
1758012330000|2025-09-16 08:45:30|||||||||1
1758012360000|2025-09-16 08:46:00|||||||||1
1758012540000|2025-09-16 08:49:00|||||||||5
1758012580000|2025-09-16 08:49:40|||||||||1
1758012780000|2025-09-16 08:53:00|||||||||5
1758012790000|2025-09-16 08:53:10|||||||||2
1758012830000|2025-09-16 08:53:50|||||||||1
1758012840000|2025-09-16 08:54:00|||||||||9
1758012850000|2025-09-16 08:54:10|||||||||2
1758012880000|2025-09-16 08:54:40|||||||||2
1758012900000|2025-09-16 08:55:00|||||||||2
1758012910000|2025-09-16 08:55:10|||||||||2
1758012950000|2025-09-16 08:55:50|||||||||2
1758012960000|2025-09-16 08:56:00|||||||||20
1758012970000|2025-09-16 08:56:10|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|74
1758012980000|2025-09-16 08:56:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1758013000000|2025-09-16 08:56:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|25
1758013020000|2025-09-16 08:57:00|||||||||4
1758013030000|2025-09-16 08:57:10|||||||||3
1758013050000|2025-09-16 08:57:30|||||||||3
1758013060000|2025-09-16 08:57:40|||||||||2
1758013080000|2025-09-16 08:58:00|||||||||7
1758013100000|2025-09-16 08:58:20|||||||||2
1758013150000|2025-09-16 08:59:10|||||||||2
1758013170000|2025-09-16 08:59:30|||||||||15
1758013210000|2025-09-16 09:00:10|||||||||4
1758013220000|2025-09-16 09:00:20|||||||||25
1758013260000|2025-09-16 09:01:00|||||||||25
1758013270000|2025-09-16 09:01:10|||||||||26
1758013290000|2025-09-16 09:01:30|||||||||25
1758013310000|2025-09-16 09:01:50|||||||||21
1758013380000|2025-09-16 09:03:00|||||||||8
1758013390000|2025-09-16 09:03:10|||||||||2
1758013440000|2025-09-16 09:04:00|||||||||22
1758013470000|2025-09-16 09:04:30|||||||||2
1758013490000|2025-09-16 09:04:50|||||||||1
1758013500000|2025-09-16 09:05:00|||||||||7
1758013520000|2025-09-16 09:05:20|||||||||2
1758013540000|2025-09-16 09:05:40|||||||||3
1758013560000|2025-09-16 09:06:00|||||||||5
1758013600000|2025-09-16 09:06:40|||||||||3
1758013620000|2025-09-16 09:07:00|||||||||10
1758013660000|2025-09-16 09:07:40|||||||||1
1758013680000|2025-09-16 09:08:00|||||||||3
1758013740000|2025-09-16 09:09:00|||||||||1
1758013800000|2025-09-16 09:10:00|||||||||4
1758013810000|2025-09-16 09:10:10|||||||||2
1758013830000|2025-09-16 09:10:30|||||||||2
1758013860000|2025-09-16 09:11:00|||||||||10
1758013900000|2025-09-16 09:11:40|||||||||1
1758013910000|2025-09-16 09:11:50|||||||||2
1758013920000|2025-09-16 09:12:00|||||||||5
1758013960000|2025-09-16 09:12:40|||||||||2
1758013970000|2025-09-16 09:12:50|||||||||8
1758013980000|2025-09-16 09:13:00|||||||||5
1758014040000|2025-09-16 09:14:00|||||||||22
1758014050000|2025-09-16 09:14:10|||||||||1
1758014100000|2025-09-16 09:15:00|||||||||134
1758014270000|2025-09-16 09:17:50|||||||||1
1758014320000|2025-09-16 09:18:40|||||||||1
1758014450000|2025-09-16 09:20:50|||||||||8
1758014470000|2025-09-16 09:21:10|||||||||3
1758014520000|2025-09-16 09:22:00|||||||||1
1758014570000|2025-09-16 09:22:50|||||||||5
1758014730000|2025-09-16 09:25:30|||||||||7
1758014750000|2025-09-16 09:25:50|||||||||1
1758014800000|2025-09-16 09:26:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|134
1758014820000|2025-09-16 09:27:00|||||||||2
1758014940000|2025-09-16 09:29:00|||||||||2
1758014950000|2025-09-16 09:29:10|||||||||6
1758014990000|2025-09-16 09:29:50|||||||||1
1758015060000|2025-09-16 09:31:00|||||||||1
1758015140000|2025-09-16 09:32:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|26
1758015220000|2025-09-16 09:33:40|||||||||1
1758015230000|2025-09-16 09:33:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|29
1758015240000|2025-09-16 09:34:00|||||||||331
1758015250000|2025-09-16 09:34:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1758015400000|2025-09-16 09:36:40|||||||||1
1758015420000|2025-09-16 09:37:00|||||||||8
1758015570000|2025-09-16 09:39:30|||||||||73
1758015920000|2025-09-16 09:45:20|||||||||1
1758015980000|2025-09-16 09:46:20|||||||||3
1758016130000|2025-09-16 09:48:50|||||||||1
1758016170000|2025-09-16 09:49:30|||||||||33
1758016210000|2025-09-16 09:50:10|||||||||8
1758016250000|2025-09-16 09:50:50|||||||||1
1758016280000|2025-09-16 09:51:20|||||||||10
1758016350000|2025-09-16 09:52:30|||||||||12
1758016370000|2025-09-16 09:52:50|||||||||1
1758016440000|2025-09-16 09:54:00|||||||||11
1758016520000|2025-09-16 09:55:20|||||||||11
1758016580000|2025-09-16 09:56:20|||||||||1
1758016610000|2025-09-16 09:56:50|||||||||2
1758016630000|2025-09-16 09:57:10|||||||||11
1758016740000|2025-09-16 09:59:00|||||||||11
1758016780000|2025-09-16 09:59:40|||||||||1
1758016800000|2025-09-16 10:00:00|||||||||10
1758016880000|2025-09-16 10:01:20|||||||||11
1758016890000|2025-09-16 10:01:30|||||||||8
1758016970000|2025-09-16 10:02:50|||||||||12
1758016980000|2025-09-16 10:03:00|||||||||1
1758017040000|2025-09-16 10:04:00|||||||||5
1758017080000|2025-09-16 10:04:40|||||||||12
1758017160000|2025-09-16 10:06:00|||||||||12
1758017180000|2025-09-16 10:06:20|||||||||1
1758017230000|2025-09-16 10:07:10|||||||||11
1758017310000|2025-09-16 10:08:30|||||||||12
1758017370000|2025-09-16 10:09:30|||||||||1
1758017400000|2025-09-16 10:10:00|||||||||11
1758017410000|2025-09-16 10:10:10|||||||||8
1758017480000|2025-09-16 10:11:20|||||||||12
1758017530000|2025-09-16 10:12:10|||||||||5
1758017570000|2025-09-16 10:12:50|||||||||11
1758017650000|2025-09-16 10:14:10|||||||||10
1758017710000|2025-09-16 10:15:10|||||||||1
1758017720000|2025-09-16 10:15:20|||||||||11
1758017790000|2025-09-16 10:16:30|||||||||1
1758017800000|2025-09-16 10:16:40|||||||||11
1758017890000|2025-09-16 10:18:10|||||||||11
1758017940000|2025-09-16 10:19:00|||||||||7
1758017970000|2025-09-16 10:19:30|||||||||11
1758018000000|2025-09-16 10:20:00|||||||||9
1758018050000|2025-09-16 10:20:50|||||||||1
1758018060000|2025-09-16 10:21:00|||||||||83
1758018090000|2025-09-16 10:21:30|||||||||3
1758018110000|2025-09-16 10:21:50|||||||||4
1758018160000|2025-09-16 10:22:40|||||||||1
1758018170000|2025-09-16 10:22:50|||||||||12
1758018190000|2025-09-16 10:23:10|||||||||2
1758018230000|2025-09-16 10:23:50|||||||||11
1758018240000|2025-09-16 10:24:00|||||||||4
1758018250000|2025-09-16 10:24:10|||||||||3
1758018280000|2025-09-16 10:24:40|||||||||2
1758018320000|2025-09-16 10:25:20|||||||||11
1758018360000|2025-09-16 10:26:00|||||||||4
1758018390000|2025-09-16 10:26:30|||||||||2
1758018420000|2025-09-16 10:27:00|||||||||14
1758018430000|2025-09-16 10:27:10|||||||||2
1758018440000|2025-09-16 10:27:20|||||||||5
1758018470000|2025-09-16 10:27:50|||||||||2
1758018480000|2025-09-16 10:28:00|||||||||1
1758018500000|2025-09-16 10:28:20|||||||||18
1758018530000|2025-09-16 10:28:50|||||||||2
1758018540000|2025-09-16 10:29:00|||||||||1
1758018560000|2025-09-16 10:29:20|||||||||5
1758018590000|2025-09-16 10:29:50|||||||||12
1758018600000|2025-09-16 10:30:00|||||||||3
1758018650000|2025-09-16 10:30:50|||||||||8
1758018680000|2025-09-16 10:31:20|||||||||5
1758018720000|2025-09-16 10:32:00|||||||||5
1758018750000|2025-09-16 10:32:30|||||||||11
1758018780000|2025-09-16 10:33:00|||||||||4
1758018800000|2025-09-16 10:33:20|||||||||100
1758018820000|2025-09-16 10:33:40|||||||||12
1758018840000|2025-09-16 10:34:00|||||||||2
1758018850000|2025-09-16 10:34:10|||||||||2
1758018870000|2025-09-16 10:34:30|||||||||2
1758018880000|2025-09-16 10:34:40|||||||||2
1758018920000|2025-09-16 10:35:20|||||||||12
1758018940000|2025-09-16 10:35:40|||||||||2
1758018950000|2025-09-16 10:35:50|||||||||4
1758018960000|2025-09-16 10:36:00|||||||||1
1758018990000|2025-09-16 10:36:30|||||||||2
1758019010000|2025-09-16 10:36:50|||||||||10
1758019040000|2025-09-16 10:37:20|||||||||4
1758019070000|2025-09-16 10:37:50|||||||||2
1758019080000|2025-09-16 10:38:00|||||||||1
1758019100000|2025-09-16 10:38:20|||||||||13
1758019110000|2025-09-16 10:38:30|||||||||3
1758019140000|2025-09-16 10:39:00|||||||||2
1758019160000|2025-09-16 10:39:20|||||||||2
1758019170000|2025-09-16 10:39:30|||||||||1
1758019190000|2025-09-16 10:39:50|||||||||14
1758019200000|2025-09-16 10:40:00|||||||||5
1758019220000|2025-09-16 10:40:20|||||||||1
1758019260000|2025-09-16 10:41:00|||||||||2
1758019280000|2025-09-16 10:41:20|||||||||11
1758019320000|2025-09-16 10:42:00|||||||||10
1758019360000|2025-09-16 10:42:40|||||||||13
1758019380000|2025-09-16 10:43:00|||||||||6
1758019410000|2025-09-16 10:43:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|187
1758019450000|2025-09-16 10:44:10|||||||||1
1758019470000|2025-09-16 10:44:30|||||||||19
1758019510000|2025-09-16 10:45:10|||||||||11
1758019580000|2025-09-16 10:46:20|||||||||1
1758019590000|2025-09-16 10:46:30|||||||||12
1758019680000|2025-09-16 10:48:00|||||||||12
1758019740000|2025-09-16 10:49:00|||||||||1
1758019760000|2025-09-16 10:49:20|||||||||11
1758019830000|2025-09-16 10:50:30|||||||||3
1758019870000|2025-09-16 10:51:10|||||||||12
1758019940000|2025-09-16 10:52:20|||||||||70
1758019990000|2025-09-16 10:53:10|||||||||1
1758020010000|2025-09-16 10:53:30|||||||||2
1758020030000|2025-09-16 10:53:50|||||||||1
1758020050000|2025-09-16 10:54:10|||||||||11
1758020130000|2025-09-16 10:55:30|||||||||10
1758020180000|2025-09-16 10:56:20|||||||||8
1758020200000|2025-09-16 10:56:40|||||||||12
1758020220000|2025-09-16 10:57:00|||||||||2
1758020300000|2025-09-16 10:58:20|||||||||12
1758020330000|2025-09-16 10:58:50|||||||||1
1758020360000|2025-09-16 10:59:20|||||||||3
1758020390000|2025-09-16 10:59:50|||||||||10
1758020460000|2025-09-16 11:01:00|||||||||12
1758020560000|2025-09-16 11:02:40|||||||||62
1758020620000|2025-09-16 11:03:40|||||||||1
1758020650000|2025-09-16 11:04:10|||||||||11
1758020730000|2025-09-16 11:05:30|||||||||12
1758020810000|2025-09-16 11:06:50|||||||||1
1758020850000|2025-09-16 11:07:30|||||||||11
1758020870000|2025-09-16 11:07:50|||||||||2
1758020880000|2025-09-16 11:08:00|||||||||1
1758020910000|2025-09-16 11:08:30|||||||||12
1758021010000|2025-09-16 11:10:10|||||||||18
1758021080000|2025-09-16 11:11:20|||||||||10
1758021130000|2025-09-16 11:12:10|||||||||1
1758021160000|2025-09-16 11:12:40|||||||||11
1758021200000|2025-09-16 11:13:20|||||||||1
1758021250000|2025-09-16 11:14:10|||||||||11
1758021330000|2025-09-16 11:15:30|||||||||11
1758021350000|2025-09-16 11:15:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|296
1758021360000|2025-09-16 11:16:00|||||||||2
1758021440000|2025-09-16 11:17:20|||||||||11
1758021470000|2025-09-16 11:17:50|||||||||2
1758021510000|2025-09-16 11:18:30|||||||||11
1758021520000|2025-09-16 11:18:40|||||||||2
1758021550000|2025-09-16 11:19:10|||||||||5
1758021590000|2025-09-16 11:19:50|||||||||11
1758021680000|2025-09-16 11:21:20|||||||||12
1758021760000|2025-09-16 11:22:40|||||||||12
1758021870000|2025-09-16 11:24:30|||||||||10
1758021890000|2025-09-16 11:24:50|||||||||8
1758021930000|2025-09-16 11:25:30|||||||||12
1758022030000|2025-09-16 11:27:10|||||||||1
1758022040000|2025-09-16 11:27:20|||||||||11
1758022120000|2025-09-16 11:28:40|||||||||12
1758022210000|2025-09-16 11:30:10|||||||||10
1758022240000|2025-09-16 11:30:40|||||||||1
1758022300000|2025-09-16 11:31:40|||||||||13
1758022330000|2025-09-16 11:32:10|||||||||109
1758022380000|2025-09-16 11:33:00|||||||||13
1758022450000|2025-09-16 11:34:10|||||||||1
1758022460000|2025-09-16 11:34:20|||||||||8
1758022490000|2025-09-16 11:34:50|||||||||12
1758022580000|2025-09-16 11:36:20|||||||||12
1758022590000|2025-09-16 11:36:30|||||||||2
1758022660000|2025-09-16 11:37:40|||||||||1
1758022670000|2025-09-16 11:37:50|||||||||11
1758022760000|2025-09-16 11:39:20|||||||||11
1758022810000|2025-09-16 11:40:10|||||||||1
1758022850000|2025-09-16 11:40:50|||||||||13
1758022950000|2025-09-16 11:42:30|||||||||10
1758023010000|2025-09-16 11:43:30|||||||||10
1758023060000|2025-09-16 11:44:20|||||||||1
1758023100000|2025-09-16 11:45:00|||||||||8
1758023110000|2025-09-16 11:45:10|||||||||11
1758023180000|2025-09-16 11:46:20|||||||||10
1758023260000|2025-09-16 11:47:40|||||||||11
1758023310000|2025-09-16 11:48:30|||||||||1
1758023350000|2025-09-16 11:49:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|251
1758023430000|2025-09-16 11:50:30|||||||||1
1758023450000|2025-09-16 11:50:50|||||||||11
1758023540000|2025-09-16 11:52:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|36
1758023700000|2025-09-16 11:55:00|||||||||12
1758023870000|2025-09-16 11:57:50|||||||||22
1758023880000|2025-09-16 11:58:00|||||||||1
1758023900000|2025-09-16 11:58:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1758024000000|2025-09-16 12:00:00|||||||||8
1758024130000|2025-09-16 12:02:10|||||||||4
1758024220000|2025-09-16 12:03:40|||||||||1
1758024320000|2025-09-16 12:05:20|||||||||51
1758024360000|2025-09-16 12:06:00|||||||||1
1758024400000|2025-09-16 12:06:40|||||||||1
1758024460000|2025-09-16 12:07:40|||||||||1
1758024570000|2025-09-16 12:09:30|||||||||1
1758024620000|2025-09-16 12:10:20|||||||||8
1758024650000|2025-09-16 12:10:50|||||||||1
1758024660000|2025-09-16 12:11:00|||||||||1
1758024670000|2025-09-16 12:11:10|||||||||1
1758024750000|2025-09-16 12:12:30|||||||||1
1758024790000|2025-09-16 12:13:10|||||||||1
1758024920000|2025-09-16 12:15:20|||||||||1
1758024960000|2025-09-16 12:16:00|||||||||1
1758025130000|2025-09-16 12:18:50|||||||||1
1758025190000|2025-09-16 12:19:50|||||||||1
1758025220000|2025-09-16 12:20:20|||||||||9
1758025350000|2025-09-16 12:22:30|||||||||1
1758025490000|2025-09-16 12:24:50|||||||||1
1758025550000|2025-09-16 12:25:50|||||||||1
1758025620000|2025-09-16 12:27:00|||||||||1
1758025710000|2025-09-16 12:28:30|||||||||1
1758025730000|2025-09-16 12:28:50|||||||||8
1758025740000|2025-09-16 12:29:00|||||||||1
1758025750000|2025-09-16 12:29:10|||||||||2
1758025770000|2025-09-16 12:29:30|||||||||19
1758025820000|2025-09-16 12:30:20|||||||||1
1758025850000|2025-09-16 12:30:50|||||||||1
1758025920000|2025-09-16 12:32:00|||||||||11
1758025990000|2025-09-16 12:33:10|||||||||1
1758026000000|2025-09-16 12:33:20|||||||||3
1758026050000|2025-09-16 12:34:10|||||||||8
1758026090000|2025-09-16 12:34:50|||||||||8
1758026150000|2025-09-16 12:35:50|||||||||4
1758026160000|2025-09-16 12:36:00|||||||||72
1758026190000|2025-09-16 12:36:30|||||||||1
1758026220000|2025-09-16 12:37:00|||||||||2
1758026270000|2025-09-16 12:37:50|||||||||1
1758026350000|2025-09-16 12:39:10|||||||||45
1758026360000|2025-09-16 12:39:20|||||||||212
1758026390000|2025-09-16 12:39:50|||||||||2
1758026440000|2025-09-16 12:40:40|||||||||1
1758026460000|2025-09-16 12:41:00|||||||||208
1758026470000|2025-09-16 12:41:10|||||||||117
1758026490000|2025-09-16 12:41:30|||||||||1
1758026520000|2025-09-16 12:42:00|||||||||6
1758026570000|2025-09-16 12:42:50|||||||||1
1758026640000|2025-09-16 12:44:00|||||||||1
1758026690000|2025-09-16 12:44:50|||||||||1
1758026700000|2025-09-16 12:45:00|||||||||10
1758026730000|2025-09-16 12:45:30|||||||||2
1758026750000|2025-09-16 12:45:50|||||||||2
1758026810000|2025-09-16 12:46:50|||||||||2
1758026820000|2025-09-16 12:47:00|||||||||20
1758026860000|2025-09-16 12:47:40|||||||||1
1758026880000|2025-09-16 12:48:00|||||||||7
1758026890000|2025-09-16 12:48:10|||||||||2
1758026900000|2025-09-16 12:48:20|||||||||2
1758026920000|2025-09-16 12:48:40|||||||||7
1758026930000|2025-09-16 12:48:50|||||||||1
1758026940000|2025-09-16 12:49:00|||||||||4
1758026950000|2025-09-16 12:49:10|||||||||1
1758026960000|2025-09-16 12:49:20|||||||||2
1758026980000|2025-09-16 12:49:40|||||||||2
1758027000000|2025-09-16 12:50:00|||||||||2
1758027030000|2025-09-16 12:50:30|||||||||10
1758027050000|2025-09-16 12:50:50|||||||||3
1758027080000|2025-09-16 12:51:20|||||||||6
1758027100000|2025-09-16 12:51:40|||||||||4
1758027110000|2025-09-16 12:51:50|||||||||2
1758027120000|2025-09-16 12:52:00|||||||||3
1758027130000|2025-09-16 12:52:10|||||||||8
1758027150000|2025-09-16 12:52:30|||||||||1
1758027160000|2025-09-16 12:52:40|||||||||2
1758027180000|2025-09-16 12:53:00|||||||||9
1758027200000|2025-09-16 12:53:20|||||||||2
1758027220000|2025-09-16 12:53:40|||||||||2
1758027230000|2025-09-16 12:53:50|||||||||1
1758027240000|2025-09-16 12:54:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|334
1758027250000|2025-09-16 12:54:10|||||||||2
1758027280000|2025-09-16 12:54:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|108
1758027290000|2025-09-16 12:54:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1758027310000|2025-09-16 12:55:10|||||||||2
1758027340000|2025-09-16 12:55:40|||||||||2
1758027370000|2025-09-16 12:56:10|||||||||3
1758027400000|2025-09-16 12:56:40|||||||||2
1758027420000|2025-09-16 12:57:00|||||||||2
1758027430000|2025-09-16 12:57:10|||||||||5
1758027440000|2025-09-16 12:57:20|||||||||5
1758027480000|2025-09-16 12:58:00|||||||||2
1758027510000|2025-09-16 12:58:30|||||||||2
1758027520000|2025-09-16 12:58:40|||||||||1
1758027540000|2025-09-16 12:59:00|||||||||2
1758027550000|2025-09-16 12:59:10|||||||||2
1758027570000|2025-09-16 12:59:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|122
1758027580000|2025-09-16 12:59:40|||||||||2
1758027590000|2025-09-16 12:59:50|||||||||24
1758027600000|2025-09-16 13:00:00|||||||||35
1758027610000|2025-09-16 13:00:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|276
1758027630000|2025-09-16 13:00:30|||||||||2
1758027640000|2025-09-16 13:00:40|||||||||1
1758027660000|2025-09-16 13:01:00|||||||||15
1758027680000|2025-09-16 13:01:20|||||||||22
1758027700000|2025-09-16 13:01:40|||||||||90
1758027720000|2025-09-16 13:02:00|||||||||2
1758027730000|2025-09-16 13:02:10|||||||||1
1758027740000|2025-09-16 13:02:20|||||||||2
1758027760000|2025-09-16 13:02:40|||||||||2
1758027800000|2025-09-16 13:03:20|||||||||1
1758027840000|2025-09-16 13:04:00|||||||||2
1758027870000|2025-09-16 13:04:30|||||||||2
1758027900000|2025-09-16 13:05:00|||||||||4
1758027920000|2025-09-16 13:05:20|||||||||2
1758027950000|2025-09-16 13:05:50|||||||||2
1758027960000|2025-09-16 13:06:00|||||||||11
1758028000000|2025-09-16 13:06:40|||||||||2
1758028020000|2025-09-16 13:07:00|||||||||3
1758028030000|2025-09-16 13:07:10|||||||||353
1758028060000|2025-09-16 13:07:40|||||||||2
1758028110000|2025-09-16 13:08:30|||||||||8
1758028170000|2025-09-16 13:09:30|||||||||2
1758028180000|2025-09-16 13:09:40|||||||||2
1758028200000|2025-09-16 13:10:00|||||||||2
1758028230000|2025-09-16 13:10:30|||||||||2
1758028240000|2025-09-16 13:10:40|||||||||2
1758028260000|2025-09-16 13:11:00|||||||||2
1758028270000|2025-09-16 13:11:10|||||||||2
1758028310000|2025-09-16 13:11:50|||||||||2
1758028320000|2025-09-16 13:12:00|||||||||5
1758028340000|2025-09-16 13:12:20|||||||||94
1758028350000|2025-09-16 13:12:30|||||||||176
1758028380000|2025-09-16 13:13:00|||||||||5
1758028410000|2025-09-16 13:13:30|||||||||2
1758028440000|2025-09-16 13:14:00|||||||||5
1758028460000|2025-09-16 13:14:20|||||||||2
1758028500000|2025-09-16 13:15:00|||||||||74
1758028510000|2025-09-16 13:15:10|||||||||1
1758028520000|2025-09-16 13:15:20|||||||||20
1758028550000|2025-09-16 13:15:50|||||||||20
1758028630000|2025-09-16 13:17:10|||||||||40
1758028840000|2025-09-16 13:20:40|||||||||1
1758028980000|2025-09-16 13:23:00|||||||||8
1758029040000|2025-09-16 13:24:00|||||||||2
1758029060000|2025-09-16 13:24:20|||||||||2
1758029070000|2025-09-16 13:24:30|||||||||2
1758029090000|2025-09-16 13:24:50|||||||||3
1758029100000|2025-09-16 13:25:00|||||||||52
1758029120000|2025-09-16 13:25:20|||||||||3
1758029150000|2025-09-16 13:25:50|||||||||3
1758029160000|2025-09-16 13:26:00|||||||||1
1758029170000|2025-09-16 13:26:10|||||||||2
1758029190000|2025-09-16 13:26:30|||||||||4
1758029210000|2025-09-16 13:26:50|||||||||3
1758029220000|2025-09-16 13:27:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|236
1758029230000|2025-09-16 13:27:10|||||||||9
1758029240000|2025-09-16 13:27:20|||||||||2
1758029260000|2025-09-16 13:27:40|||||||||12
1758029270000|2025-09-16 13:27:50|||||||||10
1758029300000|2025-09-16 13:28:20|||||||||7
1758029340000|2025-09-16 13:29:00|||||||||1
1758029400000|2025-09-16 13:30:00|||||||||2
1758029410000|2025-09-16 13:30:10|||||||||107
1758029430000|2025-09-16 13:30:30|||||||||8
1758029470000|2025-09-16 13:31:10|||||||||268
1758029490000|2025-09-16 13:31:30|||||||||119
1758029500000|2025-09-16 13:31:40|||||||||2
1758029520000|2025-09-16 13:32:00|||||||||97
1758029580000|2025-09-16 13:33:00|||||||||8
1758029650000|2025-09-16 13:34:10|||||||||3
1758029670000|2025-09-16 13:34:30|||||||||3
1758029690000|2025-09-16 13:34:50|||||||||2
1758029700000|2025-09-16 13:35:00|||||||||4
1758029710000|2025-09-16 13:35:10|||||||||9
1758029720000|2025-09-16 13:35:20|||||||||4
1758029740000|2025-09-16 13:35:40|||||||||5
1758029750000|2025-09-16 13:35:50|||||||||22
1758029760000|2025-09-16 13:36:00|||||||||12
1758029770000|2025-09-16 13:36:10|||||||||14
1758029780000|2025-09-16 13:36:20|||||||||2
1758029790000|2025-09-16 13:36:30|||||||||2
1758029800000|2025-09-16 13:36:40|||||||||4
1758029820000|2025-09-16 13:37:00|||||||||5
1758029840000|2025-09-16 13:37:20|||||||||4
1758029850000|2025-09-16 13:37:30|||||||||4
1758029870000|2025-09-16 13:37:50|||||||||4
1758029890000|2025-09-16 13:38:10|||||||||4
1758029900000|2025-09-16 13:38:20|||||||||4
1758029910000|2025-09-16 13:38:30|||||||||2
1758029920000|2025-09-16 13:38:40|||||||||50
1758029940000|2025-09-16 13:39:00|||||||||1
1758029970000|2025-09-16 13:39:30|||||||||1
1758029980000|2025-09-16 13:39:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|10
1758030000000|2025-09-16 13:40:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|271
1758030010000|2025-09-16 13:40:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|142
1758030020000|2025-09-16 13:40:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758030030000|2025-09-16 13:40:30|||||||||50
1758030050000|2025-09-16 13:40:50|||||||||68
1758030060000|2025-09-16 13:41:00|||||||||21
1758030070000|2025-09-16 13:41:10|||||||||7
1758030080000|2025-09-16 13:41:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|45
1758030090000|2025-09-16 13:41:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|3
1758030110000|2025-09-16 13:41:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758030120000|2025-09-16 13:42:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758030130000|2025-09-16 13:42:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|79
1758030140000|2025-09-16 13:42:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758030180000|2025-09-16 13:43:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|222
1758030200000|2025-09-16 13:43:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758030260000|2025-09-16 13:44:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|17
1758030300000|2025-09-16 13:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758030320000|2025-09-16 13:45:20|||||||||1
1758030340000|2025-09-16 13:45:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|82
1758030360000|2025-09-16 13:46:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1758030380000|2025-09-16 13:46:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|154
1758030390000|2025-09-16 13:46:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758030400000|2025-09-16 13:46:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1758030440000|2025-09-16 13:47:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758030460000|2025-09-16 13:47:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|31
1758030470000|2025-09-16 13:47:50|||||||||5
1758030510000|2025-09-16 13:48:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1758030550000|2025-09-16 13:49:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758030580000|2025-09-16 13:49:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|84
1758030620000|2025-09-16 13:50:20|||||||||312
1758030640000|2025-09-16 13:50:40|||||||||2
1758030730000|2025-09-16 13:52:10|||||||||1
1758030740000|2025-09-16 13:52:20|||||||||56
1758030750000|2025-09-16 13:52:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1758030770000|2025-09-16 13:52:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|27
1758030780000|2025-09-16 13:53:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758030800000|2025-09-16 13:53:20|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|6
1758030810000|2025-09-16 13:53:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|50
1758030830000|2025-09-16 13:53:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758030840000|2025-09-16 13:54:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|29
1758030850000|2025-09-16 13:54:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758030870000|2025-09-16 13:54:30|||||||||45
1758030880000|2025-09-16 13:54:40|||||||||1
1758030900000|2025-09-16 13:55:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|15
1758030930000|2025-09-16 13:55:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758030960000|2025-09-16 13:56:00|||||||||4
1758031010000|2025-09-16 13:56:50|||||||||8
1758031020000|2025-09-16 13:57:00|||||||||50
1758031030000|2025-09-16 13:57:10|||||||||10
1758031080000|2025-09-16 13:58:00|||||||||1
1758031180000|2025-09-16 13:59:40|||||||||1
1758031190000|2025-09-16 13:59:50|||||||||2
1758031200000|2025-09-16 14:00:00|||||||||20
1758031210000|2025-09-16 14:00:10|||||||||1
1758031260000|2025-09-16 14:01:00|||||||||28
1758031270000|2025-09-16 14:01:10|||||||||301
1758031290000|2025-09-16 14:01:30|||||||||2
1758031320000|2025-09-16 14:02:00|||||||||6
1758031350000|2025-09-16 14:02:30|||||||||1
1758031360000|2025-09-16 14:02:40|||||||||17
1758031370000|2025-09-16 14:02:50|||||||||8
1758031380000|2025-09-16 14:03:00|||||||||5
1758031400000|2025-09-16 14:03:20|||||||||3
1758031430000|2025-09-16 14:03:50|||||||||3
1758031440000|2025-09-16 14:04:00|||||||||2
1758031450000|2025-09-16 14:04:10|||||||||2
1758031460000|2025-09-16 14:04:20|||||||||8
1758031480000|2025-09-16 14:04:40|||||||||2
1758031500000|2025-09-16 14:05:00|||||||||2
1758031510000|2025-09-16 14:05:10|||||||||2
1758031540000|2025-09-16 14:05:40|||||||||1
1758031560000|2025-09-16 14:06:00|||||||||2
1758031570000|2025-09-16 14:06:10|||||||||8
1758031580000|2025-09-16 14:06:20|||||||||13
1758031590000|2025-09-16 14:06:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|84
1758031600000|2025-09-16 14:06:40|||||||||10
1758031620000|2025-09-16 14:07:00|||||||||4
1758031630000|2025-09-16 14:07:10|||||||||5
1758031650000|2025-09-16 14:07:30|||||||||5
1758031670000|2025-09-16 14:07:50|||||||||6
1758031680000|2025-09-16 14:08:00|||||||||1
1758031690000|2025-09-16 14:08:10|||||||||177
1758031700000|2025-09-16 14:08:20|||||||||4
1758031710000|2025-09-16 14:08:30|||||||||4
1758031730000|2025-09-16 14:08:50|||||||||6
1758031740000|2025-09-16 14:09:00|||||||||8
1758031760000|2025-09-16 14:09:20|||||||||2
1758031770000|2025-09-16 14:09:30|||||||||3
1758031780000|2025-09-16 14:09:40|||||||||2
1758031790000|2025-09-16 14:09:50|||||||||12
1758031800000|2025-09-16 14:10:00|||||||||82
1758031830000|2025-09-16 14:10:30|||||||||2
1758031840000|2025-09-16 14:10:40|||||||||1
1758031850000|2025-09-16 14:10:50|||||||||25
1758031860000|2025-09-16 14:11:00|||||||||30
1758031870000|2025-09-16 14:11:10|||||||||2
1758031900000|2025-09-16 14:11:40|||||||||2
1758031980000|2025-09-16 14:13:00|||||||||5
1758031990000|2025-09-16 14:13:10|||||||||5
1758032030000|2025-09-16 14:13:50|||||||||8
1758032110000|2025-09-16 14:15:10|||||||||6
1758032140000|2025-09-16 14:15:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|12
1758032220000|2025-09-16 14:17:00|||||||||5
1758032240000|2025-09-16 14:17:20|||||||||1
1758032290000|2025-09-16 14:18:10|||||||||1
1758032300000|2025-09-16 14:18:20|||||||||8
1758032340000|2025-09-16 14:19:00|||||||||2
1758032370000|2025-09-16 14:19:30|||||||||16
1758032390000|2025-09-16 14:19:50|||||||||5
1758032400000|2025-09-16 14:20:00|||||||||9
1758032410000|2025-09-16 14:20:10|||||||||6
1758032430000|2025-09-16 14:20:30|||||||||6
1758032450000|2025-09-16 14:20:50|||||||||5
1758032460000|2025-09-16 14:21:00|||||||||4
1758032470000|2025-09-16 14:21:10|||||||||3
1758032490000|2025-09-16 14:21:30|||||||||4
1758032500000|2025-09-16 14:21:40|||||||||3
1758032510000|2025-09-16 14:21:50|||||||||4
1758032530000|2025-09-16 14:22:10|||||||||7
1758032540000|2025-09-16 14:22:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|279
1758032550000|2025-09-16 14:22:30|||||||||3
1758032560000|2025-09-16 14:22:40|||||||||1
1758032570000|2025-09-16 14:22:50|||||||||4
1758032580000|2025-09-16 14:23:00|||||||||3
1758032590000|2025-09-16 14:23:10|||||||||5
1758032600000|2025-09-16 14:23:20|||||||||17
1758032610000|2025-09-16 14:23:30|||||||||3
1758032620000|2025-09-16 14:23:40|||||||||5
1758032630000|2025-09-16 14:23:50|||||||||2
1758032640000|2025-09-16 14:24:00|||||||||7
1758032650000|2025-09-16 14:24:10|||||||||1
1758032660000|2025-09-16 14:24:20|||||||||5
1758032670000|2025-09-16 14:24:30|||||||||6
1758032690000|2025-09-16 14:24:50|||||||||6
1758032700000|2025-09-16 14:25:00|||||||||10
1758032710000|2025-09-16 14:25:10|||||||||5
1758032720000|2025-09-16 14:25:20|||||||||6
1758032730000|2025-09-16 14:25:30|||||||||5
1758032740000|2025-09-16 14:25:40|||||||||3
1758032750000|2025-09-16 14:25:50|||||||||7
1758032760000|2025-09-16 14:26:00|||||||||23
1758032780000|2025-09-16 14:26:20|||||||||4
1758032790000|2025-09-16 14:26:30|||||||||5
1758032800000|2025-09-16 14:26:40|||||||||2
1758032810000|2025-09-16 14:26:50|||||||||4
1758032820000|2025-09-16 14:27:00|||||||||23
1758032830000|2025-09-16 14:27:10|||||||||4
1758032840000|2025-09-16 14:27:20|||||||||6
1758032860000|2025-09-16 14:27:40|||||||||8
1758032870000|2025-09-16 14:27:50|||||||||8
1758032880000|2025-09-16 14:28:00|||||||||9
1758032890000|2025-09-16 14:28:10|||||||||2
1758032900000|2025-09-16 14:28:20|||||||||8
1758032910000|2025-09-16 14:28:30|||||||||3
1758032920000|2025-09-16 14:28:40|||||||||1
1758032930000|2025-09-16 14:28:50|||||||||7
1758032940000|2025-09-16 14:29:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|128
1758032950000|2025-09-16 14:29:10|||||||||2
1758032980000|2025-09-16 14:29:40|||||||||2
1758033000000|2025-09-16 14:30:00|||||||||170
1758033010000|2025-09-16 14:30:10|||||||||50
1758033060000|2025-09-16 14:31:00|||||||||50
1758033090000|2025-09-16 14:31:30|||||||||2
1758033100000|2025-09-16 14:31:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|192
1758033110000|2025-09-16 14:31:50|||||||||2
1758033120000|2025-09-16 14:32:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|53
1758033130000|2025-09-16 14:32:10|||||||||2
1758033160000|2025-09-16 14:32:40|||||||||41
1758033170000|2025-09-16 14:32:50|||||||||51
1758033180000|2025-09-16 14:33:00|||||||||182
1758033190000|2025-09-16 14:33:10|||||||||2
1758033220000|2025-09-16 14:33:40|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|217
1758033230000|2025-09-16 14:33:50|||||||||2
1758033240000|2025-09-16 14:34:00|||||||||139
1758033250000|2025-09-16 14:34:10|||||||||77
1758033260000|2025-09-16 14:34:20|||||||||2
1758033270000|2025-09-16 14:34:30|||||||||1
1758033280000|2025-09-16 14:34:40|||||||||2
1758033290000|2025-09-16 14:34:50|||||||||2
1758033300000|2025-09-16 14:35:00|||||||||119
1758033310000|2025-09-16 14:35:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|412
1758033320000|2025-09-16 14:35:20|||||||||50
1758033340000|2025-09-16 14:35:40|||||||||2
1758033350000|2025-09-16 14:35:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758033370000|2025-09-16 14:36:10|||||||||2
1758033380000|2025-09-16 14:36:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|355
1758033390000|2025-09-16 14:36:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|104
1758033400000|2025-09-16 14:36:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|75
1758033410000|2025-09-16 14:36:50|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1758033420000|2025-09-16 14:37:00|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|2
1758033430000|2025-09-16 14:37:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758033500000|2025-09-16 14:38:20|||||||||13
1758033540000|2025-09-16 14:39:00|||||||||5
1758033550000|2025-09-16 14:39:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|142
1758033560000|2025-09-16 14:39:20|||||||||2
1758033580000|2025-09-16 14:39:40|||||||||2
1758033610000|2025-09-16 14:40:10|||||||||21
1758033660000|2025-09-16 14:41:00|||||||||2
1758033710000|2025-09-16 14:41:50|||||||||49
1758033760000|2025-09-16 14:42:40|||||||||2
1758033780000|2025-09-16 14:43:00|||||||||4
1758033790000|2025-09-16 14:43:10|||||||||9
1758033800000|2025-09-16 14:43:20|||||||||2
1758033820000|2025-09-16 14:43:40|||||||||1
1758033830000|2025-09-16 14:43:50|||||||||6
1758033840000|2025-09-16 14:44:00|||||||||5
1758033860000|2025-09-16 14:44:20|||||||||2
1758033870000|2025-09-16 14:44:30|||||||||1
1758033890000|2025-09-16 14:44:50|||||||||5
1758033900000|2025-09-16 14:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|297
1758033910000|2025-09-16 14:45:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|237
1758033920000|2025-09-16 14:45:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1758033930000|2025-09-16 14:45:30|||||||||2
1758033950000|2025-09-16 14:45:50|||||||||4
1758033960000|2025-09-16 14:46:00|||||||||5
1758033980000|2025-09-16 14:46:20|||||||||4
1758033990000|2025-09-16 14:46:30|||||||||1
1758034000000|2025-09-16 14:46:40|||||||||2
1758034010000|2025-09-16 14:46:50|||||||||2
1758034020000|2025-09-16 14:47:00|||||||||1
1758034030000|2025-09-16 14:47:10|||||||||2
1758034040000|2025-09-16 14:47:20|||||||||2
1758034060000|2025-09-16 14:47:40|||||||||2
1758034070000|2025-09-16 14:47:50|||||||||1
1758034080000|2025-09-16 14:48:00|||||||||2
1758034090000|2025-09-16 14:48:10|||||||||3
1758034100000|2025-09-16 14:48:20|||||||||2
1758034110000|2025-09-16 14:48:30|||||||||2
1758034130000|2025-09-16 14:48:50|||||||||10
1758034140000|2025-09-16 14:49:00|||||||||6
1758034150000|2025-09-16 14:49:10|||||||||2
1758034160000|2025-09-16 14:49:20|||||||||2
1758034170000|2025-09-16 14:49:30|||||||||2
1758034180000|2025-09-16 14:49:40|||||||||101
1758034190000|2025-09-16 14:49:50|||||||||2
1758034200000|2025-09-16 14:50:00|||||||||4
1758034210000|2025-09-16 14:50:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|69
1758034220000|2025-09-16 14:50:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|73
1758034240000|2025-09-16 14:50:40|||||||||2
1758034250000|2025-09-16 14:50:50|||||||||2
1758034260000|2025-09-16 14:51:00|||||||||2
1758034270000|2025-09-16 14:51:10|||||||||2
1758034280000|2025-09-16 14:51:20|||||||||2
1758034300000|2025-09-16 14:51:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1758034310000|2025-09-16 14:51:50|||||||||3
1758034320000|2025-09-16 14:52:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|14
1758034330000|2025-09-16 14:52:10|||||||||4
1758034340000|2025-09-16 14:52:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|101
1758034350000|2025-09-16 14:52:30|||||||||2
1758034360000|2025-09-16 14:52:40|||||||||3
1758034380000|2025-09-16 14:53:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1758034390000|2025-09-16 14:53:10|||||||||2
1758034410000|2025-09-16 14:53:30|||||||||2
1758034430000|2025-09-16 14:53:50|||||||||4
1758034460000|2025-09-16 14:54:20|||||||||2
1758034470000|2025-09-16 14:54:30|||||||||2
1758034480000|2025-09-16 14:54:40|||||||||1
1758034490000|2025-09-16 14:54:50|||||||||4
1758034500000|2025-09-16 14:55:00|||||||||1
1758034520000|2025-09-16 14:55:20|||||||||1
1758034530000|2025-09-16 14:55:30|||||||||1
1758034540000|2025-09-16 14:55:40|||||||||2
1758034560000|2025-09-16 14:56:00|||||||||4
1758034570000|2025-09-16 14:56:10|||||||||2
1758034590000|2025-09-16 14:56:30|||||||||2
1758034610000|2025-09-16 14:56:50|||||||||11
1758034620000|2025-09-16 14:57:00|||||||||2
1758034630000|2025-09-16 14:57:10|||||||||3
1758034640000|2025-09-16 14:57:20|||||||||3
1758034650000|2025-09-16 14:57:30|||||||||2
1758034660000|2025-09-16 14:57:40|||||||||4
1758034670000|2025-09-16 14:57:50|||||||||63
1758034680000|2025-09-16 14:58:00|||||||||4
1758034690000|2025-09-16 14:58:10|||||||||4
1758034710000|2025-09-16 14:58:30|||||||||2
1758034730000|2025-09-16 14:58:50|||||||||2
1758034760000|2025-09-16 14:59:20|||||||||2
1758034770000|2025-09-16 14:59:30|||||||||3
1758034780000|2025-09-16 14:59:40|||||||||1
1758034790000|2025-09-16 14:59:50|||||||||4
1758034800000|2025-09-16 15:00:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|384
1758034810000|2025-09-16 15:00:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|121
1758034820000|2025-09-16 15:00:20|||||||||2
1758034830000|2025-09-16 15:00:30|||||||||2
1758034850000|2025-09-16 15:00:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1758034860000|2025-09-16 15:01:00|||||||||3
1758034870000|2025-09-16 15:01:10|||||||||4
1758034890000|2025-09-16 15:01:30|||||||||2
1758034900000|2025-09-16 15:01:40|||||||||1
1758034920000|2025-09-16 15:02:00|||||||||36
1758034930000|2025-09-16 15:02:10|||||||||238
1758034950000|2025-09-16 15:02:30|||||||||53
1758034960000|2025-09-16 15:02:40|||||||||2
1758034970000|2025-09-16 15:02:50|||||||||1
1758034980000|2025-09-16 15:03:00|||||||||2
1758034990000|2025-09-16 15:03:10|||||||||2
1758035020000|2025-09-16 15:03:40|||||||||6
1758035030000|2025-09-16 15:03:50|||||||||116
1758035040000|2025-09-16 15:04:00|||||||||4
1758035050000|2025-09-16 15:04:10|||||||||1
1758035070000|2025-09-16 15:04:30|||||||||2
1758035100000|2025-09-16 15:05:00|||||||||2
1758035110000|2025-09-16 15:05:10|||||||||2
1758035120000|2025-09-16 15:05:20|||||||||1
1758035130000|2025-09-16 15:05:30|||||||||1
1758035150000|2025-09-16 15:05:50|||||||||53
1758035160000|2025-09-16 15:06:00|||||||||1
1758035200000|2025-09-16 15:06:40|||||||||2
1758035210000|2025-09-16 15:06:50|||||||||1
1758035220000|2025-09-16 15:07:00|||||||||18
1758035240000|2025-09-16 15:07:20|||||||||1
1758035250000|2025-09-16 15:07:30|||||||||2
1758035270000|2025-09-16 15:07:50|||||||||3
1758035280000|2025-09-16 15:08:00|||||||||2
1758035310000|2025-09-16 15:08:30|||||||||2
1758035320000|2025-09-16 15:08:40|||||||||3
1758035330000|2025-09-16 15:08:50|||||||||12
1758035340000|2025-09-16 15:09:00|||||||||14
1758035350000|2025-09-16 15:09:10|||||||||8
1758035360000|2025-09-16 15:09:20|||||||||2
1758035370000|2025-09-16 15:09:30|||||||||47
1758035380000|2025-09-16 15:09:40|||||||||1
1758035390000|2025-09-16 15:09:50|||||||||2
1758035400000|2025-09-16 15:10:00|||||||||2
1758035410000|2025-09-16 15:10:10|||||||||140
1758035430000|2025-09-16 15:10:30|||||||||10
1758035440000|2025-09-16 15:10:40|||||||||3
1758035460000|2025-09-16 15:11:00|||||||||19
1758035470000|2025-09-16 15:11:10|||||||||3
1758035480000|2025-09-16 15:11:20|||||||||2
1758035490000|2025-09-16 15:11:30|||||||||50
1758035500000|2025-09-16 15:11:40|||||||||2
1758035520000|2025-09-16 15:12:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|277
1758035530000|2025-09-16 15:12:10|||||||||8
1758035550000|2025-09-16 15:12:30|||||||||5
1758035560000|2025-09-16 15:12:40|||||||||16
1758035570000|2025-09-16 15:12:50|||||||||2
1758035590000|2025-09-16 15:13:10|||||||||2
1758035610000|2025-09-16 15:13:30|||||||||16
1758035620000|2025-09-16 15:13:40|||||||||2
1758035650000|2025-09-16 15:14:10|||||||||1
1758035660000|2025-09-16 15:14:20|||||||||110
1758035680000|2025-09-16 15:14:40|||||||||50
1758035690000|2025-09-16 15:14:50|||||||||1
1758035700000|2025-09-16 15:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|90
1758035770000|2025-09-16 15:16:10|||||||||9
1758035790000|2025-09-16 15:16:30|||||||||1
1758035800000|2025-09-16 15:16:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|65
1758035820000|2025-09-16 15:17:00|||||||||11
1758035870000|2025-09-16 15:17:50|||||||||1
1758035890000|2025-09-16 15:18:10|||||||||9
1758035910000|2025-09-16 15:18:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|120
1758035940000|2025-09-16 15:19:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|69
1758036000000|2025-09-16 15:20:00|||||||||15
1758036020000|2025-09-16 15:20:20|||||||||1
1758036030000|2025-09-16 15:20:30|||||||||1
1758036040000|2025-09-16 15:20:40|||||||||1
1758036060000|2025-09-16 15:21:00|||||||||1
1758036070000|2025-09-16 15:21:10|||||||||1
1758036080000|2025-09-16 15:21:20|||||||||1
1758036090000|2025-09-16 15:21:30|||||||||1
1758036100000|2025-09-16 15:21:40|||||||||8
1758036110000|2025-09-16 15:21:50|||||||||1
1758036120000|2025-09-16 15:22:00|||||||||1
1758036140000|2025-09-16 15:22:20|||||||||1
1758036150000|2025-09-16 15:22:30|||||||||1
1758036170000|2025-09-16 15:22:50|||||||||1
1758036180000|2025-09-16 15:23:00|||||||||2
1758036190000|2025-09-16 15:23:10|||||||||1
1758036200000|2025-09-16 15:23:20|||||||||2
1758036220000|2025-09-16 15:23:40|||||||||2
1758036230000|2025-09-16 15:23:50|||||||||26
1758036240000|2025-09-16 15:24:00|||||||||1
1758036250000|2025-09-16 15:24:10|||||||||2
1758036260000|2025-09-16 15:24:20|||||||||3
1758036270000|2025-09-16 15:24:30|||||||||333
1758036280000|2025-09-16 15:24:40|||||||||2
1758036300000|2025-09-16 15:25:00|||||||||19
1758036310000|2025-09-16 15:25:10|||||||||9
1758036320000|2025-09-16 15:25:20|||||||||1
1758036340000|2025-09-16 15:25:40|||||||||5
1758036380000|2025-09-16 15:26:20|||||||||1
1758036390000|2025-09-16 15:26:30|||||||||1
1758036400000|2025-09-16 15:26:40|||||||||6
1758036410000|2025-09-16 15:26:50|||||||||1
1758036420000|2025-09-16 15:27:00|||||||||1
1758036430000|2025-09-16 15:27:10|||||||||13
1758036440000|2025-09-16 15:27:20|||||||||1
1758036460000|2025-09-16 15:27:40|||||||||18
1758036470000|2025-09-16 15:27:50|||||||||2
1758036480000|2025-09-16 15:28:00|||||||||24
1758036490000|2025-09-16 15:28:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|602
1758036500000|2025-09-16 15:28:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1758036510000|2025-09-16 15:28:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|19
1758036520000|2025-09-16 15:28:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|11
1758036530000|2025-09-16 15:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|55
1758036540000|2025-09-16 15:29:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1758036550000|2025-09-16 15:29:10|||||||||1
1758036570000|2025-09-16 15:29:30|||||||||3
1758036580000|2025-09-16 15:29:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1758036590000|2025-09-16 15:29:50|||||||||1
1758036600000|2025-09-16 15:30:00|||||||||8
1758036610000|2025-09-16 15:30:10|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|111
1758036670000|2025-09-16 15:31:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|18
1758036710000|2025-09-16 15:31:50|||||||||1
1758036730000|2025-09-16 15:32:10|||||||||1
1758036780000|2025-09-16 15:33:00|||||||||1
1758036850000|2025-09-16 15:34:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758036860000|2025-09-16 15:34:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|8
1758036880000|2025-09-16 15:34:40|||||||||1
1758036910000|2025-09-16 15:35:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758036920000|2025-09-16 15:35:20|||||||||1064
1758036930000|2025-09-16 15:35:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1758036940000|2025-09-16 15:35:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758036950000|2025-09-16 15:35:50|||||||||1
1758036960000|2025-09-16 15:36:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758036990000|2025-09-16 15:36:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1758037000000|2025-09-16 15:36:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758037010000|2025-09-16 15:36:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1758037020000|2025-09-16 15:37:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1758037030000|2025-09-16 15:37:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758037040000|2025-09-16 15:37:20|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|2
1758037050000|2025-09-16 15:37:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1758037060000|2025-09-16 15:37:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1758037070000|2025-09-16 15:37:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|124
1758037180000|2025-09-16 15:39:40|||||||||1
1758037220000|2025-09-16 15:40:20|||||||||80
1758037360000|2025-09-16 15:42:40|||||||||1
1758037400000|2025-09-16 15:43:20|||||||||1
1758037430000|2025-09-16 15:43:50|||||||||8
1758037480000|2025-09-16 15:44:40|||||||||1
1758037510000|2025-09-16 15:45:10|||||||||1
1758037550000|2025-09-16 15:45:50|||||||||17
1758037630000|2025-09-16 15:47:10|||||||||1
1758037670000|2025-09-16 15:47:50|||||||||1
1758037700000|2025-09-16 15:48:20|||||||||1
1758037710000|2025-09-16 15:48:30|||||||||1
1758037780000|2025-09-16 15:49:40|||||||||33
1758037870000|2025-09-16 15:51:10|||||||||1
1758037880000|2025-09-16 15:51:20|||||||||1
1758037950000|2025-09-16 15:52:30|||||||||1
1758038020000|2025-09-16 15:53:40|||||||||8
1758038040000|2025-09-16 15:54:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|43
1758038080000|2025-09-16 15:54:40|||||||||1
1758038090000|2025-09-16 15:54:50|||||||||1
1758038110000|2025-09-16 15:55:10|||||||||1
1758038170000|2025-09-16 15:56:10|||||||||1
1758038200000|2025-09-16 15:56:40|||||||||1
1758038230000|2025-09-16 15:57:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1758038310000|2025-09-16 15:58:30|||||||||1
1758038390000|2025-09-16 15:59:50|||||||||16
1758038460000|2025-09-16 16:01:00|||||||||1
1758038640000|2025-09-16 16:04:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758038710000|2025-09-16 16:05:10|||||||||1
1758038720000|2025-09-16 16:05:20|||||||||1
1758038760000|2025-09-16 16:06:00|||||||||1
1758038930000|2025-09-16 16:08:50|||||||||1
1758038990000|2025-09-16 16:09:50|||||||||1
1758039020000|2025-09-16 16:10:20|||||||||1
1758039080000|2025-09-16 16:11:20|||||||||1
1758039220000|2025-09-16 16:13:40|||||||||1
1758039250000|2025-09-16 16:14:10|||||||||1
1758039270000|2025-09-16 16:14:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1758039370000|2025-09-16 16:16:10|||||||||1
1758039440000|2025-09-16 16:17:20|||||||||1
1758039530000|2025-09-16 16:18:50|||||||||1
1758039630000|2025-09-16 16:20:30|||||||||1
1758039640000|2025-09-16 16:20:40|||||||||1
1758039780000|2025-09-16 16:23:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|243
1758039840000|2025-09-16 16:24:00|||||||||130
1758040030000|2025-09-16 16:27:10|||||||||1
1758040070000|2025-09-16 16:27:50|||||||||1
1758040130000|2025-09-16 16:28:50|||||||||1
1758040230000|2025-09-16 16:30:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|276
1758040300000|2025-09-16 16:31:40|||||||||1
1758040330000|2025-09-16 16:32:10|||||||||1
1758040590000|2025-09-16 16:36:30|||||||||1
1758040620000|2025-09-16 16:37:00|||||||||1
1758040630000|2025-09-16 16:37:10|||||||||1
1758040900000|2025-09-16 16:41:40|||||||||1
1758040910000|2025-09-16 16:41:50|||||||||1
1758040990000|2025-09-16 16:43:10|||||||||1
1758041090000|2025-09-16 16:44:50|||||||||3
1758041100000|2025-09-16 16:45:00|||||||||1
1758041190000|2025-09-16 16:46:30|||||||||1
1758041250000|2025-09-16 16:47:30|||||||||1
1758041280000|2025-09-16 16:48:00|||||||||5
1758041400000|2025-09-16 16:50:00|||||||||1
1758041460000|2025-09-16 16:51:00|||||||||1
1758041610000|2025-09-16 16:53:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758041640000|2025-09-16 16:54:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1758041700000|2025-09-16 16:55:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1758041770000|2025-09-16 16:56:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758041810000|2025-09-16 16:56:50|||||||||1
1758041820000|2025-09-16 16:57:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758041910000|2025-09-16 16:58:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1758041930000|2025-09-16 16:58:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|3
1758042000000|2025-09-16 17:00:00|||||||||8
1758042300000|2025-09-16 17:05:00|||||||||9
1758042510000|2025-09-16 17:08:30|||||||||1
1758042600000|2025-09-16 17:10:00|||||||||8
1758042900000|2025-09-16 17:15:00|||||||||18
1758043200000|2025-09-16 17:20:00|||||||||11
1758043800000|2025-09-16 17:30:00|||||||||9
1758044100000|2025-09-16 17:35:00|||||||||9
1758044400000|2025-09-16 17:40:00|||||||||9
1758044490000|2025-09-16 17:41:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1758044700000|2025-09-16 17:45:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|9
1758045000000|2025-09-16 17:50:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|7
1758045200000|2025-09-16 17:53:20|||||||||20
1758045210000|2025-09-16 17:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758045220000|2025-09-16 17:53:40|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1758045240000|2025-09-16 17:54:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1758045250000|2025-09-16 17:54:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1758045300000|2025-09-16 17:55:00|||||||||7
1758045350000|2025-09-16 17:55:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1758045360000|2025-09-16 17:56:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758045600000|2025-09-16 18:00:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758045770000|2025-09-16 18:02:50|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1758045810000|2025-09-16 18:03:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1758045820000|2025-09-16 18:03:40|||||||||10
1758045840000|2025-09-16 18:04:00|||||||||4
1758045870000|2025-09-16 18:04:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|51
1758046200000|2025-09-16 18:10:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758046980000|2025-09-16 18:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758047690000|2025-09-16 18:34:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|18
1758047700000|2025-09-16 18:35:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|12
1758048000000|2025-09-16 18:40:00|||||||||26
1758048060000|2025-09-16 18:41:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|22
1758048150000|2025-09-16 18:42:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758048300000|2025-09-16 18:45:00|||||||||47
1758048520000|2025-09-16 18:48:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1758048540000|2025-09-16 18:49:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758049190000|2025-09-16 18:59:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|88
1758049200000|2025-09-16 19:00:00|||||||||74
1758049230000|2025-09-16 19:00:30|||||||||1
1758049240000|2025-09-16 19:00:40|||||||||18
1758049250000|2025-09-16 19:00:50|||||||||1
1758049260000|2025-09-16 19:01:00|||||||||1
1758049270000|2025-09-16 19:01:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|19
1758049350000|2025-09-16 19:02:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758049810000|2025-09-16 19:10:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758050890000|2025-09-16 19:28:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1758050980000|2025-09-16 19:29:40|||||||||1
1758051070000|2025-09-16 19:31:10|||||||||10
1758051420000|2025-09-16 19:37:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|40
1758051430000|2025-09-16 19:37:10|||||||||26
1758051440000|2025-09-16 19:37:20|||||||||20
1758051450000|2025-09-16 19:37:30|||||||||13
1758051490000|2025-09-16 19:38:10|||||||||20
1758051500000|2025-09-16 19:38:20|||||||||2
1758051560000|2025-09-16 19:39:20|||||||||10
1758051900000|2025-09-16 19:45:00|||||||||15
1758052090000|2025-09-16 19:48:10|||||||||1
1758052130000|2025-09-16 19:48:50|||||||||5
1758052210000|2025-09-16 19:50:10|||||||||2
1758052270000|2025-09-16 19:51:10|||||||||9
1758052480000|2025-09-16 19:54:40|||||||||1
1758052680000|2025-09-16 19:58:00|||||||||5
1758052740000|2025-09-16 19:59:00|||||||||20
1758052770000|2025-09-16 19:59:30|||||||||7
1758068100000|2025-09-17 00:15:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1758068400000|2025-09-17 00:20:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1758080440000|2025-09-17 03:40:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1758080520000|2025-09-17 03:42:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758081620000|2025-09-17 04:00:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1758081630000|2025-09-17 04:00:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758081640000|2025-09-17 04:00:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1758081700000|2025-09-17 04:01:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758081710000|2025-09-17 04:01:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|4
1758084080000|2025-09-17 04:41:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1758084160000|2025-09-17 04:42:40|18.63|18.38|18.57|18.49|18.63|18.49|18.57|18.38|8
1758084170000|2025-09-17 04:42:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1758084180000|2025-09-17 04:43:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1758084270000|2025-09-17 04:44:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758084970000|2025-09-17 04:56:10|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1758085470000|2025-09-17 05:04:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758085560000|2025-09-17 05:06:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1758086020000|2025-09-17 05:13:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|25
1758086080000|2025-09-17 05:14:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1758086620000|2025-09-17 05:23:40|||||||||10
1758086710000|2025-09-17 05:25:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1758088190000|2025-09-17 05:49:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758088660000|2025-09-17 05:57:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758088720000|2025-09-17 05:58:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|17
1758088800000|2025-09-17 06:00:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758088860000|2025-09-17 06:01:00|||||||||2
1758088980000|2025-09-17 06:03:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|10
1758088990000|2025-09-17 06:03:10|||||||||11
1758089280000|2025-09-17 06:08:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|15
1758090520000|2025-09-17 06:28:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|58
1758090560000|2025-09-17 06:29:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758090700000|2025-09-17 06:31:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|16
1758090780000|2025-09-17 06:33:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1758090910000|2025-09-17 06:35:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|113
1758091510000|2025-09-17 06:45:10|||||||||1
1758091550000|2025-09-17 06:45:50|||||||||1
1758091560000|2025-09-17 06:46:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|36
1758091580000|2025-09-17 06:46:20|||||||||1
1758091610000|2025-09-17 06:46:50|||||||||1
1758091640000|2025-09-17 06:47:20|||||||||1
1758091650000|2025-09-17 06:47:30|||||||||1
1758091680000|2025-09-17 06:48:00|||||||||1
1758091700000|2025-09-17 06:48:20|||||||||1
1758091720000|2025-09-17 06:48:40|||||||||1
1758091750000|2025-09-17 06:49:10|||||||||1
1758091770000|2025-09-17 06:49:30|||||||||1
1758091800000|2025-09-17 06:50:00|||||||||1
1758091810000|2025-09-17 06:50:10|||||||||1
1758091850000|2025-09-17 06:50:50|||||||||1
1758091860000|2025-09-17 06:51:00|||||||||1
1758091900000|2025-09-17 06:51:40|||||||||1
1758091910000|2025-09-17 06:51:50|||||||||1
1758091930000|2025-09-17 06:52:10|||||||||1
1758091960000|2025-09-17 06:52:40|||||||||1
1758091990000|2025-09-17 06:53:10|||||||||1
1758092020000|2025-09-17 06:53:40|||||||||1
1758092040000|2025-09-17 06:54:00|||||||||1
1758092070000|2025-09-17 06:54:30|||||||||1
1758092080000|2025-09-17 06:54:40|||||||||21
1758092090000|2025-09-17 06:54:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|46
1758092110000|2025-09-17 06:55:10|||||||||1
1758092130000|2025-09-17 06:55:30|||||||||1
1758092160000|2025-09-17 06:56:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|1
1758092190000|2025-09-17 06:56:30|||||||||1
1758092210000|2025-09-17 06:56:50|||||||||1
1758092240000|2025-09-17 06:57:20|||||||||1
1758092270000|2025-09-17 06:57:50|||||||||1
1758092300000|2025-09-17 06:58:20|||||||||1
1758092330000|2025-09-17 06:58:50|||||||||1
1758092350000|2025-09-17 06:59:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|2
1758092360000|2025-09-17 06:59:20|||||||||1
1758092390000|2025-09-17 06:59:50|||||||||1
1758092400000|2025-09-17 07:00:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1758092410000|2025-09-17 07:00:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1758092420000|2025-09-17 07:00:20|||||||||1
1758092440000|2025-09-17 07:00:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|25
1758092460000|2025-09-17 07:01:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758092480000|2025-09-17 07:01:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|20
1758092540000|2025-09-17 07:02:20|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|167
1758092550000|2025-09-17 07:02:30|||||||||2
1758092560000|2025-09-17 07:02:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758092570000|2025-09-17 07:02:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758092660000|2025-09-17 07:04:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1758092670000|2025-09-17 07:04:30|||||||||2
1758092700000|2025-09-17 07:05:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1758092710000|2025-09-17 07:05:10|||||||||1
1758092770000|2025-09-17 07:06:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|15
1758092790000|2025-09-17 07:06:30|||||||||7
1758092880000|2025-09-17 07:08:00|||||||||1
1758092950000|2025-09-17 07:09:10|||||||||1
1758092980000|2025-09-17 07:09:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|37
1758092990000|2025-09-17 07:09:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|38
1758093070000|2025-09-17 07:11:10|||||||||1
1758093160000|2025-09-17 07:12:40|||||||||1
1758093210000|2025-09-17 07:13:30|||||||||1
1758093260000|2025-09-17 07:14:20|||||||||1
1758093310000|2025-09-17 07:15:10|||||||||1
1758093350000|2025-09-17 07:15:50|||||||||1
1758093440000|2025-09-17 07:17:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758093450000|2025-09-17 07:17:30|||||||||9
1758093460000|2025-09-17 07:17:40|||||||||1
1758093530000|2025-09-17 07:18:50|||||||||5
1758093540000|2025-09-17 07:19:00|||||||||1
1758093550000|2025-09-17 07:19:10|||||||||1
1758093570000|2025-09-17 07:19:30|||||||||33
1758093590000|2025-09-17 07:19:50|||||||||31
1758093600000|2025-09-17 07:20:00|||||||||3
1758093620000|2025-09-17 07:20:20|||||||||1
1758093640000|2025-09-17 07:20:40|||||||||2
1758093650000|2025-09-17 07:20:50|||||||||1
1758093660000|2025-09-17 07:21:00|||||||||1
1758093680000|2025-09-17 07:21:20|||||||||1
1758093700000|2025-09-17 07:21:40|||||||||1
1758093710000|2025-09-17 07:21:50|||||||||1
1758093720000|2025-09-17 07:22:00|||||||||1
1758093730000|2025-09-17 07:22:10|||||||||2
1758093740000|2025-09-17 07:22:20|||||||||1
1758093750000|2025-09-17 07:22:30|||||||||2
1758093780000|2025-09-17 07:23:00|||||||||1
1758093800000|2025-09-17 07:23:20|||||||||2
1758093820000|2025-09-17 07:23:40|||||||||1
1758093830000|2025-09-17 07:23:50|||||||||2
1758093860000|2025-09-17 07:24:20|||||||||6
1758093880000|2025-09-17 07:24:40|||||||||1
1758093890000|2025-09-17 07:24:50|||||||||1
1758093910000|2025-09-17 07:25:10|||||||||1
1758093920000|2025-09-17 07:25:20|||||||||2
1758093940000|2025-09-17 07:25:40|||||||||1
1758093960000|2025-09-17 07:26:00|||||||||1
1758093970000|2025-09-17 07:26:10|||||||||1
1758093980000|2025-09-17 07:26:20|||||||||1
1758093990000|2025-09-17 07:26:30|||||||||1
1758094000000|2025-09-17 07:26:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|44
1758094010000|2025-09-17 07:26:50|||||||||1
1758094030000|2025-09-17 07:27:10|||||||||2
1758094040000|2025-09-17 07:27:20|||||||||21
1758094060000|2025-09-17 07:27:40|||||||||1
1758094070000|2025-09-17 07:27:50|||||||||1
1758094080000|2025-09-17 07:28:00|||||||||1
1758094090000|2025-09-17 07:28:10|||||||||2
1758094100000|2025-09-17 07:28:20|||||||||1
1758094110000|2025-09-17 07:28:30|||||||||1
1758094120000|2025-09-17 07:28:40|||||||||1
1758094140000|2025-09-17 07:29:00|||||||||2
1758094150000|2025-09-17 07:29:10|||||||||12
1758094160000|2025-09-17 07:29:20|||||||||2
1758094170000|2025-09-17 07:29:30|||||||||1
1758094190000|2025-09-17 07:29:50|||||||||1
1758094200000|2025-09-17 07:30:00|||||||||2
1758094220000|2025-09-17 07:30:20|||||||||2
1758094230000|2025-09-17 07:30:30|||||||||2
1758094240000|2025-09-17 07:30:40|||||||||2
1758094260000|2025-09-17 07:31:00|||||||||4
1758094290000|2025-09-17 07:31:30|||||||||1
1758094300000|2025-09-17 07:31:40|||||||||1
1758094340000|2025-09-17 07:32:20|||||||||1
1758094360000|2025-09-17 07:32:40|||||||||1
1758094370000|2025-09-17 07:32:50|||||||||1
1758094390000|2025-09-17 07:33:10|||||||||1
1758094410000|2025-09-17 07:33:30|||||||||2
1758094440000|2025-09-17 07:34:00|||||||||1
1758094470000|2025-09-17 07:34:30|||||||||1
1758094480000|2025-09-17 07:34:40|||||||||1
1758094500000|2025-09-17 07:35:00|||||||||1
1758094540000|2025-09-17 07:35:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1758094550000|2025-09-17 07:35:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|20
1758094570000|2025-09-17 07:36:10|||||||||1
1758094580000|2025-09-17 07:36:20|||||||||1
1758094600000|2025-09-17 07:36:40|||||||||1
1758094630000|2025-09-17 07:37:10|||||||||1
1758094670000|2025-09-17 07:37:50|||||||||1
1758094680000|2025-09-17 07:38:00|||||||||1
1758094710000|2025-09-17 07:38:30|||||||||1
1758094730000|2025-09-17 07:38:50|||||||||1
1758094750000|2025-09-17 07:39:10|||||||||1
1758094760000|2025-09-17 07:39:20|||||||||1
1758094770000|2025-09-17 07:39:30|||||||||1
1758094800000|2025-09-17 07:40:00|||||||||1
1758094820000|2025-09-17 07:40:20|||||||||1
1758094850000|2025-09-17 07:40:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|73
1758094860000|2025-09-17 07:41:00|||||||||2
1758094900000|2025-09-17 07:41:40|||||||||1
1758094920000|2025-09-17 07:42:00|||||||||1
1758094950000|2025-09-17 07:42:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|101
1758095010000|2025-09-17 07:43:30|||||||||1
1758095050000|2025-09-17 07:44:10|||||||||1
1758095140000|2025-09-17 07:45:40|||||||||1
1758095240000|2025-09-17 07:47:20|||||||||1
1758095260000|2025-09-17 07:47:40|||||||||1
1758095330000|2025-09-17 07:48:50|||||||||1
1758095380000|2025-09-17 07:49:40|||||||||8
1758095430000|2025-09-17 07:50:30|||||||||1
1758095460000|2025-09-17 07:51:00|||||||||3
1758095500000|2025-09-17 07:51:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|46
1758095520000|2025-09-17 07:52:00|||||||||3
1758095550000|2025-09-17 07:52:30|||||||||1
1758095590000|2025-09-17 07:53:10|||||||||1
1758095610000|2025-09-17 07:53:30|||||||||9
1758095630000|2025-09-17 07:53:50|||||||||1
1758095650000|2025-09-17 07:54:10|||||||||1
1758095670000|2025-09-17 07:54:30|||||||||1
1758095680000|2025-09-17 07:54:40|||||||||1
1758095690000|2025-09-17 07:54:50|||||||||2
1758095710000|2025-09-17 07:55:10|||||||||1
1758095730000|2025-09-17 07:55:30|||||||||1
1758095740000|2025-09-17 07:55:40|||||||||1
1758095770000|2025-09-17 07:56:10|||||||||1
1758095780000|2025-09-17 07:56:20|||||||||1
1758095800000|2025-09-17 07:56:40|||||||||2
1758095810000|2025-09-17 07:56:50|||||||||1
1758095830000|2025-09-17 07:57:10|||||||||1
1758095870000|2025-09-17 07:57:50|||||||||1
1758095900000|2025-09-17 07:58:20|||||||||2
1758095910000|2025-09-17 07:58:30|||||||||1
1758095940000|2025-09-17 07:59:00|||||||||1
1758095980000|2025-09-17 07:59:40|||||||||1
1758095990000|2025-09-17 07:59:50|||||||||2
1758096020000|2025-09-17 08:00:20|||||||||1
1758096030000|2025-09-17 08:00:30|||||||||1
1758096060000|2025-09-17 08:01:00|||||||||1
1758096070000|2025-09-17 08:01:10|||||||||1
1758096080000|2025-09-17 08:01:20|||||||||1
1758096100000|2025-09-17 08:01:40|||||||||1
1758096130000|2025-09-17 08:02:10|||||||||1
1758096160000|2025-09-17 08:02:40|||||||||2
1758096180000|2025-09-17 08:03:00|||||||||1
1758096210000|2025-09-17 08:03:30|||||||||1
1758096230000|2025-09-17 08:03:50|||||||||1
1758096260000|2025-09-17 08:04:20|||||||||1
1758096270000|2025-09-17 08:04:30|||||||||1
1758096280000|2025-09-17 08:04:40|||||||||1
1758096290000|2025-09-17 08:04:50|||||||||1
1758096320000|2025-09-17 08:05:20|||||||||1
1758096350000|2025-09-17 08:05:50|||||||||1
1758096370000|2025-09-17 08:06:10|||||||||2
1758096380000|2025-09-17 08:06:20|||||||||8
1758096390000|2025-09-17 08:06:30|||||||||1
1758096410000|2025-09-17 08:06:50|||||||||1
1758096420000|2025-09-17 08:07:00|||||||||1
1758096440000|2025-09-17 08:07:20|||||||||1
1758096460000|2025-09-17 08:07:40|||||||||1
1758096480000|2025-09-17 08:08:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|58
1758096490000|2025-09-17 08:08:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758096510000|2025-09-17 08:08:30|||||||||1
1758096540000|2025-09-17 08:09:00|||||||||1
1758096570000|2025-09-17 08:09:30|||||||||2
1758096600000|2025-09-17 08:10:00|||||||||1
1758096630000|2025-09-17 08:10:30|||||||||1
1758096650000|2025-09-17 08:10:50|||||||||1
1758096660000|2025-09-17 08:11:00|||||||||1
1758096670000|2025-09-17 08:11:10|||||||||9
1758096700000|2025-09-17 08:11:40|||||||||1
1758096730000|2025-09-17 08:12:10|||||||||10
1758096740000|2025-09-17 08:12:20|||||||||2
1758096760000|2025-09-17 08:12:40|||||||||2
1758096790000|2025-09-17 08:13:10|||||||||20
1758096800000|2025-09-17 08:13:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|93
1758096840000|2025-09-17 08:14:00|||||||||1
1758096900000|2025-09-17 08:15:00|||||||||1
1758096930000|2025-09-17 08:15:30|||||||||1
1758096970000|2025-09-17 08:16:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1758096990000|2025-09-17 08:16:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|14
1758097010000|2025-09-17 08:16:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758097030000|2025-09-17 08:17:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1758097060000|2025-09-17 08:17:40|||||||||1
1758097090000|2025-09-17 08:18:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|13
1758097100000|2025-09-17 08:18:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|20
1758097130000|2025-09-17 08:18:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758097190000|2025-09-17 08:19:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|21
1758097210000|2025-09-17 08:20:10|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|11
1758097220000|2025-09-17 08:20:20|||||||||1
1758097310000|2025-09-17 08:21:50|||||||||1
1758097320000|2025-09-17 08:22:00|||||||||1
1758097400000|2025-09-17 08:23:20|||||||||1
1758097500000|2025-09-17 08:25:00|||||||||1
1758097570000|2025-09-17 08:26:10|||||||||1
1758097580000|2025-09-17 08:26:20|||||||||1
1758097590000|2025-09-17 08:26:30|||||||||1
1758097620000|2025-09-17 08:27:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|131
1758097690000|2025-09-17 08:28:10|||||||||1
1758097700000|2025-09-17 08:28:20|||||||||1
1758097740000|2025-09-17 08:29:00|||||||||1
1758097780000|2025-09-17 08:29:40|||||||||1
1758097810000|2025-09-17 08:30:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758097880000|2025-09-17 08:31:20|||||||||1
1758097900000|2025-09-17 08:31:40|||||||||3
1758097970000|2025-09-17 08:32:50|||||||||1
1758098010000|2025-09-17 08:33:30|||||||||8
1758098040000|2025-09-17 08:34:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|25
1758098050000|2025-09-17 08:34:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|79
1758098060000|2025-09-17 08:34:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|17
1758098090000|2025-09-17 08:34:50|||||||||1
1758098110000|2025-09-17 08:35:10|||||||||1
1758098140000|2025-09-17 08:35:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|7
1758098150000|2025-09-17 08:35:50|||||||||2
1758098160000|2025-09-17 08:36:00|||||||||1
1758098180000|2025-09-17 08:36:20|||||||||46
1758098200000|2025-09-17 08:36:40|||||||||10
1758098250000|2025-09-17 08:37:30|||||||||1
1758098260000|2025-09-17 08:37:40|||||||||2
1758098270000|2025-09-17 08:37:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|124
1758098330000|2025-09-17 08:38:50|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|19
1758098340000|2025-09-17 08:39:00|||||||||1
1758098350000|2025-09-17 08:39:10|||||||||1
1758098400000|2025-09-17 08:40:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|10
1758098440000|2025-09-17 08:40:40|||||||||2
1758098450000|2025-09-17 08:40:50|||||||||10
1758098490000|2025-09-17 08:41:30|18.63|18.55|18.6|18.52|18.65|18.57|18.6|18.52|65
1758098500000|2025-09-17 08:41:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|25
1758098510000|2025-09-17 08:41:50|||||||||7
1758098530000|2025-09-17 08:42:10|||||||||1
1758098570000|2025-09-17 08:42:50|||||||||16
1758098580000|2025-09-17 08:43:00|||||||||25
1758098590000|2025-09-17 08:43:10|||||||||40
1758098600000|2025-09-17 08:43:20|||||||||11
1758098630000|2025-09-17 08:43:50|||||||||1
1758098660000|2025-09-17 08:44:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|24
1758098710000|2025-09-17 08:45:10|||||||||1
1758098720000|2025-09-17 08:45:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1758098770000|2025-09-17 08:46:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|39
1758098820000|2025-09-17 08:47:00|||||||||1
1758098910000|2025-09-17 08:48:30|||||||||1
1758098920000|2025-09-17 08:48:40|||||||||1
1758099010000|2025-09-17 08:50:10|||||||||1
1758099100000|2025-09-17 08:51:40|||||||||1
1758099110000|2025-09-17 08:51:50|||||||||1
1758099160000|2025-09-17 08:52:40|||||||||1
1758099170000|2025-09-17 08:52:50|||||||||1
1758099190000|2025-09-17 08:53:10|||||||||6
1758099220000|2025-09-17 08:53:40|||||||||1
1758099240000|2025-09-17 08:54:00|||||||||1
1758099250000|2025-09-17 08:54:10|||||||||2
1758099260000|2025-09-17 08:54:20|||||||||2
1758099290000|2025-09-17 08:54:50|||||||||3
1758099310000|2025-09-17 08:55:10|||||||||2
1758099320000|2025-09-17 08:55:20|||||||||1
1758099350000|2025-09-17 08:55:50|||||||||12
1758099360000|2025-09-17 08:56:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|21
1758099370000|2025-09-17 08:56:10|||||||||1
1758099380000|2025-09-17 08:56:20|||||||||1
1758099460000|2025-09-17 08:57:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|28
1758099480000|2025-09-17 08:58:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1758099500000|2025-09-17 08:58:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|6
1758099510000|2025-09-17 08:58:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1758099530000|2025-09-17 08:58:50|||||||||1
1758099570000|2025-09-17 08:59:30|||||||||2
1758099670000|2025-09-17 09:01:10|||||||||1
1758099710000|2025-09-17 09:01:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|17
1758099720000|2025-09-17 09:02:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758099760000|2025-09-17 09:02:40|||||||||1
1758099850000|2025-09-17 09:04:10|||||||||1
1758099880000|2025-09-17 09:04:40|||||||||1
1758099950000|2025-09-17 09:05:50|||||||||1
1758100040000|2025-09-17 09:07:20|||||||||1
1758100130000|2025-09-17 09:08:50|||||||||2
1758100140000|2025-09-17 09:09:00|||||||||1
1758100230000|2025-09-17 09:10:30|||||||||1
1758100250000|2025-09-17 09:10:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|35
1758100260000|2025-09-17 09:11:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758100310000|2025-09-17 09:11:50|||||||||1
1758100330000|2025-09-17 09:12:10|||||||||1
1758100340000|2025-09-17 09:12:20|||||||||8
1758100390000|2025-09-17 09:13:10|||||||||1
1758100420000|2025-09-17 09:13:40|||||||||1
1758100490000|2025-09-17 09:14:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1758100500000|2025-09-17 09:15:00|||||||||1
1758100510000|2025-09-17 09:15:10|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|1
1758100530000|2025-09-17 09:15:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758100540000|2025-09-17 09:15:40|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|0
1758100600000|2025-09-17 09:16:40|18.65|18.57|18.63|18.55|18.65|18.57|18.6|18.52|224
1758100610000|2025-09-17 09:16:50|||||||||1
1758100640000|2025-09-17 09:17:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758100650000|2025-09-17 09:17:30|||||||||1
1758100660000|2025-09-17 09:17:40|||||||||3
1758100690000|2025-09-17 09:18:10|||||||||1
1758100700000|2025-09-17 09:18:20|||||||||1
1758100720000|2025-09-17 09:18:40|||||||||3
1758100770000|2025-09-17 09:19:30|||||||||10
1758100800000|2025-09-17 09:20:00|||||||||1
1758100820000|2025-09-17 09:20:20|||||||||10
1758100890000|2025-09-17 09:21:30|||||||||1
1758100900000|2025-09-17 09:21:40|||||||||1
1758100980000|2025-09-17 09:23:00|||||||||1
1758101080000|2025-09-17 09:24:40|||||||||1
1758101160000|2025-09-17 09:26:00|||||||||1
1758101170000|2025-09-17 09:26:10|||||||||1
1758101180000|2025-09-17 09:26:20|||||||||1
1758101220000|2025-09-17 09:27:00|||||||||1
1758101260000|2025-09-17 09:27:40|||||||||14
1758101280000|2025-09-17 09:28:00|||||||||3
1758101300000|2025-09-17 09:28:20|||||||||1
1758101340000|2025-09-17 09:29:00|||||||||1
1758101360000|2025-09-17 09:29:20|||||||||2
1758101370000|2025-09-17 09:29:30|||||||||10
1758101410000|2025-09-17 09:30:10|||||||||2
1758101420000|2025-09-17 09:30:20|||||||||1
1758101450000|2025-09-17 09:30:50|||||||||1
1758101460000|2025-09-17 09:31:00|||||||||1
1758101510000|2025-09-17 09:31:50|||||||||10
1758101520000|2025-09-17 09:32:00|||||||||1
1758101530000|2025-09-17 09:32:10|||||||||1
1758101540000|2025-09-17 09:32:20|||||||||1
1758101550000|2025-09-17 09:32:30|||||||||2
1758101570000|2025-09-17 09:32:50|||||||||7
1758101610000|2025-09-17 09:33:30|||||||||1
1758101650000|2025-09-17 09:34:10|||||||||1
1758101670000|2025-09-17 09:34:30|||||||||2
1758101690000|2025-09-17 09:34:50|||||||||1
1758101720000|2025-09-17 09:35:20|||||||||9
1758101760000|2025-09-17 09:36:00|||||||||1
1758101790000|2025-09-17 09:36:30|||||||||11
1758101880000|2025-09-17 09:38:00|||||||||2
1758101910000|2025-09-17 09:38:30|||||||||10
1758101930000|2025-09-17 09:38:50|||||||||1
1758101970000|2025-09-17 09:39:30|||||||||1
1758102000000|2025-09-17 09:40:00|||||||||2
1758102020000|2025-09-17 09:40:20|||||||||1
1758102060000|2025-09-17 09:41:00|||||||||4
1758102070000|2025-09-17 09:41:10|||||||||1
1758102110000|2025-09-17 09:41:50|||||||||3
1758102160000|2025-09-17 09:42:40|||||||||1
1758102170000|2025-09-17 09:42:50|||||||||3
1758102180000|2025-09-17 09:43:00|||||||||1
1758102230000|2025-09-17 09:43:50|||||||||3
1758102270000|2025-09-17 09:44:30|||||||||12
1758102300000|2025-09-17 09:45:00|||||||||3
1758102350000|2025-09-17 09:45:50|||||||||10
1758102400000|2025-09-17 09:46:40|||||||||1
1758102440000|2025-09-17 09:47:20|||||||||1
1758102490000|2025-09-17 09:48:10|||||||||1
1758102520000|2025-09-17 09:48:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|61
1758102590000|2025-09-17 09:49:50|||||||||2
1758102660000|2025-09-17 09:51:00|||||||||5
1758102680000|2025-09-17 09:51:20|||||||||1
1758102690000|2025-09-17 09:51:30|||||||||1
1758102720000|2025-09-17 09:52:00|||||||||2
1758102770000|2025-09-17 09:52:50|||||||||1
1758102780000|2025-09-17 09:53:00|||||||||1
1758102870000|2025-09-17 09:54:30|||||||||1
1758102940000|2025-09-17 09:55:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758102950000|2025-09-17 09:55:50|||||||||1
1758102960000|2025-09-17 09:56:00|||||||||1
1758103060000|2025-09-17 09:57:40|||||||||1
1758103100000|2025-09-17 09:58:20|||||||||1
1758103110000|2025-09-17 09:58:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|103
1758103120000|2025-09-17 09:58:40|||||||||1
1758103170000|2025-09-17 09:59:30|||||||||1
1758103210000|2025-09-17 10:00:10|||||||||2
1758103250000|2025-09-17 10:00:50|||||||||1
1758103260000|2025-09-17 10:01:00|||||||||1
1758103280000|2025-09-17 10:01:20|||||||||8
1758103300000|2025-09-17 10:01:40|||||||||1
1758103340000|2025-09-17 10:02:20|||||||||2
1758103390000|2025-09-17 10:03:10|||||||||1
1758103430000|2025-09-17 10:03:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1758103460000|2025-09-17 10:04:20|||||||||1
1758103470000|2025-09-17 10:04:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|20
1758103530000|2025-09-17 10:05:30|||||||||9
1758103620000|2025-09-17 10:07:00|||||||||1
1758103640000|2025-09-17 10:07:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758103700000|2025-09-17 10:08:20|||||||||3
1758103720000|2025-09-17 10:08:40|||||||||2
1758103760000|2025-09-17 10:09:20|||||||||1
1758103770000|2025-09-17 10:09:30|||||||||1
1758103800000|2025-09-17 10:10:00|||||||||1
1758103860000|2025-09-17 10:11:00|||||||||1
1758103970000|2025-09-17 10:12:50|||||||||1
1758104000000|2025-09-17 10:13:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|251
1758104010000|2025-09-17 10:13:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758104030000|2025-09-17 10:13:50|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|34
1758104040000|2025-09-17 10:14:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|3
1758104050000|2025-09-17 10:14:10|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|1
1758104060000|2025-09-17 10:14:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|3
1758104070000|2025-09-17 10:14:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|5
1758104080000|2025-09-17 10:14:40|||||||||1
1758104090000|2025-09-17 10:14:50|||||||||1
1758104120000|2025-09-17 10:15:20|||||||||1
1758104170000|2025-09-17 10:16:10|||||||||1
1758104190000|2025-09-17 10:16:30|||||||||1
1758104220000|2025-09-17 10:17:00|||||||||1
1758104230000|2025-09-17 10:17:10|||||||||1
1758104270000|2025-09-17 10:17:50|||||||||1
1758104280000|2025-09-17 10:18:00|||||||||1
1758104320000|2025-09-17 10:18:40|||||||||1
1758104360000|2025-09-17 10:19:20|||||||||1
1758104370000|2025-09-17 10:19:30|||||||||1
1758104380000|2025-09-17 10:19:40|||||||||1
1758104420000|2025-09-17 10:20:20|||||||||1
1758104470000|2025-09-17 10:21:10|||||||||2
1758104530000|2025-09-17 10:22:10|||||||||1
1758104570000|2025-09-17 10:22:50|||||||||2
1758104620000|2025-09-17 10:23:40|||||||||1
1758104630000|2025-09-17 10:23:50|||||||||1
1758104660000|2025-09-17 10:24:20|||||||||1
1758104670000|2025-09-17 10:24:30|||||||||1
1758104720000|2025-09-17 10:25:20|||||||||1
1758104750000|2025-09-17 10:25:50|||||||||1
1758104760000|2025-09-17 10:26:00|||||||||8
1758104770000|2025-09-17 10:26:10|||||||||1
1758104830000|2025-09-17 10:27:10|||||||||1
1758104850000|2025-09-17 10:27:30|||||||||1
1758104870000|2025-09-17 10:27:50|||||||||1
1758104930000|2025-09-17 10:28:50|||||||||1
1758104940000|2025-09-17 10:29:00|||||||||3
1758104990000|2025-09-17 10:29:50|||||||||1
1758105000000|2025-09-17 10:30:00|||||||||1
1758105040000|2025-09-17 10:30:40|||||||||1
1758105050000|2025-09-17 10:30:50|||||||||1
1758105090000|2025-09-17 10:31:30|||||||||1
1758105130000|2025-09-17 10:32:10|||||||||6
1758105150000|2025-09-17 10:32:30|||||||||1
1758105200000|2025-09-17 10:33:20|||||||||1
1758105220000|2025-09-17 10:33:40|||||||||1
1758105250000|2025-09-17 10:34:10|||||||||2
1758105260000|2025-09-17 10:34:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|81
1758105310000|2025-09-17 10:35:10|||||||||119
1758105320000|2025-09-17 10:35:20|||||||||201
1758105340000|2025-09-17 10:35:40|||||||||1
1758105370000|2025-09-17 10:36:10|||||||||1
1758105400000|2025-09-17 10:36:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|139
1758105470000|2025-09-17 10:37:50|||||||||1
1758105510000|2025-09-17 10:38:30|||||||||10
1758105600000|2025-09-17 10:40:00|||||||||1
1758105690000|2025-09-17 10:41:30|||||||||8
1758105700000|2025-09-17 10:41:40|||||||||1
1758105710000|2025-09-17 10:41:50|||||||||2
1758105720000|2025-09-17 10:42:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1758105770000|2025-09-17 10:42:50|||||||||1
1758105790000|2025-09-17 10:43:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|1
1758105800000|2025-09-17 10:43:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1758105810000|2025-09-17 10:43:30|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1758105830000|2025-09-17 10:43:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758105880000|2025-09-17 10:44:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|72
1758105890000|2025-09-17 10:44:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758105980000|2025-09-17 10:46:20|||||||||2
1758106020000|2025-09-17 10:47:00|||||||||1
1758106070000|2025-09-17 10:47:50|||||||||1
1758106130000|2025-09-17 10:48:50|||||||||8
1758106170000|2025-09-17 10:49:30|||||||||1
1758106260000|2025-09-17 10:51:00|||||||||1
1758106280000|2025-09-17 10:51:20|||||||||1
1758106360000|2025-09-17 10:52:40|||||||||1
1758106420000|2025-09-17 10:53:40|||||||||4
1758106450000|2025-09-17 10:54:10|||||||||1
1758106500000|2025-09-17 10:55:00|||||||||12
1758106530000|2025-09-17 10:55:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|41
1758106540000|2025-09-17 10:55:40|||||||||1
1758106560000|2025-09-17 10:56:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758106640000|2025-09-17 10:57:20|||||||||1
1758106730000|2025-09-17 10:58:50|||||||||1
1758106790000|2025-09-17 10:59:50|||||||||1
1758106800000|2025-09-17 11:00:00|||||||||12
1758106830000|2025-09-17 11:00:30|||||||||1
1758106920000|2025-09-17 11:02:00|||||||||1
1758106970000|2025-09-17 11:02:50|||||||||2
1758107020000|2025-09-17 11:03:40|||||||||1
1758107040000|2025-09-17 11:04:00|||||||||1
1758107070000|2025-09-17 11:04:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|17
1758107100000|2025-09-17 11:05:00|||||||||12
1758107110000|2025-09-17 11:05:10|||||||||1
1758107140000|2025-09-17 11:05:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|8
1758107200000|2025-09-17 11:06:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|21
1758107210000|2025-09-17 11:06:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758107290000|2025-09-17 11:08:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|80
1758107300000|2025-09-17 11:08:20|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|9
1758107310000|2025-09-17 11:08:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|103
1758107320000|2025-09-17 11:08:40|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|4
1758107350000|2025-09-17 11:09:10|||||||||11
1758107360000|2025-09-17 11:09:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758107380000|2025-09-17 11:09:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758107400000|2025-09-17 11:10:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|15
1758107480000|2025-09-17 11:11:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758107490000|2025-09-17 11:11:30|||||||||1
1758107500000|2025-09-17 11:11:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|26
1758107530000|2025-09-17 11:12:10|||||||||1
1758107550000|2025-09-17 11:12:30|||||||||1
1758107560000|2025-09-17 11:12:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758107640000|2025-09-17 11:14:00|||||||||100
1758107660000|2025-09-17 11:14:20|||||||||44
1758107670000|2025-09-17 11:14:30|||||||||1
1758107770000|2025-09-17 11:16:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|254
1758107790000|2025-09-17 11:16:30|||||||||49
1758107860000|2025-09-17 11:17:40|||||||||1
1758107880000|2025-09-17 11:18:00|||||||||2
1758107910000|2025-09-17 11:18:30|||||||||50
1758107940000|2025-09-17 11:19:00|||||||||1
1758107960000|2025-09-17 11:19:20|||||||||1
1758108000000|2025-09-17 11:20:00|||||||||12
1758108020000|2025-09-17 11:20:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|126
1758108030000|2025-09-17 11:20:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|116
1758108050000|2025-09-17 11:20:50|||||||||1
1758108070000|2025-09-17 11:21:10|||||||||45
1758108150000|2025-09-17 11:22:30|||||||||1
1758108240000|2025-09-17 11:24:00|||||||||1
1758108250000|2025-09-17 11:24:10|||||||||6
1758108320000|2025-09-17 11:25:20|||||||||1
1758108330000|2025-09-17 11:25:30|||||||||1
1758108420000|2025-09-17 11:27:00|||||||||2
1758108430000|2025-09-17 11:27:10|||||||||1
1758108520000|2025-09-17 11:28:40|||||||||1
1758108570000|2025-09-17 11:29:30|||||||||1
1758108590000|2025-09-17 11:29:50|||||||||9
1758108620000|2025-09-17 11:30:20|||||||||1
1758108640000|2025-09-17 11:30:40|||||||||1
1758108660000|2025-09-17 11:31:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|205
1758108690000|2025-09-17 11:31:30|||||||||1
1758108700000|2025-09-17 11:31:40|||||||||1
1758108730000|2025-09-17 11:32:10|||||||||1
1758108750000|2025-09-17 11:32:30|||||||||1
1758108800000|2025-09-17 11:33:20|||||||||1
1758108810000|2025-09-17 11:33:30|||||||||2
1758108820000|2025-09-17 11:33:40|||||||||1
1758108850000|2025-09-17 11:34:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758108860000|2025-09-17 11:34:20|||||||||1
1758108870000|2025-09-17 11:34:30|||||||||1
1758108900000|2025-09-17 11:35:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|18
1758108950000|2025-09-17 11:35:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1758108990000|2025-09-17 11:36:30|||||||||1
1758109080000|2025-09-17 11:38:00|||||||||1
1758109090000|2025-09-17 11:38:10|||||||||1
1758109110000|2025-09-17 11:38:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758109180000|2025-09-17 11:39:40|||||||||1
1758109200000|2025-09-17 11:40:00|||||||||12
1758109280000|2025-09-17 11:41:20|||||||||1
1758109340000|2025-09-17 11:42:20|||||||||1
1758109370000|2025-09-17 11:42:50|||||||||1
1758109470000|2025-09-17 11:44:30|||||||||1
1758109500000|2025-09-17 11:45:00|||||||||12
1758109530000|2025-09-17 11:45:30|||||||||8
1758109560000|2025-09-17 11:46:00|||||||||1
1758109590000|2025-09-17 11:46:30|||||||||1
1758109650000|2025-09-17 11:47:30|||||||||1
1758109750000|2025-09-17 11:49:10|||||||||1
1758109840000|2025-09-17 11:50:40|||||||||1
1758109850000|2025-09-17 11:50:50|||||||||1
1758109940000|2025-09-17 11:52:20|||||||||1
1758109990000|2025-09-17 11:53:10|||||||||1
1758110030000|2025-09-17 11:53:50|||||||||1
1758110050000|2025-09-17 11:54:10|||||||||1
1758110100000|2025-09-17 11:55:00|||||||||13
1758110120000|2025-09-17 11:55:20|||||||||2
1758110170000|2025-09-17 11:56:10|||||||||1
1758110220000|2025-09-17 11:57:00|||||||||1
1758110270000|2025-09-17 11:57:50|||||||||1
1758110290000|2025-09-17 11:58:10|||||||||1
1758110350000|2025-09-17 11:59:10|||||||||1
1758110360000|2025-09-17 11:59:20|||||||||2
1758110390000|2025-09-17 11:59:50|||||||||1
1758110400000|2025-09-17 12:00:00|||||||||12
1758110450000|2025-09-17 12:00:50|||||||||1
1758110550000|2025-09-17 12:02:30|||||||||1
1758110610000|2025-09-17 12:03:30|||||||||1
1758110650000|2025-09-17 12:04:10|||||||||1
1758110700000|2025-09-17 12:05:00|||||||||13
1758110750000|2025-09-17 12:05:50|||||||||1
1758110810000|2025-09-17 12:06:50|||||||||8
1758110870000|2025-09-17 12:07:50|||||||||2
1758110930000|2025-09-17 12:08:50|||||||||1
1758110950000|2025-09-17 12:09:10|||||||||5
1758111000000|2025-09-17 12:10:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|16
1758111070000|2025-09-17 12:11:10|||||||||1
1758111120000|2025-09-17 12:12:00|||||||||1
1758111160000|2025-09-17 12:12:40|||||||||1
1758111230000|2025-09-17 12:13:50|||||||||1
1758111260000|2025-09-17 12:14:20|||||||||1
1758111300000|2025-09-17 12:15:00|||||||||12
1758111320000|2025-09-17 12:15:20|||||||||1
1758111380000|2025-09-17 12:16:20|||||||||1
1758111440000|2025-09-17 12:17:20|||||||||1
1758111490000|2025-09-17 12:18:10|||||||||1
1758111630000|2025-09-17 12:20:30|||||||||2
1758111670000|2025-09-17 12:21:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|33
1758111720000|2025-09-17 12:22:00|||||||||1
1758111820000|2025-09-17 12:23:40|||||||||1
1758111830000|2025-09-17 12:23:50|||||||||1
1758111860000|2025-09-17 12:24:20|||||||||5
1758111890000|2025-09-17 12:24:50|||||||||1
1758111910000|2025-09-17 12:25:10|||||||||1
1758111950000|2025-09-17 12:25:50|||||||||1
1758111980000|2025-09-17 12:26:20|||||||||1
1758112000000|2025-09-17 12:26:40|||||||||1
1758112010000|2025-09-17 12:26:50|||||||||2
1758112040000|2025-09-17 12:27:20|||||||||1
1758112070000|2025-09-17 12:27:50|||||||||1
1758112080000|2025-09-17 12:28:00|||||||||1
1758112100000|2025-09-17 12:28:20|||||||||1
1758112110000|2025-09-17 12:28:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|187
1758112120000|2025-09-17 12:28:40|||||||||1
1758112140000|2025-09-17 12:29:00|||||||||2
1758112180000|2025-09-17 12:29:40|||||||||1
1758112190000|2025-09-17 12:29:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1758112200000|2025-09-17 12:30:00|||||||||12
1758112210000|2025-09-17 12:30:10|||||||||2
1758112230000|2025-09-17 12:30:30|||||||||38
1758112240000|2025-09-17 12:30:40|||||||||1
1758112260000|2025-09-17 12:31:00|||||||||1
1758112290000|2025-09-17 12:31:30|||||||||2
1758112320000|2025-09-17 12:32:00|||||||||1
1758112350000|2025-09-17 12:32:30|||||||||1
1758112370000|2025-09-17 12:32:50|||||||||1
1758112380000|2025-09-17 12:33:00|||||||||1
1758112390000|2025-09-17 12:33:10|||||||||1
1758112400000|2025-09-17 12:33:20|||||||||1
1758112420000|2025-09-17 12:33:40|||||||||1
1758112430000|2025-09-17 12:33:50|||||||||1
1758112450000|2025-09-17 12:34:10|||||||||1
1758112480000|2025-09-17 12:34:40|||||||||2
1758112500000|2025-09-17 12:35:00|||||||||1
1758112510000|2025-09-17 12:35:10|||||||||1
1758112540000|2025-09-17 12:35:40|||||||||1
1758112550000|2025-09-17 12:35:50|||||||||1
1758112560000|2025-09-17 12:36:00|||||||||1
1758112570000|2025-09-17 12:36:10|||||||||1
1758112590000|2025-09-17 12:36:30|||||||||1
1758112610000|2025-09-17 12:36:50|||||||||2
1758112640000|2025-09-17 12:37:20|||||||||1
1758112650000|2025-09-17 12:37:30|||||||||1
1758112660000|2025-09-17 12:37:40|||||||||1
1758112670000|2025-09-17 12:37:50|||||||||1
1758112680000|2025-09-17 12:38:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|107
1758112700000|2025-09-17 12:38:20|||||||||1
1758112720000|2025-09-17 12:38:40|||||||||1
1758112740000|2025-09-17 12:39:00|||||||||2
1758112760000|2025-09-17 12:39:20|||||||||1
1758112770000|2025-09-17 12:39:30|||||||||1
1758112790000|2025-09-17 12:39:50|||||||||2
1758112820000|2025-09-17 12:40:20|||||||||1
1758112840000|2025-09-17 12:40:40|||||||||1
1758112850000|2025-09-17 12:40:50|||||||||2
1758112870000|2025-09-17 12:41:10|||||||||2
1758112900000|2025-09-17 12:41:40|||||||||2
1758112910000|2025-09-17 12:41:50|||||||||1
1758112930000|2025-09-17 12:42:10|||||||||1
1758112950000|2025-09-17 12:42:30|||||||||3
1758112970000|2025-09-17 12:42:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|19
1758112980000|2025-09-17 12:43:00|||||||||1
1758112990000|2025-09-17 12:43:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758113010000|2025-09-17 12:43:30|||||||||2
1758113040000|2025-09-17 12:44:00|||||||||2
1758113060000|2025-09-17 12:44:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|17
1758113100000|2025-09-17 12:45:00|||||||||77
1758113130000|2025-09-17 12:45:30|||||||||1
1758113160000|2025-09-17 12:46:00|||||||||1
1758113230000|2025-09-17 12:47:10|||||||||1
1758113320000|2025-09-17 12:48:40|||||||||1
1758113340000|2025-09-17 12:49:00|||||||||5
1758113390000|2025-09-17 12:49:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|34
1758113400000|2025-09-17 12:50:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|22
1758113420000|2025-09-17 12:50:20|||||||||2
1758113430000|2025-09-17 12:50:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758113460000|2025-09-17 12:51:00|||||||||10
1758113490000|2025-09-17 12:51:30|||||||||2
1758113510000|2025-09-17 12:51:50|||||||||1
1758113520000|2025-09-17 12:52:00|||||||||5
1758113580000|2025-09-17 12:53:00|||||||||5
1758113590000|2025-09-17 12:53:10|||||||||2
1758113600000|2025-09-17 12:53:20|||||||||1
1758113640000|2025-09-17 12:54:00|||||||||7
1758113670000|2025-09-17 12:54:30|||||||||4
1758113700000|2025-09-17 12:55:00|||||||||17
1758113760000|2025-09-17 12:56:00|||||||||1
1758113790000|2025-09-17 12:56:30|||||||||1
1758113810000|2025-09-17 12:56:50|||||||||570
1758113840000|2025-09-17 12:57:20|||||||||2
1758113850000|2025-09-17 12:57:30|||||||||1
1758113870000|2025-09-17 12:57:50|||||||||2
1758113890000|2025-09-17 12:58:10|||||||||1
1758113920000|2025-09-17 12:58:40|||||||||1
1758113930000|2025-09-17 12:58:50|||||||||1
1758113940000|2025-09-17 12:59:00|||||||||6
1758113980000|2025-09-17 12:59:40|||||||||1
1758114000000|2025-09-17 13:00:00|||||||||12
1758114010000|2025-09-17 13:00:10|||||||||8
1758114070000|2025-09-17 13:01:10|||||||||2
1758114100000|2025-09-17 13:01:40|||||||||1
1758114140000|2025-09-17 13:02:20|||||||||1
1758114170000|2025-09-17 13:02:50|||||||||1
1758114180000|2025-09-17 13:03:00|||||||||7
1758114210000|2025-09-17 13:03:30|||||||||2
1758114240000|2025-09-17 13:04:00|||||||||3
1758114260000|2025-09-17 13:04:20|||||||||2
1758114300000|2025-09-17 13:05:00|||||||||18
1758114310000|2025-09-17 13:05:10|||||||||1
1758114330000|2025-09-17 13:05:30|||||||||1
1758114360000|2025-09-17 13:06:00|||||||||7
1758114370000|2025-09-17 13:06:10|||||||||1
1758114400000|2025-09-17 13:06:40|||||||||2
1758114410000|2025-09-17 13:06:50|||||||||4
1758114420000|2025-09-17 13:07:00|||||||||10
1758114430000|2025-09-17 13:07:10|||||||||1
1758114450000|2025-09-17 13:07:30|||||||||1
1758114460000|2025-09-17 13:07:40|||||||||2
1758114500000|2025-09-17 13:08:20|||||||||1
1758114510000|2025-09-17 13:08:30|||||||||3
1758114540000|2025-09-17 13:09:00|||||||||10
1758114550000|2025-09-17 13:09:10|||||||||2
1758114570000|2025-09-17 13:09:30|||||||||3
1758114580000|2025-09-17 13:09:40|||||||||1
1758114590000|2025-09-17 13:09:50|||||||||1
1758114600000|2025-09-17 13:10:00|||||||||2
1758114630000|2025-09-17 13:10:30|||||||||1
1758114640000|2025-09-17 13:10:40|||||||||2
1758114660000|2025-09-17 13:11:00|||||||||4
1758114670000|2025-09-17 13:11:10|||||||||1
1758114680000|2025-09-17 13:11:20|||||||||1
1758114700000|2025-09-17 13:11:40|||||||||1
1758114720000|2025-09-17 13:12:00|||||||||600
1758114730000|2025-09-17 13:12:10|||||||||2
1758114740000|2025-09-17 13:12:20|||||||||1
1758114760000|2025-09-17 13:12:40|||||||||1
1758114780000|2025-09-17 13:13:00|||||||||1
1758114790000|2025-09-17 13:13:10|||||||||2
1758114800000|2025-09-17 13:13:20|||||||||1
1758114820000|2025-09-17 13:13:40|||||||||1
1758114830000|2025-09-17 13:13:50|||||||||2
1758114840000|2025-09-17 13:14:00|||||||||2
1758114860000|2025-09-17 13:14:20|||||||||1
1758114880000|2025-09-17 13:14:40|||||||||1
1758114900000|2025-09-17 13:15:00|||||||||18
1758114920000|2025-09-17 13:15:20|||||||||1
1758114950000|2025-09-17 13:15:50|||||||||1
1758114990000|2025-09-17 13:16:30|||||||||2
1758115010000|2025-09-17 13:16:50|||||||||1
1758115080000|2025-09-17 13:18:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|52
1758115100000|2025-09-17 13:18:20|||||||||8
1758115110000|2025-09-17 13:18:30|||||||||1
1758115190000|2025-09-17 13:19:50|||||||||1
1758115200000|2025-09-17 13:20:00|||||||||1
1758115220000|2025-09-17 13:20:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758115300000|2025-09-17 13:21:40|||||||||1
1758115390000|2025-09-17 13:23:10|||||||||1
1758115460000|2025-09-17 13:24:20|||||||||1
1758115480000|2025-09-17 13:24:40|||||||||1
1758115510000|2025-09-17 13:25:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758115580000|2025-09-17 13:26:20|||||||||1
1758115670000|2025-09-17 13:27:50|||||||||1
1758115690000|2025-09-17 13:28:10|||||||||1
1758115710000|2025-09-17 13:28:30|||||||||1
1758115720000|2025-09-17 13:28:40|||||||||1
1758115740000|2025-09-17 13:29:00|||||||||2
1758115760000|2025-09-17 13:29:20|||||||||2
1758115800000|2025-09-17 13:30:00|||||||||2
1758115810000|2025-09-17 13:30:10|||||||||1
1758115850000|2025-09-17 13:30:50|||||||||1
1758115860000|2025-09-17 13:31:00|||||||||1
1758115880000|2025-09-17 13:31:20|||||||||1
1758115920000|2025-09-17 13:32:00|||||||||28
1758115930000|2025-09-17 13:32:10|||||||||1
1758115950000|2025-09-17 13:32:30|||||||||2
1758115970000|2025-09-17 13:32:50|||||||||1
1758115980000|2025-09-17 13:33:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|39
1758116010000|2025-09-17 13:33:30|||||||||1
1758116020000|2025-09-17 13:33:40|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|12
1758116030000|2025-09-17 13:33:50|||||||||7
1758116040000|2025-09-17 13:34:00|||||||||16
1758116050000|2025-09-17 13:34:10|||||||||4
1758116060000|2025-09-17 13:34:20|||||||||2
1758116080000|2025-09-17 13:34:40|||||||||4
1758116090000|2025-09-17 13:34:50|||||||||3
1758116100000|2025-09-17 13:35:00|||||||||3
1758116110000|2025-09-17 13:35:10|||||||||1
1758116120000|2025-09-17 13:35:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|26
1758116130000|2025-09-17 13:35:30|||||||||3
1758116140000|2025-09-17 13:35:40|||||||||3
1758116150000|2025-09-17 13:35:50|||||||||1
1758116160000|2025-09-17 13:36:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1758116170000|2025-09-17 13:36:10|||||||||3
1758116180000|2025-09-17 13:36:20|||||||||6
1758116200000|2025-09-17 13:36:40|||||||||13
1758116210000|2025-09-17 13:36:50|||||||||5
1758116220000|2025-09-17 13:37:00|||||||||5
1758116240000|2025-09-17 13:37:20|||||||||6
1758116250000|2025-09-17 13:37:30|||||||||4
1758116270000|2025-09-17 13:37:50|||||||||5
1758116280000|2025-09-17 13:38:00|||||||||3
1758116290000|2025-09-17 13:38:10|||||||||1
1758116300000|2025-09-17 13:38:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|49
1758116320000|2025-09-17 13:38:40|||||||||7
1758116330000|2025-09-17 13:38:50|||||||||19
1758116350000|2025-09-17 13:39:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|4
1758116360000|2025-09-17 13:39:20|||||||||4
1758116380000|2025-09-17 13:39:40|||||||||5
1758116390000|2025-09-17 13:39:50|||||||||6
1758116410000|2025-09-17 13:40:10|||||||||6
1758116420000|2025-09-17 13:40:20|||||||||5
1758116430000|2025-09-17 13:40:30|||||||||3
1758116440000|2025-09-17 13:40:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1758116450000|2025-09-17 13:40:50|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|41
1758116460000|2025-09-17 13:41:00|||||||||5
1758116470000|2025-09-17 13:41:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758116480000|2025-09-17 13:41:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|41
1758116490000|2025-09-17 13:41:30|||||||||1
1758116500000|2025-09-17 13:41:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|56
1758116510000|2025-09-17 13:41:50|||||||||5
1758116520000|2025-09-17 13:42:00|||||||||3
1758116530000|2025-09-17 13:42:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|8
1758116540000|2025-09-17 13:42:20|||||||||6
1758116550000|2025-09-17 13:42:30|||||||||4
1758116560000|2025-09-17 13:42:40|||||||||5
1758116580000|2025-09-17 13:43:00|||||||||5
1758116590000|2025-09-17 13:43:10|||||||||3
1758116600000|2025-09-17 13:43:20|||||||||2
1758116610000|2025-09-17 13:43:30|||||||||6
1758116620000|2025-09-17 13:43:40|||||||||1
1758116630000|2025-09-17 13:43:50|||||||||5
1758116640000|2025-09-17 13:44:00|||||||||5
1758116650000|2025-09-17 13:44:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1758116670000|2025-09-17 13:44:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|54
1758116690000|2025-09-17 13:44:50|||||||||7
1758116700000|2025-09-17 13:45:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|45
1758116710000|2025-09-17 13:45:10|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1758116780000|2025-09-17 13:46:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|63
1758116790000|2025-09-17 13:46:30|||||||||4
1758116840000|2025-09-17 13:47:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758116880000|2025-09-17 13:48:00|||||||||1
1758116940000|2025-09-17 13:49:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1758116950000|2025-09-17 13:49:10|||||||||51
1758116960000|2025-09-17 13:49:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758117070000|2025-09-17 13:51:10|||||||||1
1758117160000|2025-09-17 13:52:40|||||||||1
1758117170000|2025-09-17 13:52:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|22
1758117270000|2025-09-17 13:54:30|||||||||1
1758117280000|2025-09-17 13:54:40|||||||||7
1758117290000|2025-09-17 13:54:50|||||||||5
1758117300000|2025-09-17 13:55:00|||||||||6
1758117320000|2025-09-17 13:55:20|||||||||5
1758117330000|2025-09-17 13:55:30|||||||||12
1758117340000|2025-09-17 13:55:40|||||||||7
1758117350000|2025-09-17 13:55:50|||||||||1
1758117360000|2025-09-17 13:56:00|||||||||7
1758117370000|2025-09-17 13:56:10|||||||||4
1758117390000|2025-09-17 13:56:30|||||||||95
1758117400000|2025-09-17 13:56:40|||||||||7
1758117420000|2025-09-17 13:57:00|||||||||8
1758117430000|2025-09-17 13:57:10|||||||||1
1758117440000|2025-09-17 13:57:20|||||||||7
1758117450000|2025-09-17 13:57:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1758117460000|2025-09-17 13:57:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|1
1758117470000|2025-09-17 13:57:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|4
1758117480000|2025-09-17 13:58:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|6
1758117490000|2025-09-17 13:58:10|||||||||5
1758117500000|2025-09-17 13:58:20|||||||||1
1758117510000|2025-09-17 13:58:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1758117520000|2025-09-17 13:58:40|||||||||1
1758117530000|2025-09-17 13:58:50|||||||||9
1758117540000|2025-09-17 13:59:00|||||||||18
1758117560000|2025-09-17 13:59:20|||||||||6
1758117570000|2025-09-17 13:59:30|||||||||6
1758117580000|2025-09-17 13:59:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1758117590000|2025-09-17 13:59:50|||||||||6
1758117600000|2025-09-17 14:00:00|||||||||1
1758117610000|2025-09-17 14:00:10|||||||||7
1758117620000|2025-09-17 14:00:20|||||||||6
1758117640000|2025-09-17 14:00:40|||||||||8
1758117650000|2025-09-17 14:00:50|||||||||1
1758117660000|2025-09-17 14:01:00|||||||||7
1758117670000|2025-09-17 14:01:10|||||||||151
1758117720000|2025-09-17 14:02:00|||||||||8
1758117740000|2025-09-17 14:02:20|||||||||100
1758117750000|2025-09-17 14:02:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|145
1758117770000|2025-09-17 14:02:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|27
1758117790000|2025-09-17 14:03:10|||||||||8
1758117860000|2025-09-17 14:04:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|8
1758117900000|2025-09-17 14:05:00|||||||||1
1758117930000|2025-09-17 14:05:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|9
1758117950000|2025-09-17 14:05:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758117960000|2025-09-17 14:06:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1758117990000|2025-09-17 14:06:30|||||||||8
1758118030000|2025-09-17 14:07:10|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1758118040000|2025-09-17 14:07:20|||||||||1
1758118050000|2025-09-17 14:07:30|||||||||11
1758118070000|2025-09-17 14:07:50|||||||||8
1758118110000|2025-09-17 14:08:30|||||||||8
1758118180000|2025-09-17 14:09:40|||||||||1
1758118190000|2025-09-17 14:09:50|||||||||10
1758118260000|2025-09-17 14:11:00|||||||||1
1758118270000|2025-09-17 14:11:10|||||||||1
1758118290000|2025-09-17 14:11:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1758118320000|2025-09-17 14:12:00|||||||||5
1758118330000|2025-09-17 14:12:10|||||||||4
1758118340000|2025-09-17 14:12:20|||||||||4
1758118350000|2025-09-17 14:12:30|||||||||5
1758118360000|2025-09-17 14:12:40|||||||||4
1758118370000|2025-09-17 14:12:50|||||||||2
1758118380000|2025-09-17 14:13:00|||||||||5
1758118390000|2025-09-17 14:13:10|||||||||6
1758118400000|2025-09-17 14:13:20|||||||||5
1758118410000|2025-09-17 14:13:30|||||||||1
1758118420000|2025-09-17 14:13:40|||||||||5
1758118440000|2025-09-17 14:14:00|||||||||10
1758118450000|2025-09-17 14:14:10|||||||||6
1758118460000|2025-09-17 14:14:20|||||||||1
1758118470000|2025-09-17 14:14:30|||||||||8
1758118480000|2025-09-17 14:14:40|||||||||5
1758118500000|2025-09-17 14:15:00|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|45
1758118510000|2025-09-17 14:15:10|||||||||8
1758118520000|2025-09-17 14:15:20|||||||||1
1758118530000|2025-09-17 14:15:30|||||||||5
1758118540000|2025-09-17 14:15:40|||||||||6
1758118550000|2025-09-17 14:15:50|||||||||6
1758118570000|2025-09-17 14:16:10|||||||||6
1758118580000|2025-09-17 14:16:20|||||||||4
1758118590000|2025-09-17 14:16:30|||||||||5
1758118600000|2025-09-17 14:16:40|||||||||5
1758118610000|2025-09-17 14:16:50|||||||||5
1758118620000|2025-09-17 14:17:00|||||||||3
1758118630000|2025-09-17 14:17:10|||||||||5
1758118640000|2025-09-17 14:17:20|||||||||4
1758118650000|2025-09-17 14:17:30|||||||||2
1758118660000|2025-09-17 14:17:40|||||||||15
1758118670000|2025-09-17 14:17:50|||||||||51
1758118700000|2025-09-17 14:18:20|||||||||11
1758118710000|2025-09-17 14:18:30|||||||||10
1758118720000|2025-09-17 14:18:40|||||||||11
1758118730000|2025-09-17 14:18:50|||||||||13
1758118740000|2025-09-17 14:19:00|||||||||6
1758118750000|2025-09-17 14:19:10|||||||||41
1758118760000|2025-09-17 14:19:20|||||||||20
1758118770000|2025-09-17 14:19:30|||||||||111
1758118790000|2025-09-17 14:19:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|162
1758118830000|2025-09-17 14:20:30|||||||||1
1758118930000|2025-09-17 14:22:10|||||||||1
1758118980000|2025-09-17 14:23:00|||||||||5
1758118990000|2025-09-17 14:23:10|||||||||2
1758119010000|2025-09-17 14:23:30|||||||||2
1758119020000|2025-09-17 14:23:40|||||||||1
1758119030000|2025-09-17 14:23:50|||||||||2
1758119040000|2025-09-17 14:24:00|||||||||5
1758119100000|2025-09-17 14:25:00|||||||||5
1758119110000|2025-09-17 14:25:10|||||||||1
1758119140000|2025-09-17 14:25:40|||||||||10
1758119160000|2025-09-17 14:26:00|||||||||2
1758119180000|2025-09-17 14:26:20|||||||||2
1758119200000|2025-09-17 14:26:40|||||||||1
1758119220000|2025-09-17 14:27:00|||||||||4
1758119240000|2025-09-17 14:27:20|||||||||72
1758119260000|2025-09-17 14:27:40|||||||||40
1758119280000|2025-09-17 14:28:00|||||||||1
1758119300000|2025-09-17 14:28:20|||||||||1
1758119340000|2025-09-17 14:29:00|||||||||6
1758119350000|2025-09-17 14:29:10|||||||||2
1758119370000|2025-09-17 14:29:30|||||||||6
1758119380000|2025-09-17 14:29:40|||||||||1
1758119390000|2025-09-17 14:29:50|||||||||7
1758119400000|2025-09-17 14:30:00|||||||||5
1758119410000|2025-09-17 14:30:10|||||||||8
1758119420000|2025-09-17 14:30:20|||||||||5
1758119430000|2025-09-17 14:30:30|||||||||1
1758119440000|2025-09-17 14:30:40|||||||||6
1758119450000|2025-09-17 14:30:50|||||||||5
1758119460000|2025-09-17 14:31:00|||||||||9
1758119480000|2025-09-17 14:31:20|||||||||8
1758119490000|2025-09-17 14:31:30|||||||||2
1758119500000|2025-09-17 14:31:40|||||||||6
1758119510000|2025-09-17 14:31:50|||||||||4
1758119520000|2025-09-17 14:32:00|||||||||5
1758119540000|2025-09-17 14:32:20|||||||||6
1758119550000|2025-09-17 14:32:30|||||||||5
1758119560000|2025-09-17 14:32:40|||||||||1
1758119570000|2025-09-17 14:32:50|||||||||7
1758119580000|2025-09-17 14:33:00|||||||||4
1758119590000|2025-09-17 14:33:10|||||||||5
1758119600000|2025-09-17 14:33:20|||||||||6
1758119610000|2025-09-17 14:33:30|||||||||4
1758119630000|2025-09-17 14:33:50|||||||||6
1758119640000|2025-09-17 14:34:00|||||||||7
1758119650000|2025-09-17 14:34:10|||||||||5
1758119660000|2025-09-17 14:34:20|||||||||4
1758119670000|2025-09-17 14:34:30|||||||||2
1758119680000|2025-09-17 14:34:40|||||||||7
1758119700000|2025-09-17 14:35:00|||||||||12
1758119720000|2025-09-17 14:35:20|||||||||3
1758119730000|2025-09-17 14:35:30|||||||||5
1758119740000|2025-09-17 14:35:40|||||||||1
1758119750000|2025-09-17 14:35:50|||||||||5
1758119760000|2025-09-17 14:36:00|||||||||7
1758119770000|2025-09-17 14:36:10|||||||||1
1758119780000|2025-09-17 14:36:20|||||||||4
1758119790000|2025-09-17 14:36:30|||||||||9
1758119800000|2025-09-17 14:36:40|||||||||2
1758119810000|2025-09-17 14:36:50|||||||||2
1758119820000|2025-09-17 14:37:00|||||||||5
1758119830000|2025-09-17 14:37:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|78
1758119860000|2025-09-17 14:37:40|||||||||1
1758119880000|2025-09-17 14:38:00|||||||||5
1758119900000|2025-09-17 14:38:20|||||||||2
1758119920000|2025-09-17 14:38:40|||||||||2
1758119940000|2025-09-17 14:39:00|||||||||4
1758119950000|2025-09-17 14:39:10|||||||||1
1758119980000|2025-09-17 14:39:40|||||||||2
1758119990000|2025-09-17 14:39:50|||||||||2
1758120010000|2025-09-17 14:40:10|||||||||7
1758120030000|2025-09-17 14:40:30|||||||||15
1758120040000|2025-09-17 14:40:40|||||||||11
1758120050000|2025-09-17 14:40:50|||||||||8
1758120060000|2025-09-17 14:41:00|||||||||10
1758120070000|2025-09-17 14:41:10|||||||||5
1758120080000|2025-09-17 14:41:20|||||||||10
1758120090000|2025-09-17 14:41:30|||||||||10
1758120100000|2025-09-17 14:41:40|||||||||23
1758120110000|2025-09-17 14:41:50|||||||||9
1758120120000|2025-09-17 14:42:00|||||||||4
1758120130000|2025-09-17 14:42:10|||||||||16
1758120150000|2025-09-17 14:42:30|||||||||2
1758120170000|2025-09-17 14:42:50|||||||||2
1758120180000|2025-09-17 14:43:00|||||||||2
1758120190000|2025-09-17 14:43:10|||||||||2
1758120200000|2025-09-17 14:43:20|||||||||2
1758120210000|2025-09-17 14:43:30|||||||||10
1758120220000|2025-09-17 14:43:40|||||||||10
1758120230000|2025-09-17 14:43:50|||||||||3
1758120250000|2025-09-17 14:44:10|||||||||27
1758120260000|2025-09-17 14:44:20|||||||||20
1758120300000|2025-09-17 14:45:00|||||||||1
1758120320000|2025-09-17 14:45:20|||||||||9
1758120410000|2025-09-17 14:46:50|||||||||3
1758120440000|2025-09-17 14:47:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|42
1758120450000|2025-09-17 14:47:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|55
1758120460000|2025-09-17 14:47:40|||||||||2
1758120480000|2025-09-17 14:48:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758120490000|2025-09-17 14:48:10|||||||||30
1758120500000|2025-09-17 14:48:20|||||||||2
1758120510000|2025-09-17 14:48:30|||||||||3
1758120520000|2025-09-17 14:48:40|||||||||10
1758120530000|2025-09-17 14:48:50|||||||||2
1758120540000|2025-09-17 14:49:00|||||||||5
1758120550000|2025-09-17 14:49:10|||||||||2
1758120580000|2025-09-17 14:49:40|||||||||2
1758120600000|2025-09-17 14:50:00|||||||||6
1758120610000|2025-09-17 14:50:10|||||||||2
1758120630000|2025-09-17 14:50:30|||||||||2
1758120640000|2025-09-17 14:50:40|||||||||2
1758120660000|2025-09-17 14:51:00|||||||||8
1758120670000|2025-09-17 14:51:10|||||||||2
1758120680000|2025-09-17 14:51:20|||||||||2
1758120690000|2025-09-17 14:51:30|||||||||3
1758120700000|2025-09-17 14:51:40|||||||||5
1758120710000|2025-09-17 14:51:50|||||||||2
1758120730000|2025-09-17 14:52:10|||||||||3
1758120740000|2025-09-17 14:52:20|||||||||5
1758120750000|2025-09-17 14:52:30|||||||||2
1758120760000|2025-09-17 14:52:40|||||||||5
1758120770000|2025-09-17 14:52:50|||||||||3
1758120780000|2025-09-17 14:53:00|||||||||3
1758120790000|2025-09-17 14:53:10|||||||||9
1758120800000|2025-09-17 14:53:20|||||||||1
1758120810000|2025-09-17 14:53:30|||||||||5
1758120820000|2025-09-17 14:53:40|||||||||5
1758120840000|2025-09-17 14:54:00|||||||||6
1758120850000|2025-09-17 14:54:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|36
1758120860000|2025-09-17 14:54:20|||||||||3
1758120880000|2025-09-17 14:54:40|||||||||7
1758120890000|2025-09-17 14:54:50|||||||||6
1758120900000|2025-09-17 14:55:00|||||||||12
1758120920000|2025-09-17 14:55:20|||||||||8
1758120930000|2025-09-17 14:55:30|||||||||2
1758120940000|2025-09-17 14:55:40|||||||||11
1758120950000|2025-09-17 14:55:50|||||||||3
1758120960000|2025-09-17 14:56:00|||||||||27
1758120970000|2025-09-17 14:56:10|||||||||3
1758120980000|2025-09-17 14:56:20|||||||||6
1758120990000|2025-09-17 14:56:30|||||||||4
1758121000000|2025-09-17 14:56:40|||||||||16
1758121010000|2025-09-17 14:56:50|||||||||7
1758121020000|2025-09-17 14:57:00|||||||||5
1758121030000|2025-09-17 14:57:10|||||||||7
1758121040000|2025-09-17 14:57:20|||||||||2
1758121050000|2025-09-17 14:57:30|||||||||7
1758121060000|2025-09-17 14:57:40|||||||||8
1758121070000|2025-09-17 14:57:50|||||||||3
1758121080000|2025-09-17 14:58:00|||||||||18
1758121090000|2025-09-17 14:58:10|||||||||9
1758121100000|2025-09-17 14:58:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|248
1758121120000|2025-09-17 14:58:40|||||||||2
1758121140000|2025-09-17 14:59:00|||||||||22
1758121160000|2025-09-17 14:59:20|||||||||1
1758121250000|2025-09-17 15:00:50|||||||||1
1758121270000|2025-09-17 15:01:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758121320000|2025-09-17 15:02:00|||||||||1
1758121340000|2025-09-17 15:02:20|||||||||1
1758121440000|2025-09-17 15:04:00|||||||||3
1758121460000|2025-09-17 15:04:20|||||||||8
1758121470000|2025-09-17 15:04:30|||||||||2
1758121500000|2025-09-17 15:05:00|||||||||5
1758121530000|2025-09-17 15:05:30|||||||||1
1758121550000|2025-09-17 15:05:50|||||||||2
1758121560000|2025-09-17 15:06:00|||||||||5
1758121580000|2025-09-17 15:06:20|||||||||1
1758121590000|2025-09-17 15:06:30|||||||||2
1758121620000|2025-09-17 15:07:00|||||||||3
1758121640000|2025-09-17 15:07:20|||||||||2
1758121660000|2025-09-17 15:07:40|||||||||2
1758121680000|2025-09-17 15:08:00|||||||||2
1758121690000|2025-09-17 15:08:10|||||||||8
1758121700000|2025-09-17 15:08:20|||||||||5
1758121710000|2025-09-17 15:08:30|||||||||11
1758121720000|2025-09-17 15:08:40|||||||||7
1758121730000|2025-09-17 15:08:50|||||||||5
1758121740000|2025-09-17 15:09:00|||||||||9
1758121760000|2025-09-17 15:09:20|||||||||6
1758121770000|2025-09-17 15:09:30|||||||||10
1758121780000|2025-09-17 15:09:40|||||||||5
1758121790000|2025-09-17 15:09:50|||||||||2
1758121800000|2025-09-17 15:10:00|||||||||7
1758121810000|2025-09-17 15:10:10|||||||||4
1758121820000|2025-09-17 15:10:20|||||||||7
1758121830000|2025-09-17 15:10:30|||||||||1
1758121840000|2025-09-17 15:10:40|||||||||10
1758121850000|2025-09-17 15:10:50|||||||||7
1758121860000|2025-09-17 15:11:00|||||||||4
1758121870000|2025-09-17 15:11:10|||||||||5
1758121880000|2025-09-17 15:11:20|||||||||8
1758121900000|2025-09-17 15:11:40|||||||||10
1758121920000|2025-09-17 15:12:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|8
1758121930000|2025-09-17 15:12:10|||||||||5
1758121940000|2025-09-17 15:12:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1758121950000|2025-09-17 15:12:30|||||||||7
1758121960000|2025-09-17 15:12:40|||||||||4
1758121970000|2025-09-17 15:12:50|||||||||6
1758121980000|2025-09-17 15:13:00|||||||||5
1758121990000|2025-09-17 15:13:10|||||||||9
1758122000000|2025-09-17 15:13:20|||||||||1
1758122010000|2025-09-17 15:13:30|||||||||6
1758122020000|2025-09-17 15:13:40|||||||||5
1758122030000|2025-09-17 15:13:50|||||||||5
1758122040000|2025-09-17 15:14:00|||||||||7
1758122050000|2025-09-17 15:14:10|||||||||9
1758122060000|2025-09-17 15:14:20|||||||||1
1758122070000|2025-09-17 15:14:30|||||||||7
1758122080000|2025-09-17 15:14:40|||||||||5
1758122090000|2025-09-17 15:14:50|||||||||11
1758122100000|2025-09-17 15:15:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|92
1758122110000|2025-09-17 15:15:10|||||||||7
1758122120000|2025-09-17 15:15:20|||||||||1
1758122130000|2025-09-17 15:15:30|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|7
1758122150000|2025-09-17 15:15:50|||||||||7
1758122160000|2025-09-17 15:16:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|21
1758122170000|2025-09-17 15:16:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|21
1758122180000|2025-09-17 15:16:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1758122190000|2025-09-17 15:16:30|||||||||7
1758122200000|2025-09-17 15:16:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|8
1758122210000|2025-09-17 15:16:50|||||||||6
1758122220000|2025-09-17 15:17:00|||||||||37
1758122230000|2025-09-17 15:17:10|||||||||3
1758122250000|2025-09-17 15:17:30|||||||||7
1758122260000|2025-09-17 15:17:40|||||||||6
1758122270000|2025-09-17 15:17:50|||||||||3
1758122280000|2025-09-17 15:18:00|||||||||5
1758122300000|2025-09-17 15:18:20|||||||||7
1758122320000|2025-09-17 15:18:40|||||||||6
1758122330000|2025-09-17 15:18:50|||||||||34
1758122340000|2025-09-17 15:19:00|||||||||6
1758122350000|2025-09-17 15:19:10|||||||||4
1758122360000|2025-09-17 15:19:20|||||||||5
1758122370000|2025-09-17 15:19:30|||||||||3
1758122390000|2025-09-17 15:19:50|||||||||6
1758122400000|2025-09-17 15:20:00|||||||||6
1758122420000|2025-09-17 15:20:20|||||||||6
1758122430000|2025-09-17 15:20:30|||||||||1
1758122440000|2025-09-17 15:20:40|||||||||9
1758122450000|2025-09-17 15:20:50|||||||||9
1758122460000|2025-09-17 15:21:00|||||||||1
1758122470000|2025-09-17 15:21:10|||||||||8
1758122480000|2025-09-17 15:21:20|||||||||1
1758122490000|2025-09-17 15:21:30|||||||||10
1758122500000|2025-09-17 15:21:40|||||||||10
1758122510000|2025-09-17 15:21:50|||||||||1
1758122520000|2025-09-17 15:22:00|||||||||10
1758122530000|2025-09-17 15:22:10|||||||||1
1758122540000|2025-09-17 15:22:20|||||||||9
1758122550000|2025-09-17 15:22:30|||||||||1
1758122560000|2025-09-17 15:22:40|||||||||11
1758122570000|2025-09-17 15:22:50|||||||||8
1758122580000|2025-09-17 15:23:00|||||||||1
1758122590000|2025-09-17 15:23:10|||||||||10
1758122610000|2025-09-17 15:23:30|||||||||10
1758122620000|2025-09-17 15:23:40|||||||||11
1758122630000|2025-09-17 15:23:50|||||||||1
1758122640000|2025-09-17 15:24:00|||||||||10
1758122660000|2025-09-17 15:24:20|||||||||12
1758122680000|2025-09-17 15:24:40|||||||||9
1758122690000|2025-09-17 15:24:50|||||||||8
1758122700000|2025-09-17 15:25:00|||||||||8
1758122710000|2025-09-17 15:25:10|||||||||7
1758122730000|2025-09-17 15:25:30|||||||||10
1758122740000|2025-09-17 15:25:40|||||||||9
1758122760000|2025-09-17 15:26:00|||||||||9
1758122770000|2025-09-17 15:26:10|||||||||10
1758122780000|2025-09-17 15:26:20|||||||||20
1758122790000|2025-09-17 15:26:30|||||||||12
1758122800000|2025-09-17 15:26:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|39
1758122810000|2025-09-17 15:26:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1758122820000|2025-09-17 15:27:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|52
1758122830000|2025-09-17 15:27:10|||||||||14
1758122840000|2025-09-17 15:27:20|||||||||14
1758122850000|2025-09-17 15:27:30|||||||||1
1758122860000|2025-09-17 15:27:40|||||||||16
1758122870000|2025-09-17 15:27:50|||||||||4
1758122880000|2025-09-17 15:28:00|||||||||12
1758122890000|2025-09-17 15:28:10|||||||||1
1758122900000|2025-09-17 15:28:20|||||||||15
1758122910000|2025-09-17 15:28:30|||||||||13
1758122920000|2025-09-17 15:28:40|||||||||11
1758122930000|2025-09-17 15:28:50|||||||||16
1758122940000|2025-09-17 15:29:00|||||||||6
1758122950000|2025-09-17 15:29:10|||||||||8
1758122960000|2025-09-17 15:29:20|||||||||19
1758122970000|2025-09-17 15:29:30|||||||||53
1758122980000|2025-09-17 15:29:40|||||||||99
1758122990000|2025-09-17 15:29:50|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|86
1758123010000|2025-09-17 15:30:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|264
1758123030000|2025-09-17 15:30:30|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|15
1758123090000|2025-09-17 15:31:30|||||||||2
1758123210000|2025-09-17 15:33:30|||||||||430
1758123310000|2025-09-17 15:35:10|||||||||10
1758123570000|2025-09-17 15:39:30|||||||||1
1758123680000|2025-09-17 15:41:20|||||||||8
1758123690000|2025-09-17 15:41:30|||||||||1
1758123720000|2025-09-17 15:42:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|158
1758123780000|2025-09-17 15:43:00|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|254
1758124340000|2025-09-17 15:52:20|||||||||1
1758124370000|2025-09-17 15:52:50|||||||||1
1758124410000|2025-09-17 15:53:30|||||||||1
1758124460000|2025-09-17 15:54:20|||||||||1
1758124480000|2025-09-17 15:54:40|||||||||1
1758124540000|2025-09-17 15:55:40|||||||||1
1758124570000|2025-09-17 15:56:10|||||||||1
1758124610000|2025-09-17 15:56:50|||||||||1
1758124650000|2025-09-17 15:57:30|||||||||1
1758124700000|2025-09-17 15:58:20|||||||||1
1758124740000|2025-09-17 15:59:00|||||||||1
1758124780000|2025-09-17 15:59:40|||||||||1
1758124790000|2025-09-17 15:59:50|||||||||6
1758125390000|2025-09-17 16:09:50|||||||||1
1758126760000|2025-09-17 16:32:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|150
1758126900000|2025-09-17 16:35:00|||||||||3
1758126910000|2025-09-17 16:35:10|||||||||2
1758126970000|2025-09-17 16:36:10|||||||||1
1758127020000|2025-09-17 16:37:00|||||||||2
1758127160000|2025-09-17 16:39:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|59
1758127170000|2025-09-17 16:39:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|35
1758127570000|2025-09-17 16:46:10|||||||||6
1758127580000|2025-09-17 16:46:20|||||||||5
1758127620000|2025-09-17 16:47:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1758127640000|2025-09-17 16:47:20|||||||||1
1758127810000|2025-09-17 16:50:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|222
1758127870000|2025-09-17 16:51:10|18.41|18.33|18.42|18.34|18.42|18.34|18.37|18.29|19
1758127980000|2025-09-17 16:53:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|234
1758128100000|2025-09-17 16:55:00|||||||||1
1758128210000|2025-09-17 16:56:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|35
1758128250000|2025-09-17 16:57:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|21
1758128410000|2025-09-17 17:00:10|||||||||2
1758128430000|2025-09-17 17:00:30|||||||||2
1758128710000|2025-09-17 17:05:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|38
1758128770000|2025-09-17 17:06:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|35
1758128930000|2025-09-17 17:08:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758128950000|2025-09-17 17:09:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1758129030000|2025-09-17 17:10:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758129050000|2025-09-17 17:10:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1758129290000|2025-09-17 17:14:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1758129300000|2025-09-17 17:15:00|||||||||1
1758129330000|2025-09-17 17:15:30|||||||||11
1758129670000|2025-09-17 17:21:10|||||||||11
1758130580000|2025-09-17 17:36:20|||||||||1
1758130590000|2025-09-17 17:36:30|||||||||1
1758131950000|2025-09-17 17:59:10|||||||||20
1758131960000|2025-09-17 17:59:20|||||||||5
1758132000000|2025-09-17 18:00:00|18.27|18.19|18|17.92|18.27|18.19|18|17.92|401
1758132010000|2025-09-17 18:00:10|18.02|17.94|18.04|17.96|18.11|17.96|18|17.86|10
1758132020000|2025-09-17 18:00:20|18.05|17.97|18.07|17.99|18.1|18.02|18.05|17.97|177
1758132030000|2025-09-17 18:00:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|29
1758132040000|2025-09-17 18:00:40|18.12|18.04|18.09|18.01|18.12|18.04|18.07|17.99|1
1758132050000|2025-09-17 18:00:50|18.12|18.04|18.12|18.04|18.12|18.04|18.09|18.01|0
1758132060000|2025-09-17 18:01:00|18.1|18.02|18.17|18.09|18.17|18.09|18.1|18.02|74
1758132080000|2025-09-17 18:01:20|18.15|18.07|18.19|18.11|18.22|18.14|18.14|18.06|128
1758132090000|2025-09-17 18:01:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1758132100000|2025-09-17 18:01:40|18.26|18.01|18.15|18.07|18.26|18.07|18.15|18.01|0
1758132110000|2025-09-17 18:01:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758132120000|2025-09-17 18:02:00|18.1|18.02|18.21|17.96|18.21|18.02|18.1|17.96|0
1758132130000|2025-09-17 18:02:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758132150000|2025-09-17 18:02:30|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1758132170000|2025-09-17 18:02:50|18.05|17.97|18.11|17.86|18.11|17.97|18.05|17.86|0
1758132180000|2025-09-17 18:03:00|18.05|17.97|18|17.92|18.11|17.97|18|17.86|0
1758132210000|2025-09-17 18:03:30|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|2
1758132240000|2025-09-17 18:04:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1758132250000|2025-09-17 18:04:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1758132270000|2025-09-17 18:04:30|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|0
1758132280000|2025-09-17 18:04:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1758132290000|2025-09-17 18:04:50|18|17.92|18|17.92|18|17.92|18|17.92|4
1758132300000|2025-09-17 18:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|69
1758132320000|2025-09-17 18:05:20|||||||||4
1758132340000|2025-09-17 18:05:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758132350000|2025-09-17 18:05:50|17.93|17.85|17.93|17.85|17.93|17.85|17.9|17.82|0
1758132360000|2025-09-17 18:06:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|1
1758132370000|2025-09-17 18:06:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|8
1758132400000|2025-09-17 18:06:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|19
1758132410000|2025-09-17 18:06:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1758132420000|2025-09-17 18:07:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758132430000|2025-09-17 18:07:10|||||||||2
1758132440000|2025-09-17 18:07:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758132450000|2025-09-17 18:07:30|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|5
1758132470000|2025-09-17 18:07:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758132480000|2025-09-17 18:08:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1758132500000|2025-09-17 18:08:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1758132530000|2025-09-17 18:08:50|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|0
1758132550000|2025-09-17 18:09:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758132570000|2025-09-17 18:09:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758132580000|2025-09-17 18:09:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1758132590000|2025-09-17 18:09:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1758132620000|2025-09-17 18:10:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758132630000|2025-09-17 18:10:30|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|6
1758132690000|2025-09-17 18:11:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758132700000|2025-09-17 18:11:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758132740000|2025-09-17 18:12:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|19
1758132750000|2025-09-17 18:12:30|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|57
1758132760000|2025-09-17 18:12:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1758132790000|2025-09-17 18:13:10|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|46
1758132800000|2025-09-17 18:13:20|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|4
1758132820000|2025-09-17 18:13:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|16
1758132830000|2025-09-17 18:13:50|18.22|18.14|18.25|18.17|18.27|18.19|18.2|18.12|14
1758132840000|2025-09-17 18:14:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1758132850000|2025-09-17 18:14:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|11
1758132860000|2025-09-17 18:14:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|11
1758132870000|2025-09-17 18:14:30|18.32|18.24|18.3|18.22|18.32|18.24|18.27|18.19|4
1758132880000|2025-09-17 18:14:40|18.27|18.19|18.27|18.19|18.32|18.24|18.27|18.19|0
1758132890000|2025-09-17 18:14:50|18.3|18.22|18.32|18.24|18.32|18.24|18.27|18.19|0
1758132910000|2025-09-17 18:15:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1758132920000|2025-09-17 18:15:20|||||||||4
1758132930000|2025-09-17 18:15:30|18.3|18.22|18.3|18.22|18.32|18.24|18.27|18.19|0
1758132940000|2025-09-17 18:15:40|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|10
1758132950000|2025-09-17 18:15:50|||||||||6
1758132960000|2025-09-17 18:16:00|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|4
1758132970000|2025-09-17 18:16:10|18.25|18.17|18.27|18.19|18.27|18.19|18.22|18.14|11
1758132990000|2025-09-17 18:16:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|14
1758133000000|2025-09-17 18:16:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1758133010000|2025-09-17 18:16:50|18.22|18.14|18.2|18.12|18.22|18.14|18.17|18.09|0
1758133020000|2025-09-17 18:17:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1758133030000|2025-09-17 18:17:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|20
1758133040000|2025-09-17 18:17:20|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|0
1758133050000|2025-09-17 18:17:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1758133060000|2025-09-17 18:17:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758133070000|2025-09-17 18:17:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1758133080000|2025-09-17 18:18:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1758133090000|2025-09-17 18:18:10|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1758133100000|2025-09-17 18:18:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1758133130000|2025-09-17 18:18:50|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1758133140000|2025-09-17 18:19:00|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|0
1758133150000|2025-09-17 18:19:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1758133160000|2025-09-17 18:19:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1758133170000|2025-09-17 18:19:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1758133180000|2025-09-17 18:19:40|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|14
1758133200000|2025-09-17 18:20:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1758133210000|2025-09-17 18:20:10|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1758133220000|2025-09-17 18:20:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|10
1758133230000|2025-09-17 18:20:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1758133240000|2025-09-17 18:20:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1758133250000|2025-09-17 18:20:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1758133290000|2025-09-17 18:21:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|16
1758133310000|2025-09-17 18:21:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1758133320000|2025-09-17 18:22:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1758133340000|2025-09-17 18:22:20|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|5
1758133350000|2025-09-17 18:22:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758133360000|2025-09-17 18:22:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1758133370000|2025-09-17 18:22:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1758133380000|2025-09-17 18:23:00|18.12|18.04|18.12|18.04|18.12|18.04|18.08|18|3
1758133390000|2025-09-17 18:23:10|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1758133400000|2025-09-17 18:23:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1758133420000|2025-09-17 18:23:40|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1758133430000|2025-09-17 18:23:50|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|33
1758133480000|2025-09-17 18:24:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1758133490000|2025-09-17 18:24:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758133520000|2025-09-17 18:25:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1758133530000|2025-09-17 18:25:30|18.08|18|18.12|18.04|18.12|18.04|18.08|18|2
1758133540000|2025-09-17 18:25:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758133560000|2025-09-17 18:26:00|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|5
1758133570000|2025-09-17 18:26:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1758133580000|2025-09-17 18:26:20|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|0
1758133600000|2025-09-17 18:26:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|6
1758133620000|2025-09-17 18:27:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758133630000|2025-09-17 18:27:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1758133650000|2025-09-17 18:27:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758133690000|2025-09-17 18:28:10|17.98|17.9|18|17.92|18|17.92|17.98|17.9|2
1758133750000|2025-09-17 18:29:10|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1758133760000|2025-09-17 18:29:20|||||||||4
1758133810000|2025-09-17 18:30:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1758133820000|2025-09-17 18:30:20|18.08|18|18.08|18|18.08|18|18.08|18|15
1758133840000|2025-09-17 18:30:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|32
1758133850000|2025-09-17 18:30:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|200
1758133880000|2025-09-17 18:31:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758133890000|2025-09-17 18:31:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1758133910000|2025-09-17 18:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1758133930000|2025-09-17 18:32:10|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|22
1758133940000|2025-09-17 18:32:20|18.22|18.14|18.29|18.21|18.29|18.21|18.22|18.14|14
1758133950000|2025-09-17 18:32:30|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|0
1758133960000|2025-09-17 18:32:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1758133970000|2025-09-17 18:32:50|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|4
1758134000000|2025-09-17 18:33:20|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|0
1758134010000|2025-09-17 18:33:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758134020000|2025-09-17 18:33:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1758134030000|2025-09-17 18:33:50|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|2
1758134040000|2025-09-17 18:34:00|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|2
1758134050000|2025-09-17 18:34:10|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1758134060000|2025-09-17 18:34:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1758134090000|2025-09-17 18:34:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1758134120000|2025-09-17 18:35:20|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1758134130000|2025-09-17 18:35:30|18.29|18.21|18.27|18.19|18.3|18.22|18.25|18.17|0
1758134150000|2025-09-17 18:35:50|||||||||9
1758134170000|2025-09-17 18:36:10|||||||||31
1758134190000|2025-09-17 18:36:30|||||||||17
1758134210000|2025-09-17 18:36:50|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|23
1758134220000|2025-09-17 18:37:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1758134230000|2025-09-17 18:37:10|18.32|18.24|18.32|18.24|18.32|18.24|18.27|18.19|77
1758134240000|2025-09-17 18:37:20|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1758134250000|2025-09-17 18:37:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1758134270000|2025-09-17 18:37:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1758134320000|2025-09-17 18:38:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1758134340000|2025-09-17 18:39:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1758134350000|2025-09-17 18:39:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1758134380000|2025-09-17 18:39:40|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1758134420000|2025-09-17 18:40:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|1
1758134450000|2025-09-17 18:40:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758134460000|2025-09-17 18:41:00|18.32|18.24|18.3|18.22|18.32|18.24|18.27|18.19|2
1758134470000|2025-09-17 18:41:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1758134510000|2025-09-17 18:41:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|9
1758134530000|2025-09-17 18:42:10|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|36
1758134540000|2025-09-17 18:42:20|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1758134550000|2025-09-17 18:42:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1758134560000|2025-09-17 18:42:40|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|5
1758134580000|2025-09-17 18:43:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|11
1758134590000|2025-09-17 18:43:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1758134620000|2025-09-17 18:43:40|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|21
1758134630000|2025-09-17 18:43:50|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1758134650000|2025-09-17 18:44:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1758134680000|2025-09-17 18:44:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1758134690000|2025-09-17 18:44:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1758134700000|2025-09-17 18:45:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1758134710000|2025-09-17 18:45:10|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|5
1758134740000|2025-09-17 18:45:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1758134760000|2025-09-17 18:46:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1758134770000|2025-09-17 18:46:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758134800000|2025-09-17 18:46:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758134820000|2025-09-17 18:47:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1758134830000|2025-09-17 18:47:10|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1758134840000|2025-09-17 18:47:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758134850000|2025-09-17 18:47:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1758134860000|2025-09-17 18:47:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1758134880000|2025-09-17 18:48:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1758134900000|2025-09-17 18:48:20|||||||||47
1758134910000|2025-09-17 18:48:30|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|58
1758134940000|2025-09-17 18:49:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1758134950000|2025-09-17 18:49:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1758134970000|2025-09-17 18:49:30|||||||||9
1758134980000|2025-09-17 18:49:40|18.27|18.19|18.25|18.17|18.27|18.19|18.22|18.14|0
1758134990000|2025-09-17 18:49:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1758135000000|2025-09-17 18:50:00|18.27|18.19|18.3|18.22|18.32|18.24|18.25|18.17|2
1758135010000|2025-09-17 18:50:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1758135020000|2025-09-17 18:50:20|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1758135030000|2025-09-17 18:50:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1758135040000|2025-09-17 18:50:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1758135050000|2025-09-17 18:50:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1758135060000|2025-09-17 18:51:00|18.25|18.17|18.32|18.24|18.32|18.24|18.25|18.17|0
1758135070000|2025-09-17 18:51:10|18.3|18.22|18.27|18.19|18.32|18.24|18.27|18.19|17
1758135080000|2025-09-17 18:51:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1758135100000|2025-09-17 18:51:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1758135110000|2025-09-17 18:51:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1758135130000|2025-09-17 18:52:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|43
1758135140000|2025-09-17 18:52:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1758135160000|2025-09-17 18:52:40|||||||||9
1758135180000|2025-09-17 18:53:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|36
1758135200000|2025-09-17 18:53:20|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|5
1758135210000|2025-09-17 18:53:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|13
1758135240000|2025-09-17 18:54:00|18.27|18.19|18.27|18.19|18.3|18.22|18.27|18.19|0
1758135250000|2025-09-17 18:54:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758135260000|2025-09-17 18:54:20|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|9
1758135270000|2025-09-17 18:54:30|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|0
1758135280000|2025-09-17 18:54:40|18.27|18.19|18.27|18.19|18.3|18.22|18.27|18.19|0
1758135290000|2025-09-17 18:54:50|18.3|18.22|18.32|18.24|18.32|18.24|18.27|18.19|6
1758135300000|2025-09-17 18:55:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1758135310000|2025-09-17 18:55:10|||||||||55
1758135320000|2025-09-17 18:55:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1758135330000|2025-09-17 18:55:30|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1758135350000|2025-09-17 18:55:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758135360000|2025-09-17 18:56:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1758135370000|2025-09-17 18:56:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1758135390000|2025-09-17 18:56:30|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1758135400000|2025-09-17 18:56:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1758135420000|2025-09-17 18:57:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|104
1758135430000|2025-09-17 18:57:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1758135500000|2025-09-17 18:58:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1758135510000|2025-09-17 18:58:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1758135520000|2025-09-17 18:58:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1758135540000|2025-09-17 18:59:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|108
1758135580000|2025-09-17 18:59:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|8
1758135590000|2025-09-17 18:59:50|||||||||2
1758135610000|2025-09-17 19:00:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|11
1758135660000|2025-09-17 19:01:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|104
1758135690000|2025-09-17 19:01:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1758135700000|2025-09-17 19:01:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|2
1758135720000|2025-09-17 19:02:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|50
1758135790000|2025-09-17 19:03:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1758135800000|2025-09-17 19:03:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1758135900000|2025-09-17 19:05:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1758135930000|2025-09-17 19:05:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1758135950000|2025-09-17 19:05:50|18|17.92|18|17.92|18.03|17.95|18|17.92|0
1758135960000|2025-09-17 19:06:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1758135970000|2025-09-17 19:06:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758136010000|2025-09-17 19:06:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1758136040000|2025-09-17 19:07:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758136060000|2025-09-17 19:07:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1758136070000|2025-09-17 19:07:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1758136080000|2025-09-17 19:08:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1758136120000|2025-09-17 19:08:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1758136140000|2025-09-17 19:09:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1758136150000|2025-09-17 19:09:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1758136190000|2025-09-17 19:09:50|||||||||1
1758136210000|2025-09-17 19:10:10|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1758136220000|2025-09-17 19:10:20|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1758136240000|2025-09-17 19:10:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1758136280000|2025-09-17 19:11:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|13
1758136300000|2025-09-17 19:11:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1758136350000|2025-09-17 19:12:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758136370000|2025-09-17 19:12:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758136400000|2025-09-17 19:13:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1758136440000|2025-09-17 19:14:00|18.08|18|18.12|18.04|18.12|18.04|18.08|18|7
1758136500000|2025-09-17 19:15:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|0
1758136590000|2025-09-17 19:16:30|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1758136650000|2025-09-17 19:17:30|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1758136710000|2025-09-17 19:18:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1758136720000|2025-09-17 19:18:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1758136730000|2025-09-17 19:18:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1758136740000|2025-09-17 19:19:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1758136770000|2025-09-17 19:19:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1758136780000|2025-09-17 19:19:40|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1758136790000|2025-09-17 19:19:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1758136840000|2025-09-17 19:20:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758136860000|2025-09-17 19:21:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1758136900000|2025-09-17 19:21:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1758136910000|2025-09-17 19:21:50|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1758136970000|2025-09-17 19:22:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1758136980000|2025-09-17 19:23:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758136990000|2025-09-17 19:23:10|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1758137000000|2025-09-17 19:23:20|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1758137060000|2025-09-17 19:24:20|17.97|17.89|17.9|17.82|17.97|17.89|17.9|17.82|262
1758137070000|2025-09-17 19:24:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1758137140000|2025-09-17 19:25:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758137160000|2025-09-17 19:26:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1758137170000|2025-09-17 19:26:10|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|0
1758137180000|2025-09-17 19:26:20|17.95|17.87|17.88|17.8|17.95|17.87|17.88|17.8|0
1758137190000|2025-09-17 19:26:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|54
1758137200000|2025-09-17 19:26:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1758137210000|2025-09-17 19:26:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|43
1758137230000|2025-09-17 19:27:10|||||||||100
1758137240000|2025-09-17 19:27:20|||||||||10
1758137260000|2025-09-17 19:27:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|33
1758137270000|2025-09-17 19:27:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|9
1758137300000|2025-09-17 19:28:20|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|5
1758137310000|2025-09-17 19:28:30|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1758137330000|2025-09-17 19:28:50|||||||||30
1758137390000|2025-09-17 19:29:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1758137400000|2025-09-17 19:30:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758137430000|2025-09-17 19:30:30|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1758137450000|2025-09-17 19:30:50|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1758137490000|2025-09-17 19:31:30|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137540000|2025-09-17 19:32:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1758137550000|2025-09-17 19:32:30|17.9|17.82|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137580000|2025-09-17 19:33:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137610000|2025-09-17 19:33:30|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137620000|2025-09-17 19:33:40|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137630000|2025-09-17 19:33:50|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137640000|2025-09-17 19:34:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137650000|2025-09-17 19:34:10|17.93|17.85|17.93|17.85|17.93|17.85|17.9|17.82|0
1758137660000|2025-09-17 19:34:20|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1758137670000|2025-09-17 19:34:30|17.9|17.82|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137680000|2025-09-17 19:34:40|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1758137700000|2025-09-17 19:35:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1758137730000|2025-09-17 19:35:30|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1758137740000|2025-09-17 19:35:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758137750000|2025-09-17 19:35:50|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1758137760000|2025-09-17 19:36:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758137800000|2025-09-17 19:36:40|||||||||8
1758137810000|2025-09-17 19:36:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|2
1758137830000|2025-09-17 19:37:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1758137850000|2025-09-17 19:37:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1758137890000|2025-09-17 19:38:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758137980000|2025-09-17 19:39:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1758137990000|2025-09-17 19:39:50|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|0
1758138000000|2025-09-17 19:40:00|17.85|17.77|17.85|17.77|17.88|17.8|17.85|17.77|2
1758138010000|2025-09-17 19:40:10|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|0
1758138050000|2025-09-17 19:40:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758138070000|2025-09-17 19:41:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1758138080000|2025-09-17 19:41:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758138300000|2025-09-17 19:45:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1758138380000|2025-09-17 19:46:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|42
1758138390000|2025-09-17 19:46:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758138430000|2025-09-17 19:47:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1758138460000|2025-09-17 19:47:40|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1758138480000|2025-09-17 19:48:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1758138490000|2025-09-17 19:48:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758138510000|2025-09-17 19:48:30|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1758138520000|2025-09-17 19:48:40|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1758138600000|2025-09-17 19:50:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|10
1758138710000|2025-09-17 19:51:50|||||||||9
1758138940000|2025-09-17 19:55:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|80
1758138950000|2025-09-17 19:55:50|||||||||10
1758138970000|2025-09-17 19:56:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758138990000|2025-09-17 19:56:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758139080000|2025-09-17 19:58:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1758139140000|2025-09-17 19:59:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|21
1758139170000|2025-09-17 19:59:30|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|12
1758139180000|2025-09-17 19:59:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758139190000|2025-09-17 19:59:50|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|0
1758139200000|2025-09-17 20:00:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1758154500000|2025-09-18 00:15:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1758154800000|2025-09-18 00:20:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758154830000|2025-09-18 00:20:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|2
1758155130000|2025-09-18 00:25:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758155290000|2025-09-18 00:28:10|17.99|17.91|17.94|17.86|17.99|17.91|17.94|17.86|1
1758155310000|2025-09-18 00:28:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1758155320000|2025-09-18 00:28:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1758155330000|2025-09-18 00:28:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|3
1758155350000|2025-09-18 00:29:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1758155360000|2025-09-18 00:29:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758155370000|2025-09-18 00:29:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1758155380000|2025-09-18 00:29:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1758155390000|2025-09-18 00:29:50|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758155610000|2025-09-18 00:33:30|18.01|17.93|18.07|17.82|18.07|17.93|18.01|17.82|0
1758155690000|2025-09-18 00:34:50|18.01|17.93|18.07|17.82|18.07|17.93|18.01|17.82|0
1758155750000|2025-09-18 00:35:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758155760000|2025-09-18 00:36:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758155820000|2025-09-18 00:37:00|18.01|17.93|18.07|17.82|18.07|17.93|18.01|17.82|0
1758155850000|2025-09-18 00:37:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758155860000|2025-09-18 00:37:40|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758155910000|2025-09-18 00:38:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758155920000|2025-09-18 00:38:40|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758155950000|2025-09-18 00:39:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758155970000|2025-09-18 00:39:30|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156060000|2025-09-18 00:41:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758156130000|2025-09-18 00:42:10|18.01|17.93|18.07|17.82|18.07|17.93|18.01|17.82|0
1758156140000|2025-09-18 00:42:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758156150000|2025-09-18 00:42:30|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156160000|2025-09-18 00:42:40|18.07|17.82|18.07|17.82|18.07|17.93|18.01|17.82|0
1758156180000|2025-09-18 00:43:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758156200000|2025-09-18 00:43:20|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758156250000|2025-09-18 00:44:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758156280000|2025-09-18 00:44:40|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758156290000|2025-09-18 00:44:50|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|2
1758156300000|2025-09-18 00:45:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1758156310000|2025-09-18 00:45:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758156370000|2025-09-18 00:46:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758156440000|2025-09-18 00:47:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758156500000|2025-09-18 00:48:20|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156520000|2025-09-18 00:48:40|18.07|17.82|17.98|17.9|18.07|17.9|17.96|17.82|0
1758156540000|2025-09-18 00:49:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758156560000|2025-09-18 00:49:20|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|0
1758156610000|2025-09-18 00:50:10|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156660000|2025-09-18 00:51:00|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156670000|2025-09-18 00:51:10|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758156680000|2025-09-18 00:51:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758156690000|2025-09-18 00:51:30|18.07|17.82|17.96|17.88|18.07|17.88|17.96|17.82|0
1758156710000|2025-09-18 00:51:50|17.98|17.9|18.01|17.93|18.01|17.93|17.96|17.88|0
1758156730000|2025-09-18 00:52:10|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1758156760000|2025-09-18 00:52:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758156770000|2025-09-18 00:52:50|18.07|17.82|17.96|17.88|18.07|17.88|17.96|17.82|0
1758156780000|2025-09-18 00:53:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|0
1758156790000|2025-09-18 00:53:10|18.07|17.82|18.01|17.93|18.07|17.93|18.01|17.82|0
1758156800000|2025-09-18 00:53:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758156810000|2025-09-18 00:53:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758156820000|2025-09-18 00:53:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758156830000|2025-09-18 00:53:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1758156840000|2025-09-18 00:54:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758156850000|2025-09-18 00:54:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1758156900000|2025-09-18 00:55:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1758156940000|2025-09-18 00:55:40|17.98|17.9|18.07|17.82|18.07|17.9|17.96|17.82|0
1758156960000|2025-09-18 00:56:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758156970000|2025-09-18 00:56:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157000000|2025-09-18 00:56:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758157010000|2025-09-18 00:56:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157120000|2025-09-18 00:58:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758157190000|2025-09-18 00:59:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157200000|2025-09-18 01:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758157230000|2025-09-18 01:00:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1758157240000|2025-09-18 01:00:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157290000|2025-09-18 01:01:30|17.96|17.88|18.01|17.93|18.07|17.93|17.96|17.82|0
1758157330000|2025-09-18 01:02:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157340000|2025-09-18 01:02:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1758157370000|2025-09-18 01:02:50|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1758157380000|2025-09-18 01:03:00|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|0
1758157410000|2025-09-18 01:03:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758157420000|2025-09-18 01:03:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157440000|2025-09-18 01:04:00|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1758157480000|2025-09-18 01:04:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758157490000|2025-09-18 01:04:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1758157530000|2025-09-18 01:05:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758157770000|2025-09-18 01:09:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1758158420000|2025-09-18 01:20:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758158430000|2025-09-18 01:20:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1758158440000|2025-09-18 01:20:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758158670000|2025-09-18 01:24:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758158700000|2025-09-18 01:25:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758158710000|2025-09-18 01:25:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1758158720000|2025-09-18 01:25:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1758158730000|2025-09-18 01:25:30|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1758158760000|2025-09-18 01:26:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758158770000|2025-09-18 01:26:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758158780000|2025-09-18 01:26:20|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1758158810000|2025-09-18 01:26:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758158890000|2025-09-18 01:28:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758158920000|2025-09-18 01:28:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758158940000|2025-09-18 01:29:00|17.99|17.91|17.98|17.9|18.01|17.93|17.98|17.9|0
1758158950000|2025-09-18 01:29:10|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|0
1758159060000|2025-09-18 01:31:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758159120000|2025-09-18 01:32:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758159130000|2025-09-18 01:32:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758159140000|2025-09-18 01:32:20|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1758159150000|2025-09-18 01:32:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1758159160000|2025-09-18 01:32:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758159180000|2025-09-18 01:33:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758159210000|2025-09-18 01:33:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1758159330000|2025-09-18 01:35:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159340000|2025-09-18 01:35:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159350000|2025-09-18 01:35:50|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1758159360000|2025-09-18 01:36:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159370000|2025-09-18 01:36:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159430000|2025-09-18 01:37:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159500000|2025-09-18 01:38:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159540000|2025-09-18 01:39:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159550000|2025-09-18 01:39:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159630000|2025-09-18 01:40:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159650000|2025-09-18 01:40:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159680000|2025-09-18 01:41:20|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1758159700000|2025-09-18 01:41:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159720000|2025-09-18 01:42:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159740000|2025-09-18 01:42:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159750000|2025-09-18 01:42:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159810000|2025-09-18 01:43:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159820000|2025-09-18 01:43:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159870000|2025-09-18 01:44:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159900000|2025-09-18 01:45:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159930000|2025-09-18 01:45:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758159960000|2025-09-18 01:46:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758159970000|2025-09-18 01:46:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1758160080000|2025-09-18 01:48:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758160100000|2025-09-18 01:48:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758160210000|2025-09-18 01:50:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758160230000|2025-09-18 01:50:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758160240000|2025-09-18 01:50:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758160260000|2025-09-18 01:51:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1758160370000|2025-09-18 01:52:50|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1758161350000|2025-09-18 02:09:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1758163470000|2025-09-18 02:44:30|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1758164570000|2025-09-18 03:02:50|18|17.75|18|17.75|18|17.75|18|17.75|0
1758164580000|2025-09-18 03:03:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1758164680000|2025-09-18 03:04:40|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|0
1758164760000|2025-09-18 03:06:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1758164930000|2025-09-18 03:08:50|||||||||3
1758164950000|2025-09-18 03:09:10|||||||||1
1758164970000|2025-09-18 03:09:30|||||||||1
1758165650000|2025-09-18 03:20:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1758166120000|2025-09-18 03:28:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1758166140000|2025-09-18 03:29:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758166640000|2025-09-18 03:37:20|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1758166650000|2025-09-18 03:37:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758167100000|2025-09-18 03:45:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|0
1758167110000|2025-09-18 03:45:10|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1758167120000|2025-09-18 03:45:20|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|0
1758167130000|2025-09-18 03:45:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758167140000|2025-09-18 03:45:40|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758167150000|2025-09-18 03:45:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1758167160000|2025-09-18 03:46:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758167190000|2025-09-18 03:46:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758167240000|2025-09-18 03:47:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758167440000|2025-09-18 03:50:40|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1758168140000|2025-09-18 04:02:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|1
1758168150000|2025-09-18 04:02:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|1
1758168160000|2025-09-18 04:02:40|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|4
1758168180000|2025-09-18 04:03:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758168210000|2025-09-18 04:03:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1758168220000|2025-09-18 04:03:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758168230000|2025-09-18 04:03:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1758168530000|2025-09-18 04:08:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|1
1758168540000|2025-09-18 04:09:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|4
1758168840000|2025-09-18 04:14:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758168930000|2025-09-18 04:15:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758168950000|2025-09-18 04:15:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758169260000|2025-09-18 04:21:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758169270000|2025-09-18 04:21:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758169290000|2025-09-18 04:21:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758169300000|2025-09-18 04:21:40|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758169470000|2025-09-18 04:24:30|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1758169490000|2025-09-18 04:24:50|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1758169610000|2025-09-18 04:26:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758169620000|2025-09-18 04:27:00|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1758169920000|2025-09-18 04:32:00|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|0
1758169930000|2025-09-18 04:32:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1758169970000|2025-09-18 04:32:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758170020000|2025-09-18 04:33:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758170040000|2025-09-18 04:34:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758170370000|2025-09-18 04:39:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758170380000|2025-09-18 04:39:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758170470000|2025-09-18 04:41:10|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758170820000|2025-09-18 04:47:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758170830000|2025-09-18 04:47:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758170970000|2025-09-18 04:49:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758170990000|2025-09-18 04:49:50|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758171030000|2025-09-18 04:50:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758171640000|2025-09-18 05:00:40|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758171810000|2025-09-18 05:03:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1758171830000|2025-09-18 05:03:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758172740000|2025-09-18 05:19:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758172790000|2025-09-18 05:19:50|||||||||1
1758173280000|2025-09-18 05:28:00|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|7
1758173300000|2025-09-18 05:28:20|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1758173320000|2025-09-18 05:28:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1758173340000|2025-09-18 05:29:00|17.98|17.73|17.98|17.73|17.98|17.79|17.87|17.73|0
1758173400000|2025-09-18 05:30:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1758173470000|2025-09-18 05:31:10|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1758173480000|2025-09-18 05:31:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758175160000|2025-09-18 05:59:20|||||||||1
1758175200000|2025-09-18 06:00:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758175210000|2025-09-18 06:00:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758175220000|2025-09-18 06:00:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758175260000|2025-09-18 06:01:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758175270000|2025-09-18 06:01:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758175440000|2025-09-18 06:04:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758176660000|2025-09-18 06:24:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758176760000|2025-09-18 06:26:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1758176780000|2025-09-18 06:26:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758176800000|2025-09-18 06:26:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1758177050000|2025-09-18 06:30:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758177120000|2025-09-18 06:32:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758177280000|2025-09-18 06:34:40|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|0
1758177480000|2025-09-18 06:38:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1758177550000|2025-09-18 06:39:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758178690000|2025-09-18 06:58:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|30
1758178780000|2025-09-18 06:59:40|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|2
1758178800000|2025-09-18 07:00:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|5
1758178810000|2025-09-18 07:00:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2
1758178890000|2025-09-18 07:01:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1758178930000|2025-09-18 07:02:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758179060000|2025-09-18 07:04:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1758179100000|2025-09-18 07:05:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758179120000|2025-09-18 07:05:20|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|18
1758179140000|2025-09-18 07:05:40|||||||||1
1758179400000|2025-09-18 07:10:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1758179410000|2025-09-18 07:10:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758179750000|2025-09-18 07:15:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1758179840000|2025-09-18 07:17:20|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|57
1758179900000|2025-09-18 07:18:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|61
1758179920000|2025-09-18 07:18:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1758180000000|2025-09-18 07:20:00|||||||||2
1758180030000|2025-09-18 07:20:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|4
1758180080000|2025-09-18 07:21:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|30
1758180100000|2025-09-18 07:21:40|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1758180170000|2025-09-18 07:22:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758180180000|2025-09-18 07:23:00|||||||||20
1758180260000|2025-09-18 07:24:20|||||||||1
1758180370000|2025-09-18 07:26:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1758180410000|2025-09-18 07:26:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758180450000|2025-09-18 07:27:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|40
1758180490000|2025-09-18 07:28:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1758180520000|2025-09-18 07:28:40|||||||||1
1758180530000|2025-09-18 07:28:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|48
1758180870000|2025-09-18 07:34:30|||||||||20
1758180900000|2025-09-18 07:35:00|||||||||1
1758180940000|2025-09-18 07:35:40|||||||||1
1758181020000|2025-09-18 07:37:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|52
1758181030000|2025-09-18 07:37:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758181070000|2025-09-18 07:37:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|69
1758181080000|2025-09-18 07:38:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758181130000|2025-09-18 07:38:50|||||||||1
1758181140000|2025-09-18 07:39:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|14
1758181150000|2025-09-18 07:39:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758181210000|2025-09-18 07:40:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758181230000|2025-09-18 07:40:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758181250000|2025-09-18 07:40:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758181320000|2025-09-18 07:42:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758181410000|2025-09-18 07:43:30|||||||||9
1758181450000|2025-09-18 07:44:10|||||||||1
1758181460000|2025-09-18 07:44:20|||||||||36
1758181540000|2025-09-18 07:45:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|15
1758181550000|2025-09-18 07:45:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1758181570000|2025-09-18 07:46:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758181580000|2025-09-18 07:46:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|19
1758181590000|2025-09-18 07:46:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758181630000|2025-09-18 07:47:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1758181650000|2025-09-18 07:47:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758181710000|2025-09-18 07:48:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1758181720000|2025-09-18 07:48:40|||||||||2
1758181730000|2025-09-18 07:48:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1758181750000|2025-09-18 07:49:10|||||||||4
1758181860000|2025-09-18 07:51:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|19
1758181870000|2025-09-18 07:51:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|45
1758181880000|2025-09-18 07:51:20|||||||||1
1758181940000|2025-09-18 07:52:20|||||||||1
1758181960000|2025-09-18 07:52:40|||||||||4
1758181970000|2025-09-18 07:52:50|||||||||1
1758182000000|2025-09-18 07:53:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758182050000|2025-09-18 07:54:10|||||||||20
1758182100000|2025-09-18 07:55:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1758182260000|2025-09-18 07:57:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1758182290000|2025-09-18 07:58:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758182410000|2025-09-18 08:00:10|||||||||176
1758182490000|2025-09-18 08:01:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|50
1758182500000|2025-09-18 08:01:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758182530000|2025-09-18 08:02:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758182560000|2025-09-18 08:02:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758182570000|2025-09-18 08:02:50|||||||||1
1758182580000|2025-09-18 08:03:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1758182620000|2025-09-18 08:03:40|||||||||1
1758182630000|2025-09-18 08:03:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758182760000|2025-09-18 08:06:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758182790000|2025-09-18 08:06:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758182830000|2025-09-18 08:07:10|||||||||24
1758182840000|2025-09-18 08:07:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758182930000|2025-09-18 08:08:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758182950000|2025-09-18 08:09:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758182980000|2025-09-18 08:09:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758183010000|2025-09-18 08:10:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758183050000|2025-09-18 08:10:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1758183060000|2025-09-18 08:11:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|12
1758183140000|2025-09-18 08:12:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1758183180000|2025-09-18 08:13:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758183210000|2025-09-18 08:13:30|||||||||1
1758183230000|2025-09-18 08:13:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|87
1758183240000|2025-09-18 08:14:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758183530000|2025-09-18 08:18:50|||||||||7
1758183550000|2025-09-18 08:19:10|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|48
1758183570000|2025-09-18 08:19:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758183580000|2025-09-18 08:19:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758183590000|2025-09-18 08:19:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758183650000|2025-09-18 08:20:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758183870000|2025-09-18 08:24:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758183890000|2025-09-18 08:24:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758183900000|2025-09-18 08:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758183930000|2025-09-18 08:25:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758183950000|2025-09-18 08:25:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|12
1758183960000|2025-09-18 08:26:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758183980000|2025-09-18 08:26:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1758183990000|2025-09-18 08:26:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758184000000|2025-09-18 08:26:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758184050000|2025-09-18 08:27:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758184110000|2025-09-18 08:28:30|||||||||1
1758184140000|2025-09-18 08:29:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|10
1758184160000|2025-09-18 08:29:20|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1758184180000|2025-09-18 08:29:40|||||||||4
1758184190000|2025-09-18 08:29:50|||||||||1
1758184260000|2025-09-18 08:31:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758184270000|2025-09-18 08:31:10|||||||||9
1758184310000|2025-09-18 08:31:50|||||||||1
1758184350000|2025-09-18 08:32:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|40
1758184360000|2025-09-18 08:32:40|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1758184380000|2025-09-18 08:33:00|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|0
1758184430000|2025-09-18 08:33:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758184470000|2025-09-18 08:34:30|||||||||50
1758184620000|2025-09-18 08:37:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1758184630000|2025-09-18 08:37:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1758184690000|2025-09-18 08:38:10|||||||||1
1758184860000|2025-09-18 08:41:00|||||||||1
1758185040000|2025-09-18 08:44:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1758185050000|2025-09-18 08:44:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1758185140000|2025-09-18 08:45:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|15
1758185150000|2025-09-18 08:45:50|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|10
1758185170000|2025-09-18 08:46:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758185210000|2025-09-18 08:46:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1758185230000|2025-09-18 08:47:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758185260000|2025-09-18 08:47:40|||||||||2
1758185380000|2025-09-18 08:49:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|24
1758185390000|2025-09-18 08:49:50|||||||||4
1758185450000|2025-09-18 08:50:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|10
1758185460000|2025-09-18 08:51:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|20
1758185500000|2025-09-18 08:51:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|13
1758185530000|2025-09-18 08:52:10|||||||||3
1758185580000|2025-09-18 08:53:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758185700000|2025-09-18 08:55:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|30
1758185710000|2025-09-18 08:55:10|||||||||62
1758185760000|2025-09-18 08:56:00|||||||||7
1758185910000|2025-09-18 08:58:30|||||||||4
1758185950000|2025-09-18 08:59:10|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|319
1758186020000|2025-09-18 09:00:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758186080000|2025-09-18 09:01:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|36
1758186090000|2025-09-18 09:01:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758186210000|2025-09-18 09:03:30|||||||||1
1758186220000|2025-09-18 09:03:40|||||||||1
1758186230000|2025-09-18 09:03:50|||||||||4
1758186350000|2025-09-18 09:05:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|269
1758186370000|2025-09-18 09:06:10|||||||||6
1758186400000|2025-09-18 09:06:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758186410000|2025-09-18 09:06:50|||||||||2
1758186450000|2025-09-18 09:07:30|||||||||2
1758186490000|2025-09-18 09:08:10|||||||||1
1758186520000|2025-09-18 09:08:40|||||||||11
1758186570000|2025-09-18 09:09:30|||||||||1
1758186680000|2025-09-18 09:11:20|||||||||3
1758186750000|2025-09-18 09:12:30|||||||||1
1758186940000|2025-09-18 09:15:40|||||||||1
1758187010000|2025-09-18 09:16:50|||||||||8
1758187190000|2025-09-18 09:19:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|21
1758187240000|2025-09-18 09:20:40|||||||||2
1758188160000|2025-09-18 09:36:00|||||||||3
1758188190000|2025-09-18 09:36:30|||||||||1
1758188230000|2025-09-18 09:37:10|||||||||17
1758188280000|2025-09-18 09:38:00|||||||||49
1758188320000|2025-09-18 09:38:40|||||||||9
1758188550000|2025-09-18 09:42:30|||||||||16
1758188660000|2025-09-18 09:44:20|||||||||7
1758188690000|2025-09-18 09:44:50|||||||||1
1758188720000|2025-09-18 09:45:20|||||||||3
1758188780000|2025-09-18 09:46:20|||||||||1
1758188840000|2025-09-18 09:47:20|||||||||90
1758189070000|2025-09-18 09:51:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758189090000|2025-09-18 09:51:30|||||||||20
1758189180000|2025-09-18 09:53:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758189370000|2025-09-18 09:56:10|||||||||3
1758189400000|2025-09-18 09:56:40|||||||||2
1758189430000|2025-09-18 09:57:10|||||||||45
1758189580000|2025-09-18 09:59:40|||||||||5
1758189590000|2025-09-18 09:59:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|25
1758189730000|2025-09-18 10:02:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758189840000|2025-09-18 10:04:00|||||||||1
1758189900000|2025-09-18 10:05:00|||||||||1
1758189970000|2025-09-18 10:06:10|||||||||5
1758190190000|2025-09-18 10:09:50|||||||||1
1758190330000|2025-09-18 10:12:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|131
1758190410000|2025-09-18 10:13:30|||||||||1
1758190730000|2025-09-18 10:18:50|||||||||1
1758190740000|2025-09-18 10:19:00|||||||||9
1758190930000|2025-09-18 10:22:10|||||||||1
1758191360000|2025-09-18 10:29:20|||||||||1
1758191460000|2025-09-18 10:31:00|||||||||1
1758191690000|2025-09-18 10:34:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|254
1758191950000|2025-09-18 10:39:10|||||||||2
1758192020000|2025-09-18 10:40:20|||||||||20
1758192100000|2025-09-18 10:41:40|||||||||4
1758192480000|2025-09-18 10:48:00|||||||||2
1758193150000|2025-09-18 10:59:10|||||||||6
1758193160000|2025-09-18 10:59:20|||||||||3
1758193170000|2025-09-18 10:59:30|||||||||4
1758193230000|2025-09-18 11:00:30|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|75
1758193290000|2025-09-18 11:01:30|||||||||1
1758193340000|2025-09-18 11:02:20|||||||||2
1758194120000|2025-09-18 11:15:20|||||||||21
1758194130000|2025-09-18 11:15:30|||||||||2
1758194170000|2025-09-18 11:16:10|||||||||1
1758194740000|2025-09-18 11:25:40|||||||||8
1758194920000|2025-09-18 11:28:40|||||||||2
1758194930000|2025-09-18 11:28:50|||||||||3
1758195080000|2025-09-18 11:31:20|||||||||8
1758195220000|2025-09-18 11:33:40|||||||||1
1758195300000|2025-09-18 11:35:00|||||||||4
1758195310000|2025-09-18 11:35:10|||||||||9
1758195320000|2025-09-18 11:35:20|||||||||6
1758195330000|2025-09-18 11:35:30|||||||||7
1758195340000|2025-09-18 11:35:40|||||||||2
1758195350000|2025-09-18 11:35:50|||||||||5
1758195360000|2025-09-18 11:36:00|||||||||4
1758195370000|2025-09-18 11:36:10|||||||||4
1758195380000|2025-09-18 11:36:20|||||||||2
1758195390000|2025-09-18 11:36:30|||||||||7
1758195400000|2025-09-18 11:36:40|||||||||2
1758195410000|2025-09-18 11:36:50|||||||||2
1758195420000|2025-09-18 11:37:00|||||||||10
1758195430000|2025-09-18 11:37:10|||||||||3
1758195440000|2025-09-18 11:37:20|||||||||2
1758195450000|2025-09-18 11:37:30|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|244
1758195460000|2025-09-18 11:37:40|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|2
1758195470000|2025-09-18 11:37:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1758195480000|2025-09-18 11:38:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|87
1758195500000|2025-09-18 11:38:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758195570000|2025-09-18 11:39:30|||||||||4
1758195580000|2025-09-18 11:39:40|||||||||2
1758195590000|2025-09-18 11:39:50|||||||||5
1758195740000|2025-09-18 11:42:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|143
1758195960000|2025-09-18 11:46:00|||||||||3
1758196060000|2025-09-18 11:47:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|37
1758196070000|2025-09-18 11:47:50|||||||||1
1758196500000|2025-09-18 11:55:00|||||||||5
1758196560000|2025-09-18 11:56:00|||||||||3
1758196570000|2025-09-18 11:56:10|||||||||3
1758196690000|2025-09-18 11:58:10|||||||||6
1758196800000|2025-09-18 12:00:00|||||||||1
1758196910000|2025-09-18 12:01:50|||||||||4
1758196970000|2025-09-18 12:02:50|||||||||3
1758196990000|2025-09-18 12:03:10|||||||||1
1758197020000|2025-09-18 12:03:40|||||||||1
1758197030000|2025-09-18 12:03:50|||||||||3
1758197040000|2025-09-18 12:04:00|||||||||2
1758197060000|2025-09-18 12:04:20|||||||||4
1758197090000|2025-09-18 12:04:50|||||||||4
1758197150000|2025-09-18 12:05:50|||||||||4
1758197210000|2025-09-18 12:06:50|||||||||3
1758197270000|2025-09-18 12:07:50|||||||||4
1758197330000|2025-09-18 12:08:50|||||||||4
1758197380000|2025-09-18 12:09:40|||||||||2
1758197390000|2025-09-18 12:09:50|||||||||7
1758197450000|2025-09-18 12:10:50|||||||||4
1758197460000|2025-09-18 12:11:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|271
1758197510000|2025-09-18 12:11:50|||||||||3
1758197540000|2025-09-18 12:12:20|||||||||2
1758197570000|2025-09-18 12:12:50|||||||||3
1758197620000|2025-09-18 12:13:40|||||||||1
1758197630000|2025-09-18 12:13:50|||||||||3
1758197640000|2025-09-18 12:14:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|34
1758197650000|2025-09-18 12:14:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758197660000|2025-09-18 12:14:20|||||||||5
1758197750000|2025-09-18 12:15:50|||||||||3
1758197810000|2025-09-18 12:16:50|||||||||4
1758197870000|2025-09-18 12:17:50|||||||||3
1758197890000|2025-09-18 12:18:10|||||||||5
1758197900000|2025-09-18 12:18:20|||||||||2
1758197930000|2025-09-18 12:18:50|||||||||3
1758197940000|2025-09-18 12:19:00|||||||||7
1758197960000|2025-09-18 12:19:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|264
1758197990000|2025-09-18 12:19:50|||||||||4
1758198040000|2025-09-18 12:20:40|||||||||2
1758198050000|2025-09-18 12:20:50|||||||||3
1758198060000|2025-09-18 12:21:00|||||||||1
1758198110000|2025-09-18 12:21:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|89
1758198230000|2025-09-18 12:23:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758198280000|2025-09-18 12:24:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|45
1758198450000|2025-09-18 12:27:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758198460000|2025-09-18 12:27:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1758198570000|2025-09-18 12:29:30|||||||||14
1758198600000|2025-09-18 12:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758198610000|2025-09-18 12:30:10|||||||||1
1758198640000|2025-09-18 12:30:40|||||||||1
1758199130000|2025-09-18 12:38:50|||||||||1
1758199500000|2025-09-18 12:45:00|||||||||5
1758199620000|2025-09-18 12:47:00|||||||||2
1758199650000|2025-09-18 12:47:30|||||||||2
1758199680000|2025-09-18 12:48:00|||||||||12
1758199700000|2025-09-18 12:48:20|||||||||2
1758199730000|2025-09-18 12:48:50|||||||||2
1758199740000|2025-09-18 12:49:00|||||||||10
1758199750000|2025-09-18 12:49:10|||||||||2
1758199770000|2025-09-18 12:49:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|91
1758199790000|2025-09-18 12:49:50|||||||||2
1758199800000|2025-09-18 12:50:00|||||||||7
1758199810000|2025-09-18 12:50:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|67
1758199820000|2025-09-18 12:50:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|167
1758199830000|2025-09-18 12:50:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758199840000|2025-09-18 12:50:40|||||||||2
1758199900000|2025-09-18 12:51:40|||||||||2
1758199920000|2025-09-18 12:52:00|||||||||7
1758199930000|2025-09-18 12:52:10|||||||||2
1758199950000|2025-09-18 12:52:30|||||||||1
1758199960000|2025-09-18 12:52:40|||||||||2
1758199990000|2025-09-18 12:53:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|7
1758200000000|2025-09-18 12:53:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1758200020000|2025-09-18 12:53:40|||||||||2
1758200070000|2025-09-18 12:54:30|||||||||5
1758200080000|2025-09-18 12:54:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1758200100000|2025-09-18 12:55:00|||||||||2
1758200120000|2025-09-18 12:55:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|103
1758200150000|2025-09-18 12:55:50|||||||||3
1758200160000|2025-09-18 12:56:00|||||||||5
1758200190000|2025-09-18 12:56:30|||||||||2
1758200220000|2025-09-18 12:57:00|||||||||9
1758200260000|2025-09-18 12:57:40|||||||||2
1758200300000|2025-09-18 12:58:20|||||||||1
1758200340000|2025-09-18 12:59:00|||||||||8
1758200370000|2025-09-18 12:59:30|||||||||1
1758200380000|2025-09-18 12:59:40|||||||||2
1758200400000|2025-09-18 13:00:00|||||||||5
1758200430000|2025-09-18 13:00:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|2
1758200440000|2025-09-18 13:00:40|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1758200460000|2025-09-18 13:01:00|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|2
1758200550000|2025-09-18 13:02:30|17.67|17.59|17.67|17.59|17.71|17.63|17.67|17.59|81
1758200560000|2025-09-18 13:02:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1758200580000|2025-09-18 13:03:00|||||||||5
1758200650000|2025-09-18 13:04:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758200670000|2025-09-18 13:04:30|||||||||1
1758200700000|2025-09-18 13:05:00|||||||||5
1758200710000|2025-09-18 13:05:10|||||||||5
1758200720000|2025-09-18 13:05:20|||||||||1
1758200750000|2025-09-18 13:05:50|||||||||19
1758200770000|2025-09-18 13:06:10|||||||||2
1758200790000|2025-09-18 13:06:30|||||||||1
1758200800000|2025-09-18 13:06:40|||||||||2
1758200850000|2025-09-18 13:07:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|15
1758200860000|2025-09-18 13:07:40|||||||||1
1758200880000|2025-09-18 13:08:00|||||||||5
1758200940000|2025-09-18 13:09:00|||||||||4
1758200970000|2025-09-18 13:09:30|||||||||2
1758201000000|2025-09-18 13:10:00|||||||||2
1758201020000|2025-09-18 13:10:20|||||||||2
1758201050000|2025-09-18 13:10:50|||||||||3
1758201060000|2025-09-18 13:11:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|43
1758201180000|2025-09-18 13:13:00|||||||||1
1758201240000|2025-09-18 13:14:00|||||||||20
1758201350000|2025-09-18 13:15:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|25
1758201590000|2025-09-18 13:19:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|254
1758201640000|2025-09-18 13:20:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|12
1758201650000|2025-09-18 13:20:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1758201690000|2025-09-18 13:21:30|||||||||4
1758201710000|2025-09-18 13:21:50|||||||||6
1758201730000|2025-09-18 13:22:10|||||||||1
1758201950000|2025-09-18 13:25:50|||||||||1
1758202080000|2025-09-18 13:28:00|||||||||2
1758202160000|2025-09-18 13:29:20|||||||||9
1758202210000|2025-09-18 13:30:10|||||||||22
1758202230000|2025-09-18 13:30:30|||||||||20
1758202250000|2025-09-18 13:30:50|||||||||21
1758202270000|2025-09-18 13:31:10|||||||||11
1758202290000|2025-09-18 13:31:30|||||||||47
1758202300000|2025-09-18 13:31:40|||||||||150
1758202310000|2025-09-18 13:31:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|19
1758202320000|2025-09-18 13:32:00|||||||||21
1758202330000|2025-09-18 13:32:10|||||||||11
1758202340000|2025-09-18 13:32:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|35
1758202350000|2025-09-18 13:32:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758202360000|2025-09-18 13:32:40|||||||||18
1758202370000|2025-09-18 13:32:50|||||||||19
1758202450000|2025-09-18 13:34:10|||||||||2
1758202470000|2025-09-18 13:34:30|||||||||2
1758202500000|2025-09-18 13:35:00|||||||||1
1758202530000|2025-09-18 13:35:30|||||||||2
1758202540000|2025-09-18 13:35:40|||||||||9
1758202550000|2025-09-18 13:35:50|||||||||1
1758202590000|2025-09-18 13:36:30|||||||||1
1758202620000|2025-09-18 13:37:00|||||||||2
1758202630000|2025-09-18 13:37:10|||||||||10
1758202670000|2025-09-18 13:37:50|||||||||1
1758202740000|2025-09-18 13:39:00|||||||||1
1758202760000|2025-09-18 13:39:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|186
1758202810000|2025-09-18 13:40:10|||||||||1
1758202850000|2025-09-18 13:40:50|||||||||1
1758202860000|2025-09-18 13:41:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1758202870000|2025-09-18 13:41:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758202910000|2025-09-18 13:41:50|||||||||1
1758202930000|2025-09-18 13:42:10|||||||||2
1758202960000|2025-09-18 13:42:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1758202970000|2025-09-18 13:42:50|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1758203000000|2025-09-18 13:43:20|||||||||5
1758203030000|2025-09-18 13:43:50|||||||||19
1758203090000|2025-09-18 13:44:50|||||||||140
1758203100000|2025-09-18 13:45:00|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|134
1758203120000|2025-09-18 13:45:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1758203130000|2025-09-18 13:45:30|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|5
1758203140000|2025-09-18 13:45:40|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|2
1758203150000|2025-09-18 13:45:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1758203190000|2025-09-18 13:46:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758203240000|2025-09-18 13:47:20|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|42
1758203250000|2025-09-18 13:47:30|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|19
1758203270000|2025-09-18 13:47:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|53
1758203340000|2025-09-18 13:49:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|199
1758203350000|2025-09-18 13:49:10|||||||||1
1758203410000|2025-09-18 13:50:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|139
1758203440000|2025-09-18 13:50:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|1
1758203450000|2025-09-18 13:50:50|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1758203460000|2025-09-18 13:51:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1758203480000|2025-09-18 13:51:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1758203490000|2025-09-18 13:51:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1758203500000|2025-09-18 13:51:40|||||||||1
1758203510000|2025-09-18 13:51:50|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1758203520000|2025-09-18 13:52:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758203540000|2025-09-18 13:52:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1758203550000|2025-09-18 13:52:30|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1758203560000|2025-09-18 13:52:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1758203570000|2025-09-18 13:52:50|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1758203580000|2025-09-18 13:53:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1758203610000|2025-09-18 13:53:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1758203640000|2025-09-18 13:54:00|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|116
1758203650000|2025-09-18 13:54:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758203700000|2025-09-18 13:55:00|||||||||1
1758203750000|2025-09-18 13:55:50|||||||||1
1758203760000|2025-09-18 13:56:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1758203780000|2025-09-18 13:56:20|17.67|17.59|17.67|17.59|17.69|17.61|17.66|17.58|242
1758203790000|2025-09-18 13:56:30|17.66|17.58|17.66|17.58|17.69|17.61|17.66|17.58|59
1758203860000|2025-09-18 13:57:40|||||||||55
1758203990000|2025-09-18 13:59:50|||||||||1
1758204120000|2025-09-18 14:02:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|106
1758204140000|2025-09-18 14:02:20|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|1
1758204150000|2025-09-18 14:02:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1758204180000|2025-09-18 14:03:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|19
1758204190000|2025-09-18 14:03:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758204200000|2025-09-18 14:03:20|||||||||2
1758204210000|2025-09-18 14:03:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|7
1758204240000|2025-09-18 14:04:00|||||||||18
1758204280000|2025-09-18 14:04:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|50
1758204310000|2025-09-18 14:05:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758204340000|2025-09-18 14:05:40|||||||||48
1758204350000|2025-09-18 14:05:50|||||||||8
1758204360000|2025-09-18 14:06:00|||||||||1
1758204390000|2025-09-18 14:06:30|||||||||1
1758204460000|2025-09-18 14:07:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|65
1758204510000|2025-09-18 14:08:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|14
1758204520000|2025-09-18 14:08:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758204530000|2025-09-18 14:08:50|||||||||4
1758204540000|2025-09-18 14:09:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|17
1758204550000|2025-09-18 14:09:10|||||||||3
1758204560000|2025-09-18 14:09:20|||||||||1
1758204570000|2025-09-18 14:09:30|||||||||3
1758204580000|2025-09-18 14:09:40|||||||||1
1758204590000|2025-09-18 14:09:50|||||||||5
1758204620000|2025-09-18 14:10:20|||||||||2
1758204630000|2025-09-18 14:10:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1758204680000|2025-09-18 14:11:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1758204740000|2025-09-18 14:12:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|9
1758204750000|2025-09-18 14:12:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758204840000|2025-09-18 14:14:00|||||||||6
1758204880000|2025-09-18 14:14:40|||||||||1
1758204900000|2025-09-18 14:15:00|||||||||57
1758204970000|2025-09-18 14:16:10|||||||||9
1758204990000|2025-09-18 14:16:30|||||||||2
1758205000000|2025-09-18 14:16:40|||||||||1
1758205010000|2025-09-18 14:16:50|||||||||3
1758205020000|2025-09-18 14:17:00|||||||||3
1758205030000|2025-09-18 14:17:10|||||||||2
1758205040000|2025-09-18 14:17:20|||||||||2
1758205060000|2025-09-18 14:17:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|40
1758205070000|2025-09-18 14:17:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758205080000|2025-09-18 14:18:00|||||||||2
1758205090000|2025-09-18 14:18:10|||||||||8
1758205110000|2025-09-18 14:18:30|||||||||2
1758205120000|2025-09-18 14:18:40|||||||||2
1758205140000|2025-09-18 14:19:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|63
1758205160000|2025-09-18 14:19:20|||||||||2
1758205170000|2025-09-18 14:19:30|||||||||4
1758205180000|2025-09-18 14:19:40|||||||||2
1758205200000|2025-09-18 14:20:00|||||||||7
1758205210000|2025-09-18 14:20:10|||||||||2
1758205220000|2025-09-18 14:20:20|||||||||5
1758205230000|2025-09-18 14:20:30|||||||||3
1758205240000|2025-09-18 14:20:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1758205250000|2025-09-18 14:20:50|||||||||3
1758205260000|2025-09-18 14:21:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|5
1758205270000|2025-09-18 14:21:10|||||||||2
1758205280000|2025-09-18 14:21:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1758205300000|2025-09-18 14:21:40|||||||||2
1758205320000|2025-09-18 14:22:00|||||||||2
1758205340000|2025-09-18 14:22:20|||||||||2
1758205380000|2025-09-18 14:23:00|||||||||4
1758205410000|2025-09-18 14:23:30|||||||||2
1758205430000|2025-09-18 14:23:50|||||||||2
1758205450000|2025-09-18 14:24:10|||||||||2
1758205470000|2025-09-18 14:24:30|||||||||6
1758205490000|2025-09-18 14:24:50|||||||||2
1758205500000|2025-09-18 14:25:00|||||||||2
1758205510000|2025-09-18 14:25:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|16
1758205520000|2025-09-18 14:25:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|16
1758205540000|2025-09-18 14:25:40|||||||||2
1758205550000|2025-09-18 14:25:50|||||||||2
1758205560000|2025-09-18 14:26:00|||||||||1
1758205570000|2025-09-18 14:26:10|||||||||3
1758205590000|2025-09-18 14:26:30|||||||||3
1758205600000|2025-09-18 14:26:40|||||||||2
1758205620000|2025-09-18 14:27:00|||||||||2
1758205630000|2025-09-18 14:27:10|||||||||1
1758205640000|2025-09-18 14:27:20|||||||||3
1758205650000|2025-09-18 14:27:30|||||||||6
1758205680000|2025-09-18 14:28:00|||||||||2
1758205700000|2025-09-18 14:28:20|||||||||1
1758205710000|2025-09-18 14:28:30|||||||||5
1758205740000|2025-09-18 14:29:00|||||||||6
1758205750000|2025-09-18 14:29:10|||||||||1
1758205760000|2025-09-18 14:29:20|||||||||2
1758205770000|2025-09-18 14:29:30|||||||||5
1758205780000|2025-09-18 14:29:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|300
1758205800000|2025-09-18 14:30:00|||||||||1
1758205900000|2025-09-18 14:31:40|||||||||1
1758206020000|2025-09-18 14:33:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1758206040000|2025-09-18 14:34:00|||||||||5
1758206050000|2025-09-18 14:34:10|||||||||2
1758206060000|2025-09-18 14:34:20|||||||||1
1758206070000|2025-09-18 14:34:30|||||||||1
1758206100000|2025-09-18 14:35:00|||||||||21
1758206110000|2025-09-18 14:35:10|||||||||2
1758206120000|2025-09-18 14:35:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|219
1758206140000|2025-09-18 14:35:40|||||||||1
1758206150000|2025-09-18 14:35:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758206160000|2025-09-18 14:36:00|||||||||20
1758206200000|2025-09-18 14:36:40|||||||||7
1758206280000|2025-09-18 14:38:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|245
1758206380000|2025-09-18 14:39:40|||||||||1
1758206500000|2025-09-18 14:41:40|||||||||11
1758206510000|2025-09-18 14:41:50|||||||||2
1758206590000|2025-09-18 14:43:10|||||||||93
1758206610000|2025-09-18 14:43:30|||||||||35
1758206620000|2025-09-18 14:43:40|||||||||1
1758206630000|2025-09-18 14:43:50|||||||||9
1758206640000|2025-09-18 14:44:00|||||||||1
1758206660000|2025-09-18 14:44:20|||||||||1
1758206700000|2025-09-18 14:45:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|21
1758206740000|2025-09-18 14:45:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|18
1758206780000|2025-09-18 14:46:20|||||||||5
1758206840000|2025-09-18 14:47:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|36
1758206850000|2025-09-18 14:47:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|258
1758206860000|2025-09-18 14:47:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758206870000|2025-09-18 14:47:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1758206890000|2025-09-18 14:48:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758206920000|2025-09-18 14:48:40|||||||||2
1758206940000|2025-09-18 14:49:00|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|16
1758206960000|2025-09-18 14:49:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1758206980000|2025-09-18 14:49:40|||||||||5
1758206990000|2025-09-18 14:49:50|||||||||2
1758207000000|2025-09-18 14:50:00|||||||||5
1758207020000|2025-09-18 14:50:20|||||||||2
1758207040000|2025-09-18 14:50:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1758207050000|2025-09-18 14:50:50|||||||||48
1758207090000|2025-09-18 14:51:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|190
1758207100000|2025-09-18 14:51:40|||||||||2
1758207110000|2025-09-18 14:51:50|||||||||11
1758207130000|2025-09-18 14:52:10|||||||||2
1758207140000|2025-09-18 14:52:20|||||||||8
1758207160000|2025-09-18 14:52:40|||||||||2
1758207180000|2025-09-18 14:53:00|||||||||2
1758207210000|2025-09-18 14:53:30|||||||||2
1758207240000|2025-09-18 14:54:00|||||||||4
1758207260000|2025-09-18 14:54:20|||||||||2
1758207270000|2025-09-18 14:54:30|||||||||1
1758207280000|2025-09-18 14:54:40|||||||||2
1758207290000|2025-09-18 14:54:50|||||||||2
1758207330000|2025-09-18 14:55:30|||||||||1
1758207340000|2025-09-18 14:55:40|||||||||2
1758207360000|2025-09-18 14:56:00|||||||||4
1758207380000|2025-09-18 14:56:20|||||||||2
1758207400000|2025-09-18 14:56:40|||||||||2
1758207410000|2025-09-18 14:56:50|||||||||2
1758207420000|2025-09-18 14:57:00|||||||||15
1758207430000|2025-09-18 14:57:10|||||||||1
1758207450000|2025-09-18 14:57:30|||||||||2
1758207460000|2025-09-18 14:57:40|||||||||2
1758207470000|2025-09-18 14:57:50|||||||||1
1758207480000|2025-09-18 14:58:00|||||||||4
1758207490000|2025-09-18 14:58:10|||||||||1
1758207500000|2025-09-18 14:58:20|||||||||2
1758207520000|2025-09-18 14:58:40|||||||||2
1758207530000|2025-09-18 14:58:50|||||||||2
1758207540000|2025-09-18 14:59:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|67
1758207550000|2025-09-18 14:59:10|||||||||3
1758207560000|2025-09-18 14:59:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1758207580000|2025-09-18 14:59:40|||||||||2
1758207600000|2025-09-18 15:00:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|43
1758207620000|2025-09-18 15:00:20|||||||||1
1758207640000|2025-09-18 15:00:40|||||||||6
1758207660000|2025-09-18 15:01:00|||||||||2
1758207680000|2025-09-18 15:01:20|||||||||3
1758207700000|2025-09-18 15:01:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|110
1758207710000|2025-09-18 15:01:50|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|304
1758207720000|2025-09-18 15:02:00|||||||||4
1758207730000|2025-09-18 15:02:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|62
1758207740000|2025-09-18 15:02:20|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|499
1758207750000|2025-09-18 15:02:30|||||||||22
1758207760000|2025-09-18 15:02:40|||||||||9
1758207770000|2025-09-18 15:02:50|||||||||12
1758207780000|2025-09-18 15:03:00|||||||||6
1758207790000|2025-09-18 15:03:10|||||||||8
1758207820000|2025-09-18 15:03:40|||||||||20
1758207830000|2025-09-18 15:03:50|||||||||42
1758207840000|2025-09-18 15:04:00|||||||||57
1758207870000|2025-09-18 15:04:30|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|156
1758207880000|2025-09-18 15:04:40|||||||||2
1758207900000|2025-09-18 15:05:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758207950000|2025-09-18 15:05:50|||||||||2
1758207960000|2025-09-18 15:06:00|17.62|17.54|17.62|17.54|17.66|17.58|17.62|17.54|144
1758208020000|2025-09-18 15:07:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|52
1758208040000|2025-09-18 15:07:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|88
1758208110000|2025-09-18 15:08:30|||||||||2
1758208130000|2025-09-18 15:08:50|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1758208150000|2025-09-18 15:09:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758208190000|2025-09-18 15:09:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|32
1758208200000|2025-09-18 15:10:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1758208210000|2025-09-18 15:10:10|||||||||3
1758208250000|2025-09-18 15:10:50|||||||||2
1758208260000|2025-09-18 15:11:00|||||||||25
1758208270000|2025-09-18 15:11:10|||||||||7
1758208280000|2025-09-18 15:11:20|||||||||2
1758208290000|2025-09-18 15:11:30|||||||||20
1758208300000|2025-09-18 15:11:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|41
1758208320000|2025-09-18 15:12:00|||||||||18
1758208330000|2025-09-18 15:12:10|||||||||2
1758208380000|2025-09-18 15:13:00|||||||||2
1758208390000|2025-09-18 15:13:10|||||||||1
1758208400000|2025-09-18 15:13:20|||||||||2
1758208430000|2025-09-18 15:13:50|||||||||1
1758208440000|2025-09-18 15:14:00|||||||||2
1758208450000|2025-09-18 15:14:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|254
1758208470000|2025-09-18 15:14:30|||||||||46
1758208480000|2025-09-18 15:14:40|||||||||2
1758208490000|2025-09-18 15:14:50|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|14
1758208500000|2025-09-18 15:15:00|||||||||1
1758208590000|2025-09-18 15:16:30|||||||||10
1758208650000|2025-09-18 15:17:30|||||||||1
1758208730000|2025-09-18 15:18:50|||||||||5
1758208740000|2025-09-18 15:19:00|||||||||1
1758208750000|2025-09-18 15:19:10|||||||||1
1758208800000|2025-09-18 15:20:00|||||||||9
1758208810000|2025-09-18 15:20:10|||||||||1
1758208820000|2025-09-18 15:20:20|||||||||1002
1758208830000|2025-09-18 15:20:30|||||||||3
1758208890000|2025-09-18 15:21:30|||||||||275
1758208920000|2025-09-18 15:22:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|127
1758208930000|2025-09-18 15:22:10|||||||||8
1758208940000|2025-09-18 15:22:20|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|2
1758208960000|2025-09-18 15:22:40|||||||||2
1758209010000|2025-09-18 15:23:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|343
1758209020000|2025-09-18 15:23:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|25
1758209120000|2025-09-18 15:25:20|||||||||2
1758209230000|2025-09-18 15:27:10|||||||||1
1758209240000|2025-09-18 15:27:20|||||||||14
1758209280000|2025-09-18 15:28:00|||||||||1
1758209290000|2025-09-18 15:28:10|||||||||1
1758209300000|2025-09-18 15:28:20|||||||||2
1758209330000|2025-09-18 15:28:50|||||||||2
1758209340000|2025-09-18 15:29:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|15
1758209350000|2025-09-18 15:29:10|||||||||2
1758209380000|2025-09-18 15:29:40|||||||||1
1758209390000|2025-09-18 15:29:50|||||||||16
1758209400000|2025-09-18 15:30:00|||||||||2
1758209450000|2025-09-18 15:30:50|||||||||3
1758209490000|2025-09-18 15:31:30|||||||||1
1758209510000|2025-09-18 15:31:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|43
1758209520000|2025-09-18 15:32:00|17.59|17.51|17.6|17.52|17.6|17.52|17.57|17.49|52
1758209570000|2025-09-18 15:32:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|14
1758209580000|2025-09-18 15:33:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1758209610000|2025-09-18 15:33:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758209770000|2025-09-18 15:36:10|||||||||10
1758209790000|2025-09-18 15:36:30|||||||||1
1758209800000|2025-09-18 15:36:40|||||||||1
1758209890000|2025-09-18 15:38:10|||||||||1
1758209900000|2025-09-18 15:38:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|7
1758210000000|2025-09-18 15:40:00|||||||||1
1758210020000|2025-09-18 15:40:20|||||||||1
1758210040000|2025-09-18 15:40:40|||||||||20
1758210070000|2025-09-18 15:41:10|||||||||1
1758210120000|2025-09-18 15:42:00|||||||||1
1758210190000|2025-09-18 15:43:10|||||||||1
1758210220000|2025-09-18 15:43:40|||||||||1
1758210230000|2025-09-18 15:43:50|||||||||1
1758210250000|2025-09-18 15:44:10|||||||||1
1758210350000|2025-09-18 15:45:50|||||||||1
1758210400000|2025-09-18 15:46:40|||||||||1
1758210430000|2025-09-18 15:47:10|||||||||1
1758210460000|2025-09-18 15:47:40|||||||||1
1758210510000|2025-09-18 15:48:30|||||||||1
1758210600000|2025-09-18 15:50:00|||||||||1
1758210650000|2025-09-18 15:50:50|||||||||1
1758210690000|2025-09-18 15:51:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|28
1758210710000|2025-09-18 15:51:50|||||||||1
1758210730000|2025-09-18 15:52:10|||||||||1
1758210740000|2025-09-18 15:52:20|||||||||17
1758210820000|2025-09-18 15:53:40|||||||||6
1758210850000|2025-09-18 15:54:10|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|25
1758210960000|2025-09-18 15:56:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758211000000|2025-09-18 15:56:40|||||||||1
1758211040000|2025-09-18 15:57:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1758211080000|2025-09-18 15:58:00|||||||||1
1758211090000|2025-09-18 15:58:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758211100000|2025-09-18 15:58:20|||||||||1
1758211110000|2025-09-18 15:58:30|||||||||2
1758211130000|2025-09-18 15:58:50|||||||||1
1758211150000|2025-09-18 15:59:10|||||||||1
1758211190000|2025-09-18 15:59:50|||||||||12
1758211200000|2025-09-18 16:00:00|||||||||1
1758211210000|2025-09-18 16:00:10|||||||||1
1758211260000|2025-09-18 16:01:00|||||||||1
1758211270000|2025-09-18 16:01:10|||||||||1
1758211310000|2025-09-18 16:01:50|||||||||1
1758211340000|2025-09-18 16:02:20|||||||||1
1758211380000|2025-09-18 16:03:00|||||||||1
1758211400000|2025-09-18 16:03:20|||||||||1
1758211450000|2025-09-18 16:04:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1758211530000|2025-09-18 16:05:30|||||||||1
1758211620000|2025-09-18 16:07:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1758211670000|2025-09-18 16:07:50|||||||||2
1758211720000|2025-09-18 16:08:40|||||||||1
1758211750000|2025-09-18 16:09:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1758211760000|2025-09-18 16:09:20|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1758211780000|2025-09-18 16:09:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758211810000|2025-09-18 16:10:10|||||||||1
1758211830000|2025-09-18 16:10:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758211840000|2025-09-18 16:10:40|||||||||1
1758211870000|2025-09-18 16:11:10|||||||||1
1758211890000|2025-09-18 16:11:30|||||||||1
1758211930000|2025-09-18 16:12:10|||||||||1
1758211980000|2025-09-18 16:13:00|||||||||1
1758212000000|2025-09-18 16:13:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1758212060000|2025-09-18 16:14:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|62
1758212200000|2025-09-18 16:16:40|||||||||1
1758212260000|2025-09-18 16:17:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758212370000|2025-09-18 16:19:30|||||||||1
1758212380000|2025-09-18 16:19:40|||||||||1
1758212400000|2025-09-18 16:20:00|||||||||1
1758212440000|2025-09-18 16:20:40|||||||||1
1758212450000|2025-09-18 16:20:50|||||||||1
1758212510000|2025-09-18 16:21:50|||||||||1
1758212530000|2025-09-18 16:22:10|||||||||6
1758212590000|2025-09-18 16:23:10|||||||||1
1758212600000|2025-09-18 16:23:20|||||||||1
1758212630000|2025-09-18 16:23:50|||||||||1
1758212640000|2025-09-18 16:24:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1758212650000|2025-09-18 16:24:10|||||||||1
1758212670000|2025-09-18 16:24:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758212700000|2025-09-18 16:25:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1758212710000|2025-09-18 16:25:10|||||||||1
1758212730000|2025-09-18 16:25:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1758212750000|2025-09-18 16:25:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758212820000|2025-09-18 16:27:00|||||||||1
1758212840000|2025-09-18 16:27:20|||||||||1
1758212860000|2025-09-18 16:27:40|||||||||1
1758212870000|2025-09-18 16:27:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1758212910000|2025-09-18 16:28:30|||||||||1
1758212940000|2025-09-18 16:29:00|||||||||1
1758212950000|2025-09-18 16:29:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1758212990000|2025-09-18 16:29:50|||||||||2
1758213000000|2025-09-18 16:30:00|||||||||51
1758213010000|2025-09-18 16:30:10|||||||||1
1758213020000|2025-09-18 16:30:20|||||||||1
1758213130000|2025-09-18 16:32:10|||||||||1
1758213170000|2025-09-18 16:32:50|||||||||1
1758213190000|2025-09-18 16:33:10|||||||||1
1758213210000|2025-09-18 16:33:30|||||||||1
1758213230000|2025-09-18 16:33:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|35
1758213240000|2025-09-18 16:34:00|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|11
1758213270000|2025-09-18 16:34:30|||||||||6
1758213300000|2025-09-18 16:35:00|||||||||4
1758213330000|2025-09-18 16:35:30|||||||||1
1758213390000|2025-09-18 16:36:30|||||||||2
1758213440000|2025-09-18 16:37:20|||||||||1
1758213470000|2025-09-18 16:37:50|||||||||1
1758213550000|2025-09-18 16:39:10|||||||||1
1758213560000|2025-09-18 16:39:20|||||||||1
1758213610000|2025-09-18 16:40:10|||||||||1
1758213670000|2025-09-18 16:41:10|||||||||1
1758213740000|2025-09-18 16:42:20|||||||||1
1758213810000|2025-09-18 16:43:30|||||||||1
1758213920000|2025-09-18 16:45:20|||||||||1
1758213940000|2025-09-18 16:45:40|||||||||1
1758214030000|2025-09-18 16:47:10|||||||||1
1758214060000|2025-09-18 16:47:40|||||||||1
1758214100000|2025-09-18 16:48:20|||||||||1
1758214120000|2025-09-18 16:48:40|||||||||1
1758214250000|2025-09-18 16:50:50|||||||||1
1758214270000|2025-09-18 16:51:10|||||||||1
1758214290000|2025-09-18 16:51:30|||||||||1
1758214300000|2025-09-18 16:51:40|||||||||1
1758214310000|2025-09-18 16:51:50|||||||||1
1758214320000|2025-09-18 16:52:00|||||||||1
1758214350000|2025-09-18 16:52:30|||||||||1
1758214460000|2025-09-18 16:54:20|||||||||1
1758214480000|2025-09-18 16:54:40|||||||||1
1758214500000|2025-09-18 16:55:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|90
1758214530000|2025-09-18 16:55:30|||||||||1
1758214600000|2025-09-18 16:56:40|||||||||2
1758214640000|2025-09-18 16:57:20|||||||||1
1758215630000|2025-09-18 17:13:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|39
1758215660000|2025-09-18 17:14:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758215680000|2025-09-18 17:14:40|||||||||59
1758215770000|2025-09-18 17:16:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1758215780000|2025-09-18 17:16:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758216350000|2025-09-18 17:25:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1758216540000|2025-09-18 17:29:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758216560000|2025-09-18 17:29:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1758216700000|2025-09-18 17:31:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758216740000|2025-09-18 17:32:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|12
1758216780000|2025-09-18 17:33:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758216790000|2025-09-18 17:33:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1758216830000|2025-09-18 17:33:50|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|1
1758216900000|2025-09-18 17:35:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758216910000|2025-09-18 17:35:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758216950000|2025-09-18 17:35:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758216990000|2025-09-18 17:36:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758217090000|2025-09-18 17:38:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758217150000|2025-09-18 17:39:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758217260000|2025-09-18 17:41:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758217580000|2025-09-18 17:46:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1758217630000|2025-09-18 17:47:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1758217640000|2025-09-18 17:47:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758217650000|2025-09-18 17:47:30|||||||||3
1758218210000|2025-09-18 17:56:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758218360000|2025-09-18 17:59:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758218440000|2025-09-18 18:00:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1758218490000|2025-09-18 18:01:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758218570000|2025-09-18 18:02:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758218590000|2025-09-18 18:03:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758218630000|2025-09-18 18:03:50|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|6
1758218640000|2025-09-18 18:04:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758218880000|2025-09-18 18:08:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1758219150000|2025-09-18 18:12:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|50
1758219200000|2025-09-18 18:13:20|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|0
1758219220000|2025-09-18 18:13:40|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|5
1758219240000|2025-09-18 18:14:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|10
1758219260000|2025-09-18 18:14:20|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|0
1758219270000|2025-09-18 18:14:30|17.5|17.42|17.5|17.42|17.53|17.45|17.5|17.42|0
1758219300000|2025-09-18 18:15:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758219340000|2025-09-18 18:15:40|||||||||5
1758219370000|2025-09-18 18:16:10|||||||||5
1758219410000|2025-09-18 18:16:50|||||||||10
1758219480000|2025-09-18 18:18:00|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|10
1758219490000|2025-09-18 18:18:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1758219510000|2025-09-18 18:18:30|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|0
1758219540000|2025-09-18 18:19:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758219600000|2025-09-18 18:20:00|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|0
1758219630000|2025-09-18 18:20:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758219640000|2025-09-18 18:20:40|||||||||16
1758219670000|2025-09-18 18:21:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|5
1758219710000|2025-09-18 18:21:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758220040000|2025-09-18 18:27:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|24
1758220060000|2025-09-18 18:27:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1758220080000|2025-09-18 18:28:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1758220090000|2025-09-18 18:28:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|11
1758220230000|2025-09-18 18:30:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758220240000|2025-09-18 18:30:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758220350000|2025-09-18 18:32:30|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|5
1758220380000|2025-09-18 18:33:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758220420000|2025-09-18 18:33:40|||||||||4
1758220650000|2025-09-18 18:37:30|||||||||2
1758220690000|2025-09-18 18:38:10|||||||||1
1758220700000|2025-09-18 18:38:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758220720000|2025-09-18 18:38:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1758220730000|2025-09-18 18:38:50|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1758220740000|2025-09-18 18:39:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758220750000|2025-09-18 18:39:10|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1758221010000|2025-09-18 18:43:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758221180000|2025-09-18 18:46:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758221210000|2025-09-18 18:46:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1758221290000|2025-09-18 18:48:10|||||||||5
1758221350000|2025-09-18 18:49:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1758221980000|2025-09-18 18:59:40|||||||||3
1758222340000|2025-09-18 19:05:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1758222830000|2025-09-18 19:13:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758223390000|2025-09-18 19:23:10|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1758223450000|2025-09-18 19:24:10|||||||||21
1758223520000|2025-09-18 19:25:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1758224010000|2025-09-18 19:33:30|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|49
1758224030000|2025-09-18 19:33:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1758224040000|2025-09-18 19:34:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1758224760000|2025-09-18 19:46:00|||||||||1
1758224930000|2025-09-18 19:48:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|8
1758224940000|2025-09-18 19:49:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758225000000|2025-09-18 19:50:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758225040000|2025-09-18 19:50:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1758225120000|2025-09-18 19:52:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1758225140000|2025-09-18 19:52:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758225150000|2025-09-18 19:52:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758225160000|2025-09-18 19:52:40|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|0
1758225190000|2025-09-18 19:53:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|50
1758225330000|2025-09-18 19:55:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758225360000|2025-09-18 19:56:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1758225370000|2025-09-18 19:56:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758225540000|2025-09-18 19:59:00|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|9
1758225550000|2025-09-18 19:59:10|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|2
1758225560000|2025-09-18 19:59:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758225570000|2025-09-18 19:59:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1758225590000|2025-09-18 19:59:50|17.63|17.55|17.66|17.58|17.66|17.58|17.61|17.53|1
1758240900000|2025-09-19 00:15:00|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1758240950000|2025-09-19 00:15:50|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1758241200000|2025-09-19 00:20:00|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1758241320000|2025-09-19 00:22:00|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1758241620000|2025-09-19 00:27:00|17.65|17.35|17.68|17.38|17.68|17.38|17.65|17.35|0
1758241730000|2025-09-19 00:28:50|17.7|17.4|17.65|17.4|17.7|17.4|17.65|17.4|0
1758241840000|2025-09-19 00:30:40|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1758241920000|2025-09-19 00:32:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1758241930000|2025-09-19 00:32:10|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1758242110000|2025-09-19 00:35:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242290000|2025-09-19 00:38:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242470000|2025-09-19 00:41:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242650000|2025-09-19 00:44:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758242830000|2025-09-19 00:47:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243010000|2025-09-19 00:50:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243190000|2025-09-19 00:53:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243370000|2025-09-19 00:56:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243550000|2025-09-19 00:59:10|17.65|17.35|17.68|17.43|17.68|17.43|17.65|17.35|0
1758243730000|2025-09-19 01:02:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758243910000|2025-09-19 01:05:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244090000|2025-09-19 01:08:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244270000|2025-09-19 01:11:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244450000|2025-09-19 01:14:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244630000|2025-09-19 01:17:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244810000|2025-09-19 01:20:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758244990000|2025-09-19 01:23:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245170000|2025-09-19 01:26:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245350000|2025-09-19 01:29:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245530000|2025-09-19 01:32:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245710000|2025-09-19 01:35:10|17.67|17.42|17.68|17.43|17.68|17.43|17.65|17.4|0
1758245890000|2025-09-19 01:38:10|17.67|17.42|17.67|17.42|17.67|17.42|17.65|17.4|0
1758245910000|2025-09-19 01:38:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1758246070000|2025-09-19 01:41:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246250000|2025-09-19 01:44:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246430000|2025-09-19 01:47:10|17.66|17.41|17.68|17.43|17.68|17.43|17.66|17.41|0
1758246610000|2025-09-19 01:50:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246790000|2025-09-19 01:53:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758246970000|2025-09-19 01:56:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247150000|2025-09-19 01:59:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247330000|2025-09-19 02:02:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247510000|2025-09-19 02:05:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247690000|2025-09-19 02:08:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758247870000|2025-09-19 02:11:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248050000|2025-09-19 02:14:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248230000|2025-09-19 02:17:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248410000|2025-09-19 02:20:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248590000|2025-09-19 02:23:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248770000|2025-09-19 02:26:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758248950000|2025-09-19 02:29:10|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249130000|2025-09-19 02:32:10|17.66|17.41|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249310000|2025-09-19 02:35:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1758249320000|2025-09-19 02:35:20|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1758249500000|2025-09-19 02:38:20|17.66|17.41|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249680000|2025-09-19 02:41:20|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758249860000|2025-09-19 02:44:20|17.66|17.41|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250040000|2025-09-19 02:47:20|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250220000|2025-09-19 02:50:20|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250400000|2025-09-19 02:53:20|17.66|17.41|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250580000|2025-09-19 02:56:20|17.65|17.4|17.68|17.43|17.68|17.43|17.65|17.4|0
1758250740000|2025-09-19 02:59:00|17.66|17.41|17.65|17.4|17.66|17.41|17.65|17.4|0
1758250860000|2025-09-19 03:01:00|17.68|17.43|17.66|17.41|17.68|17.43|17.66|17.41|0
1758250870000|2025-09-19 03:01:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1758251420000|2025-09-19 03:10:20|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1758257710000|2025-09-19 04:55:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1758257800000|2025-09-19 04:56:40|17.63|17.38|17.64|17.39|17.64|17.39|17.63|17.38|0
1758258030000|2025-09-19 05:00:30|17.57|17.49|17.58|17.5|17.64|17.5|17.57|17.39|0
1758258230000|2025-09-19 05:03:50|17.57|17.49|17.58|17.5|17.63|17.5|17.57|17.38|0
1758258650000|2025-09-19 05:10:50|17.6|17.52|17.57|17.49|17.63|17.52|17.57|17.38|0
1758258660000|2025-09-19 05:11:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758258800000|2025-09-19 05:13:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758258830000|2025-09-19 05:13:50|17.58|17.5|17.6|17.52|17.64|17.52|17.58|17.39|0
1758258880000|2025-09-19 05:14:40|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1758258890000|2025-09-19 05:14:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758258900000|2025-09-19 05:15:00|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|0
1758258920000|2025-09-19 05:15:20|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|0
1758258930000|2025-09-19 05:15:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758258950000|2025-09-19 05:15:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758258960000|2025-09-19 05:16:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758259010000|2025-09-19 05:16:50|17.58|17.5|17.59|17.51|17.63|17.51|17.58|17.38|0
1758259020000|2025-09-19 05:17:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758259060000|2025-09-19 05:17:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1758259790000|2025-09-19 05:29:50|17.62|17.54|17.68|17.43|17.68|17.54|17.62|17.43|0
1758259800000|2025-09-19 05:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758259980000|2025-09-19 05:33:00|17.68|17.43|17.62|17.54|17.68|17.54|17.62|17.43|0
1758259990000|2025-09-19 05:33:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758260000000|2025-09-19 05:33:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758260050000|2025-09-19 05:34:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758260160000|2025-09-19 05:36:00|17.69|17.44|17.63|17.55|17.69|17.55|17.62|17.44|0
1758260260000|2025-09-19 05:37:40|17.69|17.44|17.68|17.43|17.69|17.44|17.68|17.43|0
1758260480000|2025-09-19 05:41:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758260490000|2025-09-19 05:41:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758260760000|2025-09-19 05:46:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758260830000|2025-09-19 05:47:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1758260990000|2025-09-19 05:49:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1758261100000|2025-09-19 05:51:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758261300000|2025-09-19 05:55:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1758261340000|2025-09-19 05:55:40|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1758261380000|2025-09-19 05:56:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758261600000|2025-09-19 06:00:00|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|0
1758261610000|2025-09-19 06:00:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1758261630000|2025-09-19 06:00:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758261640000|2025-09-19 06:00:40|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758261650000|2025-09-19 06:00:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758262140000|2025-09-19 06:09:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1758262310000|2025-09-19 06:11:50|||||||||2
1758263030000|2025-09-19 06:23:50|||||||||1
1758263120000|2025-09-19 06:25:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1758263140000|2025-09-19 06:25:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758263160000|2025-09-19 06:26:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758263270000|2025-09-19 06:27:50|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263280000|2025-09-19 06:28:00|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263290000|2025-09-19 06:28:10|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263440000|2025-09-19 06:30:40|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263450000|2025-09-19 06:30:50|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263490000|2025-09-19 06:31:30|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263500000|2025-09-19 06:31:40|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263510000|2025-09-19 06:31:50|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263520000|2025-09-19 06:32:00|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263550000|2025-09-19 06:32:30|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263560000|2025-09-19 06:32:40|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263570000|2025-09-19 06:32:50|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263580000|2025-09-19 06:33:00|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263680000|2025-09-19 06:34:40|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263690000|2025-09-19 06:34:50|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263700000|2025-09-19 06:35:00|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263760000|2025-09-19 06:36:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758263780000|2025-09-19 06:36:20|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1758263790000|2025-09-19 06:36:30|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263800000|2025-09-19 06:36:40|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263820000|2025-09-19 06:37:00|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1758263830000|2025-09-19 06:37:10|||||||||1
1758263990000|2025-09-19 06:39:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|10
1758264520000|2025-09-19 06:48:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758264530000|2025-09-19 06:48:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758264570000|2025-09-19 06:49:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758264590000|2025-09-19 06:49:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758265140000|2025-09-19 06:59:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758265160000|2025-09-19 06:59:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1758265180000|2025-09-19 06:59:40|17.55|17.47|17.55|17.47|17.55|17.47|17.53|17.45|0
1758265190000|2025-09-19 06:59:50|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1758265200000|2025-09-19 07:00:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|86
1758265270000|2025-09-19 07:01:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|99
1758265470000|2025-09-19 07:04:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|32
1758265490000|2025-09-19 07:04:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758265680000|2025-09-19 07:08:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|11
1758265710000|2025-09-19 07:08:30|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|17
1758265720000|2025-09-19 07:08:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758265730000|2025-09-19 07:08:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1758265740000|2025-09-19 07:09:00|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|0
1758265750000|2025-09-19 07:09:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758265760000|2025-09-19 07:09:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1758265770000|2025-09-19 07:09:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1758265980000|2025-09-19 07:13:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|50
1758266060000|2025-09-19 07:14:20|||||||||25
1758266140000|2025-09-19 07:15:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1758266350000|2025-09-19 07:19:10|||||||||5
1758266360000|2025-09-19 07:19:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|47
1758266440000|2025-09-19 07:20:40|||||||||3
1758266540000|2025-09-19 07:22:20|||||||||5
1758267010000|2025-09-19 07:30:10|||||||||1
1758267060000|2025-09-19 07:31:00|||||||||1
1758267590000|2025-09-19 07:39:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|16
1758267790000|2025-09-19 07:43:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1758267920000|2025-09-19 07:45:20|17.56|17.48|17.58|17.5|17.6|17.52|17.56|17.48|23
1758267960000|2025-09-19 07:46:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1758268220000|2025-09-19 07:50:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758268230000|2025-09-19 07:50:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1758268270000|2025-09-19 07:51:10|||||||||2
1758268280000|2025-09-19 07:51:20|||||||||20
1758268660000|2025-09-19 07:57:40|||||||||1
1758269050000|2025-09-19 08:04:10|||||||||5
1758269110000|2025-09-19 08:05:10|||||||||4
1758269320000|2025-09-19 08:08:40|||||||||1
1758269360000|2025-09-19 08:09:20|||||||||1
1758269400000|2025-09-19 08:10:00|||||||||1
1758269430000|2025-09-19 08:10:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|5
1758269460000|2025-09-19 08:11:00|||||||||1
1758269490000|2025-09-19 08:11:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1758269690000|2025-09-19 08:14:50|||||||||5
1758269880000|2025-09-19 08:18:00|||||||||1
1758269940000|2025-09-19 08:19:00|||||||||3
1758270020000|2025-09-19 08:20:20|||||||||1
1758270180000|2025-09-19 08:23:00|||||||||1
1758270210000|2025-09-19 08:23:30|||||||||45
1758270540000|2025-09-19 08:29:00|||||||||2
1758270710000|2025-09-19 08:31:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|98
1758270780000|2025-09-19 08:33:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1758270990000|2025-09-19 08:36:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1758271310000|2025-09-19 08:41:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1758271480000|2025-09-19 08:44:40|||||||||67
1758271580000|2025-09-19 08:46:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1758271600000|2025-09-19 08:46:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1758272060000|2025-09-19 08:54:20|||||||||25
1758272100000|2025-09-19 08:55:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|10
1758272160000|2025-09-19 08:56:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1758272230000|2025-09-19 08:57:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1758272320000|2025-09-19 08:58:40|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1758272330000|2025-09-19 08:58:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1758272420000|2025-09-19 09:00:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758272460000|2025-09-19 09:01:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|138
1758272500000|2025-09-19 09:01:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758272510000|2025-09-19 09:01:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1758272530000|2025-09-19 09:02:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1758272540000|2025-09-19 09:02:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758272570000|2025-09-19 09:02:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1758272620000|2025-09-19 09:03:40|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1758272760000|2025-09-19 09:06:00|||||||||1
1758272840000|2025-09-19 09:07:20|||||||||2
1758272850000|2025-09-19 09:07:30|||||||||1
1758272880000|2025-09-19 09:08:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1758272890000|2025-09-19 09:08:10|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1758272900000|2025-09-19 09:08:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|20
1758272910000|2025-09-19 09:08:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|1
1758272920000|2025-09-19 09:08:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1758272940000|2025-09-19 09:09:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1758272950000|2025-09-19 09:09:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758272960000|2025-09-19 09:09:20|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|10
1758272970000|2025-09-19 09:09:30|||||||||2
1758272980000|2025-09-19 09:09:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1758273010000|2025-09-19 09:10:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1758273070000|2025-09-19 09:11:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758273080000|2025-09-19 09:11:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|8
1758273090000|2025-09-19 09:11:30|||||||||2
1758273100000|2025-09-19 09:11:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758273120000|2025-09-19 09:12:00|||||||||2
1758273170000|2025-09-19 09:12:50|||||||||2
1758273240000|2025-09-19 09:14:00|||||||||1
1758273410000|2025-09-19 09:16:50|||||||||1
1758273440000|2025-09-19 09:17:20|||||||||5
1758273570000|2025-09-19 09:19:30|||||||||1
1758273690000|2025-09-19 09:21:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|80
1758273720000|2025-09-19 09:22:00|||||||||91
1758274140000|2025-09-19 09:29:00|||||||||3
1758274350000|2025-09-19 09:32:30|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1758274370000|2025-09-19 09:32:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1758274390000|2025-09-19 09:33:10|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1758274400000|2025-09-19 09:33:20|||||||||1
1758274530000|2025-09-19 09:35:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758274770000|2025-09-19 09:39:30|||||||||2
1758274830000|2025-09-19 09:40:30|||||||||3
1758275080000|2025-09-19 09:44:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|16
1758275130000|2025-09-19 09:45:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758275210000|2025-09-19 09:46:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1758275220000|2025-09-19 09:47:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1758275270000|2025-09-19 09:47:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1758275370000|2025-09-19 09:49:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758275390000|2025-09-19 09:49:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|10
1758275400000|2025-09-19 09:50:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758275410000|2025-09-19 09:50:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1758275420000|2025-09-19 09:50:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758275450000|2025-09-19 09:50:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1758275630000|2025-09-19 09:53:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1758275660000|2025-09-19 09:54:20|||||||||1
1758276030000|2025-09-19 10:00:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|37
1758276050000|2025-09-19 10:00:50|||||||||1
1758276270000|2025-09-19 10:04:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1758276300000|2025-09-19 10:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758276420000|2025-09-19 10:07:00|||||||||1
1758276460000|2025-09-19 10:07:40|||||||||1
1758276510000|2025-09-19 10:08:30|||||||||10
1758276670000|2025-09-19 10:11:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|14
1758276690000|2025-09-19 10:11:30|||||||||1
1758276870000|2025-09-19 10:14:30|||||||||1
1758276890000|2025-09-19 10:14:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758277030000|2025-09-19 10:17:10|||||||||3
1758277040000|2025-09-19 10:17:20|||||||||2
1758277060000|2025-09-19 10:17:40|||||||||1
1758277210000|2025-09-19 10:20:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|62
1758277220000|2025-09-19 10:20:20|||||||||1
1758277310000|2025-09-19 10:21:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1758277530000|2025-09-19 10:25:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758277740000|2025-09-19 10:29:00|||||||||3
1758277860000|2025-09-19 10:31:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|16
1758277880000|2025-09-19 10:31:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1758277900000|2025-09-19 10:31:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758277920000|2025-09-19 10:32:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1758277940000|2025-09-19 10:32:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1758278070000|2025-09-19 10:34:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1758278200000|2025-09-19 10:36:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758278410000|2025-09-19 10:40:10|||||||||1
1758278450000|2025-09-19 10:40:50|||||||||1
1758278580000|2025-09-19 10:43:00|||||||||1
1758278800000|2025-09-19 10:46:40|||||||||1
1758278940000|2025-09-19 10:49:00|||||||||3
1758278970000|2025-09-19 10:49:30|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1758278980000|2025-09-19 10:49:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1758278990000|2025-09-19 10:49:50|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|0
1758279010000|2025-09-19 10:50:10|||||||||51
1758279690000|2025-09-19 11:01:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|53
1758279750000|2025-09-19 11:02:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|49
1758279820000|2025-09-19 11:03:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758279920000|2025-09-19 11:05:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758279960000|2025-09-19 11:06:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|8
1758280070000|2025-09-19 11:07:50|17.73|17.65|17.76|17.68|17.76|17.68|17.71|17.63|132
1758280080000|2025-09-19 11:08:00|||||||||119
1758280110000|2025-09-19 11:08:30|||||||||2
1758280130000|2025-09-19 11:08:50|||||||||29
1758280270000|2025-09-19 11:11:10|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|130
1758280280000|2025-09-19 11:11:20|||||||||1
1758280510000|2025-09-19 11:15:10|||||||||1
1758280780000|2025-09-19 11:19:40|||||||||1
1758280890000|2025-09-19 11:21:30|||||||||9
1758281000000|2025-09-19 11:23:20|||||||||1
1758281050000|2025-09-19 11:24:10|||||||||1
1758281130000|2025-09-19 11:25:30|||||||||68
1758281140000|2025-09-19 11:25:40|||||||||1
1758281200000|2025-09-19 11:26:40|||||||||1
1758281250000|2025-09-19 11:27:30|||||||||25
1758281260000|2025-09-19 11:27:40|||||||||1
1758281340000|2025-09-19 11:29:00|||||||||1
1758281390000|2025-09-19 11:29:50|||||||||10
1758281400000|2025-09-19 11:30:00|||||||||2
1758281420000|2025-09-19 11:30:20|||||||||3
1758281430000|2025-09-19 11:30:30|||||||||1
1758281440000|2025-09-19 11:30:40|||||||||2
1758281450000|2025-09-19 11:30:50|||||||||1
1758281470000|2025-09-19 11:31:10|||||||||2
1758281480000|2025-09-19 11:31:20|||||||||1
1758281490000|2025-09-19 11:31:30|||||||||3
1758281500000|2025-09-19 11:31:40|||||||||2
1758281510000|2025-09-19 11:31:50|||||||||1
1758281530000|2025-09-19 11:32:10|||||||||1
1758281540000|2025-09-19 11:32:20|||||||||2
1758281550000|2025-09-19 11:32:30|||||||||1
1758281580000|2025-09-19 11:33:00|||||||||1
1758281590000|2025-09-19 11:33:10|||||||||2
1758281610000|2025-09-19 11:33:30|||||||||1
1758281620000|2025-09-19 11:33:40|||||||||1
1758281630000|2025-09-19 11:33:50|||||||||2
1758281640000|2025-09-19 11:34:00|||||||||3
1758281660000|2025-09-19 11:34:20|||||||||1
1758281680000|2025-09-19 11:34:40|||||||||1
1758281690000|2025-09-19 11:34:50|||||||||3
1758281740000|2025-09-19 11:35:40|||||||||2
1758281750000|2025-09-19 11:35:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|23
1758282260000|2025-09-19 11:44:20|||||||||2
1758282470000|2025-09-19 11:47:50|||||||||1
1758282860000|2025-09-19 11:54:20|||||||||1
1758282940000|2025-09-19 11:55:40|||||||||1
1758283450000|2025-09-19 12:04:10|||||||||4
1758283800000|2025-09-19 12:10:00|||||||||1
1758283820000|2025-09-19 12:10:20|||||||||1
1758283870000|2025-09-19 12:11:10|||||||||1
1758284760000|2025-09-19 12:26:00|||||||||1
1758284940000|2025-09-19 12:29:00|||||||||2
1758284950000|2025-09-19 12:29:10|||||||||3
1758285050000|2025-09-19 12:30:50|||||||||1
1758285250000|2025-09-19 12:34:10|||||||||1
1758285380000|2025-09-19 12:36:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|110
1758285390000|2025-09-19 12:36:30|||||||||3
1758285400000|2025-09-19 12:36:40|||||||||1
1758285450000|2025-09-19 12:37:30|||||||||1
1758285580000|2025-09-19 12:39:40|||||||||1
1758285690000|2025-09-19 12:41:30|||||||||1
1758285730000|2025-09-19 12:42:10|||||||||1
1758285780000|2025-09-19 12:43:00|||||||||1
1758285810000|2025-09-19 12:43:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758285820000|2025-09-19 12:43:40|||||||||1
1758285850000|2025-09-19 12:44:10|||||||||1
1758285870000|2025-09-19 12:44:30|||||||||1
1758285900000|2025-09-19 12:45:00|||||||||1
1758285920000|2025-09-19 12:45:20|||||||||2
1758285950000|2025-09-19 12:45:50|||||||||1
1758285980000|2025-09-19 12:46:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|35
1758285990000|2025-09-19 12:46:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|36
1758286000000|2025-09-19 12:46:40|||||||||15
1758286010000|2025-09-19 12:46:50|||||||||17
1758286020000|2025-09-19 12:47:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|10
1758286030000|2025-09-19 12:47:10|||||||||14
1758286040000|2025-09-19 12:47:20|||||||||7
1758286050000|2025-09-19 12:47:30|||||||||14
1758286060000|2025-09-19 12:47:40|||||||||7
1758286070000|2025-09-19 12:47:50|||||||||15
1758286080000|2025-09-19 12:48:00|||||||||2
1758286100000|2025-09-19 12:48:20|||||||||5
1758286150000|2025-09-19 12:49:10|||||||||30
1758286160000|2025-09-19 12:49:20|||||||||2
1758286170000|2025-09-19 12:49:30|||||||||5
1758286180000|2025-09-19 12:49:40|||||||||9
1758286190000|2025-09-19 12:49:50|||||||||10
1758286200000|2025-09-19 12:50:00|||||||||10
1758286210000|2025-09-19 12:50:10|||||||||7
1758286220000|2025-09-19 12:50:20|||||||||7
1758286230000|2025-09-19 12:50:30|||||||||2
1758286250000|2025-09-19 12:50:50|||||||||2
1758286260000|2025-09-19 12:51:00|||||||||2
1758286280000|2025-09-19 12:51:20|||||||||42
1758286290000|2025-09-19 12:51:30|||||||||60
1758286300000|2025-09-19 12:51:40|||||||||40
1758286310000|2025-09-19 12:51:50|||||||||20
1758286320000|2025-09-19 12:52:00|||||||||20
1758286340000|2025-09-19 12:52:20|||||||||20
1758286350000|2025-09-19 12:52:30|||||||||5
1758286360000|2025-09-19 12:52:40|||||||||15
1758286370000|2025-09-19 12:52:50|||||||||11
1758286380000|2025-09-19 12:53:00|||||||||15
1758286390000|2025-09-19 12:53:10|||||||||10
1758286400000|2025-09-19 12:53:20|||||||||25
1758286430000|2025-09-19 12:53:50|||||||||20
1758286440000|2025-09-19 12:54:00|||||||||20
1758286460000|2025-09-19 12:54:20|||||||||20
1758286470000|2025-09-19 12:54:30|||||||||20
1758286480000|2025-09-19 12:54:40|||||||||40
1758286490000|2025-09-19 12:54:50|||||||||20
1758286520000|2025-09-19 12:55:20|||||||||25
1758286530000|2025-09-19 12:55:30|||||||||65
1758286540000|2025-09-19 12:55:40|||||||||2
1758286560000|2025-09-19 12:56:00|||||||||42
1758286570000|2025-09-19 12:56:10|||||||||22
1758286580000|2025-09-19 12:56:20|||||||||30
1758286590000|2025-09-19 12:56:30|||||||||40
1758286600000|2025-09-19 12:56:40|||||||||40
1758286610000|2025-09-19 12:56:50|||||||||40
1758286640000|2025-09-19 12:57:20|||||||||20
1758286660000|2025-09-19 12:57:40|||||||||100
1758286690000|2025-09-19 12:58:10|||||||||100
1758286700000|2025-09-19 12:58:20|||||||||118
1758286710000|2025-09-19 12:58:30|||||||||215
1758286720000|2025-09-19 12:58:40|||||||||100
1758286750000|2025-09-19 12:59:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|111
1758286760000|2025-09-19 12:59:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|100
1758286930000|2025-09-19 13:02:10|||||||||20
1758286950000|2025-09-19 13:02:30|||||||||1
1758286980000|2025-09-19 13:03:00|||||||||20
1758287010000|2025-09-19 13:03:30|||||||||1
1758287070000|2025-09-19 13:04:30|||||||||2
1758287090000|2025-09-19 13:04:50|||||||||5
1758287100000|2025-09-19 13:05:00|||||||||5
1758287120000|2025-09-19 13:05:20|||||||||2
1758287240000|2025-09-19 13:07:20|||||||||20
1758287280000|2025-09-19 13:08:00|||||||||1
1758287300000|2025-09-19 13:08:20|||||||||3
1758287330000|2025-09-19 13:08:50|||||||||1
1758287350000|2025-09-19 13:09:10|||||||||1
1758287360000|2025-09-19 13:09:20|||||||||40
1758287370000|2025-09-19 13:09:30|||||||||25
1758287480000|2025-09-19 13:11:20|||||||||25
1758287490000|2025-09-19 13:11:30|||||||||2
1758287540000|2025-09-19 13:12:20|||||||||10
1758287700000|2025-09-19 13:15:00|||||||||1
1758287790000|2025-09-19 13:16:30|||||||||1
1758287880000|2025-09-19 13:18:00|||||||||1
1758287910000|2025-09-19 13:18:30|||||||||1
1758287940000|2025-09-19 13:19:00|||||||||1
1758287960000|2025-09-19 13:19:20|||||||||1
1758287990000|2025-09-19 13:19:50|||||||||1
1758288230000|2025-09-19 13:23:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1758288240000|2025-09-19 13:24:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1758288270000|2025-09-19 13:24:30|||||||||1
1758288400000|2025-09-19 13:26:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|10
1758288430000|2025-09-19 13:27:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758288450000|2025-09-19 13:27:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1758288480000|2025-09-19 13:28:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758288530000|2025-09-19 13:28:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1758288540000|2025-09-19 13:29:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1758288560000|2025-09-19 13:29:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1758288600000|2025-09-19 13:30:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758288610000|2025-09-19 13:30:10|||||||||8
1758288640000|2025-09-19 13:30:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|17
1758288650000|2025-09-19 13:30:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|11
1758288660000|2025-09-19 13:31:00|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1758288680000|2025-09-19 13:31:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1758288760000|2025-09-19 13:32:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|11
1758288770000|2025-09-19 13:32:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758288840000|2025-09-19 13:34:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|14
1758288870000|2025-09-19 13:34:30|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|0
1758288900000|2025-09-19 13:35:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1758288910000|2025-09-19 13:35:10|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|0
1758289100000|2025-09-19 13:38:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1758289110000|2025-09-19 13:38:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758289120000|2025-09-19 13:38:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1758289150000|2025-09-19 13:39:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1758289300000|2025-09-19 13:41:40|||||||||1
1758289410000|2025-09-19 13:43:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1758289420000|2025-09-19 13:43:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1758289680000|2025-09-19 13:48:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|65
1758289780000|2025-09-19 13:49:40|17.64|17.56|17.66|17.58|17.66|17.58|17.62|17.54|155
1758289810000|2025-09-19 13:50:10|||||||||11
1758289920000|2025-09-19 13:52:00|||||||||9
1758290100000|2025-09-19 13:55:00|||||||||1
1758290150000|2025-09-19 13:55:50|||||||||1
1758290170000|2025-09-19 13:56:10|||||||||1
1758290180000|2025-09-19 13:56:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|17
1758290190000|2025-09-19 13:56:30|||||||||1
1758290200000|2025-09-19 13:56:40|||||||||1
1758290230000|2025-09-19 13:57:10|||||||||1
1758290240000|2025-09-19 13:57:20|||||||||1
1758290260000|2025-09-19 13:57:40|||||||||2
1758290270000|2025-09-19 13:57:50|||||||||2
1758290280000|2025-09-19 13:58:00|||||||||1
1758290290000|2025-09-19 13:58:10|||||||||3
1758290300000|2025-09-19 13:58:20|||||||||1
1758290310000|2025-09-19 13:58:30|||||||||2
1758290320000|2025-09-19 13:58:40|||||||||2
1758290330000|2025-09-19 13:58:50|||||||||2
1758290350000|2025-09-19 13:59:10|||||||||3
1758290360000|2025-09-19 13:59:20|||||||||2
1758290370000|2025-09-19 13:59:30|||||||||2
1758290380000|2025-09-19 13:59:40|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|109
1758290390000|2025-09-19 13:59:50|||||||||3
1758290520000|2025-09-19 14:02:00|||||||||8
1758290580000|2025-09-19 14:03:00|||||||||1
1758290590000|2025-09-19 14:03:10|||||||||8
1758290660000|2025-09-19 14:04:20|||||||||8
1758290740000|2025-09-19 14:05:40|||||||||8
1758290770000|2025-09-19 14:06:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|101
1758290830000|2025-09-19 14:07:10|||||||||8
1758290880000|2025-09-19 14:08:00|||||||||2
1758290910000|2025-09-19 14:08:30|||||||||8
1758290940000|2025-09-19 14:09:00|||||||||1
1758290990000|2025-09-19 14:09:50|||||||||9
1758291040000|2025-09-19 14:10:40|||||||||1
1758291100000|2025-09-19 14:11:40|||||||||1
1758291140000|2025-09-19 14:12:20|||||||||1
1758291230000|2025-09-19 14:13:50|||||||||1
1758291250000|2025-09-19 14:14:10|||||||||1
1758291280000|2025-09-19 14:14:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|225
1758291300000|2025-09-19 14:15:00|||||||||1
1758291410000|2025-09-19 14:16:50|||||||||30
1758291560000|2025-09-19 14:19:20|||||||||1
1758291630000|2025-09-19 14:20:30|||||||||2
1758291660000|2025-09-19 14:21:00|||||||||5
1758291670000|2025-09-19 14:21:10|||||||||1
1758291730000|2025-09-19 14:22:10|||||||||1
1758291740000|2025-09-19 14:22:20|||||||||20
1758291750000|2025-09-19 14:22:30|||||||||60
1758291770000|2025-09-19 14:22:50|||||||||20
1758291780000|2025-09-19 14:23:00|||||||||24
1758291790000|2025-09-19 14:23:10|||||||||40
1758292050000|2025-09-19 14:27:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|50
1758292140000|2025-09-19 14:29:00|||||||||1
1758292180000|2025-09-19 14:29:40|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|11
1758292320000|2025-09-19 14:32:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758292360000|2025-09-19 14:32:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|24
1758292420000|2025-09-19 14:33:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758292550000|2025-09-19 14:35:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|25
1758292560000|2025-09-19 14:36:00|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|0
1758292700000|2025-09-19 14:38:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|6
1758292760000|2025-09-19 14:39:20|||||||||5
1758292790000|2025-09-19 14:39:50|||||||||4
1758292830000|2025-09-19 14:40:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|7
1758292860000|2025-09-19 14:41:00|||||||||6
1758292910000|2025-09-19 14:41:50|||||||||15
1758292930000|2025-09-19 14:42:10|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|149
1758293050000|2025-09-19 14:44:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|16
1758293070000|2025-09-19 14:44:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|30
1758293080000|2025-09-19 14:44:40|||||||||3
1758293090000|2025-09-19 14:44:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|90
1758293100000|2025-09-19 14:45:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|113
1758293150000|2025-09-19 14:45:50|||||||||1
1758293230000|2025-09-19 14:47:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1758293260000|2025-09-19 14:47:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|182
1758293280000|2025-09-19 14:48:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1758293340000|2025-09-19 14:49:00|||||||||1
1758293540000|2025-09-19 14:52:20|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|283
1758293550000|2025-09-19 14:52:30|17.74|17.66|17.71|17.63|17.76|17.68|17.71|17.63|260
1758293560000|2025-09-19 14:52:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1758293570000|2025-09-19 14:52:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1758293580000|2025-09-19 14:53:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1758293600000|2025-09-19 14:53:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1758293620000|2025-09-19 14:53:40|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1758293680000|2025-09-19 14:54:40|||||||||1
1758293720000|2025-09-19 14:55:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|163
1758293730000|2025-09-19 14:55:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|11
1758293760000|2025-09-19 14:56:00|||||||||2
1758293770000|2025-09-19 14:56:10|||||||||1
1758293830000|2025-09-19 14:57:10|||||||||1
1758293870000|2025-09-19 14:57:50|||||||||6
1758293900000|2025-09-19 14:58:20|||||||||4
1758293920000|2025-09-19 14:58:40|||||||||5
1758293950000|2025-09-19 14:59:10|||||||||5
1758293970000|2025-09-19 14:59:30|||||||||5
1758293990000|2025-09-19 14:59:50|||||||||4
1758294020000|2025-09-19 15:00:20|||||||||6
1758294030000|2025-09-19 15:00:30|||||||||1
1758294060000|2025-09-19 15:01:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|21
1758294070000|2025-09-19 15:01:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|13
1758294110000|2025-09-19 15:01:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1758294190000|2025-09-19 15:03:10|||||||||1
1758294230000|2025-09-19 15:03:50|||||||||5
1758294260000|2025-09-19 15:04:20|||||||||9
1758294270000|2025-09-19 15:04:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|48
1758294290000|2025-09-19 15:04:50|||||||||5
1758294300000|2025-09-19 15:05:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1758294310000|2025-09-19 15:05:10|||||||||25
1758294320000|2025-09-19 15:05:20|||||||||5
1758294350000|2025-09-19 15:05:50|||||||||5
1758294390000|2025-09-19 15:06:30|||||||||4
1758294400000|2025-09-19 15:06:40|||||||||125
1758294450000|2025-09-19 15:07:30|||||||||10
1758294540000|2025-09-19 15:09:00|||||||||1
1758294560000|2025-09-19 15:09:20|||||||||1
1758294570000|2025-09-19 15:09:30|||||||||16
1758294580000|2025-09-19 15:09:40|||||||||5
1758294600000|2025-09-19 15:10:00|||||||||5
1758294620000|2025-09-19 15:10:20|||||||||17
1758294680000|2025-09-19 15:11:20|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|351
1758294690000|2025-09-19 15:11:30|||||||||10
1758294700000|2025-09-19 15:11:40|||||||||1
1758294760000|2025-09-19 15:12:40|17.79|17.71|17.82|17.74|17.82|17.74|17.77|17.69|9
1758294770000|2025-09-19 15:12:50|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|11
1758294830000|2025-09-19 15:13:50|||||||||1
1758294910000|2025-09-19 15:15:10|||||||||10
1758294960000|2025-09-19 15:16:00|||||||||28
1758294970000|2025-09-19 15:16:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|8
1758294980000|2025-09-19 15:16:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758294990000|2025-09-19 15:16:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1758295000000|2025-09-19 15:16:40|||||||||10
1758295020000|2025-09-19 15:17:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1758295030000|2025-09-19 15:17:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758295080000|2025-09-19 15:18:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|4
1758295090000|2025-09-19 15:18:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758295190000|2025-09-19 15:19:50|||||||||11
1758295200000|2025-09-19 15:20:00|||||||||1
1758295210000|2025-09-19 15:20:10|||||||||2
1758295220000|2025-09-19 15:20:20|||||||||2
1758295230000|2025-09-19 15:20:30|||||||||8
1758295240000|2025-09-19 15:20:40|||||||||16
1758295260000|2025-09-19 15:21:00|||||||||4
1758295280000|2025-09-19 15:21:20|||||||||2
1758295290000|2025-09-19 15:21:30|||||||||4
1758295300000|2025-09-19 15:21:40|||||||||1
1758295320000|2025-09-19 15:22:00|||||||||9
1758295330000|2025-09-19 15:22:10|||||||||11
1758295340000|2025-09-19 15:22:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1758295350000|2025-09-19 15:22:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1758295360000|2025-09-19 15:22:40|||||||||1
1758295370000|2025-09-19 15:22:50|||||||||7
1758295380000|2025-09-19 15:23:00|||||||||4
1758295390000|2025-09-19 15:23:10|||||||||4
1758295410000|2025-09-19 15:23:30|||||||||2
1758295420000|2025-09-19 15:23:40|||||||||8
1758295440000|2025-09-19 15:24:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|146
1758295450000|2025-09-19 15:24:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|6
1758295460000|2025-09-19 15:24:20|||||||||36
1758295470000|2025-09-19 15:24:30|||||||||4
1758295480000|2025-09-19 15:24:40|||||||||1
1758295500000|2025-09-19 15:25:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1758295510000|2025-09-19 15:25:10|||||||||5
1758295530000|2025-09-19 15:25:30|||||||||2
1758295540000|2025-09-19 15:25:40|||||||||1
1758295550000|2025-09-19 15:25:50|||||||||1
1758295560000|2025-09-19 15:26:00|||||||||6
1758295570000|2025-09-19 15:26:10|||||||||1
1758295590000|2025-09-19 15:26:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|47
1758295600000|2025-09-19 15:26:40|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|3
1758295610000|2025-09-19 15:26:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1758295630000|2025-09-19 15:27:10|||||||||56
1758295640000|2025-09-19 15:27:20|||||||||4
1758295650000|2025-09-19 15:27:30|||||||||142
1758295660000|2025-09-19 15:27:40|||||||||1
1758295670000|2025-09-19 15:27:50|||||||||5
1758295680000|2025-09-19 15:28:00|||||||||1
1758295690000|2025-09-19 15:28:10|||||||||6
1758295700000|2025-09-19 15:28:20|||||||||14
1758295710000|2025-09-19 15:28:30|||||||||4
1758295720000|2025-09-19 15:28:40|||||||||10
1758295730000|2025-09-19 15:28:50|||||||||5
1758295740000|2025-09-19 15:29:00|||||||||3
1758295750000|2025-09-19 15:29:10|||||||||6
1758295760000|2025-09-19 15:29:20|||||||||30
1758295770000|2025-09-19 15:29:30|||||||||2
1758295780000|2025-09-19 15:29:40|||||||||9
1758295790000|2025-09-19 15:29:50|||||||||26
1758295800000|2025-09-19 15:30:00|||||||||15
1758295810000|2025-09-19 15:30:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|14
1758295830000|2025-09-19 15:30:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1758295870000|2025-09-19 15:31:10|||||||||5
1758295930000|2025-09-19 15:32:10|||||||||4
1758295950000|2025-09-19 15:32:30|||||||||3
1758295960000|2025-09-19 15:32:40|||||||||2
1758295980000|2025-09-19 15:33:00|||||||||3
1758296020000|2025-09-19 15:33:40|||||||||2
1758296060000|2025-09-19 15:34:20|||||||||2
1758296120000|2025-09-19 15:35:20|||||||||3
1758296170000|2025-09-19 15:36:10|||||||||3
1758296190000|2025-09-19 15:36:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1758296210000|2025-09-19 15:36:50|||||||||2
1758296240000|2025-09-19 15:37:20|||||||||1
1758296250000|2025-09-19 15:37:30|||||||||2
1758296300000|2025-09-19 15:38:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1758296330000|2025-09-19 15:38:50|||||||||5
1758296420000|2025-09-19 15:40:20|||||||||4
1758296460000|2025-09-19 15:41:00|||||||||2
1758296510000|2025-09-19 15:41:50|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|114
1758296520000|2025-09-19 15:42:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|5
1758296530000|2025-09-19 15:42:10|||||||||1
1758296560000|2025-09-19 15:42:40|||||||||3
1758296600000|2025-09-19 15:43:20|||||||||2
1758296650000|2025-09-19 15:44:10|||||||||2
1758296690000|2025-09-19 15:44:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1758296740000|2025-09-19 15:45:40|||||||||3
1758296840000|2025-09-19 15:47:20|||||||||4
1758296910000|2025-09-19 15:48:30|||||||||3
1758296970000|2025-09-19 15:49:30|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|8
1758296990000|2025-09-19 15:49:50|||||||||2
1758297080000|2025-09-19 15:51:20|||||||||3
1758297160000|2025-09-19 15:52:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1758297170000|2025-09-19 15:52:50|||||||||3
1758297270000|2025-09-19 15:54:30|||||||||3
1758297310000|2025-09-19 15:55:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1758297360000|2025-09-19 15:56:00|||||||||3
1758297420000|2025-09-19 15:57:00|||||||||1
1758297510000|2025-09-19 15:58:30|||||||||3
1758297570000|2025-09-19 15:59:30|||||||||50
1758297590000|2025-09-19 15:59:50|||||||||6
1758297600000|2025-09-19 16:00:00|||||||||3
1758297680000|2025-09-19 16:01:20|||||||||2
1758297780000|2025-09-19 16:03:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|8
1758297830000|2025-09-19 16:03:50|||||||||1
1758297920000|2025-09-19 16:05:20|||||||||3
1758297990000|2025-09-19 16:06:30|||||||||2
1758298030000|2025-09-19 16:07:10|||||||||1
1758298090000|2025-09-19 16:08:10|||||||||7
1758298180000|2025-09-19 16:09:40|||||||||188
1758298740000|2025-09-19 16:19:00|||||||||1
1758298820000|2025-09-19 16:20:20|||||||||1
1758299020000|2025-09-19 16:23:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|8
1758299090000|2025-09-19 16:24:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1758299130000|2025-09-19 16:25:30|||||||||1
1758299150000|2025-09-19 16:25:50|||||||||1
1758299160000|2025-09-19 16:26:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758299170000|2025-09-19 16:26:10|||||||||1
1758299260000|2025-09-19 16:27:40|||||||||2
1758299300000|2025-09-19 16:28:20|||||||||1
1758299360000|2025-09-19 16:29:20|||||||||3
1758299390000|2025-09-19 16:29:50|||||||||15
1758299550000|2025-09-19 16:32:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1758299590000|2025-09-19 16:33:10|||||||||1
1758299820000|2025-09-19 16:37:00|||||||||1
1758300050000|2025-09-19 16:40:50|||||||||1
1758300130000|2025-09-19 16:42:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758300280000|2025-09-19 16:44:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1758300380000|2025-09-19 16:46:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758300400000|2025-09-19 16:46:40|||||||||20
1758300440000|2025-09-19 16:47:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758300570000|2025-09-19 16:49:30|||||||||1
1758300690000|2025-09-19 16:51:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758300760000|2025-09-19 16:52:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758300900000|2025-09-19 16:55:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1758300910000|2025-09-19 16:55:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1758301060000|2025-09-19 16:57:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758301160000|2025-09-19 16:59:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758301500000|2025-09-19 17:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758301840000|2025-09-19 17:10:40|||||||||1
1758302030000|2025-09-19 17:13:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758302440000|2025-09-19 17:20:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758302460000|2025-09-19 17:21:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758302890000|2025-09-19 17:28:10|||||||||1
1758303890000|2025-09-19 17:44:50|||||||||26
1758303930000|2025-09-19 17:45:30|||||||||1
1758304600000|2025-09-19 17:56:40|||||||||1
1758304720000|2025-09-19 17:58:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1758304740000|2025-09-19 17:59:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758304750000|2025-09-19 17:59:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758304820000|2025-09-19 18:00:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1758304860000|2025-09-19 18:01:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758304910000|2025-09-19 18:01:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1758305010000|2025-09-19 18:03:30|||||||||1
1758305070000|2025-09-19 18:04:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758305470000|2025-09-19 18:11:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758305480000|2025-09-19 18:11:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1758305490000|2025-09-19 18:11:30|||||||||1
1758305810000|2025-09-19 18:16:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758305900000|2025-09-19 18:18:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1758305920000|2025-09-19 18:18:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758306030000|2025-09-19 18:20:30|||||||||1
1758306480000|2025-09-19 18:28:00|||||||||1
1758306790000|2025-09-19 18:33:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|12
1758306810000|2025-09-19 18:33:30|||||||||1
1758307140000|2025-09-19 18:39:00|||||||||1
1758307470000|2025-09-19 18:44:30|||||||||1
1758307740000|2025-09-19 18:49:00|17.8|17.72|17.8|17.72|17.8|17.72|17.77|17.69|30
1758307760000|2025-09-19 18:49:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758307850000|2025-09-19 18:50:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|10
1758307880000|2025-09-19 18:51:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|20
1758307900000|2025-09-19 18:51:40|||||||||2
1758307910000|2025-09-19 18:51:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1758308100000|2025-09-19 18:55:00|||||||||10
1758308110000|2025-09-19 18:55:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1758308120000|2025-09-19 18:55:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758308130000|2025-09-19 18:55:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|10
1758308150000|2025-09-19 18:55:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|10
1758308390000|2025-09-19 18:59:50|||||||||2
1758308530000|2025-09-19 19:02:10|||||||||1
1758308700000|2025-09-19 19:05:00|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|13
1758308710000|2025-09-19 19:05:10|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1758308730000|2025-09-19 19:05:30|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1758308750000|2025-09-19 19:05:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758308760000|2025-09-19 19:06:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1758308770000|2025-09-19 19:06:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758309580000|2025-09-19 19:19:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1758309670000|2025-09-19 19:21:10|||||||||1
1758310080000|2025-09-19 19:28:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1758310250000|2025-09-19 19:30:50|||||||||1
1758310610000|2025-09-19 19:36:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1758310660000|2025-09-19 19:37:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758310680000|2025-09-19 19:38:00|||||||||1
1758311100000|2025-09-19 19:45:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|20
1758311110000|2025-09-19 19:45:10|||||||||1
1758311140000|2025-09-19 19:45:40|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1758311190000|2025-09-19 19:46:30|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1758311220000|2025-09-19 19:47:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1758311390000|2025-09-19 19:49:50|||||||||50
1758311410000|2025-09-19 19:50:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1758311540000|2025-09-19 19:52:20|||||||||1
1758311880000|2025-09-19 19:58:00|||||||||5
1758311940000|2025-09-19 19:59:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|7
1758311970000|2025-09-19 19:59:30|||||||||1
1758311990000|2025-09-19 19:59:50|||||||||55
1758312000000|2025-09-19 20:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1758500100000|2025-09-22 00:15:00|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|0
1758500150000|2025-09-22 00:15:50|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|0
1758500400000|2025-09-22 00:20:00|18|17.7|17.99|17.69|18|17.7|17.98|17.68|0
1758501180000|2025-09-22 00:33:00|18.01|17.71|18.01|17.71|18.01|17.71|18.01|17.71|0
1758501200000|2025-09-22 00:33:20|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1758501230000|2025-09-22 00:33:50|17.98|17.9|18.01|17.71|18.01|17.9|17.98|17.69|0
1758501260000|2025-09-22 00:34:20|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1758501370000|2025-09-22 00:36:10|18.01|17.71|18.01|17.71|18.01|17.71|18.01|17.71|0
1758501390000|2025-09-22 00:36:30|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1758501680000|2025-09-22 00:41:20|17.97|17.67|17.97|17.67|17.97|17.67|17.97|17.67|0
1758501860000|2025-09-22 00:44:20|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1758501870000|2025-09-22 00:44:30|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1758501880000|2025-09-22 00:44:40|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1758505330000|2025-09-22 01:42:10|18|17.75|18|17.75|18|17.75|18|17.75|0
1758516720000|2025-09-22 04:52:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1758516760000|2025-09-22 04:52:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1758516850000|2025-09-22 04:54:10|18|17.75|18|17.75|18|17.75|18|17.75|5
1758516900000|2025-09-22 04:55:00|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1758516930000|2025-09-22 04:55:30|18|17.75|18|17.75|18|17.75|18|17.75|0
1758519410000|2025-09-22 05:36:50|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1758519560000|2025-09-22 05:39:20|18|17.75|18|17.75|18|17.75|18|17.75|0
1758519830000|2025-09-22 05:43:50|17.9|17.82|17.96|17.71|17.98|17.82|17.9|17.71|0
1758519920000|2025-09-22 05:45:20|17.86|17.78|17.96|17.71|17.96|17.78|17.86|17.71|0
1758519930000|2025-09-22 05:45:30|17.86|17.78|17.96|17.71|17.96|17.78|17.86|17.71|0
1758519940000|2025-09-22 05:45:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758519970000|2025-09-22 05:46:10|17.96|17.71|17.85|17.77|17.96|17.77|17.85|17.71|0
1758520080000|2025-09-22 05:48:00|17.96|17.71|17.86|17.78|17.96|17.78|17.86|17.71|0
1758520090000|2025-09-22 05:48:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758520110000|2025-09-22 05:48:30|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1758520120000|2025-09-22 05:48:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1758520500000|2025-09-22 05:55:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1758520520000|2025-09-22 05:55:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1758520540000|2025-09-22 05:55:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1758520550000|2025-09-22 05:55:50|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1758520800000|2025-09-22 06:00:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1758520860000|2025-09-22 06:01:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758520910000|2025-09-22 06:01:50|||||||||1
1758521000000|2025-09-22 06:03:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1758521050000|2025-09-22 06:04:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1758521320000|2025-09-22 06:08:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758521430000|2025-09-22 06:10:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758521440000|2025-09-22 06:10:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758521450000|2025-09-22 06:10:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1758521500000|2025-09-22 06:11:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1758521570000|2025-09-22 06:12:50|||||||||1
1758521730000|2025-09-22 06:15:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758521860000|2025-09-22 06:17:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758522050000|2025-09-22 06:20:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758522060000|2025-09-22 06:21:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758522320000|2025-09-22 06:25:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758522330000|2025-09-22 06:25:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758522420000|2025-09-22 06:27:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758522450000|2025-09-22 06:27:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758522630000|2025-09-22 06:30:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1758522900000|2025-09-22 06:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758522990000|2025-09-22 06:36:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758523030000|2025-09-22 06:37:10|||||||||1
1758523200000|2025-09-22 06:40:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1758523270000|2025-09-22 06:41:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758523290000|2025-09-22 06:41:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758523510000|2025-09-22 06:45:10|||||||||1
1758523590000|2025-09-22 06:46:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758523620000|2025-09-22 06:47:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1758523640000|2025-09-22 06:47:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1758523950000|2025-09-22 06:52:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1758524400000|2025-09-22 07:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1758524410000|2025-09-22 07:00:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|21
1758524420000|2025-09-22 07:00:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|19
1758524430000|2025-09-22 07:00:30|||||||||11
1758524440000|2025-09-22 07:00:40|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|94
1758524450000|2025-09-22 07:00:50|||||||||31
1758524570000|2025-09-22 07:02:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1758524760000|2025-09-22 07:06:00|||||||||9
1758524800000|2025-09-22 07:06:40|||||||||9
1758524840000|2025-09-22 07:07:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|48
1758524870000|2025-09-22 07:07:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|9
1758524910000|2025-09-22 07:08:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|9
1758524940000|2025-09-22 07:09:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|9
1758524980000|2025-09-22 07:09:40|||||||||9
1758525010000|2025-09-22 07:10:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1758525020000|2025-09-22 07:10:20|||||||||9
1758525040000|2025-09-22 07:10:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|5
1758525050000|2025-09-22 07:10:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|9
1758525080000|2025-09-22 07:11:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1758525090000|2025-09-22 07:11:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|9
1758525130000|2025-09-22 07:12:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|9
1758525160000|2025-09-22 07:12:40|||||||||9
1758525190000|2025-09-22 07:13:10|||||||||9
1758525200000|2025-09-22 07:13:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1758525220000|2025-09-22 07:13:40|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|9
1758525230000|2025-09-22 07:13:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|5
1758525250000|2025-09-22 07:14:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1758525300000|2025-09-22 07:15:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|9
1758525410000|2025-09-22 07:16:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1758525470000|2025-09-22 07:17:50|18.08|18|18.08|18|18.08|18|18.08|18|16
1758525480000|2025-09-22 07:18:00|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|2
1758525490000|2025-09-22 07:18:10|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1758525500000|2025-09-22 07:18:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758525510000|2025-09-22 07:18:30|||||||||2
1758525530000|2025-09-22 07:18:50|||||||||1
1758525540000|2025-09-22 07:19:00|||||||||3
1758525550000|2025-09-22 07:19:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1758525560000|2025-09-22 07:19:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758525610000|2025-09-22 07:20:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1758525640000|2025-09-22 07:20:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758525650000|2025-09-22 07:20:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1758525710000|2025-09-22 07:21:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758525740000|2025-09-22 07:22:20|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|3
1758525750000|2025-09-22 07:22:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|60
1758525820000|2025-09-22 07:23:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1758525840000|2025-09-22 07:24:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1758526010000|2025-09-22 07:26:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758526040000|2025-09-22 07:27:20|||||||||20
1758526050000|2025-09-22 07:27:30|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1758526120000|2025-09-22 07:28:40|||||||||3
1758526130000|2025-09-22 07:28:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1758526170000|2025-09-22 07:29:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1758526200000|2025-09-22 07:30:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|10
1758526280000|2025-09-22 07:31:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758526340000|2025-09-22 07:32:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|29
1758526350000|2025-09-22 07:32:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758526360000|2025-09-22 07:32:40|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|19
1758526380000|2025-09-22 07:33:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1758526520000|2025-09-22 07:35:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1758526650000|2025-09-22 07:37:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|1
1758526680000|2025-09-22 07:38:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1758526710000|2025-09-22 07:38:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1758526790000|2025-09-22 07:39:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1758526920000|2025-09-22 07:42:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758526940000|2025-09-22 07:42:20|||||||||1
1758527070000|2025-09-22 07:44:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1758527170000|2025-09-22 07:46:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|20
1758527230000|2025-09-22 07:47:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1758527390000|2025-09-22 07:49:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|38
1758527420000|2025-09-22 07:50:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758527450000|2025-09-22 07:50:50|||||||||1
1758527480000|2025-09-22 07:51:20|||||||||9
1758527530000|2025-09-22 07:52:10|||||||||10
1758527540000|2025-09-22 07:52:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|26
1758527630000|2025-09-22 07:53:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758528140000|2025-09-22 08:02:20|||||||||1
1758528150000|2025-09-22 08:02:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|10
1758528200000|2025-09-22 08:03:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758528260000|2025-09-22 08:04:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1758528450000|2025-09-22 08:07:30|||||||||1
1758528660000|2025-09-22 08:11:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1758528830000|2025-09-22 08:13:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1758529080000|2025-09-22 08:18:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|201
1758529130000|2025-09-22 08:18:50|||||||||1
1758529170000|2025-09-22 08:19:30|||||||||2
1758529320000|2025-09-22 08:22:00|||||||||10
1758529610000|2025-09-22 08:26:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|10
1758529720000|2025-09-22 08:28:40|||||||||2
1758529740000|2025-09-22 08:29:00|||||||||3
1758529790000|2025-09-22 08:29:50|||||||||1
1758529900000|2025-09-22 08:31:40|||||||||1
1758529930000|2025-09-22 08:32:10|18.08|18|18.08|18|18.08|18|18.08|18|96
1758529950000|2025-09-22 08:32:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1758530200000|2025-09-22 08:36:40|18.08|18|18.08|18|18.08|18|18.08|18|18
1758530370000|2025-09-22 08:39:30|||||||||1
1758530460000|2025-09-22 08:41:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1758530620000|2025-09-22 08:43:40|18.08|18|18.08|18|18.08|18|18.08|18|3
1758530640000|2025-09-22 08:44:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1758530890000|2025-09-22 08:48:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|179
1758530940000|2025-09-22 08:49:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|17
1758531000000|2025-09-22 08:50:00|||||||||1
1758531110000|2025-09-22 08:51:50|||||||||1
1758531190000|2025-09-22 08:53:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|238
1758531350000|2025-09-22 08:55:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1758531370000|2025-09-22 08:56:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1758531420000|2025-09-22 08:57:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|33
1758531450000|2025-09-22 08:57:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1758531480000|2025-09-22 08:58:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758531830000|2025-09-22 09:03:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|72
1758531880000|2025-09-22 09:04:40|||||||||2
1758531890000|2025-09-22 09:04:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1758531970000|2025-09-22 09:06:10|||||||||1
1758532110000|2025-09-22 09:08:30|||||||||1
1758532220000|2025-09-22 09:10:20|||||||||1
1758532470000|2025-09-22 09:14:30|||||||||7
1758532500000|2025-09-22 09:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|125
1758532690000|2025-09-22 09:18:10|||||||||1
1758532800000|2025-09-22 09:20:00|||||||||15
1758532820000|2025-09-22 09:20:20|||||||||31
1758532860000|2025-09-22 09:21:00|||||||||1
1758532940000|2025-09-22 09:22:20|||||||||2
1758533210000|2025-09-22 09:26:50|||||||||32
1758533220000|2025-09-22 09:27:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1758533290000|2025-09-22 09:28:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1758533300000|2025-09-22 09:28:20|||||||||1
1758533340000|2025-09-22 09:29:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1758533450000|2025-09-22 09:30:50|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|58
1758533650000|2025-09-22 09:34:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|22
1758533890000|2025-09-22 09:38:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1758533910000|2025-09-22 09:38:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758533930000|2025-09-22 09:38:50|||||||||1
1758533980000|2025-09-22 09:39:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|11
1758534050000|2025-09-22 09:40:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|50
1758534080000|2025-09-22 09:41:20|||||||||5
1758534090000|2025-09-22 09:41:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758534180000|2025-09-22 09:43:00|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|24
1758534320000|2025-09-22 09:45:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|61
1758534730000|2025-09-22 09:52:10|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|1
1758534780000|2025-09-22 09:53:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|13
1758535160000|2025-09-22 09:59:20|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|10
1758535210000|2025-09-22 10:00:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1758535270000|2025-09-22 10:01:10|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|54
1758535330000|2025-09-22 10:02:10|||||||||1
1758535470000|2025-09-22 10:04:30|||||||||1
1758535700000|2025-09-22 10:08:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1758536080000|2025-09-22 10:14:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1758536240000|2025-09-22 10:17:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1758536250000|2025-09-22 10:17:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1758536290000|2025-09-22 10:18:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758536490000|2025-09-22 10:21:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|18
1758536530000|2025-09-22 10:22:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758536560000|2025-09-22 10:22:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|13
1758536580000|2025-09-22 10:23:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1758536610000|2025-09-22 10:23:30|||||||||1
1758536680000|2025-09-22 10:24:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|24
1758536690000|2025-09-22 10:24:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536700000|2025-09-22 10:25:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536710000|2025-09-22 10:25:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|3
1758536720000|2025-09-22 10:25:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536790000|2025-09-22 10:26:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536800000|2025-09-22 10:26:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536810000|2025-09-22 10:26:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536830000|2025-09-22 10:27:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|1
1758536880000|2025-09-22 10:28:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536890000|2025-09-22 10:28:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1758536900000|2025-09-22 10:28:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|3
1758536910000|2025-09-22 10:28:30|||||||||50
1758536960000|2025-09-22 10:29:20|||||||||1
1758537030000|2025-09-22 10:30:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1758537230000|2025-09-22 10:33:50|||||||||1
1758537410000|2025-09-22 10:36:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1758537930000|2025-09-22 10:45:30|||||||||1
1758538020000|2025-09-22 10:47:00|||||||||1
1758538120000|2025-09-22 10:48:40|||||||||1
1758538350000|2025-09-22 10:52:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1758538440000|2025-09-22 10:54:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1758538570000|2025-09-22 10:56:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1758538800000|2025-09-22 11:00:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758538930000|2025-09-22 11:02:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758538990000|2025-09-22 11:03:10|||||||||1
1758539010000|2025-09-22 11:03:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758539370000|2025-09-22 11:09:30|||||||||3
1758539670000|2025-09-22 11:14:30|||||||||1
1758539750000|2025-09-22 11:15:50|||||||||1
1758540280000|2025-09-22 11:24:40|||||||||1
1758540560000|2025-09-22 11:29:20|||||||||2
1758540770000|2025-09-22 11:32:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1758540980000|2025-09-22 11:36:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|78
1758541260000|2025-09-22 11:41:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758541310000|2025-09-22 11:41:50|||||||||12
1758541390000|2025-09-22 11:43:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|30
1758541420000|2025-09-22 11:43:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1758541470000|2025-09-22 11:44:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|25
1758541490000|2025-09-22 11:44:50|||||||||1
1758541790000|2025-09-22 11:49:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1758541800000|2025-09-22 11:50:00|||||||||1
1758541840000|2025-09-22 11:50:40|||||||||6
1758541940000|2025-09-22 11:52:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758542020000|2025-09-22 11:53:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758542030000|2025-09-22 11:53:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758542060000|2025-09-22 11:54:20|||||||||9
1758542300000|2025-09-22 11:58:20|||||||||21
1758542430000|2025-09-22 12:00:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758542600000|2025-09-22 12:03:20|||||||||21
1758542640000|2025-09-22 12:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|39
1758542660000|2025-09-22 12:04:20|||||||||1
1758542760000|2025-09-22 12:06:00|||||||||1
1758542900000|2025-09-22 12:08:20|||||||||22
1758543200000|2025-09-22 12:13:20|||||||||20
1758543310000|2025-09-22 12:15:10|||||||||1
1758543500000|2025-09-22 12:18:20|||||||||20
1758543800000|2025-09-22 12:23:20|||||||||22
1758543940000|2025-09-22 12:25:40|||||||||1
1758544100000|2025-09-22 12:28:20|||||||||19
1758544140000|2025-09-22 12:29:00|||||||||4
1758544170000|2025-09-22 12:29:30|||||||||1
1758544290000|2025-09-22 12:31:30|||||||||1
1758544400000|2025-09-22 12:33:20|||||||||22
1758544650000|2025-09-22 12:37:30|||||||||1
1758544680000|2025-09-22 12:38:00|||||||||1
1758544700000|2025-09-22 12:38:20|||||||||20
1758545000000|2025-09-22 12:43:20|||||||||19
1758545120000|2025-09-22 12:45:20|||||||||203
1758545220000|2025-09-22 12:47:00|||||||||1
1758545230000|2025-09-22 12:47:10|||||||||1
1758545300000|2025-09-22 12:48:20|||||||||23
1758545340000|2025-09-22 12:49:00|||||||||1
1758545410000|2025-09-22 12:50:10|||||||||1
1758545600000|2025-09-22 12:53:20|||||||||21
1758545720000|2025-09-22 12:55:20|||||||||1
1758545760000|2025-09-22 12:56:00|||||||||1
1758545900000|2025-09-22 12:58:20|||||||||21
1758545950000|2025-09-22 12:59:10|||||||||1
1758546000000|2025-09-22 13:00:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|158
1758546010000|2025-09-22 13:00:10|||||||||13
1758546090000|2025-09-22 13:01:30|||||||||1
1758546200000|2025-09-22 13:03:20|||||||||23
1758546310000|2025-09-22 13:05:10|||||||||10
1758546420000|2025-09-22 13:07:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|79
1758546500000|2025-09-22 13:08:20|||||||||24
1758546800000|2025-09-22 13:13:20|||||||||20
1758546840000|2025-09-22 13:14:00|||||||||33
1758546900000|2025-09-22 13:15:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|98
1758546910000|2025-09-22 13:15:10|||||||||10
1758546970000|2025-09-22 13:16:10|||||||||2
1758547050000|2025-09-22 13:17:30|||||||||1
1758547090000|2025-09-22 13:18:10|||||||||7
1758547100000|2025-09-22 13:18:20|||||||||21
1758547400000|2025-09-22 13:23:20|||||||||23
1758547500000|2025-09-22 13:25:00|||||||||5
1758547650000|2025-09-22 13:27:30|||||||||1
1758547700000|2025-09-22 13:28:20|||||||||19
1758547740000|2025-09-22 13:29:00|||||||||1
1758547810000|2025-09-22 13:30:10|||||||||5
1758547920000|2025-09-22 13:32:00|||||||||1
1758547950000|2025-09-22 13:32:30|||||||||17
1758547970000|2025-09-22 13:32:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|77
1758547980000|2025-09-22 13:33:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1758548000000|2025-09-22 13:33:20|||||||||22
1758548030000|2025-09-22 13:33:50|||||||||12
1758548060000|2025-09-22 13:34:20|||||||||18
1758548070000|2025-09-22 13:34:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|28
1758548100000|2025-09-22 13:35:00|||||||||5
1758548120000|2025-09-22 13:35:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1758548150000|2025-09-22 13:35:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1758548170000|2025-09-22 13:36:10|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|36
1758548190000|2025-09-22 13:36:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|26
1758548200000|2025-09-22 13:36:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1758548300000|2025-09-22 13:38:20|||||||||19
1758548310000|2025-09-22 13:38:30|||||||||17
1758548330000|2025-09-22 13:38:50|||||||||25
1758548370000|2025-09-22 13:39:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|315
1758548420000|2025-09-22 13:40:20|||||||||1
1758548430000|2025-09-22 13:40:30|||||||||17
1758548550000|2025-09-22 13:42:30|||||||||17
1758548600000|2025-09-22 13:43:20|||||||||20
1758548670000|2025-09-22 13:44:30|||||||||17
1758548690000|2025-09-22 13:44:50|||||||||1
1758548740000|2025-09-22 13:45:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|17
1758548760000|2025-09-22 13:46:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758548790000|2025-09-22 13:46:30|||||||||29
1758548900000|2025-09-22 13:48:20|||||||||20
1758548910000|2025-09-22 13:48:30|||||||||17
1758548920000|2025-09-22 13:48:40|||||||||1
1758548930000|2025-09-22 13:48:50|||||||||1
1758549010000|2025-09-22 13:50:10|||||||||1
1758549020000|2025-09-22 13:50:20|||||||||30
1758549030000|2025-09-22 13:50:30|||||||||17
1758549100000|2025-09-22 13:51:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|275
1758549150000|2025-09-22 13:52:30|||||||||17
1758549200000|2025-09-22 13:53:20|||||||||21
1758549210000|2025-09-22 13:53:30|||||||||8
1758549250000|2025-09-22 13:54:10|||||||||17
1758549270000|2025-09-22 13:54:30|||||||||16
1758549290000|2025-09-22 13:54:50|||||||||20
1758549300000|2025-09-22 13:55:00|||||||||20
1758549330000|2025-09-22 13:55:30|||||||||9
1758549350000|2025-09-22 13:55:50|||||||||8
1758549390000|2025-09-22 13:56:30|||||||||16
1758549400000|2025-09-22 13:56:40|||||||||1
1758549450000|2025-09-22 13:57:30|||||||||10
1758549460000|2025-09-22 13:57:40|||||||||1
1758549510000|2025-09-22 13:58:30|||||||||17
1758549560000|2025-09-22 13:59:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|74
1758549580000|2025-09-22 13:59:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|173
1758549590000|2025-09-22 13:59:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1758549630000|2025-09-22 14:00:30|||||||||17
1758549750000|2025-09-22 14:02:30|||||||||18
1758549770000|2025-09-22 14:02:50|||||||||2
1758549780000|2025-09-22 14:03:00|||||||||2
1758549850000|2025-09-22 14:04:10|||||||||2
1758549870000|2025-09-22 14:04:30|||||||||18
1758549880000|2025-09-22 14:04:40|||||||||2
1758549890000|2025-09-22 14:04:50|||||||||3
1758549900000|2025-09-22 14:05:00|||||||||1
1758549910000|2025-09-22 14:05:10|||||||||2
1758549920000|2025-09-22 14:05:20|||||||||1
1758549930000|2025-09-22 14:05:30|||||||||1
1758549950000|2025-09-22 14:05:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|43
1758549960000|2025-09-22 14:06:00|||||||||2
1758549980000|2025-09-22 14:06:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|10
1758549990000|2025-09-22 14:06:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1758550000000|2025-09-22 14:06:40|||||||||9
1758550010000|2025-09-22 14:06:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|51
1758550030000|2025-09-22 14:07:10|||||||||3
1758550040000|2025-09-22 14:07:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1758550050000|2025-09-22 14:07:30|||||||||2
1758550060000|2025-09-22 14:07:40|||||||||3
1758550080000|2025-09-22 14:08:00|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|238
1758550090000|2025-09-22 14:08:10|||||||||200
1758550100000|2025-09-22 14:08:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|48
1758550110000|2025-09-22 14:08:30|||||||||20
1758550130000|2025-09-22 14:08:50|||||||||2
1758550140000|2025-09-22 14:09:00|||||||||3
1758550160000|2025-09-22 14:09:20|||||||||2
1758550180000|2025-09-22 14:09:40|||||||||3
1758550190000|2025-09-22 14:09:50|||||||||3
1758550210000|2025-09-22 14:10:10|||||||||2
1758550230000|2025-09-22 14:10:30|||||||||20
1758550240000|2025-09-22 14:10:40|||||||||2
1758550260000|2025-09-22 14:11:00|||||||||3
1758550280000|2025-09-22 14:11:20|||||||||2
1758550290000|2025-09-22 14:11:30|||||||||3
1758550310000|2025-09-22 14:11:50|||||||||2
1758550330000|2025-09-22 14:12:10|||||||||3
1758550340000|2025-09-22 14:12:20|||||||||2
1758550350000|2025-09-22 14:12:30|||||||||16
1758550360000|2025-09-22 14:12:40|||||||||2
1758550380000|2025-09-22 14:13:00|||||||||4
1758550390000|2025-09-22 14:13:10|||||||||2
1758550410000|2025-09-22 14:13:30|||||||||12
1758550420000|2025-09-22 14:13:40|||||||||2
1758550440000|2025-09-22 14:14:00|||||||||4
1758550460000|2025-09-22 14:14:20|||||||||2
1758550470000|2025-09-22 14:14:30|||||||||20
1758550490000|2025-09-22 14:14:50|||||||||11
1758550500000|2025-09-22 14:15:00|||||||||1
1758550510000|2025-09-22 14:15:10|||||||||3
1758550520000|2025-09-22 14:15:20|||||||||103
1758550540000|2025-09-22 14:15:40|||||||||3
1758550560000|2025-09-22 14:16:00|||||||||3
1758550570000|2025-09-22 14:16:10|||||||||2
1758550590000|2025-09-22 14:16:30|||||||||22
1758550610000|2025-09-22 14:16:50|||||||||2
1758550620000|2025-09-22 14:17:00|||||||||2
1758550640000|2025-09-22 14:17:20|||||||||3
1758550650000|2025-09-22 14:17:30|||||||||2
1758550670000|2025-09-22 14:17:50|||||||||3
1758550690000|2025-09-22 14:18:10|||||||||2
1758550700000|2025-09-22 14:18:20|||||||||3
1758550710000|2025-09-22 14:18:30|||||||||16
1758550720000|2025-09-22 14:18:40|||||||||2
1758550730000|2025-09-22 14:18:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|24
1758550750000|2025-09-22 14:19:10|||||||||2
1758550760000|2025-09-22 14:19:20|||||||||2
1758550780000|2025-09-22 14:19:40|||||||||3
1758550790000|2025-09-22 14:19:50|||||||||2
1758550800000|2025-09-22 14:20:00|||||||||1
1758550810000|2025-09-22 14:20:10|||||||||3
1758550820000|2025-09-22 14:20:20|||||||||2
1758550830000|2025-09-22 14:20:30|||||||||16
1758550840000|2025-09-22 14:20:40|||||||||3
1758550850000|2025-09-22 14:20:50|||||||||2
1758550870000|2025-09-22 14:21:10|||||||||3
1758550880000|2025-09-22 14:21:20|||||||||9
1758550890000|2025-09-22 14:21:30|||||||||1
1758550900000|2025-09-22 14:21:40|||||||||2
1758550910000|2025-09-22 14:21:50|||||||||3
1758550920000|2025-09-22 14:22:00|||||||||2
1758550940000|2025-09-22 14:22:20|||||||||3
1758550950000|2025-09-22 14:22:30|||||||||19
1758550970000|2025-09-22 14:22:50|||||||||3
1758550980000|2025-09-22 14:23:00|||||||||4
1758551000000|2025-09-22 14:23:20|||||||||4
1758551010000|2025-09-22 14:23:30|||||||||2
1758551030000|2025-09-22 14:23:50|||||||||2
1758551040000|2025-09-22 14:24:00|||||||||3
1758551060000|2025-09-22 14:24:20|||||||||2
1758551070000|2025-09-22 14:24:30|||||||||20
1758551080000|2025-09-22 14:24:40|||||||||1
1758551090000|2025-09-22 14:24:50|||||||||2
1758551100000|2025-09-22 14:25:00|||||||||3
1758551110000|2025-09-22 14:25:10|||||||||1
1758551120000|2025-09-22 14:25:20|||||||||2
1758551130000|2025-09-22 14:25:30|||||||||2
1758551140000|2025-09-22 14:25:40|||||||||3
1758551160000|2025-09-22 14:26:00|||||||||2
1758551170000|2025-09-22 14:26:10|||||||||3
1758551190000|2025-09-22 14:26:30|||||||||18
1758551200000|2025-09-22 14:26:40|||||||||4
1758551210000|2025-09-22 14:26:50|||||||||7
1758551220000|2025-09-22 14:27:00|||||||||2
1758551230000|2025-09-22 14:27:10|||||||||3
1758551250000|2025-09-22 14:27:30|||||||||2
1758551280000|2025-09-22 14:28:00|||||||||50
1758551310000|2025-09-22 14:28:30|||||||||16
1758551320000|2025-09-22 14:28:40|||||||||1
1758551400000|2025-09-22 14:30:00|||||||||122
1758551410000|2025-09-22 14:30:10|||||||||10
1758551430000|2025-09-22 14:30:30|||||||||17
1758551460000|2025-09-22 14:31:00|||||||||10
1758551480000|2025-09-22 14:31:20|||||||||10
1758551490000|2025-09-22 14:31:30|||||||||1
1758551540000|2025-09-22 14:32:20|||||||||1
1758551600000|2025-09-22 14:33:20|||||||||1
1758551640000|2025-09-22 14:34:00|||||||||1
1758551650000|2025-09-22 14:34:10|||||||||2
1758551690000|2025-09-22 14:34:50|||||||||19
1758551700000|2025-09-22 14:35:00|||||||||1
1758551710000|2025-09-22 14:35:10|||||||||1
1758551780000|2025-09-22 14:36:20|||||||||1
1758551800000|2025-09-22 14:36:40|||||||||1
1758551870000|2025-09-22 14:37:50|||||||||1
1758551890000|2025-09-22 14:38:10|||||||||1
1758551900000|2025-09-22 14:38:20|||||||||1
1758551910000|2025-09-22 14:38:30|||||||||1
1758551980000|2025-09-22 14:39:40|||||||||2
1758552010000|2025-09-22 14:40:10|||||||||9
1758552070000|2025-09-22 14:41:10|||||||||1
1758552120000|2025-09-22 14:42:00|||||||||3
1758552130000|2025-09-22 14:42:10|||||||||1
1758552160000|2025-09-22 14:42:40|||||||||1
1758552190000|2025-09-22 14:43:10|||||||||1
1758552200000|2025-09-22 14:43:20|||||||||1
1758552230000|2025-09-22 14:43:50|||||||||7
1758552240000|2025-09-22 14:44:00|||||||||5
1758552250000|2025-09-22 14:44:10|||||||||5
1758552260000|2025-09-22 14:44:20|||||||||5
1758552270000|2025-09-22 14:44:30|||||||||3
1758552280000|2025-09-22 14:44:40|||||||||2
1758552300000|2025-09-22 14:45:00|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|445
1758552310000|2025-09-22 14:45:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|8
1758552320000|2025-09-22 14:45:20|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|200
1758552340000|2025-09-22 14:45:40|||||||||5
1758552370000|2025-09-22 14:46:10|||||||||11
1758552380000|2025-09-22 14:46:20|||||||||5
1758552390000|2025-09-22 14:46:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1758552400000|2025-09-22 14:46:40|||||||||5
1758552410000|2025-09-22 14:46:50|||||||||6
1758552420000|2025-09-22 14:47:00|||||||||4
1758552430000|2025-09-22 14:47:10|||||||||11
1758552440000|2025-09-22 14:47:20|||||||||5
1758552450000|2025-09-22 14:47:30|||||||||5
1758552460000|2025-09-22 14:47:40|||||||||6
1758552470000|2025-09-22 14:47:50|||||||||5
1758552480000|2025-09-22 14:48:00|||||||||16
1758552490000|2025-09-22 14:48:10|||||||||4
1758552520000|2025-09-22 14:48:40|||||||||1
1758552530000|2025-09-22 14:48:50|||||||||51
1758552540000|2025-09-22 14:49:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|108
1758552580000|2025-09-22 14:49:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|81
1758552590000|2025-09-22 14:49:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|62
1758552600000|2025-09-22 14:50:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758552630000|2025-09-22 14:50:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1758552640000|2025-09-22 14:50:40|||||||||5
1758552650000|2025-09-22 14:50:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758552660000|2025-09-22 14:51:00|||||||||4
1758552670000|2025-09-22 14:51:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1758552680000|2025-09-22 14:51:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1758552700000|2025-09-22 14:51:40|||||||||13
1758552720000|2025-09-22 14:52:00|||||||||10
1758552730000|2025-09-22 14:52:10|||||||||15
1758552740000|2025-09-22 14:52:20|||||||||16
1758552750000|2025-09-22 14:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|18
1758552760000|2025-09-22 14:52:40|||||||||9
1758552770000|2025-09-22 14:52:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|107
1758552830000|2025-09-22 14:53:50|||||||||47
1758552850000|2025-09-22 14:54:10|||||||||5
1758552880000|2025-09-22 14:54:40|||||||||4
1758552910000|2025-09-22 14:55:10|||||||||5
1758552920000|2025-09-22 14:55:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758552940000|2025-09-22 14:55:40|||||||||5
1758552960000|2025-09-22 14:56:00|||||||||5
1758552980000|2025-09-22 14:56:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|165
1758553100000|2025-09-22 14:58:20|||||||||1
1758553120000|2025-09-22 14:58:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|14
1758553140000|2025-09-22 14:59:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1758553200000|2025-09-22 15:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|62
1758553270000|2025-09-22 15:01:10|||||||||1
1758553300000|2025-09-22 15:01:40|||||||||1
1758553350000|2025-09-22 15:02:30|||||||||1
1758553410000|2025-09-22 15:03:30|||||||||1
1758553420000|2025-09-22 15:03:40|||||||||1
1758553450000|2025-09-22 15:04:10|||||||||9
1758553500000|2025-09-22 15:05:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|99
1758553510000|2025-09-22 15:05:10|||||||||3
1758553530000|2025-09-22 15:05:30|||||||||1
1758553570000|2025-09-22 15:06:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|354
1758553590000|2025-09-22 15:06:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|23
1758553640000|2025-09-22 15:07:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|16
1758553740000|2025-09-22 15:09:00|||||||||7
1758553770000|2025-09-22 15:09:30|||||||||1
1758553790000|2025-09-22 15:09:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|145
1758553860000|2025-09-22 15:11:00|||||||||2
1758553870000|2025-09-22 15:11:10|||||||||7
1758553880000|2025-09-22 15:11:20|||||||||2
1758553890000|2025-09-22 15:11:30|||||||||2
1758553910000|2025-09-22 15:11:50|||||||||2
1758553920000|2025-09-22 15:12:00|||||||||1
1758553930000|2025-09-22 15:12:10|||||||||8
1758553950000|2025-09-22 15:12:30|||||||||1
1758553960000|2025-09-22 15:12:40|||||||||6
1758553970000|2025-09-22 15:12:50|||||||||1
1758553990000|2025-09-22 15:13:10|||||||||4
1758554000000|2025-09-22 15:13:20|||||||||8
1758554010000|2025-09-22 15:13:30|||||||||2
1758554030000|2025-09-22 15:13:50|||||||||1
1758554040000|2025-09-22 15:14:00|||||||||1
1758554050000|2025-09-22 15:14:10|||||||||12
1758554070000|2025-09-22 15:14:30|||||||||2
1758554090000|2025-09-22 15:14:50|||||||||3
1758554100000|2025-09-22 15:15:00|18.36|18.28|18.38|18.3|18.38|18.3|18.33|18.25|55
1758554110000|2025-09-22 15:15:10|||||||||61
1758554160000|2025-09-22 15:16:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|85
1758554190000|2025-09-22 15:16:30|||||||||30
1758554290000|2025-09-22 15:18:10|||||||||1
1758554320000|2025-09-22 15:18:40|||||||||7
1758554390000|2025-09-22 15:19:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1758554400000|2025-09-22 15:20:00|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|107
1758554420000|2025-09-22 15:20:20|||||||||3
1758554470000|2025-09-22 15:21:10|||||||||3
1758554510000|2025-09-22 15:21:50|||||||||1
1758554540000|2025-09-22 15:22:20|||||||||1267
1758554560000|2025-09-22 15:22:40|||||||||2
1758554600000|2025-09-22 15:23:20|||||||||1
1758554630000|2025-09-22 15:23:50|||||||||1
1758554650000|2025-09-22 15:24:10|||||||||1
1758554670000|2025-09-22 15:24:30|||||||||3
1758554680000|2025-09-22 15:24:40|||||||||1
1758554700000|2025-09-22 15:25:00|||||||||1
1758554720000|2025-09-22 15:25:20|||||||||1
1758554740000|2025-09-22 15:25:40|||||||||1
1758554750000|2025-09-22 15:25:50|||||||||2
1758554760000|2025-09-22 15:26:00|||||||||1
1758554770000|2025-09-22 15:26:10|||||||||1
1758554800000|2025-09-22 15:26:40|||||||||1
1758554810000|2025-09-22 15:26:50|||||||||1
1758554830000|2025-09-22 15:27:10|||||||||3
1758554850000|2025-09-22 15:27:30|||||||||11
1758554860000|2025-09-22 15:27:40|||||||||5
1758554870000|2025-09-22 15:27:50|||||||||6
1758554880000|2025-09-22 15:28:00|||||||||8
1758554890000|2025-09-22 15:28:10|||||||||4
1758554900000|2025-09-22 15:28:20|||||||||6
1758554910000|2025-09-22 15:28:30|||||||||6
1758554920000|2025-09-22 15:28:40|||||||||5
1758554930000|2025-09-22 15:28:50|||||||||6
1758554940000|2025-09-22 15:29:00|||||||||6
1758554950000|2025-09-22 15:29:10|||||||||1
1758554970000|2025-09-22 15:29:30|||||||||36
1758554980000|2025-09-22 15:29:40|||||||||8
1758554990000|2025-09-22 15:29:50|||||||||5
1758555000000|2025-09-22 15:30:00|||||||||13
1758555060000|2025-09-22 15:31:00|||||||||1
1758555080000|2025-09-22 15:31:20|||||||||1
1758555100000|2025-09-22 15:31:40|||||||||1
1758555140000|2025-09-22 15:32:20|||||||||1
1758555150000|2025-09-22 15:32:30|||||||||1
1758555270000|2025-09-22 15:34:30|||||||||1
1758555400000|2025-09-22 15:36:40|||||||||2
1758555500000|2025-09-22 15:38:20|||||||||1
1758555540000|2025-09-22 15:39:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758555690000|2025-09-22 15:41:30|||||||||2
1758555720000|2025-09-22 15:42:00|||||||||72
1758555980000|2025-09-22 15:46:20|||||||||1
1758556040000|2025-09-22 15:47:20|||||||||1
1758556140000|2025-09-22 15:49:00|||||||||1
1758556150000|2025-09-22 15:49:10|||||||||1
1758556250000|2025-09-22 15:50:50|||||||||1
1758556480000|2025-09-22 15:54:40|||||||||1
1758556520000|2025-09-22 15:55:20|||||||||9
1758556530000|2025-09-22 15:55:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|4
1758556540000|2025-09-22 15:55:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1758556550000|2025-09-22 15:55:50|||||||||2
1758556680000|2025-09-22 15:58:00|||||||||1
1758556690000|2025-09-22 15:58:10|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|41
1758556790000|2025-09-22 15:59:50|||||||||19
1758556940000|2025-09-22 16:02:20|||||||||1
1758557060000|2025-09-22 16:04:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|119
1758557120000|2025-09-22 16:05:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1758557130000|2025-09-22 16:05:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1758557180000|2025-09-22 16:06:20|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|13
1758557360000|2025-09-22 16:09:20|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|19
1758557370000|2025-09-22 16:09:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1758557390000|2025-09-22 16:09:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758557550000|2025-09-22 16:12:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758557570000|2025-09-22 16:12:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758557650000|2025-09-22 16:14:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1758557660000|2025-09-22 16:14:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758557700000|2025-09-22 16:15:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1758557710000|2025-09-22 16:15:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1758557720000|2025-09-22 16:15:20|||||||||1
1758557730000|2025-09-22 16:15:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758557890000|2025-09-22 16:18:10|||||||||2
1758557920000|2025-09-22 16:18:40|||||||||1
1758557950000|2025-09-22 16:19:10|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|0
1758557960000|2025-09-22 16:19:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1758557970000|2025-09-22 16:19:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1758557990000|2025-09-22 16:19:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1758558010000|2025-09-22 16:20:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1758558080000|2025-09-22 16:21:20|||||||||1
1758558210000|2025-09-22 16:23:30|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|2
1758558220000|2025-09-22 16:23:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758558240000|2025-09-22 16:24:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758558250000|2025-09-22 16:24:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|20
1758558500000|2025-09-22 16:28:20|||||||||1
1758558600000|2025-09-22 16:30:00|||||||||1
1758558850000|2025-09-22 16:34:10|||||||||1
1758558860000|2025-09-22 16:34:20|||||||||1
1758558900000|2025-09-22 16:35:00|||||||||1
1758558930000|2025-09-22 16:35:30|||||||||1
1758559080000|2025-09-22 16:38:00|||||||||1
1758559100000|2025-09-22 16:38:20|||||||||1
1758559170000|2025-09-22 16:39:30|||||||||1
1758559200000|2025-09-22 16:40:00|||||||||6
1758559260000|2025-09-22 16:41:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|14
1758559460000|2025-09-22 16:44:20|||||||||1
1758559500000|2025-09-22 16:45:00|||||||||1
1758559530000|2025-09-22 16:45:30|||||||||1
1758559670000|2025-09-22 16:47:50|||||||||1
1758559690000|2025-09-22 16:48:10|||||||||1
1758559840000|2025-09-22 16:50:40|||||||||1
1758559900000|2025-09-22 16:51:40|||||||||1
1758560010000|2025-09-22 16:53:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|3
1758560090000|2025-09-22 16:54:50|||||||||1
1758560100000|2025-09-22 16:55:00|||||||||2
1758560170000|2025-09-22 16:56:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758560180000|2025-09-22 16:56:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758560200000|2025-09-22 16:56:40|||||||||1
1758560780000|2025-09-22 17:06:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1758560800000|2025-09-22 17:06:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1758560850000|2025-09-22 17:07:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1758560860000|2025-09-22 17:07:40|18.35|18.27|18.33|18.25|18.35|18.27|18.32|18.24|0
1758560880000|2025-09-22 17:08:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758560930000|2025-09-22 17:08:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1758561140000|2025-09-22 17:12:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758561160000|2025-09-22 17:12:40|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1758561350000|2025-09-22 17:15:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|1
1758561410000|2025-09-22 17:16:50|||||||||1
1758561640000|2025-09-22 17:20:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1758562270000|2025-09-22 17:31:10|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|4
1758562770000|2025-09-22 17:39:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1758563590000|2025-09-22 17:53:10|||||||||1
1758564420000|2025-09-22 18:07:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1758564450000|2025-09-22 18:07:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758564460000|2025-09-22 18:07:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1758564770000|2025-09-22 18:12:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758564800000|2025-09-22 18:13:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758565320000|2025-09-22 18:22:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758566470000|2025-09-22 18:41:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758566570000|2025-09-22 18:42:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1758566600000|2025-09-22 18:43:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758566810000|2025-09-22 18:46:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|18
1758566830000|2025-09-22 18:47:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1758567450000|2025-09-22 18:57:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|10
1758567460000|2025-09-22 18:57:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1758567590000|2025-09-22 18:59:50|||||||||13
1758567630000|2025-09-22 19:00:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1758567860000|2025-09-22 19:04:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758568210000|2025-09-22 19:10:10|||||||||1
1758568590000|2025-09-22 19:16:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|16
1758568630000|2025-09-22 19:17:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758568650000|2025-09-22 19:17:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1758569000000|2025-09-22 19:23:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758569190000|2025-09-22 19:26:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758570040000|2025-09-22 19:40:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|262
1758570130000|2025-09-22 19:42:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|1
1758570340000|2025-09-22 19:45:40|||||||||1
1758570590000|2025-09-22 19:49:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1758570600000|2025-09-22 19:50:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1758570620000|2025-09-22 19:50:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1758570630000|2025-09-22 19:50:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1758570640000|2025-09-22 19:50:40|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1758570670000|2025-09-22 19:51:10|||||||||1
1758570740000|2025-09-22 19:52:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1758570770000|2025-09-22 19:52:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758570780000|2025-09-22 19:53:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1758570810000|2025-09-22 19:53:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|75
1758570890000|2025-09-22 19:54:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1758571030000|2025-09-22 19:57:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758571130000|2025-09-22 19:58:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|17
1758571140000|2025-09-22 19:59:00|||||||||1
1758571150000|2025-09-22 19:59:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|84
1758571170000|2025-09-22 19:59:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1758571190000|2025-09-22 19:59:50|||||||||28
1758571200000|2025-09-22 20:00:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1758586500000|2025-09-23 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1758586800000|2025-09-23 00:20:00|18.52|18.3|18.55|18.3|18.55|18.3|18.52|18.3|0
1758586810000|2025-09-23 00:20:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1758587210000|2025-09-23 00:26:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758587220000|2025-09-23 00:27:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1758587750000|2025-09-23 00:35:50|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|0
1758587780000|2025-09-23 00:36:20|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|0
1758589190000|2025-09-23 00:59:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758589210000|2025-09-23 01:00:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1758590210000|2025-09-23 01:16:50|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1758590350000|2025-09-23 01:19:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1758590370000|2025-09-23 01:19:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1758594480000|2025-09-23 02:28:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758599820000|2025-09-23 03:57:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758599830000|2025-09-23 03:57:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758601920000|2025-09-23 04:32:00|||||||||1
1758601960000|2025-09-23 04:32:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758601980000|2025-09-23 04:33:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|2
1758604990000|2025-09-23 05:23:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758605460000|2025-09-23 05:31:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758606410000|2025-09-23 05:46:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758606440000|2025-09-23 05:47:20|||||||||2
1758606460000|2025-09-23 05:47:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758606470000|2025-09-23 05:47:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758607200000|2025-09-23 06:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|2
1758607210000|2025-09-23 06:00:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1758607320000|2025-09-23 06:02:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758607350000|2025-09-23 06:02:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|1
1758607430000|2025-09-23 06:03:50|||||||||1
1758607490000|2025-09-23 06:04:50|||||||||1
1758607550000|2025-09-23 06:05:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758607800000|2025-09-23 06:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758608040000|2025-09-23 06:14:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758608070000|2025-09-23 06:14:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758608210000|2025-09-23 06:16:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758608460000|2025-09-23 06:21:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758608530000|2025-09-23 06:22:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758608540000|2025-09-23 06:22:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758608640000|2025-09-23 06:24:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1758608660000|2025-09-23 06:24:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758608870000|2025-09-23 06:27:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758608980000|2025-09-23 06:29:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758609110000|2025-09-23 06:31:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758609250000|2025-09-23 06:34:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758609420000|2025-09-23 06:37:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758609470000|2025-09-23 06:37:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758609540000|2025-09-23 06:39:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|13
1758609600000|2025-09-23 06:40:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|40
1758609920000|2025-09-23 06:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|53
1758610120000|2025-09-23 06:48:40|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|16
1758610280000|2025-09-23 06:51:20|||||||||21
1758610470000|2025-09-23 06:54:30|||||||||1
1758610510000|2025-09-23 06:55:10|||||||||36
1758610800000|2025-09-23 07:00:00|||||||||3
1758610850000|2025-09-23 07:00:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|66
1758610860000|2025-09-23 07:01:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|26
1758610880000|2025-09-23 07:01:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758611070000|2025-09-23 07:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|27
1758611080000|2025-09-23 07:04:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1758611090000|2025-09-23 07:04:50|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1758611160000|2025-09-23 07:06:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758611170000|2025-09-23 07:06:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|14
1758611180000|2025-09-23 07:06:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1758611190000|2025-09-23 07:06:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|51
1758611250000|2025-09-23 07:07:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758611380000|2025-09-23 07:09:40|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|11
1758611450000|2025-09-23 07:10:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|33
1758611510000|2025-09-23 07:11:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|19
1758611690000|2025-09-23 07:14:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1758611700000|2025-09-23 07:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758611710000|2025-09-23 07:15:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1758611740000|2025-09-23 07:15:40|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1758611780000|2025-09-23 07:16:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758612040000|2025-09-23 07:20:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|3
1758612120000|2025-09-23 07:22:00|||||||||25
1758612340000|2025-09-23 07:25:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|2
1758612570000|2025-09-23 07:29:30|||||||||13
1758612920000|2025-09-23 07:35:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|77
1758612960000|2025-09-23 07:36:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758613020000|2025-09-23 07:37:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|52
1758613070000|2025-09-23 07:37:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758613500000|2025-09-23 07:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758613560000|2025-09-23 07:46:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758613590000|2025-09-23 07:46:30|||||||||1
1758613790000|2025-09-23 07:49:50|||||||||1
1758613810000|2025-09-23 07:50:10|||||||||1
1758613820000|2025-09-23 07:50:20|||||||||3
1758613840000|2025-09-23 07:50:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|18
1758613850000|2025-09-23 07:50:50|||||||||29
1758613860000|2025-09-23 07:51:00|||||||||2
1758613880000|2025-09-23 07:51:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1758614120000|2025-09-23 07:55:20|||||||||1
1758614130000|2025-09-23 07:55:30|||||||||1
1758614170000|2025-09-23 07:56:10|||||||||1
1758614190000|2025-09-23 07:56:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|3
1758614200000|2025-09-23 07:56:40|||||||||1
1758614220000|2025-09-23 07:57:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1758614240000|2025-09-23 07:57:20|||||||||3
1758614260000|2025-09-23 07:57:40|||||||||4
1758614280000|2025-09-23 07:58:00|||||||||3
1758614300000|2025-09-23 07:58:20|||||||||2
1758614320000|2025-09-23 07:58:40|||||||||3
1758614340000|2025-09-23 07:59:00|||||||||3
1758614360000|2025-09-23 07:59:20|||||||||3
1758614370000|2025-09-23 07:59:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1758614380000|2025-09-23 07:59:40|||||||||3
1758614400000|2025-09-23 08:00:00|||||||||3
1758614420000|2025-09-23 08:00:20|||||||||2
1758614430000|2025-09-23 08:00:30|||||||||3
1758614440000|2025-09-23 08:00:40|||||||||1
1758614450000|2025-09-23 08:00:50|||||||||4
1758614470000|2025-09-23 08:01:10|||||||||3
1758614480000|2025-09-23 08:01:20|||||||||3
1758614500000|2025-09-23 08:01:40|||||||||3
1758614510000|2025-09-23 08:01:50|||||||||2
1758614530000|2025-09-23 08:02:10|||||||||3
1758614540000|2025-09-23 08:02:20|||||||||3
1758614560000|2025-09-23 08:02:40|||||||||3
1758614570000|2025-09-23 08:02:50|||||||||3
1758614590000|2025-09-23 08:03:10|||||||||3
1758614600000|2025-09-23 08:03:20|||||||||3
1758614620000|2025-09-23 08:03:40|||||||||3
1758614630000|2025-09-23 08:03:50|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|38
1758614640000|2025-09-23 08:04:00|||||||||3
1758614650000|2025-09-23 08:04:10|||||||||6
1758614660000|2025-09-23 08:04:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758614670000|2025-09-23 08:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758614860000|2025-09-23 08:07:40|||||||||4
1758614890000|2025-09-23 08:08:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1758614920000|2025-09-23 08:08:40|||||||||1
1758615000000|2025-09-23 08:10:00|||||||||1
1758615040000|2025-09-23 08:10:40|||||||||1
1758615120000|2025-09-23 08:12:00|||||||||3
1758615160000|2025-09-23 08:12:40|||||||||1
1758615230000|2025-09-23 08:13:50|||||||||103
1758615300000|2025-09-23 08:15:00|||||||||1
1758615400000|2025-09-23 08:16:40|||||||||1
1758615430000|2025-09-23 08:17:10|||||||||1
1758615560000|2025-09-23 08:19:20|||||||||1
1758615590000|2025-09-23 08:19:50|||||||||2
1758615720000|2025-09-23 08:22:00|||||||||1
1758615810000|2025-09-23 08:23:30|||||||||1
1758615880000|2025-09-23 08:24:40|||||||||2
1758615950000|2025-09-23 08:25:50|||||||||1
1758616010000|2025-09-23 08:26:50|||||||||1
1758616040000|2025-09-23 08:27:20|||||||||1
1758616140000|2025-09-23 08:29:00|||||||||1
1758616170000|2025-09-23 08:29:30|||||||||2
1758616190000|2025-09-23 08:29:50|||||||||2
1758616230000|2025-09-23 08:30:30|||||||||9
1758616320000|2025-09-23 08:32:00|||||||||1
1758616350000|2025-09-23 08:32:30|||||||||1
1758616400000|2025-09-23 08:33:20|||||||||1
1758616510000|2025-09-23 08:35:10|||||||||1
1758616670000|2025-09-23 08:37:50|||||||||1
1758616720000|2025-09-23 08:38:40|||||||||1
1758616820000|2025-09-23 08:40:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|313
1758616850000|2025-09-23 08:40:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758616990000|2025-09-23 08:43:10|||||||||1
1758617150000|2025-09-23 08:45:50|||||||||1
1758617160000|2025-09-23 08:46:00|||||||||1
1758617310000|2025-09-23 08:48:30|||||||||1
1758617360000|2025-09-23 08:49:20|||||||||1
1758617390000|2025-09-23 08:49:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|25
1758617470000|2025-09-23 08:51:10|||||||||1
1758617630000|2025-09-23 08:53:50|||||||||1
1758617750000|2025-09-23 08:55:50|||||||||1
1758617780000|2025-09-23 08:56:20|||||||||1
1758617940000|2025-09-23 08:59:00|||||||||1
1758618100000|2025-09-23 09:01:40|||||||||1
1758618140000|2025-09-23 09:02:20|||||||||1
1758618150000|2025-09-23 09:02:30|||||||||1
1758618190000|2025-09-23 09:03:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|10
1758618230000|2025-09-23 09:03:50|||||||||2
1758618250000|2025-09-23 09:04:10|||||||||1
1758618260000|2025-09-23 09:04:20|||||||||1
1758618420000|2025-09-23 09:07:00|||||||||1
1758618520000|2025-09-23 09:08:40|||||||||1
1758618580000|2025-09-23 09:09:40|||||||||1
1758618740000|2025-09-23 09:12:20|||||||||1
1758618900000|2025-09-23 09:15:00|||||||||78
1758618910000|2025-09-23 09:15:10|||||||||1
1758618940000|2025-09-23 09:15:40|||||||||1
1758618960000|2025-09-23 09:16:00|||||||||10
1758619010000|2025-09-23 09:16:50|||||||||2
1758619060000|2025-09-23 09:17:40|||||||||1
1758619200000|2025-09-23 09:20:00|||||||||7
1758619210000|2025-09-23 09:20:10|||||||||1
1758619300000|2025-09-23 09:21:40|||||||||1
1758619320000|2025-09-23 09:22:00|||||||||12
1758619370000|2025-09-23 09:22:50|||||||||2
1758619480000|2025-09-23 09:24:40|||||||||8
1758619500000|2025-09-23 09:25:00|||||||||2
1758619530000|2025-09-23 09:25:30|||||||||3
1758619680000|2025-09-23 09:28:00|||||||||1
1758619690000|2025-09-23 09:28:10|||||||||1
1758619700000|2025-09-23 09:28:20|||||||||1
1758619740000|2025-09-23 09:29:00|||||||||1
1758619760000|2025-09-23 09:29:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1758619780000|2025-09-23 09:29:40|||||||||1
1758619790000|2025-09-23 09:29:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758619800000|2025-09-23 09:30:00|||||||||3
1758619850000|2025-09-23 09:30:50|||||||||1
1758619900000|2025-09-23 09:31:40|||||||||1
1758620010000|2025-09-23 09:33:30|||||||||1
1758620070000|2025-09-23 09:34:30|||||||||1
1758620170000|2025-09-23 09:36:10|||||||||1
1758620210000|2025-09-23 09:36:50|||||||||1
1758620330000|2025-09-23 09:38:50|||||||||1
1758620460000|2025-09-23 09:41:00|||||||||1
1758620490000|2025-09-23 09:41:30|||||||||1
1758620650000|2025-09-23 09:44:10|||||||||21
1758620800000|2025-09-23 09:46:40|||||||||2
1758620960000|2025-09-23 09:49:20|||||||||1
1758621040000|2025-09-23 09:50:40|||||||||1
1758621060000|2025-09-23 09:51:00|||||||||1
1758621120000|2025-09-23 09:52:00|||||||||1
1758621220000|2025-09-23 09:53:40|||||||||1
1758621280000|2025-09-23 09:54:40|||||||||1
1758621380000|2025-09-23 09:56:20|||||||||2
1758621430000|2025-09-23 09:57:10|||||||||1
1758621440000|2025-09-23 09:57:20|||||||||1
1758621500000|2025-09-23 09:58:20|||||||||53
1758621510000|2025-09-23 09:58:30|||||||||89
1758621550000|2025-09-23 09:59:10|||||||||1
1758621630000|2025-09-23 10:00:30|||||||||1
1758621760000|2025-09-23 10:02:40|||||||||1
1758621810000|2025-09-23 10:03:30|||||||||1
1758621920000|2025-09-23 10:05:20|||||||||1
1758621930000|2025-09-23 10:05:30|||||||||9
1758622000000|2025-09-23 10:06:40|||||||||1
1758622080000|2025-09-23 10:08:00|||||||||1
1758622200000|2025-09-23 10:10:00|||||||||1
1758622240000|2025-09-23 10:10:40|||||||||1
1758622390000|2025-09-23 10:13:10|||||||||1
1758622410000|2025-09-23 10:13:30|||||||||1
1758622430000|2025-09-23 10:13:50|||||||||1
1758622550000|2025-09-23 10:15:50|||||||||1
1758622580000|2025-09-23 10:16:20|||||||||1
1758622670000|2025-09-23 10:17:50|||||||||2
1758622710000|2025-09-23 10:18:30|||||||||1
1758622800000|2025-09-23 10:20:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|71
1758622870000|2025-09-23 10:21:10|||||||||1
1758623030000|2025-09-23 10:23:50|||||||||1
1758623160000|2025-09-23 10:26:00|||||||||1
1758623180000|2025-09-23 10:26:20|||||||||5
1758623190000|2025-09-23 10:26:30|||||||||1
1758623350000|2025-09-23 10:29:10|||||||||4
1758623430000|2025-09-23 10:30:30|||||||||1
1758623510000|2025-09-23 10:31:50|||||||||1
1758623540000|2025-09-23 10:32:20|||||||||4
1758623550000|2025-09-23 10:32:30|||||||||1
1758623660000|2025-09-23 10:34:20|||||||||3
1758623740000|2025-09-23 10:35:40|||||||||1
1758623800000|2025-09-23 10:36:40|||||||||1
1758623820000|2025-09-23 10:37:00|||||||||1
1758623960000|2025-09-23 10:39:20|||||||||9
1758623980000|2025-09-23 10:39:40|||||||||1
1758624060000|2025-09-23 10:41:00|||||||||1
1758624130000|2025-09-23 10:42:10|||||||||1
1758624140000|2025-09-23 10:42:20|||||||||1
1758624300000|2025-09-23 10:45:00|||||||||1
1758624320000|2025-09-23 10:45:20|||||||||1
1758624410000|2025-09-23 10:46:50|||||||||1
1758624460000|2025-09-23 10:47:40|||||||||1
1758624480000|2025-09-23 10:48:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|327
1758624620000|2025-09-23 10:50:20|||||||||1
1758624700000|2025-09-23 10:51:40|||||||||1
1758624780000|2025-09-23 10:53:00|||||||||1
1758624890000|2025-09-23 10:54:50|||||||||1
1758624940000|2025-09-23 10:55:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|211
1758625090000|2025-09-23 10:58:10|||||||||3
1758625130000|2025-09-23 10:58:50|||||||||2
1758625230000|2025-09-23 11:00:30|||||||||1
1758625280000|2025-09-23 11:01:20|||||||||1
1758625410000|2025-09-23 11:03:30|||||||||1
1758625430000|2025-09-23 11:03:50|||||||||1
1758625570000|2025-09-23 11:06:10|||||||||1
1758625670000|2025-09-23 11:07:50|||||||||4
1758625700000|2025-09-23 11:08:20|||||||||1
1758625730000|2025-09-23 11:08:50|||||||||1
1758625850000|2025-09-23 11:10:50|||||||||2
1758625900000|2025-09-23 11:11:40|||||||||1
1758626010000|2025-09-23 11:13:30|||||||||1
1758626060000|2025-09-23 11:14:20|||||||||1
1758626200000|2025-09-23 11:16:40|||||||||1
1758626210000|2025-09-23 11:16:50|||||||||11
1758626330000|2025-09-23 11:18:50|||||||||1
1758626360000|2025-09-23 11:19:20|||||||||1
1758626440000|2025-09-23 11:20:40|||||||||1
1758626530000|2025-09-23 11:22:10|||||||||1
1758626560000|2025-09-23 11:22:40|||||||||1
1758626570000|2025-09-23 11:22:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1758626690000|2025-09-23 11:24:50|||||||||1
1758626740000|2025-09-23 11:25:40|||||||||1
1758626760000|2025-09-23 11:26:00|||||||||1
1758626820000|2025-09-23 11:27:00|||||||||1
1758626850000|2025-09-23 11:27:30|||||||||1
1758626930000|2025-09-23 11:28:50|||||||||3
1758627000000|2025-09-23 11:30:00|||||||||2
1758627130000|2025-09-23 11:32:10|||||||||1
1758627160000|2025-09-23 11:32:40|||||||||1
1758627210000|2025-09-23 11:33:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758627320000|2025-09-23 11:35:20|||||||||1
1758627400000|2025-09-23 11:36:40|||||||||1
1758627420000|2025-09-23 11:37:00|||||||||1
1758627470000|2025-09-23 11:37:50|||||||||1
1758627480000|2025-09-23 11:38:00|||||||||1
1758627530000|2025-09-23 11:38:50|||||||||1
1758627580000|2025-09-23 11:39:40|||||||||1
1758627590000|2025-09-23 11:39:50|||||||||1
1758627650000|2025-09-23 11:40:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1758627690000|2025-09-23 11:41:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1758627800000|2025-09-23 11:43:20|||||||||1
1758627880000|2025-09-23 11:44:40|||||||||1
1758627890000|2025-09-23 11:44:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1758627960000|2025-09-23 11:46:00|||||||||1
1758628000000|2025-09-23 11:46:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1758628010000|2025-09-23 11:46:50|||||||||1
1758628020000|2025-09-23 11:47:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1758628120000|2025-09-23 11:48:40|||||||||1
1758628230000|2025-09-23 11:50:30|||||||||1
1758628280000|2025-09-23 11:51:20|||||||||1
1758628360000|2025-09-23 11:52:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1758628430000|2025-09-23 11:53:50|||||||||1
1758628530000|2025-09-23 11:55:30|||||||||1
1758628590000|2025-09-23 11:56:30|||||||||1
1758628750000|2025-09-23 11:59:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1758628910000|2025-09-23 12:01:50|||||||||1
1758629060000|2025-09-23 12:04:20|||||||||1
1758629070000|2025-09-23 12:04:30|||||||||1
1758629130000|2025-09-23 12:05:30|||||||||1
1758629230000|2025-09-23 12:07:10|||||||||1
1758629390000|2025-09-23 12:09:50|||||||||1
1758629520000|2025-09-23 12:12:00|||||||||1
1758629550000|2025-09-23 12:12:30|||||||||2
1758629710000|2025-09-23 12:15:10|||||||||2
1758629870000|2025-09-23 12:17:50|||||||||1
1758629900000|2025-09-23 12:18:20|||||||||21
1758629960000|2025-09-23 12:19:20|||||||||1
1758630060000|2025-09-23 12:21:00|||||||||9
1758630090000|2025-09-23 12:21:30|||||||||1
1758630100000|2025-09-23 12:21:40|||||||||1
1758630250000|2025-09-23 12:24:10|||||||||100
1758630270000|2025-09-23 12:24:30|||||||||2
1758630370000|2025-09-23 12:26:10|||||||||1
1758630380000|2025-09-23 12:26:20|||||||||260
1758630420000|2025-09-23 12:27:00|||||||||1
1758630480000|2025-09-23 12:28:00|||||||||1
1758630490000|2025-09-23 12:28:10|||||||||107
1758630580000|2025-09-23 12:29:40|||||||||2
1758630740000|2025-09-23 12:32:20|||||||||1
1758630860000|2025-09-23 12:34:20|||||||||1
1758630870000|2025-09-23 12:34:30|||||||||1
1758630920000|2025-09-23 12:35:20|||||||||1
1758631100000|2025-09-23 12:38:20|||||||||1
1758631110000|2025-09-23 12:38:30|||||||||1
1758631130000|2025-09-23 12:38:50|||||||||1
1758631140000|2025-09-23 12:39:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758631220000|2025-09-23 12:40:20|||||||||1
1758631250000|2025-09-23 12:40:50|||||||||1
1758631280000|2025-09-23 12:41:20|||||||||1
1758631340000|2025-09-23 12:42:20|||||||||1
1758631460000|2025-09-23 12:44:20|||||||||1
1758631590000|2025-09-23 12:46:30|||||||||1
1758631610000|2025-09-23 12:46:50|||||||||1
1758631630000|2025-09-23 12:47:10|||||||||1
1758631650000|2025-09-23 12:47:30|||||||||1
1758631770000|2025-09-23 12:49:30|||||||||1
1758631840000|2025-09-23 12:50:40|||||||||1
1758631930000|2025-09-23 12:52:10|||||||||1
1758631990000|2025-09-23 12:53:10|||||||||1
1758632020000|2025-09-23 12:53:40|||||||||2
1758632090000|2025-09-23 12:54:50|||||||||1
1758632110000|2025-09-23 12:55:10|||||||||1
1758632220000|2025-09-23 12:57:00|||||||||1
1758632250000|2025-09-23 12:57:30|||||||||1
1758632300000|2025-09-23 12:58:20|||||||||1
1758632360000|2025-09-23 12:59:20|||||||||1
1758632400000|2025-09-23 13:00:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|46
1758632410000|2025-09-23 13:00:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758632500000|2025-09-23 13:01:40|||||||||1
1758632700000|2025-09-23 13:05:00|||||||||2
1758632710000|2025-09-23 13:05:10|||||||||1
1758632730000|2025-09-23 13:05:30|||||||||1
1758632750000|2025-09-23 13:05:50|||||||||1
1758632760000|2025-09-23 13:06:00|||||||||8
1758632790000|2025-09-23 13:06:30|||||||||1
1758632820000|2025-09-23 13:07:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|34
1758632890000|2025-09-23 13:08:10|||||||||1
1758632940000|2025-09-23 13:09:00|||||||||8
1758633030000|2025-09-23 13:10:30|||||||||2
1758633040000|2025-09-23 13:10:40|||||||||1
1758633060000|2025-09-23 13:11:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|255
1758633090000|2025-09-23 13:11:30|||||||||3
1758633110000|2025-09-23 13:11:50|||||||||30
1758633170000|2025-09-23 13:12:50|||||||||1
1758633200000|2025-09-23 13:13:20|||||||||1
1758633220000|2025-09-23 13:13:40|||||||||8
1758633300000|2025-09-23 13:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|107
1758633360000|2025-09-23 13:16:00|||||||||1
1758633520000|2025-09-23 13:18:40|||||||||1
1758633560000|2025-09-23 13:19:20|||||||||1
1758633620000|2025-09-23 13:20:20|||||||||1
1758633680000|2025-09-23 13:21:20|||||||||1
1758633700000|2025-09-23 13:21:40|||||||||2
1758633720000|2025-09-23 13:22:00|||||||||1
1758633730000|2025-09-23 13:22:10|||||||||1
1758633750000|2025-09-23 13:22:30|||||||||2
1758633760000|2025-09-23 13:22:40|||||||||1
1758633770000|2025-09-23 13:22:50|||||||||1
1758633780000|2025-09-23 13:23:00|||||||||2
1758633800000|2025-09-23 13:23:20|||||||||1
1758633810000|2025-09-23 13:23:30|||||||||1
1758633830000|2025-09-23 13:23:50|||||||||4
1758633840000|2025-09-23 13:24:00|||||||||1
1758633890000|2025-09-23 13:24:50|||||||||2
1758633910000|2025-09-23 13:25:10|||||||||2
1758633920000|2025-09-23 13:25:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|79
1758634000000|2025-09-23 13:26:40|||||||||1
1758634020000|2025-09-23 13:27:00|||||||||1
1758634040000|2025-09-23 13:27:20|||||||||1
1758634160000|2025-09-23 13:29:20|||||||||1
1758634170000|2025-09-23 13:29:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758634190000|2025-09-23 13:29:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|51
1758634200000|2025-09-23 13:30:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1758634210000|2025-09-23 13:30:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1758634310000|2025-09-23 13:31:50|||||||||2
1758634480000|2025-09-23 13:34:40|||||||||2
1758634490000|2025-09-23 13:34:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|9
1758634520000|2025-09-23 13:35:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758634540000|2025-09-23 13:35:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758634590000|2025-09-23 13:36:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|67
1758634610000|2025-09-23 13:36:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1758634620000|2025-09-23 13:37:00|||||||||9
1758634630000|2025-09-23 13:37:10|||||||||1
1758634710000|2025-09-23 13:38:30|||||||||1
1758634790000|2025-09-23 13:39:50|||||||||1
1758634800000|2025-09-23 13:40:00|||||||||21
1758634890000|2025-09-23 13:41:30|||||||||8
1758634950000|2025-09-23 13:42:30|||||||||1
1758634970000|2025-09-23 13:42:50|||||||||36
1758634990000|2025-09-23 13:43:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|25
1758635070000|2025-09-23 13:44:30|||||||||15
1758635100000|2025-09-23 13:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|40
1758635110000|2025-09-23 13:45:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|19
1758635130000|2025-09-23 13:45:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1758635150000|2025-09-23 13:45:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|21
1758635160000|2025-09-23 13:46:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1758635220000|2025-09-23 13:47:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|37
1758635270000|2025-09-23 13:47:50|||||||||1
1758635290000|2025-09-23 13:48:10|||||||||1
1758635300000|2025-09-23 13:48:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758635340000|2025-09-23 13:49:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|11
1758635390000|2025-09-23 13:49:50|||||||||6
1758635430000|2025-09-23 13:50:30|||||||||1
1758635590000|2025-09-23 13:53:10|||||||||1
1758635640000|2025-09-23 13:54:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1758635660000|2025-09-23 13:54:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758635680000|2025-09-23 13:54:40|||||||||1
1758635750000|2025-09-23 13:55:50|||||||||1
1758635780000|2025-09-23 13:56:20|||||||||2
1758635790000|2025-09-23 13:56:30|||||||||1
1758635870000|2025-09-23 13:57:50|||||||||2
1758635910000|2025-09-23 13:58:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|24
1758635930000|2025-09-23 13:58:50|||||||||9
1758635950000|2025-09-23 13:59:10|||||||||1
1758636000000|2025-09-23 14:00:00|||||||||1
1758636010000|2025-09-23 14:00:10|||||||||1
1758636030000|2025-09-23 14:00:30|||||||||1
1758636070000|2025-09-23 14:01:10|||||||||1
1758636130000|2025-09-23 14:02:10|||||||||1
1758636140000|2025-09-23 14:02:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|9
1758636150000|2025-09-23 14:02:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1758636180000|2025-09-23 14:03:00|||||||||10
1758636210000|2025-09-23 14:03:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1758636220000|2025-09-23 14:03:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758636250000|2025-09-23 14:04:10|||||||||1
1758636260000|2025-09-23 14:04:20|||||||||1
1758636270000|2025-09-23 14:04:30|||||||||1
1758636320000|2025-09-23 14:05:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|39
1758636340000|2025-09-23 14:05:40|||||||||4
1758636350000|2025-09-23 14:05:50|||||||||9
1758636490000|2025-09-23 14:08:10|||||||||3
1758636560000|2025-09-23 14:09:20|||||||||1
1758636570000|2025-09-23 14:09:30|||||||||10
1758636590000|2025-09-23 14:09:50|||||||||3
1758636620000|2025-09-23 14:10:20|||||||||1
1758636630000|2025-09-23 14:10:30|||||||||1
1758636640000|2025-09-23 14:10:40|||||||||1
1758636670000|2025-09-23 14:11:10|||||||||1
1758636720000|2025-09-23 14:12:00|||||||||1
1758636740000|2025-09-23 14:12:20|||||||||1
1758636780000|2025-09-23 14:13:00|||||||||1
1758636850000|2025-09-23 14:14:10|||||||||65
1758636880000|2025-09-23 14:14:40|||||||||1
1758636890000|2025-09-23 14:14:50|||||||||2
1758636900000|2025-09-23 14:15:00|||||||||1
1758636940000|2025-09-23 14:15:40|||||||||1
1758637100000|2025-09-23 14:18:20|||||||||1
1758637230000|2025-09-23 14:20:30|||||||||1
1758637260000|2025-09-23 14:21:00|||||||||1
1758637290000|2025-09-23 14:21:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|64
1758637310000|2025-09-23 14:21:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1758637370000|2025-09-23 14:22:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1758637400000|2025-09-23 14:23:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758637410000|2025-09-23 14:23:30|||||||||1
1758637500000|2025-09-23 14:25:00|||||||||1
1758637540000|2025-09-23 14:25:40|||||||||5
1758637650000|2025-09-23 14:27:30|||||||||4
1758637690000|2025-09-23 14:28:10|||||||||1
1758637740000|2025-09-23 14:29:00|||||||||1
1758637750000|2025-09-23 14:29:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1758637770000|2025-09-23 14:29:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|201
1758637790000|2025-09-23 14:29:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|19
1758637800000|2025-09-23 14:30:00|||||||||71
1758637830000|2025-09-23 14:30:30|||||||||1
1758637910000|2025-09-23 14:31:50|||||||||1
1758637970000|2025-09-23 14:32:50|||||||||1
1758638010000|2025-09-23 14:33:30|||||||||1
1758638090000|2025-09-23 14:34:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|41
1758638130000|2025-09-23 14:35:30|||||||||1
1758638180000|2025-09-23 14:36:20|||||||||1
1758638270000|2025-09-23 14:37:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|162
1758638290000|2025-09-23 14:38:10|||||||||1
1758638370000|2025-09-23 14:39:30|||||||||138
1758638380000|2025-09-23 14:39:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|280
1758638400000|2025-09-23 14:40:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758638410000|2025-09-23 14:40:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|165
1758638450000|2025-09-23 14:40:50|||||||||3
1758638490000|2025-09-23 14:41:30|||||||||8
1758638500000|2025-09-23 14:41:40|||||||||15
1758638570000|2025-09-23 14:42:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758638600000|2025-09-23 14:43:20|||||||||1
1758638700000|2025-09-23 14:45:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|5
1758638710000|2025-09-23 14:45:10|||||||||1
1758638760000|2025-09-23 14:46:00|||||||||1
1758638860000|2025-09-23 14:47:40|||||||||1
1758638920000|2025-09-23 14:48:40|||||||||1
1758638940000|2025-09-23 14:49:00|||||||||2
1758638950000|2025-09-23 14:49:10|||||||||1
1758638990000|2025-09-23 14:49:50|||||||||1
1758639000000|2025-09-23 14:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|159
1758639040000|2025-09-23 14:50:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|178
1758639060000|2025-09-23 14:51:00|||||||||20
1758639070000|2025-09-23 14:51:10|||||||||20
1758639120000|2025-09-23 14:52:00|||||||||10
1758639140000|2025-09-23 14:52:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|200
1758639150000|2025-09-23 14:52:30|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|83
1758639160000|2025-09-23 14:52:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|250
1758639180000|2025-09-23 14:53:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|66
1758639190000|2025-09-23 14:53:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|61
1758639200000|2025-09-23 14:53:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|2
1758639230000|2025-09-23 14:53:50|||||||||1
1758639240000|2025-09-23 14:54:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1758639280000|2025-09-23 14:54:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|67
1758639310000|2025-09-23 14:55:10|||||||||1
1758639330000|2025-09-23 14:55:30|||||||||1
1758639420000|2025-09-23 14:57:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|38
1758639440000|2025-09-23 14:57:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1758639460000|2025-09-23 14:57:40|||||||||4
1758639470000|2025-09-23 14:57:50|||||||||4
1758639530000|2025-09-23 14:58:50|||||||||1
1758639570000|2025-09-23 14:59:30|||||||||1
1758639600000|2025-09-23 15:00:00|||||||||25
1758639610000|2025-09-23 15:00:10|||||||||8
1758639620000|2025-09-23 15:00:20|||||||||2
1758639660000|2025-09-23 15:01:00|||||||||4
1758639670000|2025-09-23 15:01:10|||||||||1
1758639700000|2025-09-23 15:01:40|||||||||1
1758639710000|2025-09-23 15:01:50|||||||||20
1758639720000|2025-09-23 15:02:00|||||||||1
1758639770000|2025-09-23 15:02:50|||||||||1
1758639860000|2025-09-23 15:04:20|||||||||2
1758639880000|2025-09-23 15:04:40|||||||||1
1758639910000|2025-09-23 15:05:10|||||||||32
1758639970000|2025-09-23 15:06:10|||||||||9
1758640000000|2025-09-23 15:06:40|||||||||35
1758640020000|2025-09-23 15:07:00|||||||||5
1758640050000|2025-09-23 15:07:30|||||||||1
1758640060000|2025-09-23 15:07:40|||||||||1
1758640100000|2025-09-23 15:08:20|||||||||1
1758640130000|2025-09-23 15:08:50|||||||||42
1758640140000|2025-09-23 15:09:00|||||||||1
1758640170000|2025-09-23 15:09:30|||||||||1
1758640200000|2025-09-23 15:10:00|||||||||1
1758640230000|2025-09-23 15:10:30|||||||||15
1758640240000|2025-09-23 15:10:40|||||||||5
1758640300000|2025-09-23 15:11:40|||||||||1
1758640330000|2025-09-23 15:12:10|||||||||1
1758640350000|2025-09-23 15:12:30|||||||||4
1758640370000|2025-09-23 15:12:50|||||||||1
1758640390000|2025-09-23 15:13:10|||||||||3
1758640460000|2025-09-23 15:14:20|||||||||2
1758640490000|2025-09-23 15:14:50|||||||||4
1758640500000|2025-09-23 15:15:00|||||||||21
1758640540000|2025-09-23 15:15:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|34
1758640560000|2025-09-23 15:16:00|||||||||9
1758640590000|2025-09-23 15:16:30|||||||||4
1758640600000|2025-09-23 15:16:40|||||||||16
1758640620000|2025-09-23 15:17:00|||||||||10
1758640690000|2025-09-23 15:18:10|||||||||8
1758640700000|2025-09-23 15:18:20|||||||||5
1758640710000|2025-09-23 15:18:30|||||||||2
1758640740000|2025-09-23 15:19:00|||||||||8
1758640760000|2025-09-23 15:19:20|||||||||4
1758640790000|2025-09-23 15:19:50|||||||||9
1758640800000|2025-09-23 15:20:00|||||||||336
1758640810000|2025-09-23 15:20:10|||||||||1
1758640820000|2025-09-23 15:20:20|||||||||98
1758640850000|2025-09-23 15:20:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|511
1758640870000|2025-09-23 15:21:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|113
1758640880000|2025-09-23 15:21:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758640890000|2025-09-23 15:21:30|||||||||1
1758640920000|2025-09-23 15:22:00|||||||||9
1758640930000|2025-09-23 15:22:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|36
1758640940000|2025-09-23 15:22:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758640950000|2025-09-23 15:22:30|||||||||1
1758641000000|2025-09-23 15:23:20|||||||||1
1758641030000|2025-09-23 15:23:50|||||||||11
1758641050000|2025-09-23 15:24:10|||||||||1
1758641090000|2025-09-23 15:24:50|||||||||10
1758641140000|2025-09-23 15:25:40|||||||||2
1758641190000|2025-09-23 15:26:30|||||||||1
1758641210000|2025-09-23 15:26:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|67
1758641220000|2025-09-23 15:27:00|||||||||1
1758641240000|2025-09-23 15:27:20|||||||||1
1758641260000|2025-09-23 15:27:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758641270000|2025-09-23 15:27:50|||||||||1
1758641290000|2025-09-23 15:28:10|||||||||1
1758641330000|2025-09-23 15:28:50|||||||||1
1758641350000|2025-09-23 15:29:10|||||||||6
1758641370000|2025-09-23 15:29:30|||||||||1
1758641380000|2025-09-23 15:29:40|||||||||10
1758641390000|2025-09-23 15:29:50|||||||||62
1758641620000|2025-09-23 15:33:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|63
1758641690000|2025-09-23 15:34:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758641700000|2025-09-23 15:35:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|22
1758641760000|2025-09-23 15:36:00|18.51|18.43|18.53|18.45|18.55|18.47|18.51|18.43|133
1758641810000|2025-09-23 15:36:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758642630000|2025-09-23 15:50:30|||||||||1
1758643090000|2025-09-23 15:58:10|||||||||1
1758643190000|2025-09-23 15:59:50|||||||||10
1758643740000|2025-09-23 16:09:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|59
1758643790000|2025-09-23 16:09:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758644050000|2025-09-23 16:14:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758644090000|2025-09-23 16:14:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|4
1758644350000|2025-09-23 16:19:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1758644390000|2025-09-23 16:19:50|||||||||22
1758644470000|2025-09-23 16:21:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758644500000|2025-09-23 16:21:40|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|28
1758644580000|2025-09-23 16:23:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758644720000|2025-09-23 16:25:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|16
1758644860000|2025-09-23 16:27:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|32
1758644940000|2025-09-23 16:29:00|||||||||9
1758645300000|2025-09-23 16:35:00|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|7
1758645310000|2025-09-23 16:35:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1758645330000|2025-09-23 16:35:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758645340000|2025-09-23 16:35:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758645360000|2025-09-23 16:36:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758645390000|2025-09-23 16:36:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758645420000|2025-09-23 16:37:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758645480000|2025-09-23 16:38:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1758645850000|2025-09-23 16:44:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758645860000|2025-09-23 16:44:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758646050000|2025-09-23 16:47:30|||||||||17
1758646220000|2025-09-23 16:50:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758646240000|2025-09-23 16:50:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758646500000|2025-09-23 16:55:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|11
1758646680000|2025-09-23 16:58:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758646700000|2025-09-23 16:58:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758646710000|2025-09-23 16:58:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758646750000|2025-09-23 16:59:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758646790000|2025-09-23 16:59:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758646840000|2025-09-23 17:00:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758646950000|2025-09-23 17:02:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758646990000|2025-09-23 17:03:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758647040000|2025-09-23 17:04:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1758647120000|2025-09-23 17:05:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758647140000|2025-09-23 17:05:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758647200000|2025-09-23 17:06:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758647210000|2025-09-23 17:06:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758647360000|2025-09-23 17:09:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758647460000|2025-09-23 17:11:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758647930000|2025-09-23 17:18:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758648020000|2025-09-23 17:20:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758648030000|2025-09-23 17:20:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758648060000|2025-09-23 17:21:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1758648350000|2025-09-23 17:25:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758648430000|2025-09-23 17:27:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758648630000|2025-09-23 17:30:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1758648720000|2025-09-23 17:32:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758648730000|2025-09-23 17:32:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1758648740000|2025-09-23 17:32:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758648750000|2025-09-23 17:32:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758648780000|2025-09-23 17:33:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1758648790000|2025-09-23 17:33:10|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1758648800000|2025-09-23 17:33:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758648860000|2025-09-23 17:34:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758648880000|2025-09-23 17:34:40|||||||||1
1758648910000|2025-09-23 17:35:10|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|25
1758648970000|2025-09-23 17:36:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|56
1758648990000|2025-09-23 17:36:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1758649050000|2025-09-23 17:37:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758649060000|2025-09-23 17:37:40|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|18
1758649080000|2025-09-23 17:38:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758649160000|2025-09-23 17:39:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758649180000|2025-09-23 17:39:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1758649190000|2025-09-23 17:39:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1758649200000|2025-09-23 17:40:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1758649210000|2025-09-23 17:40:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1758649220000|2025-09-23 17:40:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1758649250000|2025-09-23 17:40:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758649290000|2025-09-23 17:41:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|1
1758649300000|2025-09-23 17:41:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1758649320000|2025-09-23 17:42:00|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|0
1758649330000|2025-09-23 17:42:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758649340000|2025-09-23 17:42:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758649360000|2025-09-23 17:42:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758649410000|2025-09-23 17:43:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758649420000|2025-09-23 17:43:40|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|0
1758649440000|2025-09-23 17:44:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758649450000|2025-09-23 17:44:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1758649470000|2025-09-23 17:44:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1758649500000|2025-09-23 17:45:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1758649510000|2025-09-23 17:45:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758649540000|2025-09-23 17:45:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758649560000|2025-09-23 17:46:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758649570000|2025-09-23 17:46:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1758649580000|2025-09-23 17:46:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758649590000|2025-09-23 17:46:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758649600000|2025-09-23 17:46:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1758649630000|2025-09-23 17:47:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|5
1758649640000|2025-09-23 17:47:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758649670000|2025-09-23 17:47:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758649680000|2025-09-23 17:48:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1758649700000|2025-09-23 17:48:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758649710000|2025-09-23 17:48:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758649730000|2025-09-23 17:48:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758649740000|2025-09-23 17:49:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758649760000|2025-09-23 17:49:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758649800000|2025-09-23 17:50:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1758649810000|2025-09-23 17:50:10|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1758649820000|2025-09-23 17:50:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758649830000|2025-09-23 17:50:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758649880000|2025-09-23 17:51:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758649920000|2025-09-23 17:52:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1758649930000|2025-09-23 17:52:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758649950000|2025-09-23 17:52:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650010000|2025-09-23 17:53:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758650020000|2025-09-23 17:53:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650050000|2025-09-23 17:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1758650110000|2025-09-23 17:55:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650140000|2025-09-23 17:55:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758650220000|2025-09-23 17:57:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1758650320000|2025-09-23 17:58:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650400000|2025-09-23 18:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758650420000|2025-09-23 18:00:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1758650510000|2025-09-23 18:01:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1758650520000|2025-09-23 18:02:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650530000|2025-09-23 18:02:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1758650580000|2025-09-23 18:03:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758650640000|2025-09-23 18:04:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758650660000|2025-09-23 18:04:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758650670000|2025-09-23 18:04:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650760000|2025-09-23 18:06:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1758650780000|2025-09-23 18:06:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758650790000|2025-09-23 18:06:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758650850000|2025-09-23 18:07:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1758651050000|2025-09-23 18:10:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758651060000|2025-09-23 18:11:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1758651080000|2025-09-23 18:11:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758651390000|2025-09-23 18:16:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1758651430000|2025-09-23 18:17:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758651450000|2025-09-23 18:17:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758651460000|2025-09-23 18:17:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758651470000|2025-09-23 18:17:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1758651480000|2025-09-23 18:18:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758651520000|2025-09-23 18:18:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758651570000|2025-09-23 18:19:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758651580000|2025-09-23 18:19:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758651610000|2025-09-23 18:20:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1758651650000|2025-09-23 18:20:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758651670000|2025-09-23 18:21:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758651760000|2025-09-23 18:22:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758651830000|2025-09-23 18:23:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758651840000|2025-09-23 18:24:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758651900000|2025-09-23 18:25:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758651920000|2025-09-23 18:25:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758652040000|2025-09-23 18:27:20|||||||||1
1758652050000|2025-09-23 18:27:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758652090000|2025-09-23 18:28:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758652110000|2025-09-23 18:28:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758652120000|2025-09-23 18:28:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758652180000|2025-09-23 18:29:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|9
1758652230000|2025-09-23 18:30:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758652240000|2025-09-23 18:30:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1758652360000|2025-09-23 18:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758652590000|2025-09-23 18:36:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1758652650000|2025-09-23 18:37:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1758652660000|2025-09-23 18:37:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758652700000|2025-09-23 18:38:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758652740000|2025-09-23 18:39:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758652790000|2025-09-23 18:39:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1758652800000|2025-09-23 18:40:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758652810000|2025-09-23 18:40:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758652830000|2025-09-23 18:40:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758652840000|2025-09-23 18:40:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758652880000|2025-09-23 18:41:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758652890000|2025-09-23 18:41:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1758652900000|2025-09-23 18:41:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758653120000|2025-09-23 18:45:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758653340000|2025-09-23 18:49:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1758653350000|2025-09-23 18:49:10|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1758653360000|2025-09-23 18:49:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758653430000|2025-09-23 18:50:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758653440000|2025-09-23 18:50:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758653460000|2025-09-23 18:51:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1758653470000|2025-09-23 18:51:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758653490000|2025-09-23 18:51:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758653520000|2025-09-23 18:52:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1758653530000|2025-09-23 18:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1758653540000|2025-09-23 18:52:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758653560000|2025-09-23 18:52:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758653610000|2025-09-23 18:53:30|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1758653620000|2025-09-23 18:53:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758653670000|2025-09-23 18:54:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|10
1758653700000|2025-09-23 18:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758653710000|2025-09-23 18:55:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1758653720000|2025-09-23 18:55:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1758653740000|2025-09-23 18:55:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758653750000|2025-09-23 18:55:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758653940000|2025-09-23 18:59:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1758653970000|2025-09-23 18:59:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758653990000|2025-09-23 18:59:50|||||||||2
1758654010000|2025-09-23 19:00:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1758654020000|2025-09-23 19:00:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758654030000|2025-09-23 19:00:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758654070000|2025-09-23 19:01:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758654160000|2025-09-23 19:02:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758654300000|2025-09-23 19:05:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758654490000|2025-09-23 19:08:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1758654720000|2025-09-23 19:12:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|16
1758655070000|2025-09-23 19:17:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1758655080000|2025-09-23 19:18:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758655250000|2025-09-23 19:20:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758655260000|2025-09-23 19:21:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758655270000|2025-09-23 19:21:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758655320000|2025-09-23 19:22:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758655330000|2025-09-23 19:22:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758655580000|2025-09-23 19:26:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758655600000|2025-09-23 19:26:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758655910000|2025-09-23 19:31:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758656010000|2025-09-23 19:33:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758656030000|2025-09-23 19:33:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758656060000|2025-09-23 19:34:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758656210000|2025-09-23 19:36:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758656240000|2025-09-23 19:37:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758656370000|2025-09-23 19:39:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758656470000|2025-09-23 19:41:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758656700000|2025-09-23 19:45:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1758656720000|2025-09-23 19:45:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1758656860000|2025-09-23 19:47:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758656890000|2025-09-23 19:48:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758656960000|2025-09-23 19:49:20|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1758657000000|2025-09-23 19:50:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758657040000|2025-09-23 19:50:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758657150000|2025-09-23 19:52:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758657190000|2025-09-23 19:53:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1758657240000|2025-09-23 19:54:00|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|1
1758657260000|2025-09-23 19:54:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758657280000|2025-09-23 19:54:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1758657400000|2025-09-23 19:56:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1758657440000|2025-09-23 19:57:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1758657480000|2025-09-23 19:58:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1758657510000|2025-09-23 19:58:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1758657540000|2025-09-23 19:59:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|13
1758657570000|2025-09-23 19:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758657590000|2025-09-23 19:59:50|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|0
1758657600000|2025-09-23 20:00:00|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1758672900000|2025-09-24 00:15:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1758673210000|2025-09-24 00:20:10|18.63||18.63||18.63||18.63||0
1758674170000|2025-09-24 00:36:10|18.65|18.4|18.63|18.38|18.65|18.4|18.63|18.38|0
1758674740000|2025-09-24 00:45:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1758676610000|2025-09-24 01:16:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1758676840000|2025-09-24 01:20:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758679370000|2025-09-24 02:02:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758679380000|2025-09-24 02:03:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758679530000|2025-09-24 02:05:30|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758681000000|2025-09-24 02:30:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1758681110000|2025-09-24 02:31:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758682020000|2025-09-24 02:47:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1758682120000|2025-09-24 02:48:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758683110000|2025-09-24 03:05:10|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1758683140000|2025-09-24 03:05:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1758686920000|2025-09-24 04:08:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1758689370000|2025-09-24 04:49:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1758693000000|2025-09-24 05:50:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1758693310000|2025-09-24 05:55:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1758693430000|2025-09-24 05:57:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758693530000|2025-09-24 05:58:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|4
1758693600000|2025-09-24 06:00:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|5
1758693620000|2025-09-24 06:00:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|35
1758693660000|2025-09-24 06:01:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1758693770000|2025-09-24 06:02:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1758694500000|2025-09-24 06:15:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758694660000|2025-09-24 06:17:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|51
1758694670000|2025-09-24 06:17:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1758694770000|2025-09-24 06:19:30|||||||||1
1758694980000|2025-09-24 06:23:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1758695070000|2025-09-24 06:24:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758695210000|2025-09-24 06:26:50|||||||||1
1758695760000|2025-09-24 06:36:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1758696280000|2025-09-24 06:44:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758696750000|2025-09-24 06:52:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1758697200000|2025-09-24 07:00:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|16
1758697210000|2025-09-24 07:00:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758697250000|2025-09-24 07:00:50|||||||||3
1758697290000|2025-09-24 07:01:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|9
1758697300000|2025-09-24 07:01:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1758697370000|2025-09-24 07:02:50|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|20
1758697400000|2025-09-24 07:03:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1758697410000|2025-09-24 07:03:30|||||||||1
1758697440000|2025-09-24 07:04:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758697490000|2025-09-24 07:04:50|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|2
1758697500000|2025-09-24 07:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758697590000|2025-09-24 07:06:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|10
1758697640000|2025-09-24 07:07:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758697650000|2025-09-24 07:07:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|9
1758697750000|2025-09-24 07:09:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758697950000|2025-09-24 07:12:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1758697970000|2025-09-24 07:12:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758697990000|2025-09-24 07:13:10|||||||||1
1758698040000|2025-09-24 07:14:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|81
1758698050000|2025-09-24 07:14:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1758698160000|2025-09-24 07:16:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1758698190000|2025-09-24 07:16:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758698340000|2025-09-24 07:19:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1758698400000|2025-09-24 07:20:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1758698420000|2025-09-24 07:20:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758698550000|2025-09-24 07:22:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758698610000|2025-09-24 07:23:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758698640000|2025-09-24 07:24:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758698650000|2025-09-24 07:24:10|||||||||1
1758698660000|2025-09-24 07:24:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758698810000|2025-09-24 07:26:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758699120000|2025-09-24 07:32:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|64
1758699250000|2025-09-24 07:34:10|||||||||1
1758699290000|2025-09-24 07:34:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|11
1758699360000|2025-09-24 07:36:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1758699390000|2025-09-24 07:36:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758699400000|2025-09-24 07:36:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758699570000|2025-09-24 07:39:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1758699940000|2025-09-24 07:45:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1758699960000|2025-09-24 07:46:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758700140000|2025-09-24 07:49:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758700160000|2025-09-24 07:49:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1758700180000|2025-09-24 07:49:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758700190000|2025-09-24 07:49:50|||||||||67
1758700260000|2025-09-24 07:51:00|||||||||5
1758700510000|2025-09-24 07:55:10|||||||||3
1758700670000|2025-09-24 07:57:50|||||||||1
1758700770000|2025-09-24 07:59:30|||||||||4
1758700780000|2025-09-24 07:59:40|||||||||1
1758700790000|2025-09-24 07:59:50|||||||||1
1758700840000|2025-09-24 08:00:40|||||||||5
1758701400000|2025-09-24 08:10:00|||||||||1
1758701450000|2025-09-24 08:10:50|||||||||2
1758701720000|2025-09-24 08:15:20|||||||||1
1758701750000|2025-09-24 08:15:50|||||||||1
1758701980000|2025-09-24 08:19:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1758702000000|2025-09-24 08:20:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758702020000|2025-09-24 08:20:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758702030000|2025-09-24 08:20:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|11
1758702040000|2025-09-24 08:20:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1758702060000|2025-09-24 08:21:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758702210000|2025-09-24 08:23:30|||||||||1
1758702300000|2025-09-24 08:25:00|||||||||1
1758702410000|2025-09-24 08:26:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758702440000|2025-09-24 08:27:20|||||||||13
1758702470000|2025-09-24 08:27:50|||||||||1
1758702520000|2025-09-24 08:28:40|||||||||1
1758702540000|2025-09-24 08:29:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|14
1758702550000|2025-09-24 08:29:10|||||||||1
1758702580000|2025-09-24 08:29:40|||||||||1
1758702880000|2025-09-24 08:34:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|9
1758702890000|2025-09-24 08:34:50|||||||||1
1758702920000|2025-09-24 08:35:20|||||||||1
1758703050000|2025-09-24 08:37:30|||||||||1
1758703130000|2025-09-24 08:38:50|||||||||1
1758703240000|2025-09-24 08:40:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|301
1758703270000|2025-09-24 08:41:10|||||||||2
1758703330000|2025-09-24 08:42:10|||||||||1
1758703480000|2025-09-24 08:44:40|||||||||1
1758703540000|2025-09-24 08:45:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|6
1758703560000|2025-09-24 08:46:00|||||||||2
1758703590000|2025-09-24 08:46:30|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|95
1758703600000|2025-09-24 08:46:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758703640000|2025-09-24 08:47:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758703710000|2025-09-24 08:48:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1758703730000|2025-09-24 08:48:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1758704120000|2025-09-24 08:55:20|||||||||1
1758704180000|2025-09-24 08:56:20|||||||||1
1758704230000|2025-09-24 08:57:10|||||||||1
1758704330000|2025-09-24 08:58:50|||||||||1
1758704370000|2025-09-24 08:59:30|||||||||1
1758704490000|2025-09-24 09:01:30|||||||||1
1758704580000|2025-09-24 09:03:00|||||||||2
1758704630000|2025-09-24 09:03:50|||||||||1
1758704650000|2025-09-24 09:04:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1758704770000|2025-09-24 09:06:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758704990000|2025-09-24 09:09:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|85
1758705000000|2025-09-24 09:10:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758705010000|2025-09-24 09:10:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758705040000|2025-09-24 09:10:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|13
1758705060000|2025-09-24 09:11:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758705090000|2025-09-24 09:11:30|||||||||2
1758705110000|2025-09-24 09:11:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758705130000|2025-09-24 09:12:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1758705220000|2025-09-24 09:13:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1758705300000|2025-09-24 09:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|56
1758705380000|2025-09-24 09:16:20|||||||||25
1758705470000|2025-09-24 09:17:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758705680000|2025-09-24 09:21:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758705750000|2025-09-24 09:22:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758705770000|2025-09-24 09:22:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|25
1758705790000|2025-09-24 09:23:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758705820000|2025-09-24 09:23:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758705900000|2025-09-24 09:25:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758706140000|2025-09-24 09:29:00|||||||||2
1758706500000|2025-09-24 09:35:00|||||||||2
1758706650000|2025-09-24 09:37:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|60
1758707520000|2025-09-24 09:52:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1758707960000|2025-09-24 09:59:20|||||||||1
1758708010000|2025-09-24 10:00:10|||||||||1
1758708600000|2025-09-24 10:10:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|14
1758708690000|2025-09-24 10:11:30|||||||||1
1758709340000|2025-09-24 10:22:20|||||||||21
1758709370000|2025-09-24 10:22:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|8
1758709400000|2025-09-24 10:23:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758709410000|2025-09-24 10:23:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|3
1758709500000|2025-09-24 10:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1758710010000|2025-09-24 10:33:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758710020000|2025-09-24 10:33:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758710330000|2025-09-24 10:38:50|||||||||1
1758710550000|2025-09-24 10:42:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758710760000|2025-09-24 10:46:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|21
1758710810000|2025-09-24 10:46:50|||||||||5
1758712030000|2025-09-24 11:07:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758712140000|2025-09-24 11:09:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758712940000|2025-09-24 11:22:20|||||||||1
1758713350000|2025-09-24 11:29:10|||||||||2
1758713370000|2025-09-24 11:29:30|||||||||2
1758713390000|2025-09-24 11:29:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|23
1758713400000|2025-09-24 11:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1758713640000|2025-09-24 11:34:00|||||||||1
1758713900000|2025-09-24 11:38:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|11
1758714040000|2025-09-24 11:40:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1758714080000|2025-09-24 11:41:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1758714130000|2025-09-24 11:42:10|||||||||1
1758714250000|2025-09-24 11:44:10|||||||||1
1758714290000|2025-09-24 11:44:50|||||||||2
1758714540000|2025-09-24 11:49:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1758714610000|2025-09-24 11:50:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758714980000|2025-09-24 11:56:20|||||||||255
1758715150000|2025-09-24 11:59:10|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|37
1758715200000|2025-09-24 12:00:00|||||||||1
1758715230000|2025-09-24 12:00:30|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|106
1758715240000|2025-09-24 12:00:40|||||||||2
1758715270000|2025-09-24 12:01:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758715320000|2025-09-24 12:02:00|||||||||15
1758715480000|2025-09-24 12:04:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758716940000|2025-09-24 12:29:00|||||||||1
1758717020000|2025-09-24 12:30:20|||||||||1
1758717420000|2025-09-24 12:37:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|18
1758717430000|2025-09-24 12:37:10|||||||||4
1758717440000|2025-09-24 12:37:20|||||||||18
1758717830000|2025-09-24 12:43:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758718080000|2025-09-24 12:48:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758718290000|2025-09-24 12:51:30|||||||||9
1758718310000|2025-09-24 12:51:50|||||||||5
1758718640000|2025-09-24 12:57:20|||||||||1
1758718650000|2025-09-24 12:57:30|||||||||3
1758718670000|2025-09-24 12:57:50|||||||||1
1758718710000|2025-09-24 12:58:30|||||||||1
1758718800000|2025-09-24 13:00:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|80
1758719020000|2025-09-24 13:03:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|15
1758719040000|2025-09-24 13:04:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1758719050000|2025-09-24 13:04:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1758719380000|2025-09-24 13:09:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758719460000|2025-09-24 13:11:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|4
1758719700000|2025-09-24 13:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|56
1758720050000|2025-09-24 13:20:50|||||||||1
1758720080000|2025-09-24 13:21:20|||||||||25
1758720540000|2025-09-24 13:29:00|||||||||1
1758720570000|2025-09-24 13:29:30|||||||||7
1758720610000|2025-09-24 13:30:10|||||||||5
1758720690000|2025-09-24 13:31:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|6
1758720700000|2025-09-24 13:31:40|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1758720900000|2025-09-24 13:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1758720910000|2025-09-24 13:35:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758721230000|2025-09-24 13:40:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1758721240000|2025-09-24 13:40:40|||||||||1
1758721250000|2025-09-24 13:40:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758721270000|2025-09-24 13:41:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758721390000|2025-09-24 13:43:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1758721420000|2025-09-24 13:43:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1758721430000|2025-09-24 13:43:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|99
1758721460000|2025-09-24 13:44:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758721470000|2025-09-24 13:44:30|||||||||2
1758721540000|2025-09-24 13:45:40|||||||||25
1758721640000|2025-09-24 13:47:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758721650000|2025-09-24 13:47:30|||||||||1
1758721660000|2025-09-24 13:47:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758721730000|2025-09-24 13:48:50|||||||||1
1758721740000|2025-09-24 13:49:00|||||||||4
1758721750000|2025-09-24 13:49:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|45
1758721760000|2025-09-24 13:49:20|||||||||4
1758721790000|2025-09-24 13:49:50|||||||||10
1758721820000|2025-09-24 13:50:20|||||||||21
1758721840000|2025-09-24 13:50:40|||||||||1
1758721870000|2025-09-24 13:51:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|22
1758721930000|2025-09-24 13:52:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1758721940000|2025-09-24 13:52:20|||||||||2
1758722100000|2025-09-24 13:55:00|||||||||20
1758722110000|2025-09-24 13:55:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758722120000|2025-09-24 13:55:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|16
1758722140000|2025-09-24 13:55:40|||||||||4
1758722170000|2025-09-24 13:56:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|31
1758722370000|2025-09-24 13:59:30|||||||||6
1758722400000|2025-09-24 14:00:00|||||||||1
1758722420000|2025-09-24 14:00:20|||||||||1
1758722450000|2025-09-24 14:00:50|||||||||1
1758722480000|2025-09-24 14:01:20|||||||||1
1758722540000|2025-09-24 14:02:20|||||||||12
1758722560000|2025-09-24 14:02:40|||||||||1
1758722570000|2025-09-24 14:02:50|||||||||49
1758722580000|2025-09-24 14:03:00|||||||||1
1758722620000|2025-09-24 14:03:40|||||||||9
1758722660000|2025-09-24 14:04:20|||||||||1
1758722710000|2025-09-24 14:05:10|||||||||9
1758722740000|2025-09-24 14:05:40|||||||||3
1758722800000|2025-09-24 14:06:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|25
1758722810000|2025-09-24 14:06:50|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|7
1758722840000|2025-09-24 14:07:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758722860000|2025-09-24 14:07:40|||||||||4
1758722870000|2025-09-24 14:07:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758722880000|2025-09-24 14:08:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1758722890000|2025-09-24 14:08:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1758722920000|2025-09-24 14:08:40|||||||||9
1758722950000|2025-09-24 14:09:10|||||||||9
1758722990000|2025-09-24 14:09:50|||||||||8
1758723000000|2025-09-24 14:10:00|||||||||1
1758723110000|2025-09-24 14:11:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758723120000|2025-09-24 14:12:00|||||||||1
1758723130000|2025-09-24 14:12:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1758723140000|2025-09-24 14:12:20|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|4
1758723170000|2025-09-24 14:12:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758723190000|2025-09-24 14:13:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758723290000|2025-09-24 14:14:50|||||||||2
1758723500000|2025-09-24 14:18:20|||||||||2
1758723530000|2025-09-24 14:18:50|||||||||1
1758723570000|2025-09-24 14:19:30|||||||||1
1758723670000|2025-09-24 14:21:10|||||||||2
1758723730000|2025-09-24 14:22:10|||||||||1
1758723750000|2025-09-24 14:22:30|||||||||1
1758723760000|2025-09-24 14:22:40|||||||||1
1758723770000|2025-09-24 14:22:50|||||||||2
1758723790000|2025-09-24 14:23:10|||||||||1
1758723800000|2025-09-24 14:23:20|||||||||1
1758723820000|2025-09-24 14:23:40|||||||||2
1758723840000|2025-09-24 14:24:00|||||||||14
1758723940000|2025-09-24 14:25:40|||||||||1
1758724120000|2025-09-24 14:28:40|||||||||2
1758724140000|2025-09-24 14:29:00|||||||||2
1758724160000|2025-09-24 14:29:20|||||||||7
1758724200000|2025-09-24 14:30:00|||||||||5
1758724220000|2025-09-24 14:30:20|||||||||3
1758724290000|2025-09-24 14:31:30|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|21
1758724300000|2025-09-24 14:31:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|4
1758724330000|2025-09-24 14:32:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1758724360000|2025-09-24 14:32:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1758724380000|2025-09-24 14:33:00|||||||||50
1758724410000|2025-09-24 14:33:30|||||||||3
1758724520000|2025-09-24 14:35:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|33
1758724530000|2025-09-24 14:35:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758724590000|2025-09-24 14:36:30|||||||||1
1758724620000|2025-09-24 14:37:00|||||||||2
1758724650000|2025-09-24 14:37:30|||||||||1
1758724700000|2025-09-24 14:38:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|21
1758724710000|2025-09-24 14:38:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1758724720000|2025-09-24 14:38:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1758724730000|2025-09-24 14:38:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1758724740000|2025-09-24 14:39:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758724750000|2025-09-24 14:39:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1758724760000|2025-09-24 14:39:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758724770000|2025-09-24 14:39:30|||||||||1
1758724810000|2025-09-24 14:40:10|||||||||1
1758724820000|2025-09-24 14:40:20|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|11
1758724830000|2025-09-24 14:40:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|23
1758724850000|2025-09-24 14:40:50|||||||||2
1758724900000|2025-09-24 14:41:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1758724910000|2025-09-24 14:41:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|1
1758724990000|2025-09-24 14:43:10|||||||||1
1758725020000|2025-09-24 14:43:40|||||||||1
1758725070000|2025-09-24 14:44:30|||||||||1
1758725090000|2025-09-24 14:44:50|||||||||1
1758725100000|2025-09-24 14:45:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|135
1758725110000|2025-09-24 14:45:10|||||||||1
1758725120000|2025-09-24 14:45:20|||||||||2
1758725160000|2025-09-24 14:46:00|||||||||3
1758725240000|2025-09-24 14:47:20|||||||||10
1758725280000|2025-09-24 14:48:00|||||||||1
1758725320000|2025-09-24 14:48:40|||||||||1
1758725330000|2025-09-24 14:48:50|||||||||6
1758725360000|2025-09-24 14:49:20|||||||||1
1758725370000|2025-09-24 14:49:30|||||||||2
1758725380000|2025-09-24 14:49:40|||||||||10
1758725420000|2025-09-24 14:50:20|||||||||1
1758725430000|2025-09-24 14:50:30|||||||||1
1758725450000|2025-09-24 14:50:50|||||||||1
1758725500000|2025-09-24 14:51:40|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|22
1758725550000|2025-09-24 14:52:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1758725600000|2025-09-24 14:53:20|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|2
1758725640000|2025-09-24 14:54:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|20
1758725730000|2025-09-24 14:55:30|||||||||1
1758725850000|2025-09-24 14:57:30|||||||||1
1758725870000|2025-09-24 14:57:50|||||||||1
1758726000000|2025-09-24 15:00:00|||||||||56
1758726010000|2025-09-24 15:00:10|||||||||2
1758726030000|2025-09-24 15:00:30|||||||||1
1758726130000|2025-09-24 15:02:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1758726150000|2025-09-24 15:02:30|||||||||1
1758726180000|2025-09-24 15:03:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|20
1758726240000|2025-09-24 15:04:00|||||||||1
1758726260000|2025-09-24 15:04:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1758726270000|2025-09-24 15:04:30|||||||||1
1758726280000|2025-09-24 15:04:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1758726290000|2025-09-24 15:04:50|||||||||1
1758726300000|2025-09-24 15:05:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1758726360000|2025-09-24 15:06:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1758726430000|2025-09-24 15:07:10|||||||||6
1758726490000|2025-09-24 15:08:10|||||||||2
1758726520000|2025-09-24 15:08:40|||||||||1
1758726560000|2025-09-24 15:09:20|||||||||1
1758726580000|2025-09-24 15:09:40|||||||||1
1758726630000|2025-09-24 15:10:30|||||||||1
1758726640000|2025-09-24 15:10:40|||||||||2
1758726680000|2025-09-24 15:11:20|||||||||7
1758726700000|2025-09-24 15:11:40|||||||||1
1758726710000|2025-09-24 15:11:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|64
1758726720000|2025-09-24 15:12:00|||||||||1
1758726750000|2025-09-24 15:12:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|50
1758726880000|2025-09-24 15:14:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758726900000|2025-09-24 15:15:00|||||||||29
1758726930000|2025-09-24 15:15:30|||||||||2
1758727050000|2025-09-24 15:17:30|||||||||1
1758727060000|2025-09-24 15:17:40|||||||||2
1758727070000|2025-09-24 15:17:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|3
1758727100000|2025-09-24 15:18:20|||||||||1
1758727170000|2025-09-24 15:19:30|||||||||1
1758727200000|2025-09-24 15:20:00|||||||||6
1758727220000|2025-09-24 15:20:20|||||||||1
1758727250000|2025-09-24 15:20:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|57
1758727290000|2025-09-24 15:21:30|||||||||1
1758727310000|2025-09-24 15:21:50|||||||||4
1758727320000|2025-09-24 15:22:00|||||||||15
1758727350000|2025-09-24 15:22:30|||||||||1
1758727390000|2025-09-24 15:23:10|||||||||8
1758727430000|2025-09-24 15:23:50|||||||||1
1758727440000|2025-09-24 15:24:00|||||||||1
1758727460000|2025-09-24 15:24:20|||||||||1
1758727490000|2025-09-24 15:24:50|||||||||1
1758727540000|2025-09-24 15:25:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|125
1758727550000|2025-09-24 15:25:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758727570000|2025-09-24 15:26:10|||||||||2
1758727640000|2025-09-24 15:27:20|||||||||1
1758727720000|2025-09-24 15:28:40|||||||||1
1758727740000|2025-09-24 15:29:00|||||||||1
1758727770000|2025-09-24 15:29:30|||||||||6
1758727790000|2025-09-24 15:29:50|||||||||1
1758727810000|2025-09-24 15:30:10|||||||||1
1758727900000|2025-09-24 15:31:40|||||||||1
1758727990000|2025-09-24 15:33:10|||||||||1
1758728030000|2025-09-24 15:33:50|||||||||1
1758728060000|2025-09-24 15:34:20|||||||||1
1758728080000|2025-09-24 15:34:40|||||||||1
1758728100000|2025-09-24 15:35:00|||||||||1
1758728220000|2025-09-24 15:37:00|||||||||2
1758728260000|2025-09-24 15:37:40|||||||||1
1758728300000|2025-09-24 15:38:20|||||||||761
1758728320000|2025-09-24 15:38:40|||||||||1
1758728330000|2025-09-24 15:38:50|||||||||1
1758728340000|2025-09-24 15:39:00|||||||||1
1758728390000|2025-09-24 15:39:50|||||||||1
1758728400000|2025-09-24 15:40:00|||||||||1
1758728460000|2025-09-24 15:41:00|||||||||1
1758728490000|2025-09-24 15:41:30|||||||||1
1758728520000|2025-09-24 15:42:00|||||||||1
1758728530000|2025-09-24 15:42:10|||||||||1
1758728570000|2025-09-24 15:42:50|||||||||1
1758728600000|2025-09-24 15:43:20|||||||||2
1758728630000|2025-09-24 15:43:50|||||||||1
1758728640000|2025-09-24 15:44:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|63
1758728670000|2025-09-24 15:44:30|||||||||1
1758728680000|2025-09-24 15:44:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1758728740000|2025-09-24 15:45:40|||||||||1
1758728770000|2025-09-24 15:46:10|||||||||1
1758728790000|2025-09-24 15:46:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1758728800000|2025-09-24 15:46:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758728810000|2025-09-24 15:46:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1758728840000|2025-09-24 15:47:20|||||||||2
1758728870000|2025-09-24 15:47:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1758728890000|2025-09-24 15:48:10|||||||||1
1758728950000|2025-09-24 15:49:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758728980000|2025-09-24 15:49:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758728990000|2025-09-24 15:49:50|||||||||1
1758729050000|2025-09-24 15:50:50|||||||||1
1758729060000|2025-09-24 15:51:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758729090000|2025-09-24 15:51:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758729100000|2025-09-24 15:51:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1758729130000|2025-09-24 15:52:10|||||||||1
1758729140000|2025-09-24 15:52:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758729190000|2025-09-24 15:53:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1758729200000|2025-09-24 15:53:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1758729210000|2025-09-24 15:53:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758729220000|2025-09-24 15:53:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|13
1758729250000|2025-09-24 15:54:10|||||||||1
1758729260000|2025-09-24 15:54:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758729280000|2025-09-24 15:54:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758729290000|2025-09-24 15:54:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1758729300000|2025-09-24 15:55:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|1
1758729330000|2025-09-24 15:55:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758729340000|2025-09-24 15:55:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1758729350000|2025-09-24 15:55:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758729390000|2025-09-24 15:56:30|||||||||3
1758729460000|2025-09-24 15:57:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758729490000|2025-09-24 15:58:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1758729500000|2025-09-24 15:58:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1758729510000|2025-09-24 15:58:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1758729560000|2025-09-24 15:59:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|196
1758729590000|2025-09-24 15:59:50|||||||||15
1758729630000|2025-09-24 16:00:30|||||||||1
1758729670000|2025-09-24 16:01:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|58
1758729690000|2025-09-24 16:01:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1758729700000|2025-09-24 16:01:40|||||||||1
1758729710000|2025-09-24 16:01:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1758729740000|2025-09-24 16:02:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758729760000|2025-09-24 16:02:40|||||||||1
1758729770000|2025-09-24 16:02:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|12
1758729780000|2025-09-24 16:03:00|||||||||1
1758729810000|2025-09-24 16:03:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1758729820000|2025-09-24 16:03:40|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1758729830000|2025-09-24 16:03:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|1
1758729840000|2025-09-24 16:04:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1758729870000|2025-09-24 16:04:30|||||||||1
1758729880000|2025-09-24 16:04:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758729900000|2025-09-24 16:05:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1758729910000|2025-09-24 16:05:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758729920000|2025-09-24 16:05:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1758729930000|2025-09-24 16:05:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1758729940000|2025-09-24 16:05:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|6
1758729960000|2025-09-24 16:06:00|||||||||1
1758729990000|2025-09-24 16:06:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1758730000000|2025-09-24 16:06:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1758730010000|2025-09-24 16:06:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1758730060000|2025-09-24 16:07:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1758730070000|2025-09-24 16:07:50|||||||||1
1758730080000|2025-09-24 16:08:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|34
1758730100000|2025-09-24 16:08:20|||||||||25
1758730130000|2025-09-24 16:08:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|18
1758730140000|2025-09-24 16:09:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1758730160000|2025-09-24 16:09:20|||||||||1
1758730180000|2025-09-24 16:09:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1758730200000|2025-09-24 16:10:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1758730210000|2025-09-24 16:10:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1758730230000|2025-09-24 16:10:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|2
1758730250000|2025-09-24 16:10:50|||||||||2
1758730280000|2025-09-24 16:11:20|||||||||1
1758730310000|2025-09-24 16:11:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758730350000|2025-09-24 16:12:30|||||||||1
1758730390000|2025-09-24 16:13:10|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1758730400000|2025-09-24 16:13:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1758730410000|2025-09-24 16:13:30|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1758730420000|2025-09-24 16:13:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1758730440000|2025-09-24 16:14:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1758730490000|2025-09-24 16:14:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1758730500000|2025-09-24 16:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|5
1758730550000|2025-09-24 16:15:50|||||||||1
1758730620000|2025-09-24 16:17:00|||||||||1
1758730630000|2025-09-24 16:17:10|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1758730640000|2025-09-24 16:17:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1758730660000|2025-09-24 16:17:40|||||||||1
1758730680000|2025-09-24 16:18:00|18.76|18.68|18.77|18.69|18.79|18.71|18.76|18.68|1
1758730690000|2025-09-24 16:18:10|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|0
1758730700000|2025-09-24 16:18:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758730730000|2025-09-24 16:18:50|||||||||1
1758730850000|2025-09-24 16:20:50|||||||||1
1758730920000|2025-09-24 16:22:00|||||||||1
1758730950000|2025-09-24 16:22:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|31
1758731040000|2025-09-24 16:24:00|||||||||2
1758731110000|2025-09-24 16:25:10|||||||||3
1758731120000|2025-09-24 16:25:20|18.7|18.62|18.73|18.65|18.74|18.66|18.7|18.62|0
1758731130000|2025-09-24 16:25:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758731140000|2025-09-24 16:25:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758731150000|2025-09-24 16:25:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1758731160000|2025-09-24 16:26:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758731180000|2025-09-24 16:26:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1758731190000|2025-09-24 16:26:30|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1758731230000|2025-09-24 16:27:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|4
1758731250000|2025-09-24 16:27:30|||||||||2
1758731320000|2025-09-24 16:28:40|||||||||1
1758731390000|2025-09-24 16:29:50|||||||||4
1758731460000|2025-09-24 16:31:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758731500000|2025-09-24 16:31:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758731510000|2025-09-24 16:31:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758731520000|2025-09-24 16:32:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758731630000|2025-09-24 16:33:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|4
1758731650000|2025-09-24 16:34:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758731720000|2025-09-24 16:35:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758731790000|2025-09-24 16:36:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758731820000|2025-09-24 16:37:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758731850000|2025-09-24 16:37:30|||||||||1
1758732000000|2025-09-24 16:40:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758732010000|2025-09-24 16:40:10|||||||||1
1758732090000|2025-09-24 16:41:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758732140000|2025-09-24 16:42:20|||||||||1
1758732180000|2025-09-24 16:43:00|||||||||1
1758732240000|2025-09-24 16:44:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758732260000|2025-09-24 16:44:20|||||||||1
1758732270000|2025-09-24 16:44:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758732280000|2025-09-24 16:44:40|||||||||1
1758732300000|2025-09-24 16:45:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758732330000|2025-09-24 16:45:30|||||||||2
1758732400000|2025-09-24 16:46:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758732420000|2025-09-24 16:47:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758732460000|2025-09-24 16:47:40|||||||||15
1758732470000|2025-09-24 16:47:50|||||||||1
1758732650000|2025-09-24 16:50:50|||||||||1
1758732700000|2025-09-24 16:51:40|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|4
1758732760000|2025-09-24 16:52:40|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|1
1758732800000|2025-09-24 16:53:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1758732850000|2025-09-24 16:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758732900000|2025-09-24 16:55:00|||||||||1
1758732970000|2025-09-24 16:56:10|||||||||1
1758733010000|2025-09-24 16:56:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733020000|2025-09-24 16:57:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733050000|2025-09-24 16:57:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758733080000|2025-09-24 16:58:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1758733090000|2025-09-24 16:58:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758733100000|2025-09-24 16:58:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758733110000|2025-09-24 16:58:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758733120000|2025-09-24 16:58:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758733130000|2025-09-24 16:58:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758733140000|2025-09-24 16:59:00|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1758733160000|2025-09-24 16:59:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1758733190000|2025-09-24 16:59:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758733200000|2025-09-24 17:00:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733230000|2025-09-24 17:00:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733280000|2025-09-24 17:01:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733300000|2025-09-24 17:01:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733340000|2025-09-24 17:02:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733450000|2025-09-24 17:04:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733470000|2025-09-24 17:04:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733490000|2025-09-24 17:04:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733500000|2025-09-24 17:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733520000|2025-09-24 17:05:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733530000|2025-09-24 17:05:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733580000|2025-09-24 17:06:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733610000|2025-09-24 17:06:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758733630000|2025-09-24 17:07:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758733700000|2025-09-24 17:08:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1758733770000|2025-09-24 17:09:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758733790000|2025-09-24 17:09:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1758733800000|2025-09-24 17:10:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758733980000|2025-09-24 17:13:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|14
1758734020000|2025-09-24 17:13:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758734080000|2025-09-24 17:14:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1758734090000|2025-09-24 17:14:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758734120000|2025-09-24 17:15:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758734510000|2025-09-24 17:21:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758734650000|2025-09-24 17:24:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758735020000|2025-09-24 17:30:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758735060000|2025-09-24 17:31:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1758735230000|2025-09-24 17:33:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758735340000|2025-09-24 17:35:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758735380000|2025-09-24 17:36:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1758735600000|2025-09-24 17:40:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758735890000|2025-09-24 17:44:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758735960000|2025-09-24 17:46:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758736070000|2025-09-24 17:47:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758736260000|2025-09-24 17:51:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758736270000|2025-09-24 17:51:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758736500000|2025-09-24 17:55:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758736560000|2025-09-24 17:56:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758737040000|2025-09-24 18:04:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758737050000|2025-09-24 18:04:10|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|42
1758737340000|2025-09-24 18:09:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758737450000|2025-09-24 18:10:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1758737500000|2025-09-24 18:11:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758737510000|2025-09-24 18:11:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1758737520000|2025-09-24 18:12:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758737570000|2025-09-24 18:12:50|||||||||13
1758737610000|2025-09-24 18:13:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758738070000|2025-09-24 18:21:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758738140000|2025-09-24 18:22:20|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1758738170000|2025-09-24 18:22:50|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|10
1758738220000|2025-09-24 18:23:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758738240000|2025-09-24 18:24:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758738340000|2025-09-24 18:25:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|5
1758738520000|2025-09-24 18:28:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1758738670000|2025-09-24 18:31:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758738680000|2025-09-24 18:31:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758738700000|2025-09-24 18:31:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758738750000|2025-09-24 18:32:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1758738810000|2025-09-24 18:33:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1758739240000|2025-09-24 18:40:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|2
1758739550000|2025-09-24 18:45:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1758739570000|2025-09-24 18:46:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1758739660000|2025-09-24 18:47:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758739710000|2025-09-24 18:48:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758739770000|2025-09-24 18:49:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1758739810000|2025-09-24 18:50:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1758739820000|2025-09-24 18:50:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758739910000|2025-09-24 18:51:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758739930000|2025-09-24 18:52:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1758739950000|2025-09-24 18:52:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758740010000|2025-09-24 18:53:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758740160000|2025-09-24 18:56:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|3
1758740390000|2025-09-24 18:59:50|||||||||7
1758740500000|2025-09-24 19:01:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1758740510000|2025-09-24 19:01:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1758740520000|2025-09-24 19:02:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758741240000|2025-09-24 19:14:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758741700000|2025-09-24 19:21:40|||||||||4
1758741990000|2025-09-24 19:26:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758742190000|2025-09-24 19:29:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758742200000|2025-09-24 19:30:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758742290000|2025-09-24 19:31:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758742420000|2025-09-24 19:33:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|6
1758742670000|2025-09-24 19:37:50|||||||||20
1758743170000|2025-09-24 19:46:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1758743220000|2025-09-24 19:47:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1758743410000|2025-09-24 19:50:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758743460000|2025-09-24 19:51:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1758743620000|2025-09-24 19:53:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758743710000|2025-09-24 19:55:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758743880000|2025-09-24 19:58:00|||||||||1
1758743900000|2025-09-24 19:58:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758743940000|2025-09-24 19:59:00|||||||||9
1758743950000|2025-09-24 19:59:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1758743970000|2025-09-24 19:59:30|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|2
1758743990000|2025-09-24 19:59:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758744000000|2025-09-24 20:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758759300000|2025-09-25 00:15:00|18.55||18.55||18.55||18.55||0
1758759310000|2025-09-25 00:15:10|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1758759460000|2025-09-25 00:17:40|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1758759470000|2025-09-25 00:17:50|18.54|18.29|18.53|18.23|18.55|18.29|18.51|18.21|0
1758759480000|2025-09-25 00:18:00|18.51|18.21|18.51|18.21|18.53|18.23|18.51|18.21|0
1758759600000|2025-09-25 00:20:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758759610000|2025-09-25 00:20:10|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758760410000|2025-09-25 00:33:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1758761090000|2025-09-25 00:44:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758764970000|2025-09-25 01:49:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1758765320000|2025-09-25 01:55:20|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758765700000|2025-09-25 02:01:40|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1758765890000|2025-09-25 02:04:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758768060000|2025-09-25 02:41:00|18.49|18.24|18.51|18.26|18.51|18.26|18.49|18.24|0
1758768070000|2025-09-25 02:41:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1758768250000|2025-09-25 02:44:10|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1758771330000|2025-09-25 03:35:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758772780000|2025-09-25 03:59:40|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1758772800000|2025-09-25 04:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1758777470000|2025-09-25 05:17:50|18.39|18.31|18.46|18.21|18.46|18.31|18.39|18.21|0
1758777500000|2025-09-25 05:18:20|18.5|18.25|18.39|18.31|18.5|18.31|18.39|18.25|0
1758777510000|2025-09-25 05:18:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1758777680000|2025-09-25 05:21:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758777690000|2025-09-25 05:21:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758777720000|2025-09-25 05:22:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758777730000|2025-09-25 05:22:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758777780000|2025-09-25 05:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758777840000|2025-09-25 05:24:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758777910000|2025-09-25 05:25:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758778200000|2025-09-25 05:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758778230000|2025-09-25 05:30:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758778620000|2025-09-25 05:37:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1758778630000|2025-09-25 05:37:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758779130000|2025-09-25 05:45:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1758779680000|2025-09-25 05:54:40|||||||||1
1758779860000|2025-09-25 05:57:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758780000000|2025-09-25 06:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1758780030000|2025-09-25 06:00:30|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|1
1758780680000|2025-09-25 06:11:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758780720000|2025-09-25 06:12:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1758780860000|2025-09-25 06:14:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758780910000|2025-09-25 06:15:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1758781460000|2025-09-25 06:24:20|||||||||1
1758781930000|2025-09-25 06:32:10|||||||||1
1758782440000|2025-09-25 06:40:40|||||||||21
1758782450000|2025-09-25 06:40:50|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|17
1758782470000|2025-09-25 06:41:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758783430000|2025-09-25 06:57:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1758783440000|2025-09-25 06:57:20|||||||||6
1758783480000|2025-09-25 06:58:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758783490000|2025-09-25 06:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|9
1758783520000|2025-09-25 06:58:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|3
1758783600000|2025-09-25 07:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1758783610000|2025-09-25 07:00:10|||||||||15
1758783670000|2025-09-25 07:01:10|||||||||1
1758783690000|2025-09-25 07:01:30|||||||||1
1758783740000|2025-09-25 07:02:20|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|18
1758783750000|2025-09-25 07:02:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1758783810000|2025-09-25 07:03:30|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|51
1758783840000|2025-09-25 07:04:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|19
1758783860000|2025-09-25 07:04:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1758783880000|2025-09-25 07:04:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1758783890000|2025-09-25 07:04:50|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1758783900000|2025-09-25 07:05:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1758783910000|2025-09-25 07:05:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758783940000|2025-09-25 07:05:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758783950000|2025-09-25 07:05:50|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1758784000000|2025-09-25 07:06:40|18.64|18.56|18.65|18.57|18.65|18.57|18.63|18.55|0
1758784010000|2025-09-25 07:06:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758784030000|2025-09-25 07:07:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758784080000|2025-09-25 07:08:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1758784090000|2025-09-25 07:08:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1758784150000|2025-09-25 07:09:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|14
1758784160000|2025-09-25 07:09:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|50
1758784230000|2025-09-25 07:10:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758784280000|2025-09-25 07:11:20|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|2
1758784290000|2025-09-25 07:11:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758784300000|2025-09-25 07:11:40|18.69|18.61|18.73|18.65|18.73|18.65|18.68|18.6|23
1758784330000|2025-09-25 07:12:10|||||||||9
1758784410000|2025-09-25 07:13:30|||||||||9
1758784440000|2025-09-25 07:14:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|28
1758784490000|2025-09-25 07:14:50|||||||||10
1758784510000|2025-09-25 07:15:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|6
1758784520000|2025-09-25 07:15:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1758784560000|2025-09-25 07:16:00|||||||||1
1758784600000|2025-09-25 07:16:40|||||||||10
1758784680000|2025-09-25 07:18:00|||||||||10
1758784730000|2025-09-25 07:18:50|||||||||10
1758784760000|2025-09-25 07:19:20|||||||||1
1758784850000|2025-09-25 07:20:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|60
1758784900000|2025-09-25 07:21:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|25
1758784940000|2025-09-25 07:22:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758785000000|2025-09-25 07:23:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1758785010000|2025-09-25 07:23:30|||||||||10
1758785020000|2025-09-25 07:23:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|9
1758785040000|2025-09-25 07:24:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|12
1758785280000|2025-09-25 07:28:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|52
1758785310000|2025-09-25 07:28:30|||||||||4
1758785420000|2025-09-25 07:30:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758785740000|2025-09-25 07:35:40|||||||||1
1758785830000|2025-09-25 07:37:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|13
1758785870000|2025-09-25 07:37:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|62
1758785880000|2025-09-25 07:38:00|||||||||246
1758785930000|2025-09-25 07:38:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758786000000|2025-09-25 07:40:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|83
1758786010000|2025-09-25 07:40:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758786120000|2025-09-25 07:42:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|15
1758786190000|2025-09-25 07:43:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|74
1758786230000|2025-09-25 07:43:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758786250000|2025-09-25 07:44:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758786380000|2025-09-25 07:46:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|20
1758786520000|2025-09-25 07:48:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|1
1758786550000|2025-09-25 07:49:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758786560000|2025-09-25 07:49:20|||||||||2
1758786580000|2025-09-25 07:49:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|26
1758786600000|2025-09-25 07:50:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758786730000|2025-09-25 07:52:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1758786810000|2025-09-25 07:53:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758786840000|2025-09-25 07:54:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758786920000|2025-09-25 07:55:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1758786970000|2025-09-25 07:56:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1758786980000|2025-09-25 07:56:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1758787000000|2025-09-25 07:56:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758787130000|2025-09-25 07:58:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1758787170000|2025-09-25 07:59:30|||||||||1
1758787210000|2025-09-25 08:00:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758787220000|2025-09-25 08:00:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|5
1758787230000|2025-09-25 08:00:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|4
1758787250000|2025-09-25 08:00:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758787480000|2025-09-25 08:04:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|19
1758787490000|2025-09-25 08:04:50|||||||||1
1758787500000|2025-09-25 08:05:00|||||||||1
1758787550000|2025-09-25 08:05:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1758787560000|2025-09-25 08:06:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758787600000|2025-09-25 08:06:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758787610000|2025-09-25 08:06:50|||||||||1
1758787690000|2025-09-25 08:08:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758787700000|2025-09-25 08:08:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758787940000|2025-09-25 08:12:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1758787950000|2025-09-25 08:12:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1758787960000|2025-09-25 08:12:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1758787970000|2025-09-25 08:12:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758787980000|2025-09-25 08:13:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758788010000|2025-09-25 08:13:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758788020000|2025-09-25 08:13:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1758788030000|2025-09-25 08:13:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758788040000|2025-09-25 08:14:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1758788050000|2025-09-25 08:14:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758788060000|2025-09-25 08:14:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1758788220000|2025-09-25 08:17:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1758788230000|2025-09-25 08:17:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758788250000|2025-09-25 08:17:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1758788270000|2025-09-25 08:17:50|||||||||21
1758788520000|2025-09-25 08:22:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|59
1758788550000|2025-09-25 08:22:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758788590000|2025-09-25 08:23:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1758788600000|2025-09-25 08:23:20|||||||||1
1758788690000|2025-09-25 08:24:50|||||||||5
1758788930000|2025-09-25 08:28:50|||||||||1
1758789030000|2025-09-25 08:30:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|50
1758789100000|2025-09-25 08:31:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758789220000|2025-09-25 08:33:40|||||||||50
1758789230000|2025-09-25 08:33:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758789250000|2025-09-25 08:34:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|38
1758789260000|2025-09-25 08:34:20|||||||||1
1758789590000|2025-09-25 08:39:50|||||||||1
1758789710000|2025-09-25 08:41:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1758789720000|2025-09-25 08:42:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1758789820000|2025-09-25 08:43:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1758789910000|2025-09-25 08:45:10|||||||||1
1758790040000|2025-09-25 08:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1758790100000|2025-09-25 08:48:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1758790110000|2025-09-25 08:48:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758790150000|2025-09-25 08:49:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758790220000|2025-09-25 08:50:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758790240000|2025-09-25 08:50:40|||||||||1
1758790330000|2025-09-25 08:52:10|||||||||23
1758790570000|2025-09-25 08:56:10|||||||||1
1758790610000|2025-09-25 08:56:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|47
1758790790000|2025-09-25 08:59:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758791070000|2025-09-25 09:04:30|||||||||1
1758791100000|2025-09-25 09:05:00|||||||||1
1758791230000|2025-09-25 09:07:10|||||||||1
1758791280000|2025-09-25 09:08:00|||||||||10
1758791300000|2025-09-25 09:08:20|||||||||20
1758791500000|2025-09-25 09:11:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1758791590000|2025-09-25 09:13:10|||||||||1
1758791630000|2025-09-25 09:13:50|||||||||2
1758791670000|2025-09-25 09:14:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758791680000|2025-09-25 09:14:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758791700000|2025-09-25 09:15:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758791730000|2025-09-25 09:15:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1758791760000|2025-09-25 09:16:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758791770000|2025-09-25 09:16:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1758791880000|2025-09-25 09:18:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758791890000|2025-09-25 09:18:10|||||||||1
1758791920000|2025-09-25 09:18:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758791940000|2025-09-25 09:19:00|||||||||7
1758792010000|2025-09-25 09:20:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758792060000|2025-09-25 09:21:00|||||||||6
1758792110000|2025-09-25 09:21:50|||||||||1
1758792170000|2025-09-25 09:22:50|||||||||1
1758792550000|2025-09-25 09:29:10|||||||||1
1758792630000|2025-09-25 09:30:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758792640000|2025-09-25 09:30:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758792830000|2025-09-25 09:33:50|||||||||1
1758792860000|2025-09-25 09:34:20|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|22
1758792880000|2025-09-25 09:34:40|||||||||1
1758792930000|2025-09-25 09:35:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1758792970000|2025-09-25 09:36:10|||||||||2
1758793120000|2025-09-25 09:38:40|||||||||1
1758793200000|2025-09-25 09:40:00|||||||||1
1758793210000|2025-09-25 09:40:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|17
1758793280000|2025-09-25 09:41:20|||||||||3
1758793300000|2025-09-25 09:41:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|23
1758793370000|2025-09-25 09:42:50|||||||||1
1758793500000|2025-09-25 09:45:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758793510000|2025-09-25 09:45:10|18.63|18.55|18.64|18.56|18.65|18.57|18.61|18.53|8
1758793520000|2025-09-25 09:45:20|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|2
1758793530000|2025-09-25 09:45:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758793540000|2025-09-25 09:45:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|1
1758793550000|2025-09-25 09:45:50|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1758793560000|2025-09-25 09:46:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758793600000|2025-09-25 09:46:40|||||||||3
1758793790000|2025-09-25 09:49:50|||||||||2
1758793840000|2025-09-25 09:50:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|33
1758793850000|2025-09-25 09:50:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758793860000|2025-09-25 09:51:00|||||||||1
1758794190000|2025-09-25 09:56:30|||||||||1
1758794520000|2025-09-25 10:02:00|||||||||1
1758794540000|2025-09-25 10:02:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|17
1758794570000|2025-09-25 10:02:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758794590000|2025-09-25 10:03:10|||||||||1
1758794670000|2025-09-25 10:04:30|||||||||1
1758794750000|2025-09-25 10:05:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|17
1758794780000|2025-09-25 10:06:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758794800000|2025-09-25 10:06:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1758794820000|2025-09-25 10:07:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758794850000|2025-09-25 10:07:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758794880000|2025-09-25 10:08:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758794890000|2025-09-25 10:08:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758794930000|2025-09-25 10:08:50|||||||||5
1758795050000|2025-09-25 10:10:50|||||||||2
1758795390000|2025-09-25 10:16:30|||||||||1
1758795660000|2025-09-25 10:21:00|||||||||6
1758795830000|2025-09-25 10:23:50|||||||||5
1758795840000|2025-09-25 10:24:00|||||||||1
1758795950000|2025-09-25 10:25:50|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|47
1758795970000|2025-09-25 10:26:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1758796050000|2025-09-25 10:27:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758796160000|2025-09-25 10:29:20|||||||||1
1758796430000|2025-09-25 10:33:50|||||||||5
1758796470000|2025-09-25 10:34:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1758796490000|2025-09-25 10:34:50|||||||||1
1758796500000|2025-09-25 10:35:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758796600000|2025-09-25 10:36:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|13
1758796610000|2025-09-25 10:36:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758796800000|2025-09-25 10:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1758796810000|2025-09-25 10:40:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1758796820000|2025-09-25 10:40:20|||||||||1
1758796840000|2025-09-25 10:40:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1758796870000|2025-09-25 10:41:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758796880000|2025-09-25 10:41:20|||||||||2
1758796890000|2025-09-25 10:41:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758797000000|2025-09-25 10:43:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758797010000|2025-09-25 10:43:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1758797030000|2025-09-25 10:43:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1758797100000|2025-09-25 10:45:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758797150000|2025-09-25 10:45:50|||||||||1
1758797330000|2025-09-25 10:48:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758797340000|2025-09-25 10:49:00|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1758797360000|2025-09-25 10:49:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758797480000|2025-09-25 10:51:20|||||||||1
1758797560000|2025-09-25 10:52:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758797570000|2025-09-25 10:52:50|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1758797630000|2025-09-25 10:53:50|||||||||4
1758797640000|2025-09-25 10:54:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758797800000|2025-09-25 10:56:40|||||||||1
1758797840000|2025-09-25 10:57:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1758797990000|2025-09-25 10:59:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758798030000|2025-09-25 11:00:30|||||||||17
1758798060000|2025-09-25 11:01:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758798100000|2025-09-25 11:01:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|14
1758798130000|2025-09-25 11:02:10|||||||||24
1758798180000|2025-09-25 11:03:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1758798420000|2025-09-25 11:07:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|7
1758798430000|2025-09-25 11:07:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|11
1758798460000|2025-09-25 11:07:40|||||||||1
1758798490000|2025-09-25 11:08:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|12
1758798530000|2025-09-25 11:08:50|||||||||5
1758798620000|2025-09-25 11:10:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758798710000|2025-09-25 11:11:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|8
1758798790000|2025-09-25 11:13:10|||||||||1
1758799090000|2025-09-25 11:18:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758799110000|2025-09-25 11:18:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|20
1758799120000|2025-09-25 11:18:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1758799140000|2025-09-25 11:19:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|30
1758799230000|2025-09-25 11:20:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|48
1758799240000|2025-09-25 11:20:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|18
1758799300000|2025-09-25 11:21:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758799310000|2025-09-25 11:21:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758799440000|2025-09-25 11:24:00|||||||||1
1758799480000|2025-09-25 11:24:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|60
1758799490000|2025-09-25 11:24:50|||||||||50
1758799500000|2025-09-25 11:25:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1758799510000|2025-09-25 11:25:10|||||||||1
1758799520000|2025-09-25 11:25:20|||||||||50
1758799530000|2025-09-25 11:25:30|||||||||30
1758799550000|2025-09-25 11:25:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1758799570000|2025-09-25 11:26:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758799590000|2025-09-25 11:26:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|26
1758800060000|2025-09-25 11:34:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|24
1758800070000|2025-09-25 11:34:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758800100000|2025-09-25 11:35:00|||||||||1
1758800110000|2025-09-25 11:35:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758800150000|2025-09-25 11:35:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758800210000|2025-09-25 11:36:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1758800390000|2025-09-25 11:39:50|||||||||1
1758800430000|2025-09-25 11:40:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758800500000|2025-09-25 11:41:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758800510000|2025-09-25 11:41:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758800550000|2025-09-25 11:42:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758800690000|2025-09-25 11:44:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1758800750000|2025-09-25 11:45:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758800760000|2025-09-25 11:46:00|||||||||1
1758800990000|2025-09-25 11:49:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1758801080000|2025-09-25 11:51:20|||||||||1
1758801110000|2025-09-25 11:51:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758801160000|2025-09-25 11:52:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758801280000|2025-09-25 11:54:40|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|20
1758801290000|2025-09-25 11:54:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|10
1758801400000|2025-09-25 11:56:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1758801410000|2025-09-25 11:56:50|||||||||1
1758801420000|2025-09-25 11:57:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758801430000|2025-09-25 11:57:10|||||||||25
1758801470000|2025-09-25 11:57:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|24
1758801480000|2025-09-25 11:58:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758801490000|2025-09-25 11:58:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758801500000|2025-09-25 11:58:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|65
1758801580000|2025-09-25 11:59:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|66
1758801640000|2025-09-25 12:00:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|57
1758801650000|2025-09-25 12:00:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|40
1758801730000|2025-09-25 12:02:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|13
1758801740000|2025-09-25 12:02:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|2
1758801770000|2025-09-25 12:02:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758801810000|2025-09-25 12:03:30|||||||||1
1758801830000|2025-09-25 12:03:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758801850000|2025-09-25 12:04:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758801860000|2025-09-25 12:04:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|10
1758801870000|2025-09-25 12:04:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758801880000|2025-09-25 12:04:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758801900000|2025-09-25 12:05:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758801950000|2025-09-25 12:05:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|47
1758801960000|2025-09-25 12:06:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1758802040000|2025-09-25 12:07:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758802070000|2025-09-25 12:07:50|||||||||1
1758802080000|2025-09-25 12:08:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|52
1758802110000|2025-09-25 12:08:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758802190000|2025-09-25 12:09:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|13
1758802220000|2025-09-25 12:10:20|||||||||1
1758802280000|2025-09-25 12:11:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758802300000|2025-09-25 12:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1758802310000|2025-09-25 12:11:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758802320000|2025-09-25 12:12:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758802390000|2025-09-25 12:13:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|2
1758802400000|2025-09-25 12:13:20|||||||||1
1758802420000|2025-09-25 12:13:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758802430000|2025-09-25 12:13:50|||||||||1
1758802480000|2025-09-25 12:14:40|||||||||4
1758802560000|2025-09-25 12:16:00|||||||||9
1758802880000|2025-09-25 12:21:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|24
1758802910000|2025-09-25 12:21:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758802930000|2025-09-25 12:22:10|||||||||1
1758803310000|2025-09-25 12:28:30|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|14
1758803330000|2025-09-25 12:28:50|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1758803340000|2025-09-25 12:29:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1758803350000|2025-09-25 12:29:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758803370000|2025-09-25 12:29:30|||||||||8
1758803380000|2025-09-25 12:29:40|||||||||1
1758803400000|2025-09-25 12:30:00|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1758803410000|2025-09-25 12:30:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|30
1758803420000|2025-09-25 12:30:20|||||||||18
1758803450000|2025-09-25 12:30:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|13
1758803460000|2025-09-25 12:31:00|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|78
1758803500000|2025-09-25 12:31:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758803520000|2025-09-25 12:32:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758803530000|2025-09-25 12:32:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758803540000|2025-09-25 12:32:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|217
1758803550000|2025-09-25 12:32:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758803560000|2025-09-25 12:32:40|||||||||2
1758803570000|2025-09-25 12:32:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|13
1758803580000|2025-09-25 12:33:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758803590000|2025-09-25 12:33:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758803610000|2025-09-25 12:33:30|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1758803620000|2025-09-25 12:33:40|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1758803680000|2025-09-25 12:34:40|||||||||1
1758803710000|2025-09-25 12:35:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1758803800000|2025-09-25 12:36:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|11
1758803820000|2025-09-25 12:37:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|15
1758803860000|2025-09-25 12:37:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1758803910000|2025-09-25 12:38:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1758803920000|2025-09-25 12:38:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758803930000|2025-09-25 12:38:50|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1758804030000|2025-09-25 12:40:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758804040000|2025-09-25 12:40:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|1
1758804050000|2025-09-25 12:40:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758804080000|2025-09-25 12:41:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758804090000|2025-09-25 12:41:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758804100000|2025-09-25 12:41:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1758804130000|2025-09-25 12:42:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758804210000|2025-09-25 12:43:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1758804360000|2025-09-25 12:46:00|||||||||1
1758804530000|2025-09-25 12:48:50|||||||||1
1758804550000|2025-09-25 12:49:10|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|18
1758804620000|2025-09-25 12:50:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|17
1758804690000|2025-09-25 12:51:30|||||||||1
1758804790000|2025-09-25 12:53:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758804800000|2025-09-25 12:53:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758804820000|2025-09-25 12:53:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|36
1758804960000|2025-09-25 12:56:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|30
1758804970000|2025-09-25 12:56:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1758805020000|2025-09-25 12:57:00|||||||||1
1758805030000|2025-09-25 12:57:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|56
1758805050000|2025-09-25 12:57:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758805080000|2025-09-25 12:58:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|9
1758805090000|2025-09-25 12:58:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1758805130000|2025-09-25 12:58:50|||||||||6
1758805200000|2025-09-25 13:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1758805330000|2025-09-25 13:02:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1758805350000|2025-09-25 13:02:30|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|2
1758805530000|2025-09-25 13:05:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758805540000|2025-09-25 13:05:40|||||||||1
1758805550000|2025-09-25 13:05:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758805620000|2025-09-25 13:07:00|||||||||9
1758805680000|2025-09-25 13:08:00|||||||||1
1758805720000|2025-09-25 13:08:40|||||||||9
1758805730000|2025-09-25 13:08:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|13
1758805800000|2025-09-25 13:10:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758805840000|2025-09-25 13:10:40|||||||||2
1758805910000|2025-09-25 13:11:50|||||||||10
1758805980000|2025-09-25 13:13:00|||||||||11
1758805990000|2025-09-25 13:13:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|10
1758806000000|2025-09-25 13:13:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1758806040000|2025-09-25 13:14:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|11
1758806060000|2025-09-25 13:14:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758806070000|2025-09-25 13:14:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1758806100000|2025-09-25 13:15:00|||||||||1
1758806250000|2025-09-25 13:17:30|||||||||1
1758806260000|2025-09-25 13:17:40|||||||||1
1758806310000|2025-09-25 13:18:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|10
1758806330000|2025-09-25 13:18:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|21
1758806340000|2025-09-25 13:19:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|13
1758806350000|2025-09-25 13:19:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|7
1758806390000|2025-09-25 13:19:50|||||||||1
1758806660000|2025-09-25 13:24:20|||||||||1
1758806700000|2025-09-25 13:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758806760000|2025-09-25 13:26:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|8
1758806770000|2025-09-25 13:26:10|||||||||2
1758806780000|2025-09-25 13:26:20|||||||||1
1758806870000|2025-09-25 13:27:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|18
1758806890000|2025-09-25 13:28:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758806930000|2025-09-25 13:28:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758806940000|2025-09-25 13:29:00|||||||||3
1758806990000|2025-09-25 13:29:50|||||||||2
1758807080000|2025-09-25 13:31:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|18
1758807090000|2025-09-25 13:31:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|7
1758807100000|2025-09-25 13:31:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758807140000|2025-09-25 13:32:20|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|0
1758807150000|2025-09-25 13:32:30|18.8|18.72|18.78|18.7|18.82|18.74|18.78|18.7|0
1758807170000|2025-09-25 13:32:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758807180000|2025-09-25 13:33:00|||||||||20
1758807210000|2025-09-25 13:33:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|18
1758807250000|2025-09-25 13:34:10|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1758807380000|2025-09-25 13:36:20|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|12
1758807430000|2025-09-25 13:37:10|||||||||27
1758807440000|2025-09-25 13:37:20|||||||||102
1758807460000|2025-09-25 13:37:40|||||||||27
1758807500000|2025-09-25 13:38:20|||||||||2
1758807590000|2025-09-25 13:39:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1758807600000|2025-09-25 13:40:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|18
1758807670000|2025-09-25 13:41:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|45
1758807680000|2025-09-25 13:41:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|18
1758807700000|2025-09-25 13:41:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758807710000|2025-09-25 13:41:50|||||||||2
1758807780000|2025-09-25 13:43:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|116
1758807790000|2025-09-25 13:43:10|18.88|18.8|18.9|18.82|18.92|18.84|18.88|18.8|25
1758807800000|2025-09-25 13:43:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|17
1758807810000|2025-09-25 13:43:30|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|27
1758807820000|2025-09-25 13:43:40|||||||||7
1758807860000|2025-09-25 13:44:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|3
1758807920000|2025-09-25 13:45:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1758807930000|2025-09-25 13:45:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758807980000|2025-09-25 13:46:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|64
1758807990000|2025-09-25 13:46:30|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|30
1758808090000|2025-09-25 13:48:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|67
1758808110000|2025-09-25 13:48:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|17
1758808140000|2025-09-25 13:49:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758808150000|2025-09-25 13:49:10|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1758808200000|2025-09-25 13:50:00|||||||||32
1758808210000|2025-09-25 13:50:10|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|35
1758808220000|2025-09-25 13:50:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1758808230000|2025-09-25 13:50:30|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|47
1758808240000|2025-09-25 13:50:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1758808260000|2025-09-25 13:51:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|53
1758808300000|2025-09-25 13:51:40|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|24
1758808320000|2025-09-25 13:52:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|1
1758808330000|2025-09-25 13:52:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1758808360000|2025-09-25 13:52:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758808370000|2025-09-25 13:52:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|64
1758808430000|2025-09-25 13:53:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|11
1758808440000|2025-09-25 13:54:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1758808530000|2025-09-25 13:55:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1758808540000|2025-09-25 13:55:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758808550000|2025-09-25 13:55:50|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|25
1758808620000|2025-09-25 13:57:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1758808730000|2025-09-25 13:58:50|||||||||107
1758808770000|2025-09-25 13:59:30|||||||||10
1758808800000|2025-09-25 14:00:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|67
1758808810000|2025-09-25 14:00:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758808860000|2025-09-25 14:01:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|4
1758808870000|2025-09-25 14:01:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758808880000|2025-09-25 14:01:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758808910000|2025-09-25 14:01:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|18
1758808920000|2025-09-25 14:02:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1758808930000|2025-09-25 14:02:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|10
1758808980000|2025-09-25 14:03:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1758809000000|2025-09-25 14:03:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|7
1758809030000|2025-09-25 14:03:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|12
1758809160000|2025-09-25 14:06:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|16
1758809170000|2025-09-25 14:06:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758809190000|2025-09-25 14:06:30|||||||||9
1758809240000|2025-09-25 14:07:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1758809260000|2025-09-25 14:07:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|93
1758809270000|2025-09-25 14:07:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1758809320000|2025-09-25 14:08:40|||||||||9
1758809330000|2025-09-25 14:08:50|||||||||3
1758809360000|2025-09-25 14:09:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|115
1758809420000|2025-09-25 14:10:20|||||||||2
1758809670000|2025-09-25 14:14:30|||||||||8
1758809690000|2025-09-25 14:14:50|||||||||1
1758809720000|2025-09-25 14:15:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|109
1758809760000|2025-09-25 14:16:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758809780000|2025-09-25 14:16:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758809790000|2025-09-25 14:16:30|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|200
1758809800000|2025-09-25 14:16:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|186
1758809810000|2025-09-25 14:16:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|225
1758809830000|2025-09-25 14:17:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|100
1758809890000|2025-09-25 14:18:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|76
1758809940000|2025-09-25 14:19:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|283
1758809970000|2025-09-25 14:19:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1758810000000|2025-09-25 14:20:00|||||||||2
1758810080000|2025-09-25 14:21:20|||||||||60
1758810140000|2025-09-25 14:22:20|||||||||3
1758810310000|2025-09-25 14:25:10|||||||||10
1758810380000|2025-09-25 14:26:20|||||||||3
1758810410000|2025-09-25 14:26:50|||||||||38
1758810420000|2025-09-25 14:27:00|||||||||29
1758810450000|2025-09-25 14:27:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|48
1758810460000|2025-09-25 14:27:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1758810470000|2025-09-25 14:27:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1758810510000|2025-09-25 14:28:30|||||||||6
1758810540000|2025-09-25 14:29:00|||||||||1
1758810580000|2025-09-25 14:29:40|||||||||1
1758810600000|2025-09-25 14:30:00|||||||||48
1758810620000|2025-09-25 14:30:20|||||||||1
1758810970000|2025-09-25 14:36:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|69
1758810980000|2025-09-25 14:36:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1758810990000|2025-09-25 14:36:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1758811010000|2025-09-25 14:36:50|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1758811020000|2025-09-25 14:37:00|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1758811030000|2025-09-25 14:37:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758811040000|2025-09-25 14:37:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758811060000|2025-09-25 14:37:40|||||||||1
1758811130000|2025-09-25 14:38:50|||||||||2
1758811140000|2025-09-25 14:39:00|||||||||1
1758811170000|2025-09-25 14:39:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|55
1758811200000|2025-09-25 14:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758811530000|2025-09-25 14:45:30|||||||||11
1758811570000|2025-09-25 14:46:10|||||||||85
1758811580000|2025-09-25 14:46:20|||||||||5
1758811620000|2025-09-25 14:47:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|4
1758811630000|2025-09-25 14:47:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1758811640000|2025-09-25 14:47:20|18.65|18.57|18.63|18.55|18.67|18.59|18.63|18.55|155
1758811650000|2025-09-25 14:47:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758811660000|2025-09-25 14:47:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|5
1758811680000|2025-09-25 14:48:00|||||||||4
1758811690000|2025-09-25 14:48:10|||||||||31
1758811700000|2025-09-25 14:48:20|||||||||5
1758811720000|2025-09-25 14:48:40|||||||||4
1758811740000|2025-09-25 14:49:00|||||||||5
1758811760000|2025-09-25 14:49:20|||||||||5
1758811780000|2025-09-25 14:49:40|||||||||4
1758811800000|2025-09-25 14:50:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|81
1758811820000|2025-09-25 14:50:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758811830000|2025-09-25 14:50:30|||||||||4
1758811840000|2025-09-25 14:50:40|||||||||5
1758811850000|2025-09-25 14:50:50|||||||||4
1758811860000|2025-09-25 14:51:00|||||||||5
1758811880000|2025-09-25 14:51:20|||||||||5
1758811890000|2025-09-25 14:51:30|||||||||4
1758811900000|2025-09-25 14:51:40|||||||||5
1758811920000|2025-09-25 14:52:00|||||||||4
1758811930000|2025-09-25 14:52:10|||||||||5
1758811940000|2025-09-25 14:52:20|||||||||11
1758811960000|2025-09-25 14:52:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|33
1758811970000|2025-09-25 14:52:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1758811990000|2025-09-25 14:53:10|||||||||6
1758812100000|2025-09-25 14:55:00|||||||||1
1758812120000|2025-09-25 14:55:20|||||||||1
1758812130000|2025-09-25 14:55:30|||||||||30
1758812140000|2025-09-25 14:55:40|||||||||20
1758812150000|2025-09-25 14:55:50|||||||||22
1758812170000|2025-09-25 14:56:10|||||||||1
1758812250000|2025-09-25 14:57:30|||||||||2
1758812290000|2025-09-25 14:58:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|22
1758812300000|2025-09-25 14:58:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758812310000|2025-09-25 14:58:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1758812320000|2025-09-25 14:58:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1758812330000|2025-09-25 14:58:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758812340000|2025-09-25 14:59:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758812350000|2025-09-25 14:59:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758812400000|2025-09-25 15:00:00|||||||||48
1758812430000|2025-09-25 15:00:30|||||||||1
1758812450000|2025-09-25 15:00:50|||||||||1
1758812490000|2025-09-25 15:01:30|||||||||1
1758812510000|2025-09-25 15:01:50|||||||||1
1758812540000|2025-09-25 15:02:20|||||||||1
1758812550000|2025-09-25 15:02:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1758812570000|2025-09-25 15:02:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1758812580000|2025-09-25 15:03:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1758812600000|2025-09-25 15:03:20|||||||||1
1758812610000|2025-09-25 15:03:30|||||||||1
1758812640000|2025-09-25 15:04:00|||||||||1
1758812670000|2025-09-25 15:04:30|||||||||1
1758812700000|2025-09-25 15:05:00|||||||||25
1758812710000|2025-09-25 15:05:10|||||||||50
1758812760000|2025-09-25 15:06:00|||||||||1
1758812820000|2025-09-25 15:07:00|||||||||2
1758812830000|2025-09-25 15:07:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|33
1758812840000|2025-09-25 15:07:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1758812860000|2025-09-25 15:07:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1758812870000|2025-09-25 15:07:50|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|20
1758812900000|2025-09-25 15:08:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758812910000|2025-09-25 15:08:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758812940000|2025-09-25 15:09:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1758812950000|2025-09-25 15:09:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|17
1758813030000|2025-09-25 15:10:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|289
1758813060000|2025-09-25 15:11:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1758813080000|2025-09-25 15:11:20|||||||||5
1758813090000|2025-09-25 15:11:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|73
1758813110000|2025-09-25 15:11:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|1
1758813120000|2025-09-25 15:12:00|||||||||100
1758813130000|2025-09-25 15:12:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758813150000|2025-09-25 15:12:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|2
1758813160000|2025-09-25 15:12:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|15
1758813210000|2025-09-25 15:13:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|46
1758813220000|2025-09-25 15:13:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|22
1758813250000|2025-09-25 15:14:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|5
1758813260000|2025-09-25 15:14:20|||||||||1
1758813300000|2025-09-25 15:15:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|29
1758813330000|2025-09-25 15:15:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1758813410000|2025-09-25 15:16:50|||||||||1000
1758813470000|2025-09-25 15:17:50|||||||||2
1758813480000|2025-09-25 15:18:00|||||||||50
1758813540000|2025-09-25 15:19:00|||||||||1
1758813560000|2025-09-25 15:19:20|||||||||17
1758813570000|2025-09-25 15:19:30|||||||||2
1758813600000|2025-09-25 15:20:00|||||||||2
1758813620000|2025-09-25 15:20:20|||||||||1
1758813650000|2025-09-25 15:20:50|||||||||1
1758813670000|2025-09-25 15:21:10|||||||||1
1758813710000|2025-09-25 15:21:50|||||||||1
1758813720000|2025-09-25 15:22:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|74
1758813730000|2025-09-25 15:22:10|18.69|18.61|18.71|18.63|18.71|18.63|18.68|18.6|31
1758813760000|2025-09-25 15:22:40|||||||||1
1758813830000|2025-09-25 15:23:50|||||||||1
1758813840000|2025-09-25 15:24:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|30
1758813850000|2025-09-25 15:24:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1758813870000|2025-09-25 15:24:30|||||||||1
1758813920000|2025-09-25 15:25:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758813940000|2025-09-25 15:25:40|||||||||1
1758813980000|2025-09-25 15:26:20|||||||||1
1758813990000|2025-09-25 15:26:30|||||||||12
1758814000000|2025-09-25 15:26:40|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|1
1758814020000|2025-09-25 15:27:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|20
1758814040000|2025-09-25 15:27:20|||||||||1
1758814070000|2025-09-25 15:27:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1758814080000|2025-09-25 15:28:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758814110000|2025-09-25 15:28:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1758814120000|2025-09-25 15:28:40|18.76|18.68|18.74|18.66|18.76|18.68|18.73|18.65|16
1758814140000|2025-09-25 15:29:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|14
1758814150000|2025-09-25 15:29:10|||||||||2
1758814160000|2025-09-25 15:29:20|||||||||5
1758814170000|2025-09-25 15:29:30|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|45
1758814180000|2025-09-25 15:29:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1758814190000|2025-09-25 15:29:50|||||||||1
1758814200000|2025-09-25 15:30:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|2
1758814230000|2025-09-25 15:30:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|35
1758814250000|2025-09-25 15:30:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|2
1758814290000|2025-09-25 15:31:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1758814300000|2025-09-25 15:31:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1758814310000|2025-09-25 15:31:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758814330000|2025-09-25 15:32:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1758814340000|2025-09-25 15:32:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1758814350000|2025-09-25 15:32:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758814360000|2025-09-25 15:32:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1758814410000|2025-09-25 15:33:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1758814450000|2025-09-25 15:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758814470000|2025-09-25 15:34:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|67
1758814510000|2025-09-25 15:35:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758814530000|2025-09-25 15:35:30|||||||||50
1758814540000|2025-09-25 15:35:40|||||||||10
1758814550000|2025-09-25 15:35:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1758814560000|2025-09-25 15:36:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1758814570000|2025-09-25 15:36:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1758814590000|2025-09-25 15:36:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1758814600000|2025-09-25 15:36:40|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1758814620000|2025-09-25 15:37:00|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1758814640000|2025-09-25 15:37:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1758814700000|2025-09-25 15:38:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1758814710000|2025-09-25 15:38:30|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1758814720000|2025-09-25 15:38:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758814730000|2025-09-25 15:38:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758814800000|2025-09-25 15:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|19
1758814810000|2025-09-25 15:40:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|36
1758814890000|2025-09-25 15:41:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758814900000|2025-09-25 15:41:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1758814910000|2025-09-25 15:41:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758814920000|2025-09-25 15:42:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758814930000|2025-09-25 15:42:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1758814940000|2025-09-25 15:42:20|||||||||1
1758815040000|2025-09-25 15:44:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1758815070000|2025-09-25 15:44:30|||||||||2
1758815080000|2025-09-25 15:44:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758815150000|2025-09-25 15:45:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1758815220000|2025-09-25 15:47:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758815500000|2025-09-25 15:51:40|||||||||1
1758815690000|2025-09-25 15:54:50|||||||||1
1758815700000|2025-09-25 15:55:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758815720000|2025-09-25 15:55:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758815880000|2025-09-25 15:58:00|||||||||1
1758815990000|2025-09-25 15:59:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1758816000000|2025-09-25 16:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758816010000|2025-09-25 16:00:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758816060000|2025-09-25 16:01:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758816110000|2025-09-25 16:01:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1758816140000|2025-09-25 16:02:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758816160000|2025-09-25 16:02:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|63
1758816190000|2025-09-25 16:03:10|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|16
1758816300000|2025-09-25 16:05:00|||||||||3
1758816340000|2025-09-25 16:05:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1758816370000|2025-09-25 16:06:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|16
1758816380000|2025-09-25 16:06:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758816450000|2025-09-25 16:07:30|18.54|18.46|18.53|18.45|18.55|18.47|18.53|18.45|0
1758816460000|2025-09-25 16:07:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758816470000|2025-09-25 16:07:50|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1758816480000|2025-09-25 16:08:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758816490000|2025-09-25 16:08:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758816510000|2025-09-25 16:08:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1758816760000|2025-09-25 16:12:40|||||||||1
1758816970000|2025-09-25 16:16:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1758816990000|2025-09-25 16:16:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758817210000|2025-09-25 16:20:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|32
1758817220000|2025-09-25 16:20:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758817230000|2025-09-25 16:20:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758817240000|2025-09-25 16:20:40|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1758817320000|2025-09-25 16:22:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1758817330000|2025-09-25 16:22:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1758817340000|2025-09-25 16:22:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1758817450000|2025-09-25 16:24:10|||||||||7
1758817460000|2025-09-25 16:24:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|109
1758817490000|2025-09-25 16:24:50|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|0
1758817500000|2025-09-25 16:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758817510000|2025-09-25 16:25:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758817530000|2025-09-25 16:25:30|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1758817540000|2025-09-25 16:25:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758817550000|2025-09-25 16:25:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1758817630000|2025-09-25 16:27:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758817810000|2025-09-25 16:30:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758817840000|2025-09-25 16:30:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1758817890000|2025-09-25 16:31:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758817960000|2025-09-25 16:32:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758817990000|2025-09-25 16:33:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758818400000|2025-09-25 16:40:00|||||||||1
1758818410000|2025-09-25 16:40:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1758818430000|2025-09-25 16:40:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1758818470000|2025-09-25 16:41:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758818540000|2025-09-25 16:42:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1758818690000|2025-09-25 16:44:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758818720000|2025-09-25 16:45:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758818780000|2025-09-25 16:46:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1758818860000|2025-09-25 16:47:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758818880000|2025-09-25 16:48:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1758818970000|2025-09-25 16:49:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1758819420000|2025-09-25 16:57:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758819440000|2025-09-25 16:57:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|27
1758819450000|2025-09-25 16:57:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1758819470000|2025-09-25 16:57:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758819480000|2025-09-25 16:58:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1758819850000|2025-09-25 17:04:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758819860000|2025-09-25 17:04:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758819880000|2025-09-25 17:04:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758819900000|2025-09-25 17:05:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1758819920000|2025-09-25 17:05:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758819930000|2025-09-25 17:05:30|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1758820110000|2025-09-25 17:08:30|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|3
1758820130000|2025-09-25 17:08:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1758820140000|2025-09-25 17:09:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758820160000|2025-09-25 17:09:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758820360000|2025-09-25 17:12:40|18.61|18.53|18.6|18.52|18.61|18.53|18.58|18.5|0
1758820390000|2025-09-25 17:13:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1758820410000|2025-09-25 17:13:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758820430000|2025-09-25 17:13:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1758820440000|2025-09-25 17:14:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1758820450000|2025-09-25 17:14:10|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|0
1758820460000|2025-09-25 17:14:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1758820470000|2025-09-25 17:14:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1758820490000|2025-09-25 17:14:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1758820500000|2025-09-25 17:15:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|48
1758820530000|2025-09-25 17:15:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1758820540000|2025-09-25 17:15:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|77
1758820580000|2025-09-25 17:16:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|11
1758820590000|2025-09-25 17:16:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1758820600000|2025-09-25 17:16:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758820610000|2025-09-25 17:16:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758820630000|2025-09-25 17:17:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758820720000|2025-09-25 17:18:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758820790000|2025-09-25 17:19:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758820830000|2025-09-25 17:20:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1758820900000|2025-09-25 17:21:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|48
1758821120000|2025-09-25 17:25:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|31
1758821150000|2025-09-25 17:25:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758821160000|2025-09-25 17:26:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1758821190000|2025-09-25 17:26:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1758821440000|2025-09-25 17:30:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1758821450000|2025-09-25 17:30:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758821480000|2025-09-25 17:31:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758821550000|2025-09-25 17:32:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758821580000|2025-09-25 17:33:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1758821600000|2025-09-25 17:33:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758821670000|2025-09-25 17:34:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1758821680000|2025-09-25 17:34:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758821700000|2025-09-25 17:35:00|||||||||2
1758821750000|2025-09-25 17:35:50|||||||||3
1758821790000|2025-09-25 17:36:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1758821880000|2025-09-25 17:38:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|3
1758821900000|2025-09-25 17:38:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1758821930000|2025-09-25 17:38:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758821950000|2025-09-25 17:39:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758821970000|2025-09-25 17:39:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1758822000000|2025-09-25 17:40:00|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|0
1758822030000|2025-09-25 17:40:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1758822040000|2025-09-25 17:40:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758822160000|2025-09-25 17:42:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758822180000|2025-09-25 17:43:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1758822210000|2025-09-25 17:43:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1758822220000|2025-09-25 17:43:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758822230000|2025-09-25 17:43:50|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758822240000|2025-09-25 17:44:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758822250000|2025-09-25 17:44:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758822260000|2025-09-25 17:44:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1758822270000|2025-09-25 17:44:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1758822280000|2025-09-25 17:44:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758822290000|2025-09-25 17:44:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758822300000|2025-09-25 17:45:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758822310000|2025-09-25 17:45:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758822580000|2025-09-25 17:49:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1758822590000|2025-09-25 17:49:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1758822600000|2025-09-25 17:50:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1758822610000|2025-09-25 17:50:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1758822680000|2025-09-25 17:51:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1758822700000|2025-09-25 17:51:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|16
1758822730000|2025-09-25 17:52:10|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|12
1758822780000|2025-09-25 17:53:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758822790000|2025-09-25 17:53:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758822810000|2025-09-25 17:53:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758822880000|2025-09-25 17:54:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758822900000|2025-09-25 17:55:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758822920000|2025-09-25 17:55:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758822960000|2025-09-25 17:56:00|||||||||1
1758823010000|2025-09-25 17:56:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758823020000|2025-09-25 17:57:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|4
1758823030000|2025-09-25 17:57:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758823060000|2025-09-25 17:57:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|37
1758823100000|2025-09-25 17:58:20|||||||||9
1758823200000|2025-09-25 18:00:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|14
1758823210000|2025-09-25 18:00:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758823230000|2025-09-25 18:00:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|53
1758823240000|2025-09-25 18:00:40|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|2
1758823260000|2025-09-25 18:01:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1758823270000|2025-09-25 18:01:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1758823280000|2025-09-25 18:01:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1758823300000|2025-09-25 18:01:40|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|0
1758823310000|2025-09-25 18:01:50|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|0
1758823320000|2025-09-25 18:02:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|0
1758823330000|2025-09-25 18:02:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1758823370000|2025-09-25 18:02:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1758823380000|2025-09-25 18:03:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1758823390000|2025-09-25 18:03:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1758823400000|2025-09-25 18:03:20|||||||||1
1758823450000|2025-09-25 18:04:10|19|18.92|19|18.92|19|18.92|19|18.92|49
1758823470000|2025-09-25 18:04:30|||||||||5
1758823490000|2025-09-25 18:04:50|||||||||1
1758823520000|2025-09-25 18:05:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|12
1758823530000|2025-09-25 18:05:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1758823550000|2025-09-25 18:05:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1758823560000|2025-09-25 18:06:00|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|0
1758823570000|2025-09-25 18:06:10|18.97|18.89|18.96|18.88|18.97|18.89|18.95|18.87|0
1758823580000|2025-09-25 18:06:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1758823590000|2025-09-25 18:06:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758823600000|2025-09-25 18:06:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1758823750000|2025-09-25 18:09:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758823760000|2025-09-25 18:09:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|11
1758823780000|2025-09-25 18:09:40|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1758823810000|2025-09-25 18:10:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1758823840000|2025-09-25 18:10:40|||||||||2
1758823860000|2025-09-25 18:11:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758823870000|2025-09-25 18:11:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1758823890000|2025-09-25 18:11:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758823960000|2025-09-25 18:12:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758824070000|2025-09-25 18:14:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|24
1758824150000|2025-09-25 18:15:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1758824180000|2025-09-25 18:16:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758824220000|2025-09-25 18:17:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758824230000|2025-09-25 18:17:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1758824240000|2025-09-25 18:17:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758824250000|2025-09-25 18:17:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758824280000|2025-09-25 18:18:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758824310000|2025-09-25 18:18:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758824330000|2025-09-25 18:18:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758824340000|2025-09-25 18:19:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758824450000|2025-09-25 18:20:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758824490000|2025-09-25 18:21:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758824540000|2025-09-25 18:22:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1758824580000|2025-09-25 18:23:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758824620000|2025-09-25 18:23:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758824750000|2025-09-25 18:25:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758824770000|2025-09-25 18:26:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758824790000|2025-09-25 18:26:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1758824810000|2025-09-25 18:26:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758824890000|2025-09-25 18:28:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1758824900000|2025-09-25 18:28:20|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1758824910000|2025-09-25 18:28:30|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1758824960000|2025-09-25 18:29:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758825010000|2025-09-25 18:30:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758825030000|2025-09-25 18:30:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758825140000|2025-09-25 18:32:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1758825150000|2025-09-25 18:32:30|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1758825200000|2025-09-25 18:33:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758825220000|2025-09-25 18:33:40|||||||||8
1758825240000|2025-09-25 18:34:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1758825300000|2025-09-25 18:35:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1758825370000|2025-09-25 18:36:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758825400000|2025-09-25 18:36:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758825550000|2025-09-25 18:39:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758825600000|2025-09-25 18:40:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1758825630000|2025-09-25 18:40:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758825660000|2025-09-25 18:41:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758825670000|2025-09-25 18:41:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758825700000|2025-09-25 18:41:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758825720000|2025-09-25 18:42:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758825730000|2025-09-25 18:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758825750000|2025-09-25 18:42:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1758825770000|2025-09-25 18:42:50|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1758825780000|2025-09-25 18:43:00|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|0
1758825790000|2025-09-25 18:43:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1758825820000|2025-09-25 18:43:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758825850000|2025-09-25 18:44:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758825860000|2025-09-25 18:44:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758825870000|2025-09-25 18:44:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1758825880000|2025-09-25 18:44:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758825900000|2025-09-25 18:45:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1758825940000|2025-09-25 18:45:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758825990000|2025-09-25 18:46:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1758826000000|2025-09-25 18:46:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1758826040000|2025-09-25 18:47:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|10
1758826110000|2025-09-25 18:48:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758826160000|2025-09-25 18:49:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758826220000|2025-09-25 18:50:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1758826270000|2025-09-25 18:51:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1758826310000|2025-09-25 18:51:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758826320000|2025-09-25 18:52:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1758826330000|2025-09-25 18:52:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1758826380000|2025-09-25 18:53:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758826390000|2025-09-25 18:53:10|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1758826400000|2025-09-25 18:53:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1758826420000|2025-09-25 18:53:40|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1758826430000|2025-09-25 18:53:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758826440000|2025-09-25 18:54:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|10
1758826450000|2025-09-25 18:54:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1758826460000|2025-09-25 18:54:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1758826480000|2025-09-25 18:54:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758826490000|2025-09-25 18:54:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1758826540000|2025-09-25 18:55:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758826600000|2025-09-25 18:56:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|10
1758826610000|2025-09-25 18:56:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758826620000|2025-09-25 18:57:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758826630000|2025-09-25 18:57:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758826660000|2025-09-25 18:57:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758826670000|2025-09-25 18:57:50|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1758826690000|2025-09-25 18:58:10|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1758826700000|2025-09-25 18:58:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758826710000|2025-09-25 18:58:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758826790000|2025-09-25 18:59:50|||||||||7
1758826800000|2025-09-25 19:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1758826810000|2025-09-25 19:00:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1758826820000|2025-09-25 19:00:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1758826840000|2025-09-25 19:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758826860000|2025-09-25 19:01:00|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1758826900000|2025-09-25 19:01:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758826920000|2025-09-25 19:02:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1758826960000|2025-09-25 19:02:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758826990000|2025-09-25 19:03:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758827010000|2025-09-25 19:03:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758827130000|2025-09-25 19:05:30|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1758827200000|2025-09-25 19:06:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758827230000|2025-09-25 19:07:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758827280000|2025-09-25 19:08:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|3
1758827300000|2025-09-25 19:08:20|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758827410000|2025-09-25 19:10:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1758827420000|2025-09-25 19:10:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827430000|2025-09-25 19:10:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758827450000|2025-09-25 19:10:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758827460000|2025-09-25 19:11:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827480000|2025-09-25 19:11:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758827520000|2025-09-25 19:12:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827530000|2025-09-25 19:12:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758827540000|2025-09-25 19:12:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1758827570000|2025-09-25 19:12:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1758827590000|2025-09-25 19:13:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758827650000|2025-09-25 19:14:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758827670000|2025-09-25 19:14:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827750000|2025-09-25 19:15:50|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758827760000|2025-09-25 19:16:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827770000|2025-09-25 19:16:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758827800000|2025-09-25 19:16:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827820000|2025-09-25 19:17:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758827830000|2025-09-25 19:17:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758827880000|2025-09-25 19:18:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1758828020000|2025-09-25 19:20:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|5
1758828040000|2025-09-25 19:20:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758828160000|2025-09-25 19:22:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758828180000|2025-09-25 19:23:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758828190000|2025-09-25 19:23:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758828200000|2025-09-25 19:23:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758828210000|2025-09-25 19:23:30|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1758828330000|2025-09-25 19:25:30|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758828600000|2025-09-25 19:30:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758828610000|2025-09-25 19:30:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1758828620000|2025-09-25 19:30:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1758828720000|2025-09-25 19:32:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758828750000|2025-09-25 19:32:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1758828830000|2025-09-25 19:33:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1758829360000|2025-09-25 19:42:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758829430000|2025-09-25 19:43:50|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758829470000|2025-09-25 19:44:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1758829490000|2025-09-25 19:44:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758829500000|2025-09-25 19:45:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1758829510000|2025-09-25 19:45:10|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1758829520000|2025-09-25 19:45:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1758829540000|2025-09-25 19:45:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758829580000|2025-09-25 19:46:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758829700000|2025-09-25 19:48:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758829720000|2025-09-25 19:48:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1758829730000|2025-09-25 19:48:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758829810000|2025-09-25 19:50:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758829830000|2025-09-25 19:50:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758829920000|2025-09-25 19:52:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758830040000|2025-09-25 19:54:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758830050000|2025-09-25 19:54:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758830090000|2025-09-25 19:54:50|||||||||4
1758830100000|2025-09-25 19:55:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1758830160000|2025-09-25 19:56:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1758830170000|2025-09-25 19:56:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1758830220000|2025-09-25 19:57:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758830230000|2025-09-25 19:57:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758830250000|2025-09-25 19:57:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758830260000|2025-09-25 19:57:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758830280000|2025-09-25 19:58:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758830290000|2025-09-25 19:58:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1758830310000|2025-09-25 19:58:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758830340000|2025-09-25 19:59:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|8
1758830350000|2025-09-25 19:59:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758830370000|2025-09-25 19:59:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1758830380000|2025-09-25 19:59:40|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1758830390000|2025-09-25 19:59:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|4
1758830400000|2025-09-25 20:00:00|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1758845700000|2025-09-26 00:15:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1758845720000|2025-09-26 00:15:20|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1758845970000|2025-09-26 00:19:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1758846000000|2025-09-26 00:20:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1758846040000|2025-09-26 00:20:40|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|0
1758846050000|2025-09-26 00:20:50|18.89|18.59|18.91|18.61|18.91|18.61|18.88|18.58|0
1758846060000|2025-09-26 00:21:00|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|0
1758846420000|2025-09-26 00:27:00|18.93|18.63|18.87|18.62|18.93|18.67|18.87|18.62|0
1758846470000|2025-09-26 00:27:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758847240000|2025-09-26 00:40:40|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1758847340000|2025-09-26 00:42:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758847990000|2025-09-26 00:53:10|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|0
1758848020000|2025-09-26 00:53:40|18.74|18.66|18.75|18.67|18.76|18.68|18.74|18.66|0
1758848030000|2025-09-26 00:53:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758848040000|2025-09-26 00:54:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1758848050000|2025-09-26 00:54:10|18.74|18.66|18.87|18.62|18.87|18.68|18.74|18.61|0
1758848340000|2025-09-26 00:59:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1758848750000|2025-09-26 01:05:50|18.87|18.62|18.8|18.72|18.87|18.72|18.8|18.62|0
1758849470000|2025-09-26 01:17:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758849480000|2025-09-26 01:18:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1758849570000|2025-09-26 01:19:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758849600000|2025-09-26 01:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758849610000|2025-09-26 01:20:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758849650000|2025-09-26 01:20:50|18.84|18.76|18.84|18.76|18.92|18.76|18.84|18.67|0
1758849660000|2025-09-26 01:21:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758849730000|2025-09-26 01:22:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758849750000|2025-09-26 01:22:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758849760000|2025-09-26 01:22:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758849830000|2025-09-26 01:23:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758849900000|2025-09-26 01:25:00|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1758849910000|2025-09-26 01:25:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850070000|2025-09-26 01:27:50|18.92|18.67|18.84|18.76|18.92|18.77|18.84|18.67|0
1758850080000|2025-09-26 01:28:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850160000|2025-09-26 01:29:20|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850370000|2025-09-26 01:32:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1758850380000|2025-09-26 01:33:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758850390000|2025-09-26 01:33:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850500000|2025-09-26 01:35:00|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850530000|2025-09-26 01:35:30|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850550000|2025-09-26 01:35:50|18.92|18.67|18.92|18.67|18.92|18.77|18.85|18.67|0
1758850560000|2025-09-26 01:36:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850580000|2025-09-26 01:36:20|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1758850590000|2025-09-26 01:36:30|18.85|18.77|18.92|18.67|18.92|18.77|18.83|18.67|0
1758850600000|2025-09-26 01:36:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850630000|2025-09-26 01:37:10|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850640000|2025-09-26 01:37:20|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1758850650000|2025-09-26 01:37:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850710000|2025-09-26 01:38:30|18.92|18.67|18.92|18.67|18.92|18.77|18.85|18.67|0
1758850720000|2025-09-26 01:38:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758850750000|2025-09-26 01:39:10|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850770000|2025-09-26 01:39:30|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850880000|2025-09-26 01:41:20|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758850950000|2025-09-26 01:42:30|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758851000000|2025-09-26 01:43:20|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1758851010000|2025-09-26 01:43:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758851050000|2025-09-26 01:44:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1758851070000|2025-09-26 01:44:30|18.82|18.74|18.92|18.67|18.92|18.77|18.82|18.67|0
1758851080000|2025-09-26 01:44:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758851140000|2025-09-26 01:45:40|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1758851150000|2025-09-26 01:45:50|18.85|18.77|18.92|18.67|18.92|18.77|18.85|18.67|0
1758851190000|2025-09-26 01:46:30|18.85|18.77|18.92|18.67|18.92|18.77|18.85|18.67|0
1758851250000|2025-09-26 01:47:30|18.79|18.71|18.92|18.67|18.92|18.71|18.79|18.67|0
1758851390000|2025-09-26 01:49:50|18.85|18.77|18.92|18.67|18.92|18.77|18.85|18.67|0
1758851450000|2025-09-26 01:50:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758851470000|2025-09-26 01:51:10|18.92|18.67|18.85|18.77|18.92|18.77|18.85|18.67|0
1758852590000|2025-09-26 02:09:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758852600000|2025-09-26 02:10:00|||||||||9
1758852980000|2025-09-26 02:16:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1758853010000|2025-09-26 02:16:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758853020000|2025-09-26 02:17:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1758853090000|2025-09-26 02:18:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758853110000|2025-09-26 02:18:30|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1758853190000|2025-09-26 02:19:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758853240000|2025-09-26 02:20:40|18.87|18.79|18.96|18.71|18.96|18.79|18.85|18.71|0
1758853250000|2025-09-26 02:20:50|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|1
1758854010000|2025-09-26 02:33:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758854100000|2025-09-26 02:35:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1758854740000|2025-09-26 02:45:40|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|6
1758855420000|2025-09-26 02:57:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|3
1758855810000|2025-09-26 03:03:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758855830000|2025-09-26 03:03:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758856890000|2025-09-26 03:21:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1758858480000|2025-09-26 03:48:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758858520000|2025-09-26 03:48:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1758858760000|2025-09-26 03:52:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1758858770000|2025-09-26 03:52:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1758858780000|2025-09-26 03:53:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1758859000000|2025-09-26 03:56:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859110000|2025-09-26 03:58:30|18.84|18.76|18.85|18.77|18.86|18.78|18.84|18.76|0
1758859120000|2025-09-26 03:58:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859230000|2025-09-26 04:00:30|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|0
1758859240000|2025-09-26 04:00:40|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|0
1758859260000|2025-09-26 04:01:00|18.86|18.78|18.87|18.79|18.88|18.8|18.86|18.78|0
1758859270000|2025-09-26 04:01:10|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1758859300000|2025-09-26 04:01:40|18.88|18.8|18.87|18.79|18.88|18.8|18.86|18.78|0
1758859310000|2025-09-26 04:01:50|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1758859320000|2025-09-26 04:02:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1758859350000|2025-09-26 04:02:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859380000|2025-09-26 04:03:00|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|0
1758859400000|2025-09-26 04:03:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859410000|2025-09-26 04:03:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1758859450000|2025-09-26 04:04:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1758859460000|2025-09-26 04:04:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1758859480000|2025-09-26 04:04:40|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1758859540000|2025-09-26 04:05:40|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|0
1758859550000|2025-09-26 04:05:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1758859560000|2025-09-26 04:06:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1758859570000|2025-09-26 04:06:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859660000|2025-09-26 04:07:40|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1758859670000|2025-09-26 04:07:50|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|0
1758859680000|2025-09-26 04:08:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1758859710000|2025-09-26 04:08:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1758859720000|2025-09-26 04:08:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859730000|2025-09-26 04:08:50|18.84|18.76|18.85|18.77|18.86|18.78|18.83|18.75|0
1758859740000|2025-09-26 04:09:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758859760000|2025-09-26 04:09:20|18.84|18.76|18.85|18.77|18.86|18.78|18.83|18.75|0
1758859770000|2025-09-26 04:09:30|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1758859800000|2025-09-26 04:10:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1758859810000|2025-09-26 04:10:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758859920000|2025-09-26 04:12:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1758859930000|2025-09-26 04:12:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758859960000|2025-09-26 04:12:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1758860090000|2025-09-26 04:14:50|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|0
1758860160000|2025-09-26 04:16:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1758860170000|2025-09-26 04:16:10|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|0
1758860180000|2025-09-26 04:16:20|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1758860190000|2025-09-26 04:16:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758860220000|2025-09-26 04:17:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1758860230000|2025-09-26 04:17:10|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1758860250000|2025-09-26 04:17:30|18.85|18.77|18.84|18.76|18.86|18.78|18.83|18.75|0
1758860260000|2025-09-26 04:17:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1758860330000|2025-09-26 04:18:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1758860850000|2025-09-26 04:27:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758860860000|2025-09-26 04:27:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758860950000|2025-09-26 04:29:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758861000000|2025-09-26 04:30:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861080000|2025-09-26 04:31:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861090000|2025-09-26 04:31:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861180000|2025-09-26 04:33:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861190000|2025-09-26 04:33:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861220000|2025-09-26 04:33:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758861340000|2025-09-26 04:35:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758861510000|2025-09-26 04:38:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758861520000|2025-09-26 04:38:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758861780000|2025-09-26 04:43:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758861850000|2025-09-26 04:44:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1758861870000|2025-09-26 04:44:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758862000000|2025-09-26 04:46:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758862010000|2025-09-26 04:46:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1758862020000|2025-09-26 04:47:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862260000|2025-09-26 04:51:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862280000|2025-09-26 04:51:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862290000|2025-09-26 04:51:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758862310000|2025-09-26 04:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758862320000|2025-09-26 04:52:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862370000|2025-09-26 04:52:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862380000|2025-09-26 04:53:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1758862390000|2025-09-26 04:53:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1758862440000|2025-09-26 04:54:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862450000|2025-09-26 04:54:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1758862460000|2025-09-26 04:54:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1758862470000|2025-09-26 04:54:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1758862600000|2025-09-26 04:56:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758862610000|2025-09-26 04:56:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1758862640000|2025-09-26 04:57:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758862730000|2025-09-26 04:58:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1758862800000|2025-09-26 05:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1758862810000|2025-09-26 05:00:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1758862870000|2025-09-26 05:01:10|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1758862970000|2025-09-26 05:02:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1758863350000|2025-09-26 05:09:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1758863370000|2025-09-26 05:09:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1758865030000|2025-09-26 05:37:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1758865050000|2025-09-26 05:37:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1758865890000|2025-09-26 05:51:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1758866030000|2025-09-26 05:53:50|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|21
1758866160000|2025-09-26 05:56:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|13
1758866360000|2025-09-26 05:59:20|||||||||3
1758866400000|2025-09-26 06:00:00|||||||||2
1758866450000|2025-09-26 06:00:50|||||||||1
1758866520000|2025-09-26 06:02:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1758866530000|2025-09-26 06:02:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758866540000|2025-09-26 06:02:20|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1758866560000|2025-09-26 06:02:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1758866590000|2025-09-26 06:03:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758866670000|2025-09-26 06:04:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1758866710000|2025-09-26 06:05:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1758866740000|2025-09-26 06:05:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1758866750000|2025-09-26 06:05:50|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1758866760000|2025-09-26 06:06:00|||||||||5
1758867970000|2025-09-26 06:26:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758867980000|2025-09-26 06:26:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758868040000|2025-09-26 06:27:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758868050000|2025-09-26 06:27:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758868060000|2025-09-26 06:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758868200000|2025-09-26 06:30:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758868230000|2025-09-26 06:30:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1758868310000|2025-09-26 06:31:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1758868320000|2025-09-26 06:32:00|||||||||1
1758868600000|2025-09-26 06:36:40|||||||||1
1758868610000|2025-09-26 06:36:50|||||||||1
1758868980000|2025-09-26 06:43:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|9
1758869100000|2025-09-26 06:45:00|||||||||4
1758869640000|2025-09-26 06:54:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|4
1758869720000|2025-09-26 06:55:20|||||||||1
1758869730000|2025-09-26 06:55:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1758869810000|2025-09-26 06:56:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|30
1758869830000|2025-09-26 06:57:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1758869840000|2025-09-26 06:57:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1758869850000|2025-09-26 06:57:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1758869950000|2025-09-26 06:59:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1758869960000|2025-09-26 06:59:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1758869980000|2025-09-26 06:59:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758869990000|2025-09-26 06:59:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1758870000000|2025-09-26 07:00:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1758870010000|2025-09-26 07:00:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1758870060000|2025-09-26 07:01:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|52
1758870080000|2025-09-26 07:01:20|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|135
1758870120000|2025-09-26 07:02:00|||||||||1
1758870140000|2025-09-26 07:02:20|||||||||1
1758870150000|2025-09-26 07:02:30|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|33
1758870180000|2025-09-26 07:03:00|||||||||1
1758870200000|2025-09-26 07:03:20|||||||||1
1758870220000|2025-09-26 07:03:40|||||||||1
1758870240000|2025-09-26 07:04:00|||||||||1
1758870260000|2025-09-26 07:04:20|||||||||1
1758870280000|2025-09-26 07:04:40|||||||||1
1758870290000|2025-09-26 07:04:50|||||||||1
1758870340000|2025-09-26 07:05:40|||||||||2
1758870370000|2025-09-26 07:06:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|16
1758870390000|2025-09-26 07:06:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758870420000|2025-09-26 07:07:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758870430000|2025-09-26 07:07:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758870710000|2025-09-26 07:11:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|131
1758870720000|2025-09-26 07:12:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1758870760000|2025-09-26 07:12:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758870900000|2025-09-26 07:15:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758870910000|2025-09-26 07:15:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|13
1758870920000|2025-09-26 07:15:20|||||||||1
1758870960000|2025-09-26 07:16:00|||||||||1
1758871000000|2025-09-26 07:16:40|||||||||1
1758871080000|2025-09-26 07:18:00|||||||||1
1758871110000|2025-09-26 07:18:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|1
1758871130000|2025-09-26 07:18:50|||||||||6
1758871140000|2025-09-26 07:19:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1758871180000|2025-09-26 07:19:40|||||||||51
1758871190000|2025-09-26 07:19:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|9
1758871250000|2025-09-26 07:20:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758871500000|2025-09-26 07:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1758871550000|2025-09-26 07:25:50|||||||||1
1758871570000|2025-09-26 07:26:10|||||||||1
1758871630000|2025-09-26 07:27:10|||||||||1
1758871660000|2025-09-26 07:27:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1758871670000|2025-09-26 07:27:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758871700000|2025-09-26 07:28:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758871730000|2025-09-26 07:28:50|||||||||6
1758871980000|2025-09-26 07:33:00|||||||||6
1758872000000|2025-09-26 07:33:20|||||||||1
1758872040000|2025-09-26 07:34:00|||||||||1
1758872060000|2025-09-26 07:34:20|||||||||1
1758872080000|2025-09-26 07:34:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758872100000|2025-09-26 07:35:00|||||||||1
1758872160000|2025-09-26 07:36:00|||||||||1
1758872260000|2025-09-26 07:37:40|||||||||9
1758872270000|2025-09-26 07:37:50|||||||||2
1758872410000|2025-09-26 07:40:10|||||||||5
1758872500000|2025-09-26 07:41:40|||||||||1
1758872670000|2025-09-26 07:44:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|14
1758872690000|2025-09-26 07:44:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758872810000|2025-09-26 07:46:50|||||||||4
1758873060000|2025-09-26 07:51:00|||||||||4
1758873350000|2025-09-26 07:55:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|59
1758873360000|2025-09-26 07:56:00|||||||||3
1758873380000|2025-09-26 07:56:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758873420000|2025-09-26 07:57:00|||||||||1
1758873460000|2025-09-26 07:57:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|15
1758873750000|2025-09-26 08:02:30|||||||||50
1758873760000|2025-09-26 08:02:40|||||||||1
1758873770000|2025-09-26 08:02:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758873780000|2025-09-26 08:03:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758873790000|2025-09-26 08:03:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758873960000|2025-09-26 08:06:00|||||||||1
1758874320000|2025-09-26 08:12:00|||||||||1
1758874330000|2025-09-26 08:12:10|||||||||1
1758874480000|2025-09-26 08:14:40|||||||||1
1758874530000|2025-09-26 08:15:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|86
1758874560000|2025-09-26 08:16:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758874570000|2025-09-26 08:16:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1758874630000|2025-09-26 08:17:10|||||||||1
1758874790000|2025-09-26 08:19:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1758874950000|2025-09-26 08:22:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|7
1758874990000|2025-09-26 08:23:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758875000000|2025-09-26 08:23:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1758875150000|2025-09-26 08:25:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|30
1758875240000|2025-09-26 08:27:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|124
1758875250000|2025-09-26 08:27:30|||||||||1
1758875280000|2025-09-26 08:28:00|||||||||1
1758875340000|2025-09-26 08:29:00|||||||||4
1758875460000|2025-09-26 08:31:00|||||||||1
1758875640000|2025-09-26 08:34:00|||||||||1
1758875830000|2025-09-26 08:37:10|||||||||1
1758876040000|2025-09-26 08:40:40|||||||||1
1758876100000|2025-09-26 08:41:40|||||||||1
1758876120000|2025-09-26 08:42:00|||||||||1
1758876200000|2025-09-26 08:43:20|||||||||1
1758876280000|2025-09-26 08:44:40|||||||||1
1758876340000|2025-09-26 08:45:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|7
1758876350000|2025-09-26 08:45:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|53
1758876380000|2025-09-26 08:46:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1758876440000|2025-09-26 08:47:20|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1758876460000|2025-09-26 08:47:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1758876470000|2025-09-26 08:47:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1758876500000|2025-09-26 08:48:20|||||||||1
1758876540000|2025-09-26 08:49:00|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1758876550000|2025-09-26 08:49:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758876650000|2025-09-26 08:50:50|||||||||1
1758876970000|2025-09-26 08:56:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758877200000|2025-09-26 09:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|34
1758877210000|2025-09-26 09:00:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1758877240000|2025-09-26 09:00:40|||||||||1
1758877290000|2025-09-26 09:01:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1758877380000|2025-09-26 09:03:00|||||||||1
1758877500000|2025-09-26 09:05:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1758877540000|2025-09-26 09:05:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|2
1758877550000|2025-09-26 09:05:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758877560000|2025-09-26 09:06:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758877570000|2025-09-26 09:06:10|||||||||1
1758877640000|2025-09-26 09:07:20|||||||||3
1758877910000|2025-09-26 09:11:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1758877960000|2025-09-26 09:12:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758878030000|2025-09-26 09:13:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758878120000|2025-09-26 09:15:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|69
1758878130000|2025-09-26 09:15:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|13
1758878240000|2025-09-26 09:17:20|||||||||193
1758878270000|2025-09-26 09:17:50|||||||||60
1758878320000|2025-09-26 09:18:40|||||||||1
1758878390000|2025-09-26 09:19:50|||||||||1
1758878550000|2025-09-26 09:22:30|||||||||1
1758878650000|2025-09-26 09:24:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1758878710000|2025-09-26 09:25:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1758878720000|2025-09-26 09:25:20|||||||||1
1758878900000|2025-09-26 09:28:20|||||||||1
1758878940000|2025-09-26 09:29:00|||||||||4
1758878990000|2025-09-26 09:29:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1758879020000|2025-09-26 09:30:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758879070000|2025-09-26 09:31:10|||||||||1
1758879100000|2025-09-26 09:31:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|13
1758879120000|2025-09-26 09:32:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758879170000|2025-09-26 09:32:50|||||||||13
1758879230000|2025-09-26 09:33:50|||||||||1
1758879420000|2025-09-26 09:37:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758879440000|2025-09-26 09:37:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758879480000|2025-09-26 09:38:00|||||||||1
1758879620000|2025-09-26 09:40:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1758879630000|2025-09-26 09:40:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|58
1758879660000|2025-09-26 09:41:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1758879670000|2025-09-26 09:41:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758879810000|2025-09-26 09:43:30|||||||||1
1758879980000|2025-09-26 09:46:20|||||||||1
1758880150000|2025-09-26 09:49:10|||||||||1
1758880290000|2025-09-26 09:51:30|||||||||1
1758880430000|2025-09-26 09:53:50|||||||||1
1758881030000|2025-09-26 10:03:50|||||||||1
1758881160000|2025-09-26 10:06:00|||||||||1
1758881220000|2025-09-26 10:07:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|82
1758881410000|2025-09-26 10:10:10|||||||||1
1758881440000|2025-09-26 10:10:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1758881450000|2025-09-26 10:10:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758881750000|2025-09-26 10:15:50|||||||||2
1758882540000|2025-09-26 10:29:00|||||||||4
1758882580000|2025-09-26 10:29:40|||||||||1
1758883580000|2025-09-26 10:46:20|||||||||19
1758883590000|2025-09-26 10:46:30|||||||||1
1758884200000|2025-09-26 10:56:40|||||||||10
1758884330000|2025-09-26 10:58:50|||||||||8
1758884510000|2025-09-26 11:01:50|||||||||43
1758884540000|2025-09-26 11:02:20|||||||||1
1758884650000|2025-09-26 11:04:10|||||||||1
1758884670000|2025-09-26 11:04:30|||||||||3
1758884930000|2025-09-26 11:08:50|||||||||7
1758884990000|2025-09-26 11:09:50|||||||||38
1758885070000|2025-09-26 11:11:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|25
1758885080000|2025-09-26 11:11:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|38
1758885120000|2025-09-26 11:12:00|||||||||12
1758885220000|2025-09-26 11:13:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758885430000|2025-09-26 11:17:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1758885470000|2025-09-26 11:17:50|||||||||1
1758885490000|2025-09-26 11:18:10|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|0
1758885560000|2025-09-26 11:19:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758885610000|2025-09-26 11:20:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1758885680000|2025-09-26 11:21:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|45
1758885710000|2025-09-26 11:21:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758885770000|2025-09-26 11:22:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|32
1758885810000|2025-09-26 11:23:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1758885910000|2025-09-26 11:25:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1758886060000|2025-09-26 11:27:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1758886090000|2025-09-26 11:28:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1758886160000|2025-09-26 11:29:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1758886190000|2025-09-26 11:29:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1758886210000|2025-09-26 11:30:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1758886220000|2025-09-26 11:30:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758886280000|2025-09-26 11:31:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758886290000|2025-09-26 11:31:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758886360000|2025-09-26 11:32:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758886410000|2025-09-26 11:33:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758886500000|2025-09-26 11:35:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1758886530000|2025-09-26 11:35:30|||||||||50
1758886540000|2025-09-26 11:35:40|||||||||50
1758886680000|2025-09-26 11:38:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|29
1758886710000|2025-09-26 11:38:30|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|4
1758886740000|2025-09-26 11:39:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|42
1758886790000|2025-09-26 11:39:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758886800000|2025-09-26 11:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758886810000|2025-09-26 11:40:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758886870000|2025-09-26 11:41:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1758886930000|2025-09-26 11:42:10|||||||||4
1758886940000|2025-09-26 11:42:20|||||||||62
1758887090000|2025-09-26 11:44:50|||||||||1
1758887230000|2025-09-26 11:47:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|20
1758887260000|2025-09-26 11:47:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758887380000|2025-09-26 11:49:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758887440000|2025-09-26 11:50:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758887460000|2025-09-26 11:51:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1758887470000|2025-09-26 11:51:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|199
1758887890000|2025-09-26 11:58:10|||||||||27
1758887900000|2025-09-26 11:58:20|||||||||2
1758887980000|2025-09-26 11:59:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|7
1758887990000|2025-09-26 11:59:50|||||||||2
1758888000000|2025-09-26 12:00:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758888010000|2025-09-26 12:00:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1758888420000|2025-09-26 12:07:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758888600000|2025-09-26 12:10:00|||||||||1
1758888690000|2025-09-26 12:11:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758888920000|2025-09-26 12:15:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1758888960000|2025-09-26 12:16:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758889010000|2025-09-26 12:16:50|||||||||17
1758889260000|2025-09-26 12:21:00|||||||||1
1758889410000|2025-09-26 12:23:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758889450000|2025-09-26 12:24:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758889460000|2025-09-26 12:24:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1758889690000|2025-09-26 12:28:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758889740000|2025-09-26 12:29:00|||||||||2
1758889750000|2025-09-26 12:29:10|||||||||3
1758889830000|2025-09-26 12:30:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|3
1758889840000|2025-09-26 12:30:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|41
1758889870000|2025-09-26 12:31:10|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|1
1758889880000|2025-09-26 12:31:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|93
1758889900000|2025-09-26 12:31:40|||||||||3
1758890030000|2025-09-26 12:33:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1758890040000|2025-09-26 12:34:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|17
1758890050000|2025-09-26 12:34:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1758890140000|2025-09-26 12:35:40|||||||||10
1758890180000|2025-09-26 12:36:20|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|43
1758890200000|2025-09-26 12:36:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1758890220000|2025-09-26 12:37:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|50
1758890230000|2025-09-26 12:37:10|18.5|18.42|18.44|18.36|18.5|18.42|18.44|18.36|328
1758890240000|2025-09-26 12:37:20|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|40
1758890250000|2025-09-26 12:37:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|35
1758890260000|2025-09-26 12:37:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|35
1758890270000|2025-09-26 12:37:50|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|55
1758890300000|2025-09-26 12:38:20|||||||||2
1758890320000|2025-09-26 12:38:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|12
1758890330000|2025-09-26 12:38:50|18.42|18.34|18.44|18.36|18.45|18.37|18.42|18.34|15
1758890350000|2025-09-26 12:39:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1758890470000|2025-09-26 12:41:10|||||||||9
1758890530000|2025-09-26 12:42:10|||||||||100
1758890740000|2025-09-26 12:45:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1758890770000|2025-09-26 12:46:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758890820000|2025-09-26 12:47:00|||||||||1
1758891080000|2025-09-26 12:51:20|||||||||1
1758891140000|2025-09-26 12:52:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|32
1758891150000|2025-09-26 12:52:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758891210000|2025-09-26 12:53:30|||||||||1
1758891340000|2025-09-26 12:55:40|||||||||1
1758891430000|2025-09-26 12:57:10|||||||||2
1758891500000|2025-09-26 12:58:20|||||||||1
1758891510000|2025-09-26 12:58:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|17
1758891550000|2025-09-26 12:59:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1758891600000|2025-09-26 13:00:00|||||||||1
1758891640000|2025-09-26 13:00:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|16
1758891650000|2025-09-26 13:00:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758891660000|2025-09-26 13:01:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758891870000|2025-09-26 13:04:30|||||||||1
1758891890000|2025-09-26 13:04:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|42
1758892130000|2025-09-26 13:08:50|||||||||3
1758892290000|2025-09-26 13:11:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758892310000|2025-09-26 13:11:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1758892320000|2025-09-26 13:12:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1758892420000|2025-09-26 13:13:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|28
1758892490000|2025-09-26 13:14:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1758892500000|2025-09-26 13:15:00|||||||||2
1758892510000|2025-09-26 13:15:10|||||||||2
1758892520000|2025-09-26 13:15:20|||||||||1
1758892530000|2025-09-26 13:15:30|||||||||1
1758892540000|2025-09-26 13:15:40|||||||||1
1758892550000|2025-09-26 13:15:50|||||||||1
1758892560000|2025-09-26 13:16:00|||||||||1
1758892590000|2025-09-26 13:16:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|103
1758892600000|2025-09-26 13:16:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1758892610000|2025-09-26 13:16:50|18.53|18.45|18.52|18.44|18.53|18.45|18.5|18.42|0
1758892630000|2025-09-26 13:17:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758892660000|2025-09-26 13:17:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|25
1758892670000|2025-09-26 13:17:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|13
1758892690000|2025-09-26 13:18:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758892710000|2025-09-26 13:18:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|12
1758892860000|2025-09-26 13:21:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758892900000|2025-09-26 13:21:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758892920000|2025-09-26 13:22:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1758892970000|2025-09-26 13:22:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758892980000|2025-09-26 13:23:00|||||||||5
1758893070000|2025-09-26 13:24:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758893090000|2025-09-26 13:24:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758893100000|2025-09-26 13:25:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758893130000|2025-09-26 13:25:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758893190000|2025-09-26 13:26:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758893220000|2025-09-26 13:27:00|||||||||1
1758893340000|2025-09-26 13:29:00|||||||||1
1758893350000|2025-09-26 13:29:10|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758893390000|2025-09-26 13:29:50|||||||||1
1758893400000|2025-09-26 13:30:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|7
1758893410000|2025-09-26 13:30:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758893420000|2025-09-26 13:30:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758893450000|2025-09-26 13:30:50|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1758893460000|2025-09-26 13:31:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758893480000|2025-09-26 13:31:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1758893510000|2025-09-26 13:31:50|||||||||1
1758893520000|2025-09-26 13:32:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|31
1758893530000|2025-09-26 13:32:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758893570000|2025-09-26 13:32:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|68
1758893600000|2025-09-26 13:33:20|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|12
1758893610000|2025-09-26 13:33:30|||||||||10
1758893650000|2025-09-26 13:34:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|15
1758893700000|2025-09-26 13:35:00|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|10
1758893740000|2025-09-26 13:35:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758893850000|2025-09-26 13:37:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|50
1758893860000|2025-09-26 13:37:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1758893870000|2025-09-26 13:37:50|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|28
1758893880000|2025-09-26 13:38:00|||||||||2
1758893960000|2025-09-26 13:39:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|2
1758894120000|2025-09-26 13:42:00|||||||||29
1758894140000|2025-09-26 13:42:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|30
1758894150000|2025-09-26 13:42:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|52
1758894160000|2025-09-26 13:42:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|13
1758894180000|2025-09-26 13:43:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1758894230000|2025-09-26 13:43:50|18.43|18.35|18.45|18.37|18.47|18.39|18.43|18.35|0
1758894250000|2025-09-26 13:44:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1758894260000|2025-09-26 13:44:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1758894280000|2025-09-26 13:44:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1758894290000|2025-09-26 13:44:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1758894300000|2025-09-26 13:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1758894370000|2025-09-26 13:46:10|||||||||53
1758894390000|2025-09-26 13:46:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|35
1758894400000|2025-09-26 13:46:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1758894590000|2025-09-26 13:49:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1758894630000|2025-09-26 13:50:30|||||||||1
1758894650000|2025-09-26 13:50:50|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|34
1758894660000|2025-09-26 13:51:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|19
1758894670000|2025-09-26 13:51:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|50
1758894680000|2025-09-26 13:51:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1758894720000|2025-09-26 13:52:00|||||||||1
1758894730000|2025-09-26 13:52:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1758894740000|2025-09-26 13:52:20|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|34
1758894750000|2025-09-26 13:52:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|14
1758894780000|2025-09-26 13:53:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1758894940000|2025-09-26 13:55:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|29
1758894980000|2025-09-26 13:56:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|45
1758894990000|2025-09-26 13:56:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1758895020000|2025-09-26 13:57:00|||||||||50
1758895070000|2025-09-26 13:57:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|15
1758895130000|2025-09-26 13:58:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1758895140000|2025-09-26 13:59:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1758895200000|2025-09-26 14:00:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|11
1758895220000|2025-09-26 14:00:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|50
1758895230000|2025-09-26 14:00:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|29
1758895240000|2025-09-26 14:00:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|7
1758895250000|2025-09-26 14:00:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1758895270000|2025-09-26 14:01:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1758895290000|2025-09-26 14:01:30|||||||||9
1758895300000|2025-09-26 14:01:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|6
1758895320000|2025-09-26 14:02:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1758895340000|2025-09-26 14:02:20|||||||||9
1758895370000|2025-09-26 14:02:50|||||||||9
1758895380000|2025-09-26 14:03:00|||||||||1
1758895390000|2025-09-26 14:03:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|89
1758895410000|2025-09-26 14:03:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|27
1758895440000|2025-09-26 14:04:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|10
1758895460000|2025-09-26 14:04:20|||||||||9
1758895500000|2025-09-26 14:05:00|||||||||9
1758895520000|2025-09-26 14:05:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|9
1758895530000|2025-09-26 14:05:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1758895560000|2025-09-26 14:06:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|53
1758895610000|2025-09-26 14:06:50|||||||||9
1758895620000|2025-09-26 14:07:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758895630000|2025-09-26 14:07:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758895640000|2025-09-26 14:07:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1758895670000|2025-09-26 14:07:50|||||||||17
1758895690000|2025-09-26 14:08:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|54
1758895700000|2025-09-26 14:08:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758895710000|2025-09-26 14:08:30|||||||||9
1758895730000|2025-09-26 14:08:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|13
1758895740000|2025-09-26 14:09:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1758895750000|2025-09-26 14:09:10|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|22
1758895760000|2025-09-26 14:09:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|11
1758895790000|2025-09-26 14:09:50|||||||||11
1758895840000|2025-09-26 14:10:40|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|38
1758895860000|2025-09-26 14:11:00|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|11
1758895870000|2025-09-26 14:11:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1758895940000|2025-09-26 14:12:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|41
1758895960000|2025-09-26 14:12:40|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|3
1758895970000|2025-09-26 14:12:50|||||||||36
1758895980000|2025-09-26 14:13:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1758895990000|2025-09-26 14:13:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1758896010000|2025-09-26 14:13:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|2
1758896020000|2025-09-26 14:13:40|18.56|18.48|18.55|18.47|18.56|18.48|18.53|18.45|10
1758896030000|2025-09-26 14:13:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758896040000|2025-09-26 14:14:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1758896050000|2025-09-26 14:14:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758896090000|2025-09-26 14:14:50|||||||||2
1758896100000|2025-09-26 14:15:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|27
1758896110000|2025-09-26 14:15:10|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|0
1758896120000|2025-09-26 14:15:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896130000|2025-09-26 14:15:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758896140000|2025-09-26 14:15:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896150000|2025-09-26 14:15:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1758896160000|2025-09-26 14:16:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|10
1758896170000|2025-09-26 14:16:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758896180000|2025-09-26 14:16:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758896190000|2025-09-26 14:16:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1758896200000|2025-09-26 14:16:40|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|10
1758896220000|2025-09-26 14:17:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758896230000|2025-09-26 14:17:10|18.54|18.46|18.54|18.46|18.56|18.48|18.52|18.44|18
1758896240000|2025-09-26 14:17:20|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1758896250000|2025-09-26 14:17:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1758896310000|2025-09-26 14:18:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|7
1758896320000|2025-09-26 14:18:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896330000|2025-09-26 14:18:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|5
1758896350000|2025-09-26 14:19:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1758896360000|2025-09-26 14:19:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758896370000|2025-09-26 14:19:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758896380000|2025-09-26 14:19:40|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1758896400000|2025-09-26 14:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|6
1758896410000|2025-09-26 14:20:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896420000|2025-09-26 14:20:20|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|23
1758896430000|2025-09-26 14:20:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1758896440000|2025-09-26 14:20:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1758896450000|2025-09-26 14:20:50|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1758896460000|2025-09-26 14:21:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758896480000|2025-09-26 14:21:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896520000|2025-09-26 14:22:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1758896530000|2025-09-26 14:22:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|2
1758896570000|2025-09-26 14:22:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896600000|2025-09-26 14:23:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1758896610000|2025-09-26 14:23:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1758896620000|2025-09-26 14:23:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|1
1758896650000|2025-09-26 14:24:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758896690000|2025-09-26 14:24:50|||||||||5
1758896700000|2025-09-26 14:25:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|124
1758896710000|2025-09-26 14:25:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1758896720000|2025-09-26 14:25:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758896780000|2025-09-26 14:26:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|22
1758896790000|2025-09-26 14:26:30|||||||||10
1758896810000|2025-09-26 14:26:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1758896830000|2025-09-26 14:27:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1758896900000|2025-09-26 14:28:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|19
1758896910000|2025-09-26 14:28:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758896920000|2025-09-26 14:28:40|||||||||7
1758896940000|2025-09-26 14:29:00|||||||||1
1758896970000|2025-09-26 14:29:30|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|73
1758896990000|2025-09-26 14:29:50|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|94
1758897000000|2025-09-26 14:30:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758897010000|2025-09-26 14:30:10|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|77
1758897060000|2025-09-26 14:31:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|1
1758897070000|2025-09-26 14:31:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|25
1758897080000|2025-09-26 14:31:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758897090000|2025-09-26 14:31:30|18.62|18.54|18.62|18.54|18.63|18.55|18.61|18.53|50
1758897100000|2025-09-26 14:31:40|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1758897110000|2025-09-26 14:31:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758897200000|2025-09-26 14:33:20|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|9
1758897220000|2025-09-26 14:33:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1758897230000|2025-09-26 14:33:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758897240000|2025-09-26 14:34:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|72
1758897250000|2025-09-26 14:34:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1758897260000|2025-09-26 14:34:20|18.62|18.54|18.61|18.53|18.62|18.54|18.59|18.51|262
1758897300000|2025-09-26 14:35:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|22
1758897380000|2025-09-26 14:36:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1758897390000|2025-09-26 14:36:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|40
1758897400000|2025-09-26 14:36:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|56
1758897410000|2025-09-26 14:36:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1758897450000|2025-09-26 14:37:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1758897510000|2025-09-26 14:38:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|74
1758897520000|2025-09-26 14:38:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1758897530000|2025-09-26 14:38:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1758897550000|2025-09-26 14:39:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758897560000|2025-09-26 14:39:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1758897580000|2025-09-26 14:39:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758897600000|2025-09-26 14:40:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|4
1758897610000|2025-09-26 14:40:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|14
1758897620000|2025-09-26 14:40:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758897690000|2025-09-26 14:41:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1758897700000|2025-09-26 14:41:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758897720000|2025-09-26 14:42:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758897760000|2025-09-26 14:42:40|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758897840000|2025-09-26 14:44:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758897940000|2025-09-26 14:45:40|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|11
1758897950000|2025-09-26 14:45:50|||||||||1
1758897960000|2025-09-26 14:46:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758897980000|2025-09-26 14:46:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|81
1758897990000|2025-09-26 14:46:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758898000000|2025-09-26 14:46:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758898020000|2025-09-26 14:47:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1758898030000|2025-09-26 14:47:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758898040000|2025-09-26 14:47:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1758898180000|2025-09-26 14:49:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|11
1758898200000|2025-09-26 14:50:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1758898220000|2025-09-26 14:50:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|19
1758898230000|2025-09-26 14:50:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758898240000|2025-09-26 14:50:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1758898250000|2025-09-26 14:50:50|18.54|18.46|18.54|18.46|18.56|18.48|18.52|18.44|0
1758898260000|2025-09-26 14:51:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|0
1758898280000|2025-09-26 14:51:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|24
1758898290000|2025-09-26 14:51:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1758898300000|2025-09-26 14:51:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758898330000|2025-09-26 14:52:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758898340000|2025-09-26 14:52:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758898350000|2025-09-26 14:52:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758898430000|2025-09-26 14:53:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1758898480000|2025-09-26 14:54:40|||||||||6
1758898530000|2025-09-26 14:55:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|51
1758898540000|2025-09-26 14:55:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758898560000|2025-09-26 14:56:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1758898570000|2025-09-26 14:56:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758898580000|2025-09-26 14:56:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1758898590000|2025-09-26 14:56:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758898630000|2025-09-26 14:57:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758898660000|2025-09-26 14:57:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758898730000|2025-09-26 14:58:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|12
1758898750000|2025-09-26 14:59:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1758898760000|2025-09-26 14:59:20|18.51|18.43|18.52|18.44|18.54|18.46|18.51|18.43|64
1758898770000|2025-09-26 14:59:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1758898780000|2025-09-26 14:59:40|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1758898810000|2025-09-26 15:00:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|11
1758898850000|2025-09-26 15:00:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1758898860000|2025-09-26 15:01:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1758898870000|2025-09-26 15:01:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1758898880000|2025-09-26 15:01:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|40
1758898890000|2025-09-26 15:01:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758898920000|2025-09-26 15:02:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|14
1758898930000|2025-09-26 15:02:10|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1758898940000|2025-09-26 15:02:20|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|12
1758899020000|2025-09-26 15:03:40|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1758899090000|2025-09-26 15:04:50|||||||||1
1758899130000|2025-09-26 15:05:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|12
1758899140000|2025-09-26 15:05:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|6
1758899180000|2025-09-26 15:06:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758899220000|2025-09-26 15:07:00|||||||||2
1758899260000|2025-09-26 15:07:40|||||||||2
1758899270000|2025-09-26 15:07:50|||||||||1
1758899290000|2025-09-26 15:08:10|||||||||1
1758899300000|2025-09-26 15:08:20|||||||||1
1758899310000|2025-09-26 15:08:30|||||||||1
1758899320000|2025-09-26 15:08:40|||||||||3
1758899350000|2025-09-26 15:09:10|||||||||2
1758899360000|2025-09-26 15:09:20|||||||||1
1758899390000|2025-09-26 15:09:50|||||||||2
1758899410000|2025-09-26 15:10:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1758899420000|2025-09-26 15:10:20|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|1
1758899430000|2025-09-26 15:10:30|18.53|18.45|18.51|18.43|18.54|18.46|18.51|18.43|10
1758899440000|2025-09-26 15:10:40|||||||||1
1758899450000|2025-09-26 15:10:50|||||||||1
1758899460000|2025-09-26 15:11:00|||||||||1
1758899470000|2025-09-26 15:11:10|||||||||1
1758899480000|2025-09-26 15:11:20|||||||||1
1758899500000|2025-09-26 15:11:40|||||||||1
1758899510000|2025-09-26 15:11:50|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|109
1758899520000|2025-09-26 15:12:00|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|47
1758899530000|2025-09-26 15:12:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1758899560000|2025-09-26 15:12:40|||||||||11
1758899570000|2025-09-26 15:12:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1758899590000|2025-09-26 15:13:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|2
1758899600000|2025-09-26 15:13:20|18.51|18.43|18.53|18.45|18.54|18.46|18.51|18.43|0
1758899610000|2025-09-26 15:13:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1758899630000|2025-09-26 15:13:50|||||||||8
1758899700000|2025-09-26 15:15:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|4
1758899710000|2025-09-26 15:15:10|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|56
1758899720000|2025-09-26 15:15:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1758899790000|2025-09-26 15:16:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|5
1758899840000|2025-09-26 15:17:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758899850000|2025-09-26 15:17:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758899940000|2025-09-26 15:19:00|||||||||2
1758899960000|2025-09-26 15:19:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758899980000|2025-09-26 15:19:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|30
1758900000000|2025-09-26 15:20:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|12
1758900010000|2025-09-26 15:20:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|23
1758900030000|2025-09-26 15:20:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758900040000|2025-09-26 15:20:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758900060000|2025-09-26 15:21:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1758900070000|2025-09-26 15:21:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758900130000|2025-09-26 15:22:10|||||||||1
1758900170000|2025-09-26 15:22:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1758900200000|2025-09-26 15:23:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1758900210000|2025-09-26 15:23:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758900230000|2025-09-26 15:23:50|||||||||6
1758900240000|2025-09-26 15:24:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1758900260000|2025-09-26 15:24:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758900270000|2025-09-26 15:24:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758900280000|2025-09-26 15:24:40|||||||||1
1758900320000|2025-09-26 15:25:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1758900340000|2025-09-26 15:25:40|||||||||1
1758900350000|2025-09-26 15:25:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758900370000|2025-09-26 15:26:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|53
1758900380000|2025-09-26 15:26:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758900390000|2025-09-26 15:26:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|9
1758900420000|2025-09-26 15:27:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758900440000|2025-09-26 15:27:20|||||||||1
1758900500000|2025-09-26 15:28:20|||||||||1
1758900540000|2025-09-26 15:29:00|||||||||1
1758900550000|2025-09-26 15:29:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|4
1758900580000|2025-09-26 15:29:40|||||||||2
1758900590000|2025-09-26 15:29:50|||||||||2
1758900790000|2025-09-26 15:33:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|20
1758900900000|2025-09-26 15:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1758900920000|2025-09-26 15:35:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758900940000|2025-09-26 15:35:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758900960000|2025-09-26 15:36:00|||||||||8
1758900980000|2025-09-26 15:36:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|1
1758901030000|2025-09-26 15:37:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|14
1758901060000|2025-09-26 15:37:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758901430000|2025-09-26 15:43:50|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|2
1758901450000|2025-09-26 15:44:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758901460000|2025-09-26 15:44:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758901480000|2025-09-26 15:44:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758901490000|2025-09-26 15:44:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758901500000|2025-09-26 15:45:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758901510000|2025-09-26 15:45:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758901730000|2025-09-26 15:48:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758901740000|2025-09-26 15:49:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1758901750000|2025-09-26 15:49:10|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1758901760000|2025-09-26 15:49:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758901770000|2025-09-26 15:49:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758901820000|2025-09-26 15:50:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758901830000|2025-09-26 15:50:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1758901840000|2025-09-26 15:50:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1758901850000|2025-09-26 15:50:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1758901860000|2025-09-26 15:51:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1758901870000|2025-09-26 15:51:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1758902060000|2025-09-26 15:54:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1758902320000|2025-09-26 15:58:40|||||||||14
1758902340000|2025-09-26 15:59:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758902370000|2025-09-26 15:59:30|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1758902390000|2025-09-26 15:59:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|15
1758902400000|2025-09-26 16:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758902490000|2025-09-26 16:01:30|||||||||1
1758902530000|2025-09-26 16:02:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1758902540000|2025-09-26 16:02:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758902560000|2025-09-26 16:02:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758902570000|2025-09-26 16:02:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1758902580000|2025-09-26 16:03:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758902590000|2025-09-26 16:03:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1758902610000|2025-09-26 16:03:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758902650000|2025-09-26 16:04:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1758902660000|2025-09-26 16:04:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1758902670000|2025-09-26 16:04:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1758902690000|2025-09-26 16:04:50|||||||||1
1758902700000|2025-09-26 16:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758902710000|2025-09-26 16:05:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1758902720000|2025-09-26 16:05:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|14
1758902740000|2025-09-26 16:05:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1758902750000|2025-09-26 16:05:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758902760000|2025-09-26 16:06:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758902840000|2025-09-26 16:07:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1758902880000|2025-09-26 16:08:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1758903250000|2025-09-26 16:14:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1758903270000|2025-09-26 16:14:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1758903310000|2025-09-26 16:15:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1758903360000|2025-09-26 16:16:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1758903550000|2025-09-26 16:19:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1758903600000|2025-09-26 16:20:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1758903660000|2025-09-26 16:21:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1758903890000|2025-09-26 16:24:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|82
1758903900000|2025-09-26 16:25:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1758904070000|2025-09-26 16:27:50|||||||||39
1758904210000|2025-09-26 16:30:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|2
1758904220000|2025-09-26 16:30:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1758904230000|2025-09-26 16:30:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1758904250000|2025-09-26 16:30:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758904270000|2025-09-26 16:31:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1758904370000|2025-09-26 16:32:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1758904850000|2025-09-26 16:40:50|||||||||1
1758905000000|2025-09-26 16:43:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1758905030000|2025-09-26 16:43:50|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1758905040000|2025-09-26 16:44:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1758905060000|2025-09-26 16:44:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1758905090000|2025-09-26 16:44:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|11
1758905100000|2025-09-26 16:45:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1758905110000|2025-09-26 16:45:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1758905120000|2025-09-26 16:45:20|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|0
1758905140000|2025-09-26 16:45:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758905150000|2025-09-26 16:45:50|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|10
1758905160000|2025-09-26 16:46:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1758905180000|2025-09-26 16:46:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1758905190000|2025-09-26 16:46:30|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|10
1758905290000|2025-09-26 16:48:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1758905310000|2025-09-26 16:48:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1758905320000|2025-09-26 16:48:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|17
1758905330000|2025-09-26 16:48:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758905340000|2025-09-26 16:49:00|||||||||3
1758905350000|2025-09-26 16:49:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|15
1758905460000|2025-09-26 16:51:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1758905520000|2025-09-26 16:52:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758905530000|2025-09-26 16:52:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758905580000|2025-09-26 16:53:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|0
1758905600000|2025-09-26 16:53:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758905610000|2025-09-26 16:53:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1758905630000|2025-09-26 16:53:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1758905700000|2025-09-26 16:55:00|||||||||3
1758905850000|2025-09-26 16:57:30|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|10
1758905870000|2025-09-26 16:57:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758905940000|2025-09-26 16:59:00|||||||||3
1758906000000|2025-09-26 17:00:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758906120000|2025-09-26 17:02:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1758906250000|2025-09-26 17:04:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758906280000|2025-09-26 17:04:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758906380000|2025-09-26 17:06:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758907210000|2025-09-26 17:20:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758907490000|2025-09-26 17:24:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|18
1758907510000|2025-09-26 17:25:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758907890000|2025-09-26 17:31:30|||||||||1
1758908190000|2025-09-26 17:36:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1758908250000|2025-09-26 17:37:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758908310000|2025-09-26 17:38:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758908790000|2025-09-26 17:46:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|20
1758908820000|2025-09-26 17:47:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758908830000|2025-09-26 17:47:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758908860000|2025-09-26 17:47:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1758909340000|2025-09-26 17:55:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|2
1758909410000|2025-09-26 17:56:50|||||||||5
1758909440000|2025-09-26 17:57:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1758909570000|2025-09-26 17:59:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758909920000|2025-09-26 18:05:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758909980000|2025-09-26 18:06:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758909990000|2025-09-26 18:06:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1758910500000|2025-09-26 18:15:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|12
1758910540000|2025-09-26 18:15:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758910610000|2025-09-26 18:16:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758910800000|2025-09-26 18:20:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1758911100000|2025-09-26 18:25:00|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|12
1758911220000|2025-09-26 18:27:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758911400000|2025-09-26 18:30:00|||||||||1
1758912270000|2025-09-26 18:44:30|||||||||40
1758912310000|2025-09-26 18:45:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|6
1758912320000|2025-09-26 18:45:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758912390000|2025-09-26 18:46:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1758912400000|2025-09-26 18:46:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758912440000|2025-09-26 18:47:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|42
1758912980000|2025-09-26 18:56:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1758913060000|2025-09-26 18:57:40|||||||||1
1758913190000|2025-09-26 18:59:50|||||||||5
1758913290000|2025-09-26 19:01:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758913380000|2025-09-26 19:03:00|||||||||1
1758913610000|2025-09-26 19:06:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1758913620000|2025-09-26 19:07:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1758913630000|2025-09-26 19:07:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1758913690000|2025-09-26 19:08:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1758914580000|2025-09-26 19:23:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1758914590000|2025-09-26 19:23:10|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1758915010000|2025-09-26 19:30:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1758915300000|2025-09-26 19:35:00|||||||||39
1758915510000|2025-09-26 19:38:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1758915900000|2025-09-26 19:45:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|103
1758915960000|2025-09-26 19:46:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|16
1758916010000|2025-09-26 19:46:50|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|27
1758916130000|2025-09-26 19:48:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|9
1758916140000|2025-09-26 19:49:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1758916160000|2025-09-26 19:49:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1758916190000|2025-09-26 19:49:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1758916200000|2025-09-26 19:50:00|||||||||9
1758916210000|2025-09-26 19:50:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1758916280000|2025-09-26 19:51:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1758916320000|2025-09-26 19:52:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758916340000|2025-09-26 19:52:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1758916350000|2025-09-26 19:52:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1758916360000|2025-09-26 19:52:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1758916380000|2025-09-26 19:53:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1758916390000|2025-09-26 19:53:10|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1758916400000|2025-09-26 19:53:20|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|20
1758916410000|2025-09-26 19:53:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1758916420000|2025-09-26 19:53:40|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|0
1758916490000|2025-09-26 19:54:50|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|56
1758916500000|2025-09-26 19:55:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1758916560000|2025-09-26 19:56:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1758916590000|2025-09-26 19:56:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1758916620000|2025-09-26 19:57:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1758916670000|2025-09-26 19:57:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|20
1758916680000|2025-09-26 19:58:00|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|26
1758916690000|2025-09-26 19:58:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1758916700000|2025-09-26 19:58:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1758916720000|2025-09-26 19:58:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1758916730000|2025-09-26 19:58:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1758916750000|2025-09-26 19:59:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|58
1758916770000|2025-09-26 19:59:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1758916780000|2025-09-26 19:59:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1758916790000|2025-09-26 19:59:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1759104900000|2025-09-29 00:15:00|18.28||18.28||18.28||18.28||0
1759104950000|2025-09-29 00:15:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1759105200000|2025-09-29 00:20:00|18.2|18.12|18.21|18.13|18.27|18.13|18.2|18.02|0
1759105220000|2025-09-29 00:20:20|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1759105230000|2025-09-29 00:20:30|18.27|18.02|18.2|18.12|18.29|18.13|18.19|18.02|0
1759105240000|2025-09-29 00:20:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759105250000|2025-09-29 00:20:50|18.2|18.12|18.2|18.12|18.28|18.13|18.2|18.02|0
1759105260000|2025-09-29 00:21:00|18.21|18.13|18.27|18.02|18.28|18.13|18.19|18.02|0
1759105270000|2025-09-29 00:21:10|18.2|18.12|18.27|18.02|18.28|18.13|18.2|18.02|0
1759105280000|2025-09-29 00:21:20|18.2|18.12|18.27|18.02|18.28|18.13|18.2|18.02|0
1759105290000|2025-09-29 00:21:30|18.21|18.13|18.27|18.02|18.28|18.13|18.18|18.02|0
1759105300000|2025-09-29 00:21:40|18.21|18.13|18.27|18.02|18.28|18.13|18.2|18.02|0
1759105310000|2025-09-29 00:21:50|18.2|18.12|18.21|18.13|18.28|18.13|18.19|18.02|0
1759105320000|2025-09-29 00:22:00|18.28|18.03|18.21|18.13|18.28|18.13|18.21|18.03|0
1759105350000|2025-09-29 00:22:30|18.28|18.03|18.2|18.12|18.28|18.13|18.2|18.03|0
1759105360000|2025-09-29 00:22:40|18.28|18.03|18.21|18.13|18.28|18.13|18.19|18.03|0
1759105370000|2025-09-29 00:22:50|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1759105390000|2025-09-29 00:23:10|18.29|18.04|18.31|18.06|18.31|18.06|18.29|18.04|0
1759105400000|2025-09-29 00:23:20|18.29|18.04|18.29|18.04|18.31|18.13|18.2|18.02|0
1759105410000|2025-09-29 00:23:30|18.3|18.05|18.27|18.02|18.31|18.12|18.2|18.02|0
1759105420000|2025-09-29 00:23:40|18.2|18.12|18.29|18.04|18.31|18.12|18.2|18.04|0
1759105430000|2025-09-29 00:23:50|18.3|18.05|18.29|18.04|18.31|18.06|18.29|18.04|0
1759105440000|2025-09-29 00:24:00|18.31|18.06|18.29|18.04|18.31|18.06|18.29|18.04|0
1759105450000|2025-09-29 00:24:10|18.3|18.05|18.27|18.02|18.31|18.13|18.2|18.02|0
1759105460000|2025-09-29 00:24:20|18.21|18.13|18.28|18.03|18.29|18.13|18.2|18.02|0
1759105470000|2025-09-29 00:24:30|18.27|18.02|18.31|18.06|18.31|18.06|18.27|18.02|0
1759105480000|2025-09-29 00:24:40|18.29|18.04|18.29|18.04|18.31|18.06|18.29|18.04|0
1759105490000|2025-09-29 00:24:50|18.3|18.05|18.31|18.06|18.31|18.06|18.29|18.04|0
1759105500000|2025-09-29 00:25:00|18.29|18.04|18.31|18.06|18.31|18.06|18.29|18.04|0
1759105510000|2025-09-29 00:25:10|18.29|18.04|18.31|18.06|18.31|18.06|18.29|18.04|0
1759105520000|2025-09-29 00:25:20|18.29|18.04|18.31|18.06|18.31|18.06|18.29|18.04|0
1759105560000|2025-09-29 00:26:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1759105720000|2025-09-29 00:28:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|1
1759106460000|2025-09-29 00:41:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1759106530000|2025-09-29 00:42:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1759106540000|2025-09-29 00:42:20|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1759106560000|2025-09-29 00:42:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1759106570000|2025-09-29 00:42:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759106620000|2025-09-29 00:43:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1759106910000|2025-09-29 00:48:30|18.27|18.02|18.17|18.09|18.27|18.09|18.17|18.02|0
1759106920000|2025-09-29 00:48:40|18.27|18.02|18.17|18.09|18.27|18.09|18.17|18|0
1759107070000|2025-09-29 00:51:10|18.27|18.02|18.17|18.09|18.27|18.09|18.17|18.02|0
1759107090000|2025-09-29 00:51:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107100000|2025-09-29 00:51:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759107120000|2025-09-29 00:52:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107150000|2025-09-29 00:52:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759107160000|2025-09-29 00:52:40|18.27|18.02|18.2|18.12|18.27|18.12|18.19|18.02|0
1759107170000|2025-09-29 00:52:50|18.27|18.02|18.17|18.09|18.27|18.12|18.17|18.02|0
1759107180000|2025-09-29 00:53:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107190000|2025-09-29 00:53:10|18.2|18.12|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107210000|2025-09-29 00:53:30|18.27|18.02|18.17|18.09|18.27|18.12|18.17|18.02|0
1759107220000|2025-09-29 00:53:40|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107230000|2025-09-29 00:53:50|18.2|18.12|18.27|18.02|18.27|18.12|18.2|18.02|0
1759107250000|2025-09-29 00:54:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759107300000|2025-09-29 00:55:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107330000|2025-09-29 00:55:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759107350000|2025-09-29 00:55:50|18.27|18.02|18.17|18.09|18.27|18.11|18.17|18.02|0
1759107360000|2025-09-29 00:56:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107370000|2025-09-29 00:56:10|18.2|18.12|18.27|18.02|18.27|18.12|18.17|18.02|0
1759107380000|2025-09-29 00:56:20|18.2|18.12|18.27|18.02|18.27|18.12|18.2|18.02|0
1759107390000|2025-09-29 00:56:30|18.2|18.12|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107470000|2025-09-29 00:57:50|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107480000|2025-09-29 00:58:00|18.2|18.12|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107490000|2025-09-29 00:58:10|18.27|18.02|18.17|18.09|18.27|18.09|18.17|18.02|0
1759107500000|2025-09-29 00:58:20|18.27|18.02|18.27|18.02|18.27|18.12|18.2|18.02|0
1759107520000|2025-09-29 00:58:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759107530000|2025-09-29 00:58:50|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1759107540000|2025-09-29 00:59:00|18.2|18.12|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107570000|2025-09-29 00:59:30|18.27|18.02|18.17|18.09|18.27|18.09|18.17|18.02|0
1759107580000|2025-09-29 00:59:40|18.27|18.02|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107590000|2025-09-29 00:59:50|18.27|18.02|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107600000|2025-09-29 01:00:00|18.27|18.02|18.27|18.02|18.27|18.12|18.17|18.02|0
1759107610000|2025-09-29 01:00:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759107620000|2025-09-29 01:00:20|18.27|18.02|18.2|18.12|18.27|18.12|18.2|18.02|0
1759107650000|2025-09-29 01:00:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759107660000|2025-09-29 01:01:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759107830000|2025-09-29 01:03:50|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1759107890000|2025-09-29 01:04:50|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1759107920000|2025-09-29 01:05:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108070000|2025-09-29 01:07:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108080000|2025-09-29 01:08:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108100000|2025-09-29 01:08:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108120000|2025-09-29 01:08:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108170000|2025-09-29 01:09:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108200000|2025-09-29 01:10:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108210000|2025-09-29 01:10:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108230000|2025-09-29 01:10:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108240000|2025-09-29 01:10:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108300000|2025-09-29 01:11:40|18.27|18.02|18.2|18.12|18.27|18.12|18.2|18.02|4
1759108350000|2025-09-29 01:12:30|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1759108360000|2025-09-29 01:12:40|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|4
1759108370000|2025-09-29 01:12:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108380000|2025-09-29 01:13:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108400000|2025-09-29 01:13:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108410000|2025-09-29 01:13:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108420000|2025-09-29 01:13:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759108470000|2025-09-29 01:14:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759108580000|2025-09-29 01:16:20|||||||||1
1759109290000|2025-09-29 01:28:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759109400000|2025-09-29 01:30:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1759109760000|2025-09-29 01:36:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759109810000|2025-09-29 01:36:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759109820000|2025-09-29 01:37:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1759109830000|2025-09-29 01:37:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759109860000|2025-09-29 01:37:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759109870000|2025-09-29 01:37:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759109940000|2025-09-29 01:39:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1759110300000|2025-09-29 01:45:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759110390000|2025-09-29 01:46:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759110510000|2025-09-29 01:48:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1759110780000|2025-09-29 01:53:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759110790000|2025-09-29 01:53:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759110800000|2025-09-29 01:53:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759110840000|2025-09-29 01:54:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759110880000|2025-09-29 01:54:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759110900000|2025-09-29 01:55:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759111030000|2025-09-29 01:57:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1759111060000|2025-09-29 01:57:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759111160000|2025-09-29 01:59:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759111170000|2025-09-29 01:59:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1759111180000|2025-09-29 01:59:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759111290000|2025-09-29 02:01:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759111300000|2025-09-29 02:01:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759111370000|2025-09-29 02:02:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759111380000|2025-09-29 02:03:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759111450000|2025-09-29 02:04:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1759111460000|2025-09-29 02:04:20|18.15|18.07|18.25|18|18.25|18.07|18.15|18|7
1759111470000|2025-09-29 02:04:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1759111840000|2025-09-29 02:10:40|18.25|18|18.18|18.1|18.25|18.1|18.18|18|0
1759112770000|2025-09-29 02:26:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759115740000|2025-09-29 03:15:40|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759115750000|2025-09-29 03:15:50|18.26|18.01|18.17|18.09|18.26|18.11|18.17|18.01|0
1759115760000|2025-09-29 03:16:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759116530000|2025-09-29 03:28:50|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116580000|2025-09-29 03:29:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759116600000|2025-09-29 03:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759116640000|2025-09-29 03:30:40|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116650000|2025-09-29 03:30:50|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116700000|2025-09-29 03:31:40|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116730000|2025-09-29 03:32:10|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116740000|2025-09-29 03:32:20|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116750000|2025-09-29 03:32:30|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116950000|2025-09-29 03:35:50|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759116960000|2025-09-29 03:36:00|18.19|18.11|18.19|18.11|18.26|18.11|18.19|18.01|0
1759116970000|2025-09-29 03:36:10|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759117000000|2025-09-29 03:36:40|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759117010000|2025-09-29 03:36:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759117020000|2025-09-29 03:37:00|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759117030000|2025-09-29 03:37:10|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759117040000|2025-09-29 03:37:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759117050000|2025-09-29 03:37:30|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759117070000|2025-09-29 03:37:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759117080000|2025-09-29 03:38:00|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759117100000|2025-09-29 03:38:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759118330000|2025-09-29 03:58:50|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118600000|2025-09-29 04:03:20|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118610000|2025-09-29 04:03:30|18.19|18.11|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118620000|2025-09-29 04:03:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759118640000|2025-09-29 04:04:00|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118650000|2025-09-29 04:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759118660000|2025-09-29 04:04:20|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118680000|2025-09-29 04:04:40|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118700000|2025-09-29 04:05:00|18.16|18.08|18.26|18.01|18.26|18.08|18.16|18.01|0
1759118710000|2025-09-29 04:05:10|18.16|18.08|18.26|18.01|18.26|18.08|18.16|18.01|0
1759118790000|2025-09-29 04:06:30|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118810000|2025-09-29 04:06:50|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118820000|2025-09-29 04:07:00|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118830000|2025-09-29 04:07:10|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118850000|2025-09-29 04:07:30|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118870000|2025-09-29 04:07:50|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118900000|2025-09-29 04:08:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759118910000|2025-09-29 04:08:30|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118920000|2025-09-29 04:08:40|18.19|18.11|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118930000|2025-09-29 04:08:50|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759118940000|2025-09-29 04:09:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759118950000|2025-09-29 04:09:10|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759118970000|2025-09-29 04:09:30|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759118980000|2025-09-29 04:09:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759118990000|2025-09-29 04:09:50|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759119000000|2025-09-29 04:10:00|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119010000|2025-09-29 04:10:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759119050000|2025-09-29 04:10:50|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759119310000|2025-09-29 04:15:10|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119320000|2025-09-29 04:15:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759119340000|2025-09-29 04:15:40|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759119560000|2025-09-29 04:19:20|18.26|18.01|18.19|18.11|18.26|18.11|18.19|18.01|0
1759119570000|2025-09-29 04:19:30|18.26|18.01|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119590000|2025-09-29 04:19:50|18.16|18.08|18.26|18.01|18.26|18.08|18.16|18.01|0
1759119610000|2025-09-29 04:20:10|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119630000|2025-09-29 04:20:30|18.19|18.11|18.19|18.11|18.26|18.11|18.19|18.01|0
1759119640000|2025-09-29 04:20:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759119650000|2025-09-29 04:20:50|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119660000|2025-09-29 04:21:00|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119700000|2025-09-29 04:21:40|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119710000|2025-09-29 04:21:50|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119720000|2025-09-29 04:22:00|18.19|18.11|18.26|18.01|18.26|18.11|18.17|18.01|0
1759119730000|2025-09-29 04:22:10|18.19|18.11|18.26|18.01|18.27|18.11|18.19|18.01|0
1759119740000|2025-09-29 04:22:20|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119810000|2025-09-29 04:23:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759119820000|2025-09-29 04:23:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1759119880000|2025-09-29 04:24:40|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119910000|2025-09-29 04:25:10|18.19|18.11|18.26|18.01|18.26|18.11|18.19|18.01|0
1759119920000|2025-09-29 04:25:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759119940000|2025-09-29 04:25:40|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|3
1759120060000|2025-09-29 04:27:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759120120000|2025-09-29 04:28:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759120800000|2025-09-29 04:40:00|18.26|18.01|18.19|18.11|18.26|18.11|18.17|18.01|0
1759123680000|2025-09-29 05:28:00|18.26|18.01|18.16|18.08|18.26|18.1|18.15|18.01|0
1759123690000|2025-09-29 05:28:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759123720000|2025-09-29 05:28:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1759123860000|2025-09-29 05:31:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759123870000|2025-09-29 05:31:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759123950000|2025-09-29 05:32:30|18.17|18.09|18.17|18.09|18.18|18.1|18.15|18.07|0
1759124010000|2025-09-29 05:33:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1759124020000|2025-09-29 05:33:40|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|0
1759124030000|2025-09-29 05:33:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759124040000|2025-09-29 05:34:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1759124050000|2025-09-29 05:34:10|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1759124110000|2025-09-29 05:35:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759124200000|2025-09-29 05:36:40|18.17|18.09|18.17|18.09|18.19|18.11|18.16|18.08|0
1759124220000|2025-09-29 05:37:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1759124230000|2025-09-29 05:37:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1759124260000|2025-09-29 05:37:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759124270000|2025-09-29 05:37:50|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1759124310000|2025-09-29 05:38:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1759124330000|2025-09-29 05:38:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759124410000|2025-09-29 05:40:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759124590000|2025-09-29 05:43:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759124770000|2025-09-29 05:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759124790000|2025-09-29 05:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759124890000|2025-09-29 05:48:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759124920000|2025-09-29 05:48:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759124950000|2025-09-29 05:49:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1759125190000|2025-09-29 05:53:10|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1759125210000|2025-09-29 05:53:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1759125310000|2025-09-29 05:55:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1759125600000|2025-09-29 06:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|43
1759125620000|2025-09-29 06:00:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|22
1759125640000|2025-09-29 06:00:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1759125670000|2025-09-29 06:01:10|||||||||14
1759125710000|2025-09-29 06:01:50|||||||||1
1759125960000|2025-09-29 06:06:00|||||||||4
1759126190000|2025-09-29 06:09:50|||||||||4
1759126410000|2025-09-29 06:13:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|54
1759127300000|2025-09-29 06:28:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759127580000|2025-09-29 06:33:00|||||||||1
1759127840000|2025-09-29 06:37:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|11
1759128130000|2025-09-29 06:42:10|||||||||1
1759128300000|2025-09-29 06:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|13
1759128310000|2025-09-29 06:45:10|||||||||3
1759128400000|2025-09-29 06:46:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1759128500000|2025-09-29 06:48:20|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1759128930000|2025-09-29 06:55:30|18.02|17.94|18.05|17.97|18.07|17.99|18.02|17.94|53
1759128940000|2025-09-29 06:55:40|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1759128980000|2025-09-29 06:56:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759128990000|2025-09-29 06:56:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1759129000000|2025-09-29 06:56:40|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|0
1759129030000|2025-09-29 06:57:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1759129040000|2025-09-29 06:57:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1759129060000|2025-09-29 06:57:40|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|0
1759129200000|2025-09-29 07:00:00|18.05|17.97|18.07|17.99|18.08|18|18.05|17.97|2
1759129230000|2025-09-29 07:00:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1759129250000|2025-09-29 07:00:50|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|50
1759129310000|2025-09-29 07:01:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759129320000|2025-09-29 07:02:00|||||||||10
1759129330000|2025-09-29 07:02:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1759129340000|2025-09-29 07:02:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1759129350000|2025-09-29 07:02:30|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1759129360000|2025-09-29 07:02:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1759129370000|2025-09-29 07:02:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759129380000|2025-09-29 07:03:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1759129390000|2025-09-29 07:03:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1759129580000|2025-09-29 07:06:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|10
1759129820000|2025-09-29 07:10:20|||||||||9
1759129840000|2025-09-29 07:10:40|||||||||9
1759129850000|2025-09-29 07:10:50|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|28
1759129860000|2025-09-29 07:11:00|||||||||9
1759129880000|2025-09-29 07:11:20|||||||||9
1759129900000|2025-09-29 07:11:40|||||||||9
1759129910000|2025-09-29 07:11:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|231
1759129930000|2025-09-29 07:12:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|9
1759129950000|2025-09-29 07:12:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|9
1759129970000|2025-09-29 07:12:50|||||||||9
1759129980000|2025-09-29 07:13:00|||||||||10
1759129990000|2025-09-29 07:13:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1759130000000|2025-09-29 07:13:20|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|0
1759130010000|2025-09-29 07:13:30|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|9
1759130020000|2025-09-29 07:13:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1759130030000|2025-09-29 07:13:50|||||||||14
1759130040000|2025-09-29 07:14:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1759130070000|2025-09-29 07:14:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1759130080000|2025-09-29 07:14:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1759130090000|2025-09-29 07:14:50|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1759130100000|2025-09-29 07:15:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|0
1759130110000|2025-09-29 07:15:10|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1759130120000|2025-09-29 07:15:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1759130170000|2025-09-29 07:16:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759130220000|2025-09-29 07:17:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1759130230000|2025-09-29 07:17:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1759130380000|2025-09-29 07:19:40|18.12|18.04|18.13|18.05|18.15|18.07|18.12|18.04|110
1759130420000|2025-09-29 07:20:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759130450000|2025-09-29 07:20:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|50
1759130460000|2025-09-29 07:21:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|13
1759130710000|2025-09-29 07:25:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|98
1759130720000|2025-09-29 07:25:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1759130730000|2025-09-29 07:25:30|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1759130740000|2025-09-29 07:25:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1759130750000|2025-09-29 07:25:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759130760000|2025-09-29 07:26:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759130970000|2025-09-29 07:29:30|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|3
1759131000000|2025-09-29 07:30:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1759131010000|2025-09-29 07:30:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759131030000|2025-09-29 07:30:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759131040000|2025-09-29 07:30:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1759131060000|2025-09-29 07:31:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1759131100000|2025-09-29 07:31:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1759131340000|2025-09-29 07:35:40|||||||||1
1759131400000|2025-09-29 07:36:40|||||||||1
1759131480000|2025-09-29 07:38:00|||||||||1
1759131540000|2025-09-29 07:39:00|||||||||35
1759131590000|2025-09-29 07:39:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|33
1759131600000|2025-09-29 07:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759131680000|2025-09-29 07:41:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1759131690000|2025-09-29 07:41:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1759131700000|2025-09-29 07:41:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1759131720000|2025-09-29 07:42:00|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|0
1759131730000|2025-09-29 07:42:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1759131740000|2025-09-29 07:42:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1759131750000|2025-09-29 07:42:30|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|0
1759131880000|2025-09-29 07:44:40|||||||||2
1759131900000|2025-09-29 07:45:00|||||||||2
1759131910000|2025-09-29 07:45:10|||||||||4
1759131920000|2025-09-29 07:45:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759131930000|2025-09-29 07:45:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|502
1759131950000|2025-09-29 07:45:50|||||||||4
1759131960000|2025-09-29 07:46:00|||||||||2
1759131970000|2025-09-29 07:46:10|||||||||4
1759131990000|2025-09-29 07:46:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|167
1759132000000|2025-09-29 07:46:40|||||||||1
1759132020000|2025-09-29 07:47:00|||||||||3
1759132030000|2025-09-29 07:47:10|||||||||4
1759132050000|2025-09-29 07:47:30|||||||||3
1759132060000|2025-09-29 07:47:40|||||||||3
1759132070000|2025-09-29 07:47:50|||||||||3
1759132090000|2025-09-29 07:48:10|||||||||5
1759132110000|2025-09-29 07:48:30|||||||||3
1759132120000|2025-09-29 07:48:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|15
1759132190000|2025-09-29 07:49:50|||||||||2
1759132200000|2025-09-29 07:50:00|||||||||4
1759132220000|2025-09-29 07:50:20|||||||||20
1759132230000|2025-09-29 07:50:30|||||||||1
1759132260000|2025-09-29 07:51:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|14
1759132280000|2025-09-29 07:51:20|||||||||1
1759132350000|2025-09-29 07:52:30|||||||||1
1759132380000|2025-09-29 07:53:00|||||||||2
1759132390000|2025-09-29 07:53:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1759132410000|2025-09-29 07:53:30|||||||||4
1759132420000|2025-09-29 07:53:40|||||||||3
1759132430000|2025-09-29 07:53:50|||||||||145
1759132440000|2025-09-29 07:54:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|51
1759132450000|2025-09-29 07:54:10|||||||||3
1759132460000|2025-09-29 07:54:20|||||||||3
1759132480000|2025-09-29 07:54:40|||||||||3
1759132490000|2025-09-29 07:54:50|||||||||3
1759132500000|2025-09-29 07:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759132510000|2025-09-29 07:55:10|||||||||2
1759132520000|2025-09-29 07:55:20|||||||||3
1759132530000|2025-09-29 07:55:30|||||||||2
1759132550000|2025-09-29 07:55:50|||||||||2
1759132560000|2025-09-29 07:56:00|||||||||2
1759132570000|2025-09-29 07:56:10|||||||||1
1759132580000|2025-09-29 07:56:20|||||||||2
1759132600000|2025-09-29 07:56:40|||||||||2
1759132610000|2025-09-29 07:56:50|||||||||1
1759132620000|2025-09-29 07:57:00|||||||||2
1759132630000|2025-09-29 07:57:10|||||||||1
1759132640000|2025-09-29 07:57:20|||||||||3
1759132650000|2025-09-29 07:57:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|186
1759132670000|2025-09-29 07:57:50|||||||||3
1759132690000|2025-09-29 07:58:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|160
1759132710000|2025-09-29 07:58:30|||||||||1
1759132740000|2025-09-29 07:59:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|25
1759132820000|2025-09-29 08:00:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|62
1759133150000|2025-09-29 08:05:50|||||||||1
1759133170000|2025-09-29 08:06:10|||||||||2
1759133180000|2025-09-29 08:06:20|||||||||2
1759133200000|2025-09-29 08:06:40|||||||||3
1759133220000|2025-09-29 08:07:00|||||||||3
1759133230000|2025-09-29 08:07:10|||||||||2
1759133250000|2025-09-29 08:07:30|||||||||2
1759133260000|2025-09-29 08:07:40|||||||||2
1759133280000|2025-09-29 08:08:00|||||||||3
1759133290000|2025-09-29 08:08:10|||||||||1
1759133310000|2025-09-29 08:08:30|||||||||3
1759133320000|2025-09-29 08:08:40|||||||||2
1759133340000|2025-09-29 08:09:00|||||||||3
1759133360000|2025-09-29 08:09:20|||||||||3
1759133380000|2025-09-29 08:09:40|||||||||3
1759133390000|2025-09-29 08:09:50|||||||||3
1759133400000|2025-09-29 08:10:00|||||||||1
1759133410000|2025-09-29 08:10:10|||||||||3
1759133430000|2025-09-29 08:10:30|||||||||1
1759133440000|2025-09-29 08:10:40|||||||||1
1759133450000|2025-09-29 08:10:50|||||||||2
1759133470000|2025-09-29 08:11:10|||||||||3
1759133480000|2025-09-29 08:11:20|||||||||2
1759133500000|2025-09-29 08:11:40|||||||||1
1759133510000|2025-09-29 08:11:50|||||||||1
1759133520000|2025-09-29 08:12:00|||||||||2
1759133530000|2025-09-29 08:12:10|||||||||2
1759133540000|2025-09-29 08:12:20|||||||||1
1759133550000|2025-09-29 08:12:30|||||||||2
1759133570000|2025-09-29 08:12:50|||||||||3
1759133580000|2025-09-29 08:13:00|||||||||1
1759133600000|2025-09-29 08:13:20|||||||||2
1759133620000|2025-09-29 08:13:40|||||||||4
1759133640000|2025-09-29 08:14:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|157
1759133670000|2025-09-29 08:14:30|||||||||1
1759133700000|2025-09-29 08:15:00|||||||||1
1759133720000|2025-09-29 08:15:20|||||||||1
1759133760000|2025-09-29 08:16:00|||||||||152
1759133780000|2025-09-29 08:16:20|||||||||1
1759133790000|2025-09-29 08:16:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|263
1759133800000|2025-09-29 08:16:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1759134030000|2025-09-29 08:20:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|20
1759134050000|2025-09-29 08:20:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1759134080000|2025-09-29 08:21:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759134170000|2025-09-29 08:22:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759134230000|2025-09-29 08:23:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759134330000|2025-09-29 08:25:30|||||||||7
1759134540000|2025-09-29 08:29:00|||||||||2
1759134590000|2025-09-29 08:29:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|34
1759134610000|2025-09-29 08:30:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759134670000|2025-09-29 08:31:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1759134680000|2025-09-29 08:31:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759134730000|2025-09-29 08:32:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|1
1759134740000|2025-09-29 08:32:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1759134750000|2025-09-29 08:32:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1759134760000|2025-09-29 08:32:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1759134770000|2025-09-29 08:32:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1759134890000|2025-09-29 08:34:50|||||||||1
1759135000000|2025-09-29 08:36:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|5
1759135050000|2025-09-29 08:37:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759135060000|2025-09-29 08:37:40|||||||||5
1759135230000|2025-09-29 08:40:30|||||||||1
1759135300000|2025-09-29 08:41:40|||||||||1
1759135380000|2025-09-29 08:43:00|||||||||1
1759135440000|2025-09-29 08:44:00|||||||||1
1759135530000|2025-09-29 08:45:30|||||||||1
1759135610000|2025-09-29 08:46:50|||||||||1
1759135620000|2025-09-29 08:47:00|||||||||88
1759135640000|2025-09-29 08:47:20|||||||||1
1759135680000|2025-09-29 08:48:00|||||||||1
1759135760000|2025-09-29 08:49:20|||||||||1
1759135860000|2025-09-29 08:51:00|||||||||51
1759135930000|2025-09-29 08:52:10|||||||||1
1759136010000|2025-09-29 08:53:30|||||||||1
1759136090000|2025-09-29 08:54:50|||||||||1
1759136190000|2025-09-29 08:56:30|||||||||1
1759136270000|2025-09-29 08:57:50|||||||||1
1759136350000|2025-09-29 08:59:10|||||||||1
1759136360000|2025-09-29 08:59:20|||||||||1
1759136390000|2025-09-29 08:59:50|||||||||2
1759136450000|2025-09-29 09:00:50|||||||||1
1759136530000|2025-09-29 09:02:10|||||||||1
1759136580000|2025-09-29 09:03:00|||||||||1
1759136620000|2025-09-29 09:03:40|||||||||1
1759136630000|2025-09-29 09:03:50|||||||||1
1759136700000|2025-09-29 09:05:00|||||||||1
1759136780000|2025-09-29 09:06:20|||||||||1
1759136850000|2025-09-29 09:07:30|||||||||1
1759136870000|2025-09-29 09:07:50|||||||||1
1759136950000|2025-09-29 09:09:10|||||||||1
1759137030000|2025-09-29 09:10:30|||||||||1
1759137120000|2025-09-29 09:12:00|||||||||1
1759137210000|2025-09-29 09:13:30|||||||||1
1759137280000|2025-09-29 09:14:40|||||||||1
1759137370000|2025-09-29 09:16:10|||||||||1
1759137420000|2025-09-29 09:17:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|307
1759137490000|2025-09-29 09:18:10|||||||||3
1759137650000|2025-09-29 09:20:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|82
1759137680000|2025-09-29 09:21:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1759137690000|2025-09-29 09:21:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1759137700000|2025-09-29 09:21:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1759137720000|2025-09-29 09:22:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|99
1759137730000|2025-09-29 09:22:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|1
1759137770000|2025-09-29 09:22:50|||||||||1
1759137800000|2025-09-29 09:23:20|||||||||79
1759137970000|2025-09-29 09:26:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1759138000000|2025-09-29 09:26:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1759138010000|2025-09-29 09:26:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1759138060000|2025-09-29 09:27:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|67
1759138140000|2025-09-29 09:29:00|||||||||3
1759138200000|2025-09-29 09:30:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1759138210000|2025-09-29 09:30:10|||||||||1
1759138270000|2025-09-29 09:31:10|||||||||1
1759138280000|2025-09-29 09:31:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759138310000|2025-09-29 09:31:50|||||||||1
1759138370000|2025-09-29 09:32:50|||||||||1
1759138430000|2025-09-29 09:33:50|||||||||1
1759138480000|2025-09-29 09:34:40|||||||||1
1759138500000|2025-09-29 09:35:00|||||||||1
1759138550000|2025-09-29 09:35:50|||||||||3
1759138630000|2025-09-29 09:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|26
1759138640000|2025-09-29 09:37:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|37
1759138650000|2025-09-29 09:37:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1759138660000|2025-09-29 09:37:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759138670000|2025-09-29 09:37:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1759138680000|2025-09-29 09:38:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1759138730000|2025-09-29 09:38:50|||||||||1
1759138770000|2025-09-29 09:39:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759138960000|2025-09-29 09:42:40|||||||||3
1759139050000|2025-09-29 09:44:10|||||||||1
1759139140000|2025-09-29 09:45:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759139320000|2025-09-29 09:48:40|||||||||1
1759139570000|2025-09-29 09:52:50|||||||||2
1759139630000|2025-09-29 09:53:50|||||||||1
1759139780000|2025-09-29 09:56:20|||||||||17
1759140060000|2025-09-29 10:01:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|56
1759140110000|2025-09-29 10:01:50|||||||||51
1759140180000|2025-09-29 10:03:00|||||||||1
1759140250000|2025-09-29 10:04:10|||||||||21
1759140360000|2025-09-29 10:06:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1759140370000|2025-09-29 10:06:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759140400000|2025-09-29 10:06:40|||||||||39
1759140410000|2025-09-29 10:06:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|24
1759140420000|2025-09-29 10:07:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1759140450000|2025-09-29 10:07:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759140510000|2025-09-29 10:08:30|||||||||1
1759140590000|2025-09-29 10:09:50|||||||||1
1759141010000|2025-09-29 10:16:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|67
1759141320000|2025-09-29 10:22:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759141390000|2025-09-29 10:23:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|15
1759141410000|2025-09-29 10:23:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|24
1759141740000|2025-09-29 10:29:00|||||||||4
1759141800000|2025-09-29 10:30:00|||||||||1
1759141830000|2025-09-29 10:30:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759141860000|2025-09-29 10:31:00|||||||||1
1759142030000|2025-09-29 10:33:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|135
1759142040000|2025-09-29 10:34:00|||||||||98
1759142050000|2025-09-29 10:34:10|||||||||67
1759142580000|2025-09-29 10:43:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1759142600000|2025-09-29 10:43:20|||||||||28
1759142850000|2025-09-29 10:47:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759142910000|2025-09-29 10:48:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759142930000|2025-09-29 10:48:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|50
1759142970000|2025-09-29 10:49:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759143120000|2025-09-29 10:52:00|||||||||78
1759143140000|2025-09-29 10:52:20|||||||||10
1759143180000|2025-09-29 10:53:00|||||||||2
1759143250000|2025-09-29 10:54:10|||||||||5
1759143260000|2025-09-29 10:54:20|||||||||1
1759143370000|2025-09-29 10:56:10|||||||||1
1759143520000|2025-09-29 10:58:40|||||||||1
1759143530000|2025-09-29 10:58:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759143570000|2025-09-29 10:59:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1759143660000|2025-09-29 11:01:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759143690000|2025-09-29 11:01:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1759143760000|2025-09-29 11:02:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759143780000|2025-09-29 11:03:00|||||||||1
1759143920000|2025-09-29 11:05:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759143930000|2025-09-29 11:05:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1759144030000|2025-09-29 11:07:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|3
1759144180000|2025-09-29 11:09:40|||||||||40
1759144230000|2025-09-29 11:10:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759144510000|2025-09-29 11:15:10|||||||||44
1759144550000|2025-09-29 11:15:50|||||||||1
1759145000000|2025-09-29 11:23:20|||||||||2
1759145010000|2025-09-29 11:23:30|||||||||11
1759145060000|2025-09-29 11:24:20|||||||||1
1759145190000|2025-09-29 11:26:30|||||||||1
1759145390000|2025-09-29 11:29:50|||||||||1
1759145410000|2025-09-29 11:30:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|40
1759145420000|2025-09-29 11:30:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1759145520000|2025-09-29 11:32:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|16
1759145540000|2025-09-29 11:32:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1759145560000|2025-09-29 11:32:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|7
1759145630000|2025-09-29 11:33:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759145820000|2025-09-29 11:37:00|||||||||30
1759146050000|2025-09-29 11:40:50|||||||||1
1759146120000|2025-09-29 11:42:00|||||||||1
1759146130000|2025-09-29 11:42:10|||||||||1
1759146190000|2025-09-29 11:43:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|16
1759146240000|2025-09-29 11:44:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1759146270000|2025-09-29 11:44:30|||||||||1
1759146280000|2025-09-29 11:44:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759146290000|2025-09-29 11:44:50|||||||||1
1759146520000|2025-09-29 11:48:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1759146610000|2025-09-29 11:50:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1759146730000|2025-09-29 11:52:10|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|9
1759147270000|2025-09-29 12:01:10|||||||||1
1759147650000|2025-09-29 12:07:30|||||||||1
1759147880000|2025-09-29 12:11:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759147900000|2025-09-29 12:11:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1759147980000|2025-09-29 12:13:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1759148220000|2025-09-29 12:17:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1759148230000|2025-09-29 12:17:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1759148260000|2025-09-29 12:17:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1759148320000|2025-09-29 12:18:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759148330000|2025-09-29 12:18:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|7
1759148590000|2025-09-29 12:23:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1759148790000|2025-09-29 12:26:30|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1759148820000|2025-09-29 12:27:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759148890000|2025-09-29 12:28:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1759148940000|2025-09-29 12:29:00|||||||||3
1759149160000|2025-09-29 12:32:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|7
1759149640000|2025-09-29 12:40:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1759149780000|2025-09-29 12:43:00|||||||||1
1759149910000|2025-09-29 12:45:10|||||||||1
1759150020000|2025-09-29 12:47:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759150140000|2025-09-29 12:49:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759150530000|2025-09-29 12:55:30|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1759150750000|2025-09-29 12:59:10|||||||||2
1759150800000|2025-09-29 13:00:00|||||||||56
1759150980000|2025-09-29 13:03:00|||||||||1
1759151160000|2025-09-29 13:06:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|40
1759151200000|2025-09-29 13:06:40|||||||||2
1759151260000|2025-09-29 13:07:40|||||||||1
1759151810000|2025-09-29 13:16:50|||||||||2
1759151850000|2025-09-29 13:17:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759151900000|2025-09-29 13:18:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759151960000|2025-09-29 13:19:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|7
1759151990000|2025-09-29 13:19:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|16
1759152070000|2025-09-29 13:21:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759152230000|2025-09-29 13:23:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759152290000|2025-09-29 13:24:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759152370000|2025-09-29 13:26:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759152410000|2025-09-29 13:26:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1759152440000|2025-09-29 13:27:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1759152540000|2025-09-29 13:29:00|||||||||3
1759152550000|2025-09-29 13:29:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|18
1759152580000|2025-09-29 13:29:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1759152590000|2025-09-29 13:29:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1759152600000|2025-09-29 13:30:00|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|0
1759152630000|2025-09-29 13:30:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759152640000|2025-09-29 13:30:40|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1759152700000|2025-09-29 13:31:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|21
1759152710000|2025-09-29 13:31:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1759152730000|2025-09-29 13:32:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|86
1759152740000|2025-09-29 13:32:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759152750000|2025-09-29 13:32:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759152760000|2025-09-29 13:32:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1759152770000|2025-09-29 13:32:50|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|15
1759152780000|2025-09-29 13:33:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1759152900000|2025-09-29 13:35:00|||||||||21
1759152950000|2025-09-29 13:35:50|18.26|18.18|18.25|18.17|18.27|18.19|18.25|18.17|106
1759152960000|2025-09-29 13:36:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|2
1759152970000|2025-09-29 13:36:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759152980000|2025-09-29 13:36:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1759152990000|2025-09-29 13:36:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1759153110000|2025-09-29 13:38:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1759153120000|2025-09-29 13:38:40|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759153130000|2025-09-29 13:38:50|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|0
1759153150000|2025-09-29 13:39:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759153250000|2025-09-29 13:40:50|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|16
1759153260000|2025-09-29 13:41:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759153290000|2025-09-29 13:41:30|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|21
1759153310000|2025-09-29 13:41:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1759153320000|2025-09-29 13:42:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1759153330000|2025-09-29 13:42:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759153340000|2025-09-29 13:42:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759153370000|2025-09-29 13:42:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1759153380000|2025-09-29 13:43:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759153390000|2025-09-29 13:43:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1759153400000|2025-09-29 13:43:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|19
1759153410000|2025-09-29 13:43:30|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1759153590000|2025-09-29 13:46:30|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|25
1759153620000|2025-09-29 13:47:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1759153710000|2025-09-29 13:48:30|||||||||4
1759153850000|2025-09-29 13:50:50|18.26|18.18|18.27|18.19|18.27|18.19|18.25|18.17|31
1759153860000|2025-09-29 13:51:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1759153880000|2025-09-29 13:51:20|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1759153940000|2025-09-29 13:52:20|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|2
1759153950000|2025-09-29 13:52:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|58
1759153980000|2025-09-29 13:53:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1759154040000|2025-09-29 13:54:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|34
1759154060000|2025-09-29 13:54:20|||||||||5
1759154120000|2025-09-29 13:55:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|9
1759154210000|2025-09-29 13:56:50|||||||||1
1759154230000|2025-09-29 13:57:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|20
1759154250000|2025-09-29 13:57:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1759154260000|2025-09-29 13:57:40|||||||||1
1759154320000|2025-09-29 13:58:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1759154340000|2025-09-29 13:59:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759154390000|2025-09-29 13:59:50|||||||||3
1759154450000|2025-09-29 14:00:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|20
1759154500000|2025-09-29 14:01:40|||||||||9
1759154530000|2025-09-29 14:02:10|||||||||9
1759154560000|2025-09-29 14:02:40|||||||||9
1759154570000|2025-09-29 14:02:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759154580000|2025-09-29 14:03:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1759154590000|2025-09-29 14:03:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|10
1759154620000|2025-09-29 14:03:40|||||||||9
1759154630000|2025-09-29 14:03:50|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|19
1759154640000|2025-09-29 14:04:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|66
1759154650000|2025-09-29 14:04:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|182
1759154670000|2025-09-29 14:04:30|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|23
1759154690000|2025-09-29 14:04:50|||||||||9
1759154720000|2025-09-29 14:05:20|||||||||9
1759154760000|2025-09-29 14:06:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|99
1759154780000|2025-09-29 14:06:20|||||||||1
1759154800000|2025-09-29 14:06:40|||||||||1
1759154810000|2025-09-29 14:06:50|||||||||10
1759154820000|2025-09-29 14:07:00|||||||||1
1759154830000|2025-09-29 14:07:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|13
1759154840000|2025-09-29 14:07:20|||||||||1
1759154850000|2025-09-29 14:07:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1759154860000|2025-09-29 14:07:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|52
1759154870000|2025-09-29 14:07:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|9
1759154880000|2025-09-29 14:08:00|||||||||2
1759154900000|2025-09-29 14:08:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|30
1759154940000|2025-09-29 14:09:00|||||||||9
1759154950000|2025-09-29 14:09:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759154960000|2025-09-29 14:09:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1759154970000|2025-09-29 14:09:30|||||||||9
1759154990000|2025-09-29 14:09:50|||||||||6
1759155030000|2025-09-29 14:10:30|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1759155100000|2025-09-29 14:11:40|||||||||1
1759155150000|2025-09-29 14:12:30|||||||||1
1759155170000|2025-09-29 14:12:50|||||||||1
1759155200000|2025-09-29 14:13:20|||||||||1
1759155240000|2025-09-29 14:14:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1759155260000|2025-09-29 14:14:20|||||||||3
1759155270000|2025-09-29 14:14:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1759155290000|2025-09-29 14:14:50|||||||||1
1759155300000|2025-09-29 14:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1759155380000|2025-09-29 14:16:20|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1759155390000|2025-09-29 14:16:30|||||||||1
1759155400000|2025-09-29 14:16:40|||||||||1
1759155410000|2025-09-29 14:16:50|||||||||1
1759155420000|2025-09-29 14:17:00|||||||||2
1759155440000|2025-09-29 14:17:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1759155460000|2025-09-29 14:17:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1759155470000|2025-09-29 14:17:50|||||||||1
1759155490000|2025-09-29 14:18:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759155500000|2025-09-29 14:18:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1759155510000|2025-09-29 14:18:30|||||||||1
1759155520000|2025-09-29 14:18:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759155530000|2025-09-29 14:18:50|||||||||1
1759155540000|2025-09-29 14:19:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759155560000|2025-09-29 14:19:20|||||||||1
1759155600000|2025-09-29 14:20:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|27
1759155620000|2025-09-29 14:20:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1759155660000|2025-09-29 14:21:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759155670000|2025-09-29 14:21:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759155820000|2025-09-29 14:23:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|28
1759155830000|2025-09-29 14:23:50|||||||||1
1759155910000|2025-09-29 14:25:10|||||||||1
1759155940000|2025-09-29 14:25:40|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|1
1759155970000|2025-09-29 14:26:10|||||||||1
1759156020000|2025-09-29 14:27:00|||||||||1
1759156120000|2025-09-29 14:28:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1759156140000|2025-09-29 14:29:00|||||||||3
1759156300000|2025-09-29 14:31:40|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|9
1759156320000|2025-09-29 14:32:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1759156370000|2025-09-29 14:32:50|||||||||1
1759156660000|2025-09-29 14:37:40|||||||||4
1759156730000|2025-09-29 14:38:50|||||||||1
1759156790000|2025-09-29 14:39:50|||||||||1
1759157100000|2025-09-29 14:45:00|||||||||48
1759157320000|2025-09-29 14:48:40|||||||||1
1759157330000|2025-09-29 14:48:50|||||||||1
1759157390000|2025-09-29 14:49:50|||||||||1
1759157430000|2025-09-29 14:50:30|||||||||1
1759157570000|2025-09-29 14:52:50|||||||||1
1759157650000|2025-09-29 14:54:10|||||||||1
1759157710000|2025-09-29 14:55:10|||||||||1
1759157730000|2025-09-29 14:55:30|||||||||1
1759157750000|2025-09-29 14:55:50|||||||||1
1759157760000|2025-09-29 14:56:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|23
1759157770000|2025-09-29 14:56:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1759157790000|2025-09-29 14:56:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|2
1759157820000|2025-09-29 14:57:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|44
1759157840000|2025-09-29 14:57:20|||||||||16
1759157880000|2025-09-29 14:58:00|||||||||1
1759157890000|2025-09-29 14:58:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759157900000|2025-09-29 14:58:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1759157940000|2025-09-29 14:59:00|||||||||1
1759157970000|2025-09-29 14:59:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|1
1759157990000|2025-09-29 14:59:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759158020000|2025-09-29 15:00:20|||||||||1
1759158100000|2025-09-29 15:01:40|||||||||1
1759158170000|2025-09-29 15:02:50|||||||||1
1759158220000|2025-09-29 15:03:40|||||||||20
1759158230000|2025-09-29 15:03:50|||||||||1
1759158290000|2025-09-29 15:04:50|||||||||1
1759158360000|2025-09-29 15:06:00|||||||||9
1759158420000|2025-09-29 15:07:00|||||||||1
1759158520000|2025-09-29 15:08:40|||||||||1
1759158530000|2025-09-29 15:08:50|||||||||1
1759158620000|2025-09-29 15:10:20|||||||||2
1759158700000|2025-09-29 15:11:40|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|16
1759158720000|2025-09-29 15:12:00|||||||||1
1759158760000|2025-09-29 15:12:40|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|4
1759158920000|2025-09-29 15:15:20|||||||||1
1759158950000|2025-09-29 15:15:50|||||||||10
1759159000000|2025-09-29 15:16:40|||||||||4
1759159010000|2025-09-29 15:16:50|||||||||11
1759159030000|2025-09-29 15:17:10|||||||||2
1759159070000|2025-09-29 15:17:50|||||||||9
1759159120000|2025-09-29 15:18:40|||||||||1
1759159130000|2025-09-29 15:18:50|||||||||11
1759159190000|2025-09-29 15:19:50|||||||||10
1759159200000|2025-09-29 15:20:00|||||||||3
1759159220000|2025-09-29 15:20:20|||||||||2
1759159250000|2025-09-29 15:20:50|||||||||14
1759159270000|2025-09-29 15:21:10|||||||||1
1759159280000|2025-09-29 15:21:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|44
1759159290000|2025-09-29 15:21:30|||||||||2
1759159300000|2025-09-29 15:21:40|||||||||3
1759159310000|2025-09-29 15:21:50|||||||||3
1759159320000|2025-09-29 15:22:00|18.21|18.13|18.21|18.13|18.22|18.14|18.2|18.12|39
1759159340000|2025-09-29 15:22:20|||||||||1
1759159360000|2025-09-29 15:22:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|2
1759159370000|2025-09-29 15:22:50|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|11
1759159380000|2025-09-29 15:23:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|1
1759159400000|2025-09-29 15:23:20|||||||||1
1759159440000|2025-09-29 15:24:00|||||||||9
1759159450000|2025-09-29 15:24:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|108
1759159560000|2025-09-29 15:26:00|||||||||2
1759159570000|2025-09-29 15:26:10|||||||||1
1759159580000|2025-09-29 15:26:20|||||||||3
1759159600000|2025-09-29 15:26:40|||||||||2
1759159630000|2025-09-29 15:27:10|||||||||1
1759159650000|2025-09-29 15:27:30|||||||||2
1759159670000|2025-09-29 15:27:50|||||||||1
1759159680000|2025-09-29 15:28:00|||||||||3
1759159710000|2025-09-29 15:28:30|||||||||1
1759159750000|2025-09-29 15:29:10|||||||||26
1759159770000|2025-09-29 15:29:30|||||||||20
1759159780000|2025-09-29 15:29:40|||||||||1
1759159790000|2025-09-29 15:29:50|||||||||3
1759159830000|2025-09-29 15:30:30|||||||||15
1759159880000|2025-09-29 15:31:20|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|1
1759159890000|2025-09-29 15:31:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759159900000|2025-09-29 15:31:40|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1759159920000|2025-09-29 15:32:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1759159930000|2025-09-29 15:32:10|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1759160100000|2025-09-29 15:35:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|89
1759160110000|2025-09-29 15:35:10|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|0
1759160130000|2025-09-29 15:35:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759160160000|2025-09-29 15:36:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1759160170000|2025-09-29 15:36:10|||||||||1
1759160180000|2025-09-29 15:36:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759160200000|2025-09-29 15:36:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759160220000|2025-09-29 15:37:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759160230000|2025-09-29 15:37:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759160240000|2025-09-29 15:37:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759160270000|2025-09-29 15:37:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759160280000|2025-09-29 15:38:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1759160290000|2025-09-29 15:38:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759160300000|2025-09-29 15:38:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759160320000|2025-09-29 15:38:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1759160400000|2025-09-29 15:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|38
1759160410000|2025-09-29 15:40:10|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|2
1759160430000|2025-09-29 15:40:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|33
1759160450000|2025-09-29 15:40:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759160470000|2025-09-29 15:41:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759160490000|2025-09-29 15:41:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759160500000|2025-09-29 15:41:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759160530000|2025-09-29 15:42:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759160540000|2025-09-29 15:42:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759160550000|2025-09-29 15:42:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1759160650000|2025-09-29 15:44:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759160690000|2025-09-29 15:44:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759160720000|2025-09-29 15:45:20|18.27|18.19|18.26|18.18|18.29|18.21|18.26|18.18|2
1759160730000|2025-09-29 15:45:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759160740000|2025-09-29 15:45:40|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|0
1759160940000|2025-09-29 15:49:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759161060000|2025-09-29 15:51:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|21
1759161080000|2025-09-29 15:51:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759161090000|2025-09-29 15:51:30|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|15
1759161140000|2025-09-29 15:52:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759161240000|2025-09-29 15:54:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1759161250000|2025-09-29 15:54:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|20
1759161260000|2025-09-29 15:54:20|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|1
1759161270000|2025-09-29 15:54:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759161280000|2025-09-29 15:54:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759161300000|2025-09-29 15:55:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759161310000|2025-09-29 15:55:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759161320000|2025-09-29 15:55:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759161330000|2025-09-29 15:55:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759161340000|2025-09-29 15:55:40|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1759161360000|2025-09-29 15:56:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759161400000|2025-09-29 15:56:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759161420000|2025-09-29 15:57:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759161430000|2025-09-29 15:57:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759161440000|2025-09-29 15:57:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759161470000|2025-09-29 15:57:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759161520000|2025-09-29 15:58:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759161530000|2025-09-29 15:58:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759161540000|2025-09-29 15:59:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759161550000|2025-09-29 15:59:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759161590000|2025-09-29 15:59:50|||||||||3
1759161600000|2025-09-29 16:00:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1759161610000|2025-09-29 16:00:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759161790000|2025-09-29 16:03:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|1
1759161800000|2025-09-29 16:03:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759161820000|2025-09-29 16:03:40|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759161830000|2025-09-29 16:03:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759162110000|2025-09-29 16:08:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759162130000|2025-09-29 16:08:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1759162140000|2025-09-29 16:09:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759162160000|2025-09-29 16:09:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759162460000|2025-09-29 16:14:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1759162560000|2025-09-29 16:16:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759162570000|2025-09-29 16:16:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759162600000|2025-09-29 16:16:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759162640000|2025-09-29 16:17:20|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759162650000|2025-09-29 16:17:30|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1759162660000|2025-09-29 16:17:40|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|0
1759162680000|2025-09-29 16:18:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759162730000|2025-09-29 16:18:50|18.32|18.24|18.31|18.23|18.32|18.24|18.3|18.22|0
1759162740000|2025-09-29 16:19:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1759162750000|2025-09-29 16:19:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1759162770000|2025-09-29 16:19:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1759162780000|2025-09-29 16:19:40|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1759162790000|2025-09-29 16:19:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1759162810000|2025-09-29 16:20:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1759162820000|2025-09-29 16:20:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759162890000|2025-09-29 16:21:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759162930000|2025-09-29 16:22:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759162960000|2025-09-29 16:22:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759162970000|2025-09-29 16:22:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759162980000|2025-09-29 16:23:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759163000000|2025-09-29 16:23:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759163030000|2025-09-29 16:23:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|1
1759163470000|2025-09-29 16:31:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759163730000|2025-09-29 16:35:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759164240000|2025-09-29 16:44:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|9
1759164360000|2025-09-29 16:46:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759164370000|2025-09-29 16:46:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759164380000|2025-09-29 16:46:20|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759164390000|2025-09-29 16:46:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759164610000|2025-09-29 16:50:10|||||||||1
1759164660000|2025-09-29 16:51:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759164680000|2025-09-29 16:51:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759164840000|2025-09-29 16:54:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1759164860000|2025-09-29 16:54:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|10
1759164880000|2025-09-29 16:54:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759164890000|2025-09-29 16:54:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759164900000|2025-09-29 16:55:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1759165150000|2025-09-29 16:59:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759165170000|2025-09-29 16:59:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759165200000|2025-09-29 17:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759165330000|2025-09-29 17:02:10|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165340000|2025-09-29 17:02:20|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1759165380000|2025-09-29 17:03:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165520000|2025-09-29 17:05:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165530000|2025-09-29 17:05:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759165540000|2025-09-29 17:05:40|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165570000|2025-09-29 17:06:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165580000|2025-09-29 17:06:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759165630000|2025-09-29 17:07:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759166110000|2025-09-29 17:15:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|78
1759166130000|2025-09-29 17:15:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759166230000|2025-09-29 17:17:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759166250000|2025-09-29 17:17:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759166270000|2025-09-29 17:17:50|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1759166280000|2025-09-29 17:18:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1759166300000|2025-09-29 17:18:20|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1759166320000|2025-09-29 17:18:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759166480000|2025-09-29 17:21:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759166510000|2025-09-29 17:21:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759166530000|2025-09-29 17:22:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759166800000|2025-09-29 17:26:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759166870000|2025-09-29 17:27:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759167120000|2025-09-29 17:32:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1759167160000|2025-09-29 17:32:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1759167170000|2025-09-29 17:32:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759167390000|2025-09-29 17:36:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759167400000|2025-09-29 17:36:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759167600000|2025-09-29 17:40:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1759167640000|2025-09-29 17:40:40|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|11
1759168030000|2025-09-29 17:47:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759168110000|2025-09-29 17:48:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1759168150000|2025-09-29 17:49:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759168270000|2025-09-29 17:51:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759169430000|2025-09-29 18:10:30|||||||||9
1759170340000|2025-09-29 18:25:40|||||||||10
1759170390000|2025-09-29 18:26:30|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|0
1759170800000|2025-09-29 18:33:20|||||||||1
1759170920000|2025-09-29 18:35:20|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1759172180000|2025-09-29 18:56:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759172240000|2025-09-29 18:57:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759172290000|2025-09-29 18:58:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759172380000|2025-09-29 18:59:40|||||||||4
1759172430000|2025-09-29 19:00:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1759172450000|2025-09-29 19:00:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1759172460000|2025-09-29 19:01:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1759172820000|2025-09-29 19:07:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759172830000|2025-09-29 19:07:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759173030000|2025-09-29 19:10:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759173060000|2025-09-29 19:11:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759173080000|2025-09-29 19:11:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1759173090000|2025-09-29 19:11:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1759173320000|2025-09-29 19:15:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|8
1759173340000|2025-09-29 19:15:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1759173360000|2025-09-29 19:16:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1759173370000|2025-09-29 19:16:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759173380000|2025-09-29 19:16:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1759173390000|2025-09-29 19:16:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1759173400000|2025-09-29 19:16:40|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|13
1759173450000|2025-09-29 19:17:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173460000|2025-09-29 19:17:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173470000|2025-09-29 19:17:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759173480000|2025-09-29 19:18:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173490000|2025-09-29 19:18:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1759173500000|2025-09-29 19:18:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759173540000|2025-09-29 19:19:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1759173550000|2025-09-29 19:19:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759173560000|2025-09-29 19:19:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759173570000|2025-09-29 19:19:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759173590000|2025-09-29 19:19:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759173610000|2025-09-29 19:20:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759173620000|2025-09-29 19:20:20|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173630000|2025-09-29 19:20:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173650000|2025-09-29 19:20:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173660000|2025-09-29 19:21:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759173680000|2025-09-29 19:21:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1759174100000|2025-09-29 19:28:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|22
1759174110000|2025-09-29 19:28:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|18
1759174470000|2025-09-29 19:34:30|||||||||1
1759174480000|2025-09-29 19:34:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759174580000|2025-09-29 19:36:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759174800000|2025-09-29 19:40:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|20
1759174910000|2025-09-29 19:41:50|||||||||1
1759175120000|2025-09-29 19:45:20|||||||||1
1759175250000|2025-09-29 19:47:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1759175270000|2025-09-29 19:47:50|||||||||1
1759175400000|2025-09-29 19:50:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1759175410000|2025-09-29 19:50:10|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759175420000|2025-09-29 19:50:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759175540000|2025-09-29 19:52:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759175550000|2025-09-29 19:52:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759175590000|2025-09-29 19:53:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759175880000|2025-09-29 19:58:00|||||||||1
1759175910000|2025-09-29 19:58:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1759175920000|2025-09-29 19:58:40|||||||||1
1759175930000|2025-09-29 19:58:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759175940000|2025-09-29 19:59:00|||||||||21
1759175970000|2025-09-29 19:59:30|||||||||5
1759175990000|2025-09-29 19:59:50|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|18
1759191300000|2025-09-30 00:15:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1759191450000|2025-09-30 00:17:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1759191600000|2025-09-30 00:20:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1759192630000|2025-09-30 00:37:10|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1759192650000|2025-09-30 00:37:30|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1759192800000|2025-09-30 00:40:00|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1759192920000|2025-09-30 00:42:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1759193320000|2025-09-30 00:48:40|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1759193330000|2025-09-30 00:48:50|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759194030000|2025-09-30 01:00:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759194170000|2025-09-30 01:02:50|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759194180000|2025-09-30 01:03:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759194190000|2025-09-30 01:03:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759194210000|2025-09-30 01:03:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759194250000|2025-09-30 01:04:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759195520000|2025-09-30 01:25:20|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759195940000|2025-09-30 01:32:20|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759197750000|2025-09-30 02:02:30|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759198350000|2025-09-30 02:12:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759198570000|2025-09-30 02:16:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759198630000|2025-09-30 02:17:10|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759198930000|2025-09-30 02:22:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759199010000|2025-09-30 02:23:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759199770000|2025-09-30 02:36:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759199890000|2025-09-30 02:38:10|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759201080000|2025-09-30 02:58:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759201090000|2025-09-30 02:58:10|18.43|18.18|18.41|18.16|18.43|18.18|18.41|18.16|0
1759201110000|2025-09-30 02:58:30|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759201260000|2025-09-30 03:01:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759203090000|2025-09-30 03:31:30|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759203440000|2025-09-30 03:37:20|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759203820000|2025-09-30 03:43:40|18.43|18.18|18.43|18.18|18.44|18.19|18.43|18.18|0
1759203860000|2025-09-30 03:44:20|18.44|18.19|18.43|18.18|18.44|18.19|18.43|18.18|0
1759203970000|2025-09-30 03:46:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759205670000|2025-09-30 04:14:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1759206520000|2025-09-30 04:28:40|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759206550000|2025-09-30 04:29:10|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1759206660000|2025-09-30 04:31:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1759207640000|2025-09-30 04:47:20|||||||||2
1759211390000|2025-09-30 05:49:50|18.45|18.2|18.43|18.18|18.45|18.2|18.43|18.18|0
1759211620000|2025-09-30 05:53:40|18.33|18.25|18.33|18.25|18.43|18.25|18.33|18.18|0
1759211900000|2025-09-30 05:58:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759211940000|2025-09-30 05:59:00|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|23
1759211950000|2025-09-30 05:59:10|||||||||1
1759212000000|2025-09-30 06:00:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|5
1759212120000|2025-09-30 06:02:00|||||||||2
1759212130000|2025-09-30 06:02:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1759212140000|2025-09-30 06:02:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759212150000|2025-09-30 06:02:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759212160000|2025-09-30 06:02:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759212190000|2025-09-30 06:03:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759212220000|2025-09-30 06:03:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1759212230000|2025-09-30 06:03:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759212240000|2025-09-30 06:04:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759212270000|2025-09-30 06:04:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1759212280000|2025-09-30 06:04:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759212300000|2025-09-30 06:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759212320000|2025-09-30 06:05:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1759212340000|2025-09-30 06:05:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759212610000|2025-09-30 06:10:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759212810000|2025-09-30 06:13:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759212920000|2025-09-30 06:15:20|||||||||3
1759213320000|2025-09-30 06:22:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759214340000|2025-09-30 06:39:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759214380000|2025-09-30 06:39:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759214410000|2025-09-30 06:40:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759214440000|2025-09-30 06:40:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759214500000|2025-09-30 06:41:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759214530000|2025-09-30 06:42:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759214650000|2025-09-30 06:44:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759214720000|2025-09-30 06:45:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759214740000|2025-09-30 06:45:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759214810000|2025-09-30 06:46:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759214950000|2025-09-30 06:49:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759214990000|2025-09-30 06:49:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759215050000|2025-09-30 06:50:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759215060000|2025-09-30 06:51:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759215100000|2025-09-30 06:51:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759215250000|2025-09-30 06:54:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|18
1759215390000|2025-09-30 06:56:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759215410000|2025-09-30 06:56:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759215420000|2025-09-30 06:57:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1759215600000|2025-09-30 07:00:00|||||||||1
1759215610000|2025-09-30 07:00:10|||||||||1
1759215780000|2025-09-30 07:03:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759215800000|2025-09-30 07:03:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759215820000|2025-09-30 07:03:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759215860000|2025-09-30 07:04:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759215880000|2025-09-30 07:04:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759216090000|2025-09-30 07:08:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|23
1759216380000|2025-09-30 07:13:00|||||||||2
1759216390000|2025-09-30 07:13:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759216420000|2025-09-30 07:13:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1759216430000|2025-09-30 07:13:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759216440000|2025-09-30 07:14:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759216450000|2025-09-30 07:14:10|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1759216510000|2025-09-30 07:15:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759216540000|2025-09-30 07:15:40|||||||||90
1759217200000|2025-09-30 07:26:40|||||||||1
1759217350000|2025-09-30 07:29:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|52
1759217360000|2025-09-30 07:29:20|||||||||2
1759217380000|2025-09-30 07:29:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759217390000|2025-09-30 07:29:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759217400000|2025-09-30 07:30:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759217410000|2025-09-30 07:30:10|||||||||1
1759217430000|2025-09-30 07:30:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759217440000|2025-09-30 07:30:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759217450000|2025-09-30 07:30:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759217460000|2025-09-30 07:31:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|12
1759217470000|2025-09-30 07:31:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1759217580000|2025-09-30 07:33:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759217770000|2025-09-30 07:36:10|||||||||1
1759218100000|2025-09-30 07:41:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|35
1759218150000|2025-09-30 07:42:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1759218170000|2025-09-30 07:42:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|33
1759218200000|2025-09-30 07:43:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759218350000|2025-09-30 07:45:50|||||||||1
1759218550000|2025-09-30 07:49:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|27
1759218650000|2025-09-30 07:50:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759218660000|2025-09-30 07:51:00|||||||||2
1759218870000|2025-09-30 07:54:30|||||||||19
1759218960000|2025-09-30 07:56:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|9
1759218970000|2025-09-30 07:56:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|16
1759218990000|2025-09-30 07:56:30|||||||||31
1759219030000|2025-09-30 07:57:10|||||||||1
1759219070000|2025-09-30 07:57:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|8
1759219080000|2025-09-30 07:58:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759219110000|2025-09-30 07:58:30|||||||||1
1759219140000|2025-09-30 07:59:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|1
1759219150000|2025-09-30 07:59:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1759219190000|2025-09-30 07:59:50|||||||||1
1759219210000|2025-09-30 08:00:10|||||||||7
1759219220000|2025-09-30 08:00:20|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1759219230000|2025-09-30 08:00:30|||||||||1
1759219240000|2025-09-30 08:00:40|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|1
1759219250000|2025-09-30 08:00:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1759219260000|2025-09-30 08:01:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1759219280000|2025-09-30 08:01:20|||||||||1
1759219300000|2025-09-30 08:01:40|||||||||1
1759219310000|2025-09-30 08:01:50|||||||||1
1759219320000|2025-09-30 08:02:00|||||||||1
1759219360000|2025-09-30 08:02:40|||||||||1
1759219390000|2025-09-30 08:03:10|||||||||1
1759219440000|2025-09-30 08:04:00|||||||||2
1759219460000|2025-09-30 08:04:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|30
1759219470000|2025-09-30 08:04:30|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1759219480000|2025-09-30 08:04:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1759219490000|2025-09-30 08:04:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1759219500000|2025-09-30 08:05:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1759219600000|2025-09-30 08:06:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|3
1759219810000|2025-09-30 08:10:10|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|11
1759219830000|2025-09-30 08:10:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1759219860000|2025-09-30 08:11:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1759219870000|2025-09-30 08:11:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1759219880000|2025-09-30 08:11:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1759219890000|2025-09-30 08:11:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759219900000|2025-09-30 08:11:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1759219940000|2025-09-30 08:12:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1759219960000|2025-09-30 08:12:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759219970000|2025-09-30 08:12:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759220000000|2025-09-30 08:13:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1759220200000|2025-09-30 08:16:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|1
1759220210000|2025-09-30 08:16:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759220220000|2025-09-30 08:17:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759220260000|2025-09-30 08:17:40|||||||||1
1759220300000|2025-09-30 08:18:20|||||||||1
1759220370000|2025-09-30 08:19:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1759220400000|2025-09-30 08:20:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1759220420000|2025-09-30 08:20:20|||||||||2
1759220430000|2025-09-30 08:20:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759220450000|2025-09-30 08:20:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759220460000|2025-09-30 08:21:00|||||||||1
1759220490000|2025-09-30 08:21:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1759220500000|2025-09-30 08:21:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1759220520000|2025-09-30 08:22:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759220590000|2025-09-30 08:23:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1759220640000|2025-09-30 08:24:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759220650000|2025-09-30 08:24:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759220670000|2025-09-30 08:24:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759220700000|2025-09-30 08:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759220730000|2025-09-30 08:25:30|||||||||17
1759220740000|2025-09-30 08:25:40|||||||||1
1759220860000|2025-09-30 08:27:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759220880000|2025-09-30 08:28:00|||||||||1
1759220940000|2025-09-30 08:29:00|||||||||1
1759220990000|2025-09-30 08:29:50|||||||||1
1759221060000|2025-09-30 08:31:00|||||||||1
1759221140000|2025-09-30 08:32:20|||||||||1
1759221160000|2025-09-30 08:32:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759221180000|2025-09-30 08:33:00|||||||||1
1759221240000|2025-09-30 08:34:00|||||||||1
1759221280000|2025-09-30 08:34:40|||||||||1
1759221330000|2025-09-30 08:35:30|||||||||1
1759221380000|2025-09-30 08:36:20|||||||||1
1759221420000|2025-09-30 08:37:00|||||||||1
1759221470000|2025-09-30 08:37:50|||||||||1
1759221510000|2025-09-30 08:38:30|||||||||1
1759221560000|2025-09-30 08:39:20|||||||||1
1759221940000|2025-09-30 08:45:40|||||||||1
1759221970000|2025-09-30 08:46:10|||||||||1
1759222070000|2025-09-30 08:47:50|||||||||1
1759222080000|2025-09-30 08:48:00|||||||||2
1759222140000|2025-09-30 08:49:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|67
1759222150000|2025-09-30 08:49:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1759222190000|2025-09-30 08:49:50|||||||||1
1759222250000|2025-09-30 08:50:50|||||||||1
1759222270000|2025-09-30 08:51:10|||||||||1
1759222310000|2025-09-30 08:51:50|||||||||1
1759222320000|2025-09-30 08:52:00|||||||||1
1759222380000|2025-09-30 08:53:00|||||||||2
1759222450000|2025-09-30 08:54:10|||||||||1
1759222500000|2025-09-30 08:55:00|||||||||1
1759222530000|2025-09-30 08:55:30|||||||||1
1759222600000|2025-09-30 08:56:40|||||||||1
1759222630000|2025-09-30 08:57:10|||||||||1
1759222660000|2025-09-30 08:57:40|||||||||1
1759222690000|2025-09-30 08:58:10|||||||||1
1759222700000|2025-09-30 08:58:20|||||||||1
1759222720000|2025-09-30 08:58:40|||||||||1
1759222740000|2025-09-30 08:59:00|||||||||3
1759222760000|2025-09-30 08:59:20|||||||||1
1759222790000|2025-09-30 08:59:50|||||||||1
1759222820000|2025-09-30 09:00:20|||||||||1
1759222860000|2025-09-30 09:01:00|||||||||1
1759222890000|2025-09-30 09:01:30|||||||||1
1759222920000|2025-09-30 09:02:00|||||||||1
1759222970000|2025-09-30 09:02:50|||||||||1
1759223000000|2025-09-30 09:03:20|||||||||1
1759223010000|2025-09-30 09:03:30|||||||||1
1759223020000|2025-09-30 09:03:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1759223070000|2025-09-30 09:04:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1759223130000|2025-09-30 09:05:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759223450000|2025-09-30 09:10:50|||||||||1
1759223500000|2025-09-30 09:11:40|||||||||1
1759223550000|2025-09-30 09:12:30|||||||||1
1759223570000|2025-09-30 09:12:50|||||||||1
1759223590000|2025-09-30 09:13:10|||||||||1
1759223640000|2025-09-30 09:14:00|||||||||1
1759223700000|2025-09-30 09:15:00|||||||||7
1759223770000|2025-09-30 09:16:10|||||||||1
1759223810000|2025-09-30 09:16:50|||||||||1
1759223880000|2025-09-30 09:18:00|||||||||8
1759224090000|2025-09-30 09:21:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|27
1759224110000|2025-09-30 09:21:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759224130000|2025-09-30 09:22:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759224190000|2025-09-30 09:23:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|16
1759224310000|2025-09-30 09:25:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759224320000|2025-09-30 09:25:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1759224330000|2025-09-30 09:25:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759224340000|2025-09-30 09:25:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1759224380000|2025-09-30 09:26:20|||||||||42
1759224430000|2025-09-30 09:27:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759224440000|2025-09-30 09:27:20|||||||||104
1759224460000|2025-09-30 09:27:40|||||||||1
1759224530000|2025-09-30 09:28:50|||||||||1
1759224540000|2025-09-30 09:29:00|||||||||1
1759224550000|2025-09-30 09:29:10|||||||||1
1759224560000|2025-09-30 09:29:20|||||||||1
1759224590000|2025-09-30 09:29:50|||||||||1
1759224610000|2025-09-30 09:30:10|||||||||1
1759224630000|2025-09-30 09:30:30|||||||||1
1759224640000|2025-09-30 09:30:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|32
1759224650000|2025-09-30 09:30:50|||||||||1
1759224670000|2025-09-30 09:31:10|||||||||1
1759224680000|2025-09-30 09:31:20|||||||||1
1759224690000|2025-09-30 09:31:30|||||||||1
1759224710000|2025-09-30 09:31:50|||||||||1
1759224730000|2025-09-30 09:32:10|||||||||1
1759224740000|2025-09-30 09:32:20|||||||||1
1759224750000|2025-09-30 09:32:30|||||||||1
1759224760000|2025-09-30 09:32:40|||||||||1
1759224780000|2025-09-30 09:33:00|||||||||1
1759224800000|2025-09-30 09:33:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1759224810000|2025-09-30 09:33:30|||||||||1
1759224820000|2025-09-30 09:33:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|12
1759224870000|2025-09-30 09:34:30|||||||||33
1759224890000|2025-09-30 09:34:50|||||||||3
1759224900000|2025-09-30 09:35:00|||||||||39
1759225190000|2025-09-30 09:39:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|17
1759225270000|2025-09-30 09:41:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759225280000|2025-09-30 09:41:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759225290000|2025-09-30 09:41:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759225320000|2025-09-30 09:42:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|32
1759225340000|2025-09-30 09:42:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1759225400000|2025-09-30 09:43:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1759225420000|2025-09-30 09:43:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1759225430000|2025-09-30 09:43:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1759225440000|2025-09-30 09:44:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|1
1759225620000|2025-09-30 09:47:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|32
1759225630000|2025-09-30 09:47:10|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|136
1759225740000|2025-09-30 09:49:00|||||||||1
1759225870000|2025-09-30 09:51:10|||||||||1
1759225980000|2025-09-30 09:53:00|||||||||1
1759226040000|2025-09-30 09:54:00|||||||||9
1759226070000|2025-09-30 09:54:30|||||||||1
1759226110000|2025-09-30 09:55:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759226130000|2025-09-30 09:55:30|||||||||1
1759226190000|2025-09-30 09:56:30|||||||||1
1759226270000|2025-09-30 09:57:50|||||||||1
1759226330000|2025-09-30 09:58:50|||||||||1
1759226360000|2025-09-30 09:59:20|||||||||1
1759226420000|2025-09-30 10:00:20|||||||||1
1759226450000|2025-09-30 10:00:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|15
1759226470000|2025-09-30 10:01:10|||||||||1
1759226510000|2025-09-30 10:01:50|||||||||1
1759226520000|2025-09-30 10:02:00|||||||||9
1759226550000|2025-09-30 10:02:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759226570000|2025-09-30 10:02:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1759226630000|2025-09-30 10:03:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1759226640000|2025-09-30 10:04:00|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1759226650000|2025-09-30 10:04:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1759226670000|2025-09-30 10:04:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759226700000|2025-09-30 10:05:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759226710000|2025-09-30 10:05:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759226720000|2025-09-30 10:05:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759226730000|2025-09-30 10:05:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759226760000|2025-09-30 10:06:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759226770000|2025-09-30 10:06:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759226780000|2025-09-30 10:06:20|||||||||10
1759226870000|2025-09-30 10:07:50|||||||||9
1759226980000|2025-09-30 10:09:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1759227010000|2025-09-30 10:10:10|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1759227110000|2025-09-30 10:11:50|||||||||106
1759227390000|2025-09-30 10:16:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|40
1759227460000|2025-09-30 10:17:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759227560000|2025-09-30 10:19:20|||||||||9
1759227580000|2025-09-30 10:19:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759227620000|2025-09-30 10:20:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759227710000|2025-09-30 10:21:50|||||||||1
1759227900000|2025-09-30 10:25:00|||||||||1
1759227920000|2025-09-30 10:25:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759227960000|2025-09-30 10:26:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759228040000|2025-09-30 10:27:20|||||||||1
1759228060000|2025-09-30 10:27:40|||||||||9
1759228140000|2025-09-30 10:29:00|||||||||1
1759228200000|2025-09-30 10:30:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759228310000|2025-09-30 10:31:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|3
1759228440000|2025-09-30 10:34:00|||||||||2
1759228450000|2025-09-30 10:34:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|1
1759228460000|2025-09-30 10:34:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|3
1759228490000|2025-09-30 10:34:50|||||||||9
1759228590000|2025-09-30 10:36:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|2
1759228600000|2025-09-30 10:36:40|||||||||1
1759228640000|2025-09-30 10:37:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|3
1759228710000|2025-09-30 10:38:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759228730000|2025-09-30 10:38:50|||||||||10
1759228970000|2025-09-30 10:42:50|||||||||9
1759229030000|2025-09-30 10:43:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1759229110000|2025-09-30 10:45:10|||||||||1
1759229190000|2025-09-30 10:46:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759229290000|2025-09-30 10:48:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759229330000|2025-09-30 10:48:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759229360000|2025-09-30 10:49:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759229370000|2025-09-30 10:49:30|||||||||1
1759229620000|2025-09-30 10:53:40|||||||||9
1759229630000|2025-09-30 10:53:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|33
1759229650000|2025-09-30 10:54:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|25
1759229660000|2025-09-30 10:54:20|||||||||1
1759229700000|2025-09-30 10:55:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1759229720000|2025-09-30 10:55:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759230010000|2025-09-30 11:00:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759230030000|2025-09-30 11:00:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759230190000|2025-09-30 11:03:10|||||||||9
1759230250000|2025-09-30 11:04:10|||||||||1
1759230270000|2025-09-30 11:04:30|||||||||1
1759230290000|2025-09-30 11:04:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759230730000|2025-09-30 11:12:10|||||||||9
1759231280000|2025-09-30 11:21:20|||||||||10
1759231300000|2025-09-30 11:21:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|29
1759231310000|2025-09-30 11:21:50|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|31
1759231370000|2025-09-30 11:22:50|||||||||4
1759231530000|2025-09-30 11:25:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|8
1759231540000|2025-09-30 11:25:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759231570000|2025-09-30 11:26:10|||||||||5
1759231620000|2025-09-30 11:27:00|||||||||5
1759231650000|2025-09-30 11:27:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|5
1759231660000|2025-09-30 11:27:40|||||||||5
1759231680000|2025-09-30 11:28:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1759231690000|2025-09-30 11:28:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|28
1759231740000|2025-09-30 11:29:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|43
1759231920000|2025-09-30 11:32:00|||||||||1
1759232000000|2025-09-30 11:33:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759232090000|2025-09-30 11:34:50|||||||||9
1759232190000|2025-09-30 11:36:30|||||||||1
1759232220000|2025-09-30 11:37:00|||||||||1
1759232430000|2025-09-30 11:40:30|||||||||1
1759232470000|2025-09-30 11:41:10|||||||||1
1759232480000|2025-09-30 11:41:20|||||||||1
1759232530000|2025-09-30 11:42:10|||||||||1
1759232570000|2025-09-30 11:42:50|||||||||3
1759232600000|2025-09-30 11:43:20|||||||||1
1759232630000|2025-09-30 11:43:50|||||||||1
1759232690000|2025-09-30 11:44:50|||||||||1
1759232730000|2025-09-30 11:45:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|30
1759232740000|2025-09-30 11:45:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759233210000|2025-09-30 11:53:30|||||||||45
1759233220000|2025-09-30 11:53:40|||||||||1
1759233560000|2025-09-30 11:59:20|||||||||4
1759233570000|2025-09-30 11:59:30|||||||||27
1759233690000|2025-09-30 12:01:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1759233730000|2025-09-30 12:02:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759234260000|2025-09-30 12:11:00|||||||||6
1759235170000|2025-09-30 12:26:10|||||||||147
1759235310000|2025-09-30 12:28:30|||||||||71
1759235340000|2025-09-30 12:29:00|||||||||1
1759235400000|2025-09-30 12:30:00|||||||||2
1759235410000|2025-09-30 12:30:10|||||||||5
1759235490000|2025-09-30 12:31:30|||||||||10
1759235520000|2025-09-30 12:32:00|||||||||5
1759235570000|2025-09-30 12:32:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|29
1759235670000|2025-09-30 12:34:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759235700000|2025-09-30 12:35:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759235760000|2025-09-30 12:36:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759235840000|2025-09-30 12:37:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759236170000|2025-09-30 12:42:50|||||||||1
1759236350000|2025-09-30 12:45:50|||||||||1
1759236410000|2025-09-30 12:46:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|36
1759236430000|2025-09-30 12:47:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|36
1759236560000|2025-09-30 12:49:20|||||||||1
1759236610000|2025-09-30 12:50:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|5
1759236650000|2025-09-30 12:50:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|10
1759236660000|2025-09-30 12:51:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1759236770000|2025-09-30 12:52:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|1
1759236800000|2025-09-30 12:53:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1759236920000|2025-09-30 12:55:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|3
1759236930000|2025-09-30 12:55:30|||||||||1
1759237030000|2025-09-30 12:57:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759237060000|2025-09-30 12:57:40|||||||||1
1759237080000|2025-09-30 12:58:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|8
1759237170000|2025-09-30 12:59:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759237190000|2025-09-30 12:59:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|9
1759237200000|2025-09-30 13:00:00|||||||||29
1759237220000|2025-09-30 13:00:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759237260000|2025-09-30 13:01:00|||||||||5
1759237270000|2025-09-30 13:01:10|||||||||7
1759237320000|2025-09-30 13:02:00|||||||||15
1759237450000|2025-09-30 13:04:10|||||||||1
1759237520000|2025-09-30 13:05:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|54
1759237970000|2025-09-30 13:12:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1759237980000|2025-09-30 13:13:00|||||||||9
1759238010000|2025-09-30 13:13:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759238070000|2025-09-30 13:14:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759238100000|2025-09-30 13:15:00|||||||||23
1759238110000|2025-09-30 13:15:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1759238190000|2025-09-30 13:16:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759238280000|2025-09-30 13:18:00|||||||||2
1759238340000|2025-09-30 13:19:00|||||||||7
1759238390000|2025-09-30 13:19:50|||||||||3
1759238400000|2025-09-30 13:20:00|||||||||7
1759238460000|2025-09-30 13:21:00|||||||||10
1759238580000|2025-09-30 13:23:00|||||||||7
1759238590000|2025-09-30 13:23:10|||||||||2
1759238640000|2025-09-30 13:24:00|||||||||4
1759238700000|2025-09-30 13:25:00|||||||||1
1759238800000|2025-09-30 13:26:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|11
1759238850000|2025-09-30 13:27:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759238940000|2025-09-30 13:29:00|||||||||1
1759239000000|2025-09-30 13:30:00|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|47
1759239030000|2025-09-30 13:30:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759239110000|2025-09-30 13:31:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|16
1759239120000|2025-09-30 13:32:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|23
1759239130000|2025-09-30 13:32:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759239150000|2025-09-30 13:32:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|9
1759239160000|2025-09-30 13:32:40|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|11
1759239170000|2025-09-30 13:32:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1759239180000|2025-09-30 13:33:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1759239190000|2025-09-30 13:33:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759239390000|2025-09-30 13:36:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|23
1759239400000|2025-09-30 13:36:40|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|128
1759239420000|2025-09-30 13:37:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1759239430000|2025-09-30 13:37:10|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1759239440000|2025-09-30 13:37:20|||||||||36
1759239480000|2025-09-30 13:38:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|50
1759239490000|2025-09-30 13:38:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1759239520000|2025-09-30 13:38:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|51
1759239530000|2025-09-30 13:38:50|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|49
1759239540000|2025-09-30 13:39:00|18.47|18.39|18.45|18.37|18.47|18.39|18.42|18.34|1
1759239550000|2025-09-30 13:39:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759239560000|2025-09-30 13:39:20|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|49
1759239570000|2025-09-30 13:39:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|33
1759239580000|2025-09-30 13:39:40|||||||||40
1759239600000|2025-09-30 13:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|37
1759239610000|2025-09-30 13:40:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1759239730000|2025-09-30 13:42:10|||||||||1
1759239830000|2025-09-30 13:43:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|46
1759239840000|2025-09-30 13:44:00|||||||||1
1759239890000|2025-09-30 13:44:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|150
1759239900000|2025-09-30 13:45:00|||||||||1
1759239930000|2025-09-30 13:45:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759239940000|2025-09-30 13:45:40|18.34|18.26|18.32|18.24|18.34|18.26|18.31|18.23|1
1759239950000|2025-09-30 13:45:50|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|0
1759239960000|2025-09-30 13:46:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|102
1759239980000|2025-09-30 13:46:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759240030000|2025-09-30 13:47:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759240110000|2025-09-30 13:48:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|28
1759240120000|2025-09-30 13:48:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759240130000|2025-09-30 13:48:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759240140000|2025-09-30 13:49:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|1
1759240150000|2025-09-30 13:49:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1759240160000|2025-09-30 13:49:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|32
1759240170000|2025-09-30 13:49:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759240180000|2025-09-30 13:49:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759240200000|2025-09-30 13:50:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|2
1759240240000|2025-09-30 13:50:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1759240250000|2025-09-30 13:50:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1759240260000|2025-09-30 13:51:00|||||||||16
1759240270000|2025-09-30 13:51:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759240370000|2025-09-30 13:52:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|46
1759240410000|2025-09-30 13:53:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759240450000|2025-09-30 13:54:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|10
1759240470000|2025-09-30 13:54:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|150
1759240590000|2025-09-30 13:56:30|||||||||1
1759240730000|2025-09-30 13:58:50|||||||||9
1759240760000|2025-09-30 13:59:20|||||||||11
1759240770000|2025-09-30 13:59:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|133
1759240800000|2025-09-30 14:00:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1759240810000|2025-09-30 14:00:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759240820000|2025-09-30 14:00:20|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|25
1759240830000|2025-09-30 14:00:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759240900000|2025-09-30 14:01:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1759240920000|2025-09-30 14:02:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|9
1759240950000|2025-09-30 14:02:30|||||||||9
1759240980000|2025-09-30 14:03:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|50
1759240990000|2025-09-30 14:03:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|17
1759241020000|2025-09-30 14:03:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|45
1759241030000|2025-09-30 14:03:50|||||||||9
1759241070000|2025-09-30 14:04:30|||||||||9
1759241090000|2025-09-30 14:04:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759241100000|2025-09-30 14:05:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759241110000|2025-09-30 14:05:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|9
1759241120000|2025-09-30 14:05:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759241130000|2025-09-30 14:05:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1759241160000|2025-09-30 14:06:00|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|13
1759241170000|2025-09-30 14:06:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759241180000|2025-09-30 14:06:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759241200000|2025-09-30 14:06:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|9
1759241240000|2025-09-30 14:07:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|9
1759241270000|2025-09-30 14:07:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|9
1759241320000|2025-09-30 14:08:40|||||||||9
1759241330000|2025-09-30 14:08:50|||||||||18
1759241350000|2025-09-30 14:09:10|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|29
1759241360000|2025-09-30 14:09:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759241370000|2025-09-30 14:09:30|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|2
1759241380000|2025-09-30 14:09:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759241390000|2025-09-30 14:09:50|||||||||11
1759241420000|2025-09-30 14:10:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1759241430000|2025-09-30 14:10:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1759241440000|2025-09-30 14:10:40|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1759241450000|2025-09-30 14:10:50|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1759241460000|2025-09-30 14:11:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1759241490000|2025-09-30 14:11:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759241520000|2025-09-30 14:12:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759241590000|2025-09-30 14:13:10|||||||||9
1759241610000|2025-09-30 14:13:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1759241620000|2025-09-30 14:13:40|||||||||9
1759241670000|2025-09-30 14:14:30|||||||||9
1759241690000|2025-09-30 14:14:50|||||||||4
1759241700000|2025-09-30 14:15:00|||||||||1
1759241720000|2025-09-30 14:15:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1759241760000|2025-09-30 14:16:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1759241780000|2025-09-30 14:16:20|||||||||9
1759241800000|2025-09-30 14:16:40|||||||||1
1759241820000|2025-09-30 14:17:00|||||||||1
1759241840000|2025-09-30 14:17:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|90
1759241850000|2025-09-30 14:17:30|||||||||1
1759241860000|2025-09-30 14:17:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|24
1759241880000|2025-09-30 14:18:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759241890000|2025-09-30 14:18:10|||||||||9
1759241950000|2025-09-30 14:19:10|18.38|18.3|18.41|18.33|18.42|18.34|18.38|18.3|17
1759241960000|2025-09-30 14:19:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759241980000|2025-09-30 14:19:40|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1759242010000|2025-09-30 14:20:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|27
1759242050000|2025-09-30 14:20:50|||||||||10
1759242080000|2025-09-30 14:21:20|||||||||1
1759242100000|2025-09-30 14:21:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|20
1759242110000|2025-09-30 14:21:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759242140000|2025-09-30 14:22:20|||||||||1
1759242150000|2025-09-30 14:22:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759242210000|2025-09-30 14:23:30|||||||||1
1759242230000|2025-09-30 14:23:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1759242240000|2025-09-30 14:24:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759242260000|2025-09-30 14:24:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759242270000|2025-09-30 14:24:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759242310000|2025-09-30 14:25:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759242320000|2025-09-30 14:25:20|18.42|18.34|18.41|18.33|18.42|18.34|18.39|18.31|0
1759242330000|2025-09-30 14:25:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|3
1759242340000|2025-09-30 14:25:40|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1759242420000|2025-09-30 14:27:00|||||||||11
1759242450000|2025-09-30 14:27:30|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|5
1759242540000|2025-09-30 14:29:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|1
1759242560000|2025-09-30 14:29:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759242600000|2025-09-30 14:30:00|||||||||14
1759242610000|2025-09-30 14:30:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1759242640000|2025-09-30 14:30:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759242690000|2025-09-30 14:31:30|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|8
1759242710000|2025-09-30 14:31:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1759242720000|2025-09-30 14:32:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759242730000|2025-09-30 14:32:10|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1759242750000|2025-09-30 14:32:30|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759242760000|2025-09-30 14:32:40|18.36|18.28|18.34|18.26|18.37|18.29|18.34|18.26|0
1759242800000|2025-09-30 14:33:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|6
1759242810000|2025-09-30 14:33:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759242890000|2025-09-30 14:34:50|||||||||1
1759242930000|2025-09-30 14:35:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|11
1759242940000|2025-09-30 14:35:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759242950000|2025-09-30 14:35:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759243000000|2025-09-30 14:36:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|15
1759243020000|2025-09-30 14:37:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759243060000|2025-09-30 14:37:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1759243090000|2025-09-30 14:38:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|4
1759243100000|2025-09-30 14:38:20|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1759243120000|2025-09-30 14:38:40|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1759243130000|2025-09-30 14:38:50|||||||||1
1759243140000|2025-09-30 14:39:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|22
1759243150000|2025-09-30 14:39:10|||||||||3
1759243190000|2025-09-30 14:39:50|||||||||1
1759243200000|2025-09-30 14:40:00|||||||||24
1759243210000|2025-09-30 14:40:10|||||||||1
1759243230000|2025-09-30 14:40:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759243250000|2025-09-30 14:40:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759243260000|2025-09-30 14:41:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759243290000|2025-09-30 14:41:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759243330000|2025-09-30 14:42:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759243480000|2025-09-30 14:44:40|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1759243500000|2025-09-30 14:45:00|18.4|18.32|18.41|18.33|18.42|18.34|18.4|18.32|102
1759243510000|2025-09-30 14:45:10|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1759243520000|2025-09-30 14:45:20|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1759243670000|2025-09-30 14:47:50|||||||||1
1759243680000|2025-09-30 14:48:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|18
1759243690000|2025-09-30 14:48:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1759243730000|2025-09-30 14:48:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1759243810000|2025-09-30 14:50:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759243820000|2025-09-30 14:50:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759243830000|2025-09-30 14:50:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759243890000|2025-09-30 14:51:30|||||||||30
1759243900000|2025-09-30 14:51:40|||||||||1
1759243990000|2025-09-30 14:53:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759244030000|2025-09-30 14:53:50|||||||||1
1759244140000|2025-09-30 14:55:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|17
1759244150000|2025-09-30 14:55:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|50
1759244160000|2025-09-30 14:56:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759244210000|2025-09-30 14:56:50|||||||||1
1759244220000|2025-09-30 14:57:00|||||||||9
1759244350000|2025-09-30 14:59:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1759244360000|2025-09-30 14:59:20|||||||||1
1759244370000|2025-09-30 14:59:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|50
1759244380000|2025-09-30 14:59:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759244390000|2025-09-30 14:59:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759244400000|2025-09-30 15:00:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|20
1759244410000|2025-09-30 15:00:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759244430000|2025-09-30 15:00:30|||||||||13
1759244460000|2025-09-30 15:01:00|||||||||1
1759244490000|2025-09-30 15:01:30|||||||||1
1759244520000|2025-09-30 15:02:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|20
1759244550000|2025-09-30 15:02:30|||||||||1
1759244570000|2025-09-30 15:02:50|18.34|18.26|18.36|18.28|18.37|18.29|18.34|18.26|5
1759244640000|2025-09-30 15:04:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759244650000|2025-09-30 15:04:10|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759244660000|2025-09-30 15:04:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759244700000|2025-09-30 15:05:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|8
1759244740000|2025-09-30 15:05:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1759244780000|2025-09-30 15:06:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|48
1759244790000|2025-09-30 15:06:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759244800000|2025-09-30 15:06:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759244810000|2025-09-30 15:06:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759244830000|2025-09-30 15:07:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1759244840000|2025-09-30 15:07:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1759244890000|2025-09-30 15:08:10|||||||||6
1759244950000|2025-09-30 15:09:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759244960000|2025-09-30 15:09:20|||||||||4
1759245070000|2025-09-30 15:11:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1759245080000|2025-09-30 15:11:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1759245090000|2025-09-30 15:11:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759245100000|2025-09-30 15:11:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|7
1759245110000|2025-09-30 15:11:50|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|3
1759245120000|2025-09-30 15:12:00|||||||||2
1759245150000|2025-09-30 15:12:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759245190000|2025-09-30 15:13:10|||||||||5
1759245280000|2025-09-30 15:14:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759245320000|2025-09-30 15:15:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759245340000|2025-09-30 15:15:40|||||||||42
1759245350000|2025-09-30 15:15:50|||||||||5
1759245370000|2025-09-30 15:16:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759245380000|2025-09-30 15:16:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1759245470000|2025-09-30 15:17:50|||||||||4
1759245590000|2025-09-30 15:19:50|||||||||4
1759245600000|2025-09-30 15:20:00|||||||||7
1759245620000|2025-09-30 15:20:20|||||||||1
1759245630000|2025-09-30 15:20:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759245640000|2025-09-30 15:20:40|||||||||1
1759245650000|2025-09-30 15:20:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|2
1759245660000|2025-09-30 15:21:00|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|1
1759245670000|2025-09-30 15:21:10|||||||||1
1759245700000|2025-09-30 15:21:40|||||||||1
1759245720000|2025-09-30 15:22:00|||||||||1
1759245730000|2025-09-30 15:22:10|||||||||1
1759245750000|2025-09-30 15:22:30|||||||||1
1759245780000|2025-09-30 15:23:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759245790000|2025-09-30 15:23:10|||||||||1
1759245810000|2025-09-30 15:23:30|||||||||1
1759245840000|2025-09-30 15:24:00|||||||||2
1759245870000|2025-09-30 15:24:30|||||||||2
1759245920000|2025-09-30 15:25:20|||||||||1
1759245950000|2025-09-30 15:25:50|||||||||1
1759245960000|2025-09-30 15:26:00|||||||||1
1759245970000|2025-09-30 15:26:10|||||||||1
1759246010000|2025-09-30 15:26:50|||||||||1
1759246020000|2025-09-30 15:27:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759246030000|2025-09-30 15:27:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|191
1759246040000|2025-09-30 15:27:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1759246070000|2025-09-30 15:27:50|||||||||1
1759246100000|2025-09-30 15:28:20|||||||||1
1759246130000|2025-09-30 15:28:50|||||||||1
1759246140000|2025-09-30 15:29:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|31
1759246150000|2025-09-30 15:29:10|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|1
1759246160000|2025-09-30 15:29:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1759246170000|2025-09-30 15:29:30|||||||||1
1759246180000|2025-09-30 15:29:40|||||||||10
1759246190000|2025-09-30 15:29:50|||||||||3
1759246200000|2025-09-30 15:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|102
1759246230000|2025-09-30 15:30:30|||||||||1
1759246300000|2025-09-30 15:31:40|||||||||1
1759246310000|2025-09-30 15:31:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1759246390000|2025-09-30 15:33:10|||||||||3
1759246520000|2025-09-30 15:35:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|51
1759246850000|2025-09-30 15:40:50|||||||||1
1759247010000|2025-09-30 15:43:30|||||||||10
1759247020000|2025-09-30 15:43:40|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|1
1759247040000|2025-09-30 15:44:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759247050000|2025-09-30 15:44:10|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1759247060000|2025-09-30 15:44:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759247090000|2025-09-30 15:44:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759247100000|2025-09-30 15:45:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1759247350000|2025-09-30 15:49:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|17
1759247360000|2025-09-30 15:49:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759247450000|2025-09-30 15:50:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759247460000|2025-09-30 15:51:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1759247470000|2025-09-30 15:51:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759247480000|2025-09-30 15:51:20|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1759247490000|2025-09-30 15:51:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759247520000|2025-09-30 15:52:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1759247530000|2025-09-30 15:52:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759247540000|2025-09-30 15:52:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759247550000|2025-09-30 15:52:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759247600000|2025-09-30 15:53:20|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|11
1759247780000|2025-09-30 15:56:20|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759247810000|2025-09-30 15:56:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1759247820000|2025-09-30 15:57:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759247830000|2025-09-30 15:57:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759247860000|2025-09-30 15:57:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759247990000|2025-09-30 15:59:50|||||||||11
1759248240000|2025-09-30 16:04:00|||||||||1
1759248270000|2025-09-30 16:04:30|||||||||1
1759248330000|2025-09-30 16:05:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759248420000|2025-09-30 16:07:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|52
1759248450000|2025-09-30 16:07:30|||||||||5
1759248520000|2025-09-30 16:08:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759248910000|2025-09-30 16:15:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759248940000|2025-09-30 16:15:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759248950000|2025-09-30 16:15:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759248960000|2025-09-30 16:16:00|||||||||11
1759248970000|2025-09-30 16:16:10|||||||||1
1759248990000|2025-09-30 16:16:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|25
1759249020000|2025-09-30 16:17:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1759249030000|2025-09-30 16:17:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1759249200000|2025-09-30 16:20:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1759249230000|2025-09-30 16:20:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759249260000|2025-09-30 16:21:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759249310000|2025-09-30 16:21:50|18.33|18.25|18.33|18.25|18.35|18.27|18.31|18.23|25
1759249320000|2025-09-30 16:22:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759249330000|2025-09-30 16:22:10|||||||||3
1759249350000|2025-09-30 16:22:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759249560000|2025-09-30 16:26:00|||||||||1
1759249630000|2025-09-30 16:27:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1759249680000|2025-09-30 16:28:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759249700000|2025-09-30 16:28:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759249710000|2025-09-30 16:28:30|||||||||11
1759249750000|2025-09-30 16:29:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759249800000|2025-09-30 16:30:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759249810000|2025-09-30 16:30:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759249830000|2025-09-30 16:30:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759249860000|2025-09-30 16:31:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759249870000|2025-09-30 16:31:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759249880000|2025-09-30 16:31:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759249890000|2025-09-30 16:31:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759250050000|2025-09-30 16:34:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759250060000|2025-09-30 16:34:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759250070000|2025-09-30 16:34:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1759250090000|2025-09-30 16:34:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759250100000|2025-09-30 16:35:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759250650000|2025-09-30 16:44:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759250890000|2025-09-30 16:48:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1759250930000|2025-09-30 16:48:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759250940000|2025-09-30 16:49:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759251510000|2025-09-30 16:58:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759251530000|2025-09-30 16:58:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1759251550000|2025-09-30 16:59:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759251560000|2025-09-30 16:59:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759251720000|2025-09-30 17:02:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759251730000|2025-09-30 17:02:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759252020000|2025-09-30 17:07:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759252040000|2025-09-30 17:07:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759252070000|2025-09-30 17:07:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759252080000|2025-09-30 17:08:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759252100000|2025-09-30 17:08:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1759252110000|2025-09-30 17:08:30|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1759252230000|2025-09-30 17:10:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759252270000|2025-09-30 17:11:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1759252400000|2025-09-30 17:13:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759252870000|2025-09-30 17:21:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1759252910000|2025-09-30 17:21:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1759252930000|2025-09-30 17:22:10|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1759252940000|2025-09-30 17:22:20|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1759252960000|2025-09-30 17:22:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759253000000|2025-09-30 17:23:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1759253010000|2025-09-30 17:23:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1759253020000|2025-09-30 17:23:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1759253050000|2025-09-30 17:24:10|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1759253160000|2025-09-30 17:26:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759253180000|2025-09-30 17:26:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759253190000|2025-09-30 17:26:30|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253200000|2025-09-30 17:26:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1759253210000|2025-09-30 17:26:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253220000|2025-09-30 17:27:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1759253230000|2025-09-30 17:27:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759253240000|2025-09-30 17:27:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1759253350000|2025-09-30 17:29:10|18.45|18.37|18.45|18.37|18.46|18.38|18.44|18.36|0
1759253360000|2025-09-30 17:29:20|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|0
1759253400000|2025-09-30 17:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759253530000|2025-09-30 17:32:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1759253540000|2025-09-30 17:32:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1759253550000|2025-09-30 17:32:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1759253610000|2025-09-30 17:33:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759253630000|2025-09-30 17:33:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759253640000|2025-09-30 17:34:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759253650000|2025-09-30 17:34:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759253690000|2025-09-30 17:34:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759253700000|2025-09-30 17:35:00|18.43|18.35|18.41|18.33|18.44|18.36|18.41|18.33|0
1759253770000|2025-09-30 17:36:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759253800000|2025-09-30 17:36:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253840000|2025-09-30 17:37:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253860000|2025-09-30 17:37:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253890000|2025-09-30 17:38:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1759253900000|2025-09-30 17:38:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759253910000|2025-09-30 17:38:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253920000|2025-09-30 17:38:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253940000|2025-09-30 17:39:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253950000|2025-09-30 17:39:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253980000|2025-09-30 17:39:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1759253990000|2025-09-30 17:39:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759254000000|2025-09-30 17:40:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759254030000|2025-09-30 17:40:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1759254050000|2025-09-30 17:40:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759254060000|2025-09-30 17:41:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1759254070000|2025-09-30 17:41:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1759254110000|2025-09-30 17:41:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759254130000|2025-09-30 17:42:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1759254560000|2025-09-30 17:49:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759255560000|2025-09-30 18:06:00|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|47
1759255840000|2025-09-30 18:10:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759256030000|2025-09-30 18:13:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759256110000|2025-09-30 18:15:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|60
1759256190000|2025-09-30 18:16:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1759256300000|2025-09-30 18:18:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759256340000|2025-09-30 18:19:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759256920000|2025-09-30 18:28:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759257850000|2025-09-30 18:44:10|||||||||1
1759258010000|2025-09-30 18:46:50|||||||||3
1759258170000|2025-09-30 18:49:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759258180000|2025-09-30 18:49:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759258200000|2025-09-30 18:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759258420000|2025-09-30 18:53:40|||||||||1
1759258690000|2025-09-30 18:58:10|||||||||1
1759260010000|2025-09-30 19:20:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1759260960000|2025-09-30 19:36:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759261050000|2025-09-30 19:37:30|||||||||20
1759261200000|2025-09-30 19:40:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759261220000|2025-09-30 19:40:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759261300000|2025-09-30 19:41:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1759261590000|2025-09-30 19:46:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759261770000|2025-09-30 19:49:30|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|2
1759261780000|2025-09-30 19:49:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759261800000|2025-09-30 19:50:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1759261860000|2025-09-30 19:51:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759261870000|2025-09-30 19:51:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759261880000|2025-09-30 19:51:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1759261890000|2025-09-30 19:51:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|20
1759261900000|2025-09-30 19:51:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1759262020000|2025-09-30 19:53:40|||||||||1
1759262030000|2025-09-30 19:53:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759262040000|2025-09-30 19:54:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1759262060000|2025-09-30 19:54:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|9
1759262070000|2025-09-30 19:54:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759262080000|2025-09-30 19:54:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759262100000|2025-09-30 19:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759262200000|2025-09-30 19:56:40|||||||||1
1759262310000|2025-09-30 19:58:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1759262340000|2025-09-30 19:59:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|19
1759262370000|2025-09-30 19:59:30|||||||||1
1759262390000|2025-09-30 19:59:50|18.31|18.23|18.32|18.24|18.34|18.26|18.3|18.22|8
1759277700000|2025-10-01 00:15:00|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1759277880000|2025-10-01 00:18:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1759277970000|2025-10-01 00:19:30|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1759277980000|2025-10-01 00:19:40|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1759278000000|2025-10-01 00:20:00|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1759278010000|2025-10-01 00:20:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759278030000|2025-10-01 00:20:30|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1759278120000|2025-10-01 00:22:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759278370000|2025-10-01 00:26:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759278400000|2025-10-01 00:26:40|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759278480000|2025-10-01 00:28:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759279050000|2025-10-01 00:37:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1759279060000|2025-10-01 00:37:40|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1759279100000|2025-10-01 00:38:20|18.52|18.22|18.48|18.23|18.52|18.23|18.48|18.22|0
1759279260000|2025-10-01 00:41:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759280280000|2025-10-01 00:58:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759280290000|2025-10-01 00:58:10|18.47|18.22|18.47|18.22|18.51|18.22|18.47|18.21|0
1759280320000|2025-10-01 00:58:40|18.51|18.21|18.47|18.22|18.51|18.22|18.47|18.21|0
1759280330000|2025-10-01 00:58:50|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|0
1759280350000|2025-10-01 00:59:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759280410000|2025-10-01 01:00:10|18.47|18.22|18.51|18.21|18.51|18.22|18.47|18.21|0
1759280620000|2025-10-01 01:03:40|18.5|18.25|18.51|18.21|18.51|18.25|18.5|18.21|0
1759280850000|2025-10-01 01:07:30|18.5|18.25|18.51|18.21|18.51|18.25|18.5|18.21|0
1759280870000|2025-10-01 01:07:50|18.5|18.25|18.51|18.26|18.52|18.27|18.5|18.25|0
1759280880000|2025-10-01 01:08:00|18.5|18.25|18.51|18.21|18.51|18.25|18.5|18.21|0
1759281000000|2025-10-01 01:10:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1759281010000|2025-10-01 01:10:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759281080000|2025-10-01 01:11:20|18.47|18.22|18.47|18.22|18.51|18.22|18.47|18.21|0
1759281130000|2025-10-01 01:12:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759282220000|2025-10-01 01:30:20|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759282230000|2025-10-01 01:30:30|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759282250000|2025-10-01 01:30:50|18.47|18.22|18.51|18.21|18.51|18.22|18.47|18.21|0
1759282260000|2025-10-01 01:31:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759282270000|2025-10-01 01:31:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759282840000|2025-10-01 01:40:40|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759283000000|2025-10-01 01:43:20|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759283010000|2025-10-01 01:43:30|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759283120000|2025-10-01 01:45:20|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1759284200000|2025-10-01 02:03:20|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1759286210000|2025-10-01 02:36:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1759286830000|2025-10-01 02:47:10|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1759287050000|2025-10-01 02:50:50|18.44|18.36|18.44|18.36|18.5|18.36|18.43|18.25|0
1759287060000|2025-10-01 02:51:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759287210000|2025-10-01 02:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759287250000|2025-10-01 02:54:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759287330000|2025-10-01 02:55:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759287340000|2025-10-01 02:55:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759287350000|2025-10-01 02:55:50|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1759287680000|2025-10-01 03:01:20|18.51|18.26|18.44|18.36|18.51|18.36|18.44|18.26|0
1759288270000|2025-10-01 03:11:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759288320000|2025-10-01 03:12:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759288870000|2025-10-01 03:21:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759288930000|2025-10-01 03:22:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759288950000|2025-10-01 03:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759288980000|2025-10-01 03:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759289010000|2025-10-01 03:23:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759289350000|2025-10-01 03:29:10|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759289400000|2025-10-01 03:30:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759289430000|2025-10-01 03:30:30|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759289480000|2025-10-01 03:31:20|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759289520000|2025-10-01 03:32:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759289810000|2025-10-01 03:36:50|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759289820000|2025-10-01 03:37:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759290120000|2025-10-01 03:42:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759290250000|2025-10-01 03:44:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759290320000|2025-10-01 03:45:20|18.47|18.39|18.54|18.29|18.56|18.39|18.47|18.29|0
1759290380000|2025-10-01 03:46:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759290510000|2025-10-01 03:48:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759290570000|2025-10-01 03:49:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759290630000|2025-10-01 03:50:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759290650000|2025-10-01 03:50:50|18.47|18.39|18.54|18.29|18.54|18.39|18.47|18.29|0
1759290960000|2025-10-01 03:56:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759291060000|2025-10-01 03:57:40|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759291370000|2025-10-01 04:02:50|||||||||1
1759291980000|2025-10-01 04:13:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759291990000|2025-10-01 04:13:10|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292180000|2025-10-01 04:16:20|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759292210000|2025-10-01 04:16:50|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759292310000|2025-10-01 04:18:30|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759292320000|2025-10-01 04:18:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759292420000|2025-10-01 04:20:20|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292440000|2025-10-01 04:20:40|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292450000|2025-10-01 04:20:50|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759292460000|2025-10-01 04:21:00|18.53|18.28|18.54|18.29|18.54|18.29|18.53|18.28|0
1759292500000|2025-10-01 04:21:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759292520000|2025-10-01 04:22:00|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759292530000|2025-10-01 04:22:10|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292550000|2025-10-01 04:22:30|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759292560000|2025-10-01 04:22:40|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759292570000|2025-10-01 04:22:50|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759293030000|2025-10-01 04:30:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759293040000|2025-10-01 04:30:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1759293620000|2025-10-01 04:40:20|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759293630000|2025-10-01 04:40:30|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759293640000|2025-10-01 04:40:40|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1759293650000|2025-10-01 04:40:50|18.54|18.29|18.54|18.29|18.54|18.29|18.53|18.28|0
1759293660000|2025-10-01 04:41:00|18.53|18.28|18.53|18.28|18.54|18.29|18.53|18.28|0
1759293690000|2025-10-01 04:41:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1759295630000|2025-10-01 05:13:50|||||||||1
1759298110000|2025-10-01 05:55:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759298140000|2025-10-01 05:55:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759298160000|2025-10-01 05:56:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298170000|2025-10-01 05:56:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298180000|2025-10-01 05:56:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759298190000|2025-10-01 05:56:30|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298200000|2025-10-01 05:56:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298220000|2025-10-01 05:57:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759298240000|2025-10-01 05:57:20|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298250000|2025-10-01 05:57:30|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298260000|2025-10-01 05:57:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298270000|2025-10-01 05:57:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759298290000|2025-10-01 05:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759298300000|2025-10-01 05:58:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1759298310000|2025-10-01 05:58:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1759298320000|2025-10-01 05:58:40|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298330000|2025-10-01 05:58:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1759298360000|2025-10-01 05:59:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1759298390000|2025-10-01 05:59:50|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|2
1759298440000|2025-10-01 06:00:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1759298450000|2025-10-01 06:00:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759298460000|2025-10-01 06:01:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1759298470000|2025-10-01 06:01:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1759298480000|2025-10-01 06:01:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1759298650000|2025-10-01 06:04:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1759298970000|2025-10-01 06:09:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759299000000|2025-10-01 06:10:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1759299240000|2025-10-01 06:14:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759299250000|2025-10-01 06:14:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1759299320000|2025-10-01 06:15:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1759299440000|2025-10-01 06:17:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1759299520000|2025-10-01 06:18:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1759299530000|2025-10-01 06:18:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1759299540000|2025-10-01 06:19:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1759299650000|2025-10-01 06:20:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1759299670000|2025-10-01 06:21:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1759300410000|2025-10-01 06:33:30|||||||||5
1759300440000|2025-10-01 06:34:00|18.49|18.41|18.5|18.42|18.5|18.42|18.47|18.39|1
1759300490000|2025-10-01 06:34:50|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1759300500000|2025-10-01 06:35:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1759300520000|2025-10-01 06:35:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759300530000|2025-10-01 06:35:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1759300540000|2025-10-01 06:35:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1759300950000|2025-10-01 06:42:30|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1759300980000|2025-10-01 06:43:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1759301000000|2025-10-01 06:43:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1759301010000|2025-10-01 06:43:30|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1759301040000|2025-10-01 06:44:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1759301060000|2025-10-01 06:44:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1759301090000|2025-10-01 06:44:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1759301110000|2025-10-01 06:45:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1759301130000|2025-10-01 06:45:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1759301150000|2025-10-01 06:45:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|116
1759301160000|2025-10-01 06:46:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1759301190000|2025-10-01 06:46:30|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|6
1759301220000|2025-10-01 06:47:00|18.64|18.56|18.65|18.57|18.67|18.59|18.64|18.56|11
1759301230000|2025-10-01 06:47:10|18.64|18.56|18.63|18.55|18.65|18.57|18.63|18.55|0
1759301250000|2025-10-01 06:47:30|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|5
1759301260000|2025-10-01 06:47:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|4
1759301270000|2025-10-01 06:47:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1759301280000|2025-10-01 06:48:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1759301470000|2025-10-01 06:51:10|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|4
1759301490000|2025-10-01 06:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1759301510000|2025-10-01 06:51:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759301520000|2025-10-01 06:52:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1759301690000|2025-10-01 06:54:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|19
1759301700000|2025-10-01 06:55:00|||||||||2
1759301880000|2025-10-01 06:58:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|83
1759301900000|2025-10-01 06:58:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1759301910000|2025-10-01 06:58:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1759301950000|2025-10-01 06:59:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1759301960000|2025-10-01 06:59:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1759302000000|2025-10-01 07:00:00|18.6|18.52|18.55|18.47|18.6|18.52|18.54|18.46|46
1759302010000|2025-10-01 07:00:10|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|4
1759302020000|2025-10-01 07:00:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1759302040000|2025-10-01 07:00:40|||||||||2
1759302050000|2025-10-01 07:00:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|15
1759302060000|2025-10-01 07:01:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1759302070000|2025-10-01 07:01:10|||||||||2
1759302090000|2025-10-01 07:01:30|||||||||1
1759302110000|2025-10-01 07:01:50|||||||||2
1759302120000|2025-10-01 07:02:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1759302130000|2025-10-01 07:02:10|||||||||1
1759302140000|2025-10-01 07:02:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|109
1759302180000|2025-10-01 07:03:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|32
1759302190000|2025-10-01 07:03:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1759302200000|2025-10-01 07:03:20|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|2
1759302210000|2025-10-01 07:03:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1759302220000|2025-10-01 07:03:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1759302240000|2025-10-01 07:04:00|||||||||1
1759302280000|2025-10-01 07:04:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1759302310000|2025-10-01 07:05:10|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|33
1759302350000|2025-10-01 07:05:50|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|74
1759302360000|2025-10-01 07:06:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|65
1759302390000|2025-10-01 07:06:30|||||||||1
1759302420000|2025-10-01 07:07:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|24
1759302430000|2025-10-01 07:07:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1759302440000|2025-10-01 07:07:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|13
1759302460000|2025-10-01 07:07:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1759302500000|2025-10-01 07:08:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1759302530000|2025-10-01 07:08:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1759302660000|2025-10-01 07:11:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1759302680000|2025-10-01 07:11:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|141
1759302690000|2025-10-01 07:11:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1759302700000|2025-10-01 07:11:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1759302900000|2025-10-01 07:15:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1759302910000|2025-10-01 07:15:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1759302960000|2025-10-01 07:16:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1759302970000|2025-10-01 07:16:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1759302980000|2025-10-01 07:16:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1759302990000|2025-10-01 07:16:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1759303000000|2025-10-01 07:16:40|18.63|18.55|18.64|18.56|18.64|18.56|18.62|18.54|45
1759303030000|2025-10-01 07:17:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1759303040000|2025-10-01 07:17:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1759303060000|2025-10-01 07:17:40|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|55
1759303080000|2025-10-01 07:18:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1759303090000|2025-10-01 07:18:10|||||||||10
1759303100000|2025-10-01 07:18:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|172
1759303110000|2025-10-01 07:18:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|72
1759303130000|2025-10-01 07:18:50|||||||||4
1759303170000|2025-10-01 07:19:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759303190000|2025-10-01 07:19:50|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1759303210000|2025-10-01 07:20:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1759303220000|2025-10-01 07:20:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759303230000|2025-10-01 07:20:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759303240000|2025-10-01 07:20:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759303310000|2025-10-01 07:21:50|||||||||8
1759303340000|2025-10-01 07:22:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|15
1759303360000|2025-10-01 07:22:40|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|0
1759303370000|2025-10-01 07:22:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|6
1759303400000|2025-10-01 07:23:20|||||||||5
1759303460000|2025-10-01 07:24:20|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1759303470000|2025-10-01 07:24:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1759303480000|2025-10-01 07:24:40|18.63|18.55|18.62|18.54|18.63|18.55|18.6|18.52|0
1759303500000|2025-10-01 07:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1759303510000|2025-10-01 07:25:10|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|0
1759303520000|2025-10-01 07:25:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1759303530000|2025-10-01 07:25:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1759303550000|2025-10-01 07:25:50|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|0
1759303560000|2025-10-01 07:26:00|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1759303570000|2025-10-01 07:26:10|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1759303590000|2025-10-01 07:26:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1759303600000|2025-10-01 07:26:40|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|1
1759303610000|2025-10-01 07:26:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1759303620000|2025-10-01 07:27:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1759303640000|2025-10-01 07:27:20|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1759303650000|2025-10-01 07:27:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1759303660000|2025-10-01 07:27:40|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1759303680000|2025-10-01 07:28:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1759303690000|2025-10-01 07:28:10|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|0
1759303700000|2025-10-01 07:28:20|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1759303710000|2025-10-01 07:28:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1759303720000|2025-10-01 07:28:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|2
1759303730000|2025-10-01 07:28:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1759303740000|2025-10-01 07:29:00|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|0
1759303750000|2025-10-01 07:29:10|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1759303760000|2025-10-01 07:29:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1759303790000|2025-10-01 07:29:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1759303810000|2025-10-01 07:30:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1759303820000|2025-10-01 07:30:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1759303840000|2025-10-01 07:30:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759304010000|2025-10-01 07:33:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|54
1759304050000|2025-10-01 07:34:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1759304080000|2025-10-01 07:34:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1759304090000|2025-10-01 07:34:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1759304140000|2025-10-01 07:35:40|||||||||1
1759304180000|2025-10-01 07:36:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|7
1759304270000|2025-10-01 07:37:50|||||||||1
1759304280000|2025-10-01 07:38:00|||||||||2
1759304340000|2025-10-01 07:39:00|||||||||1
1759304440000|2025-10-01 07:40:40|||||||||1
1759304530000|2025-10-01 07:42:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1759304590000|2025-10-01 07:43:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|7
1759304610000|2025-10-01 07:43:30|||||||||1
1759304620000|2025-10-01 07:43:40|||||||||1
1759304700000|2025-10-01 07:45:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1759304710000|2025-10-01 07:45:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1759304720000|2025-10-01 07:45:20|||||||||1
1759304730000|2025-10-01 07:45:30|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|1
1759304740000|2025-10-01 07:45:40|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|1
1759304750000|2025-10-01 07:45:50|||||||||1
1759304760000|2025-10-01 07:46:00|||||||||1
1759304770000|2025-10-01 07:46:10|||||||||1
1759304790000|2025-10-01 07:46:30|||||||||1
1759304950000|2025-10-01 07:49:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1759304960000|2025-10-01 07:49:20|||||||||1
1759305050000|2025-10-01 07:50:50|||||||||1
1759305060000|2025-10-01 07:51:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|102
1759305150000|2025-10-01 07:52:30|||||||||1
1759305200000|2025-10-01 07:53:20|||||||||1
1759305240000|2025-10-01 07:54:00|||||||||1
1759305260000|2025-10-01 07:54:20|||||||||1
1759305270000|2025-10-01 07:54:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|25
1759305290000|2025-10-01 07:54:50|||||||||1
1759305320000|2025-10-01 07:55:20|||||||||1
1759305330000|2025-10-01 07:55:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1759305360000|2025-10-01 07:56:00|||||||||1
1759305390000|2025-10-01 07:56:30|||||||||1
1759305400000|2025-10-01 07:56:40|||||||||1
1759305430000|2025-10-01 07:57:10|||||||||46
1759305440000|2025-10-01 07:57:20|||||||||1
1759305450000|2025-10-01 07:57:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1759305460000|2025-10-01 07:57:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|1
1759305470000|2025-10-01 07:57:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|3
1759305480000|2025-10-01 07:58:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1759305490000|2025-10-01 07:58:10|||||||||1
1759305510000|2025-10-01 07:58:30|||||||||1
1759305530000|2025-10-01 07:58:50|||||||||1
1759305540000|2025-10-01 07:59:00|||||||||1
1759305590000|2025-10-01 07:59:50|||||||||1
1759305620000|2025-10-01 08:00:20|||||||||1
1759305660000|2025-10-01 08:01:00|||||||||1
1759305700000|2025-10-01 08:01:40|||||||||1
1759305730000|2025-10-01 08:02:10|||||||||1
1759305740000|2025-10-01 08:02:20|||||||||47
1759305780000|2025-10-01 08:03:00|||||||||1
1759305830000|2025-10-01 08:03:50|||||||||1
1759306060000|2025-10-01 08:07:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1759306080000|2025-10-01 08:08:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|22
1759306110000|2025-10-01 08:08:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306120000|2025-10-01 08:08:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306130000|2025-10-01 08:08:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306140000|2025-10-01 08:09:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306150000|2025-10-01 08:09:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306160000|2025-10-01 08:09:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306170000|2025-10-01 08:09:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306180000|2025-10-01 08:09:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306190000|2025-10-01 08:09:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306280000|2025-10-01 08:11:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306290000|2025-10-01 08:11:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306300000|2025-10-01 08:11:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1759306310000|2025-10-01 08:11:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759306460000|2025-10-01 08:14:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|6
1759306470000|2025-10-01 08:14:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1759306480000|2025-10-01 08:14:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|8
1759306500000|2025-10-01 08:15:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1759306680000|2025-10-01 08:18:00|||||||||1
1759306740000|2025-10-01 08:19:00|||||||||1
1759306760000|2025-10-01 08:19:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1759306770000|2025-10-01 08:19:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1759306780000|2025-10-01 08:19:40|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|1
1759306790000|2025-10-01 08:19:50|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1759306800000|2025-10-01 08:20:00|18.57|18.49|18.58|18.5|18.58|18.5|18.56|18.48|0
1759306810000|2025-10-01 08:20:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|49
1759306930000|2025-10-01 08:22:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759306940000|2025-10-01 08:22:20|||||||||1
1759307160000|2025-10-01 08:26:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1759307210000|2025-10-01 08:26:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|10
1759307340000|2025-10-01 08:29:00|||||||||1
1759307360000|2025-10-01 08:29:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|8
1759307370000|2025-10-01 08:29:30|||||||||10
1759307390000|2025-10-01 08:29:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1759307420000|2025-10-01 08:30:20|||||||||1
1759307460000|2025-10-01 08:31:00|||||||||1
1759307510000|2025-10-01 08:31:50|||||||||1
1759307570000|2025-10-01 08:32:50|||||||||1
1759307590000|2025-10-01 08:33:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1759307620000|2025-10-01 08:33:40|||||||||1
1759307640000|2025-10-01 08:34:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1759307660000|2025-10-01 08:34:20|||||||||1
1759307710000|2025-10-01 08:35:10|||||||||1
1759307770000|2025-10-01 08:36:10|||||||||1
1759307830000|2025-10-01 08:37:10|||||||||1
1759307880000|2025-10-01 08:38:00|||||||||1
1759307930000|2025-10-01 08:38:50|||||||||1
1759307990000|2025-10-01 08:39:50|||||||||1
1759308010000|2025-10-01 08:40:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759308020000|2025-10-01 08:40:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|242
1759308050000|2025-10-01 08:40:50|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|1
1759308060000|2025-10-01 08:41:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1759308100000|2025-10-01 08:41:40|||||||||1
1759308110000|2025-10-01 08:41:50|||||||||1
1759308140000|2025-10-01 08:42:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759308160000|2025-10-01 08:42:40|||||||||1
1759308220000|2025-10-01 08:43:40|||||||||1
1759308270000|2025-10-01 08:44:30|||||||||1
1759308320000|2025-10-01 08:45:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|2
1759308330000|2025-10-01 08:45:30|||||||||1
1759308400000|2025-10-01 08:46:40|||||||||1
1759308470000|2025-10-01 08:47:50|||||||||1
1759308510000|2025-10-01 08:48:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759308530000|2025-10-01 08:48:50|||||||||1
1759308540000|2025-10-01 08:49:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|60
1759308590000|2025-10-01 08:49:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1759308600000|2025-10-01 08:50:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|1
1759308610000|2025-10-01 08:50:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|47
1759308660000|2025-10-01 08:51:00|||||||||1
1759308710000|2025-10-01 08:51:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759308720000|2025-10-01 08:52:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759308730000|2025-10-01 08:52:10|||||||||1
1759308750000|2025-10-01 08:52:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1759308790000|2025-10-01 08:53:10|||||||||1
1759308820000|2025-10-01 08:53:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|26
1759308860000|2025-10-01 08:54:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1759308920000|2025-10-01 08:55:20|||||||||153
1759308940000|2025-10-01 08:55:40|||||||||50
1759308960000|2025-10-01 08:56:00|||||||||50
1759309100000|2025-10-01 08:58:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1759309120000|2025-10-01 08:58:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759309160000|2025-10-01 08:59:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759309170000|2025-10-01 08:59:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|9
1759309210000|2025-10-01 09:00:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1759309250000|2025-10-01 09:00:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759309260000|2025-10-01 09:01:00|||||||||1
1759309320000|2025-10-01 09:02:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1759309510000|2025-10-01 09:05:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1759309530000|2025-10-01 09:05:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|4
1759309600000|2025-10-01 09:06:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759309710000|2025-10-01 09:08:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759309720000|2025-10-01 09:08:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759309740000|2025-10-01 09:09:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759309750000|2025-10-01 09:09:10|||||||||10
1759309810000|2025-10-01 09:10:10|||||||||1
1759309820000|2025-10-01 09:10:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|4
1759309840000|2025-10-01 09:10:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759309870000|2025-10-01 09:11:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759309880000|2025-10-01 09:11:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759309890000|2025-10-01 09:11:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759309900000|2025-10-01 09:11:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759310020000|2025-10-01 09:13:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|1
1759310030000|2025-10-01 09:13:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1759310040000|2025-10-01 09:14:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759310050000|2025-10-01 09:14:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759310100000|2025-10-01 09:15:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1759310110000|2025-10-01 09:15:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759310180000|2025-10-01 09:16:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759310190000|2025-10-01 09:16:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759310220000|2025-10-01 09:17:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759310230000|2025-10-01 09:17:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759310270000|2025-10-01 09:17:50|||||||||1
1759310340000|2025-10-01 09:19:00|||||||||1
1759310410000|2025-10-01 09:20:10|||||||||1
1759310480000|2025-10-01 09:21:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759310540000|2025-10-01 09:22:20|||||||||1
1759310600000|2025-10-01 09:23:20|||||||||1
1759310670000|2025-10-01 09:24:30|||||||||1
1759310730000|2025-10-01 09:25:30|||||||||1
1759310780000|2025-10-01 09:26:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|123
1759310790000|2025-10-01 09:26:30|||||||||71
1759310800000|2025-10-01 09:26:40|||||||||1
1759310860000|2025-10-01 09:27:40|||||||||1
1759310920000|2025-10-01 09:28:40|||||||||1
1759310940000|2025-10-01 09:29:00|||||||||2
1759310960000|2025-10-01 09:29:20|||||||||1
1759311000000|2025-10-01 09:30:00|||||||||1
1759311030000|2025-10-01 09:30:30|||||||||1
1759311050000|2025-10-01 09:30:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|28
1759311080000|2025-10-01 09:31:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759311090000|2025-10-01 09:31:30|18.29|18.21|18.31|18.23|18.31|18.23|18.28|18.2|3
1759311110000|2025-10-01 09:31:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759311290000|2025-10-01 09:34:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1759311320000|2025-10-01 09:35:20|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|51
1759311330000|2025-10-01 09:35:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759311440000|2025-10-01 09:37:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759311490000|2025-10-01 09:38:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|12
1759311570000|2025-10-01 09:39:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759311650000|2025-10-01 09:40:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|9
1759311770000|2025-10-01 09:42:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759312080000|2025-10-01 09:48:00|||||||||5
1759312120000|2025-10-01 09:48:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1759312140000|2025-10-01 09:49:00|||||||||10
1759312200000|2025-10-01 09:50:00|||||||||5
1759312260000|2025-10-01 09:51:00|||||||||7
1759312320000|2025-10-01 09:52:00|||||||||5
1759312340000|2025-10-01 09:52:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759312350000|2025-10-01 09:52:30|||||||||1
1759312360000|2025-10-01 09:52:40|||||||||1
1759312380000|2025-10-01 09:53:00|||||||||5
1759312390000|2025-10-01 09:53:10|||||||||7
1759312410000|2025-10-01 09:53:30|||||||||1
1759312440000|2025-10-01 09:54:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1759312450000|2025-10-01 09:54:10|||||||||3
1759312480000|2025-10-01 09:54:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759312500000|2025-10-01 09:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1759312520000|2025-10-01 09:55:20|||||||||1
1759312600000|2025-10-01 09:56:40|||||||||1
1759312620000|2025-10-01 09:57:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|672
1759312630000|2025-10-01 09:57:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1759312640000|2025-10-01 09:57:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|50
1759312780000|2025-10-01 09:59:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759312810000|2025-10-01 10:00:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759312880000|2025-10-01 10:01:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759312890000|2025-10-01 10:01:30|||||||||6
1759312900000|2025-10-01 10:01:40|||||||||8
1759312910000|2025-10-01 10:01:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1759312920000|2025-10-01 10:02:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1759312930000|2025-10-01 10:02:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|540
1759312940000|2025-10-01 10:02:20|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|0
1759312950000|2025-10-01 10:02:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1759312970000|2025-10-01 10:02:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759312980000|2025-10-01 10:03:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1759313130000|2025-10-01 10:05:30|||||||||1
1759313260000|2025-10-01 10:07:40|||||||||1
1759313550000|2025-10-01 10:12:30|||||||||1
1759313600000|2025-10-01 10:13:20|||||||||1
1759313640000|2025-10-01 10:14:00|||||||||1
1759313700000|2025-10-01 10:15:00|||||||||1
1759313750000|2025-10-01 10:15:50|||||||||1
1759313800000|2025-10-01 10:16:40|||||||||1
1759313860000|2025-10-01 10:17:40|||||||||1
1759313900000|2025-10-01 10:18:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|16
1759313910000|2025-10-01 10:18:30|||||||||1
1759313960000|2025-10-01 10:19:20|||||||||2
1759314020000|2025-10-01 10:20:20|||||||||1
1759314050000|2025-10-01 10:20:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759314070000|2025-10-01 10:21:10|||||||||1
1759314120000|2025-10-01 10:22:00|||||||||1
1759314140000|2025-10-01 10:22:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|64
1759314170000|2025-10-01 10:22:50|||||||||1
1759314220000|2025-10-01 10:23:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759314230000|2025-10-01 10:23:50|||||||||1
1759314290000|2025-10-01 10:24:50|||||||||1
1759314350000|2025-10-01 10:25:50|||||||||1
1759314400000|2025-10-01 10:26:40|||||||||1
1759314450000|2025-10-01 10:27:30|||||||||1
1759314510000|2025-10-01 10:28:30|||||||||1
1759314530000|2025-10-01 10:28:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1759314540000|2025-10-01 10:29:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|13
1759314560000|2025-10-01 10:29:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314570000|2025-10-01 10:29:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314590000|2025-10-01 10:29:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314600000|2025-10-01 10:30:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314620000|2025-10-01 10:30:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759314630000|2025-10-01 10:30:30|||||||||1
1759314660000|2025-10-01 10:31:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1759314670000|2025-10-01 10:31:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759314680000|2025-10-01 10:31:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759314700000|2025-10-01 10:31:40|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1759314740000|2025-10-01 10:32:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314750000|2025-10-01 10:32:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314770000|2025-10-01 10:32:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314810000|2025-10-01 10:33:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759314850000|2025-10-01 10:34:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759315230000|2025-10-01 10:40:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|16
1759315390000|2025-10-01 10:43:10|||||||||50
1759315450000|2025-10-01 10:44:10|||||||||1
1759315630000|2025-10-01 10:47:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|51
1759315660000|2025-10-01 10:47:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759315840000|2025-10-01 10:50:40|||||||||1
1759315910000|2025-10-01 10:51:50|||||||||1
1759315970000|2025-10-01 10:52:50|||||||||1
1759316010000|2025-10-01 10:53:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759316020000|2025-10-01 10:53:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759316030000|2025-10-01 10:53:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759316040000|2025-10-01 10:54:00|||||||||1
1759316070000|2025-10-01 10:54:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759316080000|2025-10-01 10:54:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|1
1759316120000|2025-10-01 10:55:20|||||||||1
1759316180000|2025-10-01 10:56:20|||||||||1
1759316190000|2025-10-01 10:56:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759316220000|2025-10-01 10:57:00|||||||||1
1759316260000|2025-10-01 10:57:40|||||||||1
1759316320000|2025-10-01 10:58:40|||||||||1
1759316350000|2025-10-01 10:59:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1759316400000|2025-10-01 11:00:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|1
1759316440000|2025-10-01 11:00:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759316460000|2025-10-01 11:01:00|||||||||1
1759316490000|2025-10-01 11:01:30|||||||||28
1759316500000|2025-10-01 11:01:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759316560000|2025-10-01 11:02:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759316760000|2025-10-01 11:06:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|1
1759316770000|2025-10-01 11:06:10|||||||||1
1759316780000|2025-10-01 11:06:20|||||||||1
1759316940000|2025-10-01 11:09:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|17
1759316970000|2025-10-01 11:09:30|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759317010000|2025-10-01 11:10:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759317080000|2025-10-01 11:11:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759317100000|2025-10-01 11:11:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|43
1759317110000|2025-10-01 11:11:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759317130000|2025-10-01 11:12:10|||||||||1
1759317300000|2025-10-01 11:15:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|27
1759317330000|2025-10-01 11:15:30|||||||||50
1759317360000|2025-10-01 11:16:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|13
1759317380000|2025-10-01 11:16:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|2
1759317510000|2025-10-01 11:18:30|||||||||1
1759317550000|2025-10-01 11:19:10|||||||||1
1759317590000|2025-10-01 11:19:50|||||||||3
1759317640000|2025-10-01 11:20:40|||||||||1
1759317680000|2025-10-01 11:21:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759317700000|2025-10-01 11:21:40|||||||||1
1759317740000|2025-10-01 11:22:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759317750000|2025-10-01 11:22:30|||||||||1
1759317770000|2025-10-01 11:22:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759317780000|2025-10-01 11:23:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759317790000|2025-10-01 11:23:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|29
1759317850000|2025-10-01 11:24:10|||||||||1
1759317900000|2025-10-01 11:25:00|||||||||1
1759317920000|2025-10-01 11:25:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|2
1759317950000|2025-10-01 11:25:50|||||||||1
1759318000000|2025-10-01 11:26:40|||||||||1
1759318050000|2025-10-01 11:27:30|||||||||1
1759318070000|2025-10-01 11:27:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1759318090000|2025-10-01 11:28:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759318100000|2025-10-01 11:28:20|||||||||1
1759318140000|2025-10-01 11:29:00|||||||||1
1759318170000|2025-10-01 11:29:30|||||||||1
1759318180000|2025-10-01 11:29:40|||||||||1
1759318190000|2025-10-01 11:29:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|17
1759318210000|2025-10-01 11:30:10|||||||||1
1759318240000|2025-10-01 11:30:40|||||||||1
1759318270000|2025-10-01 11:31:10|||||||||1
1759318280000|2025-10-01 11:31:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|119
1759318360000|2025-10-01 11:32:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759318470000|2025-10-01 11:34:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759318490000|2025-10-01 11:34:50|||||||||1
1759318540000|2025-10-01 11:35:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1759318560000|2025-10-01 11:36:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|126
1759319040000|2025-10-01 11:44:00|||||||||1
1759319440000|2025-10-01 11:50:40|||||||||11
1759319500000|2025-10-01 11:51:40|||||||||22
1759320000000|2025-10-01 12:00:00|||||||||1
1759320090000|2025-10-01 12:01:30|||||||||1
1759320310000|2025-10-01 12:05:10|18.31|18.23|18.32|18.24|18.33|18.25|18.31|18.23|67
1759320360000|2025-10-01 12:06:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759320370000|2025-10-01 12:06:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759320530000|2025-10-01 12:08:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759320540000|2025-10-01 12:09:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759320570000|2025-10-01 12:09:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759320580000|2025-10-01 12:09:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759320770000|2025-10-01 12:12:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759320810000|2025-10-01 12:13:30|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759320820000|2025-10-01 12:13:40|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759320830000|2025-10-01 12:13:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759320840000|2025-10-01 12:14:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759320870000|2025-10-01 12:14:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|20
1759320880000|2025-10-01 12:14:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759320890000|2025-10-01 12:14:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759320920000|2025-10-01 12:15:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|12
1759320930000|2025-10-01 12:15:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759320940000|2025-10-01 12:15:40|18.32|18.24|18.28|18.2|18.33|18.25|18.28|18.2|210
1759320950000|2025-10-01 12:15:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|39
1759320960000|2025-10-01 12:16:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759321010000|2025-10-01 12:16:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|50
1759321030000|2025-10-01 12:17:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759321050000|2025-10-01 12:17:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759321060000|2025-10-01 12:17:40|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1759321070000|2025-10-01 12:17:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759321080000|2025-10-01 12:18:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|0
1759321100000|2025-10-01 12:18:20|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759321110000|2025-10-01 12:18:30|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1759321120000|2025-10-01 12:18:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759321130000|2025-10-01 12:18:50|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|0
1759321140000|2025-10-01 12:19:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759321150000|2025-10-01 12:19:10|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1759321160000|2025-10-01 12:19:20|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759321170000|2025-10-01 12:19:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759321190000|2025-10-01 12:19:50|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1759321200000|2025-10-01 12:20:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1759321210000|2025-10-01 12:20:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759321240000|2025-10-01 12:20:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759321250000|2025-10-01 12:20:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759321260000|2025-10-01 12:21:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759321270000|2025-10-01 12:21:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759321390000|2025-10-01 12:23:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|7
1759321450000|2025-10-01 12:24:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759321460000|2025-10-01 12:24:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759321500000|2025-10-01 12:25:00|18.36|18.28|18.37|18.29|18.38|18.3|18.36|18.28|0
1759321510000|2025-10-01 12:25:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759321520000|2025-10-01 12:25:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759321530000|2025-10-01 12:25:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759321620000|2025-10-01 12:27:00|18.39|18.31|18.4|18.32|18.4|18.32|18.38|18.3|2
1759321640000|2025-10-01 12:27:20|18.41|18.33|18.4|18.32|18.41|18.33|18.37|18.29|5
1759321650000|2025-10-01 12:27:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759321660000|2025-10-01 12:27:40|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|0
1759321740000|2025-10-01 12:29:00|||||||||4
1759321840000|2025-10-01 12:30:40|18.38|18.3|18.4|18.32|18.4|18.32|18.37|18.29|11
1759321850000|2025-10-01 12:30:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759321860000|2025-10-01 12:31:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759321870000|2025-10-01 12:31:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759321880000|2025-10-01 12:31:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759321910000|2025-10-01 12:31:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759321930000|2025-10-01 12:32:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759321940000|2025-10-01 12:32:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759321960000|2025-10-01 12:32:40|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1759321980000|2025-10-01 12:33:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759321990000|2025-10-01 12:33:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759322000000|2025-10-01 12:33:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1759322010000|2025-10-01 12:33:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759322020000|2025-10-01 12:33:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759322040000|2025-10-01 12:34:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759322070000|2025-10-01 12:34:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759322150000|2025-10-01 12:35:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759322320000|2025-10-01 12:38:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|7
1759322420000|2025-10-01 12:40:20|||||||||1
1759322450000|2025-10-01 12:40:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759322490000|2025-10-01 12:41:30|||||||||1
1759322630000|2025-10-01 12:43:50|||||||||2
1759323220000|2025-10-01 12:53:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1759323230000|2025-10-01 12:53:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759323250000|2025-10-01 12:54:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759323260000|2025-10-01 12:54:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759323270000|2025-10-01 12:54:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759323280000|2025-10-01 12:54:40|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759323290000|2025-10-01 12:54:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759323350000|2025-10-01 12:55:50|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|35
1759323360000|2025-10-01 12:56:00|||||||||41
1759323380000|2025-10-01 12:56:20|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1759323410000|2025-10-01 12:56:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1759323460000|2025-10-01 12:57:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1759323470000|2025-10-01 12:57:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759323490000|2025-10-01 12:58:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1759323590000|2025-10-01 12:59:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1759323600000|2025-10-01 13:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1759323610000|2025-10-01 13:00:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1759323660000|2025-10-01 13:01:00|||||||||2
1759323690000|2025-10-01 13:01:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759323960000|2025-10-01 13:06:00|||||||||1
1759324060000|2025-10-01 13:07:40|||||||||1
1759324500000|2025-10-01 13:15:00|||||||||20
1759324520000|2025-10-01 13:15:20|||||||||250
1759324540000|2025-10-01 13:15:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|30
1759324550000|2025-10-01 13:15:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1759324560000|2025-10-01 13:16:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759324580000|2025-10-01 13:16:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|25
1759324740000|2025-10-01 13:19:00|||||||||1
1759325100000|2025-10-01 13:25:00|||||||||1
1759325190000|2025-10-01 13:26:30|||||||||136
1759325270000|2025-10-01 13:27:50|||||||||4
1759325340000|2025-10-01 13:29:00|||||||||3
1759325360000|2025-10-01 13:29:20|||||||||3
1759325400000|2025-10-01 13:30:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1759325410000|2025-10-01 13:30:10|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|39
1759325420000|2025-10-01 13:30:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|57
1759325430000|2025-10-01 13:30:30|18.31|18.23|18.31|18.23|18.32|18.24|18.28|18.2|27
1759325440000|2025-10-01 13:30:40|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1759325450000|2025-10-01 13:30:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|8
1759325460000|2025-10-01 13:31:00|18.31|18.23|18.28|18.2|18.32|18.24|18.28|18.2|1
1759325490000|2025-10-01 13:31:30|||||||||1
1759325540000|2025-10-01 13:32:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1759325550000|2025-10-01 13:32:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|3
1759325560000|2025-10-01 13:32:40|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1759325570000|2025-10-01 13:32:50|||||||||1
1759325580000|2025-10-01 13:33:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|23
1759325590000|2025-10-01 13:33:10|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1759325600000|2025-10-01 13:33:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759325610000|2025-10-01 13:33:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|1
1759325620000|2025-10-01 13:33:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759325640000|2025-10-01 13:34:00|||||||||7
1759325650000|2025-10-01 13:34:10|||||||||2
1759325700000|2025-10-01 13:35:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|12
1759325710000|2025-10-01 13:35:10|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1759325760000|2025-10-01 13:36:00|||||||||20
1759325790000|2025-10-01 13:36:30|||||||||1
1759325820000|2025-10-01 13:37:00|||||||||10
1759325830000|2025-10-01 13:37:10|||||||||2
1759325840000|2025-10-01 13:37:20|||||||||4
1759325880000|2025-10-01 13:38:00|||||||||5
1759325970000|2025-10-01 13:39:30|||||||||90
1759326020000|2025-10-01 13:40:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|358
1759326030000|2025-10-01 13:40:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1759326040000|2025-10-01 13:40:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1759326120000|2025-10-01 13:42:00|||||||||2
1759326250000|2025-10-01 13:44:10|||||||||6
1759326270000|2025-10-01 13:44:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|5
1759326280000|2025-10-01 13:44:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759326470000|2025-10-01 13:47:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759326490000|2025-10-01 13:48:10|||||||||1
1759326530000|2025-10-01 13:48:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|140
1759326540000|2025-10-01 13:49:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1759326550000|2025-10-01 13:49:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759326560000|2025-10-01 13:49:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1759326590000|2025-10-01 13:49:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|1
1759326600000|2025-10-01 13:50:00|18.37|18.29|18.35|18.27|18.38|18.3|18.35|18.27|0
1759326610000|2025-10-01 13:50:10|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1759326650000|2025-10-01 13:50:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1759326660000|2025-10-01 13:51:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1759326680000|2025-10-01 13:51:20|18.36|18.28|18.38|18.3|18.38|18.3|18.33|18.25|13
1759326690000|2025-10-01 13:51:30|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|0
1759326730000|2025-10-01 13:52:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759326790000|2025-10-01 13:53:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|2
1759326800000|2025-10-01 13:53:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1759326810000|2025-10-01 13:53:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759326910000|2025-10-01 13:55:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759327000000|2025-10-01 13:56:40|||||||||2
1759327020000|2025-10-01 13:57:00|18.31|18.23|18.3|18.22|18.32|18.24|18.3|18.22|17
1759327030000|2025-10-01 13:57:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759327040000|2025-10-01 13:57:20|||||||||18
1759327060000|2025-10-01 13:57:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|19
1759327170000|2025-10-01 13:59:30|||||||||10
1759327230000|2025-10-01 14:00:30|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|6
1759327240000|2025-10-01 14:00:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759327270000|2025-10-01 14:01:10|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|148
1759327290000|2025-10-01 14:01:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|9
1759327300000|2025-10-01 14:01:40|18.36|18.28|18.37|18.29|18.39|18.31|18.36|18.28|0
1759327330000|2025-10-01 14:02:10|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|0
1759327340000|2025-10-01 14:02:20|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|70
1759327350000|2025-10-01 14:02:30|||||||||20
1759327370000|2025-10-01 14:02:50|||||||||9
1759327380000|2025-10-01 14:03:00|||||||||5
1759327390000|2025-10-01 14:03:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|48
1759327410000|2025-10-01 14:03:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759327430000|2025-10-01 14:03:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1759327440000|2025-10-01 14:04:00|||||||||9
1759327450000|2025-10-01 14:04:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|22
1759327480000|2025-10-01 14:04:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759327510000|2025-10-01 14:05:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759327520000|2025-10-01 14:05:20|||||||||9
1759327550000|2025-10-01 14:05:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759327590000|2025-10-01 14:06:30|||||||||9
1759327620000|2025-10-01 14:07:00|||||||||7
1759327650000|2025-10-01 14:07:30|||||||||10
1759327720000|2025-10-01 14:08:40|||||||||9
1759327730000|2025-10-01 14:08:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|12
1759327790000|2025-10-01 14:09:50|||||||||10
1759327800000|2025-10-01 14:10:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|43
1759327830000|2025-10-01 14:10:30|||||||||1
1759328020000|2025-10-01 14:13:40|||||||||1
1759328060000|2025-10-01 14:14:20|||||||||1
1759328080000|2025-10-01 14:14:40|||||||||1
1759328090000|2025-10-01 14:14:50|||||||||1
1759328120000|2025-10-01 14:15:20|||||||||1
1759328150000|2025-10-01 14:15:50|||||||||1
1759328220000|2025-10-01 14:17:00|||||||||1
1759328290000|2025-10-01 14:18:10|||||||||1
1759328360000|2025-10-01 14:19:20|||||||||1
1759328430000|2025-10-01 14:20:30|||||||||1
1759328440000|2025-10-01 14:20:40|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|38
1759328460000|2025-10-01 14:21:00|||||||||2
1759328480000|2025-10-01 14:21:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|47
1759328490000|2025-10-01 14:21:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|41
1759328500000|2025-10-01 14:21:40|||||||||5
1759328510000|2025-10-01 14:21:50|||||||||1
1759328540000|2025-10-01 14:22:20|||||||||1
1759328570000|2025-10-01 14:22:50|||||||||1
1759328580000|2025-10-01 14:23:00|||||||||1
1759328600000|2025-10-01 14:23:20|||||||||1
1759328620000|2025-10-01 14:23:40|||||||||24
1759328630000|2025-10-01 14:23:50|||||||||1
1759328640000|2025-10-01 14:24:00|||||||||1
1759328650000|2025-10-01 14:24:10|||||||||9
1759328680000|2025-10-01 14:24:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|4
1759328700000|2025-10-01 14:25:00|||||||||27
1759328710000|2025-10-01 14:25:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|53
1759328730000|2025-10-01 14:25:30|||||||||1
1759328740000|2025-10-01 14:25:40|||||||||25
1759328750000|2025-10-01 14:25:50|||||||||1
1759328770000|2025-10-01 14:26:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|60
1759328780000|2025-10-01 14:26:20|||||||||1
1759328800000|2025-10-01 14:26:40|||||||||1
1759328830000|2025-10-01 14:27:10|||||||||1
1759328860000|2025-10-01 14:27:40|||||||||13
1759328870000|2025-10-01 14:27:50|||||||||2
1759328880000|2025-10-01 14:28:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|90
1759328910000|2025-10-01 14:28:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759328920000|2025-10-01 14:28:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759328930000|2025-10-01 14:28:50|||||||||1
1759328940000|2025-10-01 14:29:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1759328950000|2025-10-01 14:29:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|29
1759328960000|2025-10-01 14:29:20|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|41
1759328970000|2025-10-01 14:29:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|47
1759328980000|2025-10-01 14:29:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|26
1759328990000|2025-10-01 14:29:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|26
1759329000000|2025-10-01 14:30:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|56
1759329020000|2025-10-01 14:30:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|105
1759329030000|2025-10-01 14:30:30|||||||||1
1759329040000|2025-10-01 14:30:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759329060000|2025-10-01 14:31:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|71
1759329080000|2025-10-01 14:31:20|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|10
1759329090000|2025-10-01 14:31:30|||||||||2
1759329100000|2025-10-01 14:31:40|||||||||1
1759329150000|2025-10-01 14:32:30|||||||||18
1759329280000|2025-10-01 14:34:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|19
1759329300000|2025-10-01 14:35:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|1
1759329330000|2025-10-01 14:35:30|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|36
1759329340000|2025-10-01 14:35:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759329370000|2025-10-01 14:36:10|||||||||1
1759329650000|2025-10-01 14:40:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|72
1759329680000|2025-10-01 14:41:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759329700000|2025-10-01 14:41:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759329780000|2025-10-01 14:43:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759329830000|2025-10-01 14:43:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759329930000|2025-10-01 14:45:30|||||||||29
1759329940000|2025-10-01 14:45:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|1
1759329950000|2025-10-01 14:45:50|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759329960000|2025-10-01 14:46:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759329970000|2025-10-01 14:46:10|||||||||1
1759330000000|2025-10-01 14:46:40|||||||||104
1759330010000|2025-10-01 14:46:50|||||||||1
1759330020000|2025-10-01 14:47:00|||||||||18
1759330060000|2025-10-01 14:47:40|||||||||1
1759330100000|2025-10-01 14:48:20|||||||||1
1759330260000|2025-10-01 14:51:00|||||||||1
1759330320000|2025-10-01 14:52:00|||||||||2
1759330330000|2025-10-01 14:52:10|||||||||5
1759330340000|2025-10-01 14:52:20|||||||||4
1759330350000|2025-10-01 14:52:30|||||||||3
1759330370000|2025-10-01 14:52:50|||||||||3
1759330380000|2025-10-01 14:53:00|||||||||2
1759330390000|2025-10-01 14:53:10|||||||||3
1759330400000|2025-10-01 14:53:20|||||||||1
1759330410000|2025-10-01 14:53:30|||||||||4
1759330420000|2025-10-01 14:53:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|3
1759330430000|2025-10-01 14:53:50|||||||||3
1759330450000|2025-10-01 14:54:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|4
1759330470000|2025-10-01 14:54:30|||||||||3
1759330480000|2025-10-01 14:54:40|||||||||5
1759330490000|2025-10-01 14:54:50|||||||||2
1759330510000|2025-10-01 14:55:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|20
1759330520000|2025-10-01 14:55:20|||||||||4
1759330530000|2025-10-01 14:55:30|||||||||3
1759330540000|2025-10-01 14:55:40|||||||||1
1759330550000|2025-10-01 14:55:50|||||||||6
1759330560000|2025-10-01 14:56:00|||||||||2
1759330570000|2025-10-01 14:56:10|||||||||3
1759330590000|2025-10-01 14:56:30|||||||||3
1759330600000|2025-10-01 14:56:40|||||||||1
1759330610000|2025-10-01 14:56:50|||||||||3
1759330620000|2025-10-01 14:57:00|||||||||3
1759330630000|2025-10-01 14:57:10|||||||||2
1759330650000|2025-10-01 14:57:30|||||||||7
1759330660000|2025-10-01 14:57:40|||||||||3
1759330670000|2025-10-01 14:57:50|||||||||11
1759330680000|2025-10-01 14:58:00|||||||||4
1759330690000|2025-10-01 14:58:10|||||||||1
1759330700000|2025-10-01 14:58:20|||||||||3
1759330710000|2025-10-01 14:58:30|||||||||2
1759330720000|2025-10-01 14:58:40|||||||||3
1759330740000|2025-10-01 14:59:00|||||||||3
1759330750000|2025-10-01 14:59:10|||||||||3
1759330760000|2025-10-01 14:59:20|||||||||1
1759330770000|2025-10-01 14:59:30|||||||||4
1759330790000|2025-10-01 14:59:50|||||||||4
1759330820000|2025-10-01 15:00:20|||||||||3
1759330840000|2025-10-01 15:00:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|10
1759330860000|2025-10-01 15:01:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759330920000|2025-10-01 15:02:00|||||||||1
1759330990000|2025-10-01 15:03:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1759331000000|2025-10-01 15:03:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|7
1759331010000|2025-10-01 15:03:30|||||||||46
1759331020000|2025-10-01 15:03:40|||||||||25
1759331030000|2025-10-01 15:03:50|||||||||1
1759331040000|2025-10-01 15:04:00|||||||||3
1759331220000|2025-10-01 15:07:00|||||||||3
1759331240000|2025-10-01 15:07:20|||||||||5
1759331270000|2025-10-01 15:07:50|||||||||3
1759331330000|2025-10-01 15:08:50|||||||||4
1759331400000|2025-10-01 15:10:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759331410000|2025-10-01 15:10:10|||||||||9
1759331470000|2025-10-01 15:11:10|||||||||3
1759331490000|2025-10-01 15:11:30|||||||||1
1759331520000|2025-10-01 15:12:00|||||||||75
1759331540000|2025-10-01 15:12:20|||||||||38
1759331580000|2025-10-01 15:13:00|||||||||3
1759331680000|2025-10-01 15:14:40|||||||||3
1759331690000|2025-10-01 15:14:50|||||||||1
1759331700000|2025-10-01 15:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|81
1759331760000|2025-10-01 15:16:00|||||||||11
1759331790000|2025-10-01 15:16:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759331820000|2025-10-01 15:17:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1759331830000|2025-10-01 15:17:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|3
1759331880000|2025-10-01 15:18:00|||||||||10
1759331930000|2025-10-01 15:18:50|||||||||3
1759331940000|2025-10-01 15:19:00|||||||||11
1759331950000|2025-10-01 15:19:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759332000000|2025-10-01 15:20:00|||||||||12
1759332010000|2025-10-01 15:20:10|||||||||1
1759332020000|2025-10-01 15:20:20|||||||||50
1759332030000|2025-10-01 15:20:30|||||||||1
1759332040000|2025-10-01 15:20:40|||||||||1
1759332060000|2025-10-01 15:21:00|||||||||10
1759332090000|2025-10-01 15:21:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1759332100000|2025-10-01 15:21:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|23
1759332110000|2025-10-01 15:21:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|12
1759332140000|2025-10-01 15:22:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759332150000|2025-10-01 15:22:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759332170000|2025-10-01 15:22:50|||||||||11
1759332210000|2025-10-01 15:23:30|||||||||1
1759332220000|2025-10-01 15:23:40|||||||||9
1759332230000|2025-10-01 15:23:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|13
1759332240000|2025-10-01 15:24:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759332250000|2025-10-01 15:24:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|3
1759332260000|2025-10-01 15:24:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759332280000|2025-10-01 15:24:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1759332290000|2025-10-01 15:24:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|11
1759332310000|2025-10-01 15:25:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759332320000|2025-10-01 15:25:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759332330000|2025-10-01 15:25:30|||||||||1
1759332340000|2025-10-01 15:25:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759332360000|2025-10-01 15:26:00|||||||||1
1759332380000|2025-10-01 15:26:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|22
1759332390000|2025-10-01 15:26:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759332410000|2025-10-01 15:26:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759332430000|2025-10-01 15:27:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759332440000|2025-10-01 15:27:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759332460000|2025-10-01 15:27:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|10
1759332470000|2025-10-01 15:27:50|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|1
1759332480000|2025-10-01 15:28:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759332540000|2025-10-01 15:29:00|||||||||30
1759332550000|2025-10-01 15:29:10|||||||||4
1759332560000|2025-10-01 15:29:20|||||||||5
1759332570000|2025-10-01 15:29:30|||||||||4
1759332580000|2025-10-01 15:29:40|||||||||4
1759332590000|2025-10-01 15:29:50|||||||||10
1759332660000|2025-10-01 15:31:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|18
1759332670000|2025-10-01 15:31:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759332750000|2025-10-01 15:32:30|||||||||1
1759332990000|2025-10-01 15:36:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|4
1759333000000|2025-10-01 15:36:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759333060000|2025-10-01 15:37:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1759333080000|2025-10-01 15:38:00|||||||||1
1759333090000|2025-10-01 15:38:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1759333100000|2025-10-01 15:38:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1759333130000|2025-10-01 15:38:50|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1759333140000|2025-10-01 15:39:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759333200000|2025-10-01 15:40:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|30
1759333220000|2025-10-01 15:40:20|||||||||1
1759333240000|2025-10-01 15:40:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759333250000|2025-10-01 15:40:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759333350000|2025-10-01 15:42:30|||||||||1
1759333390000|2025-10-01 15:43:10|||||||||1
1759333490000|2025-10-01 15:44:50|||||||||1
1759333510000|2025-10-01 15:45:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|180
1759333630000|2025-10-01 15:47:10|||||||||1
1759333760000|2025-10-01 15:49:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|209
1759333820000|2025-10-01 15:50:20|||||||||1
1759333850000|2025-10-01 15:50:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759333860000|2025-10-01 15:51:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759333870000|2025-10-01 15:51:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1759333880000|2025-10-01 15:51:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759333890000|2025-10-01 15:51:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1759333920000|2025-10-01 15:52:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759333990000|2025-10-01 15:53:10|||||||||1
1759334020000|2025-10-01 15:53:40|||||||||1
1759334130000|2025-10-01 15:55:30|||||||||1
1759334300000|2025-10-01 15:58:20|||||||||1
1759334390000|2025-10-01 15:59:50|||||||||25
1759334400000|2025-10-01 16:00:00|||||||||1
1759334630000|2025-10-01 16:03:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759334710000|2025-10-01 16:05:10|||||||||1
1759334750000|2025-10-01 16:05:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759334760000|2025-10-01 16:06:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759334770000|2025-10-01 16:06:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759334790000|2025-10-01 16:06:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759334800000|2025-10-01 16:06:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335120000|2025-10-01 16:12:00|||||||||1
1759335230000|2025-10-01 16:13:50|||||||||1
1759335370000|2025-10-01 16:16:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759335450000|2025-10-01 16:17:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1759335540000|2025-10-01 16:19:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1759335570000|2025-10-01 16:19:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759335580000|2025-10-01 16:19:40|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1759335590000|2025-10-01 16:19:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759335600000|2025-10-01 16:20:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759335630000|2025-10-01 16:20:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759335640000|2025-10-01 16:20:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759335660000|2025-10-01 16:21:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759335670000|2025-10-01 16:21:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335680000|2025-10-01 16:21:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335690000|2025-10-01 16:21:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759335700000|2025-10-01 16:21:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759335710000|2025-10-01 16:21:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759335720000|2025-10-01 16:22:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335730000|2025-10-01 16:22:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335750000|2025-10-01 16:22:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759335820000|2025-10-01 16:23:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759335840000|2025-10-01 16:24:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759336140000|2025-10-01 16:29:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1759336290000|2025-10-01 16:31:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759336300000|2025-10-01 16:31:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759336320000|2025-10-01 16:32:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|30
1759336390000|2025-10-01 16:33:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759336410000|2025-10-01 16:33:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759336440000|2025-10-01 16:34:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759336460000|2025-10-01 16:34:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759336590000|2025-10-01 16:36:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759336740000|2025-10-01 16:39:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759336770000|2025-10-01 16:39:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759337130000|2025-10-01 16:45:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759337160000|2025-10-01 16:46:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759337190000|2025-10-01 16:46:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759337260000|2025-10-01 16:47:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759337300000|2025-10-01 16:48:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1759337310000|2025-10-01 16:48:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759337340000|2025-10-01 16:49:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759337350000|2025-10-01 16:49:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759337360000|2025-10-01 16:49:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759337700000|2025-10-01 16:55:00|||||||||1
1759337710000|2025-10-01 16:55:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759337720000|2025-10-01 16:55:20|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1759337940000|2025-10-01 16:59:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|5
1759338230000|2025-10-01 17:03:50|||||||||20
1759338310000|2025-10-01 17:05:10|||||||||12
1759338740000|2025-10-01 17:12:20|||||||||10
1759339020000|2025-10-01 17:17:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759339070000|2025-10-01 17:17:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759339260000|2025-10-01 17:21:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759339340000|2025-10-01 17:22:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759339600000|2025-10-01 17:26:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759339620000|2025-10-01 17:27:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759340170000|2025-10-01 17:36:10|||||||||3
1759340830000|2025-10-01 17:47:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|16
1759340970000|2025-10-01 17:49:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759341550000|2025-10-01 17:59:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1759341630000|2025-10-01 18:00:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1759341780000|2025-10-01 18:03:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|24
1759341790000|2025-10-01 18:03:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759344980000|2025-10-01 18:56:20|||||||||1
1759345050000|2025-10-01 18:57:30|||||||||20
1759345070000|2025-10-01 18:57:50|||||||||30
1759345140000|2025-10-01 18:59:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1759345170000|2025-10-01 18:59:30|||||||||19
1759345180000|2025-10-01 18:59:40|||||||||1
1759345190000|2025-10-01 18:59:50|||||||||47
1759345250000|2025-10-01 19:00:50|||||||||10
1759345260000|2025-10-01 19:01:00|||||||||1
1759345290000|2025-10-01 19:01:30|||||||||1
1759345680000|2025-10-01 19:08:00|||||||||1
1759346900000|2025-10-01 19:28:20|||||||||10
1759347170000|2025-10-01 19:32:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|69
1759347430000|2025-10-01 19:37:10|||||||||1
1759347740000|2025-10-01 19:42:20|||||||||1
1759347780000|2025-10-01 19:43:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|18
1759347790000|2025-10-01 19:43:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1759348020000|2025-10-01 19:47:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759348030000|2025-10-01 19:47:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759348040000|2025-10-01 19:47:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759348050000|2025-10-01 19:47:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1759348060000|2025-10-01 19:47:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759348070000|2025-10-01 19:47:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1759348130000|2025-10-01 19:48:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759348140000|2025-10-01 19:49:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|16
1759348150000|2025-10-01 19:49:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759348160000|2025-10-01 19:49:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759348170000|2025-10-01 19:49:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759348190000|2025-10-01 19:49:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759348200000|2025-10-01 19:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1759348210000|2025-10-01 19:50:10|||||||||1
1759348260000|2025-10-01 19:51:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1759348300000|2025-10-01 19:51:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759348310000|2025-10-01 19:51:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759348450000|2025-10-01 19:54:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1759348460000|2025-10-01 19:54:20|||||||||4
1759348490000|2025-10-01 19:54:50|||||||||1
1759348540000|2025-10-01 19:55:40|||||||||1
1759348680000|2025-10-01 19:58:00|||||||||2
1759348740000|2025-10-01 19:59:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|6
1759348750000|2025-10-01 19:59:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1759348770000|2025-10-01 19:59:30|||||||||4
1759348790000|2025-10-01 19:59:50|18.35|18.27|18.35|18.27|18.35|18.27|18.32|18.24|67
1759348800000|2025-10-01 20:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759364100000|2025-10-02 00:15:00|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1759364490000|2025-10-02 00:21:30|18.43|18.18|18.36|18.28|18.43|18.28|18.36|18.18|0
1759365920000|2025-10-02 00:45:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759367260000|2025-10-02 01:07:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367440000|2025-10-02 01:10:40|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759367450000|2025-10-02 01:10:50|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367460000|2025-10-02 01:11:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759367470000|2025-10-02 01:11:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759367630000|2025-10-02 01:13:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367640000|2025-10-02 01:14:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759367660000|2025-10-02 01:14:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759367670000|2025-10-02 01:14:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759367680000|2025-10-02 01:14:40|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759367700000|2025-10-02 01:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759367710000|2025-10-02 01:15:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367720000|2025-10-02 01:15:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367730000|2025-10-02 01:15:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759367750000|2025-10-02 01:15:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759367790000|2025-10-02 01:16:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759368120000|2025-10-02 01:22:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759368150000|2025-10-02 01:22:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759368160000|2025-10-02 01:22:40|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368180000|2025-10-02 01:23:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759368290000|2025-10-02 01:24:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759368300000|2025-10-02 01:25:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368310000|2025-10-02 01:25:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759368520000|2025-10-02 01:28:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759368560000|2025-10-02 01:29:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368600000|2025-10-02 01:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368610000|2025-10-02 01:30:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368620000|2025-10-02 01:30:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759368630000|2025-10-02 01:30:30|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759368640000|2025-10-02 01:30:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759369030000|2025-10-02 01:37:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759369140000|2025-10-02 01:39:00|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|0
1759369150000|2025-10-02 01:39:10|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759369160000|2025-10-02 01:39:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1759369170000|2025-10-02 01:39:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759369190000|2025-10-02 01:39:50|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1759369200000|2025-10-02 01:40:00|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759369220000|2025-10-02 01:40:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759370070000|2025-10-02 01:54:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759370730000|2025-10-02 02:05:30|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|0
1759370740000|2025-10-02 02:05:40|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759370760000|2025-10-02 02:06:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759370810000|2025-10-02 02:06:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759370930000|2025-10-02 02:08:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759370940000|2025-10-02 02:09:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759370950000|2025-10-02 02:09:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759372620000|2025-10-02 02:37:00|18.43|18.18|18.36|18.28|18.43|18.28|18.36|18.18|0
1759372630000|2025-10-02 02:37:10|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759372740000|2025-10-02 02:39:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759372800000|2025-10-02 02:40:00|18.43|18.18|18.33|18.25|18.43|18.25|18.33|18.18|0
1759372990000|2025-10-02 02:43:10|18.43|18.18|18.32|18.24|18.43|18.25|18.32|18.18|0
1759373000000|2025-10-02 02:43:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759373030000|2025-10-02 02:43:50|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759373040000|2025-10-02 02:44:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759373090000|2025-10-02 02:44:50|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759373100000|2025-10-02 02:45:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759373680000|2025-10-02 02:54:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759373700000|2025-10-02 02:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759374160000|2025-10-02 03:02:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759374840000|2025-10-02 03:14:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759374870000|2025-10-02 03:14:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759374880000|2025-10-02 03:14:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759374900000|2025-10-02 03:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759374980000|2025-10-02 03:16:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759375070000|2025-10-02 03:17:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759375080000|2025-10-02 03:18:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759375400000|2025-10-02 03:23:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759375410000|2025-10-02 03:23:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759375420000|2025-10-02 03:23:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759375430000|2025-10-02 03:23:50|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759375540000|2025-10-02 03:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759375550000|2025-10-02 03:25:50|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759375630000|2025-10-02 03:27:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759376770000|2025-10-02 03:46:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759376780000|2025-10-02 03:46:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759376790000|2025-10-02 03:46:30|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759376800000|2025-10-02 03:46:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759376960000|2025-10-02 03:49:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759376970000|2025-10-02 03:49:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759377160000|2025-10-02 03:52:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759377170000|2025-10-02 03:52:50|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759377180000|2025-10-02 03:53:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759377240000|2025-10-02 03:54:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759377310000|2025-10-02 03:55:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377360000|2025-10-02 03:56:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377370000|2025-10-02 03:56:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377380000|2025-10-02 03:56:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377430000|2025-10-02 03:57:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759377440000|2025-10-02 03:57:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377450000|2025-10-02 03:57:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377470000|2025-10-02 03:57:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759377480000|2025-10-02 03:58:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377590000|2025-10-02 03:59:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377600000|2025-10-02 04:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759377620000|2025-10-02 04:00:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377690000|2025-10-02 04:01:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377700000|2025-10-02 04:01:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377720000|2025-10-02 04:02:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759377730000|2025-10-02 04:02:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377740000|2025-10-02 04:02:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377750000|2025-10-02 04:02:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377790000|2025-10-02 04:03:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377800000|2025-10-02 04:03:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759377810000|2025-10-02 04:03:30|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759377930000|2025-10-02 04:05:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378210000|2025-10-02 04:10:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378250000|2025-10-02 04:10:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378310000|2025-10-02 04:11:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759378320000|2025-10-02 04:12:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759378380000|2025-10-02 04:13:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378400000|2025-10-02 04:13:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378410000|2025-10-02 04:13:30|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378440000|2025-10-02 04:14:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759378500000|2025-10-02 04:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759378520000|2025-10-02 04:15:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378560000|2025-10-02 04:16:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378570000|2025-10-02 04:16:10|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378580000|2025-10-02 04:16:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378610000|2025-10-02 04:16:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378620000|2025-10-02 04:17:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759378630000|2025-10-02 04:17:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759378670000|2025-10-02 04:17:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378680000|2025-10-02 04:18:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759378690000|2025-10-02 04:18:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759378700000|2025-10-02 04:18:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759378740000|2025-10-02 04:19:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759378810000|2025-10-02 04:20:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759378950000|2025-10-02 04:22:30|18.36|18.28|18.43|18.18|18.43|18.28|18.36|18.18|0
1759378960000|2025-10-02 04:22:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759378970000|2025-10-02 04:22:50|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759379000000|2025-10-02 04:23:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379210000|2025-10-02 04:26:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379230000|2025-10-02 04:27:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379250000|2025-10-02 04:27:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379260000|2025-10-02 04:27:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379270000|2025-10-02 04:27:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379280000|2025-10-02 04:28:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379320000|2025-10-02 04:28:40|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379330000|2025-10-02 04:28:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379340000|2025-10-02 04:29:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379360000|2025-10-02 04:29:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379380000|2025-10-02 04:29:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379390000|2025-10-02 04:29:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379440000|2025-10-02 04:30:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379450000|2025-10-02 04:30:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379460000|2025-10-02 04:31:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379500000|2025-10-02 04:31:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379520000|2025-10-02 04:32:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379530000|2025-10-02 04:32:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379560000|2025-10-02 04:32:40|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379570000|2025-10-02 04:32:50|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379580000|2025-10-02 04:33:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379590000|2025-10-02 04:33:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379600000|2025-10-02 04:33:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379610000|2025-10-02 04:33:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379620000|2025-10-02 04:33:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379630000|2025-10-02 04:33:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379640000|2025-10-02 04:34:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379650000|2025-10-02 04:34:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379670000|2025-10-02 04:34:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379700000|2025-10-02 04:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379730000|2025-10-02 04:35:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379740000|2025-10-02 04:35:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379750000|2025-10-02 04:35:50|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379760000|2025-10-02 04:36:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379820000|2025-10-02 04:37:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379830000|2025-10-02 04:37:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1759379840000|2025-10-02 04:37:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759379850000|2025-10-02 04:37:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379860000|2025-10-02 04:37:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379870000|2025-10-02 04:37:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759379880000|2025-10-02 04:38:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759379930000|2025-10-02 04:38:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759380010000|2025-10-02 04:40:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759380060000|2025-10-02 04:41:00|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759380150000|2025-10-02 04:42:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759380190000|2025-10-02 04:43:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759380210000|2025-10-02 04:43:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759380290000|2025-10-02 04:44:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1759380300000|2025-10-02 04:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759380550000|2025-10-02 04:49:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759380580000|2025-10-02 04:49:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759380590000|2025-10-02 04:49:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759380600000|2025-10-02 04:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759380680000|2025-10-02 04:51:20|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759380690000|2025-10-02 04:51:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759380700000|2025-10-02 04:51:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759380710000|2025-10-02 04:51:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759380720000|2025-10-02 04:52:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759380740000|2025-10-02 04:52:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759380770000|2025-10-02 04:52:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759382110000|2025-10-02 05:15:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382150000|2025-10-02 05:15:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382290000|2025-10-02 05:18:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382300000|2025-10-02 05:18:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382380000|2025-10-02 05:19:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382410000|2025-10-02 05:20:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382430000|2025-10-02 05:20:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382450000|2025-10-02 05:20:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382480000|2025-10-02 05:21:20|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382520000|2025-10-02 05:22:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382540000|2025-10-02 05:22:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759382550000|2025-10-02 05:22:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382560000|2025-10-02 05:22:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759382580000|2025-10-02 05:23:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382590000|2025-10-02 05:23:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382610000|2025-10-02 05:23:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382660000|2025-10-02 05:24:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382690000|2025-10-02 05:24:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759382700000|2025-10-02 05:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759382710000|2025-10-02 05:25:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759382850000|2025-10-02 05:27:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759382880000|2025-10-02 05:28:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759382890000|2025-10-02 05:28:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383020000|2025-10-02 05:30:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383040000|2025-10-02 05:30:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383060000|2025-10-02 05:31:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383160000|2025-10-02 05:32:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383230000|2025-10-02 05:33:50|18.44|18.19|18.34|18.26|18.44|18.26|18.33|18.19|0
1759383340000|2025-10-02 05:35:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383350000|2025-10-02 05:35:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383360000|2025-10-02 05:36:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383390000|2025-10-02 05:36:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383400000|2025-10-02 05:36:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383410000|2025-10-02 05:36:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383420000|2025-10-02 05:37:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383440000|2025-10-02 05:37:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383460000|2025-10-02 05:37:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383500000|2025-10-02 05:38:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383510000|2025-10-02 05:38:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383530000|2025-10-02 05:38:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383550000|2025-10-02 05:39:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383560000|2025-10-02 05:39:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383570000|2025-10-02 05:39:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383580000|2025-10-02 05:39:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383600000|2025-10-02 05:40:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383680000|2025-10-02 05:41:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383690000|2025-10-02 05:41:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383700000|2025-10-02 05:41:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383740000|2025-10-02 05:42:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383750000|2025-10-02 05:42:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383780000|2025-10-02 05:43:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383820000|2025-10-02 05:43:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383840000|2025-10-02 05:44:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759383940000|2025-10-02 05:45:40|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383950000|2025-10-02 05:45:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383960000|2025-10-02 05:46:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759383970000|2025-10-02 05:46:10|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759383980000|2025-10-02 05:46:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759383990000|2025-10-02 05:46:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759384000000|2025-10-02 05:46:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759384010000|2025-10-02 05:46:50|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759384030000|2025-10-02 05:47:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759384090000|2025-10-02 05:48:10|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759384100000|2025-10-02 05:48:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759384110000|2025-10-02 05:48:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759384140000|2025-10-02 05:49:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759384150000|2025-10-02 05:49:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759384170000|2025-10-02 05:49:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759384530000|2025-10-02 05:55:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759384750000|2025-10-02 05:59:10|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|1
1759384840000|2025-10-02 06:00:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1759384910000|2025-10-02 06:01:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759385060000|2025-10-02 06:04:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759385390000|2025-10-02 06:09:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1759385410000|2025-10-02 06:10:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759385580000|2025-10-02 06:13:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759385660000|2025-10-02 06:14:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759385680000|2025-10-02 06:14:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759385690000|2025-10-02 06:14:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759385700000|2025-10-02 06:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1759385800000|2025-10-02 06:16:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759385810000|2025-10-02 06:16:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759385820000|2025-10-02 06:17:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759386480000|2025-10-02 06:28:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759386520000|2025-10-02 06:28:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759386530000|2025-10-02 06:28:50|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1759386540000|2025-10-02 06:29:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759386570000|2025-10-02 06:29:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759386580000|2025-10-02 06:29:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759386590000|2025-10-02 06:29:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759386640000|2025-10-02 06:30:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759386670000|2025-10-02 06:31:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759386720000|2025-10-02 06:32:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759386730000|2025-10-02 06:32:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759386740000|2025-10-02 06:32:20|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759386750000|2025-10-02 06:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759386800000|2025-10-02 06:33:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759386810000|2025-10-02 06:33:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759386870000|2025-10-02 06:34:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759387060000|2025-10-02 06:37:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759387080000|2025-10-02 06:38:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1759387100000|2025-10-02 06:38:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1759387210000|2025-10-02 06:40:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759387270000|2025-10-02 06:41:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759387300000|2025-10-02 06:41:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759387340000|2025-10-02 06:42:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759387460000|2025-10-02 06:44:20|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|1
1759387470000|2025-10-02 06:44:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759387690000|2025-10-02 06:48:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759387870000|2025-10-02 06:51:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759387910000|2025-10-02 06:51:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759388110000|2025-10-02 06:55:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759388120000|2025-10-02 06:55:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759388140000|2025-10-02 06:55:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759388160000|2025-10-02 06:56:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1759388170000|2025-10-02 06:56:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759388180000|2025-10-02 06:56:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759388220000|2025-10-02 06:57:00|18.32|18.24|18.33|18.25|18.33|18.25|18.29|18.21|0
1759388250000|2025-10-02 06:57:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759388360000|2025-10-02 06:59:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1759388400000|2025-10-02 07:00:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|2
1759388410000|2025-10-02 07:00:10|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|5
1759388420000|2025-10-02 07:00:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759388430000|2025-10-02 07:00:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|38
1759388440000|2025-10-02 07:00:40|||||||||9
1759388500000|2025-10-02 07:01:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759388520000|2025-10-02 07:02:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759388540000|2025-10-02 07:02:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759388610000|2025-10-02 07:03:30|||||||||1
1759388660000|2025-10-02 07:04:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|51
1759388670000|2025-10-02 07:04:30|||||||||1
1759388830000|2025-10-02 07:07:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|11
1759388870000|2025-10-02 07:07:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1759388880000|2025-10-02 07:08:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|0
1759388950000|2025-10-02 07:09:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|49
1759388960000|2025-10-02 07:09:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759389050000|2025-10-02 07:10:50|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|32
1759389060000|2025-10-02 07:11:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1759389070000|2025-10-02 07:11:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1759389080000|2025-10-02 07:11:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1759389090000|2025-10-02 07:11:30|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1759389160000|2025-10-02 07:12:40|||||||||1
1759389170000|2025-10-02 07:12:50|||||||||16
1759389220000|2025-10-02 07:13:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759389230000|2025-10-02 07:13:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759389280000|2025-10-02 07:14:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|8
1759389290000|2025-10-02 07:14:50|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1759389300000|2025-10-02 07:15:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759389310000|2025-10-02 07:15:10|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1759389320000|2025-10-02 07:15:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1759389420000|2025-10-02 07:17:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759389450000|2025-10-02 07:17:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|113
1759389460000|2025-10-02 07:17:40|||||||||28
1759389470000|2025-10-02 07:17:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759389530000|2025-10-02 07:18:50|||||||||1
1759389580000|2025-10-02 07:19:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759389590000|2025-10-02 07:19:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759389600000|2025-10-02 07:20:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759389740000|2025-10-02 07:22:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1759389750000|2025-10-02 07:22:30|||||||||15
1759389850000|2025-10-02 07:24:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759389960000|2025-10-02 07:26:00|||||||||1
1759390010000|2025-10-02 07:26:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1759390020000|2025-10-02 07:27:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1759390030000|2025-10-02 07:27:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759390060000|2025-10-02 07:27:40|||||||||5
1759390070000|2025-10-02 07:27:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|10
1759390080000|2025-10-02 07:28:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759390090000|2025-10-02 07:28:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759390110000|2025-10-02 07:28:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759390120000|2025-10-02 07:28:40|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1759390170000|2025-10-02 07:29:30|||||||||14
1759390220000|2025-10-02 07:30:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759390230000|2025-10-02 07:30:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759390250000|2025-10-02 07:30:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|14
1759390260000|2025-10-02 07:31:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1759390360000|2025-10-02 07:32:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|9
1759390390000|2025-10-02 07:33:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1759390400000|2025-10-02 07:33:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759390440000|2025-10-02 07:34:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759390480000|2025-10-02 07:34:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|35
1759390490000|2025-10-02 07:34:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|70
1759390500000|2025-10-02 07:35:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|52
1759391050000|2025-10-02 07:44:10|||||||||2
1759391260000|2025-10-02 07:47:40|||||||||1
1759391460000|2025-10-02 07:51:00|||||||||5
1759391470000|2025-10-02 07:51:10|||||||||2
1759391490000|2025-10-02 07:51:30|||||||||1
1759391580000|2025-10-02 07:53:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|75
1759391590000|2025-10-02 07:53:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|17
1759391600000|2025-10-02 07:53:20|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1759391630000|2025-10-02 07:53:50|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|6
1759391640000|2025-10-02 07:54:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759391650000|2025-10-02 07:54:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|16
1759391680000|2025-10-02 07:54:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|85
1759391710000|2025-10-02 07:55:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|8
1759391980000|2025-10-02 07:59:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759392000000|2025-10-02 08:00:00|||||||||1
1759392140000|2025-10-02 08:02:20|||||||||10
1759392170000|2025-10-02 08:02:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|5
1759392240000|2025-10-02 08:04:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759392270000|2025-10-02 08:04:30|||||||||1
1759392300000|2025-10-02 08:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759392310000|2025-10-02 08:05:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759392650000|2025-10-02 08:10:50|||||||||10
1759392710000|2025-10-02 08:11:50|||||||||2
1759392790000|2025-10-02 08:13:10|||||||||1
1759392830000|2025-10-02 08:13:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|2
1759392900000|2025-10-02 08:15:00|||||||||1
1759392910000|2025-10-02 08:15:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|5
1759393170000|2025-10-02 08:19:30|||||||||2
1759393190000|2025-10-02 08:19:50|||||||||15
1759393240000|2025-10-02 08:20:40|||||||||60
1759393310000|2025-10-02 08:21:50|||||||||6
1759393600000|2025-10-02 08:26:40|||||||||1
1759393620000|2025-10-02 08:27:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759393630000|2025-10-02 08:27:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759393640000|2025-10-02 08:27:20|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1759393690000|2025-10-02 08:28:10|||||||||10
1759393700000|2025-10-02 08:28:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759393770000|2025-10-02 08:29:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759393790000|2025-10-02 08:29:50|||||||||1
1759393920000|2025-10-02 08:32:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|124
1759393930000|2025-10-02 08:32:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|74
1759393940000|2025-10-02 08:32:20|||||||||9
1759393980000|2025-10-02 08:33:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|51
1759393990000|2025-10-02 08:33:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|51
1759394010000|2025-10-02 08:33:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1759394020000|2025-10-02 08:33:40|18.19|18.11|18.18|18.1|18.19|18.11|18.17|18.09|33
1759394070000|2025-10-02 08:34:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|49
1759394080000|2025-10-02 08:34:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|10
1759394100000|2025-10-02 08:35:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759394110000|2025-10-02 08:35:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|95
1759394120000|2025-10-02 08:35:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759394210000|2025-10-02 08:36:50|||||||||1
1759394400000|2025-10-02 08:40:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759394430000|2025-10-02 08:40:30|||||||||1
1759394490000|2025-10-02 08:41:30|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1759394500000|2025-10-02 08:41:40|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|0
1759394510000|2025-10-02 08:41:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1759394520000|2025-10-02 08:42:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759394540000|2025-10-02 08:42:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|9
1759394560000|2025-10-02 08:42:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1759394570000|2025-10-02 08:42:50|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1759394610000|2025-10-02 08:43:30|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1759394640000|2025-10-02 08:44:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1759394660000|2025-10-02 08:44:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1759394760000|2025-10-02 08:46:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759394770000|2025-10-02 08:46:10|||||||||13
1759394810000|2025-10-02 08:46:50|18.21|18.13|18.19|18.11|18.21|18.13|18.18|18.1|8
1759394820000|2025-10-02 08:47:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1759394840000|2025-10-02 08:47:20|||||||||1
1759394860000|2025-10-02 08:47:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759395080000|2025-10-02 08:51:20|||||||||1
1759395270000|2025-10-02 08:54:30|||||||||1
1759395340000|2025-10-02 08:55:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|38
1759395350000|2025-10-02 08:55:50|||||||||9
1759395460000|2025-10-02 08:57:40|||||||||9
1759395570000|2025-10-02 08:59:30|||||||||15
1759395670000|2025-10-02 09:01:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|10
1759395770000|2025-10-02 09:02:50|||||||||1
1759395840000|2025-10-02 09:04:00|||||||||1
1759395960000|2025-10-02 09:06:00|||||||||2
1759396030000|2025-10-02 09:07:10|||||||||10
1759396080000|2025-10-02 09:08:00|||||||||1
1759396230000|2025-10-02 09:10:30|||||||||1
1759396460000|2025-10-02 09:14:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1759396470000|2025-10-02 09:14:30|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1759396500000|2025-10-02 09:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759396510000|2025-10-02 09:15:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|9
1759396520000|2025-10-02 09:15:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1759396530000|2025-10-02 09:15:30|||||||||4
1759396540000|2025-10-02 09:15:40|||||||||3
1759396550000|2025-10-02 09:15:50|||||||||1
1759396560000|2025-10-02 09:16:00|||||||||4
1759396570000|2025-10-02 09:16:10|||||||||16
1759396590000|2025-10-02 09:16:30|||||||||5
1759396600000|2025-10-02 09:16:40|||||||||4
1759396620000|2025-10-02 09:17:00|||||||||8
1759396630000|2025-10-02 09:17:10|18.11|18.03|18.08|18|18.11|18.03|18.08|18|409
1759396640000|2025-10-02 09:17:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|128
1759396650000|2025-10-02 09:17:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|94
1759396660000|2025-10-02 09:17:40|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|1
1759396670000|2025-10-02 09:17:50|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1759396750000|2025-10-02 09:19:10|||||||||1
1759396760000|2025-10-02 09:19:20|||||||||11
1759396780000|2025-10-02 09:19:40|||||||||5
1759396800000|2025-10-02 09:20:00|||||||||4
1759396810000|2025-10-02 09:20:10|||||||||58
1759396830000|2025-10-02 09:20:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|8
1759396860000|2025-10-02 09:21:00|||||||||1
1759396870000|2025-10-02 09:21:10|||||||||3
1759396890000|2025-10-02 09:21:30|||||||||3
1759396900000|2025-10-02 09:21:40|||||||||1
1759396910000|2025-10-02 09:21:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|1
1759396920000|2025-10-02 09:22:00|||||||||2
1759396930000|2025-10-02 09:22:10|||||||||4
1759396940000|2025-10-02 09:22:20|||||||||4
1759396950000|2025-10-02 09:22:30|||||||||2
1759396970000|2025-10-02 09:22:50|||||||||3
1759396980000|2025-10-02 09:23:00|||||||||2
1759396990000|2025-10-02 09:23:10|||||||||3
1759397010000|2025-10-02 09:23:30|||||||||3
1759397020000|2025-10-02 09:23:40|||||||||3
1759397040000|2025-10-02 09:24:00|||||||||8
1759397050000|2025-10-02 09:24:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1759397070000|2025-10-02 09:24:30|||||||||3
1759397090000|2025-10-02 09:24:50|||||||||4
1759397110000|2025-10-02 09:25:10|||||||||2
1759397130000|2025-10-02 09:25:30|||||||||2
1759397140000|2025-10-02 09:25:40|||||||||1
1759397150000|2025-10-02 09:25:50|||||||||13
1759397160000|2025-10-02 09:26:00|||||||||2
1759397170000|2025-10-02 09:26:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|139
1759397180000|2025-10-02 09:26:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|29
1759397260000|2025-10-02 09:27:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1759397320000|2025-10-02 09:28:40|||||||||1
1759397330000|2025-10-02 09:28:50|||||||||1
1759397370000|2025-10-02 09:29:30|||||||||9
1759397390000|2025-10-02 09:29:50|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|26
1759397400000|2025-10-02 09:30:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1759397490000|2025-10-02 09:31:30|||||||||1
1759397550000|2025-10-02 09:32:30|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|146
1759397580000|2025-10-02 09:33:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759397690000|2025-10-02 09:34:50|||||||||3
1759397800000|2025-10-02 09:36:40|18.13|18.05|18.15|18.07|18.16|18.08|18.13|18.05|3
1759397810000|2025-10-02 09:36:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759397820000|2025-10-02 09:37:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1759397930000|2025-10-02 09:38:50|||||||||3
1759398180000|2025-10-02 09:43:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|133
1759398340000|2025-10-02 09:45:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|79
1759398360000|2025-10-02 09:46:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|59
1759398370000|2025-10-02 09:46:10|||||||||12
1759398410000|2025-10-02 09:46:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|39
1759398450000|2025-10-02 09:47:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1759398470000|2025-10-02 09:47:50|||||||||9
1759398630000|2025-10-02 09:50:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1759398770000|2025-10-02 09:52:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|1
1759398850000|2025-10-02 09:54:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759399040000|2025-10-02 09:57:20|18.08|18|18.08|18|18.08|18|18.08|18|86
1759399080000|2025-10-02 09:58:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1759399090000|2025-10-02 09:58:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1759399120000|2025-10-02 09:58:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1759399140000|2025-10-02 09:59:00|||||||||1
1759399150000|2025-10-02 09:59:10|||||||||1
1759399260000|2025-10-02 10:01:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|13
1759399400000|2025-10-02 10:03:20|||||||||14
1759399410000|2025-10-02 10:03:30|||||||||1
1759399740000|2025-10-02 10:09:00|18.08|18|18.08|18|18.08|18|18.08|18|8
1759399750000|2025-10-02 10:09:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1759399930000|2025-10-02 10:12:10|||||||||1
1759399950000|2025-10-02 10:12:30|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1759400040000|2025-10-02 10:14:00|||||||||9
1759400190000|2025-10-02 10:16:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|2
1759400200000|2025-10-02 10:16:40|||||||||4
1759400220000|2025-10-02 10:17:00|||||||||8
1759400480000|2025-10-02 10:21:20|18.07|17.99|18.08|18|18.08|18|18.07|17.99|1
1759400600000|2025-10-02 10:23:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1759400610000|2025-10-02 10:23:30|||||||||9
1759400660000|2025-10-02 10:24:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759400710000|2025-10-02 10:25:10|||||||||1
1759400830000|2025-10-02 10:27:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759400840000|2025-10-02 10:27:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759400850000|2025-10-02 10:27:30|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1759400860000|2025-10-02 10:27:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759400870000|2025-10-02 10:27:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759400890000|2025-10-02 10:28:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759400930000|2025-10-02 10:28:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759400940000|2025-10-02 10:29:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759400950000|2025-10-02 10:29:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1759401230000|2025-10-02 10:33:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|1
1759401240000|2025-10-02 10:34:00|||||||||14
1759401430000|2025-10-02 10:37:10|||||||||3
1759401600000|2025-10-02 10:40:00|||||||||5
1759401660000|2025-10-02 10:41:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1759401680000|2025-10-02 10:41:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|130
1759401690000|2025-10-02 10:41:30|||||||||27
1759401720000|2025-10-02 10:42:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759401900000|2025-10-02 10:45:00|||||||||1
1759402000000|2025-10-02 10:46:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1759402010000|2025-10-02 10:46:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759402020000|2025-10-02 10:47:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759402120000|2025-10-02 10:48:40|||||||||10
1759402190000|2025-10-02 10:49:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759402210000|2025-10-02 10:50:10|||||||||2
1759402220000|2025-10-02 10:50:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|62
1759402270000|2025-10-02 10:51:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1759402280000|2025-10-02 10:51:20|18.08|18|18.08|18|18.08|18|18.08|18|3
1759402380000|2025-10-02 10:53:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759402410000|2025-10-02 10:53:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759402450000|2025-10-02 10:54:10|||||||||1
1759402890000|2025-10-02 11:01:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|88
1759402930000|2025-10-02 11:02:10|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1759402940000|2025-10-02 11:02:20|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|4
1759402960000|2025-10-02 11:02:40|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1759402970000|2025-10-02 11:02:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1759402980000|2025-10-02 11:03:00|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1759403040000|2025-10-02 11:04:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|80
1759403050000|2025-10-02 11:04:10|||||||||1
1759403460000|2025-10-02 11:11:00|||||||||9
1759403570000|2025-10-02 11:12:50|||||||||1
1759403760000|2025-10-02 11:16:00|||||||||23
1759403860000|2025-10-02 11:17:40|||||||||1
1759404150000|2025-10-02 11:22:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|96
1759404200000|2025-10-02 11:23:20|||||||||4
1759404210000|2025-10-02 11:23:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759404270000|2025-10-02 11:24:30|18.08|18|18.08|18|18.08|18|18.08|18|12
1759404420000|2025-10-02 11:27:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|1
1759404530000|2025-10-02 11:28:50|||||||||2
1759404540000|2025-10-02 11:29:00|||||||||4
1759404550000|2025-10-02 11:29:10|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|2
1759404600000|2025-10-02 11:30:00|18.07|17.99|18.07|17.99|18.1|18.02|18.07|17.99|28
1759404610000|2025-10-02 11:30:10|||||||||1
1759404640000|2025-10-02 11:30:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759404650000|2025-10-02 11:30:50|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1759404660000|2025-10-02 11:31:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1759404670000|2025-10-02 11:31:10|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1759404700000|2025-10-02 11:31:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759404750000|2025-10-02 11:32:30|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1759404760000|2025-10-02 11:32:40|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1759404780000|2025-10-02 11:33:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759404790000|2025-10-02 11:33:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759404800000|2025-10-02 11:33:20|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1759404810000|2025-10-02 11:33:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759404840000|2025-10-02 11:34:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759404850000|2025-10-02 11:34:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1759404890000|2025-10-02 11:34:50|||||||||10
1759404920000|2025-10-02 11:35:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1759404930000|2025-10-02 11:35:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1759404940000|2025-10-02 11:35:40|18.08|18|18.08|18|18.08|18|18.08|18|2
1759405020000|2025-10-02 11:37:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1759405070000|2025-10-02 11:37:50|||||||||1
1759405130000|2025-10-02 11:38:50|||||||||1
1759405150000|2025-10-02 11:39:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759405340000|2025-10-02 11:42:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|12
1759405350000|2025-10-02 11:42:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1759405370000|2025-10-02 11:42:50|||||||||1
1759405390000|2025-10-02 11:43:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1759405410000|2025-10-02 11:43:30|||||||||1
1759405490000|2025-10-02 11:44:50|||||||||5
1759405510000|2025-10-02 11:45:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|26
1759405520000|2025-10-02 11:45:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1759405530000|2025-10-02 11:45:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1759405540000|2025-10-02 11:45:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1759405640000|2025-10-02 11:47:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1759405650000|2025-10-02 11:47:30|||||||||1
1759405710000|2025-10-02 11:48:30|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|44
1759405720000|2025-10-02 11:48:40|||||||||9
1759405890000|2025-10-02 11:51:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1759406000000|2025-10-02 11:53:20|||||||||1
1759406150000|2025-10-02 11:55:50|||||||||1
1759406300000|2025-10-02 11:58:20|||||||||1
1759406390000|2025-10-02 11:59:50|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|183
1759406400000|2025-10-02 12:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|78
1759406410000|2025-10-02 12:00:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1759406430000|2025-10-02 12:00:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1759406460000|2025-10-02 12:01:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|8
1759406520000|2025-10-02 12:02:00|||||||||2
1759406560000|2025-10-02 12:02:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1759406570000|2025-10-02 12:02:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1759406580000|2025-10-02 12:03:00|||||||||2
1759406590000|2025-10-02 12:03:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1759406610000|2025-10-02 12:03:30|||||||||1
1759406640000|2025-10-02 12:04:00|||||||||2
1759406670000|2025-10-02 12:04:30|||||||||2
1759406690000|2025-10-02 12:04:50|||||||||1
1759406700000|2025-10-02 12:05:00|||||||||2
1759406760000|2025-10-02 12:06:00|||||||||2
1759406800000|2025-10-02 12:06:40|||||||||2
1759406820000|2025-10-02 12:07:00|||||||||2
1759406940000|2025-10-02 12:09:00|||||||||2
1759407030000|2025-10-02 12:10:30|||||||||1
1759407050000|2025-10-02 12:10:50|||||||||2
1759407060000|2025-10-02 12:11:00|||||||||7
1759407130000|2025-10-02 12:12:10|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|156
1759407140000|2025-10-02 12:12:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|87
1759407150000|2025-10-02 12:12:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|18
1759407180000|2025-10-02 12:13:00|||||||||2
1759407200000|2025-10-02 12:13:20|||||||||1
1759407420000|2025-10-02 12:17:00|||||||||8
1759407440000|2025-10-02 12:17:20|||||||||2
1759407480000|2025-10-02 12:18:00|||||||||2
1759407490000|2025-10-02 12:18:10|||||||||2
1759407540000|2025-10-02 12:19:00|||||||||4
1759407550000|2025-10-02 12:19:10|18.08|18|18.08|18|18.08|18|18.08|18|4
1759407600000|2025-10-02 12:20:00|||||||||4
1759407650000|2025-10-02 12:20:50|||||||||2
1759407660000|2025-10-02 12:21:00|||||||||2
1759407710000|2025-10-02 12:21:50|||||||||28
1759407720000|2025-10-02 12:22:00|||||||||3
1759407730000|2025-10-02 12:22:10|||||||||24
1759407770000|2025-10-02 12:22:50|||||||||2
1759407930000|2025-10-02 12:25:30|||||||||1
1759407980000|2025-10-02 12:26:20|||||||||1
1759408020000|2025-10-02 12:27:00|||||||||3
1759408050000|2025-10-02 12:27:30|||||||||2
1759408070000|2025-10-02 12:27:50|||||||||57
1759408080000|2025-10-02 12:28:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|19
1759408090000|2025-10-02 12:28:10|||||||||2
1759408110000|2025-10-02 12:28:30|||||||||20
1759408130000|2025-10-02 12:28:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1759408140000|2025-10-02 12:29:00|||||||||4
1759408170000|2025-10-02 12:29:30|||||||||7
1759408200000|2025-10-02 12:30:00|||||||||4
1759408210000|2025-10-02 12:30:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1759408250000|2025-10-02 12:30:50|||||||||2
1759408260000|2025-10-02 12:31:00|||||||||8
1759408380000|2025-10-02 12:33:00|||||||||2
1759408420000|2025-10-02 12:33:40|||||||||2
1759408440000|2025-10-02 12:34:00|||||||||4
1759408460000|2025-10-02 12:34:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|66
1759408470000|2025-10-02 12:34:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1759408480000|2025-10-02 12:34:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759408490000|2025-10-02 12:34:50|||||||||2
1759408500000|2025-10-02 12:35:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1759408520000|2025-10-02 12:35:20|||||||||2
1759408560000|2025-10-02 12:36:00|||||||||2
1759408590000|2025-10-02 12:36:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759408600000|2025-10-02 12:36:40|||||||||2
1759408620000|2025-10-02 12:37:00|||||||||2
1759408680000|2025-10-02 12:38:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1759408700000|2025-10-02 12:38:20|||||||||2
1759408770000|2025-10-02 12:39:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1759408780000|2025-10-02 12:39:40|||||||||10
1759408800000|2025-10-02 12:40:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1759408810000|2025-10-02 12:40:10|||||||||2
1759408860000|2025-10-02 12:41:00|||||||||2
1759408900000|2025-10-02 12:41:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1759408920000|2025-10-02 12:42:00|||||||||2
1759408950000|2025-10-02 12:42:30|||||||||2
1759408990000|2025-10-02 12:43:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|107
1759409020000|2025-10-02 12:43:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1759409030000|2025-10-02 12:43:50|||||||||2
1759409050000|2025-10-02 12:44:10|||||||||1
1759409060000|2025-10-02 12:44:20|||||||||2
1759409110000|2025-10-02 12:45:10|||||||||2
1759409160000|2025-10-02 12:46:00|||||||||2
1759409190000|2025-10-02 12:46:30|||||||||2
1759409200000|2025-10-02 12:46:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759409230000|2025-10-02 12:47:10|||||||||2
1759409250000|2025-10-02 12:47:30|||||||||2
1759409280000|2025-10-02 12:48:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1759409300000|2025-10-02 12:48:20|||||||||6
1759409330000|2025-10-02 12:48:50|||||||||2
1759409390000|2025-10-02 12:49:50|||||||||1
1759409400000|2025-10-02 12:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759409440000|2025-10-02 12:50:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1759409460000|2025-10-02 12:51:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1759409620000|2025-10-02 12:53:40|||||||||2
1759409630000|2025-10-02 12:53:50|||||||||1
1759409700000|2025-10-02 12:55:00|||||||||1
1759409710000|2025-10-02 12:55:10|||||||||2
1759409740000|2025-10-02 12:55:40|||||||||2
1759409770000|2025-10-02 12:56:10|||||||||2
1759409780000|2025-10-02 12:56:20|||||||||2
1759409790000|2025-10-02 12:56:30|||||||||1
1759409800000|2025-10-02 12:56:40|||||||||1
1759409820000|2025-10-02 12:57:00|||||||||3
1759409830000|2025-10-02 12:57:10|||||||||2
1759409870000|2025-10-02 12:57:50|||||||||1
1759409880000|2025-10-02 12:58:00|||||||||9
1759409950000|2025-10-02 12:59:10|||||||||1
1759409960000|2025-10-02 12:59:20|||||||||5
1759410000000|2025-10-02 13:00:00|||||||||2
1759410030000|2025-10-02 13:00:30|||||||||1
1759410080000|2025-10-02 13:01:20|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|12
1759410120000|2025-10-02 13:02:00|||||||||7
1759410130000|2025-10-02 13:02:10|||||||||1
1759410180000|2025-10-02 13:03:00|||||||||5
1759410210000|2025-10-02 13:03:30|||||||||1
1759410290000|2025-10-02 13:04:50|||||||||1
1759410300000|2025-10-02 13:05:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1759410360000|2025-10-02 13:06:00|||||||||1
1759410450000|2025-10-02 13:07:30|||||||||1
1759410470000|2025-10-02 13:07:50|||||||||2
1759410480000|2025-10-02 13:08:00|||||||||5
1759410520000|2025-10-02 13:08:40|||||||||4
1759410530000|2025-10-02 13:08:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|21
1759410540000|2025-10-02 13:09:00|||||||||5
1759410600000|2025-10-02 13:10:00|||||||||2
1759410630000|2025-10-02 13:10:30|||||||||2
1759410660000|2025-10-02 13:11:00|||||||||4
1759410720000|2025-10-02 13:12:00|||||||||2
1759410780000|2025-10-02 13:13:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|5
1759410840000|2025-10-02 13:14:00|||||||||1
1759410860000|2025-10-02 13:14:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1759410880000|2025-10-02 13:14:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1759410890000|2025-10-02 13:14:50|||||||||2
1759410900000|2025-10-02 13:15:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|5
1759410920000|2025-10-02 13:15:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759410980000|2025-10-02 13:16:20|||||||||43
1759411000000|2025-10-02 13:16:40|||||||||1
1759411050000|2025-10-02 13:17:30|||||||||1
1759411080000|2025-10-02 13:18:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|7
1759411090000|2025-10-02 13:18:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1759411120000|2025-10-02 13:18:40|||||||||1
1759411140000|2025-10-02 13:19:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|11
1759411150000|2025-10-02 13:19:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1759411170000|2025-10-02 13:19:30|||||||||2
1759411190000|2025-10-02 13:19:50|||||||||1
1759411200000|2025-10-02 13:20:00|||||||||10
1759411220000|2025-10-02 13:20:20|||||||||1
1759411240000|2025-10-02 13:20:40|||||||||1
1759411260000|2025-10-02 13:21:00|||||||||2
1759411270000|2025-10-02 13:21:10|||||||||1
1759411280000|2025-10-02 13:21:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|11
1759411320000|2025-10-02 13:22:00|||||||||1
1759411340000|2025-10-02 13:22:20|||||||||1
1759411350000|2025-10-02 13:22:30|||||||||34
1759411370000|2025-10-02 13:22:50|||||||||1
1759411380000|2025-10-02 13:23:00|||||||||5
1759411400000|2025-10-02 13:23:20|||||||||1
1759411420000|2025-10-02 13:23:40|||||||||1
1759411450000|2025-10-02 13:24:10|||||||||1
1759411470000|2025-10-02 13:24:30|||||||||1
1759411500000|2025-10-02 13:25:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1759411520000|2025-10-02 13:25:20|||||||||1
1759411540000|2025-10-02 13:25:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1759411570000|2025-10-02 13:26:10|||||||||1
1759411600000|2025-10-02 13:26:40|||||||||1
1759411620000|2025-10-02 13:27:00|||||||||1
1759411650000|2025-10-02 13:27:30|||||||||1
1759411670000|2025-10-02 13:27:50|||||||||1
1759411680000|2025-10-02 13:28:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759411740000|2025-10-02 13:29:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1759411760000|2025-10-02 13:29:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1759411770000|2025-10-02 13:29:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1759411800000|2025-10-02 13:30:00|||||||||29
1759411860000|2025-10-02 13:31:00|||||||||4
1759411870000|2025-10-02 13:31:10|||||||||1
1759411920000|2025-10-02 13:32:00|||||||||3
1759411930000|2025-10-02 13:32:10|||||||||2
1759411980000|2025-10-02 13:33:00|||||||||2
1759411990000|2025-10-02 13:33:10|18.19|18.11|18.19|18.11|18.2|18.12|18.18|18.1|177
1759412020000|2025-10-02 13:33:40|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1759412030000|2025-10-02 13:33:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759412040000|2025-10-02 13:34:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|12
1759412050000|2025-10-02 13:34:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1759412100000|2025-10-02 13:35:00|||||||||2
1759412110000|2025-10-02 13:35:10|||||||||4
1759412140000|2025-10-02 13:35:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1759412150000|2025-10-02 13:35:50|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|555
1759412160000|2025-10-02 13:36:00|||||||||2
1759412210000|2025-10-02 13:36:50|||||||||3
1759412220000|2025-10-02 13:37:00|||||||||2
1759412230000|2025-10-02 13:37:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|7
1759412240000|2025-10-02 13:37:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759412250000|2025-10-02 13:37:30|||||||||77
1759412280000|2025-10-02 13:38:00|||||||||2
1759412340000|2025-10-02 13:39:00|||||||||2
1759412350000|2025-10-02 13:39:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|52
1759412380000|2025-10-02 13:39:40|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|1
1759412400000|2025-10-02 13:40:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|310
1759412420000|2025-10-02 13:40:20|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|10
1759412430000|2025-10-02 13:40:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|9
1759412440000|2025-10-02 13:40:40|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|22
1759412450000|2025-10-02 13:40:50|18.25|18.17|18.27|18.19|18.28|18.2|18.25|18.17|20
1759412460000|2025-10-02 13:41:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1759412470000|2025-10-02 13:41:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|1
1759412520000|2025-10-02 13:42:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|2
1759412540000|2025-10-02 13:42:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759412550000|2025-10-02 13:42:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759412570000|2025-10-02 13:42:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1759412580000|2025-10-02 13:43:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1759412590000|2025-10-02 13:43:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1759412600000|2025-10-02 13:43:20|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1759412610000|2025-10-02 13:43:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759412640000|2025-10-02 13:44:00|||||||||60
1759412650000|2025-10-02 13:44:10|||||||||3
1759412690000|2025-10-02 13:44:50|||||||||1
1759412720000|2025-10-02 13:45:20|18.28|18.2|18.27|18.19|18.28|18.2|18.25|18.17|2
1759412730000|2025-10-02 13:45:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759412740000|2025-10-02 13:45:40|||||||||2
1759412760000|2025-10-02 13:46:00|||||||||22
1759412780000|2025-10-02 13:46:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|11
1759412810000|2025-10-02 13:46:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1759412820000|2025-10-02 13:47:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|11
1759412840000|2025-10-02 13:47:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1759412880000|2025-10-02 13:48:00|||||||||5
1759412890000|2025-10-02 13:48:10|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1759412900000|2025-10-02 13:48:20|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|0
1759412910000|2025-10-02 13:48:30|||||||||1
1759412940000|2025-10-02 13:49:00|||||||||5
1759412950000|2025-10-02 13:49:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|11
1759412960000|2025-10-02 13:49:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1759412980000|2025-10-02 13:49:40|||||||||1
1759413000000|2025-10-02 13:50:00|||||||||10
1759413040000|2025-10-02 13:50:40|||||||||1
1759413120000|2025-10-02 13:52:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|58
1759413130000|2025-10-02 13:52:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1759413140000|2025-10-02 13:52:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1759413150000|2025-10-02 13:52:30|||||||||2
1759413180000|2025-10-02 13:53:00|||||||||2
1759413190000|2025-10-02 13:53:10|||||||||3
1759413200000|2025-10-02 13:53:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|29
1759413220000|2025-10-02 13:53:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1759413240000|2025-10-02 13:54:00|||||||||10
1759413260000|2025-10-02 13:54:20|||||||||1
1759413270000|2025-10-02 13:54:30|||||||||129
1759413280000|2025-10-02 13:54:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1759413290000|2025-10-02 13:54:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1759413310000|2025-10-02 13:55:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759413320000|2025-10-02 13:55:20|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|40
1759413330000|2025-10-02 13:55:30|18.24|18.16|18.25|18.17|18.25|18.17|18.23|18.15|0
1759413340000|2025-10-02 13:55:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1759413350000|2025-10-02 13:55:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759413400000|2025-10-02 13:56:40|||||||||4
1759413420000|2025-10-02 13:57:00|||||||||55
1759413430000|2025-10-02 13:57:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1759413450000|2025-10-02 13:57:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|50
1759413480000|2025-10-02 13:58:00|||||||||2
1759413520000|2025-10-02 13:58:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1759413550000|2025-10-02 13:59:10|||||||||2
1759413600000|2025-10-02 14:00:00|||||||||2
1759413620000|2025-10-02 14:00:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759413630000|2025-10-02 14:00:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1759413640000|2025-10-02 14:00:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|40
1759413650000|2025-10-02 14:00:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759413660000|2025-10-02 14:01:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|5
1759413770000|2025-10-02 14:02:50|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|2
1759413790000|2025-10-02 14:03:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1759413810000|2025-10-02 14:03:30|||||||||9
1759413820000|2025-10-02 14:03:40|||||||||1
1759413840000|2025-10-02 14:04:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|25
1759413870000|2025-10-02 14:04:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759413900000|2025-10-02 14:05:00|||||||||20
1759413910000|2025-10-02 14:05:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|25
1759413920000|2025-10-02 14:05:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|2
1759413930000|2025-10-02 14:05:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|6
1759413940000|2025-10-02 14:05:40|||||||||1
1759413950000|2025-10-02 14:05:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1759413980000|2025-10-02 14:06:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|9
1759413990000|2025-10-02 14:06:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1759414020000|2025-10-02 14:07:00|||||||||19
1759414030000|2025-10-02 14:07:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1759414040000|2025-10-02 14:07:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|81
1759414050000|2025-10-02 14:07:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759414080000|2025-10-02 14:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|12
1759414100000|2025-10-02 14:08:20|||||||||2
1759414140000|2025-10-02 14:09:00|||||||||5
1759414190000|2025-10-02 14:09:50|||||||||10
1759414200000|2025-10-02 14:10:00|||||||||5
1759414270000|2025-10-02 14:11:10|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|93
1759414280000|2025-10-02 14:11:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759414320000|2025-10-02 14:12:00|||||||||2
1759414330000|2025-10-02 14:12:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|86
1759414340000|2025-10-02 14:12:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759414350000|2025-10-02 14:12:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759414360000|2025-10-02 14:12:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|4
1759414370000|2025-10-02 14:12:50|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1759414380000|2025-10-02 14:13:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1759414390000|2025-10-02 14:13:10|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1759414400000|2025-10-02 14:13:20|||||||||1
1759414430000|2025-10-02 14:13:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759414440000|2025-10-02 14:14:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759414450000|2025-10-02 14:14:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1759414460000|2025-10-02 14:14:20|||||||||1
1759414510000|2025-10-02 14:15:10|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|4
1759414560000|2025-10-02 14:16:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759414570000|2025-10-02 14:16:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1759414580000|2025-10-02 14:16:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|39
1759414620000|2025-10-02 14:17:00|||||||||2
1759414680000|2025-10-02 14:18:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759414690000|2025-10-02 14:18:10|||||||||1
1759414700000|2025-10-02 14:18:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|24
1759414710000|2025-10-02 14:18:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759414730000|2025-10-02 14:18:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|9
1759414760000|2025-10-02 14:19:20|||||||||1
1759414770000|2025-10-02 14:19:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1759414800000|2025-10-02 14:20:00|||||||||2
1759414840000|2025-10-02 14:20:40|||||||||1
1759414850000|2025-10-02 14:20:50|||||||||2
1759414860000|2025-10-02 14:21:00|||||||||2
1759414890000|2025-10-02 14:21:30|||||||||2
1759414900000|2025-10-02 14:21:40|||||||||1
1759414920000|2025-10-02 14:22:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|155
1759414930000|2025-10-02 14:22:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759414960000|2025-10-02 14:22:40|||||||||2
1759414980000|2025-10-02 14:23:00|||||||||6
1759414990000|2025-10-02 14:23:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759415010000|2025-10-02 14:23:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1759415020000|2025-10-02 14:23:40|||||||||1
1759415030000|2025-10-02 14:23:50|||||||||2
1759415100000|2025-10-02 14:25:00|||||||||5
1759415160000|2025-10-02 14:26:00|||||||||20
1759415180000|2025-10-02 14:26:20|||||||||2
1759415210000|2025-10-02 14:26:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|95
1759415220000|2025-10-02 14:27:00|||||||||23
1759415280000|2025-10-02 14:28:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1759415320000|2025-10-02 14:28:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759415330000|2025-10-02 14:28:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759415340000|2025-10-02 14:29:00|||||||||1
1759415380000|2025-10-02 14:29:40|||||||||1
1759415400000|2025-10-02 14:30:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|4
1759415430000|2025-10-02 14:30:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|16
1759415450000|2025-10-02 14:30:50|||||||||1
1759415480000|2025-10-02 14:31:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|4
1759415500000|2025-10-02 14:31:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759415510000|2025-10-02 14:31:50|||||||||9
1759415530000|2025-10-02 14:32:10|||||||||1
1759415550000|2025-10-02 14:32:30|||||||||6
1759415580000|2025-10-02 14:33:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|7
1759415590000|2025-10-02 14:33:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1759415610000|2025-10-02 14:33:30|||||||||1
1759415620000|2025-10-02 14:33:40|||||||||1
1759415630000|2025-10-02 14:33:50|||||||||2
1759415640000|2025-10-02 14:34:00|||||||||2
1759415650000|2025-10-02 14:34:10|||||||||1
1759415660000|2025-10-02 14:34:20|||||||||2
1759415670000|2025-10-02 14:34:30|||||||||2
1759415680000|2025-10-02 14:34:40|||||||||1
1759415690000|2025-10-02 14:34:50|||||||||2
1759415700000|2025-10-02 14:35:00|||||||||8
1759415710000|2025-10-02 14:35:10|||||||||2
1759415730000|2025-10-02 14:35:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|6
1759415740000|2025-10-02 14:35:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1759415760000|2025-10-02 14:36:00|||||||||2
1759415820000|2025-10-02 14:37:00|||||||||1
1759415830000|2025-10-02 14:37:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1759415840000|2025-10-02 14:37:20|||||||||1
1759415850000|2025-10-02 14:37:30|||||||||2
1759415870000|2025-10-02 14:37:50|||||||||1
1759415880000|2025-10-02 14:38:00|||||||||6
1759415890000|2025-10-02 14:38:10|||||||||2
1759415900000|2025-10-02 14:38:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1759415910000|2025-10-02 14:38:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1759415920000|2025-10-02 14:38:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|10
1759415930000|2025-10-02 14:38:50|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|4
1759415950000|2025-10-02 14:39:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759415990000|2025-10-02 14:39:50|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1759416000000|2025-10-02 14:40:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|20
1759416020000|2025-10-02 14:40:20|||||||||1
1759416040000|2025-10-02 14:40:40|||||||||1
1759416060000|2025-10-02 14:41:00|||||||||2
1759416070000|2025-10-02 14:41:10|||||||||1
1759416090000|2025-10-02 14:41:30|||||||||1
1759416120000|2025-10-02 14:42:00|||||||||2
1759416170000|2025-10-02 14:42:50|||||||||2
1759416180000|2025-10-02 14:43:00|||||||||2
1759416190000|2025-10-02 14:43:10|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|35
1759416200000|2025-10-02 14:43:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759416240000|2025-10-02 14:44:00|||||||||2
1759416250000|2025-10-02 14:44:10|||||||||1
1759416290000|2025-10-02 14:44:50|||||||||3
1759416300000|2025-10-02 14:45:00|||||||||11
1759416310000|2025-10-02 14:45:10|||||||||3
1759416320000|2025-10-02 14:45:20|||||||||1
1759416330000|2025-10-02 14:45:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|92
1759416340000|2025-10-02 14:45:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|2
1759416350000|2025-10-02 14:45:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1759416370000|2025-10-02 14:46:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759416380000|2025-10-02 14:46:20|||||||||45
1759416410000|2025-10-02 14:46:50|||||||||1
1759416430000|2025-10-02 14:47:10|||||||||2
1759416450000|2025-10-02 14:47:30|||||||||1
1759416470000|2025-10-02 14:47:50|||||||||1
1759416480000|2025-10-02 14:48:00|||||||||3
1759416500000|2025-10-02 14:48:20|||||||||2
1759416530000|2025-10-02 14:48:50|||||||||3
1759416550000|2025-10-02 14:49:10|||||||||1
1759416570000|2025-10-02 14:49:30|||||||||2
1759416590000|2025-10-02 14:49:50|||||||||10
1759416640000|2025-10-02 14:50:40|||||||||1
1759416690000|2025-10-02 14:51:30|||||||||1
1759416700000|2025-10-02 14:51:40|||||||||1
1759416710000|2025-10-02 14:51:50|||||||||1
1759416720000|2025-10-02 14:52:00|||||||||1
1759416740000|2025-10-02 14:52:20|||||||||3
1759416750000|2025-10-02 14:52:30|||||||||1
1759416760000|2025-10-02 14:52:40|||||||||2
1759416770000|2025-10-02 14:52:50|||||||||7
1759416810000|2025-10-02 14:53:30|||||||||27
1759416840000|2025-10-02 14:54:00|||||||||2
1759416860000|2025-10-02 14:54:20|||||||||100
1759416870000|2025-10-02 14:54:30|||||||||2
1759416890000|2025-10-02 14:54:50|||||||||12
1759416910000|2025-10-02 14:55:10|||||||||3
1759416930000|2025-10-02 14:55:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|9
1759416940000|2025-10-02 14:55:40|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|3
1759416950000|2025-10-02 14:55:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759416970000|2025-10-02 14:56:10|||||||||1
1759416990000|2025-10-02 14:56:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759417010000|2025-10-02 14:56:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|13
1759417020000|2025-10-02 14:57:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|1
1759417040000|2025-10-02 14:57:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759417050000|2025-10-02 14:57:30|||||||||2
1759417060000|2025-10-02 14:57:40|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|47
1759417080000|2025-10-02 14:58:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|36
1759417090000|2025-10-02 14:58:10|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|1
1759417110000|2025-10-02 14:58:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759417120000|2025-10-02 14:58:40|||||||||1
1759417130000|2025-10-02 14:58:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759417140000|2025-10-02 14:59:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|4
1759417160000|2025-10-02 14:59:20|||||||||2
1759417200000|2025-10-02 15:00:00|||||||||12
1759417210000|2025-10-02 15:00:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759417220000|2025-10-02 15:00:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|68
1759417250000|2025-10-02 15:00:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759417260000|2025-10-02 15:01:00|||||||||4
1759417310000|2025-10-02 15:01:50|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|77
1759417330000|2025-10-02 15:02:10|||||||||61
1759417340000|2025-10-02 15:02:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|235
1759417350000|2025-10-02 15:02:30|||||||||2
1759417370000|2025-10-02 15:02:50|||||||||2
1759417380000|2025-10-02 15:03:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1759417390000|2025-10-02 15:03:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759417400000|2025-10-02 15:03:20|||||||||2
1759417410000|2025-10-02 15:03:30|||||||||1
1759417420000|2025-10-02 15:03:40|||||||||2
1759417430000|2025-10-02 15:03:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|57
1759417440000|2025-10-02 15:04:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|12
1759417450000|2025-10-02 15:04:10|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|1
1759417460000|2025-10-02 15:04:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1759417470000|2025-10-02 15:04:30|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759417500000|2025-10-02 15:05:00|||||||||20
1759417520000|2025-10-02 15:05:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|9
1759417530000|2025-10-02 15:05:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1759417550000|2025-10-02 15:05:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759417560000|2025-10-02 15:06:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1759417580000|2025-10-02 15:06:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759417590000|2025-10-02 15:06:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759417620000|2025-10-02 15:07:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1759417630000|2025-10-02 15:07:10|||||||||2
1759417640000|2025-10-02 15:07:20|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|14
1759417680000|2025-10-02 15:08:00|||||||||7
1759417690000|2025-10-02 15:08:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|34
1759417710000|2025-10-02 15:08:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|1
1759417730000|2025-10-02 15:08:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|1
1759417760000|2025-10-02 15:09:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|1
1759417780000|2025-10-02 15:09:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|1
1759417800000|2025-10-02 15:10:00|||||||||6
1759417830000|2025-10-02 15:10:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|3
1759417850000|2025-10-02 15:10:50|||||||||1
1759417860000|2025-10-02 15:11:00|||||||||10
1759417870000|2025-10-02 15:11:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759417900000|2025-10-02 15:11:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759417920000|2025-10-02 15:12:00|||||||||2
1759417940000|2025-10-02 15:12:20|||||||||1
1759417950000|2025-10-02 15:12:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759417960000|2025-10-02 15:12:40|||||||||1
1759417980000|2025-10-02 15:13:00|||||||||7
1759417990000|2025-10-02 15:13:10|||||||||2
1759418000000|2025-10-02 15:13:20|||||||||1
1759418010000|2025-10-02 15:13:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1759418030000|2025-10-02 15:13:50|||||||||2
1759418040000|2025-10-02 15:14:00|||||||||2
1759418050000|2025-10-02 15:14:10|||||||||1
1759418080000|2025-10-02 15:14:40|||||||||1
1759418090000|2025-10-02 15:14:50|||||||||2
1759418100000|2025-10-02 15:15:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|20
1759418140000|2025-10-02 15:15:40|||||||||5
1759418180000|2025-10-02 15:16:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759418200000|2025-10-02 15:16:40|||||||||3
1759418250000|2025-10-02 15:17:30|||||||||6
1759418260000|2025-10-02 15:17:40|||||||||1
1759418280000|2025-10-02 15:18:00|||||||||8
1759418310000|2025-10-02 15:18:30|||||||||6
1759418370000|2025-10-02 15:19:30|||||||||1
1759418380000|2025-10-02 15:19:40|||||||||5
1759418400000|2025-10-02 15:20:00|||||||||2
1759418420000|2025-10-02 15:20:20|||||||||1
1759418430000|2025-10-02 15:20:30|||||||||1
1759418460000|2025-10-02 15:21:00|||||||||1
1759418480000|2025-10-02 15:21:20|||||||||1
1759418500000|2025-10-02 15:21:40|||||||||1
1759418520000|2025-10-02 15:22:00|||||||||1
1759418530000|2025-10-02 15:22:10|||||||||1
1759418550000|2025-10-02 15:22:30|||||||||1
1759418570000|2025-10-02 15:22:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1759418580000|2025-10-02 15:23:00|||||||||1
1759418590000|2025-10-02 15:23:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759418600000|2025-10-02 15:23:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1759418620000|2025-10-02 15:23:40|||||||||1
1759418630000|2025-10-02 15:23:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759418640000|2025-10-02 15:24:00|||||||||1
1759418650000|2025-10-02 15:24:10|||||||||1
1759418660000|2025-10-02 15:24:20|||||||||1
1759418680000|2025-10-02 15:24:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1759418690000|2025-10-02 15:24:50|||||||||1
1759418700000|2025-10-02 15:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759418720000|2025-10-02 15:25:20|||||||||2
1759418770000|2025-10-02 15:26:10|||||||||1
1759418790000|2025-10-02 15:26:30|||||||||1
1759418800000|2025-10-02 15:26:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759418820000|2025-10-02 15:27:00|||||||||1
1759418840000|2025-10-02 15:27:20|||||||||1
1759418860000|2025-10-02 15:27:40|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|2
1759418870000|2025-10-02 15:27:50|||||||||1
1759418880000|2025-10-02 15:28:00|||||||||1
1759418910000|2025-10-02 15:28:30|||||||||1
1759418930000|2025-10-02 15:28:50|||||||||1
1759418960000|2025-10-02 15:29:20|||||||||3
1759418970000|2025-10-02 15:29:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|114
1759418980000|2025-10-02 15:29:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1759419000000|2025-10-02 15:30:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1759419010000|2025-10-02 15:30:10|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|53
1759419050000|2025-10-02 15:30:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759419320000|2025-10-02 15:35:20|||||||||1
1759419420000|2025-10-02 15:37:00|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|107
1759419430000|2025-10-02 15:37:10|18.38|18.3|18.38|18.3|18.4|18.32|18.37|18.29|75
1759419440000|2025-10-02 15:37:20|18.37|18.29|18.37|18.29|18.4|18.32|18.37|18.29|11
1759419450000|2025-10-02 15:37:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1759419460000|2025-10-02 15:37:40|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|4
1759419490000|2025-10-02 15:38:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1759419500000|2025-10-02 15:38:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|2
1759419510000|2025-10-02 15:38:30|18.38|18.3|18.4|18.32|18.4|18.32|18.37|18.29|2
1759419540000|2025-10-02 15:39:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759419550000|2025-10-02 15:39:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759419590000|2025-10-02 15:39:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|2
1759419600000|2025-10-02 15:40:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|45
1759419620000|2025-10-02 15:40:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759419630000|2025-10-02 15:40:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759419640000|2025-10-02 15:40:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759419650000|2025-10-02 15:40:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759419670000|2025-10-02 15:41:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1759419710000|2025-10-02 15:41:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759419720000|2025-10-02 15:42:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759419730000|2025-10-02 15:42:10|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759419740000|2025-10-02 15:42:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|2
1759419780000|2025-10-02 15:43:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759419830000|2025-10-02 15:43:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|318
1759420030000|2025-10-02 15:47:10|||||||||63
1759420060000|2025-10-02 15:47:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|56
1759420100000|2025-10-02 15:48:20|||||||||6
1759420290000|2025-10-02 15:51:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759420370000|2025-10-02 15:52:50|18.31|18.23|18.31|18.23|18.32|18.24|18.28|18.2|22
1759420380000|2025-10-02 15:53:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1759420410000|2025-10-02 15:53:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759420430000|2025-10-02 15:53:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1759420440000|2025-10-02 15:54:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1759420500000|2025-10-02 15:55:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759420570000|2025-10-02 15:56:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759420680000|2025-10-02 15:58:00|||||||||1
1759420790000|2025-10-02 15:59:50|||||||||6
1759420810000|2025-10-02 16:00:10|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1759420930000|2025-10-02 16:02:10|||||||||1
1759420940000|2025-10-02 16:02:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1759420950000|2025-10-02 16:02:30|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|0
1759420960000|2025-10-02 16:02:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1759420980000|2025-10-02 16:03:00|||||||||1
1759421100000|2025-10-02 16:05:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759421110000|2025-10-02 16:05:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1759421160000|2025-10-02 16:06:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1759421180000|2025-10-02 16:06:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759421190000|2025-10-02 16:06:30|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1759421290000|2025-10-02 16:08:10|||||||||1
1759422480000|2025-10-02 16:28:00|||||||||1
1759422990000|2025-10-02 16:36:30|||||||||1
1759423330000|2025-10-02 16:42:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759423530000|2025-10-02 16:45:30|||||||||3
1759423540000|2025-10-02 16:45:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759423990000|2025-10-02 16:53:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759424040000|2025-10-02 16:54:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1759424180000|2025-10-02 16:56:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|20
1759424190000|2025-10-02 16:56:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1759424220000|2025-10-02 16:57:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|109
1759424390000|2025-10-02 16:59:50|||||||||1
1759424450000|2025-10-02 17:00:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759424490000|2025-10-02 17:01:30|||||||||38
1759424550000|2025-10-02 17:02:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|26
1759424590000|2025-10-02 17:03:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759424700000|2025-10-02 17:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759425690000|2025-10-02 17:21:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|91
1759425740000|2025-10-02 17:22:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|90
1759425850000|2025-10-02 17:24:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|77
1759425860000|2025-10-02 17:24:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1759425930000|2025-10-02 17:25:30|||||||||1
1759426030000|2025-10-02 17:27:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|53
1759426080000|2025-10-02 17:28:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759426420000|2025-10-02 17:33:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759426440000|2025-10-02 17:34:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759426450000|2025-10-02 17:34:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759426880000|2025-10-02 17:41:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|50
1759426890000|2025-10-02 17:41:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759426950000|2025-10-02 17:42:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1759426960000|2025-10-02 17:42:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1759426970000|2025-10-02 17:42:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759427040000|2025-10-02 17:44:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759427100000|2025-10-02 17:45:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759427250000|2025-10-02 17:47:30|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1759427260000|2025-10-02 17:47:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759427280000|2025-10-02 17:48:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759427330000|2025-10-02 17:48:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759427340000|2025-10-02 17:49:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759427350000|2025-10-02 17:49:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759427360000|2025-10-02 17:49:20|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1759427370000|2025-10-02 17:49:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1759427380000|2025-10-02 17:49:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1759427390000|2025-10-02 17:49:50|||||||||1
1759427710000|2025-10-02 17:55:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759428610000|2025-10-02 18:10:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|23
1759428700000|2025-10-02 18:11:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759428710000|2025-10-02 18:11:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759428730000|2025-10-02 18:12:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759428780000|2025-10-02 18:13:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759428880000|2025-10-02 18:14:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759428900000|2025-10-02 18:15:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759428970000|2025-10-02 18:16:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1759429210000|2025-10-02 18:20:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1759429330000|2025-10-02 18:22:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759429340000|2025-10-02 18:22:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1759429560000|2025-10-02 18:26:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|5
1759429610000|2025-10-02 18:26:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1759429670000|2025-10-02 18:27:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759429680000|2025-10-02 18:28:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1759429700000|2025-10-02 18:28:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759429800000|2025-10-02 18:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759429810000|2025-10-02 18:30:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759429840000|2025-10-02 18:30:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1759429860000|2025-10-02 18:31:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1759430100000|2025-10-02 18:35:00|18.26|18.18|18.27|18.19|18.29|18.21|18.26|18.18|58
1759430870000|2025-10-02 18:47:50|||||||||1
1759430910000|2025-10-02 18:48:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759431300000|2025-10-02 18:55:00|||||||||1
1759431580000|2025-10-02 18:59:40|||||||||3
1759431770000|2025-10-02 19:02:50|||||||||15
1759432070000|2025-10-02 19:07:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1759432080000|2025-10-02 19:08:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|4
1759432100000|2025-10-02 19:08:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759432140000|2025-10-02 19:09:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759432190000|2025-10-02 19:09:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1759433110000|2025-10-02 19:25:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1759433200000|2025-10-02 19:26:40|||||||||1
1759433400000|2025-10-02 19:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|8
1759433410000|2025-10-02 19:30:10|||||||||9
1759433780000|2025-10-02 19:36:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759433790000|2025-10-02 19:36:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759433810000|2025-10-02 19:36:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759433820000|2025-10-02 19:37:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1759433850000|2025-10-02 19:37:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759433950000|2025-10-02 19:39:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|15
1759433960000|2025-10-02 19:39:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1759434300000|2025-10-02 19:45:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1759434440000|2025-10-02 19:47:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1759434450000|2025-10-02 19:47:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759434570000|2025-10-02 19:49:30|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759434600000|2025-10-02 19:50:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1759434610000|2025-10-02 19:50:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759434620000|2025-10-02 19:50:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1759434820000|2025-10-02 19:53:40|||||||||30
1759434860000|2025-10-02 19:54:20|||||||||18
1759434890000|2025-10-02 19:54:50|||||||||18
1759435080000|2025-10-02 19:58:00|||||||||1
1759435110000|2025-10-02 19:58:30|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1759435120000|2025-10-02 19:58:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1759435130000|2025-10-02 19:58:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759435140000|2025-10-02 19:59:00|||||||||11
1759435170000|2025-10-02 19:59:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|9
1759435190000|2025-10-02 19:59:50|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|89
1759450500000|2025-10-03 00:15:00|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1759450520000|2025-10-03 00:15:20|18.47|18.17|18.48|18.18|18.48|18.18|18.47|18.17|0
1759450670000|2025-10-03 00:17:50|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1759450690000|2025-10-03 00:18:10|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1759450800000|2025-10-03 00:20:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759451250000|2025-10-03 00:27:30|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1759451400000|2025-10-03 00:30:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759453070000|2025-10-03 00:57:50|18.45|18.2|18.45|18.2|18.46|18.21|18.45|18.2|0
1759453080000|2025-10-03 00:58:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1759453390000|2025-10-03 01:03:10|18.45|18.2|18.45|18.2|18.48|18.22|18.45|18.18|0
1759453410000|2025-10-03 01:03:30|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1759454230000|2025-10-03 01:17:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1759454240000|2025-10-03 01:17:20|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1759454270000|2025-10-03 01:17:50|18.47|18.22|18.4|18.32|18.47|18.32|18.4|18.22|0
1759454300000|2025-10-03 01:18:20|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1759454330000|2025-10-03 01:18:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759454350000|2025-10-03 01:19:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1759454370000|2025-10-03 01:19:30|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1759454520000|2025-10-03 01:22:00|18.39|18.31|18.51|18.26|18.51|18.31|18.39|18.23|0
1759454540000|2025-10-03 01:22:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1759454570000|2025-10-03 01:22:50|18.39|18.31|18.46|18.21|18.46|18.31|18.39|18.21|0
1759718240000|2025-10-06 02:37:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759718510000|2025-10-06 02:41:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759718520000|2025-10-06 02:42:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759719680000|2025-10-06 03:01:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759719700000|2025-10-06 03:01:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759720390000|2025-10-06 03:13:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759720410000|2025-10-06 03:13:30|18.36|18.28|18.34|18.26|18.36|18.28|18.33|18.25|0
1759720420000|2025-10-06 03:13:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759720510000|2025-10-06 03:15:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759720570000|2025-10-06 03:16:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759720630000|2025-10-06 03:17:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759720640000|2025-10-06 03:17:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759720760000|2025-10-06 03:19:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759720770000|2025-10-06 03:19:30|18.33|18.25|18.34|18.26|18.36|18.28|18.33|18.25|0
1759720780000|2025-10-06 03:19:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759720920000|2025-10-06 03:22:00|18.36|18.28|18.34|18.26|18.36|18.28|18.33|18.25|0
1759720930000|2025-10-06 03:22:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759720940000|2025-10-06 03:22:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759720960000|2025-10-06 03:22:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759720970000|2025-10-06 03:22:50|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1759720980000|2025-10-06 03:23:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759720990000|2025-10-06 03:23:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759721000000|2025-10-06 03:23:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759721010000|2025-10-06 03:23:30|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721020000|2025-10-06 03:23:40|18.34|18.26|18.36|18.28|18.36|18.28|18.33|18.25|0
1759721080000|2025-10-06 03:24:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759721090000|2025-10-06 03:24:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759721120000|2025-10-06 03:25:20|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721130000|2025-10-06 03:25:30|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721140000|2025-10-06 03:25:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759721160000|2025-10-06 03:26:00|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721170000|2025-10-06 03:26:10|18.34|18.26|18.34|18.26|18.36|18.28|18.33|18.25|0
1759721180000|2025-10-06 03:26:20|18.36|18.28|18.34|18.26|18.36|18.28|18.33|18.25|0
1759721190000|2025-10-06 03:26:30|18.33|18.25|18.34|18.26|18.36|18.28|18.33|18.25|0
1759721200000|2025-10-06 03:26:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721210000|2025-10-06 03:26:50|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721220000|2025-10-06 03:27:00|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721230000|2025-10-06 03:27:10|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721240000|2025-10-06 03:27:20|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721250000|2025-10-06 03:27:30|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721260000|2025-10-06 03:27:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721270000|2025-10-06 03:27:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721280000|2025-10-06 03:28:00|18.34|18.26|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721290000|2025-10-06 03:28:10|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721300000|2025-10-06 03:28:20|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721310000|2025-10-06 03:28:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759721320000|2025-10-06 03:28:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759721330000|2025-10-06 03:28:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721350000|2025-10-06 03:29:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1759721360000|2025-10-06 03:29:20|18.36|18.28|18.35|18.27|18.36|18.28|18.34|18.26|0
1759721370000|2025-10-06 03:29:30|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721380000|2025-10-06 03:29:40|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721390000|2025-10-06 03:29:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721400000|2025-10-06 03:30:00|18.34|18.26|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721410000|2025-10-06 03:30:10|18.34|18.26|18.34|18.26|18.35|18.27|18.33|18.25|0
1759721420000|2025-10-06 03:30:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759721470000|2025-10-06 03:31:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1759721520000|2025-10-06 03:32:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759721690000|2025-10-06 03:34:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759721700000|2025-10-06 03:35:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1759721740000|2025-10-06 03:35:40|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1759721870000|2025-10-06 03:37:50|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|0
1759721890000|2025-10-06 03:38:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759721900000|2025-10-06 03:38:20|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721910000|2025-10-06 03:38:30|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721920000|2025-10-06 03:38:40|18.34|18.26|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721930000|2025-10-06 03:38:50|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721940000|2025-10-06 03:39:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721950000|2025-10-06 03:39:10|18.36|18.28|18.35|18.27|18.36|18.28|18.33|18.25|0
1759721960000|2025-10-06 03:39:20|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721970000|2025-10-06 03:39:30|18.34|18.26|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721980000|2025-10-06 03:39:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759721990000|2025-10-06 03:39:50|18.34|18.26|18.35|18.27|18.36|18.28|18.33|18.25|0
1759722000000|2025-10-06 03:40:00|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1759722010000|2025-10-06 03:40:10|18.34|18.26|18.35|18.27|18.36|18.28|18.33|18.25|0
1759722020000|2025-10-06 03:40:20|18.36|18.28|18.38|18.3|18.38|18.3|18.35|18.27|0
1759722030000|2025-10-06 03:40:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1759722040000|2025-10-06 03:40:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759722060000|2025-10-06 03:41:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1759722070000|2025-10-06 03:41:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759722100000|2025-10-06 03:41:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759722110000|2025-10-06 03:41:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759722120000|2025-10-06 03:42:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1759722130000|2025-10-06 03:42:10|18.37|18.29|18.35|18.27|18.37|18.29|18.33|18.25|0
1759722230000|2025-10-06 03:43:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1759722240000|2025-10-06 03:44:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759722270000|2025-10-06 03:44:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759722280000|2025-10-06 03:44:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1759722290000|2025-10-06 03:44:50|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1759722300000|2025-10-06 03:45:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1759722310000|2025-10-06 03:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1759722340000|2025-10-06 03:45:40|18.36|18.28|18.35|18.27|18.36|18.28|18.34|18.26|0
1759722360000|2025-10-06 03:46:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759722370000|2025-10-06 03:46:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759722400000|2025-10-06 03:46:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759722420000|2025-10-06 03:47:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759722440000|2025-10-06 03:47:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759722720000|2025-10-06 03:52:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1759723010000|2025-10-06 03:56:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759723030000|2025-10-06 03:57:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759723060000|2025-10-06 03:57:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723070000|2025-10-06 03:57:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723080000|2025-10-06 03:58:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1759723100000|2025-10-06 03:58:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759723120000|2025-10-06 03:58:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759723130000|2025-10-06 03:58:50|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759723150000|2025-10-06 03:59:10|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759723170000|2025-10-06 03:59:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723180000|2025-10-06 03:59:40|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759723220000|2025-10-06 04:00:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723230000|2025-10-06 04:00:30|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759723280000|2025-10-06 04:01:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759723290000|2025-10-06 04:01:30|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759723320000|2025-10-06 04:02:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759723350000|2025-10-06 04:02:30|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723360000|2025-10-06 04:02:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723380000|2025-10-06 04:03:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759723390000|2025-10-06 04:03:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723400000|2025-10-06 04:03:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723410000|2025-10-06 04:03:30|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759723420000|2025-10-06 04:03:40|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723480000|2025-10-06 04:04:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759723560000|2025-10-06 04:06:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725500000|2025-10-06 04:38:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725540000|2025-10-06 04:39:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725550000|2025-10-06 04:39:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725560000|2025-10-06 04:39:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725570000|2025-10-06 04:39:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725580000|2025-10-06 04:39:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759725600000|2025-10-06 04:40:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759725610000|2025-10-06 04:40:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725670000|2025-10-06 04:41:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725850000|2025-10-06 04:44:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725870000|2025-10-06 04:44:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725880000|2025-10-06 04:44:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725930000|2025-10-06 04:45:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725950000|2025-10-06 04:45:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725960000|2025-10-06 04:46:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725970000|2025-10-06 04:46:10|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759725980000|2025-10-06 04:46:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759725990000|2025-10-06 04:46:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726030000|2025-10-06 04:47:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726040000|2025-10-06 04:47:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726050000|2025-10-06 04:47:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726100000|2025-10-06 04:48:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726160000|2025-10-06 04:49:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759726170000|2025-10-06 04:49:30|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726240000|2025-10-06 04:50:40|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759726250000|2025-10-06 04:50:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759726260000|2025-10-06 04:51:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726270000|2025-10-06 04:51:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726280000|2025-10-06 04:51:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726320000|2025-10-06 04:52:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726330000|2025-10-06 04:52:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726340000|2025-10-06 04:52:20|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759726350000|2025-10-06 04:52:30|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726360000|2025-10-06 04:52:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726430000|2025-10-06 04:53:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726620000|2025-10-06 04:57:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726690000|2025-10-06 04:58:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726700000|2025-10-06 04:58:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726710000|2025-10-06 04:58:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726800000|2025-10-06 05:00:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726860000|2025-10-06 05:01:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759726880000|2025-10-06 05:01:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726900000|2025-10-06 05:01:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726920000|2025-10-06 05:02:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759726930000|2025-10-06 05:02:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1759726950000|2025-10-06 05:02:30|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726960000|2025-10-06 05:02:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726970000|2025-10-06 05:02:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726980000|2025-10-06 05:03:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759726990000|2025-10-06 05:03:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759727040000|2025-10-06 05:04:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759727210000|2025-10-06 05:06:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759727220000|2025-10-06 05:07:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759727230000|2025-10-06 05:07:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759727490000|2025-10-06 05:11:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759727530000|2025-10-06 05:12:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759727560000|2025-10-06 05:12:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1759727570000|2025-10-06 05:12:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1759727590000|2025-10-06 05:13:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759729410000|2025-10-06 05:43:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759729820000|2025-10-06 05:50:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759730110000|2025-10-06 05:55:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759730370000|2025-10-06 05:59:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759730390000|2025-10-06 05:59:50|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1759730410000|2025-10-06 06:00:10|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1759730420000|2025-10-06 06:00:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1759730470000|2025-10-06 06:01:10|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1759730660000|2025-10-06 06:04:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759730710000|2025-10-06 06:05:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759730760000|2025-10-06 06:06:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1759730770000|2025-10-06 06:06:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759731390000|2025-10-06 06:16:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759731420000|2025-10-06 06:17:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759731480000|2025-10-06 06:18:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1759731500000|2025-10-06 06:18:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759731560000|2025-10-06 06:19:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1759732410000|2025-10-06 06:33:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1759732690000|2025-10-06 06:38:10|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1759732700000|2025-10-06 06:38:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759732720000|2025-10-06 06:38:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1759732850000|2025-10-06 06:40:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759733060000|2025-10-06 06:44:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1759733200000|2025-10-06 06:46:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1759733470000|2025-10-06 06:51:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1759733760000|2025-10-06 06:56:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1759734030000|2025-10-06 07:00:30|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1759734040000|2025-10-06 07:00:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1759734050000|2025-10-06 07:00:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1759734060000|2025-10-06 07:01:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1759734070000|2025-10-06 07:01:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1759734380000|2025-10-06 07:06:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759734390000|2025-10-06 07:06:30|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|0
1759734400000|2025-10-06 07:06:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1759734410000|2025-10-06 07:06:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1759734430000|2025-10-06 07:07:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1759734450000|2025-10-06 07:07:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759734810000|2025-10-06 07:13:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1759734820000|2025-10-06 07:13:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1759734840000|2025-10-06 07:14:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1759734850000|2025-10-06 07:14:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1759734900000|2025-10-06 07:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1759735370000|2025-10-06 07:22:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1759735440000|2025-10-06 07:24:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759735450000|2025-10-06 07:24:10|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1759735470000|2025-10-06 07:24:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1759735480000|2025-10-06 07:24:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1759735960000|2025-10-06 07:32:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1759735970000|2025-10-06 07:32:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1759736210000|2025-10-06 07:36:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759736270000|2025-10-06 07:37:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1759736280000|2025-10-06 07:38:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1759736320000|2025-10-06 07:38:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1759736350000|2025-10-06 07:39:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1759736430000|2025-10-06 07:40:30|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|0
1759736440000|2025-10-06 07:40:40|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|0
1759736450000|2025-10-06 07:40:50|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|0
1759736460000|2025-10-06 07:41:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1759736470000|2025-10-06 07:41:10|18.81|18.73|18.81|18.73|18.82|18.74|18.8|18.72|0
1759736480000|2025-10-06 07:41:20|18.84|18.76|18.85|18.77|18.85|18.77|18.81|18.73|0
1759736490000|2025-10-06 07:41:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1759736500000|2025-10-06 07:41:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1759736510000|2025-10-06 07:41:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1759736520000|2025-10-06 07:42:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1759736530000|2025-10-06 07:42:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1759736540000|2025-10-06 07:42:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759736560000|2025-10-06 07:42:40|18.89|18.81|18.8|18.72|18.89|18.81|18.8|18.72|0
1759736610000|2025-10-06 07:43:30|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|0
1759736620000|2025-10-06 07:43:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1759736650000|2025-10-06 07:44:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1759736670000|2025-10-06 07:44:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1759736680000|2025-10-06 07:44:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1759736690000|2025-10-06 07:44:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1759736720000|2025-10-06 07:45:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1759736730000|2025-10-06 07:45:30|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1759736800000|2025-10-06 07:46:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759736820000|2025-10-06 07:47:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759736830000|2025-10-06 07:47:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1759736860000|2025-10-06 07:47:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759736870000|2025-10-06 07:47:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1759736880000|2025-10-06 07:48:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759736890000|2025-10-06 07:48:10|18.93|18.85|18.94|18.86|18.95|18.87|18.93|18.85|0
1759736900000|2025-10-06 07:48:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759736950000|2025-10-06 07:49:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759736960000|2025-10-06 07:49:20|18.98|18.9|19|18.92|19|18.92|18.96|18.88|0
1759737010000|2025-10-06 07:50:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759737070000|2025-10-06 07:51:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1759737140000|2025-10-06 07:52:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1759737180000|2025-10-06 07:53:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759737190000|2025-10-06 07:53:10|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1759737280000|2025-10-06 07:54:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759737290000|2025-10-06 07:54:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759737330000|2025-10-06 07:55:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1759737390000|2025-10-06 07:56:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1759737440000|2025-10-06 07:57:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1759737450000|2025-10-06 07:57:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1759737460000|2025-10-06 07:57:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759737470000|2025-10-06 07:57:50|19.09|19.01|19.08|19|19.09|19.01|19.06|18.98|0
1759737480000|2025-10-06 07:58:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759737540000|2025-10-06 07:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1759737550000|2025-10-06 07:59:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759737570000|2025-10-06 07:59:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1759737580000|2025-10-06 07:59:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1759737590000|2025-10-06 07:59:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759737600000|2025-10-06 08:00:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1759737610000|2025-10-06 08:00:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1759737660000|2025-10-06 08:01:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1759737700000|2025-10-06 08:01:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1759737710000|2025-10-06 08:01:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759737720000|2025-10-06 08:02:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1759737750000|2025-10-06 08:02:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759737760000|2025-10-06 08:02:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759737790000|2025-10-06 08:03:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1759737800000|2025-10-06 08:03:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1759737810000|2025-10-06 08:03:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1759737840000|2025-10-06 08:04:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1759737860000|2025-10-06 08:04:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1759737910000|2025-10-06 08:05:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759737960000|2025-10-06 08:06:00|19.07|18.99|19.09|19.01|19.09|19.01|19.05|18.97|0
1759737980000|2025-10-06 08:06:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759737990000|2025-10-06 08:06:30|19.06|18.98|19.07|18.99|19.07|18.99|19.05|18.97|0
1759738020000|2025-10-06 08:07:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738060000|2025-10-06 08:07:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759738080000|2025-10-06 08:08:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1759738100000|2025-10-06 08:08:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759738120000|2025-10-06 08:08:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1759738140000|2025-10-06 08:09:00|19.07|18.99|19.1|19.02|19.11|19.03|19.07|18.99|0
1759738160000|2025-10-06 08:09:20|19.11|19.03|19.1|19.02|19.11|19.03|19.09|19.01|0
1759738180000|2025-10-06 08:09:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738190000|2025-10-06 08:09:50|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1759738210000|2025-10-06 08:10:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738230000|2025-10-06 08:10:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759738250000|2025-10-06 08:10:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1759738260000|2025-10-06 08:11:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1759738270000|2025-10-06 08:11:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738290000|2025-10-06 08:11:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1759738300000|2025-10-06 08:11:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738380000|2025-10-06 08:13:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759738390000|2025-10-06 08:13:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738510000|2025-10-06 08:15:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1759738520000|2025-10-06 08:15:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1759738530000|2025-10-06 08:15:30|19.14|19.06|19.12|19.04|19.14|19.06|19.11|19.03|0
1759738540000|2025-10-06 08:15:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759738550000|2025-10-06 08:15:50|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1759738570000|2025-10-06 08:16:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1759738580000|2025-10-06 08:16:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759738620000|2025-10-06 08:17:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1759738640000|2025-10-06 08:17:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1759738670000|2025-10-06 08:17:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759738710000|2025-10-06 08:18:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759738720000|2025-10-06 08:18:40|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1759738790000|2025-10-06 08:19:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1759738840000|2025-10-06 08:20:40|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1759738850000|2025-10-06 08:20:50|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1759738880000|2025-10-06 08:21:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1759738970000|2025-10-06 08:22:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759739010000|2025-10-06 08:23:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759739140000|2025-10-06 08:25:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1759739150000|2025-10-06 08:25:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759739160000|2025-10-06 08:26:00|19.08|19|19.08|19|19.11|19.03|19.07|18.99|0
1759739170000|2025-10-06 08:26:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1759739180000|2025-10-06 08:26:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1759739190000|2025-10-06 08:26:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759739200000|2025-10-06 08:26:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759739210000|2025-10-06 08:26:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1759739220000|2025-10-06 08:27:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759739410000|2025-10-06 08:30:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1759739490000|2025-10-06 08:31:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1759739510000|2025-10-06 08:31:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759739590000|2025-10-06 08:33:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759739630000|2025-10-06 08:33:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1759739660000|2025-10-06 08:34:20|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1759739730000|2025-10-06 08:35:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759739750000|2025-10-06 08:35:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759739760000|2025-10-06 08:36:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759739770000|2025-10-06 08:36:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759739780000|2025-10-06 08:36:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1759739850000|2025-10-06 08:37:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1759739870000|2025-10-06 08:37:50|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1759739920000|2025-10-06 08:38:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759739930000|2025-10-06 08:38:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1759739940000|2025-10-06 08:39:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1759739950000|2025-10-06 08:39:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759739990000|2025-10-06 08:39:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759740080000|2025-10-06 08:41:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759740120000|2025-10-06 08:42:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759740140000|2025-10-06 08:42:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759740150000|2025-10-06 08:42:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1759740200000|2025-10-06 08:43:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759740340000|2025-10-06 08:45:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759740380000|2025-10-06 08:46:20|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1759740460000|2025-10-06 08:47:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759740480000|2025-10-06 08:48:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759740740000|2025-10-06 08:52:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759740760000|2025-10-06 08:52:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1759740770000|2025-10-06 08:52:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1759741260000|2025-10-06 09:01:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759741280000|2025-10-06 09:01:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759741290000|2025-10-06 09:01:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759741320000|2025-10-06 09:02:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759741400000|2025-10-06 09:03:20|19.02|18.94|19.02|18.94|19.02|18.94|18.99|18.91|0
1759741740000|2025-10-06 09:09:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759741750000|2025-10-06 09:09:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759741830000|2025-10-06 09:10:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759741980000|2025-10-06 09:13:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1759742190000|2025-10-06 09:16:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1759742490000|2025-10-06 09:21:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759742600000|2025-10-06 09:23:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1759742770000|2025-10-06 09:26:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1759743000000|2025-10-06 09:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759743240000|2025-10-06 09:34:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759743250000|2025-10-06 09:34:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1759743310000|2025-10-06 09:35:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1759743340000|2025-10-06 09:35:40|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|0
1759743410000|2025-10-06 09:36:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759743500000|2025-10-06 09:38:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1759743570000|2025-10-06 09:39:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759743670000|2025-10-06 09:41:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1759743680000|2025-10-06 09:41:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1759743690000|2025-10-06 09:41:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759743710000|2025-10-06 09:41:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759743740000|2025-10-06 09:42:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759743830000|2025-10-06 09:43:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1759743840000|2025-10-06 09:44:00|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|0
1759743950000|2025-10-06 09:45:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759745580000|2025-10-06 10:13:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759745930000|2025-10-06 10:18:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759746030000|2025-10-06 10:20:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759746290000|2025-10-06 10:24:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759746770000|2025-10-06 10:32:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1759747260000|2025-10-06 10:41:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759747810000|2025-10-06 10:50:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759748070000|2025-10-06 10:54:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1759748160000|2025-10-06 10:56:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1759748220000|2025-10-06 10:57:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759748230000|2025-10-06 10:57:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759748360000|2025-10-06 10:59:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759748370000|2025-10-06 10:59:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759748400000|2025-10-06 11:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759748420000|2025-10-06 11:00:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759748600000|2025-10-06 11:03:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759748630000|2025-10-06 11:03:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759749050000|2025-10-06 11:10:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759749060000|2025-10-06 11:11:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1759749140000|2025-10-06 11:12:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759749380000|2025-10-06 11:16:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1759749390000|2025-10-06 11:16:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759749410000|2025-10-06 11:16:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1759749480000|2025-10-06 11:18:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759749600000|2025-10-06 11:20:00|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|0
1759749610000|2025-10-06 11:20:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1759749620000|2025-10-06 11:20:20|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1759749860000|2025-10-06 11:24:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1759749910000|2025-10-06 11:25:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759749940000|2025-10-06 11:25:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1759749960000|2025-10-06 11:26:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1759750640000|2025-10-06 11:37:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1759751050000|2025-10-06 11:44:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1759751120000|2025-10-06 11:45:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759751130000|2025-10-06 11:45:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1759751210000|2025-10-06 11:46:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759751450000|2025-10-06 11:50:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759751470000|2025-10-06 11:51:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759751570000|2025-10-06 11:52:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759751580000|2025-10-06 11:53:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1759751590000|2025-10-06 11:53:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1759751850000|2025-10-06 11:57:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759752150000|2025-10-06 12:02:30|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|0
1759752160000|2025-10-06 12:02:40|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|0
1759753010000|2025-10-06 12:16:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759753030000|2025-10-06 12:17:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1759753050000|2025-10-06 12:17:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1759753220000|2025-10-06 12:20:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1759753960000|2025-10-06 12:32:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759753990000|2025-10-06 12:33:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759754200000|2025-10-06 12:36:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759754210000|2025-10-06 12:36:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759754240000|2025-10-06 12:37:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759754250000|2025-10-06 12:37:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759754270000|2025-10-06 12:37:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759754280000|2025-10-06 12:38:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1759754470000|2025-10-06 12:41:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759754550000|2025-10-06 12:42:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1759754590000|2025-10-06 12:43:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759754640000|2025-10-06 12:44:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759754670000|2025-10-06 12:44:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759754710000|2025-10-06 12:45:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759754740000|2025-10-06 12:45:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759754790000|2025-10-06 12:46:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759754820000|2025-10-06 12:47:00|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|0
1759754830000|2025-10-06 12:47:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759755250000|2025-10-06 12:54:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759755260000|2025-10-06 12:54:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759755310000|2025-10-06 12:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759755360000|2025-10-06 12:56:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759755380000|2025-10-06 12:56:20|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|0
1759755390000|2025-10-06 12:56:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759755400000|2025-10-06 12:56:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759755810000|2025-10-06 13:03:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759755920000|2025-10-06 13:05:20|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1759755970000|2025-10-06 13:06:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759756000000|2025-10-06 13:06:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759756060000|2025-10-06 13:07:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759756070000|2025-10-06 13:07:50|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1759756120000|2025-10-06 13:08:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1759756130000|2025-10-06 13:08:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759756200000|2025-10-06 13:10:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759756660000|2025-10-06 13:17:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1759756740000|2025-10-06 13:19:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759756840000|2025-10-06 13:20:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759757110000|2025-10-06 13:25:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759757220000|2025-10-06 13:27:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1759757450000|2025-10-06 13:30:50|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|0
1759757530000|2025-10-06 13:32:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759757540000|2025-10-06 13:32:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759757590000|2025-10-06 13:33:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759757810000|2025-10-06 13:36:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759757820000|2025-10-06 13:37:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1759757830000|2025-10-06 13:37:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759758110000|2025-10-06 13:41:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759758120000|2025-10-06 13:42:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1759758180000|2025-10-06 13:43:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1759758220000|2025-10-06 13:43:40|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1759758280000|2025-10-06 13:44:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1759758290000|2025-10-06 13:44:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759758300000|2025-10-06 13:45:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|0
1759758310000|2025-10-06 13:45:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759758330000|2025-10-06 13:45:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1759758340000|2025-10-06 13:45:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1759758360000|2025-10-06 13:46:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759758380000|2025-10-06 13:46:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1759758610000|2025-10-06 13:50:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1759758650000|2025-10-06 13:50:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759758670000|2025-10-06 13:51:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759758690000|2025-10-06 13:51:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759758700000|2025-10-06 13:51:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759758710000|2025-10-06 13:51:50|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1759758720000|2025-10-06 13:52:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759758730000|2025-10-06 13:52:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759758770000|2025-10-06 13:52:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1759758840000|2025-10-06 13:54:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759758890000|2025-10-06 13:54:50|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1759758900000|2025-10-06 13:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1759758910000|2025-10-06 13:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759758920000|2025-10-06 13:55:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759759000000|2025-10-06 13:56:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1759759010000|2025-10-06 13:56:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759759020000|2025-10-06 13:57:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759759180000|2025-10-06 13:59:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759759290000|2025-10-06 14:01:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759759470000|2025-10-06 14:04:30|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1759759550000|2025-10-06 14:05:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759759560000|2025-10-06 14:06:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759759850000|2025-10-06 14:10:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759759900000|2025-10-06 14:11:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1759759940000|2025-10-06 14:12:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1759759980000|2025-10-06 14:13:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1759760220000|2025-10-06 14:17:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1759760230000|2025-10-06 14:17:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1759760240000|2025-10-06 14:17:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759760480000|2025-10-06 14:21:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1759760650000|2025-10-06 14:24:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1759760660000|2025-10-06 14:24:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1759760680000|2025-10-06 14:24:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1759760720000|2025-10-06 14:25:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1759760770000|2025-10-06 14:26:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759761110000|2025-10-06 14:31:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1759761120000|2025-10-06 14:32:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759761360000|2025-10-06 14:36:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759761620000|2025-10-06 14:40:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1759761650000|2025-10-06 14:40:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1759761680000|2025-10-06 14:41:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1759761690000|2025-10-06 14:41:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759761770000|2025-10-06 14:42:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759761860000|2025-10-06 14:44:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1759762220000|2025-10-06 14:50:20|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|0
1759762240000|2025-10-06 14:50:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1759762250000|2025-10-06 14:50:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759762320000|2025-10-06 14:52:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1759762330000|2025-10-06 14:52:10|18.97|18.89|18.89|18.81|18.97|18.89|18.89|18.81|0
1759762340000|2025-10-06 14:52:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1759762350000|2025-10-06 14:52:30|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1759762390000|2025-10-06 14:53:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1759762460000|2025-10-06 14:54:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1759762470000|2025-10-06 14:54:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759762480000|2025-10-06 14:54:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759762490000|2025-10-06 14:54:50|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1759762500000|2025-10-06 14:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759762550000|2025-10-06 14:55:50|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1759762660000|2025-10-06 14:57:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1759762700000|2025-10-06 14:58:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759763050000|2025-10-06 15:04:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759763100000|2025-10-06 15:05:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759763210000|2025-10-06 15:06:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759763390000|2025-10-06 15:09:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1759763460000|2025-10-06 15:11:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759763470000|2025-10-06 15:11:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1759763480000|2025-10-06 15:11:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1759763490000|2025-10-06 15:11:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1759763520000|2025-10-06 15:12:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759763600000|2025-10-06 15:13:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759763640000|2025-10-06 15:14:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1759763670000|2025-10-06 15:14:30|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1759763690000|2025-10-06 15:14:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759763710000|2025-10-06 15:15:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1759763730000|2025-10-06 15:15:30|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1759763740000|2025-10-06 15:15:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1759763810000|2025-10-06 15:16:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759763890000|2025-10-06 15:18:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759764030000|2025-10-06 15:20:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759764190000|2025-10-06 15:23:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759764280000|2025-10-06 15:24:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759764630000|2025-10-06 15:30:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1759764810000|2025-10-06 15:33:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759764890000|2025-10-06 15:34:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759765420000|2025-10-06 15:43:40|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1759765440000|2025-10-06 15:44:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1759765470000|2025-10-06 15:44:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759765550000|2025-10-06 15:45:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1759765570000|2025-10-06 15:46:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1759765640000|2025-10-06 15:47:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759765710000|2025-10-06 15:48:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759765740000|2025-10-06 15:49:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759765770000|2025-10-06 15:49:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1759765780000|2025-10-06 15:49:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1759765810000|2025-10-06 15:50:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1759765820000|2025-10-06 15:50:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759766040000|2025-10-06 15:54:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1759766300000|2025-10-06 15:58:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759766430000|2025-10-06 16:00:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759766460000|2025-10-06 16:01:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1759766480000|2025-10-06 16:01:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1759766650000|2025-10-06 16:04:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1759766690000|2025-10-06 16:04:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759767000000|2025-10-06 16:10:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759767050000|2025-10-06 16:10:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759767410000|2025-10-06 16:16:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1759767420000|2025-10-06 16:17:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759767440000|2025-10-06 16:17:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759767520000|2025-10-06 16:18:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759767550000|2025-10-06 16:19:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759767660000|2025-10-06 16:21:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1759767820000|2025-10-06 16:23:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759767930000|2025-10-06 16:25:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1759768390000|2025-10-06 16:33:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759768460000|2025-10-06 16:34:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1759768480000|2025-10-06 16:34:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759768550000|2025-10-06 16:35:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759769570000|2025-10-06 16:52:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759769840000|2025-10-06 16:57:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1759769850000|2025-10-06 16:57:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1759769860000|2025-10-06 16:57:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759769870000|2025-10-06 16:57:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1759769890000|2025-10-06 16:58:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759770300000|2025-10-06 17:05:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759771300000|2025-10-06 17:21:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759771450000|2025-10-06 17:24:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759771850000|2025-10-06 17:30:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1759771860000|2025-10-06 17:31:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759771900000|2025-10-06 17:31:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759771930000|2025-10-06 17:32:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1759771950000|2025-10-06 17:32:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1759771960000|2025-10-06 17:32:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759772690000|2025-10-06 17:44:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759774520000|2025-10-06 18:15:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759777190000|2025-10-06 18:59:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759778470000|2025-10-06 19:21:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1759778700000|2025-10-06 19:25:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1759779040000|2025-10-06 19:30:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759779270000|2025-10-06 19:34:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1759779340000|2025-10-06 19:35:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1759779350000|2025-10-06 19:35:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1759779540000|2025-10-06 19:39:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1759779640000|2025-10-06 19:40:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759779740000|2025-10-06 19:42:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1759779750000|2025-10-06 19:42:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759779810000|2025-10-06 19:43:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759779840000|2025-10-06 19:44:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759779860000|2025-10-06 19:44:20|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1759779940000|2025-10-06 19:45:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759779950000|2025-10-06 19:45:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759779960000|2025-10-06 19:46:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759779970000|2025-10-06 19:46:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759779980000|2025-10-06 19:46:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1759780000000|2025-10-06 19:46:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759780010000|2025-10-06 19:46:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759780030000|2025-10-06 19:47:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1759780040000|2025-10-06 19:47:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759780080000|2025-10-06 19:48:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759780090000|2025-10-06 19:48:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759780120000|2025-10-06 19:48:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1759780140000|2025-10-06 19:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1759780150000|2025-10-06 19:49:10|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1759780160000|2025-10-06 19:49:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759780170000|2025-10-06 19:49:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759780190000|2025-10-06 19:49:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1759780200000|2025-10-06 19:50:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1759780720000|2025-10-06 19:58:40|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1759780770000|2025-10-06 19:59:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1759780790000|2025-10-06 19:59:50|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1759796100000|2025-10-07 00:15:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759796110000|2025-10-07 00:15:10|18.93|18.85|19.03|18.95|19.03|18.95|18.93|18.85|0
1759796120000|2025-10-07 00:15:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759796140000|2025-10-07 00:15:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759796400000|2025-10-07 00:20:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1759796430000|2025-10-07 00:20:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1759796440000|2025-10-07 00:20:40|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1759796450000|2025-10-07 00:20:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759796460000|2025-10-07 00:21:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759796470000|2025-10-07 00:21:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1759796520000|2025-10-07 00:22:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759797900000|2025-10-07 00:45:00|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|0
1759798410000|2025-10-07 00:53:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759798530000|2025-10-07 00:55:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759799000000|2025-10-07 01:03:20|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|0
1759799010000|2025-10-07 01:03:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759799050000|2025-10-07 01:04:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759799280000|2025-10-07 01:08:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759799420000|2025-10-07 01:10:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759800340000|2025-10-07 01:25:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759800350000|2025-10-07 01:25:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759800520000|2025-10-07 01:28:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759800580000|2025-10-07 01:29:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759800670000|2025-10-07 01:31:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759800700000|2025-10-07 01:31:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759803140000|2025-10-07 02:12:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759810200000|2025-10-07 04:10:00|18.98|18.73|18.87|18.79|18.98|18.79|18.87|18.73|0
1759811710000|2025-10-07 04:35:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759811760000|2025-10-07 04:36:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759811830000|2025-10-07 04:37:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759811880000|2025-10-07 04:38:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759811890000|2025-10-07 04:38:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759812000000|2025-10-07 04:40:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759812010000|2025-10-07 04:40:10|18.96|18.71|18.9|18.82|18.96|18.82|18.89|18.71|0
1759812020000|2025-10-07 04:40:20|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|0
1759812030000|2025-10-07 04:40:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759812040000|2025-10-07 04:40:40|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1759812070000|2025-10-07 04:41:10|18.96|18.71|18.9|18.82|18.96|18.82|18.9|18.71|0
1759812120000|2025-10-07 04:42:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759812180000|2025-10-07 04:43:00|18.9|18.82|18.98|18.73|18.98|18.82|18.9|18.73|0
1759812190000|2025-10-07 04:43:10|18.89|18.81|18.98|18.73|18.98|18.82|18.89|18.71|0
1759812210000|2025-10-07 04:43:30|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759812220000|2025-10-07 04:43:40|18.9|18.82|18.98|18.73|18.98|18.82|18.9|18.73|0
1759812230000|2025-10-07 04:43:50|18.9|18.82|18.98|18.73|18.98|18.82|18.9|18.73|0
1759812240000|2025-10-07 04:44:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759812280000|2025-10-07 04:44:40|18.89|18.81|18.96|18.71|18.98|18.82|18.89|18.71|0
1759812290000|2025-10-07 04:44:50|18.89|18.81|18.9|18.82|18.96|18.82|18.89|18.71|0
1759812300000|2025-10-07 04:45:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759812320000|2025-10-07 04:45:20|18.89|18.81|18.96|18.71|18.96|18.82|18.89|18.71|0
1759812360000|2025-10-07 04:46:00|18.9|18.82|18.98|18.73|18.98|18.82|18.89|18.73|0
1759812370000|2025-10-07 04:46:10|18.96|18.71|18.96|18.71|18.96|18.81|18.89|18.71|0
1759812390000|2025-10-07 04:46:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759812440000|2025-10-07 04:47:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759812490000|2025-10-07 04:48:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759813060000|2025-10-07 04:57:40|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813090000|2025-10-07 04:58:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759813160000|2025-10-07 04:59:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813250000|2025-10-07 05:00:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759813270000|2025-10-07 05:01:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813300000|2025-10-07 05:01:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759813320000|2025-10-07 05:02:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813350000|2025-10-07 05:02:30|18.89|18.81|18.9|18.82|18.96|18.82|18.89|18.71|0
1759813380000|2025-10-07 05:03:00|18.96|18.71|18.87|18.79|18.96|18.79|18.87|18.71|0
1759813390000|2025-10-07 05:03:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813400000|2025-10-07 05:03:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759813440000|2025-10-07 05:04:00|18.98|18.73|18.9|18.82|18.98|18.82|18.89|18.73|0
1759813560000|2025-10-07 05:06:00|18.89|18.81|18.9|18.82|18.9|18.82|18.87|18.79|0
1759813590000|2025-10-07 05:06:30|18.98|18.73|18.9|18.82|18.98|18.82|18.89|18.73|0
1759813620000|2025-10-07 05:07:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1759813670000|2025-10-07 05:07:50|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813690000|2025-10-07 05:08:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759813710000|2025-10-07 05:08:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1759813730000|2025-10-07 05:08:50|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759813840000|2025-10-07 05:10:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759814100000|2025-10-07 05:15:00|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|0
1759814120000|2025-10-07 05:15:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1759814160000|2025-10-07 05:16:00|18.96|18.71|18.98|18.73|18.98|18.82|18.9|18.71|0
1759814170000|2025-10-07 05:16:10|18.89|18.81|18.98|18.73|18.98|18.82|18.89|18.71|0
1759814180000|2025-10-07 05:16:20|18.9|18.82|18.9|18.82|18.98|18.82|18.9|18.71|0
1759814210000|2025-10-07 05:16:50|18.98|18.73|18.87|18.79|18.98|18.81|18.87|18.73|0
1759814260000|2025-10-07 05:17:40|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759814290000|2025-10-07 05:18:10|18.9|18.82|18.96|18.71|18.96|18.82|18.9|18.71|0
1759814340000|2025-10-07 05:19:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759814380000|2025-10-07 05:19:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1759814720000|2025-10-07 05:25:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759814890000|2025-10-07 05:28:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759814910000|2025-10-07 05:28:30|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759814930000|2025-10-07 05:28:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759814940000|2025-10-07 05:29:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759815000000|2025-10-07 05:30:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1759815020000|2025-10-07 05:30:20|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759815050000|2025-10-07 05:30:50|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|0
1759815080000|2025-10-07 05:31:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759815530000|2025-10-07 05:38:50|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759815540000|2025-10-07 05:39:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759815550000|2025-10-07 05:39:10|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759815570000|2025-10-07 05:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759815600000|2025-10-07 05:40:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759815700000|2025-10-07 05:41:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759815720000|2025-10-07 05:42:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1759815770000|2025-10-07 05:42:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759815850000|2025-10-07 05:44:10|18.96|18.71|18.96|18.71|18.96|18.8|18.87|18.71|0
1759815860000|2025-10-07 05:44:20|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|0
1759815900000|2025-10-07 05:45:00|18.89|18.81|18.96|18.71|18.96|18.81|18.89|18.71|0
1759815910000|2025-10-07 05:45:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1759815920000|2025-10-07 05:45:20|18.96|18.71|18.89|18.81|18.96|18.81|18.89|18.71|0
1759816130000|2025-10-07 05:48:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759816600000|2025-10-07 05:56:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759816630000|2025-10-07 05:57:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759816640000|2025-10-07 05:57:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759816650000|2025-10-07 05:57:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759816680000|2025-10-07 05:58:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1759816800000|2025-10-07 06:00:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|2
1759816810000|2025-10-07 06:00:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759816840000|2025-10-07 06:00:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1759816920000|2025-10-07 06:02:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759816980000|2025-10-07 06:03:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759816990000|2025-10-07 06:03:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1759817100000|2025-10-07 06:05:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1759817130000|2025-10-07 06:05:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759817270000|2025-10-07 06:07:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1759817280000|2025-10-07 06:08:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759817290000|2025-10-07 06:08:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1759817310000|2025-10-07 06:08:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1759817360000|2025-10-07 06:09:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1759817370000|2025-10-07 06:09:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1759817390000|2025-10-07 06:09:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1759817400000|2025-10-07 06:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1759817540000|2025-10-07 06:12:20|||||||||1
1759817890000|2025-10-07 06:18:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|7
1759817980000|2025-10-07 06:19:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1759818260000|2025-10-07 06:24:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1759818340000|2025-10-07 06:25:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1759818380000|2025-10-07 06:26:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1759818440000|2025-10-07 06:27:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1759818450000|2025-10-07 06:27:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759818470000|2025-10-07 06:27:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759818490000|2025-10-07 06:28:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1759818500000|2025-10-07 06:28:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759818520000|2025-10-07 06:28:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759818580000|2025-10-07 06:29:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759818590000|2025-10-07 06:29:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759818600000|2025-10-07 06:30:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759818670000|2025-10-07 06:31:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1759818680000|2025-10-07 06:31:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759818690000|2025-10-07 06:31:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1759818710000|2025-10-07 06:31:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759818730000|2025-10-07 06:32:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1759818740000|2025-10-07 06:32:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759818830000|2025-10-07 06:33:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759819100000|2025-10-07 06:38:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759819110000|2025-10-07 06:38:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759819250000|2025-10-07 06:40:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759819330000|2025-10-07 06:42:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759819480000|2025-10-07 06:44:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759819600000|2025-10-07 06:46:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759819850000|2025-10-07 06:50:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1759819980000|2025-10-07 06:53:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1759820000000|2025-10-07 06:53:20|||||||||4
1759820320000|2025-10-07 06:58:40|||||||||1
1759820340000|2025-10-07 06:59:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1759820400000|2025-10-07 07:00:00|18.97|18.89|18.97|18.89|18.99|18.91|18.96|18.88|78
1759820420000|2025-10-07 07:00:20|19|18.92|19|18.92|19|18.92|19|18.92|96
1759820430000|2025-10-07 07:00:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759820440000|2025-10-07 07:00:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1759820450000|2025-10-07 07:00:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1759820570000|2025-10-07 07:02:50|19.06|18.98|19.05|18.97|19.07|18.99|19.05|18.97|208
1759820580000|2025-10-07 07:03:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|17
1759820590000|2025-10-07 07:03:10|||||||||1
1759820620000|2025-10-07 07:03:40|||||||||1
1759820650000|2025-10-07 07:04:10|||||||||1
1759820670000|2025-10-07 07:04:30|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|39
1759820680000|2025-10-07 07:04:40|||||||||1
1759820710000|2025-10-07 07:05:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|30
1759820790000|2025-10-07 07:06:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759820930000|2025-10-07 07:08:50|19|18.92|19.04|18.96|19.04|18.96|19|18.92|2
1759821080000|2025-10-07 07:11:20|||||||||7
1759821180000|2025-10-07 07:13:00|||||||||7
1759821260000|2025-10-07 07:14:20|||||||||7
1759821300000|2025-10-07 07:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1759821350000|2025-10-07 07:15:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|7
1759821360000|2025-10-07 07:16:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759821380000|2025-10-07 07:16:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|48
1759821390000|2025-10-07 07:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759821400000|2025-10-07 07:16:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1759821420000|2025-10-07 07:17:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|54
1759821450000|2025-10-07 07:17:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1759821460000|2025-10-07 07:17:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759821470000|2025-10-07 07:17:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759821480000|2025-10-07 07:18:00|||||||||7
1759821530000|2025-10-07 07:18:50|||||||||7
1759821600000|2025-10-07 07:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|45
1759821670000|2025-10-07 07:21:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1759821680000|2025-10-07 07:21:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|15
1759821710000|2025-10-07 07:21:50|||||||||2
1759821730000|2025-10-07 07:22:10|||||||||3
1759821780000|2025-10-07 07:23:00|||||||||1
1759821820000|2025-10-07 07:23:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|23
1759821830000|2025-10-07 07:23:50|||||||||12
1759821930000|2025-10-07 07:25:30|||||||||1
1759821970000|2025-10-07 07:26:10|||||||||1
1759822030000|2025-10-07 07:27:10|||||||||4
1759822130000|2025-10-07 07:28:50|||||||||6
1759822510000|2025-10-07 07:35:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|18
1759822550000|2025-10-07 07:35:50|||||||||7
1759822570000|2025-10-07 07:36:10|||||||||1
1759822620000|2025-10-07 07:37:00|||||||||7
1759822630000|2025-10-07 07:37:10|||||||||161
1759822650000|2025-10-07 07:37:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|120
1759822670000|2025-10-07 07:37:50|||||||||7
1759822780000|2025-10-07 07:39:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|65
1759822790000|2025-10-07 07:39:50|||||||||3
1759822800000|2025-10-07 07:40:00|||||||||3
1759823060000|2025-10-07 07:44:20|||||||||18
1759823140000|2025-10-07 07:45:40|||||||||60
1759823150000|2025-10-07 07:45:50|||||||||1
1759823160000|2025-10-07 07:46:00|||||||||61
1759823180000|2025-10-07 07:46:20|||||||||21
1759823200000|2025-10-07 07:46:40|||||||||1
1759823250000|2025-10-07 07:47:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|28
1759823260000|2025-10-07 07:47:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1759823270000|2025-10-07 07:47:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|42
1759823280000|2025-10-07 07:48:00|||||||||20
1759823300000|2025-10-07 07:48:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|20
1759823310000|2025-10-07 07:48:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|30
1759823320000|2025-10-07 07:48:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|5
1759823330000|2025-10-07 07:48:50|||||||||7
1759823350000|2025-10-07 07:49:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|20
1759823370000|2025-10-07 07:49:30|||||||||1
1759823380000|2025-10-07 07:49:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|3
1759823390000|2025-10-07 07:49:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|3
1759823400000|2025-10-07 07:50:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759823420000|2025-10-07 07:50:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1759823430000|2025-10-07 07:50:30|||||||||23
1759823460000|2025-10-07 07:51:00|||||||||4
1759823470000|2025-10-07 07:51:10|||||||||1
1759823480000|2025-10-07 07:51:20|||||||||1
1759823530000|2025-10-07 07:52:10|||||||||1
1759823540000|2025-10-07 07:52:20|||||||||1
1759823590000|2025-10-07 07:53:10|||||||||1
1759823620000|2025-10-07 07:53:40|||||||||2
1759823650000|2025-10-07 07:54:10|||||||||1
1759823670000|2025-10-07 07:54:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|188
1759823680000|2025-10-07 07:54:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|19
1759823700000|2025-10-07 07:55:00|||||||||1
1759823760000|2025-10-07 07:56:00|||||||||8
1759823790000|2025-10-07 07:56:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|22
1759823810000|2025-10-07 07:56:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|13
1759823820000|2025-10-07 07:57:00|||||||||1
1759823830000|2025-10-07 07:57:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|2
1759823850000|2025-10-07 07:57:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|2
1759823870000|2025-10-07 07:57:50|||||||||8
1759823930000|2025-10-07 07:58:50|||||||||1
1759823940000|2025-10-07 07:59:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|33
1759823950000|2025-10-07 07:59:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|9
1759823960000|2025-10-07 07:59:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|9
1759823970000|2025-10-07 07:59:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|21
1759823980000|2025-10-07 07:59:40|||||||||1
1759823990000|2025-10-07 07:59:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759824030000|2025-10-07 08:00:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|197
1759824040000|2025-10-07 08:00:40|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|38
1759824090000|2025-10-07 08:01:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1759824140000|2025-10-07 08:02:20|||||||||1
1759824150000|2025-10-07 08:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1759824200000|2025-10-07 08:03:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759824210000|2025-10-07 08:03:30|||||||||1
1759824220000|2025-10-07 08:03:40|||||||||4
1759824250000|2025-10-07 08:04:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759824260000|2025-10-07 08:04:20|||||||||1
1759824320000|2025-10-07 08:05:20|||||||||2
1759824360000|2025-10-07 08:06:00|||||||||1
1759824370000|2025-10-07 08:06:10|||||||||8
1759824420000|2025-10-07 08:07:00|||||||||221
1759824450000|2025-10-07 08:07:30|||||||||7
1759824480000|2025-10-07 08:08:00|||||||||1
1759824530000|2025-10-07 08:08:50|||||||||7
1759824540000|2025-10-07 08:09:00|||||||||1
1759824580000|2025-10-07 08:09:40|||||||||1
1759824600000|2025-10-07 08:10:00|||||||||10
1759824650000|2025-10-07 08:10:50|||||||||1
1759824710000|2025-10-07 08:11:50|||||||||1
1759824760000|2025-10-07 08:12:40|||||||||9
1759824780000|2025-10-07 08:13:00|||||||||16
1759824820000|2025-10-07 08:13:40|||||||||1
1759824830000|2025-10-07 08:13:50|||||||||11
1759824870000|2025-10-07 08:14:30|||||||||1
1759824930000|2025-10-07 08:15:30|||||||||1
1759824940000|2025-10-07 08:15:40|||||||||17
1759824950000|2025-10-07 08:15:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|154
1759824990000|2025-10-07 08:16:30|||||||||8
1759825020000|2025-10-07 08:17:00|||||||||1
1759825030000|2025-10-07 08:17:10|||||||||7
1759825040000|2025-10-07 08:17:20|||||||||1
1759825050000|2025-10-07 08:17:30|||||||||260
1759825070000|2025-10-07 08:17:50|||||||||7
1759825100000|2025-10-07 08:18:20|||||||||1
1759825110000|2025-10-07 08:18:30|||||||||7
1759825130000|2025-10-07 08:18:50|||||||||5
1759825150000|2025-10-07 08:19:10|||||||||1
1759825190000|2025-10-07 08:19:50|||||||||1
1759825200000|2025-10-07 08:20:00|||||||||1
1759825210000|2025-10-07 08:20:10|||||||||2
1759825230000|2025-10-07 08:20:30|||||||||6
1759825260000|2025-10-07 08:21:00|||||||||1
1759825320000|2025-10-07 08:22:00|||||||||1
1759825360000|2025-10-07 08:22:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|227
1759825380000|2025-10-07 08:23:00|||||||||1
1759825420000|2025-10-07 08:23:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759825430000|2025-10-07 08:23:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1759825490000|2025-10-07 08:24:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1759825510000|2025-10-07 08:25:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759825530000|2025-10-07 08:25:30|19.31|19.23|19.33|19.25|19.33|19.25|19.29|19.21|35
1759825540000|2025-10-07 08:25:40|||||||||1
1759825550000|2025-10-07 08:25:50|||||||||1
1759825600000|2025-10-07 08:26:40|||||||||1
1759825650000|2025-10-07 08:27:30|||||||||1
1759825660000|2025-10-07 08:27:40|||||||||3
1759825710000|2025-10-07 08:28:30|||||||||1
1759825720000|2025-10-07 08:28:40|||||||||1
1759825730000|2025-10-07 08:28:50|||||||||1
1759825740000|2025-10-07 08:29:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|17
1759825750000|2025-10-07 08:29:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|50
1759825770000|2025-10-07 08:29:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|14
1759825790000|2025-10-07 08:29:50|||||||||8
1759825820000|2025-10-07 08:30:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1759825840000|2025-10-07 08:30:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759825850000|2025-10-07 08:30:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1759825860000|2025-10-07 08:31:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1759825870000|2025-10-07 08:31:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759825880000|2025-10-07 08:31:20|||||||||1
1759825900000|2025-10-07 08:31:40|||||||||1
1759825910000|2025-10-07 08:31:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|22
1759825930000|2025-10-07 08:32:10|||||||||1
1759825990000|2025-10-07 08:33:10|||||||||1
1759826000000|2025-10-07 08:33:20|||||||||6
1759826040000|2025-10-07 08:34:00|||||||||1
1759826050000|2025-10-07 08:34:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1759826060000|2025-10-07 08:34:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759826070000|2025-10-07 08:34:30|||||||||1
1759826100000|2025-10-07 08:35:00|||||||||1
1759826150000|2025-10-07 08:35:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1759826160000|2025-10-07 08:36:00|||||||||1
1759826210000|2025-10-07 08:36:50|||||||||1
1759826250000|2025-10-07 08:37:30|||||||||1
1759826270000|2025-10-07 08:37:50|||||||||1
1759826320000|2025-10-07 08:38:40|||||||||1
1759826340000|2025-10-07 08:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|53
1759826350000|2025-10-07 08:39:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1759826360000|2025-10-07 08:39:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|62
1759826380000|2025-10-07 08:39:40|||||||||124
1759826450000|2025-10-07 08:40:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1759826460000|2025-10-07 08:41:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1759826470000|2025-10-07 08:41:10|||||||||1
1759826490000|2025-10-07 08:41:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1759826550000|2025-10-07 08:42:30|||||||||1
1759826600000|2025-10-07 08:43:20|||||||||2
1759826660000|2025-10-07 08:44:20|||||||||1
1759826710000|2025-10-07 08:45:10|||||||||1
1759826770000|2025-10-07 08:46:10|||||||||2
1759826820000|2025-10-07 08:47:00|||||||||1
1759826880000|2025-10-07 08:48:00|||||||||1
1759826900000|2025-10-07 08:48:20|||||||||1
1759826940000|2025-10-07 08:49:00|||||||||1
1759826950000|2025-10-07 08:49:10|||||||||1
1759826990000|2025-10-07 08:49:50|||||||||1
1759827050000|2025-10-07 08:50:50|||||||||1
1759827100000|2025-10-07 08:51:40|||||||||1
1759827120000|2025-10-07 08:52:00|||||||||1
1759827150000|2025-10-07 08:52:30|||||||||10
1759827160000|2025-10-07 08:52:40|||||||||1
1759827210000|2025-10-07 08:53:30|||||||||1
1759827270000|2025-10-07 08:54:30|||||||||41
1759827290000|2025-10-07 08:54:50|||||||||1
1759827320000|2025-10-07 08:55:20|||||||||1
1759827330000|2025-10-07 08:55:30|||||||||1
1759827380000|2025-10-07 08:56:20|||||||||1
1759827440000|2025-10-07 08:57:20|||||||||1
1759827470000|2025-10-07 08:57:50|||||||||1
1759827490000|2025-10-07 08:58:10|||||||||1
1759827520000|2025-10-07 08:58:40|||||||||3
1759827550000|2025-10-07 08:59:10|||||||||1
1759827600000|2025-10-07 09:00:00|||||||||1
1759827640000|2025-10-07 09:00:40|||||||||1
1759827660000|2025-10-07 09:01:00|||||||||1
1759827710000|2025-10-07 09:01:50|||||||||3
1759827750000|2025-10-07 09:02:30|||||||||1
1759827770000|2025-10-07 09:02:50|||||||||1
1759827820000|2025-10-07 09:03:40|||||||||1
1759827830000|2025-10-07 09:03:50|||||||||1
1759827880000|2025-10-07 09:04:40|||||||||1
1759827930000|2025-10-07 09:05:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|74
1759827970000|2025-10-07 09:06:10|||||||||1
1759827990000|2025-10-07 09:06:30|||||||||1
1759828020000|2025-10-07 09:07:00|||||||||12
1759828080000|2025-10-07 09:08:00|||||||||1
1759828130000|2025-10-07 09:08:50|||||||||1
1759828160000|2025-10-07 09:09:20|||||||||1
1759828170000|2025-10-07 09:09:30|||||||||1
1759828200000|2025-10-07 09:10:00|||||||||1
1759828240000|2025-10-07 09:10:40|||||||||1
1759828300000|2025-10-07 09:11:40|||||||||1
1759828320000|2025-10-07 09:12:00|||||||||1
1759828340000|2025-10-07 09:12:20|||||||||1
1759828350000|2025-10-07 09:12:30|||||||||2
1759828360000|2025-10-07 09:12:40|||||||||1
1759828410000|2025-10-07 09:13:30|||||||||1
1759828450000|2025-10-07 09:14:10|||||||||1
1759828470000|2025-10-07 09:14:30|||||||||2
1759828480000|2025-10-07 09:14:40|||||||||1
1759828500000|2025-10-07 09:15:00|||||||||1
1759828510000|2025-10-07 09:15:10|||||||||1
1759828540000|2025-10-07 09:15:40|||||||||1
1759828560000|2025-10-07 09:16:00|||||||||3
1759828590000|2025-10-07 09:16:30|||||||||2
1759828630000|2025-10-07 09:17:10|||||||||48
1759828640000|2025-10-07 09:17:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1759828660000|2025-10-07 09:17:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1759828690000|2025-10-07 09:18:10|||||||||1
1759828710000|2025-10-07 09:18:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759828720000|2025-10-07 09:18:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1759828730000|2025-10-07 09:18:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759828760000|2025-10-07 09:19:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1759828770000|2025-10-07 09:19:30|||||||||1
1759828800000|2025-10-07 09:20:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759828810000|2025-10-07 09:20:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759828820000|2025-10-07 09:20:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759828830000|2025-10-07 09:20:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1759828840000|2025-10-07 09:20:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759828850000|2025-10-07 09:20:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759828860000|2025-10-07 09:21:00|||||||||1
1759828880000|2025-10-07 09:21:20|||||||||1
1759828940000|2025-10-07 09:22:20|||||||||1
1759828950000|2025-10-07 09:22:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|159
1759829000000|2025-10-07 09:23:20|||||||||1
1759829010000|2025-10-07 09:23:30|||||||||1
1759829030000|2025-10-07 09:23:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1759829050000|2025-10-07 09:24:10|||||||||1
1759829110000|2025-10-07 09:25:10|||||||||1
1759829160000|2025-10-07 09:26:00|||||||||1
1759829210000|2025-10-07 09:26:50|||||||||1
1759829220000|2025-10-07 09:27:00|||||||||1
1759829270000|2025-10-07 09:27:50|||||||||1
1759829330000|2025-10-07 09:28:50|||||||||1
1759829340000|2025-10-07 09:29:00|||||||||1
1759829360000|2025-10-07 09:29:20|||||||||9
1759829380000|2025-10-07 09:29:40|||||||||1
1759829390000|2025-10-07 09:29:50|||||||||1
1759829440000|2025-10-07 09:30:40|||||||||2
1759829460000|2025-10-07 09:31:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|293
1759829470000|2025-10-07 09:31:10|||||||||1
1759829500000|2025-10-07 09:31:40|||||||||1
1759829550000|2025-10-07 09:32:30|||||||||1
1759829610000|2025-10-07 09:33:30|||||||||1
1759829640000|2025-10-07 09:34:00|||||||||1
1759829650000|2025-10-07 09:34:10|||||||||1
1759829660000|2025-10-07 09:34:20|||||||||1
1759829720000|2025-10-07 09:35:20|||||||||1
1759829780000|2025-10-07 09:36:20|||||||||1
1759829820000|2025-10-07 09:37:00|||||||||1
1759829830000|2025-10-07 09:37:10|||||||||1
1759829890000|2025-10-07 09:38:10|||||||||1
1759829900000|2025-10-07 09:38:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|197
1759829910000|2025-10-07 09:38:30|||||||||2
1759829940000|2025-10-07 09:39:00|||||||||2
1759829950000|2025-10-07 09:39:10|||||||||2
1759829970000|2025-10-07 09:39:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1759830000000|2025-10-07 09:40:00|||||||||1
1759830010000|2025-10-07 09:40:10|||||||||30
1759830040000|2025-10-07 09:40:40|||||||||1
1759830050000|2025-10-07 09:40:50|||||||||1
1759830080000|2025-10-07 09:41:20|||||||||1
1759830110000|2025-10-07 09:41:50|||||||||1
1759830170000|2025-10-07 09:42:50|||||||||2
1759830220000|2025-10-07 09:43:40|||||||||1
1759830250000|2025-10-07 09:44:10|||||||||1
1759830280000|2025-10-07 09:44:40|||||||||2
1759830330000|2025-10-07 09:45:30|||||||||1
1759830390000|2025-10-07 09:46:30|||||||||1
1759830410000|2025-10-07 09:46:50|||||||||1
1759830430000|2025-10-07 09:47:10|||||||||1
1759830440000|2025-10-07 09:47:20|||||||||1
1759830500000|2025-10-07 09:48:20|||||||||1
1759830510000|2025-10-07 09:48:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|225
1759830530000|2025-10-07 09:48:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|17
1759830560000|2025-10-07 09:49:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759830610000|2025-10-07 09:50:10|||||||||1
1759830650000|2025-10-07 09:50:50|||||||||2
1759830720000|2025-10-07 09:52:00|||||||||1
1759830770000|2025-10-07 09:52:50|||||||||1
1759830780000|2025-10-07 09:53:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1759830830000|2025-10-07 09:53:50|||||||||1
1759830850000|2025-10-07 09:54:10|||||||||83
1759830890000|2025-10-07 09:54:50|||||||||1
1759830930000|2025-10-07 09:55:30|||||||||5
1759830950000|2025-10-07 09:55:50|||||||||2
1759830970000|2025-10-07 09:56:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|47
1759831000000|2025-10-07 09:56:40|||||||||1
1759831050000|2025-10-07 09:57:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759831060000|2025-10-07 09:57:40|||||||||1
1759831110000|2025-10-07 09:58:30|||||||||1
1759831120000|2025-10-07 09:58:40|||||||||1
1759831130000|2025-10-07 09:58:50|||||||||1
1759831170000|2025-10-07 09:59:30|||||||||1
1759831210000|2025-10-07 10:00:10|||||||||2
1759831220000|2025-10-07 10:00:20|||||||||1
1759831260000|2025-10-07 10:01:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|9
1759831280000|2025-10-07 10:01:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1759831300000|2025-10-07 10:01:40|||||||||1
1759831330000|2025-10-07 10:02:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|1
1759831350000|2025-10-07 10:02:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1759831390000|2025-10-07 10:03:10|||||||||1
1759831440000|2025-10-07 10:04:00|||||||||1
1759831470000|2025-10-07 10:04:30|||||||||1
1759831480000|2025-10-07 10:04:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759831500000|2025-10-07 10:05:00|||||||||1
1759831540000|2025-10-07 10:05:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1759831550000|2025-10-07 10:05:50|||||||||2
1759831580000|2025-10-07 10:06:20|||||||||2
1759831610000|2025-10-07 10:06:50|||||||||1
1759831640000|2025-10-07 10:07:20|||||||||1
1759831660000|2025-10-07 10:07:40|||||||||1
1759831720000|2025-10-07 10:08:40|||||||||1
1759831750000|2025-10-07 10:09:10|||||||||6
1759831800000|2025-10-07 10:10:00|||||||||1
1759831820000|2025-10-07 10:10:20|||||||||1
1759831860000|2025-10-07 10:11:00|||||||||1
1759831910000|2025-10-07 10:11:50|||||||||1
1759831970000|2025-10-07 10:12:50|||||||||1
1759831980000|2025-10-07 10:13:00|||||||||1
1759831990000|2025-10-07 10:13:10|||||||||1
1759832020000|2025-10-07 10:13:40|||||||||1
1759832080000|2025-10-07 10:14:40|||||||||1
1759832100000|2025-10-07 10:15:00|||||||||450
1759832110000|2025-10-07 10:15:10|||||||||1
1759832130000|2025-10-07 10:15:30|||||||||1
1759832170000|2025-10-07 10:16:10|||||||||1
1759832180000|2025-10-07 10:16:20|||||||||6
1759832190000|2025-10-07 10:16:30|||||||||1
1759832240000|2025-10-07 10:17:20|||||||||1
1759832270000|2025-10-07 10:17:50|||||||||360
1759832320000|2025-10-07 10:18:40|||||||||1
1759832340000|2025-10-07 10:19:00|||||||||1
1759832380000|2025-10-07 10:19:40|||||||||1
1759832400000|2025-10-07 10:20:00|||||||||1
1759832430000|2025-10-07 10:20:30|||||||||1
1759832470000|2025-10-07 10:21:10|||||||||1
1759832490000|2025-10-07 10:21:30|||||||||300
1759832510000|2025-10-07 10:21:50|||||||||2
1759832520000|2025-10-07 10:22:00|||||||||1
1759832600000|2025-10-07 10:23:20|||||||||1
1759832640000|2025-10-07 10:24:00|||||||||1
1759832650000|2025-10-07 10:24:10|||||||||1
1759832690000|2025-10-07 10:24:50|||||||||1
1759832710000|2025-10-07 10:25:10|||||||||5
1759832760000|2025-10-07 10:26:00|||||||||1
1759832780000|2025-10-07 10:26:20|||||||||1
1759832820000|2025-10-07 10:27:00|||||||||2
1759832870000|2025-10-07 10:27:50|||||||||1
1759832920000|2025-10-07 10:28:40|||||||||1
1759832940000|2025-10-07 10:29:00|||||||||1
1759832960000|2025-10-07 10:29:20|||||||||5
1759832980000|2025-10-07 10:29:40|||||||||1
1759833040000|2025-10-07 10:30:40|||||||||1
1759833090000|2025-10-07 10:31:30|||||||||1
1759833100000|2025-10-07 10:31:40|||||||||240
1759833140000|2025-10-07 10:32:20|||||||||1
1759833150000|2025-10-07 10:32:30|||||||||1
1759833200000|2025-10-07 10:33:20|||||||||1
1759833240000|2025-10-07 10:34:00|||||||||1
1759833260000|2025-10-07 10:34:20|||||||||1
1759833310000|2025-10-07 10:35:10|||||||||1
1759833320000|2025-10-07 10:35:20|||||||||1
1759833370000|2025-10-07 10:36:10|||||||||1
1759833420000|2025-10-07 10:37:00|||||||||1
1759833480000|2025-10-07 10:38:00|||||||||1
1759833530000|2025-10-07 10:38:50|||||||||1
1759833560000|2025-10-07 10:39:20|||||||||1
1759833590000|2025-10-07 10:39:50|||||||||1
1759833640000|2025-10-07 10:40:40|||||||||1
1759833670000|2025-10-07 10:41:10|||||||||2
1759833700000|2025-10-07 10:41:40|||||||||1
1759833730000|2025-10-07 10:42:10|||||||||1
1759833750000|2025-10-07 10:42:30|||||||||1
1759833810000|2025-10-07 10:43:30|||||||||1
1759833860000|2025-10-07 10:44:20|||||||||1
1759833880000|2025-10-07 10:44:40|||||||||1
1759833910000|2025-10-07 10:45:10|||||||||1
1759833920000|2025-10-07 10:45:20|||||||||1
1759833970000|2025-10-07 10:46:10|||||||||1
1759834030000|2025-10-07 10:47:10|||||||||1
1759834080000|2025-10-07 10:48:00|||||||||3
1759834140000|2025-10-07 10:49:00|||||||||1
1759834190000|2025-10-07 10:49:50|||||||||1
1759834250000|2025-10-07 10:50:50|||||||||2
1759834280000|2025-10-07 10:51:20|||||||||1
1759834290000|2025-10-07 10:51:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|113
1759834300000|2025-10-07 10:51:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759834340000|2025-10-07 10:52:20|||||||||174
1759834350000|2025-10-07 10:52:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|25
1759834360000|2025-10-07 10:52:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|25
1759834410000|2025-10-07 10:53:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|61
1759834470000|2025-10-07 10:54:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1759834520000|2025-10-07 10:55:20|||||||||1
1759834580000|2025-10-07 10:56:20|||||||||1
1759834600000|2025-10-07 10:56:40|||||||||1
1759834630000|2025-10-07 10:57:10|||||||||1
1759834690000|2025-10-07 10:58:10|||||||||1
1759834730000|2025-10-07 10:58:50|||||||||2
1759834740000|2025-10-07 10:59:00|||||||||1
1759834780000|2025-10-07 10:59:40|||||||||1
1759834800000|2025-10-07 11:00:00|||||||||1
1759834820000|2025-10-07 11:00:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|130
1759834840000|2025-10-07 11:00:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1759834850000|2025-10-07 11:00:50|||||||||1
1759834910000|2025-10-07 11:01:50|||||||||1
1759834930000|2025-10-07 11:02:10|||||||||1
1759834950000|2025-10-07 11:02:30|||||||||1
1759834960000|2025-10-07 11:02:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1759834970000|2025-10-07 11:02:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759835020000|2025-10-07 11:03:40|||||||||1
1759835070000|2025-10-07 11:04:30|||||||||1
1759835120000|2025-10-07 11:05:20|||||||||1
1759835130000|2025-10-07 11:05:30|||||||||1
1759835180000|2025-10-07 11:06:20|||||||||1
1759835240000|2025-10-07 11:07:20|||||||||1
1759835280000|2025-10-07 11:08:00|||||||||25
1759835290000|2025-10-07 11:08:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|18
1759835300000|2025-10-07 11:08:20|||||||||1
1759835350000|2025-10-07 11:09:10|||||||||2
1759835400000|2025-10-07 11:10:00|||||||||1
1759835450000|2025-10-07 11:10:50|||||||||2
1759835460000|2025-10-07 11:11:00|||||||||1
1759835470000|2025-10-07 11:11:10|||||||||1
1759835500000|2025-10-07 11:11:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|10
1759835510000|2025-10-07 11:11:50|||||||||1
1759835570000|2025-10-07 11:12:50|||||||||1
1759835620000|2025-10-07 11:13:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1759835650000|2025-10-07 11:14:10|||||||||1
1759835680000|2025-10-07 11:14:40|||||||||1
1759835730000|2025-10-07 11:15:30|||||||||1
1759835770000|2025-10-07 11:16:10|||||||||1
1759835790000|2025-10-07 11:16:30|||||||||1
1759835820000|2025-10-07 11:17:00|||||||||1
1759835840000|2025-10-07 11:17:20|||||||||1
1759835900000|2025-10-07 11:18:20|||||||||3
1759835950000|2025-10-07 11:19:10|||||||||1
1759835990000|2025-10-07 11:19:50|||||||||1
1759836010000|2025-10-07 11:20:10|||||||||1
1759836060000|2025-10-07 11:21:00|||||||||3
1759836120000|2025-10-07 11:22:00|||||||||1
1759836170000|2025-10-07 11:22:50|||||||||2
1759836190000|2025-10-07 11:23:10|||||||||1
1759836230000|2025-10-07 11:23:50|||||||||1
1759836280000|2025-10-07 11:24:40|||||||||1
1759836340000|2025-10-07 11:25:40|||||||||2
1759836390000|2025-10-07 11:26:30|||||||||1
1759836400000|2025-10-07 11:26:40|||||||||2
1759836450000|2025-10-07 11:27:30|||||||||1
1759836480000|2025-10-07 11:28:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759836500000|2025-10-07 11:28:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|20
1759836520000|2025-10-07 11:28:40|||||||||1
1759836560000|2025-10-07 11:29:20|||||||||1
1759836610000|2025-10-07 11:30:10|||||||||1
1759836620000|2025-10-07 11:30:20|||||||||3
1759836670000|2025-10-07 11:31:10|||||||||1
1759836690000|2025-10-07 11:31:30|||||||||1
1759836710000|2025-10-07 11:31:50|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1759836720000|2025-10-07 11:32:00|||||||||1
1759836740000|2025-10-07 11:32:20|||||||||1
1759836780000|2025-10-07 11:33:00|||||||||1
1759836830000|2025-10-07 11:33:50|||||||||1
1759836860000|2025-10-07 11:34:20|||||||||1
1759836890000|2025-10-07 11:34:50|||||||||1
1759836940000|2025-10-07 11:35:40|||||||||1
1759836950000|2025-10-07 11:35:50|||||||||2
1759837000000|2025-10-07 11:36:40|||||||||1
1759837040000|2025-10-07 11:37:20|||||||||2
1759837050000|2025-10-07 11:37:30|||||||||1
1759837110000|2025-10-07 11:38:30|||||||||1
1759837140000|2025-10-07 11:39:00|||||||||7
1759837150000|2025-10-07 11:39:10|||||||||40
1759837160000|2025-10-07 11:39:20|||||||||1
1759837210000|2025-10-07 11:40:10|||||||||1
1759837220000|2025-10-07 11:40:20|||||||||1
1759837230000|2025-10-07 11:40:30|||||||||3
1759837270000|2025-10-07 11:41:10|||||||||1
1759837300000|2025-10-07 11:41:40|||||||||1
1759837330000|2025-10-07 11:42:10|||||||||3
1759837340000|2025-10-07 11:42:20|||||||||1
1759837370000|2025-10-07 11:42:50|||||||||1
1759837380000|2025-10-07 11:43:00|||||||||1
1759837390000|2025-10-07 11:43:10|||||||||1
1759837420000|2025-10-07 11:43:40|||||||||1
1759837440000|2025-10-07 11:44:00|||||||||1
1759837490000|2025-10-07 11:44:50|||||||||2
1759837550000|2025-10-07 11:45:50|||||||||3
1759837560000|2025-10-07 11:46:00|||||||||1
1759837600000|2025-10-07 11:46:40|||||||||1
1759837660000|2025-10-07 11:47:40|||||||||1
1759837710000|2025-10-07 11:48:30|||||||||1
1759837720000|2025-10-07 11:48:40|||||||||1
1759837730000|2025-10-07 11:48:50|||||||||1
1759837740000|2025-10-07 11:49:00|||||||||2
1759837770000|2025-10-07 11:49:30|||||||||1
1759837820000|2025-10-07 11:50:20|||||||||3
1759837880000|2025-10-07 11:51:20|||||||||2
1759837890000|2025-10-07 11:51:30|||||||||2
1759837910000|2025-10-07 11:51:50|||||||||1
1759837930000|2025-10-07 11:52:10|||||||||1
1759837960000|2025-10-07 11:52:40|||||||||2
1759837990000|2025-10-07 11:53:10|||||||||1
1759838030000|2025-10-07 11:53:50|||||||||2
1759838040000|2025-10-07 11:54:00|||||||||1
1759838080000|2025-10-07 11:54:40|||||||||1
1759838100000|2025-10-07 11:55:00|||||||||1
1759838110000|2025-10-07 11:55:10|||||||||2
1759838150000|2025-10-07 11:55:50|||||||||1
1759838180000|2025-10-07 11:56:20|||||||||2
1759838190000|2025-10-07 11:56:30|||||||||4
1759838210000|2025-10-07 11:56:50|||||||||1
1759838220000|2025-10-07 11:57:00|19.2|19.12|19.19|19.11|19.2|19.12|19.16|19.08|160
1759838230000|2025-10-07 11:57:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759838250000|2025-10-07 11:57:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|2
1759838260000|2025-10-07 11:57:40|||||||||1
1759838320000|2025-10-07 11:58:40|||||||||3
1759838340000|2025-10-07 11:59:00|||||||||3
1759838370000|2025-10-07 11:59:30|||||||||1
1759838400000|2025-10-07 12:00:00|||||||||2
1759838430000|2025-10-07 12:00:30|||||||||2
1759838470000|2025-10-07 12:01:10|||||||||2
1759838480000|2025-10-07 12:01:20|||||||||2
1759838520000|2025-10-07 12:02:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|53
1759838530000|2025-10-07 12:02:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759838540000|2025-10-07 12:02:20|||||||||3
1759838560000|2025-10-07 12:02:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759838570000|2025-10-07 12:02:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1759838580000|2025-10-07 12:03:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759838590000|2025-10-07 12:03:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1759838600000|2025-10-07 12:03:20|||||||||2
1759838610000|2025-10-07 12:03:30|||||||||2
1759838650000|2025-10-07 12:04:10|||||||||1
1759838690000|2025-10-07 12:04:50|||||||||2
1759838700000|2025-10-07 12:05:00|||||||||1
1759838710000|2025-10-07 12:05:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759838720000|2025-10-07 12:05:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1759838760000|2025-10-07 12:06:00|||||||||3
1759838780000|2025-10-07 12:06:20|||||||||1
1759838810000|2025-10-07 12:06:50|||||||||1
1759838820000|2025-10-07 12:07:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1759838830000|2025-10-07 12:07:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1759838870000|2025-10-07 12:07:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1759838890000|2025-10-07 12:08:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1759838910000|2025-10-07 12:08:30|||||||||2
1759838920000|2025-10-07 12:08:40|||||||||1
1759838950000|2025-10-07 12:09:10|||||||||4
1759838970000|2025-10-07 12:09:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1759838980000|2025-10-07 12:09:40|||||||||3
1759838990000|2025-10-07 12:09:50|||||||||1
1759839010000|2025-10-07 12:10:10|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1759839020000|2025-10-07 12:10:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1759839030000|2025-10-07 12:10:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1759839040000|2025-10-07 12:10:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|28
1759839060000|2025-10-07 12:11:00|||||||||2
1759839070000|2025-10-07 12:11:10|||||||||5
1759839080000|2025-10-07 12:11:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1759839090000|2025-10-07 12:11:30|||||||||1
1759839130000|2025-10-07 12:12:10|||||||||2
1759839140000|2025-10-07 12:12:20|||||||||1
1759839200000|2025-10-07 12:13:20|||||||||1
1759839210000|2025-10-07 12:13:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1759839250000|2025-10-07 12:14:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|24
1759839260000|2025-10-07 12:14:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|22
1759839280000|2025-10-07 12:14:40|||||||||2
1759839300000|2025-10-07 12:15:00|||||||||2
1759839310000|2025-10-07 12:15:10|||||||||1
1759839340000|2025-10-07 12:15:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759839350000|2025-10-07 12:15:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1759839360000|2025-10-07 12:16:00|||||||||1
1759839380000|2025-10-07 12:16:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1759839390000|2025-10-07 12:16:30|||||||||1
1759839400000|2025-10-07 12:16:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759839410000|2025-10-07 12:16:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1759839420000|2025-10-07 12:17:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1759839440000|2025-10-07 12:17:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1759839450000|2025-10-07 12:17:30|||||||||2
1759839470000|2025-10-07 12:17:50|||||||||1
1759839490000|2025-10-07 12:18:10|||||||||2
1759839500000|2025-10-07 12:18:20|||||||||1
1759839530000|2025-10-07 12:18:50|||||||||1
1759839560000|2025-10-07 12:19:20|||||||||3
1759839580000|2025-10-07 12:19:40|||||||||1
1759839640000|2025-10-07 12:20:40|||||||||3
1759839650000|2025-10-07 12:20:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1759839690000|2025-10-07 12:21:30|||||||||1
1759839700000|2025-10-07 12:21:40|||||||||2
1759839740000|2025-10-07 12:22:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759839750000|2025-10-07 12:22:30|||||||||1
1759839800000|2025-10-07 12:23:20|||||||||1
1759839820000|2025-10-07 12:23:40|||||||||1
1759839850000|2025-10-07 12:24:10|||||||||2
1759839860000|2025-10-07 12:24:20|||||||||1
1759839910000|2025-10-07 12:25:10|||||||||1
1759839940000|2025-10-07 12:25:40|||||||||2
1759839970000|2025-10-07 12:26:10|||||||||1
1759839980000|2025-10-07 12:26:20|||||||||1
1759840000000|2025-10-07 12:26:40|||||||||1
1759840020000|2025-10-07 12:27:00|||||||||1
1759840080000|2025-10-07 12:28:00|||||||||3
1759840120000|2025-10-07 12:28:40|||||||||1
1759840130000|2025-10-07 12:28:50|||||||||2
1759840140000|2025-10-07 12:29:00|||||||||1
1759840170000|2025-10-07 12:29:30|||||||||2
1759840190000|2025-10-07 12:29:50|||||||||1
1759840240000|2025-10-07 12:30:40|||||||||4
1759840300000|2025-10-07 12:31:40|||||||||1
1759840350000|2025-10-07 12:32:30|||||||||1
1759840400000|2025-10-07 12:33:20|||||||||3
1759840410000|2025-10-07 12:33:30|||||||||1
1759840420000|2025-10-07 12:33:40|||||||||1
1759840460000|2025-10-07 12:34:20|||||||||1
1759840520000|2025-10-07 12:35:20|||||||||2
1759840550000|2025-10-07 12:35:50|||||||||2
1759840570000|2025-10-07 12:36:10|||||||||1
1759840580000|2025-10-07 12:36:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759840630000|2025-10-07 12:37:10|||||||||1
1759840680000|2025-10-07 12:38:00|||||||||1
1759840690000|2025-10-07 12:38:10|||||||||1
1759840700000|2025-10-07 12:38:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1759840710000|2025-10-07 12:38:30|||||||||1
1759840740000|2025-10-07 12:39:00|||||||||1
1759840790000|2025-10-07 12:39:50|||||||||1
1759840830000|2025-10-07 12:40:30|||||||||3
1759840850000|2025-10-07 12:40:50|||||||||1
1759840870000|2025-10-07 12:41:10|||||||||1
1759840900000|2025-10-07 12:41:40|||||||||1
1759840960000|2025-10-07 12:42:40|||||||||1
1759841010000|2025-10-07 12:43:30|||||||||1
1759841040000|2025-10-07 12:44:00|||||||||1
1759841070000|2025-10-07 12:44:30|||||||||1
1759841120000|2025-10-07 12:45:20|||||||||1
1759841130000|2025-10-07 12:45:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|93
1759841150000|2025-10-07 12:45:50|||||||||2
1759841180000|2025-10-07 12:46:20|||||||||1
1759841230000|2025-10-07 12:47:10|||||||||1
1759841250000|2025-10-07 12:47:30|||||||||5
1759841260000|2025-10-07 12:47:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|23
1759841270000|2025-10-07 12:47:50|19.2|19.12|19.19|19.11|19.21|19.13|19.18|19.1|15
1759841290000|2025-10-07 12:48:10|||||||||1
1759841300000|2025-10-07 12:48:20|||||||||1
1759841310000|2025-10-07 12:48:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1759841320000|2025-10-07 12:48:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1759841340000|2025-10-07 12:49:00|||||||||1
1759841400000|2025-10-07 12:50:00|||||||||1
1759841440000|2025-10-07 12:50:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759841450000|2025-10-07 12:50:50|||||||||1
1759841460000|2025-10-07 12:51:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1759841510000|2025-10-07 12:51:50|||||||||1
1759841520000|2025-10-07 12:52:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759841560000|2025-10-07 12:52:40|||||||||2
1759841600000|2025-10-07 12:53:20|||||||||2
1759841620000|2025-10-07 12:53:40|||||||||1
1759841670000|2025-10-07 12:54:30|||||||||3
1759841730000|2025-10-07 12:55:30|||||||||1
1759841740000|2025-10-07 12:55:40|||||||||1
1759841780000|2025-10-07 12:56:20|||||||||1
1759841820000|2025-10-07 12:57:00|||||||||1
1759841840000|2025-10-07 12:57:20|||||||||1
1759841890000|2025-10-07 12:58:10|||||||||2
1759841920000|2025-10-07 12:58:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|89
1759841950000|2025-10-07 12:59:10|||||||||1
1759841990000|2025-10-07 12:59:50|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|30
1759842000000|2025-10-07 13:00:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|24
1759842020000|2025-10-07 13:00:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759842030000|2025-10-07 13:00:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1759842040000|2025-10-07 13:00:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759842060000|2025-10-07 13:01:00|||||||||1
1759842080000|2025-10-07 13:01:20|||||||||1
1759842090000|2025-10-07 13:01:30|||||||||1
1759842110000|2025-10-07 13:01:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|11
1759842150000|2025-10-07 13:02:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759842160000|2025-10-07 13:02:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1759842170000|2025-10-07 13:02:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1759842220000|2025-10-07 13:03:40|||||||||1
1759842260000|2025-10-07 13:04:20|||||||||1
1759842280000|2025-10-07 13:04:40|||||||||1
1759842310000|2025-10-07 13:05:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|170
1759842330000|2025-10-07 13:05:30|||||||||1
1759842390000|2025-10-07 13:06:30|||||||||1
1759842430000|2025-10-07 13:07:10|||||||||1
1759842440000|2025-10-07 13:07:20|||||||||1
1759842500000|2025-10-07 13:08:20|||||||||1
1759842510000|2025-10-07 13:08:30|||||||||1
1759842530000|2025-10-07 13:08:50|||||||||200
1759842550000|2025-10-07 13:09:10|||||||||1
1759842610000|2025-10-07 13:10:10|||||||||2
1759842660000|2025-10-07 13:11:00|||||||||1
1759842690000|2025-10-07 13:11:30|||||||||2
1759842720000|2025-10-07 13:12:00|||||||||1
1759842760000|2025-10-07 13:12:40|||||||||1
1759842770000|2025-10-07 13:12:50|||||||||1
1759842780000|2025-10-07 13:13:00|||||||||1
1759842830000|2025-10-07 13:13:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|52
1759842880000|2025-10-07 13:14:40|||||||||1
1759842900000|2025-10-07 13:15:00|||||||||3
1759842910000|2025-10-07 13:15:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759842930000|2025-10-07 13:15:30|||||||||1
1759842940000|2025-10-07 13:15:40|||||||||1
1759842950000|2025-10-07 13:15:50|||||||||1
1759842990000|2025-10-07 13:16:30|||||||||1
1759843040000|2025-10-07 13:17:20|||||||||1
1759843050000|2025-10-07 13:17:30|||||||||1
1759843100000|2025-10-07 13:18:20|||||||||1
1759843160000|2025-10-07 13:19:20|||||||||1
1759843190000|2025-10-07 13:19:50|||||||||5
1759843210000|2025-10-07 13:20:10|||||||||1
1759843270000|2025-10-07 13:21:10|||||||||1
1759843300000|2025-10-07 13:21:40|||||||||1
1759843310000|2025-10-07 13:21:50|||||||||8
1759843320000|2025-10-07 13:22:00|||||||||1
1759843350000|2025-10-07 13:22:30|||||||||1
1759843370000|2025-10-07 13:22:50|||||||||1
1759843380000|2025-10-07 13:23:00|||||||||3
1759843430000|2025-10-07 13:23:50|||||||||1
1759843480000|2025-10-07 13:24:40|||||||||1
1759843490000|2025-10-07 13:24:50|||||||||1
1759843530000|2025-10-07 13:25:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759843540000|2025-10-07 13:25:40|||||||||1
1759843590000|2025-10-07 13:26:30|||||||||3
1759843600000|2025-10-07 13:26:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1759843610000|2025-10-07 13:26:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|82
1759843630000|2025-10-07 13:27:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759843640000|2025-10-07 13:27:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759843650000|2025-10-07 13:27:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1759843660000|2025-10-07 13:27:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1759843690000|2025-10-07 13:28:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759843700000|2025-10-07 13:28:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1759843710000|2025-10-07 13:28:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|1
1759843720000|2025-10-07 13:28:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1759843740000|2025-10-07 13:29:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1759843750000|2025-10-07 13:29:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759843760000|2025-10-07 13:29:20|||||||||1
1759843800000|2025-10-07 13:30:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|13
1759843810000|2025-10-07 13:30:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759843820000|2025-10-07 13:30:20|||||||||2
1759843870000|2025-10-07 13:31:10|||||||||1
1759843910000|2025-10-07 13:31:50|||||||||1
1759843930000|2025-10-07 13:32:10|||||||||1
1759843940000|2025-10-07 13:32:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|31
1759843970000|2025-10-07 13:32:50|||||||||3
1759843980000|2025-10-07 13:33:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1759844020000|2025-10-07 13:33:40|||||||||2
1759844040000|2025-10-07 13:34:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|23
1759844050000|2025-10-07 13:34:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|49
1759844070000|2025-10-07 13:34:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1759844090000|2025-10-07 13:34:50|||||||||4
1759844110000|2025-10-07 13:35:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759844130000|2025-10-07 13:35:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|23
1759844150000|2025-10-07 13:35:50|||||||||1
1759844160000|2025-10-07 13:36:00|||||||||2
1759844200000|2025-10-07 13:36:40|||||||||1
1759844220000|2025-10-07 13:37:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759844230000|2025-10-07 13:37:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1759844240000|2025-10-07 13:37:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759844260000|2025-10-07 13:37:40|||||||||2
1759844280000|2025-10-07 13:38:00|||||||||2
1759844290000|2025-10-07 13:38:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1759844310000|2025-10-07 13:38:30|||||||||1
1759844320000|2025-10-07 13:38:40|||||||||2
1759844370000|2025-10-07 13:39:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1759844380000|2025-10-07 13:39:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1759844390000|2025-10-07 13:39:50|||||||||2
1759844410000|2025-10-07 13:40:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759844420000|2025-10-07 13:40:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1759844430000|2025-10-07 13:40:30|||||||||1
1759844460000|2025-10-07 13:41:00|||||||||2
1759844480000|2025-10-07 13:41:20|||||||||1
1759844530000|2025-10-07 13:42:10|||||||||3
1759844580000|2025-10-07 13:43:00|||||||||2
1759844590000|2025-10-07 13:43:10|||||||||1
1759844600000|2025-10-07 13:43:20|||||||||1
1759844610000|2025-10-07 13:43:30|||||||||3
1759844640000|2025-10-07 13:44:00|||||||||9
1759844660000|2025-10-07 13:44:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1759844670000|2025-10-07 13:44:30|||||||||2
1759844700000|2025-10-07 13:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|13
1759844710000|2025-10-07 13:45:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759844730000|2025-10-07 13:45:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1759844740000|2025-10-07 13:45:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759844750000|2025-10-07 13:45:50|||||||||3
1759844760000|2025-10-07 13:46:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|6
1759844770000|2025-10-07 13:46:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759844780000|2025-10-07 13:46:20|19.15|19.07|19.14|19.06|19.15|19.07|19.11|19.03|6
1759844790000|2025-10-07 13:46:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759844800000|2025-10-07 13:46:40|19.14|19.06|19.14|19.06|19.15|19.07|19.13|19.05|7
1759844810000|2025-10-07 13:46:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1759844820000|2025-10-07 13:47:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|25
1759844830000|2025-10-07 13:47:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759844850000|2025-10-07 13:47:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759844860000|2025-10-07 13:47:40|||||||||1
1759844870000|2025-10-07 13:47:50|||||||||3
1759844880000|2025-10-07 13:48:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759844890000|2025-10-07 13:48:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|2
1759844900000|2025-10-07 13:48:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759844910000|2025-10-07 13:48:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1759844920000|2025-10-07 13:48:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1759844940000|2025-10-07 13:49:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1759844960000|2025-10-07 13:49:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|21
1759844970000|2025-10-07 13:49:30|||||||||1
1759844990000|2025-10-07 13:49:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|17
1759845000000|2025-10-07 13:50:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1759845010000|2025-10-07 13:50:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|148
1759845030000|2025-10-07 13:50:30|||||||||1
1759845080000|2025-10-07 13:51:20|||||||||1
1759845090000|2025-10-07 13:51:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|97
1759845100000|2025-10-07 13:51:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|47
1759845110000|2025-10-07 13:51:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|20
1759845140000|2025-10-07 13:52:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|76
1759845150000|2025-10-07 13:52:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1759845160000|2025-10-07 13:52:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|2
1759845170000|2025-10-07 13:52:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1759845180000|2025-10-07 13:53:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1759845190000|2025-10-07 13:53:10|||||||||1
1759845210000|2025-10-07 13:53:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759845220000|2025-10-07 13:53:40|||||||||1
1759845250000|2025-10-07 13:54:10|||||||||1
1759845300000|2025-10-07 13:55:00|||||||||1
1759845360000|2025-10-07 13:56:00|||||||||2
1759845390000|2025-10-07 13:56:30|||||||||1
1759845410000|2025-10-07 13:56:50|||||||||1
1759845460000|2025-10-07 13:57:40|||||||||11
1759845470000|2025-10-07 13:57:50|||||||||1
1759845520000|2025-10-07 13:58:40|||||||||1
1759845560000|2025-10-07 13:59:20|||||||||1
1759845580000|2025-10-07 13:59:40|||||||||1
1759845610000|2025-10-07 14:00:10|||||||||18
1759845630000|2025-10-07 14:00:30|||||||||4
1759845660000|2025-10-07 14:01:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|247
1759845690000|2025-10-07 14:01:30|||||||||1
1759845740000|2025-10-07 14:02:20|||||||||2
1759845800000|2025-10-07 14:03:20|||||||||1
1759845820000|2025-10-07 14:03:40|||||||||1
1759845830000|2025-10-07 14:03:50|||||||||1
1759845850000|2025-10-07 14:04:10|||||||||1
1759845870000|2025-10-07 14:04:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1759845880000|2025-10-07 14:04:40|||||||||1
1759845890000|2025-10-07 14:04:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|119
1759845900000|2025-10-07 14:05:00|||||||||7
1759845910000|2025-10-07 14:05:10|||||||||1
1759845960000|2025-10-07 14:06:00|||||||||1
1759846010000|2025-10-07 14:06:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1759846020000|2025-10-07 14:07:00|||||||||33
1759846070000|2025-10-07 14:07:50|||||||||1
1759846130000|2025-10-07 14:08:50|||||||||26
1759846150000|2025-10-07 14:09:10|||||||||2
1759846160000|2025-10-07 14:09:20|||||||||24
1759846180000|2025-10-07 14:09:40|||||||||2
1759846190000|2025-10-07 14:09:50|||||||||1
1759846240000|2025-10-07 14:10:40|||||||||58
1759846250000|2025-10-07 14:10:50|||||||||1
1759846270000|2025-10-07 14:11:10|||||||||9
1759846290000|2025-10-07 14:11:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1759846300000|2025-10-07 14:11:40|||||||||2
1759846320000|2025-10-07 14:12:00|||||||||1
1759846350000|2025-10-07 14:12:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1759846360000|2025-10-07 14:12:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1759846380000|2025-10-07 14:13:00|||||||||1
1759846400000|2025-10-07 14:13:20|||||||||1
1759846430000|2025-10-07 14:13:50|||||||||1
1759846460000|2025-10-07 14:14:20|||||||||1
1759846490000|2025-10-07 14:14:50|||||||||3
1759846500000|2025-10-07 14:15:00|||||||||1
1759846510000|2025-10-07 14:15:10|||||||||1
1759846570000|2025-10-07 14:16:10|||||||||1
1759846610000|2025-10-07 14:16:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|11
1759846620000|2025-10-07 14:17:00|||||||||1
1759846630000|2025-10-07 14:17:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1759846680000|2025-10-07 14:18:00|||||||||1
1759846720000|2025-10-07 14:18:40|||||||||1
1759846730000|2025-10-07 14:18:50|||||||||1
1759846760000|2025-10-07 14:19:20|||||||||2
1759846780000|2025-10-07 14:19:40|||||||||1
1759846790000|2025-10-07 14:19:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1759846810000|2025-10-07 14:20:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1759846840000|2025-10-07 14:20:40|||||||||1
1759846870000|2025-10-07 14:21:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759846900000|2025-10-07 14:21:40|||||||||1
1759846950000|2025-10-07 14:22:30|||||||||1
1759846960000|2025-10-07 14:22:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1759846970000|2025-10-07 14:22:50|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|21
1759847010000|2025-10-07 14:23:30|||||||||1
1759847040000|2025-10-07 14:24:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759847060000|2025-10-07 14:24:20|||||||||1
1759847120000|2025-10-07 14:25:20|||||||||1
1759847130000|2025-10-07 14:25:30|||||||||1
1759847140000|2025-10-07 14:25:40|||||||||3
1759847170000|2025-10-07 14:26:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1759847230000|2025-10-07 14:27:10|||||||||11
1759847280000|2025-10-07 14:28:00|||||||||3
1759847300000|2025-10-07 14:28:20|||||||||1
1759847340000|2025-10-07 14:29:00|||||||||2
1759847390000|2025-10-07 14:29:50|||||||||3
1759847400000|2025-10-07 14:30:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|154
1759847450000|2025-10-07 14:30:50|||||||||2
1759847470000|2025-10-07 14:31:10|||||||||3
1759847480000|2025-10-07 14:31:20|||||||||1
1759847500000|2025-10-07 14:31:40|||||||||1
1759847550000|2025-10-07 14:32:30|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|50
1759847560000|2025-10-07 14:32:40|||||||||2
1759847610000|2025-10-07 14:33:30|||||||||1
1759847650000|2025-10-07 14:34:10|||||||||1
1759847670000|2025-10-07 14:34:30|||||||||1
1759847720000|2025-10-07 14:35:20|||||||||1
1759847740000|2025-10-07 14:35:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|35
1759847760000|2025-10-07 14:36:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1759847780000|2025-10-07 14:36:20|||||||||1
1759847810000|2025-10-07 14:36:50|||||||||1
1759847830000|2025-10-07 14:37:10|||||||||1
1759847840000|2025-10-07 14:37:20|||||||||5
1759847870000|2025-10-07 14:37:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|32
1759847880000|2025-10-07 14:38:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759847890000|2025-10-07 14:38:10|||||||||1
1759847900000|2025-10-07 14:38:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1759847940000|2025-10-07 14:39:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|104
1759847980000|2025-10-07 14:39:40|||||||||1
1759847990000|2025-10-07 14:39:50|||||||||1
1759848000000|2025-10-07 14:40:00|||||||||2
1759848010000|2025-10-07 14:40:10|||||||||1
1759848050000|2025-10-07 14:40:50|||||||||1
1759848080000|2025-10-07 14:41:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|286
1759848110000|2025-10-07 14:41:50|||||||||5
1759848160000|2025-10-07 14:42:40|||||||||1
1759848170000|2025-10-07 14:42:50|||||||||2
1759848190000|2025-10-07 14:43:10|||||||||70
1759848220000|2025-10-07 14:43:40|||||||||1
1759848240000|2025-10-07 14:44:00|||||||||1
1759848250000|2025-10-07 14:44:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759848260000|2025-10-07 14:44:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|2
1759848270000|2025-10-07 14:44:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|112
1759848280000|2025-10-07 14:44:40|||||||||1
1759848290000|2025-10-07 14:44:50|||||||||3
1759848330000|2025-10-07 14:45:30|||||||||1
1759848350000|2025-10-07 14:45:50|||||||||2
1759848380000|2025-10-07 14:46:20|||||||||1
1759848400000|2025-10-07 14:46:40|||||||||6
1759848410000|2025-10-07 14:46:50|||||||||1
1759848420000|2025-10-07 14:47:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|35
1759848430000|2025-10-07 14:47:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|19
1759848450000|2025-10-07 14:47:30|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|45
1759848460000|2025-10-07 14:47:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1759848490000|2025-10-07 14:48:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1759848550000|2025-10-07 14:49:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|101
1759848560000|2025-10-07 14:49:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759848570000|2025-10-07 14:49:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759848580000|2025-10-07 14:49:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1759848600000|2025-10-07 14:50:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1759848610000|2025-10-07 14:50:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1759848620000|2025-10-07 14:50:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|13
1759848640000|2025-10-07 14:50:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759848650000|2025-10-07 14:50:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|56
1759848660000|2025-10-07 14:51:00|||||||||1
1759848690000|2025-10-07 14:51:30|||||||||30
1759848710000|2025-10-07 14:51:50|||||||||2
1759848750000|2025-10-07 14:52:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759848770000|2025-10-07 14:52:50|||||||||2
1759848820000|2025-10-07 14:53:40|||||||||2
1759848870000|2025-10-07 14:54:30|||||||||24
1759848880000|2025-10-07 14:54:40|||||||||1
1759848890000|2025-10-07 14:54:50|||||||||1
1759848920000|2025-10-07 14:55:20|||||||||1
1759848930000|2025-10-07 14:55:30|||||||||1
1759848950000|2025-10-07 14:55:50|||||||||28
1759848990000|2025-10-07 14:56:30|||||||||1
1759849010000|2025-10-07 14:56:50|||||||||5
1759849020000|2025-10-07 14:57:00|||||||||28
1759849030000|2025-10-07 14:57:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|12
1759849040000|2025-10-07 14:57:20|||||||||1
1759849100000|2025-10-07 14:58:20|||||||||1
1759849130000|2025-10-07 14:58:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1759849150000|2025-10-07 14:59:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|376
1759849160000|2025-10-07 14:59:20|||||||||2
1759849180000|2025-10-07 14:59:40|||||||||2
1759849190000|2025-10-07 14:59:50|||||||||1
1759849200000|2025-10-07 15:00:00|||||||||2
1759849210000|2025-10-07 15:00:10|||||||||1
1759849230000|2025-10-07 15:00:30|||||||||3
1759849240000|2025-10-07 15:00:40|||||||||25
1759849250000|2025-10-07 15:00:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|16
1759849260000|2025-10-07 15:01:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|4
1759849270000|2025-10-07 15:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759849310000|2025-10-07 15:01:50|||||||||1
1759849320000|2025-10-07 15:02:00|||||||||1
1759849370000|2025-10-07 15:02:50|||||||||2
1759849390000|2025-10-07 15:03:10|||||||||1
1759849410000|2025-10-07 15:03:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|13
1759849420000|2025-10-07 15:03:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|63
1759849430000|2025-10-07 15:03:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1759849460000|2025-10-07 15:04:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|13
1759849470000|2025-10-07 15:04:30|19.37|19.29|19.36|19.28|19.37|19.29|19.35|19.27|1
1759849480000|2025-10-07 15:04:40|||||||||1
1759849490000|2025-10-07 15:04:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759849540000|2025-10-07 15:05:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|27
1759849550000|2025-10-07 15:05:50|||||||||1
1759849580000|2025-10-07 15:06:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|214
1759849590000|2025-10-07 15:06:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|75
1759849610000|2025-10-07 15:06:50|||||||||1
1759849620000|2025-10-07 15:07:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|71
1759849630000|2025-10-07 15:07:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|14
1759849640000|2025-10-07 15:07:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759849650000|2025-10-07 15:07:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|9
1759849670000|2025-10-07 15:07:50|||||||||1
1759849700000|2025-10-07 15:08:20|||||||||1
1759849730000|2025-10-07 15:08:50|||||||||1
1759849740000|2025-10-07 15:09:00|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|60
1759849760000|2025-10-07 15:09:20|||||||||1
1759849770000|2025-10-07 15:09:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|46
1759849780000|2025-10-07 15:09:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|249
1759849810000|2025-10-07 15:10:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|21
1759849820000|2025-10-07 15:10:20|||||||||2
1759849830000|2025-10-07 15:10:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|36
1759849840000|2025-10-07 15:10:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|21
1759849850000|2025-10-07 15:10:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1759849870000|2025-10-07 15:11:10|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|144
1759849900000|2025-10-07 15:11:40|||||||||58
1759849930000|2025-10-07 15:12:10|||||||||5
1759849950000|2025-10-07 15:12:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|125
1759849970000|2025-10-07 15:12:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|15
1759849980000|2025-10-07 15:13:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1759849990000|2025-10-07 15:13:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|16
1759850000000|2025-10-07 15:13:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|18
1759850010000|2025-10-07 15:13:30|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|20
1759850020000|2025-10-07 15:13:40|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|43
1759850030000|2025-10-07 15:13:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|20
1759850040000|2025-10-07 15:14:00|||||||||4
1759850050000|2025-10-07 15:14:10|||||||||6
1759850060000|2025-10-07 15:14:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1759850070000|2025-10-07 15:14:30|||||||||6
1759850080000|2025-10-07 15:14:40|||||||||6
1759850090000|2025-10-07 15:14:50|||||||||9
1759850100000|2025-10-07 15:15:00|||||||||14
1759850110000|2025-10-07 15:15:10|||||||||33
1759850150000|2025-10-07 15:15:50|||||||||16
1759850160000|2025-10-07 15:16:00|||||||||2
1759850170000|2025-10-07 15:16:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|17
1759850210000|2025-10-07 15:16:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759850220000|2025-10-07 15:17:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|20
1759850230000|2025-10-07 15:17:10|19.46|19.38|19.45|19.37|19.47|19.39|19.45|19.37|29
1759850290000|2025-10-07 15:18:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|81
1759850300000|2025-10-07 15:18:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759850330000|2025-10-07 15:18:50|||||||||1
1759850370000|2025-10-07 15:19:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1759850380000|2025-10-07 15:19:40|||||||||16
1759850390000|2025-10-07 15:19:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759850400000|2025-10-07 15:20:00|||||||||4
1759850410000|2025-10-07 15:20:10|||||||||1
1759850420000|2025-10-07 15:20:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|22
1759850430000|2025-10-07 15:20:30|||||||||1
1759850440000|2025-10-07 15:20:40|||||||||1
1759850450000|2025-10-07 15:20:50|||||||||1
1759850480000|2025-10-07 15:21:20|||||||||2
1759850490000|2025-10-07 15:21:30|||||||||1
1759850500000|2025-10-07 15:21:40|||||||||1
1759850510000|2025-10-07 15:21:50|||||||||1
1759850520000|2025-10-07 15:22:00|||||||||2
1759850530000|2025-10-07 15:22:10|||||||||6
1759850540000|2025-10-07 15:22:20|||||||||7
1759850550000|2025-10-07 15:22:30|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|159
1759850560000|2025-10-07 15:22:40|||||||||1
1759850590000|2025-10-07 15:23:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|45
1759850600000|2025-10-07 15:23:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1759850610000|2025-10-07 15:23:30|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|3
1759850620000|2025-10-07 15:23:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759850630000|2025-10-07 15:23:50|||||||||1
1759850640000|2025-10-07 15:24:00|||||||||11
1759850650000|2025-10-07 15:24:10|||||||||1
1759850660000|2025-10-07 15:24:20|||||||||1
1759850670000|2025-10-07 15:24:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|31
1759850680000|2025-10-07 15:24:40|||||||||1
1759850690000|2025-10-07 15:24:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|41
1759850700000|2025-10-07 15:25:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759850720000|2025-10-07 15:25:20|||||||||1
1759850730000|2025-10-07 15:25:30|||||||||4
1759850740000|2025-10-07 15:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|60
1759850750000|2025-10-07 15:25:50|||||||||2
1759850770000|2025-10-07 15:26:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1759850780000|2025-10-07 15:26:20|||||||||2
1759850790000|2025-10-07 15:26:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|5
1759850800000|2025-10-07 15:26:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|206
1759850810000|2025-10-07 15:26:50|||||||||3
1759850830000|2025-10-07 15:27:10|||||||||1
1759850850000|2025-10-07 15:27:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|6
1759850860000|2025-10-07 15:27:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759850880000|2025-10-07 15:28:00|||||||||1323
1759850890000|2025-10-07 15:28:10|||||||||2
1759850900000|2025-10-07 15:28:20|||||||||5
1759850910000|2025-10-07 15:28:30|||||||||5
1759850920000|2025-10-07 15:28:40|||||||||27
1759850930000|2025-10-07 15:28:50|||||||||8
1759850940000|2025-10-07 15:29:00|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|25
1759850950000|2025-10-07 15:29:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|18
1759850960000|2025-10-07 15:29:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|6
1759850970000|2025-10-07 15:29:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1759850980000|2025-10-07 15:29:40|||||||||17
1759850990000|2025-10-07 15:29:50|||||||||41
1759851000000|2025-10-07 15:30:00|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|15
1759851010000|2025-10-07 15:30:10|19.48|19.4|19.49|19.41|19.5|19.42|19.48|19.4|9
1759851020000|2025-10-07 15:30:20|19.5|19.42|19.49|19.41|19.5|19.42|19.48|19.4|0
1759851030000|2025-10-07 15:30:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1759851040000|2025-10-07 15:30:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1759851060000|2025-10-07 15:31:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1759851100000|2025-10-07 15:31:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|59
1759851180000|2025-10-07 15:33:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|93
1759851190000|2025-10-07 15:33:10|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|200
1759851200000|2025-10-07 15:33:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|48
1759851260000|2025-10-07 15:34:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1759851300000|2025-10-07 15:35:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|23
1759851390000|2025-10-07 15:36:30|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|221
1759851400000|2025-10-07 15:36:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759851510000|2025-10-07 15:38:30|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1759851530000|2025-10-07 15:38:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1759851540000|2025-10-07 15:39:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759851550000|2025-10-07 15:39:10|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|244
1759851570000|2025-10-07 15:39:30|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|4
1759851580000|2025-10-07 15:39:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1759851600000|2025-10-07 15:40:00|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|45
1759851610000|2025-10-07 15:40:10|||||||||88
1759851630000|2025-10-07 15:40:30|19.44|19.36|19.41|19.33|19.45|19.37|19.4|19.32|41
1759851640000|2025-10-07 15:40:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759851670000|2025-10-07 15:41:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759851680000|2025-10-07 15:41:20|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1759851690000|2025-10-07 15:41:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1759851700000|2025-10-07 15:41:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1759851760000|2025-10-07 15:42:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1759851770000|2025-10-07 15:42:50|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1759851810000|2025-10-07 15:43:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1759851850000|2025-10-07 15:44:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1759851860000|2025-10-07 15:44:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759851920000|2025-10-07 15:45:20|||||||||14
1759851940000|2025-10-07 15:45:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759852060000|2025-10-07 15:47:40|||||||||2
1759852070000|2025-10-07 15:47:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|36
1759852090000|2025-10-07 15:48:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759852140000|2025-10-07 15:49:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1759852150000|2025-10-07 15:49:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1759852160000|2025-10-07 15:49:20|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1759852180000|2025-10-07 15:49:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759852200000|2025-10-07 15:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759852210000|2025-10-07 15:50:10|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|1
1759852220000|2025-10-07 15:50:20|||||||||10
1759852230000|2025-10-07 15:50:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|2
1759852240000|2025-10-07 15:50:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1759852260000|2025-10-07 15:51:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759852270000|2025-10-07 15:51:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1759852280000|2025-10-07 15:51:20|19.47|19.39|19.49|19.41|19.5|19.42|19.47|19.39|0
1759852290000|2025-10-07 15:51:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1759852300000|2025-10-07 15:51:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759852310000|2025-10-07 15:51:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1759852350000|2025-10-07 15:52:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1759852360000|2025-10-07 15:52:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759852370000|2025-10-07 15:52:50|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1759852430000|2025-10-07 15:53:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759852440000|2025-10-07 15:54:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1759852530000|2025-10-07 15:55:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1759852590000|2025-10-07 15:56:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759852600000|2025-10-07 15:56:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759852610000|2025-10-07 15:56:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1759852620000|2025-10-07 15:57:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759852630000|2025-10-07 15:57:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1759852640000|2025-10-07 15:57:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1759852650000|2025-10-07 15:57:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759852790000|2025-10-07 15:59:50|||||||||2
1759852810000|2025-10-07 16:00:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759852820000|2025-10-07 16:00:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759852830000|2025-10-07 16:00:30|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|2
1759852870000|2025-10-07 16:01:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1759852900000|2025-10-07 16:01:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759852950000|2025-10-07 16:02:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|17
1759852960000|2025-10-07 16:02:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759852980000|2025-10-07 16:03:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759853010000|2025-10-07 16:03:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|20
1759853040000|2025-10-07 16:04:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1759853100000|2025-10-07 16:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759853130000|2025-10-07 16:05:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1759853140000|2025-10-07 16:05:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|26
1759853150000|2025-10-07 16:05:50|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1759853160000|2025-10-07 16:06:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1759853170000|2025-10-07 16:06:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759853180000|2025-10-07 16:06:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|30
1759853190000|2025-10-07 16:06:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759853200000|2025-10-07 16:06:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1759853210000|2025-10-07 16:06:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1759853250000|2025-10-07 16:07:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1759853260000|2025-10-07 16:07:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759853280000|2025-10-07 16:08:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1759853290000|2025-10-07 16:08:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1759853300000|2025-10-07 16:08:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1759853310000|2025-10-07 16:08:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853330000|2025-10-07 16:08:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1759853340000|2025-10-07 16:09:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759853350000|2025-10-07 16:09:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1759853360000|2025-10-07 16:09:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1759853410000|2025-10-07 16:10:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1759853470000|2025-10-07 16:11:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1759853480000|2025-10-07 16:11:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1759853590000|2025-10-07 16:13:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759853640000|2025-10-07 16:14:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853680000|2025-10-07 16:14:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853690000|2025-10-07 16:14:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853700000|2025-10-07 16:15:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1759853710000|2025-10-07 16:15:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1759853720000|2025-10-07 16:15:20|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853730000|2025-10-07 16:15:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853740000|2025-10-07 16:15:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759853760000|2025-10-07 16:16:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759853790000|2025-10-07 16:16:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853850000|2025-10-07 16:17:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1759853870000|2025-10-07 16:17:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|17
1759853880000|2025-10-07 16:18:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759853890000|2025-10-07 16:18:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853940000|2025-10-07 16:19:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759853950000|2025-10-07 16:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759853960000|2025-10-07 16:19:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1759854060000|2025-10-07 16:21:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1759854080000|2025-10-07 16:21:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759854100000|2025-10-07 16:21:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|9
1759854120000|2025-10-07 16:22:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|10
1759854140000|2025-10-07 16:22:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1759854180000|2025-10-07 16:23:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|19
1759854190000|2025-10-07 16:23:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1759854220000|2025-10-07 16:23:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1759854230000|2025-10-07 16:23:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1759854240000|2025-10-07 16:24:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1759854250000|2025-10-07 16:24:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759854260000|2025-10-07 16:24:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1759854270000|2025-10-07 16:24:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1759854280000|2025-10-07 16:24:40|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|2
1759854300000|2025-10-07 16:25:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1759854310000|2025-10-07 16:25:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759854360000|2025-10-07 16:26:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1759854390000|2025-10-07 16:26:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759854410000|2025-10-07 16:26:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759854420000|2025-10-07 16:27:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1759854430000|2025-10-07 16:27:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1759854450000|2025-10-07 16:27:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759854460000|2025-10-07 16:27:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1759854540000|2025-10-07 16:29:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1759854570000|2025-10-07 16:29:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1759854600000|2025-10-07 16:30:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759854620000|2025-10-07 16:30:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759854630000|2025-10-07 16:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759854700000|2025-10-07 16:31:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1759854720000|2025-10-07 16:32:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|23
1759854730000|2025-10-07 16:32:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1759854750000|2025-10-07 16:32:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759854800000|2025-10-07 16:33:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|53
1759854860000|2025-10-07 16:34:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759855020000|2025-10-07 16:37:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759855030000|2025-10-07 16:37:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1759855040000|2025-10-07 16:37:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759855090000|2025-10-07 16:38:10|||||||||5
1759855100000|2025-10-07 16:38:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1759855110000|2025-10-07 16:38:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1759855190000|2025-10-07 16:39:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759855200000|2025-10-07 16:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759855230000|2025-10-07 16:40:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1759855240000|2025-10-07 16:40:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1759855250000|2025-10-07 16:40:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759855260000|2025-10-07 16:41:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1759855270000|2025-10-07 16:41:10|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1759855330000|2025-10-07 16:42:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759855340000|2025-10-07 16:42:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759855350000|2025-10-07 16:42:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1759855360000|2025-10-07 16:42:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759855370000|2025-10-07 16:42:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1759855380000|2025-10-07 16:43:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759855400000|2025-10-07 16:43:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759855560000|2025-10-07 16:46:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1759855690000|2025-10-07 16:48:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1759855700000|2025-10-07 16:48:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759855710000|2025-10-07 16:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759855770000|2025-10-07 16:49:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1759855780000|2025-10-07 16:49:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759855800000|2025-10-07 16:50:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1759855810000|2025-10-07 16:50:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759855820000|2025-10-07 16:50:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759855830000|2025-10-07 16:50:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|1
1759855860000|2025-10-07 16:51:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759855890000|2025-10-07 16:51:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1759855910000|2025-10-07 16:51:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759855920000|2025-10-07 16:52:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|5
1759855930000|2025-10-07 16:52:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759855940000|2025-10-07 16:52:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759855950000|2025-10-07 16:52:30|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1759855960000|2025-10-07 16:52:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759856000000|2025-10-07 16:53:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759856040000|2025-10-07 16:54:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1759856050000|2025-10-07 16:54:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759856060000|2025-10-07 16:54:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759856080000|2025-10-07 16:54:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1759856090000|2025-10-07 16:54:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1759856100000|2025-10-07 16:55:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|1
1759856110000|2025-10-07 16:55:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759856140000|2025-10-07 16:55:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759856150000|2025-10-07 16:55:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1759856160000|2025-10-07 16:56:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759856170000|2025-10-07 16:56:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|20
1759856180000|2025-10-07 16:56:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1759856190000|2025-10-07 16:56:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1759856200000|2025-10-07 16:56:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1759856210000|2025-10-07 16:56:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1759856230000|2025-10-07 16:57:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1759856240000|2025-10-07 16:57:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1759856250000|2025-10-07 16:57:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759856270000|2025-10-07 16:57:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759856280000|2025-10-07 16:58:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1759856290000|2025-10-07 16:58:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759856400000|2025-10-07 17:00:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759856420000|2025-10-07 17:00:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759856440000|2025-10-07 17:00:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759856460000|2025-10-07 17:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|13
1759856510000|2025-10-07 17:01:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759856520000|2025-10-07 17:02:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759856530000|2025-10-07 17:02:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759856540000|2025-10-07 17:02:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1759856570000|2025-10-07 17:02:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759856580000|2025-10-07 17:03:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1759856600000|2025-10-07 17:03:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759856670000|2025-10-07 17:04:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1759856720000|2025-10-07 17:05:20|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1759856740000|2025-10-07 17:05:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759856780000|2025-10-07 17:06:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759856850000|2025-10-07 17:07:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1759856860000|2025-10-07 17:07:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759856870000|2025-10-07 17:07:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1759856880000|2025-10-07 17:08:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759856900000|2025-10-07 17:08:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759856910000|2025-10-07 17:08:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1759856920000|2025-10-07 17:08:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759857010000|2025-10-07 17:10:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759857040000|2025-10-07 17:10:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1759857050000|2025-10-07 17:10:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1759857100000|2025-10-07 17:11:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1759857110000|2025-10-07 17:11:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1759857120000|2025-10-07 17:12:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1759857140000|2025-10-07 17:12:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1759857160000|2025-10-07 17:12:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857180000|2025-10-07 17:13:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759857200000|2025-10-07 17:13:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759857240000|2025-10-07 17:14:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857250000|2025-10-07 17:14:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759857270000|2025-10-07 17:14:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759857290000|2025-10-07 17:14:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857300000|2025-10-07 17:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759857420000|2025-10-07 17:17:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759857430000|2025-10-07 17:17:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759857440000|2025-10-07 17:17:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759857450000|2025-10-07 17:17:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1759857460000|2025-10-07 17:17:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759857480000|2025-10-07 17:18:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1759857580000|2025-10-07 17:19:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857590000|2025-10-07 17:19:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759857600000|2025-10-07 17:20:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1759857610000|2025-10-07 17:20:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1759857620000|2025-10-07 17:20:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857650000|2025-10-07 17:20:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759857660000|2025-10-07 17:21:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759857670000|2025-10-07 17:21:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759857680000|2025-10-07 17:21:20|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1759857690000|2025-10-07 17:21:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857710000|2025-10-07 17:21:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759857820000|2025-10-07 17:23:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1759857900000|2025-10-07 17:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759857930000|2025-10-07 17:25:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759857950000|2025-10-07 17:25:50|||||||||30
1759858200000|2025-10-07 17:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759858210000|2025-10-07 17:30:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759858240000|2025-10-07 17:30:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759858260000|2025-10-07 17:31:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759858300000|2025-10-07 17:31:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1759858410000|2025-10-07 17:33:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759858510000|2025-10-07 17:35:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759858620000|2025-10-07 17:37:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759858650000|2025-10-07 17:37:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759858670000|2025-10-07 17:37:50|||||||||1
1759858700000|2025-10-07 17:38:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759858740000|2025-10-07 17:39:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759858750000|2025-10-07 17:39:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759858780000|2025-10-07 17:39:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759858840000|2025-10-07 17:40:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759858980000|2025-10-07 17:43:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759859020000|2025-10-07 17:43:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759859040000|2025-10-07 17:44:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759859140000|2025-10-07 17:45:40|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1759859160000|2025-10-07 17:46:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1759859220000|2025-10-07 17:47:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759859230000|2025-10-07 17:47:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759859260000|2025-10-07 17:47:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1759859290000|2025-10-07 17:48:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759859300000|2025-10-07 17:48:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759859330000|2025-10-07 17:48:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759859420000|2025-10-07 17:50:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1759859430000|2025-10-07 17:50:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759859530000|2025-10-07 17:52:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759859540000|2025-10-07 17:52:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1759859550000|2025-10-07 17:52:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759859560000|2025-10-07 17:52:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1759859570000|2025-10-07 17:52:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759859580000|2025-10-07 17:53:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759859590000|2025-10-07 17:53:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1759859620000|2025-10-07 17:53:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759859630000|2025-10-07 17:53:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759859700000|2025-10-07 17:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759859720000|2025-10-07 17:55:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759859730000|2025-10-07 17:55:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1759859860000|2025-10-07 17:57:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759859930000|2025-10-07 17:58:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759860020000|2025-10-07 18:00:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1759860030000|2025-10-07 18:00:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1759860050000|2025-10-07 18:00:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1759860060000|2025-10-07 18:01:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759860070000|2025-10-07 18:01:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1759860080000|2025-10-07 18:01:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1759860100000|2025-10-07 18:01:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759860110000|2025-10-07 18:01:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1759860160000|2025-10-07 18:02:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|26
1759860200000|2025-10-07 18:03:20|||||||||2
1759860210000|2025-10-07 18:03:30|||||||||18
1759860420000|2025-10-07 18:07:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|18
1759860430000|2025-10-07 18:07:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1759860450000|2025-10-07 18:07:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1759860460000|2025-10-07 18:07:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1759860470000|2025-10-07 18:07:50|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1759860480000|2025-10-07 18:08:00|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1759860500000|2025-10-07 18:08:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1759860530000|2025-10-07 18:08:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1759860590000|2025-10-07 18:09:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1759860600000|2025-10-07 18:10:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1759860650000|2025-10-07 18:10:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1759860700000|2025-10-07 18:11:40|||||||||10
1759860720000|2025-10-07 18:12:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1759860730000|2025-10-07 18:12:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1759860800000|2025-10-07 18:13:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1759860870000|2025-10-07 18:14:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759860930000|2025-10-07 18:15:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759860940000|2025-10-07 18:15:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759861000000|2025-10-07 18:16:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|12
1759861060000|2025-10-07 18:17:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1759861090000|2025-10-07 18:18:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1759861110000|2025-10-07 18:18:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1759861120000|2025-10-07 18:18:40|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1759861140000|2025-10-07 18:19:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|18
1759861150000|2025-10-07 18:19:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1759861220000|2025-10-07 18:20:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1759861230000|2025-10-07 18:20:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1759861360000|2025-10-07 18:22:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1759861470000|2025-10-07 18:24:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|10
1759861490000|2025-10-07 18:24:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|12
1759861500000|2025-10-07 18:25:00|||||||||13
1759861530000|2025-10-07 18:25:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759861540000|2025-10-07 18:25:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759861560000|2025-10-07 18:26:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759861650000|2025-10-07 18:27:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1759861660000|2025-10-07 18:27:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759861680000|2025-10-07 18:28:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|26
1759861710000|2025-10-07 18:28:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|15
1759861720000|2025-10-07 18:28:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759861920000|2025-10-07 18:32:00|19.49|19.41|19.47|19.39|19.49|19.41|19.45|19.37|31
1759861930000|2025-10-07 18:32:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759861950000|2025-10-07 18:32:30|||||||||9
1759861980000|2025-10-07 18:33:00|19.49|19.41|19.46|19.38|19.5|19.42|19.46|19.38|10
1759861990000|2025-10-07 18:33:10|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|10
1759862040000|2025-10-07 18:34:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1759862080000|2025-10-07 18:34:40|||||||||14
1759862340000|2025-10-07 18:39:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|19
1759862430000|2025-10-07 18:40:30|||||||||4
1759862470000|2025-10-07 18:41:10|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|5
1759862480000|2025-10-07 18:41:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759862570000|2025-10-07 18:42:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|5
1759862590000|2025-10-07 18:43:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759862600000|2025-10-07 18:43:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1759862610000|2025-10-07 18:43:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|5
1759862620000|2025-10-07 18:43:40|19.48|19.4|19.48|19.4|19.5|19.42|19.45|19.37|0
1759862630000|2025-10-07 18:43:50|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|0
1759862640000|2025-10-07 18:44:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759862650000|2025-10-07 18:44:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1759862660000|2025-10-07 18:44:20|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|2
1759862670000|2025-10-07 18:44:30|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1759862680000|2025-10-07 18:44:40|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1759862690000|2025-10-07 18:44:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|11
1759862700000|2025-10-07 18:45:00|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1759862730000|2025-10-07 18:45:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1759862740000|2025-10-07 18:45:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1759862760000|2025-10-07 18:46:00|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|0
1759862770000|2025-10-07 18:46:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1759862790000|2025-10-07 18:46:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1759862800000|2025-10-07 18:46:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1759862810000|2025-10-07 18:46:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1759862820000|2025-10-07 18:47:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1759862910000|2025-10-07 18:48:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759862920000|2025-10-07 18:48:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759862940000|2025-10-07 18:49:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1759863030000|2025-10-07 18:50:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759863070000|2025-10-07 18:51:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|3
1759863150000|2025-10-07 18:52:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759863160000|2025-10-07 18:52:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759863180000|2025-10-07 18:53:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759863260000|2025-10-07 18:54:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759863310000|2025-10-07 18:55:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759863370000|2025-10-07 18:56:10|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1759863410000|2025-10-07 18:56:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1759863420000|2025-10-07 18:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759863500000|2025-10-07 18:58:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759863510000|2025-10-07 18:58:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1759863590000|2025-10-07 18:59:50|||||||||1
1759863740000|2025-10-07 19:02:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759863750000|2025-10-07 19:02:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1759863770000|2025-10-07 19:02:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1759863780000|2025-10-07 19:03:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759863790000|2025-10-07 19:03:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|5
1759863800000|2025-10-07 19:03:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759863880000|2025-10-07 19:04:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1759863900000|2025-10-07 19:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759863920000|2025-10-07 19:05:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759863930000|2025-10-07 19:05:30|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1759864000000|2025-10-07 19:06:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759864020000|2025-10-07 19:07:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1759864040000|2025-10-07 19:07:20|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1759864050000|2025-10-07 19:07:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759864060000|2025-10-07 19:07:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759864070000|2025-10-07 19:07:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759864080000|2025-10-07 19:08:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759864140000|2025-10-07 19:09:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759864210000|2025-10-07 19:10:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759864230000|2025-10-07 19:10:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759864470000|2025-10-07 19:14:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759864590000|2025-10-07 19:16:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759864610000|2025-10-07 19:16:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759864650000|2025-10-07 19:17:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1759864720000|2025-10-07 19:18:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759864750000|2025-10-07 19:19:10|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1759864760000|2025-10-07 19:19:20|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1759864880000|2025-10-07 19:21:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759864930000|2025-10-07 19:22:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759865400000|2025-10-07 19:30:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1759865430000|2025-10-07 19:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759865440000|2025-10-07 19:30:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1759865540000|2025-10-07 19:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1759865550000|2025-10-07 19:32:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759865610000|2025-10-07 19:33:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759865760000|2025-10-07 19:36:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759865770000|2025-10-07 19:36:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1759865800000|2025-10-07 19:36:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1759865930000|2025-10-07 19:38:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759866020000|2025-10-07 19:40:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759866030000|2025-10-07 19:40:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1759866040000|2025-10-07 19:40:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759866060000|2025-10-07 19:41:00|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|0
1759866100000|2025-10-07 19:41:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1759866110000|2025-10-07 19:41:50|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|0
1759866160000|2025-10-07 19:42:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759866370000|2025-10-07 19:46:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|53
1759866520000|2025-10-07 19:48:40|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|28
1759866540000|2025-10-07 19:49:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759866590000|2025-10-07 19:49:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1759866600000|2025-10-07 19:50:00|19.48|19.4|19.45|19.37|19.49|19.41|19.45|19.37|0
1759866810000|2025-10-07 19:53:30|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|14
1759866820000|2025-10-07 19:53:40|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|0
1759866840000|2025-10-07 19:54:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759867040000|2025-10-07 19:57:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1759867080000|2025-10-07 19:58:00|||||||||2
1759867140000|2025-10-07 19:59:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|36
1759867150000|2025-10-07 19:59:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|19
1759867160000|2025-10-07 19:59:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|33
1759867170000|2025-10-07 19:59:30|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|21
1759867180000|2025-10-07 19:59:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|52
1759867190000|2025-10-07 19:59:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|85
1759882500000|2025-10-08 00:15:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1759882680000|2025-10-08 00:18:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1759882800000|2025-10-08 00:20:00|19.56|19.26|19.54|19.24|19.56|19.26|19.54|19.24|0
1759882810000|2025-10-08 00:20:10|19.56|19.26|19.56|19.26|19.56|19.26|19.54|19.24|0
1759882820000|2025-10-08 00:20:20|19.54|19.24|19.54|19.24|19.56|19.26|19.54|19.24|0
1759882830000|2025-10-08 00:20:30|19.56|19.26|19.56|19.26|19.56|19.26|19.54|19.24|0
1759882840000|2025-10-08 00:20:40|19.54|19.24|19.54|19.24|19.56|19.26|19.54|19.24|0
1759882850000|2025-10-08 00:20:50|19.56|19.26|19.57|19.27|19.57|19.27|19.54|19.24|0
1759882860000|2025-10-08 00:21:00|19.55|19.25|19.55|19.25|19.57|19.27|19.55|19.25|0
1759882870000|2025-10-08 00:21:10|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1759882880000|2025-10-08 00:21:20|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1759882890000|2025-10-08 00:21:30|19.57|19.27|19.57|19.27|19.57|19.27|19.55|19.25|0
1759882900000|2025-10-08 00:21:40|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1759883080000|2025-10-08 00:24:40|||||||||1
1759883140000|2025-10-08 00:25:40|19.54|19.24|19.51|19.21|19.54|19.24|19.5|19.2|0
1759883150000|2025-10-08 00:25:50|19.53|19.23|19.51|19.21|19.54|19.24|19.5|19.2|0
1759883160000|2025-10-08 00:26:00|19.53|19.23|19.53|19.23|19.53|19.23|19.5|19.2|0
1759883170000|2025-10-08 00:26:10|19.51|19.21|19.51|19.21|19.53|19.23|19.5|19.2|0
1759883180000|2025-10-08 00:26:20|19.53|19.23|19.53|19.23|19.53|19.23|19.5|19.2|0
1759883190000|2025-10-08 00:26:30|19.51|19.21|19.51|19.21|19.53|19.23|19.5|19.2|0
1759883200000|2025-10-08 00:26:40|19.53|19.23|19.51|19.21|19.53|19.23|19.5|19.2|0
1759883210000|2025-10-08 00:26:50|19.52|19.22|19.52|19.22|19.53|19.23|19.5|19.2|0
1759883220000|2025-10-08 00:27:00|19.5|19.2|19.52|19.22|19.53|19.23|19.5|19.2|0
1759883250000|2025-10-08 00:27:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883260000|2025-10-08 00:27:40|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883280000|2025-10-08 00:28:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883290000|2025-10-08 00:28:10|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883310000|2025-10-08 00:28:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883320000|2025-10-08 00:28:40|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759883330000|2025-10-08 00:28:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883340000|2025-10-08 00:29:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883360000|2025-10-08 00:29:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883370000|2025-10-08 00:29:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883390000|2025-10-08 00:29:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883400000|2025-10-08 00:30:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883410000|2025-10-08 00:30:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883430000|2025-10-08 00:30:30|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883440000|2025-10-08 00:30:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883460000|2025-10-08 00:31:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883470000|2025-10-08 00:31:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883500000|2025-10-08 00:31:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883530000|2025-10-08 00:32:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759883560000|2025-10-08 00:32:40|19.49|19.19|19.5|19.2|19.52|19.22|19.45|19.19|0
1759883570000|2025-10-08 00:32:50|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883600000|2025-10-08 00:33:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883610000|2025-10-08 00:33:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883630000|2025-10-08 00:33:50|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883640000|2025-10-08 00:34:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883670000|2025-10-08 00:34:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883680000|2025-10-08 00:34:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883700000|2025-10-08 00:35:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883710000|2025-10-08 00:35:10|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883740000|2025-10-08 00:35:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883760000|2025-10-08 00:36:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883770000|2025-10-08 00:36:10|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883790000|2025-10-08 00:36:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883800000|2025-10-08 00:36:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883810000|2025-10-08 00:36:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883820000|2025-10-08 00:37:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883840000|2025-10-08 00:37:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883850000|2025-10-08 00:37:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883870000|2025-10-08 00:37:50|19.53|19.23|19.5|19.2|19.53|19.23|19.49|19.19|0
1759883880000|2025-10-08 00:38:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883910000|2025-10-08 00:38:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759883920000|2025-10-08 00:38:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759883940000|2025-10-08 00:39:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759883950000|2025-10-08 00:39:10|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759883980000|2025-10-08 00:39:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759884000000|2025-10-08 00:40:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759884010000|2025-10-08 00:40:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759884020000|2025-10-08 00:40:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1759884030000|2025-10-08 00:40:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759884050000|2025-10-08 00:40:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759884080000|2025-10-08 00:41:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759884110000|2025-10-08 00:41:50|19.5|19.2|19.52|19.22|19.52|19.22|19.49|19.19|0
1759884120000|2025-10-08 00:42:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759884150000|2025-10-08 00:42:30|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759884160000|2025-10-08 00:42:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759884180000|2025-10-08 00:43:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759884190000|2025-10-08 00:43:10|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759884220000|2025-10-08 00:43:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759884240000|2025-10-08 00:44:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759884250000|2025-10-08 00:44:10|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759884260000|2025-10-08 00:44:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759884270000|2025-10-08 00:44:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759884290000|2025-10-08 00:44:50|19.49|19.19|19.47|19.22|19.49|19.22|19.45|19.19|0
1759884300000|2025-10-08 00:45:00|19.42|19.17|19.48|19.18|19.57|19.32|19.42|19.17|12
1759884310000|2025-10-08 00:45:10|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1759884320000|2025-10-08 00:45:20|19.5|19.2|19.5|19.2|19.5|19.2|19.48|19.18|0
1759884330000|2025-10-08 00:45:30|19.48|19.18|19.49|19.19|19.5|19.2|19.48|19.18|0
1759884340000|2025-10-08 00:45:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1759884350000|2025-10-08 00:45:50|19.5|19.2|19.5|19.2|19.5|19.2|19.49|19.19|0
1759884360000|2025-10-08 00:46:00|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|0
1759884370000|2025-10-08 00:46:10|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|0
1759884380000|2025-10-08 00:46:20|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|0
1759884390000|2025-10-08 00:46:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|0
1759884400000|2025-10-08 00:46:40|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|0
1759884410000|2025-10-08 00:46:50|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1759884420000|2025-10-08 00:47:00|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1759884430000|2025-10-08 00:47:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759884460000|2025-10-08 00:47:40|19.53|19.23|19.5|19.2|19.53|19.23|19.5|19.2|0
1759884480000|2025-10-08 00:48:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885140000|2025-10-08 00:59:00|19.53|19.23|19.51|19.21|19.53|19.23|19.49|19.19|0
1759885150000|2025-10-08 00:59:10|19.49|19.19|19.49|19.19|19.51|19.21|19.49|19.19|0
1759885160000|2025-10-08 00:59:20|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|0
1759885170000|2025-10-08 00:59:30|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1759885180000|2025-10-08 00:59:40|19.51|19.21|19.49|19.19|19.51|19.21|19.49|19.19|0
1759885190000|2025-10-08 00:59:50|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|0
1759885200000|2025-10-08 01:00:00|19.5|19.2|19.51|19.21|19.51|19.21|19.49|19.19|0
1759885210000|2025-10-08 01:00:10|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|0
1759885220000|2025-10-08 01:00:20|19.5|19.2|19.49|19.19|19.51|19.21|19.49|19.19|0
1759885230000|2025-10-08 01:00:30|19.51|19.21|19.5|19.2|19.51|19.21|19.49|19.19|0
1759885250000|2025-10-08 01:00:50|19.49|19.19|19.5|19.2|19.51|19.21|19.49|19.19|0
1759885270000|2025-10-08 01:01:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885280000|2025-10-08 01:01:20|19.51|19.21|19.51|19.21|19.53|19.23|19.5|19.2|0
1759885290000|2025-10-08 01:01:30|19.53|19.23|19.52|19.22|19.53|19.23|19.5|19.2|0
1759885320000|2025-10-08 01:02:00|19.51|19.21|19.52|19.22|19.53|19.23|19.5|19.2|0
1759885350000|2025-10-08 01:02:30|19.53|19.23|19.52|19.22|19.53|19.23|19.5|19.2|0
1759885380000|2025-10-08 01:03:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1759885390000|2025-10-08 01:03:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885550000|2025-10-08 01:05:50|19.51|19.21|19.52|19.22|19.52|19.22|19.5|19.2|0
1759885560000|2025-10-08 01:06:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759885570000|2025-10-08 01:06:10|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759885590000|2025-10-08 01:06:30|19.45|19.2|19.52|19.22|19.52|19.22|19.45|19.2|0
1759885630000|2025-10-08 01:07:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759885660000|2025-10-08 01:07:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759885680000|2025-10-08 01:08:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885690000|2025-10-08 01:08:10|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759885700000|2025-10-08 01:08:20|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759885730000|2025-10-08 01:08:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759885760000|2025-10-08 01:09:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759885770000|2025-10-08 01:09:30|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759885780000|2025-10-08 01:09:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885800000|2025-10-08 01:10:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759885810000|2025-10-08 01:10:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885830000|2025-10-08 01:10:30|19.45|19.2|19.5|19.2|19.52|19.22|19.45|19.2|0
1759885840000|2025-10-08 01:10:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885870000|2025-10-08 01:11:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759885900000|2025-10-08 01:11:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759885930000|2025-10-08 01:12:10|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759885940000|2025-10-08 01:12:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759885950000|2025-10-08 01:12:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759885970000|2025-10-08 01:12:50|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759885980000|2025-10-08 01:13:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886000000|2025-10-08 01:13:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886010000|2025-10-08 01:13:30|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886040000|2025-10-08 01:14:00|19.45|19.2|19.52|19.22|19.52|19.22|19.45|19.2|0
1759886070000|2025-10-08 01:14:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886080000|2025-10-08 01:14:40|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886110000|2025-10-08 01:15:10|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886130000|2025-10-08 01:15:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886140000|2025-10-08 01:15:40|19.5|19.2|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886150000|2025-10-08 01:15:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886170000|2025-10-08 01:16:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1759886180000|2025-10-08 01:16:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759886190000|2025-10-08 01:16:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886210000|2025-10-08 01:16:50|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886220000|2025-10-08 01:17:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886240000|2025-10-08 01:17:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886250000|2025-10-08 01:17:30|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759886260000|2025-10-08 01:17:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886280000|2025-10-08 01:18:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886290000|2025-10-08 01:18:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886310000|2025-10-08 01:18:30|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759886320000|2025-10-08 01:18:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886350000|2025-10-08 01:19:10|19.48|19.23|19.52|19.22|19.52|19.23|19.48|19.2|0
1759886380000|2025-10-08 01:19:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886390000|2025-10-08 01:19:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759886400000|2025-10-08 01:20:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886420000|2025-10-08 01:20:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886430000|2025-10-08 01:20:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886450000|2025-10-08 01:20:50|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886460000|2025-10-08 01:21:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886480000|2025-10-08 01:21:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886490000|2025-10-08 01:21:30|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759886500000|2025-10-08 01:21:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886520000|2025-10-08 01:22:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759886550000|2025-10-08 01:22:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886560000|2025-10-08 01:22:40|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886590000|2025-10-08 01:23:10|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886620000|2025-10-08 01:23:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886630000|2025-10-08 01:23:50|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886660000|2025-10-08 01:24:20|19.45|19.2|19.52|19.22|19.52|19.22|19.45|19.2|0
1759886690000|2025-10-08 01:24:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759886700000|2025-10-08 01:25:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886730000|2025-10-08 01:25:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886760000|2025-10-08 01:26:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886770000|2025-10-08 01:26:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886790000|2025-10-08 01:26:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886800000|2025-10-08 01:26:40|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886830000|2025-10-08 01:27:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759886860000|2025-10-08 01:27:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886870000|2025-10-08 01:27:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759886880000|2025-10-08 01:28:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886900000|2025-10-08 01:28:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886910000|2025-10-08 01:28:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759886930000|2025-10-08 01:28:50|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759886940000|2025-10-08 01:29:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759886970000|2025-10-08 01:29:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759886980000|2025-10-08 01:29:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887000000|2025-10-08 01:30:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887010000|2025-10-08 01:30:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887030000|2025-10-08 01:30:30|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759887040000|2025-10-08 01:30:40|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887070000|2025-10-08 01:31:10|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887090000|2025-10-08 01:31:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887100000|2025-10-08 01:31:40|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759887110000|2025-10-08 01:31:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887140000|2025-10-08 01:32:20|19.45|19.2|19.52|19.22|19.52|19.22|19.45|19.19|0
1759887170000|2025-10-08 01:32:50|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887180000|2025-10-08 01:33:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887210000|2025-10-08 01:33:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887220000|2025-10-08 01:33:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887240000|2025-10-08 01:34:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887270000|2025-10-08 01:34:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887280000|2025-10-08 01:34:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887310000|2025-10-08 01:35:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759887340000|2025-10-08 01:35:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887350000|2025-10-08 01:35:50|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887380000|2025-10-08 01:36:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887410000|2025-10-08 01:36:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759887420000|2025-10-08 01:37:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887450000|2025-10-08 01:37:30|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887460000|2025-10-08 01:37:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887480000|2025-10-08 01:38:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759887510000|2025-10-08 01:38:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1759887520000|2025-10-08 01:38:40|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887550000|2025-10-08 01:39:10|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759887580000|2025-10-08 01:39:40|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887590000|2025-10-08 01:39:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759887600000|2025-10-08 01:40:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759887620000|2025-10-08 01:40:20|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|0
1759887630000|2025-10-08 01:40:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759888240000|2025-10-08 01:50:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891490000|2025-10-08 02:44:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891500000|2025-10-08 02:45:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891510000|2025-10-08 02:45:10|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891520000|2025-10-08 02:45:20|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891530000|2025-10-08 02:45:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891540000|2025-10-08 02:45:40|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891550000|2025-10-08 02:45:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891560000|2025-10-08 02:46:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891570000|2025-10-08 02:46:10|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891580000|2025-10-08 02:46:20|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891590000|2025-10-08 02:46:30|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891600000|2025-10-08 02:46:40|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891610000|2025-10-08 02:46:50|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891620000|2025-10-08 02:47:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891630000|2025-10-08 02:47:10|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891640000|2025-10-08 02:47:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891650000|2025-10-08 02:47:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759891670000|2025-10-08 02:47:50|19.5|19.2|19.52|19.22|19.52|19.22|19.49|19.19|0
1759891680000|2025-10-08 02:48:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891690000|2025-10-08 02:48:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759891710000|2025-10-08 02:48:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1759891720000|2025-10-08 02:48:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759891730000|2025-10-08 02:48:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891740000|2025-10-08 02:49:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759891750000|2025-10-08 02:49:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759891780000|2025-10-08 02:49:40|19.45|19.2|19.52|19.22|19.52|19.22|19.45|19.2|0
1759891810000|2025-10-08 02:50:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759891840000|2025-10-08 02:50:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891850000|2025-10-08 02:50:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891880000|2025-10-08 02:51:20|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759891910000|2025-10-08 02:51:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1759891920000|2025-10-08 02:52:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759891950000|2025-10-08 02:52:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759891980000|2025-10-08 02:53:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892020000|2025-10-08 02:53:40|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892030000|2025-10-08 02:53:50|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892040000|2025-10-08 02:54:00|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892050000|2025-10-08 02:54:10|19.52|19.22|19.5|19.2|19.52|19.22|19.47|19.2|0
1759892070000|2025-10-08 02:54:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759892080000|2025-10-08 02:54:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1759892090000|2025-10-08 02:54:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892120000|2025-10-08 02:55:20|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892130000|2025-10-08 02:55:30|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892150000|2025-10-08 02:55:50|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759892160000|2025-10-08 02:56:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892170000|2025-10-08 02:56:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759892190000|2025-10-08 02:56:30|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892200000|2025-10-08 02:56:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759892260000|2025-10-08 02:57:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892430000|2025-10-08 03:00:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1759892440000|2025-10-08 03:00:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759892520000|2025-10-08 03:02:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1759892530000|2025-10-08 03:02:10|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892540000|2025-10-08 03:02:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1759892550000|2025-10-08 03:02:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759892560000|2025-10-08 03:02:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892600000|2025-10-08 03:03:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1759892610000|2025-10-08 03:03:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759892710000|2025-10-08 03:05:10|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892720000|2025-10-08 03:05:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759892730000|2025-10-08 03:05:30|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759892740000|2025-10-08 03:05:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894000000|2025-10-08 03:26:40|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894010000|2025-10-08 03:26:50|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894020000|2025-10-08 03:27:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894030000|2025-10-08 03:27:10|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894040000|2025-10-08 03:27:20|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894050000|2025-10-08 03:27:30|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894060000|2025-10-08 03:27:40|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894070000|2025-10-08 03:27:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894080000|2025-10-08 03:28:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894320000|2025-10-08 03:32:00|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894330000|2025-10-08 03:32:10|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894340000|2025-10-08 03:32:20|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894350000|2025-10-08 03:32:30|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894360000|2025-10-08 03:32:40|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894370000|2025-10-08 03:32:50|19.52|19.22|19.5|19.2|19.52|19.22|19.47|19.2|0
1759894380000|2025-10-08 03:33:00|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894390000|2025-10-08 03:33:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759894420000|2025-10-08 03:33:40|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894430000|2025-10-08 03:33:50|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894460000|2025-10-08 03:34:20|19.49|19.24|19.52|19.22|19.52|19.24|19.49|19.2|0
1759894490000|2025-10-08 03:34:50|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894500000|2025-10-08 03:35:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759894650000|2025-10-08 03:37:30|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894660000|2025-10-08 03:37:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894670000|2025-10-08 03:37:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894700000|2025-10-08 03:38:20|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759894730000|2025-10-08 03:38:50|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1759894740000|2025-10-08 03:39:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759894790000|2025-10-08 03:39:50|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894800000|2025-10-08 03:40:00|19.5|19.2|19.5|19.2|19.52|19.22|19.5|19.2|0
1759894810000|2025-10-08 03:40:10|19.52|19.22|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894830000|2025-10-08 03:40:30|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759894840000|2025-10-08 03:40:40|19.5|19.2|19.52|19.22|19.52|19.22|19.5|19.2|0
1759894870000|2025-10-08 03:41:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759895620000|2025-10-08 03:53:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895630000|2025-10-08 03:53:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895640000|2025-10-08 03:54:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895650000|2025-10-08 03:54:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759895660000|2025-10-08 03:54:20|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895670000|2025-10-08 03:54:30|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895680000|2025-10-08 03:54:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759895690000|2025-10-08 03:54:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895700000|2025-10-08 03:55:00|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759895710000|2025-10-08 03:55:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895810000|2025-10-08 03:56:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759895820000|2025-10-08 03:57:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895830000|2025-10-08 03:57:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895840000|2025-10-08 03:57:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759895850000|2025-10-08 03:57:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759895860000|2025-10-08 03:57:40|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759895870000|2025-10-08 03:57:50|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896080000|2025-10-08 04:01:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896090000|2025-10-08 04:01:30|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896100000|2025-10-08 04:01:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896130000|2025-10-08 04:02:10|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896150000|2025-10-08 04:02:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896200000|2025-10-08 04:03:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896210000|2025-10-08 04:03:30|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896220000|2025-10-08 04:03:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896240000|2025-10-08 04:04:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896250000|2025-10-08 04:04:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896270000|2025-10-08 04:04:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1759896280000|2025-10-08 04:04:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896310000|2025-10-08 04:05:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896350000|2025-10-08 04:05:50|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896360000|2025-10-08 04:06:00|19.51|19.21|19.51|19.21|19.52|19.22|19.47|19.21|0
1759896370000|2025-10-08 04:06:10|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896380000|2025-10-08 04:06:20|19.52|19.22|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896410000|2025-10-08 04:06:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896420000|2025-10-08 04:07:00|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896450000|2025-10-08 04:07:30|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896480000|2025-10-08 04:08:00|19.51|19.21|19.51|19.21|19.52|19.22|19.49|19.19|0
1759896490000|2025-10-08 04:08:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896520000|2025-10-08 04:08:40|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759896540000|2025-10-08 04:09:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896550000|2025-10-08 04:09:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896560000|2025-10-08 04:09:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896570000|2025-10-08 04:09:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896590000|2025-10-08 04:09:50|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759896600000|2025-10-08 04:10:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896620000|2025-10-08 04:10:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896650000|2025-10-08 04:10:50|19.49|19.19|19.51|19.21|19.51|19.21|19.49|19.19|0
1759896660000|2025-10-08 04:11:00|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896670000|2025-10-08 04:11:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896690000|2025-10-08 04:11:30|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759896700000|2025-10-08 04:11:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896720000|2025-10-08 04:12:00|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896730000|2025-10-08 04:12:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896760000|2025-10-08 04:12:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896780000|2025-10-08 04:13:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896790000|2025-10-08 04:13:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896800000|2025-10-08 04:13:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896810000|2025-10-08 04:13:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896830000|2025-10-08 04:13:50|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759896840000|2025-10-08 04:14:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896860000|2025-10-08 04:14:20|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1759896870000|2025-10-08 04:14:30|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759896880000|2025-10-08 04:14:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759896900000|2025-10-08 04:15:00|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896930000|2025-10-08 04:15:30|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759896960000|2025-10-08 04:16:00|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759896970000|2025-10-08 04:16:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759897000000|2025-10-08 04:16:40|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759897030000|2025-10-08 04:17:10|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759897040000|2025-10-08 04:17:20|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1759897050000|2025-10-08 04:17:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897070000|2025-10-08 04:17:50|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759897080000|2025-10-08 04:18:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897100000|2025-10-08 04:18:20|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759897110000|2025-10-08 04:18:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897140000|2025-10-08 04:19:00|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759897150000|2025-10-08 04:19:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897170000|2025-10-08 04:19:30|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759897180000|2025-10-08 04:19:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897200000|2025-10-08 04:20:00|19.49|19.19|19.51|19.21|19.52|19.22|19.49|19.19|0
1759897210000|2025-10-08 04:20:10|19.52|19.22|19.52|19.22|19.52|19.22|19.51|19.21|0
1759897240000|2025-10-08 04:20:40|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759897260000|2025-10-08 04:21:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897270000|2025-10-08 04:21:10|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759897280000|2025-10-08 04:21:20|19.51|19.21|19.51|19.21|19.52|19.22|19.51|19.21|0
1759897290000|2025-10-08 04:21:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1759897310000|2025-10-08 04:21:50|19.49|19.19|19.52|19.22|19.52|19.22|19.49|19.19|0
1759897340000|2025-10-08 04:22:20|19.49|19.24|19.52|19.22|19.52|19.24|19.49|19.21|0
1759897350000|2025-10-08 04:22:30|19.51|19.21|19.51|19.26|19.52|19.26|19.51|19.21|0
1759897380000|2025-10-08 04:23:00|19.47|19.22|19.51|19.26|19.51|19.26|19.47|19.22|0
1759898280000|2025-10-08 04:38:00|19.49|19.24|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898290000|2025-10-08 04:38:10|19.51|19.26|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898300000|2025-10-08 04:38:20|19.49|19.24|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898310000|2025-10-08 04:38:30|19.51|19.26|19.49|19.24|19.53|19.37|19.45|19.24|2
1759898320000|2025-10-08 04:38:40|19.51|19.26|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898330000|2025-10-08 04:38:50|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898340000|2025-10-08 04:39:00|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898350000|2025-10-08 04:39:10|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898360000|2025-10-08 04:39:20|19.49|19.24|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898370000|2025-10-08 04:39:30|19.51|19.26|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898380000|2025-10-08 04:39:40|19.51|19.26|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898410000|2025-10-08 04:40:10|19.47|19.22|19.49|19.24|19.51|19.26|19.47|19.22|0
1759898430000|2025-10-08 04:40:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1759898440000|2025-10-08 04:40:40|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898450000|2025-10-08 04:40:50|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898480000|2025-10-08 04:41:20|19.49|19.24|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898490000|2025-10-08 04:41:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1759898510000|2025-10-08 04:41:50|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1759898540000|2025-10-08 04:42:20|19.49|19.24|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898550000|2025-10-08 04:42:30|19.51|19.26|19.49|19.24|19.51|19.26|19.49|19.24|0
1759898560000|2025-10-08 04:42:40|19.51|19.26|19.49|19.24|19.51|19.26|19.49|19.24|1
1759898580000|2025-10-08 04:43:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1759898590000|2025-10-08 04:43:10|19.4|19.32|19.47|19.22|19.47|19.32|19.4|19.22|0
1759898600000|2025-10-08 04:43:20|19.43|19.35|19.52|19.27|19.52|19.39|19.39|19.27|16
1759898610000|2025-10-08 04:43:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|1
1759898620000|2025-10-08 04:43:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1759899130000|2025-10-08 04:52:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1759899330000|2025-10-08 04:55:30|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1759899750000|2025-10-08 05:02:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|1
1759899760000|2025-10-08 05:02:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1759900230000|2025-10-08 05:10:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1759900240000|2025-10-08 05:10:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1759900430000|2025-10-08 05:13:50|19.5|19.25|19.48|19.23|19.5|19.25|19.48|19.23|0
1759900440000|2025-10-08 05:14:00|19.49|19.24|19.49|19.24|19.49|19.24|19.47|19.22|0
1759900450000|2025-10-08 05:14:10|19.48|19.23|19.47|19.22|19.49|19.24|19.47|19.22|0
1759900460000|2025-10-08 05:14:20|19.49|19.24|19.49|19.24|19.49|19.24|19.47|19.22|0
1759900470000|2025-10-08 05:14:30|19.47|19.22|19.48|19.23|19.49|19.24|19.47|19.22|0
1759900480000|2025-10-08 05:14:40|19.47|19.22|19.47|19.22|19.47|19.33|19.41|19.22|0
1759900490000|2025-10-08 05:14:50|19.41|19.33|19.5|19.25|19.5|19.33|19.39|19.22|0
1759900500000|2025-10-08 05:15:00|19.48|19.23|19.47|19.22|19.49|19.33|19.38|19.22|0
1759900510000|2025-10-08 05:15:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1759900520000|2025-10-08 05:15:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1759900530000|2025-10-08 05:15:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1759900570000|2025-10-08 05:16:10|19.5|19.25|19.41|19.33|19.5|19.33|19.41|19.23|0
1759900580000|2025-10-08 05:16:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1759900590000|2025-10-08 05:16:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1759901070000|2025-10-08 05:24:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759901140000|2025-10-08 05:25:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|1
1759901190000|2025-10-08 05:26:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759901300000|2025-10-08 05:28:20|19.48|19.23|19.41|19.33|19.48|19.33|19.41|19.23|0
1759901310000|2025-10-08 05:28:30|19.39|19.31|19.39|19.31|19.5|19.33|19.39|19.23|0
1759901320000|2025-10-08 05:28:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759901330000|2025-10-08 05:28:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1759901350000|2025-10-08 05:29:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759901370000|2025-10-08 05:29:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1759901420000|2025-10-08 05:30:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759901540000|2025-10-08 05:32:20|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1759901980000|2025-10-08 05:39:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1759902620000|2025-10-08 05:50:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1759903150000|2025-10-08 05:59:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1759903200000|2025-10-08 06:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759903230000|2025-10-08 06:00:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759903260000|2025-10-08 06:01:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|4
1759903310000|2025-10-08 06:01:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1759903340000|2025-10-08 06:02:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1759903360000|2025-10-08 06:02:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759904700000|2025-10-08 06:25:00|||||||||1
1759905000000|2025-10-08 06:30:00|||||||||1
1759905120000|2025-10-08 06:32:00|||||||||1
1759905200000|2025-10-08 06:33:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759905220000|2025-10-08 06:33:40|||||||||1
1759905260000|2025-10-08 06:34:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1759905280000|2025-10-08 06:34:40|||||||||1
1759905310000|2025-10-08 06:35:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|66
1759905360000|2025-10-08 06:36:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759905480000|2025-10-08 06:38:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|30
1759905960000|2025-10-08 06:46:00|||||||||1
1759906000000|2025-10-08 06:46:40|||||||||1
1759906010000|2025-10-08 06:46:50|||||||||1
1759906070000|2025-10-08 06:47:50|||||||||1
1759906140000|2025-10-08 06:49:00|||||||||1
1759906240000|2025-10-08 06:50:40|||||||||1
1759906300000|2025-10-08 06:51:40|||||||||1
1759906360000|2025-10-08 06:52:40|||||||||1
1759906400000|2025-10-08 06:53:20|||||||||1
1759906510000|2025-10-08 06:55:10|||||||||1
1759906640000|2025-10-08 06:57:20|||||||||1
1759906680000|2025-10-08 06:58:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1759906780000|2025-10-08 06:59:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759906790000|2025-10-08 06:59:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|34
1759906800000|2025-10-08 07:00:00|19.43|19.35|19.46|19.38|19.47|19.39|19.43|19.35|23
1759906830000|2025-10-08 07:00:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|1
1759906840000|2025-10-08 07:00:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759906860000|2025-10-08 07:01:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1759906920000|2025-10-08 07:02:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1759906930000|2025-10-08 07:02:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|1
1759906950000|2025-10-08 07:02:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759906970000|2025-10-08 07:02:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1759906980000|2025-10-08 07:03:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759906990000|2025-10-08 07:03:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1759907020000|2025-10-08 07:03:40|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|63
1759907100000|2025-10-08 07:05:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|113
1759907180000|2025-10-08 07:06:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|122
1759907230000|2025-10-08 07:07:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759907290000|2025-10-08 07:08:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|31
1759907420000|2025-10-08 07:10:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|37
1759907430000|2025-10-08 07:10:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|12
1759907450000|2025-10-08 07:10:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|7
1759907560000|2025-10-08 07:12:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|53
1759907570000|2025-10-08 07:12:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759907590000|2025-10-08 07:13:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1759907600000|2025-10-08 07:13:20|||||||||10
1759907660000|2025-10-08 07:14:20|||||||||1
1759907690000|2025-10-08 07:14:50|19.38|19.3|19.39|19.31|19.39|19.31|19.35|19.27|0
1759907700000|2025-10-08 07:15:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1759907730000|2025-10-08 07:15:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|111
1759907740000|2025-10-08 07:15:40|19.36|19.28|19.35|19.27|19.37|19.29|19.35|19.27|0
1759907820000|2025-10-08 07:17:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759907930000|2025-10-08 07:18:50|||||||||3
1759908000000|2025-10-08 07:20:00|||||||||2
1759908090000|2025-10-08 07:21:30|||||||||1
1759908200000|2025-10-08 07:23:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|18
1759908210000|2025-10-08 07:23:30|||||||||8
1759908240000|2025-10-08 07:24:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|36
1759908250000|2025-10-08 07:24:10|||||||||12
1759908260000|2025-10-08 07:24:20|||||||||2
1759908270000|2025-10-08 07:24:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|79
1759908280000|2025-10-08 07:24:40|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|47
1759908330000|2025-10-08 07:25:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759908600000|2025-10-08 07:30:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1759908610000|2025-10-08 07:30:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759908650000|2025-10-08 07:30:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|40
1759908740000|2025-10-08 07:32:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|22
1759908830000|2025-10-08 07:33:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1759908860000|2025-10-08 07:34:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1759908880000|2025-10-08 07:34:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1759908930000|2025-10-08 07:35:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|38
1759908940000|2025-10-08 07:35:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1759908950000|2025-10-08 07:35:50|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1759908980000|2025-10-08 07:36:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1759909000000|2025-10-08 07:36:40|19.29|19.21|19.31|19.23|19.31|19.23|19.28|19.2|93
1759909020000|2025-10-08 07:37:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1759909030000|2025-10-08 07:37:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759909050000|2025-10-08 07:37:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|28
1759909060000|2025-10-08 07:37:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|59
1759909070000|2025-10-08 07:37:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|67
1759909080000|2025-10-08 07:38:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1759909090000|2025-10-08 07:38:10|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1759909140000|2025-10-08 07:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1759909150000|2025-10-08 07:39:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|58
1759909160000|2025-10-08 07:39:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|9
1759909170000|2025-10-08 07:39:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759909180000|2025-10-08 07:39:40|19.18|19.1|19.17|19.09|19.18|19.1|19.16|19.08|10
1759909190000|2025-10-08 07:39:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759909220000|2025-10-08 07:40:20|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|1
1759909270000|2025-10-08 07:41:10|||||||||3
1759909360000|2025-10-08 07:42:40|||||||||375
1759909490000|2025-10-08 07:44:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|39
1759909500000|2025-10-08 07:45:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|2
1759909510000|2025-10-08 07:45:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1759909560000|2025-10-08 07:46:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|80
1759909640000|2025-10-08 07:47:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759909700000|2025-10-08 07:48:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759909710000|2025-10-08 07:48:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|51
1759909720000|2025-10-08 07:48:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759909780000|2025-10-08 07:49:40|||||||||30
1759909860000|2025-10-08 07:51:00|19.13|19.05|19.08|19|19.14|19.06|19.08|19|415
1759909870000|2025-10-08 07:51:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|32
1759909880000|2025-10-08 07:51:20|||||||||1
1759909900000|2025-10-08 07:51:40|||||||||1
1759909970000|2025-10-08 07:52:50|||||||||1
1759910050000|2025-10-08 07:54:10|||||||||1
1759910070000|2025-10-08 07:54:30|||||||||10
1759910130000|2025-10-08 07:55:30|19.11|19.03|19.13|19.05|19.14|19.06|19.11|19.03|239
1759910150000|2025-10-08 07:55:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759910230000|2025-10-08 07:57:10|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|128
1759910360000|2025-10-08 07:59:20|||||||||6
1759910370000|2025-10-08 07:59:30|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|5
1759910380000|2025-10-08 07:59:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1759910440000|2025-10-08 08:00:40|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|44
1759910450000|2025-10-08 08:00:50|||||||||1
1759910470000|2025-10-08 08:01:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759910490000|2025-10-08 08:01:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|119
1759910510000|2025-10-08 08:01:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1759910530000|2025-10-08 08:02:10|||||||||45
1759910590000|2025-10-08 08:03:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|16
1759910650000|2025-10-08 08:04:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759910670000|2025-10-08 08:04:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|45
1759910720000|2025-10-08 08:05:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759910740000|2025-10-08 08:05:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|87
1759910750000|2025-10-08 08:05:50|||||||||62
1759910810000|2025-10-08 08:06:50|||||||||15
1759910820000|2025-10-08 08:07:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|40
1759910830000|2025-10-08 08:07:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1759910880000|2025-10-08 08:08:00|||||||||5
1759910890000|2025-10-08 08:08:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759911010000|2025-10-08 08:10:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759911120000|2025-10-08 08:12:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|27
1759911140000|2025-10-08 08:12:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|5
1759911160000|2025-10-08 08:12:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|18
1759911170000|2025-10-08 08:12:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1759911260000|2025-10-08 08:14:20|||||||||1
1759911300000|2025-10-08 08:15:00|||||||||1
1759911320000|2025-10-08 08:15:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759911350000|2025-10-08 08:15:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759911370000|2025-10-08 08:16:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759911470000|2025-10-08 08:17:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|19
1759911490000|2025-10-08 08:18:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1759911530000|2025-10-08 08:18:50|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|11
1759911540000|2025-10-08 08:19:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1759911550000|2025-10-08 08:19:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1759911560000|2025-10-08 08:19:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1759911570000|2025-10-08 08:19:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1759911590000|2025-10-08 08:19:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1759911600000|2025-10-08 08:20:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1759911610000|2025-10-08 08:20:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1759911620000|2025-10-08 08:20:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1759911650000|2025-10-08 08:20:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1759911660000|2025-10-08 08:21:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1759911670000|2025-10-08 08:21:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1759911680000|2025-10-08 08:21:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1759911690000|2025-10-08 08:21:30|||||||||15
1759911700000|2025-10-08 08:21:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1759911770000|2025-10-08 08:22:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|50
1759911830000|2025-10-08 08:23:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|60
1759911850000|2025-10-08 08:24:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1759911900000|2025-10-08 08:25:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1759911980000|2025-10-08 08:26:20|||||||||1
1759912030000|2025-10-08 08:27:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|49
1759912140000|2025-10-08 08:29:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1759912150000|2025-10-08 08:29:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1759912160000|2025-10-08 08:29:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1759912170000|2025-10-08 08:29:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1759912180000|2025-10-08 08:29:40|||||||||1
1759912200000|2025-10-08 08:30:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1759912270000|2025-10-08 08:31:10|||||||||20
1759912290000|2025-10-08 08:31:30|||||||||4
1759912310000|2025-10-08 08:31:50|||||||||1
1759912360000|2025-10-08 08:32:40|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|12
1759912470000|2025-10-08 08:34:30|||||||||1
1759912600000|2025-10-08 08:36:40|||||||||1
1759912700000|2025-10-08 08:38:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|100
1759912710000|2025-10-08 08:38:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|206
1759912720000|2025-10-08 08:38:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1759912770000|2025-10-08 08:39:30|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1759912780000|2025-10-08 08:39:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|184
1759912820000|2025-10-08 08:40:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1759912840000|2025-10-08 08:40:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1759912880000|2025-10-08 08:41:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1759912910000|2025-10-08 08:41:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|18
1759912950000|2025-10-08 08:42:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1759912960000|2025-10-08 08:42:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1759913000000|2025-10-08 08:43:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759913080000|2025-10-08 08:44:40|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|92
1759913090000|2025-10-08 08:44:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759913160000|2025-10-08 08:46:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1759913180000|2025-10-08 08:46:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1759913250000|2025-10-08 08:47:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1759913260000|2025-10-08 08:47:40|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1759913300000|2025-10-08 08:48:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1759913340000|2025-10-08 08:49:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759913400000|2025-10-08 08:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759913410000|2025-10-08 08:50:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|33
1759913700000|2025-10-08 08:55:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|50
1759913800000|2025-10-08 08:56:40|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|93
1759913810000|2025-10-08 08:56:50|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|26
1759913820000|2025-10-08 08:57:00|||||||||89
1759913830000|2025-10-08 08:57:10|||||||||40
1759913840000|2025-10-08 08:57:20|||||||||2
1759913850000|2025-10-08 08:57:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|12
1759913940000|2025-10-08 08:59:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759913960000|2025-10-08 08:59:20|||||||||70
1759913970000|2025-10-08 08:59:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1759914030000|2025-10-08 09:00:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|30
1759914050000|2025-10-08 09:00:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759914270000|2025-10-08 09:04:30|||||||||10
1759914380000|2025-10-08 09:06:20|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|70
1759914420000|2025-10-08 09:07:00|||||||||40
1759914440000|2025-10-08 09:07:20|||||||||1
1759914530000|2025-10-08 09:08:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1759914540000|2025-10-08 09:09:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1759914650000|2025-10-08 09:10:50|||||||||1
1759914690000|2025-10-08 09:11:30|||||||||3
1759914740000|2025-10-08 09:12:20|||||||||1
1759914770000|2025-10-08 09:12:50|||||||||1
1759914800000|2025-10-08 09:13:20|||||||||9
1759914870000|2025-10-08 09:14:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|100
1759914880000|2025-10-08 09:14:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|104
1759914900000|2025-10-08 09:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759915050000|2025-10-08 09:17:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1759915120000|2025-10-08 09:18:40|||||||||40
1759915200000|2025-10-08 09:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|105
1759915210000|2025-10-08 09:20:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1759915220000|2025-10-08 09:20:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759915310000|2025-10-08 09:21:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|38
1759915730000|2025-10-08 09:28:50|||||||||4
1759915770000|2025-10-08 09:29:30|||||||||1
1759915860000|2025-10-08 09:31:00|||||||||2
1759915980000|2025-10-08 09:33:00|||||||||1
1759916140000|2025-10-08 09:35:40|||||||||1
1759916240000|2025-10-08 09:37:20|||||||||4
1759916270000|2025-10-08 09:37:50|||||||||2
1759916540000|2025-10-08 09:42:20|19.33|19.25|19.31|19.23|19.33|19.25|19.3|19.22|102
1759916570000|2025-10-08 09:42:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|3
1759916580000|2025-10-08 09:43:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1759916590000|2025-10-08 09:43:10|||||||||2
1759916600000|2025-10-08 09:43:20|19.29|19.21|19.3|19.22|19.31|19.23|19.29|19.21|3
1759916610000|2025-10-08 09:43:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759916620000|2025-10-08 09:43:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|1
1759916670000|2025-10-08 09:44:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1759916680000|2025-10-08 09:44:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1759916740000|2025-10-08 09:45:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|86
1759916960000|2025-10-08 09:49:20|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|44
1759917190000|2025-10-08 09:53:10|||||||||1
1759917210000|2025-10-08 09:53:30|||||||||150
1759917240000|2025-10-08 09:54:00|||||||||4
1759917290000|2025-10-08 09:54:50|||||||||4
1759917440000|2025-10-08 09:57:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759917560000|2025-10-08 09:59:20|||||||||27
1759917640000|2025-10-08 10:00:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759917660000|2025-10-08 10:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759917740000|2025-10-08 10:02:20|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1759917850000|2025-10-08 10:04:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759918020000|2025-10-08 10:07:00|||||||||63
1759918260000|2025-10-08 10:11:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|1
1759918280000|2025-10-08 10:11:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|55
1759918340000|2025-10-08 10:12:20|||||||||50
1759918510000|2025-10-08 10:15:10|||||||||1
1759919250000|2025-10-08 10:27:30|||||||||1
1759919340000|2025-10-08 10:29:00|||||||||1
1759919380000|2025-10-08 10:29:40|||||||||8
1759919400000|2025-10-08 10:30:00|||||||||5
1759919720000|2025-10-08 10:35:20|||||||||3
1759919820000|2025-10-08 10:37:00|||||||||1
1759919940000|2025-10-08 10:39:00|||||||||1
1759920130000|2025-10-08 10:42:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759920510000|2025-10-08 10:48:30|||||||||1
1759920590000|2025-10-08 10:49:50|||||||||1
1759920750000|2025-10-08 10:52:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|92
1759920780000|2025-10-08 10:53:00|||||||||1
1759920840000|2025-10-08 10:54:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|75
1759920880000|2025-10-08 10:54:40|||||||||1
1759920890000|2025-10-08 10:54:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|22
1759920900000|2025-10-08 10:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759920970000|2025-10-08 10:56:10|||||||||1
1759921040000|2025-10-08 10:57:20|||||||||3
1759921220000|2025-10-08 11:00:20|||||||||3
1759921420000|2025-10-08 11:03:40|||||||||3
1759921520000|2025-10-08 11:05:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|70
1759921540000|2025-10-08 11:05:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|36
1759921580000|2025-10-08 11:06:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759921590000|2025-10-08 11:06:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759921600000|2025-10-08 11:06:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759921610000|2025-10-08 11:06:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759921620000|2025-10-08 11:07:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759921670000|2025-10-08 11:07:50|||||||||29
1759921800000|2025-10-08 11:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|59
1759921810000|2025-10-08 11:10:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1759921830000|2025-10-08 11:10:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|18
1759921900000|2025-10-08 11:11:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|3
1759922080000|2025-10-08 11:14:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1759922110000|2025-10-08 11:15:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|3
1759922140000|2025-10-08 11:15:40|||||||||1
1759922170000|2025-10-08 11:16:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1759922260000|2025-10-08 11:17:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1759922370000|2025-10-08 11:19:30|||||||||1
1759922540000|2025-10-08 11:22:20|||||||||1
1759922640000|2025-10-08 11:24:00|||||||||1
1759922660000|2025-10-08 11:24:20|||||||||1
1759922670000|2025-10-08 11:24:30|||||||||1
1759922680000|2025-10-08 11:24:40|||||||||1
1759922690000|2025-10-08 11:24:50|||||||||5
1759922750000|2025-10-08 11:25:50|||||||||1
1759922850000|2025-10-08 11:27:30|||||||||2
1759922930000|2025-10-08 11:28:50|||||||||1
1759922950000|2025-10-08 11:29:10|||||||||1
1759922990000|2025-10-08 11:29:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|103
1759923000000|2025-10-08 11:30:00|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|0
1759923010000|2025-10-08 11:30:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759923070000|2025-10-08 11:31:10|||||||||5
1759923080000|2025-10-08 11:31:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759923250000|2025-10-08 11:34:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1759923260000|2025-10-08 11:34:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1759923270000|2025-10-08 11:34:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1759923280000|2025-10-08 11:34:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1759923310000|2025-10-08 11:35:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1759923320000|2025-10-08 11:35:20|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|0
1759923370000|2025-10-08 11:36:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|59
1759923380000|2025-10-08 11:36:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1759923400000|2025-10-08 11:36:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1759923420000|2025-10-08 11:37:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1759923430000|2025-10-08 11:37:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759923440000|2025-10-08 11:37:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1759923450000|2025-10-08 11:37:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|9
1759923460000|2025-10-08 11:37:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1759923630000|2025-10-08 11:40:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|27
1759923830000|2025-10-08 11:43:50|||||||||2
1759924000000|2025-10-08 11:46:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1759924010000|2025-10-08 11:46:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1759924020000|2025-10-08 11:47:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1759924050000|2025-10-08 11:47:30|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1759924060000|2025-10-08 11:47:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759924070000|2025-10-08 11:47:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|17
1759924080000|2025-10-08 11:48:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1759924240000|2025-10-08 11:50:40|||||||||9
1759924290000|2025-10-08 11:51:30|||||||||20
1759925190000|2025-10-08 12:06:30|||||||||5
1759925250000|2025-10-08 12:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759925320000|2025-10-08 12:08:40|||||||||8
1759925420000|2025-10-08 12:10:20|||||||||1
1759925440000|2025-10-08 12:10:40|||||||||2
1759925640000|2025-10-08 12:14:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|10
1759925650000|2025-10-08 12:14:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1759925700000|2025-10-08 12:15:00|||||||||1
1759925930000|2025-10-08 12:18:50|||||||||1
1759926050000|2025-10-08 12:20:50|||||||||1
1759926310000|2025-10-08 12:25:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|26
1759926440000|2025-10-08 12:27:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759926470000|2025-10-08 12:27:50|||||||||2
1759926540000|2025-10-08 12:29:00|||||||||1
1759926560000|2025-10-08 12:29:20|||||||||1
1759926690000|2025-10-08 12:31:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1759926710000|2025-10-08 12:31:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1759926730000|2025-10-08 12:32:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759927280000|2025-10-08 12:41:20|||||||||1
1759927350000|2025-10-08 12:42:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1759927360000|2025-10-08 12:42:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759927400000|2025-10-08 12:43:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1759927430000|2025-10-08 12:43:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1759927700000|2025-10-08 12:48:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|3
1759927710000|2025-10-08 12:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759927730000|2025-10-08 12:48:50|||||||||4
1759927750000|2025-10-08 12:49:10|||||||||1
1759927760000|2025-10-08 12:49:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|51
1759927770000|2025-10-08 12:49:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759928200000|2025-10-08 12:56:40|||||||||1
1759928270000|2025-10-08 12:57:50|||||||||5
1759928290000|2025-10-08 12:58:10|||||||||1
1759928330000|2025-10-08 12:58:50|||||||||23
1759928340000|2025-10-08 12:59:00|||||||||6
1759928350000|2025-10-08 12:59:10|||||||||8
1759928360000|2025-10-08 12:59:20|||||||||6
1759928370000|2025-10-08 12:59:30|||||||||6
1759928380000|2025-10-08 12:59:40|||||||||2
1759928420000|2025-10-08 13:00:20|||||||||106
1759928570000|2025-10-08 13:02:50|||||||||1
1759928630000|2025-10-08 13:03:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|321
1759928640000|2025-10-08 13:04:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759928660000|2025-10-08 13:04:20|||||||||9
1759928750000|2025-10-08 13:05:50|||||||||6
1759928940000|2025-10-08 13:09:00|||||||||5
1759928950000|2025-10-08 13:09:10|||||||||13
1759929130000|2025-10-08 13:12:10|||||||||1
1759929240000|2025-10-08 13:14:00|||||||||2
1759929260000|2025-10-08 13:14:20|||||||||2
1759929270000|2025-10-08 13:14:30|||||||||42
1759929280000|2025-10-08 13:14:40|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|4
1759929290000|2025-10-08 13:14:50|||||||||6
1759929300000|2025-10-08 13:15:00|||||||||2
1759929320000|2025-10-08 13:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|100
1759929420000|2025-10-08 13:17:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|8
1759929460000|2025-10-08 13:17:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1759929470000|2025-10-08 13:17:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1759929480000|2025-10-08 13:18:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759929490000|2025-10-08 13:18:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759929520000|2025-10-08 13:18:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759929600000|2025-10-08 13:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|28
1759929610000|2025-10-08 13:20:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1759929660000|2025-10-08 13:21:00|||||||||5
1759929720000|2025-10-08 13:22:00|||||||||2
1759929730000|2025-10-08 13:22:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1759929830000|2025-10-08 13:23:50|||||||||1
1759929900000|2025-10-08 13:25:00|||||||||2
1759929940000|2025-10-08 13:25:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759929960000|2025-10-08 13:26:00|||||||||3
1759930010000|2025-10-08 13:26:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759930080000|2025-10-08 13:28:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759930140000|2025-10-08 13:29:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1759930210000|2025-10-08 13:30:10|||||||||1
1759930230000|2025-10-08 13:30:30|||||||||1
1759930250000|2025-10-08 13:30:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|29
1759930270000|2025-10-08 13:31:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|78
1759930280000|2025-10-08 13:31:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1759930290000|2025-10-08 13:31:30|19.42|19.34|19.38|19.3|19.43|19.35|19.38|19.3|0
1759930310000|2025-10-08 13:31:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|18
1759930320000|2025-10-08 13:32:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759930350000|2025-10-08 13:32:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1759930360000|2025-10-08 13:32:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1759930400000|2025-10-08 13:33:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759930410000|2025-10-08 13:33:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1759930430000|2025-10-08 13:33:50|||||||||2
1759930500000|2025-10-08 13:35:00|||||||||45
1759930530000|2025-10-08 13:35:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759930550000|2025-10-08 13:35:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1759930600000|2025-10-08 13:36:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|25
1759930680000|2025-10-08 13:38:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|59
1759930850000|2025-10-08 13:40:50|||||||||27
1759930900000|2025-10-08 13:41:40|||||||||7
1759930910000|2025-10-08 13:41:50|||||||||3
1759930920000|2025-10-08 13:42:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|61
1759930940000|2025-10-08 13:42:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1759931000000|2025-10-08 13:43:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1759931050000|2025-10-08 13:44:10|||||||||65
1759931060000|2025-10-08 13:44:20|||||||||2
1759931070000|2025-10-08 13:44:30|||||||||1
1759931080000|2025-10-08 13:44:40|||||||||1
1759931090000|2025-10-08 13:44:50|||||||||1
1759931100000|2025-10-08 13:45:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|20
1759931140000|2025-10-08 13:45:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1759931180000|2025-10-08 13:46:20|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|69
1759931210000|2025-10-08 13:46:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|10
1759931220000|2025-10-08 13:47:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759931240000|2025-10-08 13:47:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759931430000|2025-10-08 13:50:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1759931440000|2025-10-08 13:50:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|48
1759931460000|2025-10-08 13:51:00|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|24
1759931470000|2025-10-08 13:51:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1759931490000|2025-10-08 13:51:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1759931620000|2025-10-08 13:53:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1759931670000|2025-10-08 13:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|22
1759931700000|2025-10-08 13:55:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1759931710000|2025-10-08 13:55:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1759931890000|2025-10-08 13:58:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|37
1759931900000|2025-10-08 13:58:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1759931910000|2025-10-08 13:58:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1759931940000|2025-10-08 13:59:00|||||||||20
1759932000000|2025-10-08 14:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759932010000|2025-10-08 14:00:10|||||||||8
1759932020000|2025-10-08 14:00:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759932060000|2025-10-08 14:01:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759932070000|2025-10-08 14:01:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759932170000|2025-10-08 14:02:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|48
1759932180000|2025-10-08 14:03:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759932190000|2025-10-08 14:03:10|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1759932210000|2025-10-08 14:03:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1759932240000|2025-10-08 14:04:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759932310000|2025-10-08 14:05:10|19.33|19.25|19.33|19.25|19.34|19.26|19.32|19.24|30
1759932330000|2025-10-08 14:05:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|1
1759932370000|2025-10-08 14:06:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|43
1759932380000|2025-10-08 14:06:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|137
1759932390000|2025-10-08 14:06:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759932430000|2025-10-08 14:07:10|||||||||7
1759932450000|2025-10-08 14:07:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759932470000|2025-10-08 14:07:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1759932490000|2025-10-08 14:08:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1759932540000|2025-10-08 14:09:00|||||||||1
1759932560000|2025-10-08 14:09:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759932590000|2025-10-08 14:09:50|||||||||4
1759932600000|2025-10-08 14:10:00|||||||||8
1759932650000|2025-10-08 14:10:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759932660000|2025-10-08 14:11:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759932670000|2025-10-08 14:11:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1759932680000|2025-10-08 14:11:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1759932690000|2025-10-08 14:11:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1759932710000|2025-10-08 14:11:50|||||||||1
1759932750000|2025-10-08 14:12:30|||||||||1
1759932770000|2025-10-08 14:12:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|40
1759932810000|2025-10-08 14:13:30|||||||||2
1759932900000|2025-10-08 14:15:00|||||||||1
1759932950000|2025-10-08 14:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1759933080000|2025-10-08 14:18:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759933130000|2025-10-08 14:18:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1759933340000|2025-10-08 14:22:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1759933350000|2025-10-08 14:22:30|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1759933360000|2025-10-08 14:22:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1759933380000|2025-10-08 14:23:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1759933400000|2025-10-08 14:23:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759933460000|2025-10-08 14:24:20|19.35|19.27|19.35|19.27|19.37|19.29|19.34|19.26|0
1759933490000|2025-10-08 14:24:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759933560000|2025-10-08 14:26:00|||||||||2
1759933580000|2025-10-08 14:26:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759933590000|2025-10-08 14:26:30|||||||||16
1759933610000|2025-10-08 14:26:50|||||||||12
1759933650000|2025-10-08 14:27:30|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|244
1759933660000|2025-10-08 14:27:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|84
1759933740000|2025-10-08 14:29:00|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|11
1759933800000|2025-10-08 14:30:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1759933810000|2025-10-08 14:30:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759933840000|2025-10-08 14:30:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759933860000|2025-10-08 14:31:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759933940000|2025-10-08 14:32:20|||||||||29
1759934080000|2025-10-08 14:34:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1759934090000|2025-10-08 14:34:50|||||||||22
1759934150000|2025-10-08 14:35:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|223
1759934160000|2025-10-08 14:36:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|35
1759934400000|2025-10-08 14:40:00|||||||||3
1759934440000|2025-10-08 14:40:40|||||||||1
1759934470000|2025-10-08 14:41:10|||||||||1
1759934490000|2025-10-08 14:41:30|||||||||6
1759934510000|2025-10-08 14:41:50|||||||||1
1759934520000|2025-10-08 14:42:00|||||||||5
1759934540000|2025-10-08 14:42:20|||||||||1
1759934550000|2025-10-08 14:42:30|||||||||6
1759934570000|2025-10-08 14:42:50|||||||||1
1759934580000|2025-10-08 14:43:00|||||||||6
1759934590000|2025-10-08 14:43:10|||||||||1
1759934610000|2025-10-08 14:43:30|||||||||5
1759934620000|2025-10-08 14:43:40|||||||||1
1759934640000|2025-10-08 14:44:00|||||||||18
1759934650000|2025-10-08 14:44:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|29
1759934680000|2025-10-08 14:44:40|||||||||1
1759934690000|2025-10-08 14:44:50|||||||||2
1759934700000|2025-10-08 14:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1759934750000|2025-10-08 14:45:50|||||||||1
1759934770000|2025-10-08 14:46:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|53
1759934810000|2025-10-08 14:46:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|11
1759934840000|2025-10-08 14:47:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|53
1759934850000|2025-10-08 14:47:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|31
1759934860000|2025-10-08 14:47:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|20
1759934900000|2025-10-08 14:48:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|38
1759934910000|2025-10-08 14:48:30|||||||||1
1759934950000|2025-10-08 14:49:10|||||||||1
1759935010000|2025-10-08 14:50:10|||||||||1
1759935020000|2025-10-08 14:50:20|||||||||1
1759935070000|2025-10-08 14:51:10|||||||||121
1759935080000|2025-10-08 14:51:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|13
1759935120000|2025-10-08 14:52:00|||||||||10
1759935130000|2025-10-08 14:52:10|||||||||1
1759935150000|2025-10-08 14:52:30|||||||||1
1759935270000|2025-10-08 14:54:30|||||||||6
1759935290000|2025-10-08 14:54:50|||||||||35
1759935300000|2025-10-08 14:55:00|||||||||6
1759935320000|2025-10-08 14:55:20|||||||||6
1759935350000|2025-10-08 14:55:50|||||||||5
1759935370000|2025-10-08 14:56:10|||||||||28
1759935380000|2025-10-08 14:56:20|||||||||2
1759935460000|2025-10-08 14:57:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759935490000|2025-10-08 14:58:10|||||||||5
1759935530000|2025-10-08 14:58:50|||||||||6
1759935540000|2025-10-08 14:59:00|||||||||7
1759935550000|2025-10-08 14:59:10|||||||||2
1759935560000|2025-10-08 14:59:20|||||||||2
1759935590000|2025-10-08 14:59:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|2
1759935610000|2025-10-08 15:00:10|||||||||6
1759935640000|2025-10-08 15:00:40|||||||||1
1759935650000|2025-10-08 15:00:50|||||||||7
1759935670000|2025-10-08 15:01:10|||||||||7
1759935700000|2025-10-08 15:01:40|||||||||5
1759935720000|2025-10-08 15:02:00|||||||||13
1759935730000|2025-10-08 15:02:10|||||||||8
1759935780000|2025-10-08 15:03:00|||||||||7
1759935800000|2025-10-08 15:03:20|||||||||4
1759935820000|2025-10-08 15:03:40|||||||||6
1759935850000|2025-10-08 15:04:10|||||||||6
1759935870000|2025-10-08 15:04:30|||||||||2
1759935890000|2025-10-08 15:04:50|||||||||5
1759935900000|2025-10-08 15:05:00|||||||||4
1759935910000|2025-10-08 15:05:10|||||||||5
1759935930000|2025-10-08 15:05:30|||||||||6
1759935960000|2025-10-08 15:06:00|||||||||5
1759935970000|2025-10-08 15:06:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|39
1759935980000|2025-10-08 15:06:20|||||||||5
1759935990000|2025-10-08 15:06:30|||||||||16
1759936020000|2025-10-08 15:07:00|||||||||2
1759936030000|2025-10-08 15:07:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1759936060000|2025-10-08 15:07:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|83
1759936150000|2025-10-08 15:09:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759936160000|2025-10-08 15:09:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|45
1759936180000|2025-10-08 15:09:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1759936220000|2025-10-08 15:10:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759936290000|2025-10-08 15:11:30|||||||||3
1759936330000|2025-10-08 15:12:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|20
1759936400000|2025-10-08 15:13:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1759936430000|2025-10-08 15:13:50|||||||||29
1759936530000|2025-10-08 15:15:30|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|24
1759936560000|2025-10-08 15:16:00|||||||||1
1759936660000|2025-10-08 15:17:40|||||||||17
1759936700000|2025-10-08 15:18:20|||||||||2
1759936800000|2025-10-08 15:20:00|||||||||1
1759936820000|2025-10-08 15:20:20|||||||||1
1759936830000|2025-10-08 15:20:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1759936840000|2025-10-08 15:20:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759936860000|2025-10-08 15:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1759936870000|2025-10-08 15:21:10|||||||||45
1759936880000|2025-10-08 15:21:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759936910000|2025-10-08 15:21:50|||||||||2
1759936930000|2025-10-08 15:22:10|||||||||1
1759936940000|2025-10-08 15:22:20|||||||||5
1759936970000|2025-10-08 15:22:50|||||||||6
1759937000000|2025-10-08 15:23:20|||||||||7
1759937030000|2025-10-08 15:23:50|||||||||6
1759937060000|2025-10-08 15:24:20|||||||||7
1759937080000|2025-10-08 15:24:40|||||||||1
1759937090000|2025-10-08 15:24:50|||||||||6
1759937110000|2025-10-08 15:25:10|||||||||8
1759937120000|2025-10-08 15:25:20|||||||||6
1759937140000|2025-10-08 15:25:40|||||||||1
1759937150000|2025-10-08 15:25:50|||||||||6
1759937180000|2025-10-08 15:26:20|||||||||5
1759937200000|2025-10-08 15:26:40|||||||||1
1759937210000|2025-10-08 15:26:50|||||||||8
1759937240000|2025-10-08 15:27:20|||||||||7
1759937270000|2025-10-08 15:27:50|||||||||5
1759937300000|2025-10-08 15:28:20|||||||||11
1759937310000|2025-10-08 15:28:30|||||||||1
1759937330000|2025-10-08 15:28:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|87
1759937340000|2025-10-08 15:29:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|33
1759937350000|2025-10-08 15:29:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1759937360000|2025-10-08 15:29:20|||||||||9
1759937370000|2025-10-08 15:29:30|||||||||4
1759937380000|2025-10-08 15:29:40|||||||||12
1759937390000|2025-10-08 15:29:50|||||||||11
1759937400000|2025-10-08 15:30:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|19
1759937430000|2025-10-08 15:30:30|||||||||1
1759937440000|2025-10-08 15:30:40|||||||||1
1759937450000|2025-10-08 15:30:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|76
1759937490000|2025-10-08 15:31:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|111
1759937500000|2025-10-08 15:31:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759937510000|2025-10-08 15:31:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759937520000|2025-10-08 15:32:00|||||||||1
1759937530000|2025-10-08 15:32:10|||||||||1
1759937660000|2025-10-08 15:34:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|91
1759937690000|2025-10-08 15:34:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759937840000|2025-10-08 15:37:20|||||||||1
1759937890000|2025-10-08 15:38:10|||||||||1
1759937900000|2025-10-08 15:38:20|||||||||59
1759937930000|2025-10-08 15:38:50|||||||||2
1759937960000|2025-10-08 15:39:20|||||||||1
1759938000000|2025-10-08 15:40:00|||||||||36
1759938010000|2025-10-08 15:40:10|||||||||1
1759938020000|2025-10-08 15:40:20|||||||||84
1759938030000|2025-10-08 15:40:30|||||||||1
1759938060000|2025-10-08 15:41:00|||||||||1
1759938080000|2025-10-08 15:41:20|||||||||5
1759938090000|2025-10-08 15:41:30|||||||||1
1759938140000|2025-10-08 15:42:20|||||||||1
1759938160000|2025-10-08 15:42:40|||||||||1
1759938200000|2025-10-08 15:43:20|||||||||1
1759938250000|2025-10-08 15:44:10|||||||||1
1759938280000|2025-10-08 15:44:40|||||||||1
1759938310000|2025-10-08 15:45:10|||||||||1
1759938370000|2025-10-08 15:46:10|||||||||2
1759938400000|2025-10-08 15:46:40|||||||||101
1759938440000|2025-10-08 15:47:20|||||||||2
1759938490000|2025-10-08 15:48:10|||||||||1
1759938510000|2025-10-08 15:48:30|||||||||1
1759938530000|2025-10-08 15:48:50|||||||||1
1759938560000|2025-10-08 15:49:20|||||||||1
1759938580000|2025-10-08 15:49:40|||||||||1
1759938590000|2025-10-08 15:49:50|||||||||1
1759938610000|2025-10-08 15:50:10|||||||||2
1759938650000|2025-10-08 15:50:50|||||||||1
1759938670000|2025-10-08 15:51:10|||||||||1
1759938720000|2025-10-08 15:52:00|||||||||2
1759938800000|2025-10-08 15:53:20|||||||||2
1759938850000|2025-10-08 15:54:10|||||||||1
1759938900000|2025-10-08 15:55:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|149
1759938950000|2025-10-08 15:55:50|||||||||2
1759938970000|2025-10-08 15:56:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1759939000000|2025-10-08 15:56:40|||||||||1
1759939030000|2025-10-08 15:57:10|||||||||1
1759939100000|2025-10-08 15:58:20|||||||||1
1759939150000|2025-10-08 15:59:10|||||||||2
1759939190000|2025-10-08 15:59:50|||||||||18
1759939230000|2025-10-08 16:00:30|||||||||1
1759939260000|2025-10-08 16:01:00|||||||||1
1759939310000|2025-10-08 16:01:50|||||||||1
1759939360000|2025-10-08 16:02:40|||||||||1
1759939380000|2025-10-08 16:03:00|||||||||1
1759939440000|2025-10-08 16:04:00|||||||||1
1759939490000|2025-10-08 16:04:50|||||||||2
1759939500000|2025-10-08 16:05:00|||||||||70
1759939540000|2025-10-08 16:05:40|||||||||1
1759939590000|2025-10-08 16:06:30|||||||||1
1759939630000|2025-10-08 16:07:10|||||||||1
1759939670000|2025-10-08 16:07:50|||||||||1
1759939720000|2025-10-08 16:08:40|||||||||1
1759939800000|2025-10-08 16:10:00|||||||||1
1759939850000|2025-10-08 16:10:50|||||||||3
1759939900000|2025-10-08 16:11:40|||||||||3
1759939930000|2025-10-08 16:12:10|||||||||2
1759939980000|2025-10-08 16:13:00|||||||||3
1759940020000|2025-10-08 16:13:40|||||||||1
1759940070000|2025-10-08 16:14:30|||||||||1
1759940090000|2025-10-08 16:14:50|||||||||4
1759940760000|2025-10-08 16:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759940770000|2025-10-08 16:26:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|12
1759940830000|2025-10-08 16:27:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759941420000|2025-10-08 16:37:00|||||||||1
1759941600000|2025-10-08 16:40:00|19.38|19.3|19.36|19.28|19.38|19.3|19.34|19.26|39
1759941610000|2025-10-08 16:40:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759941650000|2025-10-08 16:40:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759941660000|2025-10-08 16:41:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759941710000|2025-10-08 16:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1759941720000|2025-10-08 16:42:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759941810000|2025-10-08 16:43:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1759941850000|2025-10-08 16:44:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1759942390000|2025-10-08 16:53:10|||||||||1
1759942500000|2025-10-08 16:55:00|||||||||2
1759942560000|2025-10-08 16:56:00|||||||||17
1759942630000|2025-10-08 16:57:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759942660000|2025-10-08 16:57:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759942700000|2025-10-08 16:58:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759942800000|2025-10-08 17:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759942810000|2025-10-08 17:00:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759943100000|2025-10-08 17:05:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1759943860000|2025-10-08 17:17:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759943970000|2025-10-08 17:19:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759944000000|2025-10-08 17:20:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759944080000|2025-10-08 17:21:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759944090000|2025-10-08 17:21:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1759944100000|2025-10-08 17:21:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1759945130000|2025-10-08 17:38:50|||||||||1
1759945620000|2025-10-08 17:47:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759945640000|2025-10-08 17:47:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1759945880000|2025-10-08 17:51:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1759945960000|2025-10-08 17:52:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759946000000|2025-10-08 17:53:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1759946030000|2025-10-08 17:53:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759946070000|2025-10-08 17:54:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1759946350000|2025-10-08 17:59:10|||||||||2
1759946870000|2025-10-08 18:07:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1759946940000|2025-10-08 18:09:00|||||||||15
1759947000000|2025-10-08 18:10:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759947080000|2025-10-08 18:11:20|||||||||1
1759947430000|2025-10-08 18:17:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1759948420000|2025-10-08 18:33:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|142
1759948500000|2025-10-08 18:35:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|114
1759948790000|2025-10-08 18:39:50|||||||||10
1759948830000|2025-10-08 18:40:30|||||||||17
1759948850000|2025-10-08 18:40:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|18
1759949070000|2025-10-08 18:44:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|17
1759949110000|2025-10-08 18:45:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1759949190000|2025-10-08 18:46:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1759949450000|2025-10-08 18:50:50|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|0
1759949870000|2025-10-08 18:57:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|27
1759949990000|2025-10-08 18:59:50|||||||||2
1759951380000|2025-10-08 19:23:00|||||||||1
1759951560000|2025-10-08 19:26:00|||||||||18
1759951650000|2025-10-08 19:27:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|31
1759951710000|2025-10-08 19:28:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|3
1759952240000|2025-10-08 19:37:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1759952670000|2025-10-08 19:44:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|49
1759952940000|2025-10-08 19:49:00|||||||||26
1759953480000|2025-10-08 19:58:00|||||||||1
1759953540000|2025-10-08 19:59:00|||||||||18
1759953570000|2025-10-08 19:59:30|||||||||5
1759953590000|2025-10-08 19:59:50|19.24|19.16|19.23|19.15|19.33|19.16|19.23|19.08|8
1759953600000|2025-10-08 20:00:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1759964310000|2025-10-08 22:58:30|||||||||6
1759964350000|2025-10-08 22:59:10|||||||||12
1759964370000|2025-10-08 22:59:30|||||||||6
1759968900000|2025-10-09 00:15:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1759968910000|2025-10-09 00:15:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1759968980000|2025-10-09 00:16:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1759969200000|2025-10-09 00:20:00|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|0
1759969210000|2025-10-09 00:20:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1759969220000|2025-10-09 00:20:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1759969480000|2025-10-09 00:24:40|||||||||1
1759970220000|2025-10-09 00:37:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1759970700000|2025-10-09 00:45:00|||||||||8
1759970820000|2025-10-09 00:47:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759970830000|2025-10-09 00:47:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759971300000|2025-10-09 00:55:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1759972500000|2025-10-09 01:15:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1759975300000|2025-10-09 02:01:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1759980150000|2025-10-09 03:22:30|19.22|19.14|19.17|19.09|19.24|19.14|19.17|18.99|1
1759981160000|2025-10-09 03:39:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759981200000|2025-10-09 03:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759981310000|2025-10-09 03:41:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759981330000|2025-10-09 03:42:10|||||||||1
1759981370000|2025-10-09 03:42:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759981380000|2025-10-09 03:43:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759981500000|2025-10-09 03:45:00|||||||||1
1759983800000|2025-10-09 04:23:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1759984190000|2025-10-09 04:29:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|10
1759985580000|2025-10-09 04:53:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759985760000|2025-10-09 04:56:00|||||||||1
1759985850000|2025-10-09 04:57:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1759986100000|2025-10-09 05:01:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759986120000|2025-10-09 05:02:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759986240000|2025-10-09 05:04:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759986250000|2025-10-09 05:04:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759986300000|2025-10-09 05:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1759986390000|2025-10-09 05:06:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759986620000|2025-10-09 05:10:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1759986670000|2025-10-09 05:11:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986690000|2025-10-09 05:11:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986710000|2025-10-09 05:11:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986730000|2025-10-09 05:12:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986740000|2025-10-09 05:12:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986760000|2025-10-09 05:12:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986770000|2025-10-09 05:12:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986780000|2025-10-09 05:13:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986790000|2025-10-09 05:13:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986800000|2025-10-09 05:13:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986810000|2025-10-09 05:13:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986820000|2025-10-09 05:13:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759986830000|2025-10-09 05:13:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1759986850000|2025-10-09 05:14:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759986860000|2025-10-09 05:14:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986870000|2025-10-09 05:14:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986880000|2025-10-09 05:14:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986900000|2025-10-09 05:15:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759986920000|2025-10-09 05:15:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759987010000|2025-10-09 05:16:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1759987740000|2025-10-09 05:29:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759987810000|2025-10-09 05:30:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759987830000|2025-10-09 05:30:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759987840000|2025-10-09 05:30:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1759987850000|2025-10-09 05:30:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1759987860000|2025-10-09 05:31:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1759988210000|2025-10-09 05:36:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759988610000|2025-10-09 05:43:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1759988640000|2025-10-09 05:44:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1759988900000|2025-10-09 05:48:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1759989400000|2025-10-09 05:56:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1759989420000|2025-10-09 05:57:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1759989430000|2025-10-09 05:57:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1759989540000|2025-10-09 05:59:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759989570000|2025-10-09 05:59:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1759989600000|2025-10-09 06:00:00|||||||||8
1759989620000|2025-10-09 06:00:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1759989720000|2025-10-09 06:02:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1759990250000|2025-10-09 06:10:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|17
1759990290000|2025-10-09 06:11:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759990850000|2025-10-09 06:20:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1759990860000|2025-10-09 06:21:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759990870000|2025-10-09 06:21:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759990880000|2025-10-09 06:21:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1759990930000|2025-10-09 06:22:10|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1759990980000|2025-10-09 06:23:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1759990990000|2025-10-09 06:23:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759991060000|2025-10-09 06:24:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|1
1759991240000|2025-10-09 06:27:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|12
1759991260000|2025-10-09 06:27:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759991280000|2025-10-09 06:28:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759991320000|2025-10-09 06:28:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1759991430000|2025-10-09 06:30:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759991590000|2025-10-09 06:33:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1759991620000|2025-10-09 06:33:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759991650000|2025-10-09 06:34:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|24
1759991840000|2025-10-09 06:37:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|6
1759992000000|2025-10-09 06:40:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1759992130000|2025-10-09 06:42:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1759992240000|2025-10-09 06:44:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1759992250000|2025-10-09 06:44:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1759992560000|2025-10-09 06:49:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1759992760000|2025-10-09 06:52:40|||||||||25
1759992790000|2025-10-09 06:53:10|||||||||5
1759993020000|2025-10-09 06:57:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1759993200000|2025-10-09 07:00:00|||||||||22
1759993210000|2025-10-09 07:00:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|12
1759993220000|2025-10-09 07:00:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|7
1759993230000|2025-10-09 07:00:30|||||||||10
1759993240000|2025-10-09 07:00:40|||||||||8
1759993250000|2025-10-09 07:00:50|||||||||6
1759993260000|2025-10-09 07:01:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|43
1759993290000|2025-10-09 07:01:30|||||||||2
1759993300000|2025-10-09 07:01:40|||||||||1
1759993320000|2025-10-09 07:02:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|41
1759993340000|2025-10-09 07:02:20|||||||||3
1759993350000|2025-10-09 07:02:30|||||||||1
1759993390000|2025-10-09 07:03:10|||||||||1
1759993430000|2025-10-09 07:03:50|||||||||2
1759993440000|2025-10-09 07:04:00|||||||||2
1759993460000|2025-10-09 07:04:20|||||||||2
1759993540000|2025-10-09 07:05:40|||||||||3
1759993550000|2025-10-09 07:05:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759993580000|2025-10-09 07:06:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1759993590000|2025-10-09 07:06:30|||||||||1
1759993660000|2025-10-09 07:07:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1759993680000|2025-10-09 07:08:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1759993700000|2025-10-09 07:08:20|||||||||2
1759993720000|2025-10-09 07:08:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1759993750000|2025-10-09 07:09:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|13
1759993820000|2025-10-09 07:10:20|||||||||7
1759993830000|2025-10-09 07:10:30|||||||||7
1759993840000|2025-10-09 07:10:40|||||||||7
1759993850000|2025-10-09 07:10:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|9
1759993870000|2025-10-09 07:11:10|||||||||9
1759993880000|2025-10-09 07:11:20|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|7
1759993900000|2025-10-09 07:11:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|101
1759993910000|2025-10-09 07:11:50|||||||||8
1759993920000|2025-10-09 07:12:00|||||||||7
1759993940000|2025-10-09 07:12:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|109
1759993950000|2025-10-09 07:12:30|||||||||7
1759993960000|2025-10-09 07:12:40|||||||||9
1759993980000|2025-10-09 07:13:00|||||||||7
1759993990000|2025-10-09 07:13:10|||||||||7
1759994000000|2025-10-09 07:13:20|||||||||9
1759994010000|2025-10-09 07:13:30|||||||||7
1759994020000|2025-10-09 07:13:40|||||||||7
1759994030000|2025-10-09 07:13:50|||||||||8
1759994090000|2025-10-09 07:14:50|||||||||2
1759994100000|2025-10-09 07:15:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|16
1759994110000|2025-10-09 07:15:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1759994120000|2025-10-09 07:15:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|5
1759994130000|2025-10-09 07:15:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1759994140000|2025-10-09 07:15:40|||||||||2
1759994210000|2025-10-09 07:16:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1759994230000|2025-10-09 07:17:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|149
1759994240000|2025-10-09 07:17:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1759994250000|2025-10-09 07:17:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1759994260000|2025-10-09 07:17:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1759994280000|2025-10-09 07:18:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759994290000|2025-10-09 07:18:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|7
1759994320000|2025-10-09 07:18:40|||||||||22
1759994350000|2025-10-09 07:19:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1759994360000|2025-10-09 07:19:20|||||||||4
1759994370000|2025-10-09 07:19:30|||||||||3
1759994380000|2025-10-09 07:19:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759994390000|2025-10-09 07:19:50|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|0
1759994480000|2025-10-09 07:21:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1759994490000|2025-10-09 07:21:30|||||||||10
1759994570000|2025-10-09 07:22:50|||||||||1
1759994590000|2025-10-09 07:23:10|||||||||2
1759994630000|2025-10-09 07:23:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759994640000|2025-10-09 07:24:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|20
1759994650000|2025-10-09 07:24:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|12
1759994670000|2025-10-09 07:24:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|51
1759994730000|2025-10-09 07:25:30|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|1
1759994740000|2025-10-09 07:25:40|||||||||65
1759994750000|2025-10-09 07:25:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|75
1759994780000|2025-10-09 07:26:20|||||||||1
1759994790000|2025-10-09 07:26:30|||||||||9
1759994810000|2025-10-09 07:26:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1759994820000|2025-10-09 07:27:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|3
1759994860000|2025-10-09 07:27:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|185
1759994880000|2025-10-09 07:28:00|||||||||2
1759994890000|2025-10-09 07:28:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|47
1759994920000|2025-10-09 07:28:40|||||||||2
1759994930000|2025-10-09 07:28:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|46
1759994960000|2025-10-09 07:29:20|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|14
1759995080000|2025-10-09 07:31:20|||||||||2
1759995140000|2025-10-09 07:32:20|||||||||59
1759995160000|2025-10-09 07:32:40|||||||||2
1759995170000|2025-10-09 07:32:50|||||||||1
1759995180000|2025-10-09 07:33:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759995190000|2025-10-09 07:33:10|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|2
1759995200000|2025-10-09 07:33:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1759995220000|2025-10-09 07:33:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759995230000|2025-10-09 07:33:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|76
1759995240000|2025-10-09 07:34:00|||||||||99
1759995290000|2025-10-09 07:34:50|||||||||1
1759995310000|2025-10-09 07:35:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759995350000|2025-10-09 07:35:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759995370000|2025-10-09 07:36:10|||||||||2
1759995380000|2025-10-09 07:36:20|||||||||2
1759995450000|2025-10-09 07:37:30|||||||||7
1759995460000|2025-10-09 07:37:40|||||||||3
1759995490000|2025-10-09 07:38:10|||||||||31
1759995510000|2025-10-09 07:38:30|||||||||1
1759995520000|2025-10-09 07:38:40|||||||||7
1759995530000|2025-10-09 07:38:50|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|95
1759995540000|2025-10-09 07:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1759995570000|2025-10-09 07:39:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759995580000|2025-10-09 07:39:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1759995590000|2025-10-09 07:39:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|13
1759995610000|2025-10-09 07:40:10|||||||||1
1759995620000|2025-10-09 07:40:20|||||||||4
1759995630000|2025-10-09 07:40:30|||||||||176
1759995660000|2025-10-09 07:41:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|25
1759995670000|2025-10-09 07:41:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|337
1759995690000|2025-10-09 07:41:30|||||||||1
1759995720000|2025-10-09 07:42:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|17
1759995750000|2025-10-09 07:42:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|57
1759995760000|2025-10-09 07:42:40|||||||||2
1759995770000|2025-10-09 07:42:50|||||||||2
1759995780000|2025-10-09 07:43:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|19
1759995810000|2025-10-09 07:43:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759995830000|2025-10-09 07:43:50|||||||||1
1759995930000|2025-10-09 07:45:30|||||||||2
1759996000000|2025-10-09 07:46:40|||||||||2
1759996010000|2025-10-09 07:46:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|127
1759996020000|2025-10-09 07:47:00|||||||||11
1759996060000|2025-10-09 07:47:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1759996080000|2025-10-09 07:48:00|||||||||7
1759996130000|2025-10-09 07:48:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1759996200000|2025-10-09 07:50:00|||||||||2
1759996210000|2025-10-09 07:50:10|||||||||2
1759996260000|2025-10-09 07:51:00|||||||||1
1759996290000|2025-10-09 07:51:30|||||||||2
1759996300000|2025-10-09 07:51:40|||||||||2
1759996310000|2025-10-09 07:51:50|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|118
1759996320000|2025-10-09 07:52:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1759996430000|2025-10-09 07:53:50|||||||||1
1759996450000|2025-10-09 07:54:10|||||||||70
1759996460000|2025-10-09 07:54:20|||||||||2
1759996500000|2025-10-09 07:55:00|||||||||2
1759996530000|2025-10-09 07:55:30|||||||||2
1759996540000|2025-10-09 07:55:40|||||||||2
1759996550000|2025-10-09 07:55:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|124
1759996600000|2025-10-09 07:56:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1759996630000|2025-10-09 07:57:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|33
1759996650000|2025-10-09 07:57:30|19.08|19|19.03|18.95|19.08|19|19.03|18.95|0
1759996660000|2025-10-09 07:57:40|||||||||24
1759996680000|2025-10-09 07:58:00|||||||||2
1759996720000|2025-10-09 07:58:40|||||||||1
1759996740000|2025-10-09 07:59:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|1
1759996770000|2025-10-09 07:59:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759996790000|2025-10-09 07:59:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1759996810000|2025-10-09 08:00:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1759996820000|2025-10-09 08:00:20|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|2
1759996850000|2025-10-09 08:00:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|50
1759996860000|2025-10-09 08:01:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1759996880000|2025-10-09 08:01:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|3
1759996900000|2025-10-09 08:01:40|||||||||6
1759996950000|2025-10-09 08:02:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1759997000000|2025-10-09 08:03:20|||||||||2
1759997010000|2025-10-09 08:03:30|||||||||1
1759997030000|2025-10-09 08:03:50|||||||||2
1759997090000|2025-10-09 08:04:50|||||||||1
1759997110000|2025-10-09 08:05:10|||||||||7
1759997120000|2025-10-09 08:05:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1759997140000|2025-10-09 08:05:40|||||||||1
1759997150000|2025-10-09 08:05:50|||||||||2
1759997190000|2025-10-09 08:06:30|||||||||2
1759997200000|2025-10-09 08:06:40|||||||||1
1759997260000|2025-10-09 08:07:40|||||||||1
1759997280000|2025-10-09 08:08:00|||||||||1
1759997400000|2025-10-09 08:10:00|||||||||1
1759997410000|2025-10-09 08:10:10|||||||||2
1759997450000|2025-10-09 08:10:50|||||||||1
1759997490000|2025-10-09 08:11:30|||||||||7
1759997560000|2025-10-09 08:12:40|||||||||1
1759997570000|2025-10-09 08:12:50|||||||||8
1759997580000|2025-10-09 08:13:00|||||||||2
1759997650000|2025-10-09 08:14:10|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1759997680000|2025-10-09 08:14:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|147
1759997690000|2025-10-09 08:14:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1759997700000|2025-10-09 08:15:00|||||||||2
1759997730000|2025-10-09 08:15:30|||||||||296
1759997750000|2025-10-09 08:15:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1759997830000|2025-10-09 08:17:10|||||||||2
1759998070000|2025-10-09 08:21:10|||||||||1
1759998080000|2025-10-09 08:21:20|||||||||1
1759998140000|2025-10-09 08:22:20|||||||||1
1759998170000|2025-10-09 08:22:50|||||||||2
1759998260000|2025-10-09 08:24:20|||||||||100
1759998280000|2025-10-09 08:24:40|||||||||2
1759998350000|2025-10-09 08:25:50|||||||||2
1759998440000|2025-10-09 08:27:20|||||||||1
1759998460000|2025-10-09 08:27:40|||||||||1
1759998470000|2025-10-09 08:27:50|||||||||1
1759998510000|2025-10-09 08:28:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|162
1759998520000|2025-10-09 08:28:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1759998540000|2025-10-09 08:29:00|||||||||2
1759998550000|2025-10-09 08:29:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|55
1759998580000|2025-10-09 08:29:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|71
1759998610000|2025-10-09 08:30:10|||||||||3
1759998680000|2025-10-09 08:31:20|||||||||5
1759998790000|2025-10-09 08:33:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1759998800000|2025-10-09 08:33:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|10
1759998860000|2025-10-09 08:34:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|19
1759998870000|2025-10-09 08:34:30|||||||||2
1759998880000|2025-10-09 08:34:40|||||||||2
1759998940000|2025-10-09 08:35:40|||||||||2
1759998960000|2025-10-09 08:36:00|||||||||1
1759998980000|2025-10-09 08:36:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|2
1759999000000|2025-10-09 08:36:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759999010000|2025-10-09 08:36:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|393
1759999060000|2025-10-09 08:37:40|||||||||2
1759999070000|2025-10-09 08:37:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|134
1759999120000|2025-10-09 08:38:40|||||||||50
1759999150000|2025-10-09 08:39:10|||||||||1
1759999180000|2025-10-09 08:39:40|||||||||2
1759999210000|2025-10-09 08:40:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|21
1759999220000|2025-10-09 08:40:20|||||||||2
1759999260000|2025-10-09 08:41:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|174
1759999270000|2025-10-09 08:41:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1759999280000|2025-10-09 08:41:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1759999290000|2025-10-09 08:41:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1759999350000|2025-10-09 08:42:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|1
1759999360000|2025-10-09 08:42:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1759999460000|2025-10-09 08:44:20|||||||||2
1759999500000|2025-10-09 08:45:00|||||||||1102
1759999620000|2025-10-09 08:47:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1759999640000|2025-10-09 08:47:20|||||||||2
1759999660000|2025-10-09 08:47:40|||||||||2
1759999670000|2025-10-09 08:47:50|||||||||1
1759999680000|2025-10-09 08:48:00|||||||||1
1759999850000|2025-10-09 08:50:50|||||||||127
1759999910000|2025-10-09 08:51:50|||||||||2
1759999970000|2025-10-09 08:52:50|||||||||92
1760000010000|2025-10-09 08:53:30|||||||||1
1760000020000|2025-10-09 08:53:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760000030000|2025-10-09 08:53:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|160
1760000040000|2025-10-09 08:54:00|||||||||1
1760000080000|2025-10-09 08:54:40|||||||||2
1760000090000|2025-10-09 08:54:50|||||||||1
1760000110000|2025-10-09 08:55:10|||||||||2
1760000120000|2025-10-09 08:55:20|||||||||3
1760000130000|2025-10-09 08:55:30|||||||||1
1760000250000|2025-10-09 08:57:30|||||||||1
1760000290000|2025-10-09 08:58:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|47
1760000390000|2025-10-09 08:59:50|||||||||1
1760000400000|2025-10-09 09:00:00|||||||||1
1760000420000|2025-10-09 09:00:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1760000430000|2025-10-09 09:00:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1760000520000|2025-10-09 09:02:00|||||||||1
1760000530000|2025-10-09 09:02:10|||||||||1
1760000550000|2025-10-09 09:02:30|||||||||2
1760000560000|2025-10-09 09:02:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1760000570000|2025-10-09 09:02:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1760000630000|2025-10-09 09:03:50|||||||||2
1760000690000|2025-10-09 09:04:50|||||||||1
1760000730000|2025-10-09 09:05:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|4
1760000780000|2025-10-09 09:06:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1760000790000|2025-10-09 09:06:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760000850000|2025-10-09 09:07:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1760001040000|2025-10-09 09:10:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1760001050000|2025-10-09 09:10:50|||||||||1
1760001060000|2025-10-09 09:11:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|48
1760001070000|2025-10-09 09:11:10|||||||||1
1760001090000|2025-10-09 09:11:30|||||||||152
1760001100000|2025-10-09 09:11:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|15
1760001130000|2025-10-09 09:12:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|100
1760001170000|2025-10-09 09:12:50|||||||||3
1760001200000|2025-10-09 09:13:20|||||||||2
1760001230000|2025-10-09 09:13:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|15
1760001240000|2025-10-09 09:14:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|10
1760001250000|2025-10-09 09:14:10|||||||||4
1760001260000|2025-10-09 09:14:20|||||||||2
1760001270000|2025-10-09 09:14:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1760001280000|2025-10-09 09:14:40|||||||||9
1760001290000|2025-10-09 09:14:50|||||||||3
1760001300000|2025-10-09 09:15:00|||||||||21
1760001340000|2025-10-09 09:15:40|||||||||8
1760001370000|2025-10-09 09:16:10|||||||||2
1760001410000|2025-10-09 09:16:50|||||||||7
1760001420000|2025-10-09 09:17:00|||||||||2
1760001460000|2025-10-09 09:17:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1760001470000|2025-10-09 09:17:50|||||||||1
1760001500000|2025-10-09 09:18:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|65
1760001520000|2025-10-09 09:18:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1760001560000|2025-10-09 09:19:20|||||||||1
1760001580000|2025-10-09 09:19:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|16
1760001720000|2025-10-09 09:22:00|||||||||2
1760001730000|2025-10-09 09:22:10|||||||||1
1760001840000|2025-10-09 09:24:00|||||||||4
1760001850000|2025-10-09 09:24:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1760001900000|2025-10-09 09:25:00|||||||||10
1760001930000|2025-10-09 09:25:30|||||||||1
1760001940000|2025-10-09 09:25:40|||||||||2
1760001950000|2025-10-09 09:25:50|||||||||1
1760001960000|2025-10-09 09:26:00|||||||||1
1760001970000|2025-10-09 09:26:10|||||||||1
1760002000000|2025-10-09 09:26:40|||||||||2
1760002010000|2025-10-09 09:26:50|||||||||1
1760002020000|2025-10-09 09:27:00|||||||||3
1760002030000|2025-10-09 09:27:10|||||||||9
1760002110000|2025-10-09 09:28:30|||||||||1
1760002130000|2025-10-09 09:28:50|||||||||5
1760002140000|2025-10-09 09:29:00|||||||||2
1760002200000|2025-10-09 09:30:00|||||||||1
1760002210000|2025-10-09 09:30:10|||||||||1
1760002280000|2025-10-09 09:31:20|||||||||2
1760002290000|2025-10-09 09:31:30|19|18.92|19|18.92|19|18.92|19|18.92|345
1760002310000|2025-10-09 09:31:50|||||||||30
1760002370000|2025-10-09 09:32:50|||||||||2
1760002410000|2025-10-09 09:33:30|||||||||2
1760002450000|2025-10-09 09:34:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|116
1760002480000|2025-10-09 09:34:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1760002500000|2025-10-09 09:35:00|||||||||1
1760002530000|2025-10-09 09:35:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1760002540000|2025-10-09 09:35:40|||||||||1
1760002590000|2025-10-09 09:36:30|||||||||4
1760002600000|2025-10-09 09:36:40|||||||||4
1760002670000|2025-10-09 09:37:50|||||||||1
1760002730000|2025-10-09 09:38:50|||||||||1
1760002790000|2025-10-09 09:39:50|||||||||3
1760002810000|2025-10-09 09:40:10|||||||||1
1760002930000|2025-10-09 09:42:10|||||||||1
1760002940000|2025-10-09 09:42:20|||||||||21
1760002970000|2025-10-09 09:42:50|||||||||30
1760003020000|2025-10-09 09:43:40|||||||||1
1760003060000|2025-10-09 09:44:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1760003090000|2025-10-09 09:44:50|||||||||3
1760003110000|2025-10-09 09:45:10|||||||||2
1760003120000|2025-10-09 09:45:20|||||||||1
1760003180000|2025-10-09 09:46:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|246
1760003190000|2025-10-09 09:46:30|||||||||1
1760003240000|2025-10-09 09:47:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1760003250000|2025-10-09 09:47:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1760003270000|2025-10-09 09:47:50|||||||||1
1760003290000|2025-10-09 09:48:10|||||||||2
1760003320000|2025-10-09 09:48:40|||||||||4
1760003340000|2025-10-09 09:49:00|||||||||61
1760003380000|2025-10-09 09:49:40|19|18.92|19|18.92|19|18.92|19|18.92|48
1760003390000|2025-10-09 09:49:50|||||||||90
1760003430000|2025-10-09 09:50:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|13
1760003450000|2025-10-09 09:50:50|19|18.92|19|18.92|19|18.92|19|18.92|17
1760003460000|2025-10-09 09:51:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|24
1760003530000|2025-10-09 09:52:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|744
1760003620000|2025-10-09 09:53:40|19|18.92|19|18.92|19|18.92|19|18.92|50
1760003660000|2025-10-09 09:54:20|||||||||1
1760003710000|2025-10-09 09:55:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1760003720000|2025-10-09 09:55:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1760003730000|2025-10-09 09:55:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1760003760000|2025-10-09 09:56:00|||||||||24
1760003810000|2025-10-09 09:56:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|21
1760003890000|2025-10-09 09:58:10|||||||||2
1760003950000|2025-10-09 09:59:10|||||||||5
1760004020000|2025-10-09 10:00:20|||||||||2
1760004120000|2025-10-09 10:02:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|26
1760004130000|2025-10-09 10:02:10|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|27
1760004170000|2025-10-09 10:02:50|||||||||2
1760004360000|2025-10-09 10:06:00|||||||||9
1760004370000|2025-10-09 10:06:10|||||||||1
1760004490000|2025-10-09 10:08:10|||||||||2
1760004560000|2025-10-09 10:09:20|||||||||77
1760004610000|2025-10-09 10:10:10|||||||||2
1760004650000|2025-10-09 10:10:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|35
1760004660000|2025-10-09 10:11:00|||||||||2
1760004680000|2025-10-09 10:11:20|||||||||24
1760004690000|2025-10-09 10:11:30|||||||||1
1760004730000|2025-10-09 10:12:10|||||||||1
1760004760000|2025-10-09 10:12:40|||||||||1
1760004790000|2025-10-09 10:13:10|||||||||2
1760004820000|2025-10-09 10:13:40|||||||||1
1760004830000|2025-10-09 10:13:50|||||||||2
1760004840000|2025-10-09 10:14:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|43
1760004850000|2025-10-09 10:14:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1760004860000|2025-10-09 10:14:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1760004870000|2025-10-09 10:14:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1760004910000|2025-10-09 10:15:10|||||||||1
1760004930000|2025-10-09 10:15:30|||||||||5
1760005080000|2025-10-09 10:18:00|||||||||2
1760005170000|2025-10-09 10:19:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|26
1760005200000|2025-10-09 10:20:00|||||||||2
1760005530000|2025-10-09 10:25:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1760005570000|2025-10-09 10:26:10|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1760005640000|2025-10-09 10:27:20|||||||||2
1760005670000|2025-10-09 10:27:50|||||||||5
1760005710000|2025-10-09 10:28:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1760005730000|2025-10-09 10:28:50|||||||||1
1760005740000|2025-10-09 10:29:00|||||||||1
1760005790000|2025-10-09 10:29:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|199
1760005800000|2025-10-09 10:30:00|||||||||1
1760005900000|2025-10-09 10:31:40|||||||||1
1760005910000|2025-10-09 10:31:50|||||||||2
1760005970000|2025-10-09 10:32:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1760006020000|2025-10-09 10:33:40|||||||||2
1760006030000|2025-10-09 10:33:50|||||||||2
1760006040000|2025-10-09 10:34:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|46
1760006070000|2025-10-09 10:34:30|||||||||2
1760006140000|2025-10-09 10:35:40|||||||||1
1760006160000|2025-10-09 10:36:00|||||||||6
1760006180000|2025-10-09 10:36:20|||||||||2
1760006210000|2025-10-09 10:36:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|13
1760006220000|2025-10-09 10:37:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1760006280000|2025-10-09 10:38:00|||||||||1
1760006290000|2025-10-09 10:38:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|10
1760006320000|2025-10-09 10:38:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760006480000|2025-10-09 10:41:20|||||||||2
1760006580000|2025-10-09 10:43:00|||||||||2
1760006650000|2025-10-09 10:44:10|||||||||2
1760006660000|2025-10-09 10:44:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1760006730000|2025-10-09 10:45:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1760006810000|2025-10-09 10:46:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1760006880000|2025-10-09 10:48:00|||||||||1
1760006940000|2025-10-09 10:49:00|||||||||1
1760007050000|2025-10-09 10:50:50|||||||||1
1760007090000|2025-10-09 10:51:30|||||||||40
1760007140000|2025-10-09 10:52:20|||||||||1
1760007180000|2025-10-09 10:53:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1760007280000|2025-10-09 10:54:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760007290000|2025-10-09 10:54:50|||||||||2
1760007440000|2025-10-09 10:57:20|||||||||19
1760007500000|2025-10-09 10:58:20|||||||||1
1760007530000|2025-10-09 10:58:50|||||||||2
1760007590000|2025-10-09 10:59:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|12
1760007650000|2025-10-09 11:00:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|13
1760007670000|2025-10-09 11:01:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1760007800000|2025-10-09 11:03:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|142
1760007810000|2025-10-09 11:03:30|||||||||3
1760007850000|2025-10-09 11:04:10|||||||||1
1760007870000|2025-10-09 11:04:30|||||||||2
1760007880000|2025-10-09 11:04:40|||||||||4
1760007890000|2025-10-09 11:04:50|||||||||3
1760007910000|2025-10-09 11:05:10|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|198
1760007920000|2025-10-09 11:05:20|||||||||37
1760007930000|2025-10-09 11:05:30|||||||||5
1760008000000|2025-10-09 11:06:40|||||||||1
1760008130000|2025-10-09 11:08:50|||||||||3
1760008190000|2025-10-09 11:09:50|||||||||1
1760008210000|2025-10-09 11:10:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1760008230000|2025-10-09 11:10:30|||||||||1
1760008250000|2025-10-09 11:10:50|||||||||1
1760008310000|2025-10-09 11:11:50|||||||||2
1760008330000|2025-10-09 11:12:10|||||||||1
1760008500000|2025-10-09 11:15:00|||||||||1
1760008520000|2025-10-09 11:15:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1760008540000|2025-10-09 11:15:40|||||||||1
1760008560000|2025-10-09 11:16:00|||||||||4
1760008580000|2025-10-09 11:16:20|||||||||145
1760008600000|2025-10-09 11:16:40|||||||||1
1760008610000|2025-10-09 11:16:50|||||||||65
1760008630000|2025-10-09 11:17:10|||||||||2
1760008660000|2025-10-09 11:17:40|||||||||1
1760008670000|2025-10-09 11:17:50|||||||||3
1760008690000|2025-10-09 11:18:10|||||||||1
1760008700000|2025-10-09 11:18:20|||||||||1
1760008710000|2025-10-09 11:18:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|104
1760008720000|2025-10-09 11:18:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|22
1760008760000|2025-10-09 11:19:20|||||||||59
1760008780000|2025-10-09 11:19:40|||||||||1
1760008790000|2025-10-09 11:19:50|||||||||1
1760008840000|2025-10-09 11:20:40|||||||||1
1760008850000|2025-10-09 11:20:50|||||||||1
1760008870000|2025-10-09 11:21:10|||||||||2
1760008910000|2025-10-09 11:21:50|||||||||2
1760008940000|2025-10-09 11:22:20|||||||||2
1760008970000|2025-10-09 11:22:50|||||||||1
1760009010000|2025-10-09 11:23:30|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|84
1760009040000|2025-10-09 11:24:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1760009130000|2025-10-09 11:25:30|||||||||2
1760009160000|2025-10-09 11:26:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|22
1760009170000|2025-10-09 11:26:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1760009200000|2025-10-09 11:26:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1760009310000|2025-10-09 11:28:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|102
1760009370000|2025-10-09 11:29:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|18
1760009400000|2025-10-09 11:30:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|33
1760009490000|2025-10-09 11:31:30|||||||||2
1760009500000|2025-10-09 11:31:40|||||||||5
1760009510000|2025-10-09 11:31:50|||||||||18
1760009770000|2025-10-09 11:36:10|||||||||2
1760009790000|2025-10-09 11:36:30|||||||||2
1760009970000|2025-10-09 11:39:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1760009990000|2025-10-09 11:39:50|||||||||1
1760010000000|2025-10-09 11:40:00|||||||||3
1760010110000|2025-10-09 11:41:50|||||||||1
1760010140000|2025-10-09 11:42:20|||||||||1
1760010150000|2025-10-09 11:42:30|||||||||2
1760010170000|2025-10-09 11:42:50|||||||||1
1760010230000|2025-10-09 11:43:50|||||||||1
1760010240000|2025-10-09 11:44:00|||||||||2
1760010260000|2025-10-09 11:44:20|||||||||1
1760010290000|2025-10-09 11:44:50|||||||||70
1760010300000|2025-10-09 11:45:00|||||||||1
1760010310000|2025-10-09 11:45:10|||||||||3
1760010330000|2025-10-09 11:45:30|||||||||1
1760010350000|2025-10-09 11:45:50|||||||||7
1760010490000|2025-10-09 11:48:10|||||||||1
1760010550000|2025-10-09 11:49:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|13
1760010580000|2025-10-09 11:49:40|||||||||1
1760010630000|2025-10-09 11:50:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1760010640000|2025-10-09 11:50:40|||||||||7
1760010660000|2025-10-09 11:51:00|||||||||2
1760010680000|2025-10-09 11:51:20|||||||||1
1760010720000|2025-10-09 11:52:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|1
1760010730000|2025-10-09 11:52:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1760010750000|2025-10-09 11:52:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1760010860000|2025-10-09 11:54:20|||||||||1
1760010960000|2025-10-09 11:56:00|||||||||2
1760011070000|2025-10-09 11:57:50|||||||||14
1760011100000|2025-10-09 11:58:20|||||||||1
1760011170000|2025-10-09 11:59:30|||||||||1
1760011200000|2025-10-09 12:00:00|||||||||1
1760011260000|2025-10-09 12:01:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1760011270000|2025-10-09 12:01:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1760011290000|2025-10-09 12:01:30|||||||||4
1760011310000|2025-10-09 12:01:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1760011340000|2025-10-09 12:02:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|25
1760011350000|2025-10-09 12:02:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1760011430000|2025-10-09 12:03:50|||||||||9
1760011470000|2025-10-09 12:04:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1760011480000|2025-10-09 12:04:40|||||||||12
1760011490000|2025-10-09 12:04:50|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|126
1760011500000|2025-10-09 12:05:00|||||||||2
1760011510000|2025-10-09 12:05:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1760011520000|2025-10-09 12:05:20|||||||||2
1760011550000|2025-10-09 12:05:50|||||||||1
1760011580000|2025-10-09 12:06:20|||||||||1
1760011610000|2025-10-09 12:06:50|||||||||2
1760011620000|2025-10-09 12:07:00|||||||||3
1760011640000|2025-10-09 12:07:20|||||||||2
1760011670000|2025-10-09 12:07:50|||||||||1
1760011680000|2025-10-09 12:08:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|4
1760011710000|2025-10-09 12:08:30|||||||||1
1760011810000|2025-10-09 12:10:10|||||||||1
1760011840000|2025-10-09 12:10:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1760011850000|2025-10-09 12:10:50|||||||||1
1760011950000|2025-10-09 12:12:30|||||||||2
1760011980000|2025-10-09 12:13:00|||||||||2
1760012040000|2025-10-09 12:14:00|||||||||2
1760012080000|2025-10-09 12:14:40|||||||||1
1760012090000|2025-10-09 12:14:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1760012100000|2025-10-09 12:15:00|||||||||3
1760012110000|2025-10-09 12:15:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1760012130000|2025-10-09 12:15:30|||||||||1
1760012150000|2025-10-09 12:15:50|||||||||2
1760012160000|2025-10-09 12:16:00|||||||||1
1760012180000|2025-10-09 12:16:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|57
1760012190000|2025-10-09 12:16:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1760012200000|2025-10-09 12:16:40|||||||||1
1760012210000|2025-10-09 12:16:50|||||||||1
1760012220000|2025-10-09 12:17:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1760012290000|2025-10-09 12:18:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1760012310000|2025-10-09 12:18:30|||||||||1
1760012370000|2025-10-09 12:19:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1760012400000|2025-10-09 12:20:00|||||||||1
1760012440000|2025-10-09 12:20:40|||||||||11
1760012460000|2025-10-09 12:21:00|||||||||1
1760012470000|2025-10-09 12:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1760012510000|2025-10-09 12:21:50|||||||||2
1760012760000|2025-10-09 12:26:00|||||||||2
1760012780000|2025-10-09 12:26:20|19.08|19|19.08|19|19.08|19|19.08|19|185
1760012790000|2025-10-09 12:26:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1760012860000|2025-10-09 12:27:40|19.09|19.01|19.1|19.02|19.11|19.03|19.09|19.01|94
1760012870000|2025-10-09 12:27:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1760012920000|2025-10-09 12:28:40|||||||||1
1760012940000|2025-10-09 12:29:00|||||||||1
1760012970000|2025-10-09 12:29:30|||||||||4
1760012980000|2025-10-09 12:29:40|||||||||1
1760013050000|2025-10-09 12:30:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|4
1760013150000|2025-10-09 12:32:30|||||||||1
1760013170000|2025-10-09 12:32:50|||||||||1
1760013200000|2025-10-09 12:33:20|||||||||1
1760013220000|2025-10-09 12:33:40|||||||||2
1760013250000|2025-10-09 12:34:10|||||||||2
1760013370000|2025-10-09 12:36:10|||||||||1
1760013390000|2025-10-09 12:36:30|||||||||1
1760013400000|2025-10-09 12:36:40|||||||||2
1760013410000|2025-10-09 12:36:50|||||||||2
1760013430000|2025-10-09 12:37:10|||||||||1
1760013470000|2025-10-09 12:37:50|||||||||1
1760013490000|2025-10-09 12:38:10|||||||||1
1760013590000|2025-10-09 12:39:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1760013630000|2025-10-09 12:40:30|||||||||2
1760013680000|2025-10-09 12:41:20|||||||||1
1760013690000|2025-10-09 12:41:30|||||||||2
1760013700000|2025-10-09 12:41:40|||||||||9
1760013780000|2025-10-09 12:43:00|||||||||2
1760013830000|2025-10-09 12:43:50|||||||||3
1760013900000|2025-10-09 12:45:00|||||||||1
1760013930000|2025-10-09 12:45:30|||||||||22
1760013970000|2025-10-09 12:46:10|||||||||2
1760014040000|2025-10-09 12:47:20|||||||||3
1760014070000|2025-10-09 12:47:50|||||||||2
1760014080000|2025-10-09 12:48:00|||||||||1
1760014150000|2025-10-09 12:49:10|||||||||1
1760014170000|2025-10-09 12:49:30|||||||||35
1760014230000|2025-10-09 12:50:30|||||||||2
1760014260000|2025-10-09 12:51:00|||||||||2
1760014280000|2025-10-09 12:51:20|||||||||3
1760014320000|2025-10-09 12:52:00|||||||||3
1760014360000|2025-10-09 12:52:40|||||||||1
1760014370000|2025-10-09 12:52:50|||||||||1
1760014420000|2025-10-09 12:53:40|||||||||1
1760014470000|2025-10-09 12:54:30|||||||||4
1760014510000|2025-10-09 12:55:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|34
1760014520000|2025-10-09 12:55:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1760014530000|2025-10-09 12:55:30|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|0
1760014670000|2025-10-09 12:57:50|||||||||2
1760014720000|2025-10-09 12:58:40|||||||||2
1760014730000|2025-10-09 12:58:50|||||||||2
1760014740000|2025-10-09 12:59:00|||||||||2
1760014760000|2025-10-09 12:59:20|||||||||11
1760014770000|2025-10-09 12:59:30|||||||||6
1760014780000|2025-10-09 12:59:40|||||||||5
1760014790000|2025-10-09 12:59:50|||||||||8
1760014800000|2025-10-09 13:00:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|28
1760014820000|2025-10-09 13:00:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1760014830000|2025-10-09 13:00:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1760014850000|2025-10-09 13:00:50|||||||||1
1760014900000|2025-10-09 13:01:40|||||||||2
1760014910000|2025-10-09 13:01:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|213
1760014940000|2025-10-09 13:02:20|||||||||2
1760014960000|2025-10-09 13:02:40|||||||||1
1760014980000|2025-10-09 13:03:00|||||||||2
1760015000000|2025-10-09 13:03:20|||||||||1
1760015040000|2025-10-09 13:04:00|||||||||7
1760015070000|2025-10-09 13:04:30|||||||||5
1760015090000|2025-10-09 13:04:50|||||||||1
1760015110000|2025-10-09 13:05:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1760015120000|2025-10-09 13:05:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1760015130000|2025-10-09 13:05:30|||||||||2
1760015170000|2025-10-09 13:06:10|||||||||1
1760015190000|2025-10-09 13:06:30|||||||||2
1760015220000|2025-10-09 13:07:00|||||||||1
1760015260000|2025-10-09 13:07:40|||||||||1
1760015290000|2025-10-09 13:08:10|||||||||2
1760015310000|2025-10-09 13:08:30|||||||||2
1760015340000|2025-10-09 13:09:00|||||||||15
1760015370000|2025-10-09 13:09:30|||||||||2
1760015400000|2025-10-09 13:10:00|||||||||1
1760015430000|2025-10-09 13:10:30|||||||||2
1760015440000|2025-10-09 13:10:40|||||||||1
1760015560000|2025-10-09 13:12:40|||||||||14
1760015630000|2025-10-09 13:13:50|||||||||1
1760015640000|2025-10-09 13:14:00|||||||||1
1760015670000|2025-10-09 13:14:30|||||||||1
1760015680000|2025-10-09 13:14:40|||||||||2
1760015690000|2025-10-09 13:14:50|||||||||6
1760015700000|2025-10-09 13:15:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|3
1760015710000|2025-10-09 13:15:10|||||||||2
1760015730000|2025-10-09 13:15:30|||||||||1
1760015770000|2025-10-09 13:16:10|||||||||1
1760015790000|2025-10-09 13:16:30|||||||||1
1760015930000|2025-10-09 13:18:50|||||||||1
1760015980000|2025-10-09 13:19:40|||||||||3
1760016060000|2025-10-09 13:21:00|||||||||2
1760016070000|2025-10-09 13:21:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1760016100000|2025-10-09 13:21:40|||||||||1
1760016110000|2025-10-09 13:21:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|132
1760016120000|2025-10-09 13:22:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1760016130000|2025-10-09 13:22:10|||||||||1
1760016140000|2025-10-09 13:22:20|||||||||1
1760016150000|2025-10-09 13:22:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1760016170000|2025-10-09 13:22:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1760016180000|2025-10-09 13:23:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|41
1760016190000|2025-10-09 13:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|59
1760016230000|2025-10-09 13:23:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1760016240000|2025-10-09 13:24:00|||||||||46
1760016300000|2025-10-09 13:25:00|||||||||7
1760016360000|2025-10-09 13:26:00|||||||||2
1760016390000|2025-10-09 13:26:30|||||||||1
1760016410000|2025-10-09 13:26:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760016420000|2025-10-09 13:27:00|||||||||3
1760016450000|2025-10-09 13:27:30|||||||||6
1760016490000|2025-10-09 13:28:10|||||||||2
1760016520000|2025-10-09 13:28:40|||||||||1
1760016540000|2025-10-09 13:29:00|||||||||1
1760016550000|2025-10-09 13:29:10|||||||||1
1760016590000|2025-10-09 13:29:50|||||||||2
1760016600000|2025-10-09 13:30:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|45
1760016610000|2025-10-09 13:30:10|||||||||1
1760016630000|2025-10-09 13:30:30|||||||||1
1760016660000|2025-10-09 13:31:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1760016670000|2025-10-09 13:31:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|14
1760016680000|2025-10-09 13:31:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1760016690000|2025-10-09 13:31:30|||||||||1
1760016710000|2025-10-09 13:31:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1760016740000|2025-10-09 13:32:20|||||||||4
1760016750000|2025-10-09 13:32:30|||||||||2
1760016760000|2025-10-09 13:32:40|||||||||2
1760016840000|2025-10-09 13:34:00|||||||||2
1760016850000|2025-10-09 13:34:10|||||||||12
1760016890000|2025-10-09 13:34:50|||||||||2
1760016920000|2025-10-09 13:35:20|||||||||1
1760016950000|2025-10-09 13:35:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760016960000|2025-10-09 13:36:00|||||||||1
1760017000000|2025-10-09 13:36:40|||||||||1
1760017020000|2025-10-09 13:37:00|||||||||28
1760017030000|2025-10-09 13:37:10|||||||||2
1760017050000|2025-10-09 13:37:30|||||||||27
1760017070000|2025-10-09 13:37:50|||||||||1
1760017080000|2025-10-09 13:38:00|||||||||1
1760017090000|2025-10-09 13:38:10|||||||||3
1760017100000|2025-10-09 13:38:20|||||||||1
1760017110000|2025-10-09 13:38:30|||||||||1
1760017120000|2025-10-09 13:38:40|||||||||1
1760017140000|2025-10-09 13:39:00|||||||||2
1760017150000|2025-10-09 13:39:10|||||||||2
1760017190000|2025-10-09 13:39:50|||||||||2
1760017210000|2025-10-09 13:40:10|||||||||3
1760017230000|2025-10-09 13:40:30|||||||||4
1760017240000|2025-10-09 13:40:40|||||||||2
1760017250000|2025-10-09 13:40:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|190
1760017270000|2025-10-09 13:41:10|||||||||1
1760017300000|2025-10-09 13:41:40|||||||||1
1760017310000|2025-10-09 13:41:50|||||||||50
1760017320000|2025-10-09 13:42:00|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|19
1760017350000|2025-10-09 13:42:30|||||||||2
1760017370000|2025-10-09 13:42:50|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|1
1760017410000|2025-10-09 13:43:30|||||||||1
1760017450000|2025-10-09 13:44:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760017460000|2025-10-09 13:44:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|2
1760017470000|2025-10-09 13:44:30|||||||||3
1760017500000|2025-10-09 13:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1760017510000|2025-10-09 13:45:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1760017530000|2025-10-09 13:45:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1760017540000|2025-10-09 13:45:40|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|3
1760017550000|2025-10-09 13:45:50|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|15
1760017560000|2025-10-09 13:46:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|25
1760017570000|2025-10-09 13:46:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|48
1760017580000|2025-10-09 13:46:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|7
1760017610000|2025-10-09 13:46:50|||||||||4
1760017630000|2025-10-09 13:47:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760017640000|2025-10-09 13:47:20|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|92
1760017650000|2025-10-09 13:47:30|||||||||1
1760017660000|2025-10-09 13:47:40|19.21|19.13|19.18|19.1|19.22|19.14|19.18|19.1|48
1760017680000|2025-10-09 13:48:00|||||||||1
1760017690000|2025-10-09 13:48:10|||||||||2
1760017700000|2025-10-09 13:48:20|||||||||1
1760017730000|2025-10-09 13:48:50|||||||||1
1760017740000|2025-10-09 13:49:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|23
1760017750000|2025-10-09 13:49:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1760017760000|2025-10-09 13:49:20|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1760017770000|2025-10-09 13:49:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|28
1760017780000|2025-10-09 13:49:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760017790000|2025-10-09 13:49:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|2
1760017800000|2025-10-09 13:50:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|72
1760017810000|2025-10-09 13:50:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1760017820000|2025-10-09 13:50:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1760017830000|2025-10-09 13:50:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|12
1760017840000|2025-10-09 13:50:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760017850000|2025-10-09 13:50:50|||||||||5
1760017890000|2025-10-09 13:51:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1760017900000|2025-10-09 13:51:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760017910000|2025-10-09 13:51:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|73
1760017920000|2025-10-09 13:52:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|1
1760017960000|2025-10-09 13:52:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760018000000|2025-10-09 13:53:20|||||||||2
1760018050000|2025-10-09 13:54:10|||||||||2
1760018060000|2025-10-09 13:54:20|||||||||1
1760018070000|2025-10-09 13:54:30|||||||||10
1760018110000|2025-10-09 13:55:10|||||||||3
1760018160000|2025-10-09 13:56:00|||||||||2
1760018180000|2025-10-09 13:56:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|36
1760018190000|2025-10-09 13:56:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1760018220000|2025-10-09 13:57:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1760018230000|2025-10-09 13:57:10|||||||||2
1760018280000|2025-10-09 13:58:00|||||||||2
1760018310000|2025-10-09 13:58:30|||||||||1
1760018330000|2025-10-09 13:58:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1760018340000|2025-10-09 13:59:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760018390000|2025-10-09 13:59:50|||||||||4
1760018400000|2025-10-09 14:00:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|25
1760018410000|2025-10-09 14:00:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|10
1760018430000|2025-10-09 14:00:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760018440000|2025-10-09 14:00:40|||||||||3
1760018450000|2025-10-09 14:00:50|||||||||2
1760018470000|2025-10-09 14:01:10|||||||||1
1760018480000|2025-10-09 14:01:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|208
1760018500000|2025-10-09 14:01:40|||||||||2
1760018520000|2025-10-09 14:02:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1760018530000|2025-10-09 14:02:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1760018540000|2025-10-09 14:02:20|||||||||4
1760018550000|2025-10-09 14:02:30|||||||||1
1760018580000|2025-10-09 14:03:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|276
1760018610000|2025-10-09 14:03:30|||||||||1
1760018630000|2025-10-09 14:03:50|||||||||5
1760018670000|2025-10-09 14:04:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|18
1760018690000|2025-10-09 14:04:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1760018720000|2025-10-09 14:05:20|||||||||8
1760018730000|2025-10-09 14:05:30|||||||||2
1760018760000|2025-10-09 14:06:00|||||||||1
1760018770000|2025-10-09 14:06:10|||||||||1
1760018800000|2025-10-09 14:06:40|||||||||5
1760018820000|2025-10-09 14:07:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|4
1760018840000|2025-10-09 14:07:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|7
1760018850000|2025-10-09 14:07:30|||||||||2
1760018860000|2025-10-09 14:07:40|||||||||2
1760018900000|2025-10-09 14:08:20|||||||||2
1760018930000|2025-10-09 14:08:50|||||||||1
1760018940000|2025-10-09 14:09:00|||||||||2
1760018970000|2025-10-09 14:09:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|33
1760018980000|2025-10-09 14:09:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760018990000|2025-10-09 14:09:50|||||||||7
1760019000000|2025-10-09 14:10:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1760019010000|2025-10-09 14:10:10|||||||||1
1760019030000|2025-10-09 14:10:30|||||||||2
1760019040000|2025-10-09 14:10:40|||||||||1
1760019070000|2025-10-09 14:11:10|||||||||2
1760019080000|2025-10-09 14:11:20|||||||||1
1760019090000|2025-10-09 14:11:30|||||||||3
1760019100000|2025-10-09 14:11:40|||||||||1
1760019110000|2025-10-09 14:11:50|||||||||1
1760019160000|2025-10-09 14:12:40|||||||||1
1760019170000|2025-10-09 14:12:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1760019180000|2025-10-09 14:13:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|2
1760019190000|2025-10-09 14:13:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1760019200000|2025-10-09 14:13:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1760019230000|2025-10-09 14:13:50|||||||||1
1760019290000|2025-10-09 14:14:50|||||||||2
1760019300000|2025-10-09 14:15:00|||||||||2
1760019330000|2025-10-09 14:15:30|||||||||2
1760019350000|2025-10-09 14:15:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|19
1760019370000|2025-10-09 14:16:10|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|20
1760019380000|2025-10-09 14:16:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|30
1760019390000|2025-10-09 14:16:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1760019420000|2025-10-09 14:17:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|4
1760019440000|2025-10-09 14:17:20|||||||||68
1760019520000|2025-10-09 14:18:40|19.13|19.05|19.12|19.04|19.14|19.06|19.11|19.03|4
1760019540000|2025-10-09 14:19:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|2
1760019550000|2025-10-09 14:19:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1760019560000|2025-10-09 14:19:20|||||||||1
1760019610000|2025-10-09 14:20:10|||||||||1
1760019650000|2025-10-09 14:20:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760019670000|2025-10-09 14:21:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|32
1760019700000|2025-10-09 14:21:40|||||||||2
1760019720000|2025-10-09 14:22:00|||||||||2
1760019750000|2025-10-09 14:22:30|||||||||2
1760019760000|2025-10-09 14:22:40|||||||||33
1760019870000|2025-10-09 14:24:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|23
1760019920000|2025-10-09 14:25:20|||||||||2
1760019930000|2025-10-09 14:25:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760019940000|2025-10-09 14:25:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760019950000|2025-10-09 14:25:50|||||||||2
1760019970000|2025-10-09 14:26:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1760020000000|2025-10-09 14:26:40|||||||||5
1760020010000|2025-10-09 14:26:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760020020000|2025-10-09 14:27:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1760020050000|2025-10-09 14:27:30|||||||||2
1760020080000|2025-10-09 14:28:00|||||||||27
1760020120000|2025-10-09 14:28:40|||||||||1
1760020140000|2025-10-09 14:29:00|19.13|19.05|19.13|19.05|19.17|19.09|19.13|19.05|28
1760020150000|2025-10-09 14:29:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|20
1760020160000|2025-10-09 14:29:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|11
1760020170000|2025-10-09 14:29:30|||||||||2
1760020180000|2025-10-09 14:29:40|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|6
1760020190000|2025-10-09 14:29:50|||||||||2
1760020200000|2025-10-09 14:30:00|||||||||12
1760020210000|2025-10-09 14:30:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|14
1760020230000|2025-10-09 14:30:30|||||||||50
1760020240000|2025-10-09 14:30:40|||||||||1
1760020250000|2025-10-09 14:30:50|||||||||5
1760020270000|2025-10-09 14:31:10|||||||||1
1760020280000|2025-10-09 14:31:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|15
1760020290000|2025-10-09 14:31:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1760020310000|2025-10-09 14:31:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1760020320000|2025-10-09 14:32:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|2
1760020330000|2025-10-09 14:32:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760020340000|2025-10-09 14:32:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|7
1760020350000|2025-10-09 14:32:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|64
1760020360000|2025-10-09 14:32:40|||||||||86
1760020390000|2025-10-09 14:33:10|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|3
1760020400000|2025-10-09 14:33:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760020410000|2025-10-09 14:33:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1760020440000|2025-10-09 14:34:00|||||||||1
1760020460000|2025-10-09 14:34:20|||||||||1
1760020470000|2025-10-09 14:34:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|9
1760020490000|2025-10-09 14:34:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1760020500000|2025-10-09 14:35:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1760020510000|2025-10-09 14:35:10|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|6
1760020530000|2025-10-09 14:35:30|||||||||4
1760020550000|2025-10-09 14:35:50|||||||||1
1760020610000|2025-10-09 14:36:50|||||||||3
1760020630000|2025-10-09 14:37:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|13
1760020680000|2025-10-09 14:38:00|||||||||1
1760020720000|2025-10-09 14:38:40|||||||||1
1760020730000|2025-10-09 14:38:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1760020760000|2025-10-09 14:39:20|||||||||2
1760020770000|2025-10-09 14:39:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1760020800000|2025-10-09 14:40:00|||||||||1
1760020830000|2025-10-09 14:40:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760020840000|2025-10-09 14:40:40|||||||||2
1760020850000|2025-10-09 14:40:50|||||||||3
1760020860000|2025-10-09 14:41:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|217
1760020870000|2025-10-09 14:41:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760020910000|2025-10-09 14:41:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|10
1760020920000|2025-10-09 14:42:00|||||||||2
1760020990000|2025-10-09 14:43:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1760021020000|2025-10-09 14:43:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760021030000|2025-10-09 14:43:50|||||||||1
1760021040000|2025-10-09 14:44:00|||||||||1
1760021050000|2025-10-09 14:44:10|||||||||2
1760021060000|2025-10-09 14:44:20|||||||||2
1760021070000|2025-10-09 14:44:30|||||||||2
1760021080000|2025-10-09 14:44:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|2
1760021090000|2025-10-09 14:44:50|||||||||7
1760021100000|2025-10-09 14:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|93
1760021110000|2025-10-09 14:45:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|2
1760021140000|2025-10-09 14:45:40|||||||||1
1760021160000|2025-10-09 14:46:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1760021170000|2025-10-09 14:46:10|||||||||2
1760021190000|2025-10-09 14:46:30|||||||||2
1760021210000|2025-10-09 14:46:50|||||||||3
1760021220000|2025-10-09 14:47:00|||||||||1
1760021240000|2025-10-09 14:47:20|||||||||1
1760021260000|2025-10-09 14:47:40|||||||||1
1760021270000|2025-10-09 14:47:50|||||||||2
1760021330000|2025-10-09 14:48:50|||||||||3
1760021350000|2025-10-09 14:49:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|214
1760021370000|2025-10-09 14:49:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1760021400000|2025-10-09 14:50:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1760021410000|2025-10-09 14:50:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1760021440000|2025-10-09 14:50:40|||||||||1
1760021450000|2025-10-09 14:50:50|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|3
1760021470000|2025-10-09 14:51:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1760021510000|2025-10-09 14:51:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1760021520000|2025-10-09 14:52:00|||||||||1
1760021530000|2025-10-09 14:52:10|||||||||1
1760021550000|2025-10-09 14:52:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|157
1760021570000|2025-10-09 14:52:50|||||||||1
1760021580000|2025-10-09 14:53:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1760021600000|2025-10-09 14:53:20|||||||||1
1760021630000|2025-10-09 14:53:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|14
1760021640000|2025-10-09 14:54:00|||||||||1
1760021680000|2025-10-09 14:54:40|||||||||3
1760021690000|2025-10-09 14:54:50|||||||||1
1760021710000|2025-10-09 14:55:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|14
1760021720000|2025-10-09 14:55:20|||||||||2
1760021750000|2025-10-09 14:55:50|||||||||3
1760021760000|2025-10-09 14:56:00|||||||||8
1760021790000|2025-10-09 14:56:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|149
1760021800000|2025-10-09 14:56:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|82
1760021810000|2025-10-09 14:56:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1760021830000|2025-10-09 14:57:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1760021840000|2025-10-09 14:57:20|||||||||1
1760021870000|2025-10-09 14:57:50|||||||||1
1760021890000|2025-10-09 14:58:10|||||||||2
1760021910000|2025-10-09 14:58:30|||||||||1
1760021930000|2025-10-09 14:58:50|||||||||3
1760021940000|2025-10-09 14:59:00|||||||||2
1760021950000|2025-10-09 14:59:10|||||||||8
1760021960000|2025-10-09 14:59:20|||||||||6
1760021970000|2025-10-09 14:59:30|||||||||6
1760021980000|2025-10-09 14:59:40|||||||||29
1760021990000|2025-10-09 14:59:50|||||||||3
1760022000000|2025-10-09 15:00:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1760022050000|2025-10-09 15:00:50|||||||||1
1760022080000|2025-10-09 15:01:20|||||||||2
1760022120000|2025-10-09 15:02:00|||||||||1
1760022130000|2025-10-09 15:02:10|||||||||2
1760022150000|2025-10-09 15:02:30|||||||||2
1760022160000|2025-10-09 15:02:40|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|2
1760022170000|2025-10-09 15:02:50|||||||||5
1760022210000|2025-10-09 15:03:30|||||||||107
1760022240000|2025-10-09 15:04:00|||||||||2
1760022250000|2025-10-09 15:04:10|||||||||1
1760022270000|2025-10-09 15:04:30|||||||||4
1760022290000|2025-10-09 15:04:50|||||||||8
1760022300000|2025-10-09 15:05:00|||||||||5
1760022310000|2025-10-09 15:05:10|||||||||1
1760022320000|2025-10-09 15:05:20|||||||||3
1760022330000|2025-10-09 15:05:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|102
1760022350000|2025-10-09 15:05:50|||||||||4
1760022360000|2025-10-09 15:06:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|29
1760022370000|2025-10-09 15:06:10|||||||||3
1760022390000|2025-10-09 15:06:30|||||||||6
1760022400000|2025-10-09 15:06:40|||||||||9
1760022420000|2025-10-09 15:07:00|||||||||3
1760022430000|2025-10-09 15:07:10|||||||||10
1760022450000|2025-10-09 15:07:30|||||||||6
1760022470000|2025-10-09 15:07:50|||||||||11
1760022480000|2025-10-09 15:08:00|||||||||8
1760022490000|2025-10-09 15:08:10|||||||||2
1760022500000|2025-10-09 15:08:20|||||||||4
1760022520000|2025-10-09 15:08:40|||||||||5
1760022530000|2025-10-09 15:08:50|||||||||1
1760022540000|2025-10-09 15:09:00|||||||||5
1760022550000|2025-10-09 15:09:10|||||||||4
1760022570000|2025-10-09 15:09:30|||||||||3
1760022590000|2025-10-09 15:09:50|||||||||4
1760022600000|2025-10-09 15:10:00|||||||||6
1760022610000|2025-10-09 15:10:10|||||||||5
1760022630000|2025-10-09 15:10:30|||||||||5
1760022640000|2025-10-09 15:10:40|||||||||3
1760022660000|2025-10-09 15:11:00|||||||||2
1760022670000|2025-10-09 15:11:10|||||||||5
1760022680000|2025-10-09 15:11:20|||||||||3
1760022700000|2025-10-09 15:11:40|||||||||7
1760022710000|2025-10-09 15:11:50|||||||||6
1760022720000|2025-10-09 15:12:00|||||||||2
1760022730000|2025-10-09 15:12:10|||||||||3
1760022740000|2025-10-09 15:12:20|||||||||1
1760022750000|2025-10-09 15:12:30|||||||||15
1760022770000|2025-10-09 15:12:50|||||||||3
1760022780000|2025-10-09 15:13:00|||||||||15
1760022790000|2025-10-09 15:13:10|||||||||7
1760022800000|2025-10-09 15:13:20|||||||||1
1760022810000|2025-10-09 15:13:30|||||||||1
1760022820000|2025-10-09 15:13:40|||||||||8
1760022830000|2025-10-09 15:13:50|||||||||2
1760022840000|2025-10-09 15:14:00|||||||||11
1760022850000|2025-10-09 15:14:10|||||||||18
1760022860000|2025-10-09 15:14:20|||||||||10
1760022870000|2025-10-09 15:14:30|||||||||14
1760022880000|2025-10-09 15:14:40|||||||||13
1760022890000|2025-10-09 15:14:50|||||||||6
1760022900000|2025-10-09 15:15:00|||||||||14
1760022910000|2025-10-09 15:15:10|||||||||5
1760022920000|2025-10-09 15:15:20|||||||||6
1760022930000|2025-10-09 15:15:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|10
1760022940000|2025-10-09 15:15:40|||||||||10
1760022950000|2025-10-09 15:15:50|||||||||5
1760022960000|2025-10-09 15:16:00|||||||||9
1760022970000|2025-10-09 15:16:10|||||||||6
1760022980000|2025-10-09 15:16:20|||||||||5
1760022990000|2025-10-09 15:16:30|||||||||11
1760023000000|2025-10-09 15:16:40|||||||||7
1760023010000|2025-10-09 15:16:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1760023020000|2025-10-09 15:17:00|||||||||8
1760023040000|2025-10-09 15:17:20|||||||||5
1760023050000|2025-10-09 15:17:30|||||||||1
1760023070000|2025-10-09 15:17:50|||||||||3
1760023080000|2025-10-09 15:18:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1760023090000|2025-10-09 15:18:10|||||||||3
1760023100000|2025-10-09 15:18:20|||||||||1
1760023120000|2025-10-09 15:18:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|165
1760023130000|2025-10-09 15:18:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|15
1760023160000|2025-10-09 15:19:20|||||||||1
1760023180000|2025-10-09 15:19:40|||||||||6
1760023190000|2025-10-09 15:19:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1760023200000|2025-10-09 15:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|20
1760023220000|2025-10-09 15:20:20|||||||||9
1760023230000|2025-10-09 15:20:30|||||||||2
1760023240000|2025-10-09 15:20:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|2
1760023250000|2025-10-09 15:20:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1760023260000|2025-10-09 15:21:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1760023270000|2025-10-09 15:21:10|||||||||1
1760023280000|2025-10-09 15:21:20|||||||||6
1760023290000|2025-10-09 15:21:30|||||||||7
1760023300000|2025-10-09 15:21:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|151
1760023310000|2025-10-09 15:21:50|||||||||6
1760023320000|2025-10-09 15:22:00|||||||||5
1760023330000|2025-10-09 15:22:10|||||||||7
1760023340000|2025-10-09 15:22:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|323
1760023350000|2025-10-09 15:22:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|28
1760023370000|2025-10-09 15:22:50|||||||||14
1760023380000|2025-10-09 15:23:00|||||||||2
1760023390000|2025-10-09 15:23:10|||||||||1
1760023400000|2025-10-09 15:23:20|||||||||2
1760023420000|2025-10-09 15:23:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|14
1760023430000|2025-10-09 15:23:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|2
1760023440000|2025-10-09 15:24:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|15
1760023450000|2025-10-09 15:24:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|4
1760023460000|2025-10-09 15:24:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|88
1760023490000|2025-10-09 15:24:50|||||||||4
1760023500000|2025-10-09 15:25:00|||||||||2
1760023510000|2025-10-09 15:25:10|||||||||13
1760023520000|2025-10-09 15:25:20|||||||||3
1760023550000|2025-10-09 15:25:50|||||||||1
1760023560000|2025-10-09 15:26:00|||||||||7
1760023570000|2025-10-09 15:26:10|||||||||2
1760023580000|2025-10-09 15:26:20|||||||||8
1760023590000|2025-10-09 15:26:30|||||||||2
1760023600000|2025-10-09 15:26:40|||||||||2
1760023610000|2025-10-09 15:26:50|||||||||8
1760023620000|2025-10-09 15:27:00|||||||||1
1760023630000|2025-10-09 15:27:10|||||||||5
1760023640000|2025-10-09 15:27:20|||||||||2
1760023650000|2025-10-09 15:27:30|||||||||2
1760023660000|2025-10-09 15:27:40|||||||||6
1760023670000|2025-10-09 15:27:50|||||||||1
1760023680000|2025-10-09 15:28:00|||||||||11
1760023690000|2025-10-09 15:28:10|||||||||3
1760023700000|2025-10-09 15:28:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1760023710000|2025-10-09 15:28:30|||||||||1
1760023720000|2025-10-09 15:28:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|15
1760023730000|2025-10-09 15:28:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|33
1760023740000|2025-10-09 15:29:00|||||||||8
1760023750000|2025-10-09 15:29:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|4
1760023760000|2025-10-09 15:29:20|||||||||10
1760023770000|2025-10-09 15:29:30|||||||||8
1760023780000|2025-10-09 15:29:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|24
1760023790000|2025-10-09 15:29:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1760023800000|2025-10-09 15:30:00|||||||||3
1760023820000|2025-10-09 15:30:20|||||||||2
1760023830000|2025-10-09 15:30:30|||||||||2
1760023850000|2025-10-09 15:30:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1760023860000|2025-10-09 15:31:00|||||||||1
1760023870000|2025-10-09 15:31:10|||||||||3
1760023880000|2025-10-09 15:31:20|||||||||5
1760023900000|2025-10-09 15:31:40|||||||||1
1760023910000|2025-10-09 15:31:50|||||||||4
1760024000000|2025-10-09 15:33:20|||||||||1
1760024030000|2025-10-09 15:33:50|||||||||3
1760024040000|2025-10-09 15:34:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1760024070000|2025-10-09 15:34:30|19.29|19.21|19.3|19.22|19.3|19.22|19.28|19.2|15
1760024080000|2025-10-09 15:34:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1760024090000|2025-10-09 15:34:50|||||||||2
1760024110000|2025-10-09 15:35:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760024130000|2025-10-09 15:35:30|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|23
1760024160000|2025-10-09 15:36:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024190000|2025-10-09 15:36:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760024200000|2025-10-09 15:36:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024210000|2025-10-09 15:36:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1760024220000|2025-10-09 15:37:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1760024250000|2025-10-09 15:37:30|||||||||1
1760024390000|2025-10-09 15:39:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1760024400000|2025-10-09 15:40:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|1
1760024410000|2025-10-09 15:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1760024420000|2025-10-09 15:40:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1760024430000|2025-10-09 15:40:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024440000|2025-10-09 15:40:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1760024450000|2025-10-09 15:40:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024500000|2025-10-09 15:41:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1760024550000|2025-10-09 15:42:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760024560000|2025-10-09 15:42:40|||||||||2
1760024640000|2025-10-09 15:44:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1760024650000|2025-10-09 15:44:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1760024660000|2025-10-09 15:44:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1760024670000|2025-10-09 15:44:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024680000|2025-10-09 15:44:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1760024690000|2025-10-09 15:44:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024700000|2025-10-09 15:45:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1760024710000|2025-10-09 15:45:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1760024770000|2025-10-09 15:46:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760024780000|2025-10-09 15:46:20|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1760024800000|2025-10-09 15:46:40|||||||||1
1760024840000|2025-10-09 15:47:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|125
1760024940000|2025-10-09 15:49:00|||||||||11
1760024970000|2025-10-09 15:49:30|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1760025040000|2025-10-09 15:50:40|||||||||1
1760025090000|2025-10-09 15:51:30|||||||||2
1760025130000|2025-10-09 15:52:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|317
1760025160000|2025-10-09 15:52:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760025170000|2025-10-09 15:52:50|||||||||1
1760025300000|2025-10-09 15:55:00|||||||||2
1760025410000|2025-10-09 15:56:50|||||||||1
1760025590000|2025-10-09 15:59:50|||||||||4
1760025680000|2025-10-09 16:01:20|||||||||5
1760025810000|2025-10-09 16:03:30|||||||||9
1760025990000|2025-10-09 16:06:30|||||||||3
1760026020000|2025-10-09 16:07:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|14
1760026050000|2025-10-09 16:07:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1760026060000|2025-10-09 16:07:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760026190000|2025-10-09 16:09:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760026230000|2025-10-09 16:10:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1760026240000|2025-10-09 16:10:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760026410000|2025-10-09 16:13:30|||||||||1
1760026820000|2025-10-09 16:20:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1760026870000|2025-10-09 16:21:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1760026880000|2025-10-09 16:21:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1760026930000|2025-10-09 16:22:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1760026950000|2025-10-09 16:22:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1760026960000|2025-10-09 16:22:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1760026980000|2025-10-09 16:23:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1760026990000|2025-10-09 16:23:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1760027060000|2025-10-09 16:24:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760027150000|2025-10-09 16:25:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1760027160000|2025-10-09 16:26:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1760027170000|2025-10-09 16:26:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760027190000|2025-10-09 16:26:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1760027280000|2025-10-09 16:28:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760027290000|2025-10-09 16:28:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1760027300000|2025-10-09 16:28:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1760027410000|2025-10-09 16:30:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760027650000|2025-10-09 16:34:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760027660000|2025-10-09 16:34:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1760027790000|2025-10-09 16:36:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760027860000|2025-10-09 16:37:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1760027890000|2025-10-09 16:38:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760028010000|2025-10-09 16:40:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1760028020000|2025-10-09 16:40:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1760028060000|2025-10-09 16:41:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760028080000|2025-10-09 16:41:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760028090000|2025-10-09 16:41:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|18
1760028110000|2025-10-09 16:41:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1760028140000|2025-10-09 16:42:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760028170000|2025-10-09 16:42:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760028210000|2025-10-09 16:43:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1760028220000|2025-10-09 16:43:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1760028440000|2025-10-09 16:47:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760028710000|2025-10-09 16:51:50|||||||||2
1760028720000|2025-10-09 16:52:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1760028800000|2025-10-09 16:53:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760028890000|2025-10-09 16:54:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1760028900000|2025-10-09 16:55:00|||||||||1
1760028960000|2025-10-09 16:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|22
1760028970000|2025-10-09 16:56:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1760029040000|2025-10-09 16:57:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|19
1760029060000|2025-10-09 16:57:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760029120000|2025-10-09 16:58:40|||||||||58
1760029130000|2025-10-09 16:58:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1760029140000|2025-10-09 16:59:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1760029150000|2025-10-09 16:59:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1760029160000|2025-10-09 16:59:20|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1760029170000|2025-10-09 16:59:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1760029180000|2025-10-09 16:59:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1760029190000|2025-10-09 16:59:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1760029210000|2025-10-09 17:00:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1760029220000|2025-10-09 17:00:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1760029240000|2025-10-09 17:00:40|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1760029250000|2025-10-09 17:00:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1760029260000|2025-10-09 17:01:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1760029270000|2025-10-09 17:01:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1760029340000|2025-10-09 17:02:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1760029350000|2025-10-09 17:02:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760029380000|2025-10-09 17:03:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1760029390000|2025-10-09 17:03:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760029470000|2025-10-09 17:04:30|||||||||2
1760029520000|2025-10-09 17:05:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1760029570000|2025-10-09 17:06:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|14
1760029590000|2025-10-09 17:06:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1760029600000|2025-10-09 17:06:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1760029620000|2025-10-09 17:07:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1760029630000|2025-10-09 17:07:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760029660000|2025-10-09 17:07:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760029730000|2025-10-09 17:08:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1760029810000|2025-10-09 17:10:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|36
1760029830000|2025-10-09 17:10:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1760029840000|2025-10-09 17:10:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760029980000|2025-10-09 17:13:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1760029990000|2025-10-09 17:13:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|33
1760030000000|2025-10-09 17:13:20|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1760030010000|2025-10-09 17:13:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1760030020000|2025-10-09 17:13:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760030100000|2025-10-09 17:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|25
1760030110000|2025-10-09 17:15:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1760030280000|2025-10-09 17:18:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1760030290000|2025-10-09 17:18:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1760030300000|2025-10-09 17:18:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1760030310000|2025-10-09 17:18:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760030410000|2025-10-09 17:20:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1760030430000|2025-10-09 17:20:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1760030500000|2025-10-09 17:21:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1760030520000|2025-10-09 17:22:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1760030530000|2025-10-09 17:22:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760030550000|2025-10-09 17:22:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1760030590000|2025-10-09 17:23:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1760030680000|2025-10-09 17:24:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760030700000|2025-10-09 17:25:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1760030710000|2025-10-09 17:25:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760030780000|2025-10-09 17:26:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760030850000|2025-10-09 17:27:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1760030950000|2025-10-09 17:29:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1760031000000|2025-10-09 17:30:00|||||||||1
1760031020000|2025-10-09 17:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1760031030000|2025-10-09 17:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1760031060000|2025-10-09 17:31:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1760031070000|2025-10-09 17:31:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760031150000|2025-10-09 17:32:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760031160000|2025-10-09 17:32:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1760031190000|2025-10-09 17:33:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760031200000|2025-10-09 17:33:20|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1760031280000|2025-10-09 17:34:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760031290000|2025-10-09 17:34:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760031310000|2025-10-09 17:35:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1760031330000|2025-10-09 17:35:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1760031390000|2025-10-09 17:36:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1760031400000|2025-10-09 17:36:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1760031410000|2025-10-09 17:36:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1760031450000|2025-10-09 17:37:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|4
1760031470000|2025-10-09 17:37:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1760031510000|2025-10-09 17:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1760031570000|2025-10-09 17:39:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1760031640000|2025-10-09 17:40:40|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1760031650000|2025-10-09 17:40:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760031660000|2025-10-09 17:41:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1760031670000|2025-10-09 17:41:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1760031690000|2025-10-09 17:41:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|19
1760031700000|2025-10-09 17:41:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760031750000|2025-10-09 17:42:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1760031760000|2025-10-09 17:42:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760031780000|2025-10-09 17:43:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1760031790000|2025-10-09 17:43:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1760031800000|2025-10-09 17:43:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1760031810000|2025-10-09 17:43:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760031820000|2025-10-09 17:43:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1760031830000|2025-10-09 17:43:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1760031880000|2025-10-09 17:44:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760032070000|2025-10-09 17:47:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1760032080000|2025-10-09 17:48:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1760032200000|2025-10-09 17:50:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1760032210000|2025-10-09 17:50:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1760032230000|2025-10-09 17:50:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032250000|2025-10-09 17:50:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032270000|2025-10-09 17:51:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1760032280000|2025-10-09 17:51:20|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1760032290000|2025-10-09 17:51:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032300000|2025-10-09 17:51:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1760032320000|2025-10-09 17:52:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032330000|2025-10-09 17:52:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1760032380000|2025-10-09 17:53:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032450000|2025-10-09 17:54:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032460000|2025-10-09 17:54:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032510000|2025-10-09 17:55:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032520000|2025-10-09 17:55:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032590000|2025-10-09 17:56:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032620000|2025-10-09 17:57:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1760032630000|2025-10-09 17:57:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032750000|2025-10-09 17:59:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032810000|2025-10-09 18:00:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032830000|2025-10-09 18:00:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032850000|2025-10-09 18:00:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1760032870000|2025-10-09 18:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760032970000|2025-10-09 18:02:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760032980000|2025-10-09 18:03:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1760033030000|2025-10-09 18:03:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1760033050000|2025-10-09 18:04:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1760033080000|2025-10-09 18:04:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760033220000|2025-10-09 18:07:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1760033230000|2025-10-09 18:07:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760033380000|2025-10-09 18:09:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1760033430000|2025-10-09 18:10:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1760033480000|2025-10-09 18:11:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1760033500000|2025-10-09 18:11:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1760033600000|2025-10-09 18:13:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1760033630000|2025-10-09 18:13:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1760033750000|2025-10-09 18:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1760033770000|2025-10-09 18:16:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1760033780000|2025-10-09 18:16:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760034250000|2025-10-09 18:24:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760034370000|2025-10-09 18:26:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1760034640000|2025-10-09 18:30:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1760034690000|2025-10-09 18:31:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1760034730000|2025-10-09 18:32:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|93
1760055300000|2025-10-10 00:15:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1760055380000|2025-10-10 00:16:20|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|0
1760055400000|2025-10-10 00:16:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1760055610000|2025-10-10 00:20:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1760057410000|2025-10-10 00:50:10|19.28|18.98|19.3|19|19.3|19|19.28|18.98|0
1760057600000|2025-10-10 00:53:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1760058010000|2025-10-10 01:00:10|19.26|19.01|19.3|19|19.3|19.01|19.26|19|0
1760059800000|2025-10-10 01:30:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1760060540000|2025-10-10 01:42:20|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1760060550000|2025-10-10 01:42:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1760065480000|2025-10-10 03:04:40|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1760065550000|2025-10-10 03:05:50|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1760065570000|2025-10-10 03:06:10|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1760065610000|2025-10-10 03:06:50|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1760066360000|2025-10-10 03:19:20|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1760066780000|2025-10-10 03:26:20|19.26|19.01|19.24|18.99|19.26|19.01|19.24|18.99|0
1760068510000|2025-10-10 03:55:10|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1760068530000|2025-10-10 03:55:30|19.24|18.99|19.24|18.99|19.26|19.01|19.24|18.99|0
1760071210000|2025-10-10 04:40:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1760072030000|2025-10-10 04:53:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760072430000|2025-10-10 05:00:30|||||||||1
1760072610000|2025-10-10 05:03:30|19.26|19.01|19.3|19.05|19.3|19.05|19.26|19.01|0
1760072700000|2025-10-10 05:05:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1760072840000|2025-10-10 05:07:20|19.26|19.01|19.19|19.11|19.26|19.11|19.18|19.01|0
1760072990000|2025-10-10 05:09:50|19.2|19.12|19.3|19.05|19.3|19.12|19.2|19.05|0
1760074660000|2025-10-10 05:37:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760074970000|2025-10-10 05:42:50|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1760075220000|2025-10-10 05:47:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760075780000|2025-10-10 05:56:20|||||||||2
1760076010000|2025-10-10 06:00:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760076100000|2025-10-10 06:01:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760076120000|2025-10-10 06:02:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760076190000|2025-10-10 06:03:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1760076230000|2025-10-10 06:03:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1760076260000|2025-10-10 06:04:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760076280000|2025-10-10 06:04:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1760076310000|2025-10-10 06:05:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760076570000|2025-10-10 06:09:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760076610000|2025-10-10 06:10:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760077080000|2025-10-10 06:18:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760077090000|2025-10-10 06:18:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760077630000|2025-10-10 06:27:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1760077660000|2025-10-10 06:27:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1760077720000|2025-10-10 06:28:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760077800000|2025-10-10 06:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760077810000|2025-10-10 06:30:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760077850000|2025-10-10 06:30:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760078130000|2025-10-10 06:35:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1760078140000|2025-10-10 06:35:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1760078170000|2025-10-10 06:36:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760078210000|2025-10-10 06:36:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|9
1760078240000|2025-10-10 06:37:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760078280000|2025-10-10 06:38:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1760078290000|2025-10-10 06:38:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|1
1760078300000|2025-10-10 06:38:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1760078400000|2025-10-10 06:40:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1760078420000|2025-10-10 06:40:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760078430000|2025-10-10 06:40:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1760078610000|2025-10-10 06:43:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760078620000|2025-10-10 06:43:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760078650000|2025-10-10 06:44:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760078710000|2025-10-10 06:45:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1760078830000|2025-10-10 06:47:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760078960000|2025-10-10 06:49:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760079250000|2025-10-10 06:54:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760079480000|2025-10-10 06:58:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1760079600000|2025-10-10 07:00:00|||||||||8
1760079630000|2025-10-10 07:00:30|||||||||2
1760079640000|2025-10-10 07:00:40|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|8
1760079650000|2025-10-10 07:00:50|19.19|19.11|19.18|19.1|19.21|19.13|19.18|19.1|0
1760079670000|2025-10-10 07:01:10|||||||||1
1760079710000|2025-10-10 07:01:50|||||||||3
1760079720000|2025-10-10 07:02:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|112
1760079730000|2025-10-10 07:02:10|||||||||3
1760079750000|2025-10-10 07:02:30|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1760079760000|2025-10-10 07:02:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|2
1760079780000|2025-10-10 07:03:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|5
1760079790000|2025-10-10 07:03:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|17
1760079800000|2025-10-10 07:03:20|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|6
1760079810000|2025-10-10 07:03:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760079820000|2025-10-10 07:03:40|||||||||2
1760079840000|2025-10-10 07:04:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|7
1760079850000|2025-10-10 07:04:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1760079870000|2025-10-10 07:04:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760079920000|2025-10-10 07:05:20|||||||||2
1760079930000|2025-10-10 07:05:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|47
1760079950000|2025-10-10 07:05:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|47
1760079980000|2025-10-10 07:06:20|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1760079990000|2025-10-10 07:06:30|||||||||12
1760080020000|2025-10-10 07:07:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1760080090000|2025-10-10 07:08:10|||||||||4
1760080180000|2025-10-10 07:09:40|||||||||2
1760080240000|2025-10-10 07:10:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|36
1760080300000|2025-10-10 07:11:40|||||||||4
1760080310000|2025-10-10 07:11:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760080320000|2025-10-10 07:12:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760080350000|2025-10-10 07:12:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760080410000|2025-10-10 07:13:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|50
1760080440000|2025-10-10 07:14:00|||||||||4
1760080470000|2025-10-10 07:14:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1760080480000|2025-10-10 07:14:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760080490000|2025-10-10 07:14:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760080600000|2025-10-10 07:16:40|||||||||3
1760080610000|2025-10-10 07:16:50|||||||||5
1760080690000|2025-10-10 07:18:10|||||||||26
1760080700000|2025-10-10 07:18:20|||||||||3
1760080710000|2025-10-10 07:18:30|||||||||1
1760080720000|2025-10-10 07:18:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|11
1760080730000|2025-10-10 07:18:50|||||||||3
1760080750000|2025-10-10 07:19:10|||||||||29
1760080790000|2025-10-10 07:19:50|||||||||2
1760080820000|2025-10-10 07:20:20|||||||||2
1760080920000|2025-10-10 07:22:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|4
1760080980000|2025-10-10 07:23:00|||||||||2
1760081000000|2025-10-10 07:23:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760081130000|2025-10-10 07:25:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|12
1760081170000|2025-10-10 07:26:10|||||||||3
1760081210000|2025-10-10 07:26:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1760081290000|2025-10-10 07:28:10|||||||||1
1760081300000|2025-10-10 07:28:20|||||||||3
1760081400000|2025-10-10 07:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760081420000|2025-10-10 07:30:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1760081440000|2025-10-10 07:30:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760081540000|2025-10-10 07:32:20|||||||||2
1760081590000|2025-10-10 07:33:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1760081620000|2025-10-10 07:33:40|||||||||2
1760081670000|2025-10-10 07:34:30|||||||||2
1760081710000|2025-10-10 07:35:10|||||||||5
1760081730000|2025-10-10 07:35:30|||||||||1
1760081780000|2025-10-10 07:36:20|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1760081790000|2025-10-10 07:36:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1760081810000|2025-10-10 07:36:50|||||||||3
1760081820000|2025-10-10 07:37:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760081880000|2025-10-10 07:38:00|||||||||1
1760081900000|2025-10-10 07:38:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1760081940000|2025-10-10 07:39:00|||||||||21
1760081960000|2025-10-10 07:39:20|||||||||22
1760081970000|2025-10-10 07:39:30|||||||||2
1760082020000|2025-10-10 07:40:20|||||||||3
1760082040000|2025-10-10 07:40:40|||||||||6
1760082050000|2025-10-10 07:40:50|||||||||2
1760082060000|2025-10-10 07:41:00|||||||||2
1760082070000|2025-10-10 07:41:10|||||||||1
1760082090000|2025-10-10 07:41:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1760082100000|2025-10-10 07:41:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|4
1760082130000|2025-10-10 07:42:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|20
1760082150000|2025-10-10 07:42:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1760082160000|2025-10-10 07:42:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1760082190000|2025-10-10 07:43:10|||||||||4
1760082260000|2025-10-10 07:44:20|||||||||2
1760082340000|2025-10-10 07:45:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|56
1760082360000|2025-10-10 07:46:00|||||||||1
1760082370000|2025-10-10 07:46:10|||||||||43
1760082400000|2025-10-10 07:46:40|||||||||2
1760082490000|2025-10-10 07:48:10|||||||||1
1760082560000|2025-10-10 07:49:20|||||||||1
1760082580000|2025-10-10 07:49:40|||||||||2
1760082610000|2025-10-10 07:50:10|||||||||2
1760082640000|2025-10-10 07:50:40|||||||||1
1760082650000|2025-10-10 07:50:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|33
1760082660000|2025-10-10 07:51:00|||||||||1
1760082680000|2025-10-10 07:51:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1760082700000|2025-10-10 07:51:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|3
1760082710000|2025-10-10 07:51:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760082750000|2025-10-10 07:52:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1760082760000|2025-10-10 07:52:40|||||||||1
1760082770000|2025-10-10 07:52:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760082830000|2025-10-10 07:53:50|||||||||1
1760082840000|2025-10-10 07:54:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760082850000|2025-10-10 07:54:10|||||||||8
1760082880000|2025-10-10 07:54:40|||||||||4
1760082910000|2025-10-10 07:55:10|||||||||1
1760082940000|2025-10-10 07:55:40|||||||||3
1760083000000|2025-10-10 07:56:40|||||||||2
1760083070000|2025-10-10 07:57:50|||||||||2
1760083110000|2025-10-10 07:58:30|||||||||1
1760083160000|2025-10-10 07:59:20|||||||||1
1760083210000|2025-10-10 08:00:10|||||||||2
1760083270000|2025-10-10 08:01:10|||||||||4
1760083280000|2025-10-10 08:01:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760083320000|2025-10-10 08:02:00|||||||||1
1760083330000|2025-10-10 08:02:10|||||||||1
1760083340000|2025-10-10 08:02:20|||||||||13
1760083380000|2025-10-10 08:03:00|||||||||1
1760083390000|2025-10-10 08:03:10|||||||||1
1760083400000|2025-10-10 08:03:20|||||||||1
1760083430000|2025-10-10 08:03:50|||||||||1
1760083470000|2025-10-10 08:04:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1760083500000|2025-10-10 08:05:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1760083510000|2025-10-10 08:05:10|||||||||1
1760083520000|2025-10-10 08:05:20|||||||||1
1760083530000|2025-10-10 08:05:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760083540000|2025-10-10 08:05:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760083560000|2025-10-10 08:06:00|||||||||1
1760083580000|2025-10-10 08:06:20|||||||||1
1760083610000|2025-10-10 08:06:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1760083630000|2025-10-10 08:07:10|||||||||1
1760083640000|2025-10-10 08:07:20|||||||||3
1760083690000|2025-10-10 08:08:10|||||||||1
1760083730000|2025-10-10 08:08:50|||||||||1
1760083760000|2025-10-10 08:09:20|||||||||1
1760083780000|2025-10-10 08:09:40|||||||||2
1760083800000|2025-10-10 08:10:00|||||||||1
1760083830000|2025-10-10 08:10:30|||||||||1
1760083890000|2025-10-10 08:11:30|||||||||1
1760083920000|2025-10-10 08:12:00|||||||||1
1760083930000|2025-10-10 08:12:10|||||||||1
1760083960000|2025-10-10 08:12:40|||||||||1
1760084030000|2025-10-10 08:13:50|||||||||1
1760084070000|2025-10-10 08:14:30|||||||||5
1760084090000|2025-10-10 08:14:50|||||||||1
1760084120000|2025-10-10 08:15:20|||||||||1
1760084140000|2025-10-10 08:15:40|||||||||1
1760084160000|2025-10-10 08:16:00|||||||||2
1760084230000|2025-10-10 08:17:10|||||||||1
1760084290000|2025-10-10 08:18:10|||||||||4
1760084300000|2025-10-10 08:18:20|||||||||3
1760084340000|2025-10-10 08:19:00|||||||||1
1760084360000|2025-10-10 08:19:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|28
1760084420000|2025-10-10 08:20:20|||||||||7
1760084430000|2025-10-10 08:20:30|||||||||1
1760084460000|2025-10-10 08:21:00|||||||||1
1760084480000|2025-10-10 08:21:20|||||||||3
1760084500000|2025-10-10 08:21:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760084520000|2025-10-10 08:22:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|145
1760084530000|2025-10-10 08:22:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|1
1760084550000|2025-10-10 08:22:30|||||||||1
1760084570000|2025-10-10 08:22:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760084590000|2025-10-10 08:23:10|||||||||1
1760084630000|2025-10-10 08:23:50|||||||||1
1760084640000|2025-10-10 08:24:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1760084650000|2025-10-10 08:24:10|||||||||1
1760084660000|2025-10-10 08:24:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760084670000|2025-10-10 08:24:30|||||||||2
1760084690000|2025-10-10 08:24:50|||||||||1
1760084750000|2025-10-10 08:25:50|||||||||1
1760084760000|2025-10-10 08:26:00|||||||||1
1760084830000|2025-10-10 08:27:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1760084890000|2025-10-10 08:28:10|||||||||1
1760084910000|2025-10-10 08:28:30|||||||||5
1760084940000|2025-10-10 08:29:00|||||||||2
1760084960000|2025-10-10 08:29:20|||||||||2
1760085030000|2025-10-10 08:30:30|||||||||1
1760085090000|2025-10-10 08:31:30|||||||||3
1760085100000|2025-10-10 08:31:40|||||||||1
1760085160000|2025-10-10 08:32:40|||||||||2
1760085230000|2025-10-10 08:33:50|||||||||1
1760085300000|2025-10-10 08:35:00|||||||||1
1760085320000|2025-10-10 08:35:20|||||||||77
1760085360000|2025-10-10 08:36:00|||||||||1
1760085390000|2025-10-10 08:36:30|||||||||3
1760085430000|2025-10-10 08:37:10|||||||||1
1760085440000|2025-10-10 08:37:20|||||||||1
1760085460000|2025-10-10 08:37:40|||||||||1
1760085500000|2025-10-10 08:38:20|||||||||1
1760085520000|2025-10-10 08:38:40|||||||||15
1760085560000|2025-10-10 08:39:20|||||||||1
1760085600000|2025-10-10 08:40:00|||||||||3
1760085630000|2025-10-10 08:40:30|||||||||1
1760085700000|2025-10-10 08:41:40|||||||||1
1760085710000|2025-10-10 08:41:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1760085740000|2025-10-10 08:42:20|||||||||2
1760085760000|2025-10-10 08:42:40|||||||||1
1760085780000|2025-10-10 08:43:00|||||||||1
1760085810000|2025-10-10 08:43:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760085830000|2025-10-10 08:43:50|||||||||1
1760085900000|2025-10-10 08:45:00|||||||||1
1760085960000|2025-10-10 08:46:00|||||||||1
1760085980000|2025-10-10 08:46:20|||||||||1
1760086030000|2025-10-10 08:47:10|||||||||1
1760086090000|2025-10-10 08:48:10|||||||||2
1760086100000|2025-10-10 08:48:20|||||||||1
1760086130000|2025-10-10 08:48:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|13
1760086140000|2025-10-10 08:49:00|||||||||6
1760086160000|2025-10-10 08:49:20|||||||||1
1760086190000|2025-10-10 08:49:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1760086200000|2025-10-10 08:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760086210000|2025-10-10 08:50:10|||||||||5
1760086230000|2025-10-10 08:50:30|||||||||1
1760086240000|2025-10-10 08:50:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760086260000|2025-10-10 08:51:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760086300000|2025-10-10 08:51:40|||||||||1
1760086310000|2025-10-10 08:51:50|||||||||2
1760086360000|2025-10-10 08:52:40|||||||||1
1760086390000|2025-10-10 08:53:10|||||||||1
1760086430000|2025-10-10 08:53:50|||||||||1
1760086440000|2025-10-10 08:54:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760086500000|2025-10-10 08:55:00|||||||||1
1760086520000|2025-10-10 08:55:20|||||||||3
1760086560000|2025-10-10 08:56:00|||||||||3
1760086600000|2025-10-10 08:56:40|||||||||1
1760086610000|2025-10-10 08:56:50|||||||||2
1760086630000|2025-10-10 08:57:10|||||||||1
1760086700000|2025-10-10 08:58:20|||||||||1
1760086740000|2025-10-10 08:59:00|||||||||10
1760086760000|2025-10-10 08:59:20|||||||||3
1760086800000|2025-10-10 09:00:00|||||||||1
1760086830000|2025-10-10 09:00:30|||||||||1
1760086850000|2025-10-10 09:00:50|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|2
1760086860000|2025-10-10 09:01:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1760086870000|2025-10-10 09:01:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760086890000|2025-10-10 09:01:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1760086900000|2025-10-10 09:01:40|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|1
1760086910000|2025-10-10 09:01:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1760086920000|2025-10-10 09:02:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1760086940000|2025-10-10 09:02:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1760086960000|2025-10-10 09:02:40|||||||||1
1760087010000|2025-10-10 09:03:30|||||||||1
1760087020000|2025-10-10 09:03:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760087030000|2025-10-10 09:03:50|||||||||1
1760087080000|2025-10-10 09:04:40|||||||||10
1760087100000|2025-10-10 09:05:00|||||||||1
1760087160000|2025-10-10 09:06:00|||||||||1
1760087170000|2025-10-10 09:06:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1760087180000|2025-10-10 09:06:20|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1760087210000|2025-10-10 09:06:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1760087220000|2025-10-10 09:07:00|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|0
1760087230000|2025-10-10 09:07:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1760087250000|2025-10-10 09:07:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1760087280000|2025-10-10 09:08:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1760087290000|2025-10-10 09:08:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|140
1760087300000|2025-10-10 09:08:20|||||||||1
1760087310000|2025-10-10 09:08:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1760087340000|2025-10-10 09:09:00|||||||||23
1760087360000|2025-10-10 09:09:20|||||||||11
1760087380000|2025-10-10 09:09:40|||||||||20
1760087420000|2025-10-10 09:10:20|||||||||1
1760087430000|2025-10-10 09:10:30|||||||||1
1760087490000|2025-10-10 09:11:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1760087500000|2025-10-10 09:11:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1760087560000|2025-10-10 09:12:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|11
1760087570000|2025-10-10 09:12:50|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|0
1760087580000|2025-10-10 09:13:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1760087600000|2025-10-10 09:13:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760087620000|2025-10-10 09:13:40|||||||||1
1760087630000|2025-10-10 09:13:50|||||||||1
1760087700000|2025-10-10 09:15:00|||||||||1
1760087730000|2025-10-10 09:15:30|||||||||2
1760087740000|2025-10-10 09:15:40|||||||||7
1760087760000|2025-10-10 09:16:00|||||||||1
1760087770000|2025-10-10 09:16:10|||||||||1
1760087790000|2025-10-10 09:16:30|||||||||1
1760087820000|2025-10-10 09:17:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|57
1760087830000|2025-10-10 09:17:10|||||||||1
1760087840000|2025-10-10 09:17:20|||||||||3
1760087900000|2025-10-10 09:18:20|||||||||2
1760087960000|2025-10-10 09:19:20|||||||||1
1760087980000|2025-10-10 09:19:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1760088030000|2025-10-10 09:20:30|||||||||4
1760088040000|2025-10-10 09:20:40|||||||||6
1760088050000|2025-10-10 09:20:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1760088080000|2025-10-10 09:21:20|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1760088100000|2025-10-10 09:21:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|1
1760088150000|2025-10-10 09:22:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1760088200000|2025-10-10 09:23:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1760088240000|2025-10-10 09:24:00|||||||||1
1760088270000|2025-10-10 09:24:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760088290000|2025-10-10 09:24:50|||||||||2
1760088350000|2025-10-10 09:25:50|||||||||22
1760088370000|2025-10-10 09:26:10|||||||||3
1760088390000|2025-10-10 09:26:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760088410000|2025-10-10 09:26:50|||||||||1
1760088430000|2025-10-10 09:27:10|||||||||1
1760088440000|2025-10-10 09:27:20|||||||||1
1760088450000|2025-10-10 09:27:30|||||||||2
1760088500000|2025-10-10 09:28:20|||||||||1
1760088540000|2025-10-10 09:29:00|||||||||3
1760088570000|2025-10-10 09:29:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|55
1760088590000|2025-10-10 09:29:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|4
1760088620000|2025-10-10 09:30:20|||||||||1
1760088630000|2025-10-10 09:30:30|||||||||2
1760088650000|2025-10-10 09:30:50|||||||||1
1760088670000|2025-10-10 09:31:10|||||||||3
1760088760000|2025-10-10 09:32:40|||||||||2
1760088800000|2025-10-10 09:33:20|||||||||3
1760088830000|2025-10-10 09:33:50|||||||||1
1760088900000|2025-10-10 09:35:00|||||||||1
1760088910000|2025-10-10 09:35:10|||||||||1
1760088930000|2025-10-10 09:35:30|||||||||3
1760088960000|2025-10-10 09:36:00|||||||||2
1760089030000|2025-10-10 09:37:10|||||||||1
1760089060000|2025-10-10 09:37:40|||||||||1
1760089100000|2025-10-10 09:38:20|||||||||1
1760089110000|2025-10-10 09:38:30|||||||||2
1760089130000|2025-10-10 09:38:50|||||||||1
1760089230000|2025-10-10 09:40:30|||||||||1
1760089260000|2025-10-10 09:41:00|||||||||1
1760089280000|2025-10-10 09:41:20|||||||||1
1760089300000|2025-10-10 09:41:40|||||||||1
1760089360000|2025-10-10 09:42:40|||||||||2
1760089430000|2025-10-10 09:43:50|||||||||1
1760089470000|2025-10-10 09:44:30|||||||||1
1760089480000|2025-10-10 09:44:40|||||||||3
1760089570000|2025-10-10 09:46:10|||||||||5
1760089620000|2025-10-10 09:47:00|||||||||1
1760089630000|2025-10-10 09:47:10|||||||||1
1760089670000|2025-10-10 09:47:50|||||||||1
1760089700000|2025-10-10 09:48:20|||||||||1
1760089730000|2025-10-10 09:48:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1760089740000|2025-10-10 09:49:00|||||||||2
1760089750000|2025-10-10 09:49:10|||||||||4
1760089770000|2025-10-10 09:49:30|||||||||1
1760089780000|2025-10-10 09:49:40|||||||||47
1760089830000|2025-10-10 09:50:30|||||||||1
1760089880000|2025-10-10 09:51:20|||||||||2
1760089970000|2025-10-10 09:52:50|||||||||1
1760089980000|2025-10-10 09:53:00|||||||||1
1760090020000|2025-10-10 09:53:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|121
1760090030000|2025-10-10 09:53:50|||||||||1
1760090060000|2025-10-10 09:54:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1760090070000|2025-10-10 09:54:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1760090080000|2025-10-10 09:54:40|||||||||1
1760090100000|2025-10-10 09:55:00|||||||||3
1760090120000|2025-10-10 09:55:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1760090170000|2025-10-10 09:56:10|||||||||1
1760090190000|2025-10-10 09:56:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|12
1760090210000|2025-10-10 09:56:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|82
1760090230000|2025-10-10 09:57:10|||||||||1
1760090270000|2025-10-10 09:57:50|||||||||2
1760090290000|2025-10-10 09:58:10|||||||||1
1760090300000|2025-10-10 09:58:20|||||||||1
1760090330000|2025-10-10 09:58:50|||||||||2
1760090350000|2025-10-10 09:59:10|||||||||1
1760090370000|2025-10-10 09:59:30|||||||||1
1760090400000|2025-10-10 10:00:00|||||||||1
1760090430000|2025-10-10 10:00:30|||||||||1
1760090440000|2025-10-10 10:00:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|143
1760090550000|2025-10-10 10:02:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|161
1760090560000|2025-10-10 10:02:40|||||||||23
1760090570000|2025-10-10 10:02:50|||||||||1
1760090620000|2025-10-10 10:03:40|||||||||1
1760090630000|2025-10-10 10:03:50|||||||||50
1760090700000|2025-10-10 10:05:00|||||||||7
1760090770000|2025-10-10 10:06:10|||||||||1
1760090830000|2025-10-10 10:07:10|||||||||1
1760090840000|2025-10-10 10:07:20|||||||||4
1760090860000|2025-10-10 10:07:40|||||||||1
1760090900000|2025-10-10 10:08:20|||||||||14
1760090970000|2025-10-10 10:09:30|||||||||1
1760090980000|2025-10-10 10:09:40|||||||||2
1760091020000|2025-10-10 10:10:20|||||||||21
1760091100000|2025-10-10 10:11:40|||||||||1
1760091110000|2025-10-10 10:11:50|||||||||1
1760091130000|2025-10-10 10:12:10|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|4
1760091170000|2025-10-10 10:12:50|||||||||1
1760091230000|2025-10-10 10:13:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|8
1760091240000|2025-10-10 10:14:00|||||||||1
1760091260000|2025-10-10 10:14:20|||||||||4
1760091300000|2025-10-10 10:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1760091310000|2025-10-10 10:15:10|||||||||1
1760091340000|2025-10-10 10:15:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1760091370000|2025-10-10 10:16:10|||||||||1
1760091390000|2025-10-10 10:16:30|||||||||2
1760091410000|2025-10-10 10:16:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760091430000|2025-10-10 10:17:10|||||||||1
1760091500000|2025-10-10 10:18:20|||||||||1
1760091520000|2025-10-10 10:18:40|||||||||1
1760091570000|2025-10-10 10:19:30|||||||||1
1760091630000|2025-10-10 10:20:30|||||||||1
1760091700000|2025-10-10 10:21:40|||||||||1
1760091720000|2025-10-10 10:22:00|||||||||1
1760091770000|2025-10-10 10:22:50|||||||||3
1760091830000|2025-10-10 10:23:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|35
1760091840000|2025-10-10 10:24:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|48
1760091890000|2025-10-10 10:24:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760091900000|2025-10-10 10:25:00|||||||||1
1760091950000|2025-10-10 10:25:50|||||||||1
1760091960000|2025-10-10 10:26:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760091970000|2025-10-10 10:26:10|||||||||1
1760092030000|2025-10-10 10:27:10|||||||||2
1760092040000|2025-10-10 10:27:20|||||||||1
1760092100000|2025-10-10 10:28:20|||||||||1
1760092130000|2025-10-10 10:28:50|||||||||1
1760092140000|2025-10-10 10:29:00|||||||||1
1760092170000|2025-10-10 10:29:30|||||||||1
1760092240000|2025-10-10 10:30:40|||||||||1
1760092300000|2025-10-10 10:31:40|||||||||1
1760092340000|2025-10-10 10:32:20|||||||||1
1760092370000|2025-10-10 10:32:50|||||||||1
1760092420000|2025-10-10 10:33:40|||||||||1
1760092440000|2025-10-10 10:34:00|||||||||1
1760092490000|2025-10-10 10:34:50|||||||||4
1760092500000|2025-10-10 10:35:00|||||||||1
1760092540000|2025-10-10 10:35:40|||||||||1
1760092570000|2025-10-10 10:36:10|||||||||3
1760092640000|2025-10-10 10:37:20|||||||||1
1760092700000|2025-10-10 10:38:20|||||||||1
1760092750000|2025-10-10 10:39:10|||||||||1
1760092770000|2025-10-10 10:39:30|||||||||1
1760092840000|2025-10-10 10:40:40|||||||||2
1760092860000|2025-10-10 10:41:00|||||||||41
1760092900000|2025-10-10 10:41:40|||||||||1
1760092950000|2025-10-10 10:42:30|||||||||1
1760092960000|2025-10-10 10:42:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|32
1760093000000|2025-10-10 10:43:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1760093040000|2025-10-10 10:44:00|||||||||1
1760093060000|2025-10-10 10:44:20|||||||||2
1760093100000|2025-10-10 10:45:00|||||||||1
1760093110000|2025-10-10 10:45:10|||||||||4
1760093160000|2025-10-10 10:46:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1760093170000|2025-10-10 10:46:10|||||||||1
1760093240000|2025-10-10 10:47:20|||||||||1
1760093300000|2025-10-10 10:48:20|||||||||1
1760093360000|2025-10-10 10:49:20|||||||||2
1760093370000|2025-10-10 10:49:30|||||||||1
1760093440000|2025-10-10 10:50:40|||||||||1
1760093500000|2025-10-10 10:51:40|||||||||3
1760093520000|2025-10-10 10:52:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760093570000|2025-10-10 10:52:50|||||||||2
1760093640000|2025-10-10 10:54:00|||||||||1
1760093700000|2025-10-10 10:55:00|||||||||1
1760093720000|2025-10-10 10:55:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1760093730000|2025-10-10 10:55:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760093770000|2025-10-10 10:56:10|||||||||2
1760093790000|2025-10-10 10:56:30|||||||||4
1760093800000|2025-10-10 10:56:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1760093840000|2025-10-10 10:57:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1760093880000|2025-10-10 10:58:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|6
1760093890000|2025-10-10 10:58:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760093900000|2025-10-10 10:58:20|||||||||1
1760093940000|2025-10-10 10:59:00|||||||||2
1760093950000|2025-10-10 10:59:10|||||||||5
1760093970000|2025-10-10 10:59:30|||||||||1
1760094040000|2025-10-10 11:00:40|||||||||1
1760094100000|2025-10-10 11:01:40|||||||||1
1760094160000|2025-10-10 11:02:40|||||||||2
1760094170000|2025-10-10 11:02:50|||||||||1
1760094180000|2025-10-10 11:03:00|||||||||1
1760094200000|2025-10-10 11:03:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|26
1760094210000|2025-10-10 11:03:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760094250000|2025-10-10 11:04:10|||||||||1
1760094270000|2025-10-10 11:04:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1760094280000|2025-10-10 11:04:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1760094310000|2025-10-10 11:05:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1760094320000|2025-10-10 11:05:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1760094350000|2025-10-10 11:05:50|||||||||2
1760094370000|2025-10-10 11:06:10|||||||||1
1760094390000|2025-10-10 11:06:30|||||||||1
1760094440000|2025-10-10 11:07:20|||||||||1
1760094500000|2025-10-10 11:08:20|||||||||1
1760094530000|2025-10-10 11:08:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1760094550000|2025-10-10 11:09:10|||||||||1
1760094570000|2025-10-10 11:09:30|||||||||1
1760094590000|2025-10-10 11:09:50|||||||||7
1760094600000|2025-10-10 11:10:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1760094650000|2025-10-10 11:10:50|||||||||4
1760094670000|2025-10-10 11:11:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1760094740000|2025-10-10 11:12:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1760094770000|2025-10-10 11:12:50|||||||||1
1760094800000|2025-10-10 11:13:20|||||||||1
1760094830000|2025-10-10 11:13:50|||||||||1
1760094860000|2025-10-10 11:14:20|||||||||2
1760094900000|2025-10-10 11:15:00|||||||||1
1760094940000|2025-10-10 11:15:40|||||||||1
1760094970000|2025-10-10 11:16:10|||||||||1
1760095000000|2025-10-10 11:16:40|||||||||1
1760095030000|2025-10-10 11:17:10|||||||||1
1760095090000|2025-10-10 11:18:10|||||||||2
1760095100000|2025-10-10 11:18:20|||||||||2
1760095110000|2025-10-10 11:18:30|||||||||2
1760095160000|2025-10-10 11:19:20|||||||||1
1760095170000|2025-10-10 11:19:30|||||||||4
1760095190000|2025-10-10 11:19:50|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|36
1760095210000|2025-10-10 11:20:10|||||||||1
1760095230000|2025-10-10 11:20:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|17
1760095260000|2025-10-10 11:21:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1760095330000|2025-10-10 11:22:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760095360000|2025-10-10 11:22:40|||||||||1
1760095410000|2025-10-10 11:23:30|||||||||1
1760095430000|2025-10-10 11:23:50|||||||||1
1760095490000|2025-10-10 11:24:50|||||||||1
1760095530000|2025-10-10 11:25:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1760095590000|2025-10-10 11:26:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760095620000|2025-10-10 11:27:00|||||||||7
1760095630000|2025-10-10 11:27:10|||||||||1
1760095660000|2025-10-10 11:27:40|||||||||1
1760095690000|2025-10-10 11:28:10|||||||||1
1760095760000|2025-10-10 11:29:20|||||||||3
1760095820000|2025-10-10 11:30:20|||||||||2
1760095890000|2025-10-10 11:31:30|||||||||1
1760095910000|2025-10-10 11:31:50|||||||||4
1760095960000|2025-10-10 11:32:40|||||||||2
1760096020000|2025-10-10 11:33:40|||||||||1
1760096030000|2025-10-10 11:33:50|||||||||1
1760096090000|2025-10-10 11:34:50|||||||||1
1760096150000|2025-10-10 11:35:50|||||||||1
1760096220000|2025-10-10 11:37:00|||||||||3
1760096230000|2025-10-10 11:37:10|||||||||1
1760096290000|2025-10-10 11:38:10|||||||||1
1760096320000|2025-10-10 11:38:40|||||||||2
1760096340000|2025-10-10 11:39:00|||||||||4
1760096350000|2025-10-10 11:39:10|||||||||1
1760096420000|2025-10-10 11:40:20|||||||||1
1760096430000|2025-10-10 11:40:30|||||||||2
1760096440000|2025-10-10 11:40:40|||||||||1
1760096480000|2025-10-10 11:41:20|||||||||2
1760096510000|2025-10-10 11:41:50|||||||||2
1760096550000|2025-10-10 11:42:30|||||||||1
1760096590000|2025-10-10 11:43:10|||||||||1
1760096620000|2025-10-10 11:43:40|||||||||2
1760096640000|2025-10-10 11:44:00|||||||||1
1760096660000|2025-10-10 11:44:20|||||||||29
1760096670000|2025-10-10 11:44:30|||||||||1
1760096680000|2025-10-10 11:44:40|||||||||2
1760096690000|2025-10-10 11:44:50|||||||||3
1760096730000|2025-10-10 11:45:30|||||||||2
1760096750000|2025-10-10 11:45:50|||||||||1
1760096810000|2025-10-10 11:46:50|||||||||1
1760096840000|2025-10-10 11:47:20|||||||||1
1760096880000|2025-10-10 11:48:00|||||||||1
1760096930000|2025-10-10 11:48:50|||||||||2
1760096950000|2025-10-10 11:49:10|||||||||1
1760096980000|2025-10-10 11:49:40|||||||||2
1760097000000|2025-10-10 11:50:00|||||||||1
1760097010000|2025-10-10 11:50:10|||||||||1
1760097050000|2025-10-10 11:50:50|||||||||1
1760097070000|2025-10-10 11:51:10|||||||||2
1760097080000|2025-10-10 11:51:20|||||||||1
1760097120000|2025-10-10 11:52:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|92
1760097170000|2025-10-10 11:52:50|||||||||4
1760097190000|2025-10-10 11:53:10|||||||||1
1760097210000|2025-10-10 11:53:30|||||||||1
1760097220000|2025-10-10 11:53:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1760097280000|2025-10-10 11:54:40|||||||||1
1760097330000|2025-10-10 11:55:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1760097340000|2025-10-10 11:55:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1760097360000|2025-10-10 11:56:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760097400000|2025-10-10 11:56:40|||||||||4
1760097410000|2025-10-10 11:56:50|||||||||1
1760097460000|2025-10-10 11:57:40|||||||||1
1760097470000|2025-10-10 11:57:50|||||||||1
1760097480000|2025-10-10 11:58:00|||||||||1
1760097540000|2025-10-10 11:59:00|||||||||1
1760097600000|2025-10-10 12:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760097610000|2025-10-10 12:00:10|||||||||1
1760097640000|2025-10-10 12:00:40|||||||||3
1760097660000|2025-10-10 12:01:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|20
1760097670000|2025-10-10 12:01:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|16
1760097690000|2025-10-10 12:01:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|15
1760097710000|2025-10-10 12:01:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760097740000|2025-10-10 12:02:20|||||||||1
1760097760000|2025-10-10 12:02:40|||||||||1
1760097800000|2025-10-10 12:03:20|||||||||1
1760097860000|2025-10-10 12:04:20|||||||||1
1760097870000|2025-10-10 12:04:30|||||||||1
1760097890000|2025-10-10 12:04:50|||||||||2
1760097900000|2025-10-10 12:05:00|||||||||2
1760097910000|2025-10-10 12:05:10|||||||||2
1760097930000|2025-10-10 12:05:30|||||||||25
1760097940000|2025-10-10 12:05:40|||||||||1
1760097960000|2025-10-10 12:06:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760098000000|2025-10-10 12:06:40|||||||||1
1760098070000|2025-10-10 12:07:50|||||||||2
1760098080000|2025-10-10 12:08:00|||||||||3
1760098090000|2025-10-10 12:08:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1760098100000|2025-10-10 12:08:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1760098130000|2025-10-10 12:08:50|||||||||1
1760098200000|2025-10-10 12:10:00|||||||||2
1760098240000|2025-10-10 12:10:40|||||||||1
1760098270000|2025-10-10 12:11:10|||||||||2
1760098310000|2025-10-10 12:11:50|||||||||4
1760098330000|2025-10-10 12:12:10|||||||||1
1760098350000|2025-10-10 12:12:30|||||||||4
1760098370000|2025-10-10 12:12:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760098400000|2025-10-10 12:13:20|||||||||1
1760098410000|2025-10-10 12:13:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760098430000|2025-10-10 12:13:50|||||||||2
1760098460000|2025-10-10 12:14:20|||||||||1
1760098480000|2025-10-10 12:14:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760098490000|2025-10-10 12:14:50|||||||||4
1760098530000|2025-10-10 12:15:30|||||||||1
1760098540000|2025-10-10 12:15:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1760098550000|2025-10-10 12:15:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1760098600000|2025-10-10 12:16:40|||||||||1
1760098660000|2025-10-10 12:17:40|||||||||1
1760098680000|2025-10-10 12:18:00|||||||||1
1760098730000|2025-10-10 12:18:50|||||||||1
1760098790000|2025-10-10 12:19:50|||||||||1
1760098800000|2025-10-10 12:20:00|||||||||2
1760098810000|2025-10-10 12:20:10|||||||||1
1760098860000|2025-10-10 12:21:00|||||||||1
1760098880000|2025-10-10 12:21:20|||||||||1
1760098930000|2025-10-10 12:22:10|||||||||1
1760098990000|2025-10-10 12:23:10|||||||||2
1760099000000|2025-10-10 12:23:20|||||||||1
1760099060000|2025-10-10 12:24:20|||||||||1
1760099090000|2025-10-10 12:24:50|||||||||1
1760099120000|2025-10-10 12:25:20|||||||||1
1760099130000|2025-10-10 12:25:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760099160000|2025-10-10 12:26:00|||||||||1
1760099190000|2025-10-10 12:26:30|||||||||1
1760099260000|2025-10-10 12:27:40|||||||||1
1760099270000|2025-10-10 12:27:50|||||||||2
1760099280000|2025-10-10 12:28:00|||||||||1
1760099290000|2025-10-10 12:28:10|||||||||1
1760099320000|2025-10-10 12:28:40|||||||||1
1760099340000|2025-10-10 12:29:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1760099350000|2025-10-10 12:29:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760099390000|2025-10-10 12:29:50|||||||||1
1760099430000|2025-10-10 12:30:30|||||||||1
1760099450000|2025-10-10 12:30:50|||||||||1
1760099470000|2025-10-10 12:31:10|||||||||2
1760099500000|2025-10-10 12:31:40|||||||||1
1760099520000|2025-10-10 12:32:00|||||||||2
1760099570000|2025-10-10 12:32:50|||||||||4
1760099590000|2025-10-10 12:33:10|||||||||1
1760099640000|2025-10-10 12:34:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1760099650000|2025-10-10 12:34:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1760099660000|2025-10-10 12:34:20|||||||||2
1760099670000|2025-10-10 12:34:30|||||||||1
1760099700000|2025-10-10 12:35:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1760099720000|2025-10-10 12:35:20|||||||||1
1760099730000|2025-10-10 12:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760099740000|2025-10-10 12:35:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760099780000|2025-10-10 12:36:20|||||||||8
1760099800000|2025-10-10 12:36:40|||||||||1
1760099820000|2025-10-10 12:37:00|||||||||1
1760099830000|2025-10-10 12:37:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|45
1760099850000|2025-10-10 12:37:30|||||||||1
1760099900000|2025-10-10 12:38:20|||||||||1
1760099920000|2025-10-10 12:38:40|||||||||1
1760099970000|2025-10-10 12:39:30|||||||||4
1760099980000|2025-10-10 12:39:40|||||||||1
1760100030000|2025-10-10 12:40:30|||||||||1
1760100040000|2025-10-10 12:40:40|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|40
1760100050000|2025-10-10 12:40:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|13
1760100100000|2025-10-10 12:41:40|||||||||1
1760100110000|2025-10-10 12:41:50|||||||||1
1760100170000|2025-10-10 12:42:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|8
1760100190000|2025-10-10 12:43:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1760100220000|2025-10-10 12:43:40|||||||||5
1760100250000|2025-10-10 12:44:10|||||||||3
1760100280000|2025-10-10 12:44:40|||||||||10
1760100310000|2025-10-10 12:45:10|||||||||3
1760100380000|2025-10-10 12:46:20|||||||||2
1760100390000|2025-10-10 12:46:30|||||||||3
1760100440000|2025-10-10 12:47:20|||||||||1
1760100450000|2025-10-10 12:47:30|||||||||3
1760100510000|2025-10-10 12:48:30|||||||||1
1760100520000|2025-10-10 12:48:40|||||||||1
1760100580000|2025-10-10 12:49:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|124
1760100600000|2025-10-10 12:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1760100610000|2025-10-10 12:50:10|||||||||1
1760100640000|2025-10-10 12:50:40|||||||||5
1760100660000|2025-10-10 12:51:00|||||||||2
1760100680000|2025-10-10 12:51:20|||||||||2
1760100710000|2025-10-10 12:51:50|||||||||3
1760100770000|2025-10-10 12:52:50|||||||||1
1760100840000|2025-10-10 12:54:00|||||||||1
1760100850000|2025-10-10 12:54:10|||||||||2
1760100910000|2025-10-10 12:55:10|||||||||1
1760100920000|2025-10-10 12:55:20|||||||||1
1760100930000|2025-10-10 12:55:30|||||||||2
1760100970000|2025-10-10 12:56:10|||||||||1
1760101020000|2025-10-10 12:57:00|||||||||2
1760101040000|2025-10-10 12:57:20|||||||||1
1760101100000|2025-10-10 12:58:20|||||||||6
1760101130000|2025-10-10 12:58:50|||||||||1
1760101170000|2025-10-10 12:59:30|||||||||1
1760101180000|2025-10-10 12:59:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|14
1760101190000|2025-10-10 12:59:50|||||||||3
1760101200000|2025-10-10 13:00:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|1
1760101220000|2025-10-10 13:00:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1760101230000|2025-10-10 13:00:30|||||||||1
1760101240000|2025-10-10 13:00:40|||||||||1
1760101250000|2025-10-10 13:00:50|||||||||2
1760101300000|2025-10-10 13:01:40|||||||||2
1760101350000|2025-10-10 13:02:30|||||||||2
1760101370000|2025-10-10 13:02:50|||||||||1
1760101380000|2025-10-10 13:03:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1760101390000|2025-10-10 13:03:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760101430000|2025-10-10 13:03:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1760101440000|2025-10-10 13:04:00|||||||||3
1760101460000|2025-10-10 13:04:20|||||||||2
1760101470000|2025-10-10 13:04:30|||||||||1
1760101500000|2025-10-10 13:05:00|||||||||1
1760101540000|2025-10-10 13:05:40|||||||||1
1760101570000|2025-10-10 13:06:10|||||||||1
1760101580000|2025-10-10 13:06:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|25
1760101590000|2025-10-10 13:06:30|||||||||61
1760101680000|2025-10-10 13:08:00|||||||||1
1760101700000|2025-10-10 13:08:20|||||||||1
1760101760000|2025-10-10 13:09:20|||||||||1
1760101800000|2025-10-10 13:10:00|||||||||1
1760101820000|2025-10-10 13:10:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1760101830000|2025-10-10 13:10:30|||||||||5
1760101880000|2025-10-10 13:11:20|||||||||2
1760101940000|2025-10-10 13:12:20|||||||||1
1760101960000|2025-10-10 13:12:40|||||||||1
1760102020000|2025-10-10 13:13:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760102030000|2025-10-10 13:13:50|||||||||1
1760102040000|2025-10-10 13:14:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|4
1760102090000|2025-10-10 13:14:50|||||||||2
1760102100000|2025-10-10 13:15:00|||||||||2
1760102150000|2025-10-10 13:15:50|||||||||1
1760102160000|2025-10-10 13:16:00|||||||||1
1760102170000|2025-10-10 13:16:10|||||||||1
1760102190000|2025-10-10 13:16:30|||||||||1
1760102200000|2025-10-10 13:16:40|||||||||1
1760102230000|2025-10-10 13:17:10|||||||||1
1760102240000|2025-10-10 13:17:20|||||||||1
1760102250000|2025-10-10 13:17:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1760102270000|2025-10-10 13:17:50|||||||||2
1760102290000|2025-10-10 13:18:10|||||||||1
1760102350000|2025-10-10 13:19:10|||||||||1
1760102360000|2025-10-10 13:19:20|||||||||1
1760102400000|2025-10-10 13:20:00|||||||||1
1760102420000|2025-10-10 13:20:20|||||||||1
1760102490000|2025-10-10 13:21:30|||||||||1
1760102560000|2025-10-10 13:22:40|||||||||2
1760102580000|2025-10-10 13:23:00|||||||||1
1760102600000|2025-10-10 13:23:20|||||||||2
1760102620000|2025-10-10 13:23:40|||||||||1
1760102690000|2025-10-10 13:24:50|||||||||1
1760102750000|2025-10-10 13:25:50|||||||||1
1760102760000|2025-10-10 13:26:00|||||||||3
1760102820000|2025-10-10 13:27:00|||||||||5
1760102890000|2025-10-10 13:28:10|||||||||1
1760102940000|2025-10-10 13:29:00|||||||||2
1760102950000|2025-10-10 13:29:10|||||||||1
1760102960000|2025-10-10 13:29:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1760102980000|2025-10-10 13:29:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1760102990000|2025-10-10 13:29:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1760103000000|2025-10-10 13:30:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|13
1760103010000|2025-10-10 13:30:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1760103020000|2025-10-10 13:30:20|||||||||1
1760103060000|2025-10-10 13:31:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|45
1760103070000|2025-10-10 13:31:10|||||||||3
1760103080000|2025-10-10 13:31:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1760103110000|2025-10-10 13:31:50|||||||||2
1760103130000|2025-10-10 13:32:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1760103150000|2025-10-10 13:32:30|||||||||3
1760103170000|2025-10-10 13:32:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1760103180000|2025-10-10 13:33:00|||||||||53
1760103240000|2025-10-10 13:34:00|||||||||1
1760103270000|2025-10-10 13:34:30|||||||||1
1760103280000|2025-10-10 13:34:40|||||||||1
1760103290000|2025-10-10 13:34:50|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|41
1760103300000|2025-10-10 13:35:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1760103310000|2025-10-10 13:35:10|||||||||3
1760103350000|2025-10-10 13:35:50|||||||||1
1760103380000|2025-10-10 13:36:20|||||||||2
1760103410000|2025-10-10 13:36:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1760103460000|2025-10-10 13:37:40|||||||||40
1760103480000|2025-10-10 13:38:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|11
1760103500000|2025-10-10 13:38:20|||||||||6
1760103550000|2025-10-10 13:39:10|||||||||1
1760103570000|2025-10-10 13:39:30|||||||||3
1760103580000|2025-10-10 13:39:40|||||||||1
1760103590000|2025-10-10 13:39:50|||||||||1
1760103600000|2025-10-10 13:40:00|||||||||3
1760103610000|2025-10-10 13:40:10|||||||||1
1760103620000|2025-10-10 13:40:20|||||||||2
1760103630000|2025-10-10 13:40:30|||||||||2
1760103660000|2025-10-10 13:41:00|||||||||4
1760103680000|2025-10-10 13:41:20|||||||||1
1760103720000|2025-10-10 13:42:00|||||||||4
1760103740000|2025-10-10 13:42:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|28
1760103780000|2025-10-10 13:43:00|||||||||1
1760103790000|2025-10-10 13:43:10|||||||||6
1760103800000|2025-10-10 13:43:20|||||||||3
1760103810000|2025-10-10 13:43:30|||||||||1
1760103830000|2025-10-10 13:43:50|||||||||1
1760103860000|2025-10-10 13:44:20|||||||||5
1760103880000|2025-10-10 13:44:40|||||||||1
1760103900000|2025-10-10 13:45:00|||||||||6
1760103920000|2025-10-10 13:45:20|||||||||3
1760103930000|2025-10-10 13:45:30|||||||||11
1760103940000|2025-10-10 13:45:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|2
1760103950000|2025-10-10 13:45:50|||||||||1
1760103980000|2025-10-10 13:46:20|||||||||5
1760104010000|2025-10-10 13:46:50|||||||||2
1760104040000|2025-10-10 13:47:20|||||||||11
1760104050000|2025-10-10 13:47:30|||||||||6
1760104060000|2025-10-10 13:47:40|||||||||2
1760104070000|2025-10-10 13:47:50|||||||||1
1760104090000|2025-10-10 13:48:10|||||||||3
1760104100000|2025-10-10 13:48:20|||||||||4
1760104130000|2025-10-10 13:48:50|||||||||1
1760104140000|2025-10-10 13:49:00|||||||||2
1760104150000|2025-10-10 13:49:10|||||||||2
1760104170000|2025-10-10 13:49:30|||||||||1
1760104180000|2025-10-10 13:49:40|||||||||6
1760104190000|2025-10-10 13:49:50|||||||||1
1760104200000|2025-10-10 13:50:00|||||||||14
1760104210000|2025-10-10 13:50:10|||||||||1
1760104250000|2025-10-10 13:50:50|||||||||4
1760104270000|2025-10-10 13:51:10|||||||||1
1760104300000|2025-10-10 13:51:40|||||||||1
1760104340000|2025-10-10 13:52:20|||||||||1
1760104380000|2025-10-10 13:53:00|||||||||3
1760104390000|2025-10-10 13:53:10|||||||||2
1760104400000|2025-10-10 13:53:20|||||||||1
1760104410000|2025-10-10 13:53:30|||||||||9
1760104420000|2025-10-10 13:53:40|||||||||3
1760104460000|2025-10-10 13:54:20|||||||||20
1760104470000|2025-10-10 13:54:30|||||||||1
1760104480000|2025-10-10 13:54:40|||||||||4
1760104500000|2025-10-10 13:55:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1760104530000|2025-10-10 13:55:30|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1760104540000|2025-10-10 13:55:40|||||||||1
1760104570000|2025-10-10 13:56:10|||||||||3
1760104600000|2025-10-10 13:56:40|||||||||1
1760104610000|2025-10-10 13:56:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|17
1760104650000|2025-10-10 13:57:30|||||||||9
1760104670000|2025-10-10 13:57:50|||||||||1
1760104700000|2025-10-10 13:58:20|||||||||1
1760104710000|2025-10-10 13:58:30|||||||||3
1760104730000|2025-10-10 13:58:50|||||||||1
1760104760000|2025-10-10 13:59:20|||||||||3
1760104770000|2025-10-10 13:59:30|||||||||9
1760104790000|2025-10-10 13:59:50|||||||||4
1760104800000|2025-10-10 14:00:00|||||||||52
1760104810000|2025-10-10 14:00:10|||||||||13
1760104830000|2025-10-10 14:00:30|||||||||4
1760104850000|2025-10-10 14:00:50|||||||||2
1760104860000|2025-10-10 14:01:00|||||||||4
1760104870000|2025-10-10 14:01:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1760104880000|2025-10-10 14:01:20|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|4
1760104890000|2025-10-10 14:01:30|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|1
1760104930000|2025-10-10 14:02:10|||||||||4
1760104950000|2025-10-10 14:02:30|||||||||2
1760104980000|2025-10-10 14:03:00|||||||||2
1760105000000|2025-10-10 14:03:20|||||||||4
1760105020000|2025-10-10 14:03:40|||||||||5
1760105050000|2025-10-10 14:04:10|||||||||5
1760105060000|2025-10-10 14:04:20|||||||||1
1760105070000|2025-10-10 14:04:30|||||||||9
1760105080000|2025-10-10 14:04:40|||||||||18
1760105090000|2025-10-10 14:04:50|||||||||4
1760105110000|2025-10-10 14:05:10|||||||||4
1760105130000|2025-10-10 14:05:30|||||||||1
1760105140000|2025-10-10 14:05:40|||||||||7
1760105190000|2025-10-10 14:06:30|||||||||3
1760105200000|2025-10-10 14:06:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|59
1760105210000|2025-10-10 14:06:50|||||||||2
1760105220000|2025-10-10 14:07:00|||||||||1
1760105250000|2025-10-10 14:07:30|||||||||2
1760105260000|2025-10-10 14:07:40|||||||||2
1760105290000|2025-10-10 14:08:10|||||||||2
1760105330000|2025-10-10 14:08:50|||||||||122
1760105350000|2025-10-10 14:09:10|||||||||5
1760105360000|2025-10-10 14:09:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|4
1760105390000|2025-10-10 14:09:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|26
1760105400000|2025-10-10 14:10:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1760105410000|2025-10-10 14:10:10|||||||||1
1760105420000|2025-10-10 14:10:20|||||||||1
1760105430000|2025-10-10 14:10:30|||||||||2
1760105450000|2025-10-10 14:10:50|||||||||4
1760105460000|2025-10-10 14:11:00|||||||||2
1760105500000|2025-10-10 14:11:40|||||||||4
1760105530000|2025-10-10 14:12:10|||||||||1
1760105540000|2025-10-10 14:12:20|||||||||3
1760105550000|2025-10-10 14:12:30|||||||||1
1760105570000|2025-10-10 14:12:50|||||||||1
1760105590000|2025-10-10 14:13:10|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|2
1760105600000|2025-10-10 14:13:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|252
1760105610000|2025-10-10 14:13:30|||||||||3
1760105620000|2025-10-10 14:13:40|||||||||1
1760105660000|2025-10-10 14:14:20|||||||||1
1760105690000|2025-10-10 14:14:50|||||||||1
1760105720000|2025-10-10 14:15:20|||||||||1
1760105730000|2025-10-10 14:15:30|||||||||2
1760105760000|2025-10-10 14:16:00|||||||||50
1760105780000|2025-10-10 14:16:20|||||||||34
1760105790000|2025-10-10 14:16:30|||||||||1
1760105800000|2025-10-10 14:16:40|||||||||16
1760105830000|2025-10-10 14:17:10|||||||||4
1760105860000|2025-10-10 14:17:40|||||||||1
1760105900000|2025-10-10 14:18:20|||||||||2
1760105920000|2025-10-10 14:18:40|||||||||1
1760105930000|2025-10-10 14:18:50|||||||||6
1760105950000|2025-10-10 14:19:10|||||||||1
1760105990000|2025-10-10 14:19:50|||||||||1
1760106000000|2025-10-10 14:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1760106010000|2025-10-10 14:20:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|51
1760106030000|2025-10-10 14:20:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1760106040000|2025-10-10 14:20:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1760106050000|2025-10-10 14:20:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|11
1760106070000|2025-10-10 14:21:10|||||||||1
1760106120000|2025-10-10 14:22:00|||||||||1
1760106130000|2025-10-10 14:22:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|30
1760106210000|2025-10-10 14:23:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1760106230000|2025-10-10 14:23:50|||||||||3
1760106250000|2025-10-10 14:24:10|||||||||1
1760106270000|2025-10-10 14:24:30|||||||||2
1760106320000|2025-10-10 14:25:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1760106330000|2025-10-10 14:25:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1760106350000|2025-10-10 14:25:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760106360000|2025-10-10 14:26:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|4
1760106370000|2025-10-10 14:26:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760106380000|2025-10-10 14:26:20|||||||||1
1760106420000|2025-10-10 14:27:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1760106430000|2025-10-10 14:27:10|||||||||6
1760106450000|2025-10-10 14:27:30|||||||||1
1760106460000|2025-10-10 14:27:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|43
1760106470000|2025-10-10 14:27:50|||||||||1
1760106510000|2025-10-10 14:28:30|||||||||2
1760106520000|2025-10-10 14:28:40|||||||||1
1760106540000|2025-10-10 14:29:00|||||||||61
1760106550000|2025-10-10 14:29:10|||||||||13
1760106580000|2025-10-10 14:29:40|||||||||1
1760106600000|2025-10-10 14:30:00|||||||||13
1760106610000|2025-10-10 14:30:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1760106640000|2025-10-10 14:30:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1760106650000|2025-10-10 14:30:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1760106670000|2025-10-10 14:31:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1760106690000|2025-10-10 14:31:30|||||||||2
1760106710000|2025-10-10 14:31:50|||||||||1
1760106730000|2025-10-10 14:32:10|||||||||3
1760106770000|2025-10-10 14:32:50|||||||||1
1760106780000|2025-10-10 14:33:00|||||||||1
1760106810000|2025-10-10 14:33:30|||||||||4
1760106820000|2025-10-10 14:33:40|||||||||1
1760106840000|2025-10-10 14:34:00|||||||||1
1760106850000|2025-10-10 14:34:10|||||||||1
1760106860000|2025-10-10 14:34:20|||||||||2
1760106890000|2025-10-10 14:34:50|||||||||2
1760106910000|2025-10-10 14:35:10|||||||||1
1760106930000|2025-10-10 14:35:30|||||||||1
1760106950000|2025-10-10 14:35:50|||||||||1
1760106980000|2025-10-10 14:36:20|||||||||1
1760106990000|2025-10-10 14:36:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|207
1760107040000|2025-10-10 14:37:20|||||||||2
1760107090000|2025-10-10 14:38:10|||||||||1
1760107110000|2025-10-10 14:38:30|||||||||1
1760107130000|2025-10-10 14:38:50|||||||||4
1760107140000|2025-10-10 14:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|176
1760107180000|2025-10-10 14:39:40|||||||||7
1760107200000|2025-10-10 14:40:00|||||||||1
1760107220000|2025-10-10 14:40:20|||||||||4
1760107240000|2025-10-10 14:40:40|||||||||1
1760107260000|2025-10-10 14:41:00|||||||||3
1760107280000|2025-10-10 14:41:20|||||||||4
1760107300000|2025-10-10 14:41:40|||||||||3
1760107310000|2025-10-10 14:41:50|||||||||3
1760107350000|2025-10-10 14:42:30|||||||||1
1760107360000|2025-10-10 14:42:40|||||||||4
1760107370000|2025-10-10 14:42:50|||||||||1
1760107380000|2025-10-10 14:43:00|||||||||1
1760107400000|2025-10-10 14:43:20|||||||||2
1760107430000|2025-10-10 14:43:50|||||||||1
1760107440000|2025-10-10 14:44:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|65
1760107450000|2025-10-10 14:44:10|||||||||3
1760107460000|2025-10-10 14:44:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|42
1760107470000|2025-10-10 14:44:30|||||||||2
1760107480000|2025-10-10 14:44:40|||||||||9
1760107490000|2025-10-10 14:44:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1760107510000|2025-10-10 14:45:10|||||||||6
1760107540000|2025-10-10 14:45:40|||||||||2
1760107560000|2025-10-10 14:46:00|||||||||114
1760107590000|2025-10-10 14:46:30|||||||||5
1760107610000|2025-10-10 14:46:50|||||||||1
1760107630000|2025-10-10 14:47:10|||||||||4
1760107640000|2025-10-10 14:47:20|||||||||1
1760107650000|2025-10-10 14:47:30|||||||||4
1760107660000|2025-10-10 14:47:40|||||||||1
1760107670000|2025-10-10 14:47:50|||||||||4
1760107700000|2025-10-10 14:48:20|||||||||5
1760107740000|2025-10-10 14:49:00|||||||||4
1760107770000|2025-10-10 14:49:30|||||||||5
1760107800000|2025-10-10 14:50:00|||||||||1
1760107810000|2025-10-10 14:50:10|||||||||3
1760107830000|2025-10-10 14:50:30|||||||||6
1760107850000|2025-10-10 14:50:50|||||||||4
1760107860000|2025-10-10 14:51:00|||||||||1
1760107880000|2025-10-10 14:51:20|||||||||15
1760107900000|2025-10-10 14:51:40|||||||||2
1760107920000|2025-10-10 14:52:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1760107950000|2025-10-10 14:52:30|||||||||3
1760107960000|2025-10-10 14:52:40|||||||||14
1760107970000|2025-10-10 14:52:50|||||||||3
1760107980000|2025-10-10 14:53:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|175
1760107990000|2025-10-10 14:53:10|||||||||5
1760108000000|2025-10-10 14:53:20|||||||||2
1760108020000|2025-10-10 14:53:40|||||||||17
1760108030000|2025-10-10 14:53:50|||||||||2
1760108040000|2025-10-10 14:54:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|8
1760108050000|2025-10-10 14:54:10|||||||||1
1760108060000|2025-10-10 14:54:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|1
1760108070000|2025-10-10 14:54:30|||||||||1
1760108080000|2025-10-10 14:54:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1760108100000|2025-10-10 14:55:00|||||||||1
1760108110000|2025-10-10 14:55:10|||||||||2
1760108130000|2025-10-10 14:55:30|||||||||3
1760108140000|2025-10-10 14:55:40|||||||||3
1760108170000|2025-10-10 14:56:10|||||||||1
1760108180000|2025-10-10 14:56:20|||||||||1
1760108200000|2025-10-10 14:56:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1760108210000|2025-10-10 14:56:50|||||||||13
1760108220000|2025-10-10 14:57:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1760108230000|2025-10-10 14:57:10|||||||||1
1760108240000|2025-10-10 14:57:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|61
1760108250000|2025-10-10 14:57:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|1
1760108260000|2025-10-10 14:57:40|||||||||2
1760108270000|2025-10-10 14:57:50|19.23|19.15|19.33|19.25|19.33|19.25|19.23|19.15|239
1760108280000|2025-10-10 14:58:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|411
1760108290000|2025-10-10 14:58:10|19.41|19.33|19.54|19.46|19.54|19.46|19.41|19.33|215
1760108300000|2025-10-10 14:58:20|19.51|19.43|19.49|19.41|19.54|19.46|19.49|19.41|29
1760108310000|2025-10-10 14:58:30|19.44|19.36|19.45|19.37|19.48|19.4|19.44|19.36|209
1760108320000|2025-10-10 14:58:40|19.44|19.36|19.45|19.37|19.53|19.45|19.44|19.36|77
1760108330000|2025-10-10 14:58:50|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|0
1760108340000|2025-10-10 14:59:00|19.51|19.43|19.56|19.48|19.58|19.5|19.51|19.43|15
1760108350000|2025-10-10 14:59:10|19.58|19.5|19.59|19.51|19.63|19.55|19.56|19.48|37
1760108360000|2025-10-10 14:59:20|19.6|19.52|19.55|19.47|19.6|19.52|19.54|19.46|55
1760108370000|2025-10-10 14:59:30|19.54|19.46|19.55|19.47|19.56|19.48|19.49|19.41|76
1760108380000|2025-10-10 14:59:40|19.53|19.45|19.51|19.43|19.56|19.48|19.51|19.43|38
1760108390000|2025-10-10 14:59:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|149
1760108400000|2025-10-10 15:00:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|78
1760108410000|2025-10-10 15:00:10|19.56|19.48|19.55|19.47|19.58|19.5|19.54|19.46|61
1760108420000|2025-10-10 15:00:20|19.58|19.5|19.6|19.52|19.61|19.53|19.58|19.5|26
1760108430000|2025-10-10 15:00:30|19.59|19.51|19.66|19.58|19.66|19.58|19.59|19.51|60
1760108440000|2025-10-10 15:00:40|19.64|19.56|19.58|19.5|19.64|19.56|19.56|19.48|84
1760108450000|2025-10-10 15:00:50|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|0
1760108460000|2025-10-10 15:01:00|19.63|19.55|19.63|19.55|19.66|19.58|19.63|19.55|2
1760108470000|2025-10-10 15:01:10|19.66|19.58|19.71|19.63|19.71|19.63|19.61|19.53|49
1760108480000|2025-10-10 15:01:20|19.66|19.58|19.71|19.63|19.72|19.64|19.66|19.58|20
1760108490000|2025-10-10 15:01:30|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|17
1760108500000|2025-10-10 15:01:40|||||||||3
1760108510000|2025-10-10 15:01:50|19.65|19.57|19.71|19.63|19.71|19.63|19.64|19.56|29
1760108520000|2025-10-10 15:02:00|19.76|19.68|19.76|19.68|19.76|19.68|19.71|19.63|72
1760108530000|2025-10-10 15:02:10|19.73|19.65|19.76|19.68|19.77|19.69|19.73|19.65|69
1760108540000|2025-10-10 15:02:20|19.77|19.69|19.76|19.68|19.81|19.73|19.76|19.68|90
1760108550000|2025-10-10 15:02:30|19.74|19.66|19.73|19.65|19.81|19.73|19.73|19.65|10
1760108560000|2025-10-10 15:02:40|19.76|19.68|19.76|19.68|19.76|19.68|19.73|19.65|3
1760108570000|2025-10-10 15:02:50|19.75|19.67|19.75|19.67|19.81|19.73|19.75|19.67|62
1760108580000|2025-10-10 15:03:00|19.71|19.63|19.73|19.65|19.76|19.68|19.71|19.63|40
1760108590000|2025-10-10 15:03:10|19.76|19.68|19.66|19.58|19.76|19.68|19.63|19.55|129
1760108600000|2025-10-10 15:03:20|19.63|19.55|19.65|19.57|19.66|19.58|19.63|19.55|0
1760108610000|2025-10-10 15:03:30|19.63|19.55|19.73|19.65|19.73|19.65|19.63|19.55|16
1760108620000|2025-10-10 15:03:40|19.71|19.63|19.66|19.58|19.71|19.63|19.65|19.57|8
1760108630000|2025-10-10 15:03:50|19.68|19.6|19.66|19.58|19.71|19.63|19.66|19.58|3
1760108640000|2025-10-10 15:04:00|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|7
1760108650000|2025-10-10 15:04:10|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|10
1760108660000|2025-10-10 15:04:20|19.78|19.7|19.81|19.73|19.81|19.73|19.77|19.69|89
1760108670000|2025-10-10 15:04:30|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|10
1760108680000|2025-10-10 15:04:40|19.81|19.73|19.81|19.73|19.81|19.73|19.75|19.67|37
1760108690000|2025-10-10 15:04:50|||||||||4
1760108700000|2025-10-10 15:05:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|228
1760108710000|2025-10-10 15:05:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|46
1760108720000|2025-10-10 15:05:20|||||||||1
1760108730000|2025-10-10 15:05:30|||||||||15
1760108740000|2025-10-10 15:05:40|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|252
1760108750000|2025-10-10 15:05:50|19.85|19.77|19.83|19.75|19.86|19.78|19.83|19.75|0
1760108760000|2025-10-10 15:06:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|18
1760108770000|2025-10-10 15:06:10|19.85|19.77|19.91|19.83|19.91|19.83|19.85|19.77|56
1760108780000|2025-10-10 15:06:20|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|14
1760108790000|2025-10-10 15:06:30|19.91|19.83|19.88|19.8|19.91|19.83|19.87|19.79|18
1760108800000|2025-10-10 15:06:40|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|1
1760108810000|2025-10-10 15:06:50|19.85|19.77|19.86|19.78|19.88|19.8|19.84|19.76|37
1760108820000|2025-10-10 15:07:00|19.85|19.77|19.89|19.81|19.91|19.83|19.84|19.76|203
1760108830000|2025-10-10 15:07:10|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|15
1760108850000|2025-10-10 15:07:30|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|58
1760108860000|2025-10-10 15:07:40|19.91|19.83|19.93|19.85|19.94|19.86|19.91|19.83|2
1760108870000|2025-10-10 15:07:50|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|1
1760108880000|2025-10-10 15:08:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|50
1760108890000|2025-10-10 15:08:10|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|1
1760108900000|2025-10-10 15:08:20|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|0
1760108910000|2025-10-10 15:08:30|19.91|19.83|19.97|19.89|19.97|19.89|19.91|19.83|239
1760108920000|2025-10-10 15:08:40|19.96|19.88|19.94|19.86|19.97|19.89|19.94|19.86|0
1760108930000|2025-10-10 15:08:50|19.95|19.87|19.97|19.89|19.97|19.89|19.92|19.84|8
1760108940000|2025-10-10 15:09:00|19.95|19.87|19.97|19.89|19.97|19.89|19.92|19.84|9
1760108950000|2025-10-10 15:09:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1760108960000|2025-10-10 15:09:20|20.01|19.93|20.02|19.94|20.03|19.95|20.01|19.93|13
1760108970000|2025-10-10 15:09:30|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|18
1760108980000|2025-10-10 15:09:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1760108990000|2025-10-10 15:09:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1760109000000|2025-10-10 15:10:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|29
1760109010000|2025-10-10 15:10:10|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|88
1760109020000|2025-10-10 15:10:20|19.96|19.88|19.91|19.83|19.97|19.89|19.89|19.81|32
1760109030000|2025-10-10 15:10:30|19.92|19.84|19.92|19.84|19.95|19.87|19.91|19.83|161
1760109040000|2025-10-10 15:10:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|29
1760109050000|2025-10-10 15:10:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1760109060000|2025-10-10 15:11:00|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|33
1760109070000|2025-10-10 15:11:10|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|1
1760109080000|2025-10-10 15:11:20|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|76
1760109090000|2025-10-10 15:11:30|19.98|19.9|19.96|19.88|19.99|19.91|19.94|19.86|149
1760109100000|2025-10-10 15:11:40|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|6
1760109110000|2025-10-10 15:11:50|19.97|19.89|19.98|19.9|20.01|19.93|19.97|19.89|2
1760109120000|2025-10-10 15:12:00|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|1
1760109130000|2025-10-10 15:12:10|20.02|19.94|20.06|19.98|20.06|19.98|20.01|19.93|42
1760109140000|2025-10-10 15:12:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|20
1760109150000|2025-10-10 15:12:30|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|94
1760109160000|2025-10-10 15:12:40|||||||||1
1760109170000|2025-10-10 15:12:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|15
1760109190000|2025-10-10 15:13:10|||||||||16
1760109200000|2025-10-10 15:13:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|18
1760109210000|2025-10-10 15:13:30|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|1
1760109220000|2025-10-10 15:13:40|||||||||3
1760109230000|2025-10-10 15:13:50|||||||||34
1760109240000|2025-10-10 15:14:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|19
1760109250000|2025-10-10 15:14:10|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|16
1760109260000|2025-10-10 15:14:20|19.96|19.88|19.98|19.9|19.99|19.91|19.96|19.88|6
1760109270000|2025-10-10 15:14:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|24
1760109280000|2025-10-10 15:14:40|19.96|19.88|20|19.92|20|19.92|19.96|19.88|12
1760109290000|2025-10-10 15:14:50|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|11
1760109300000|2025-10-10 15:15:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|9
1760109320000|2025-10-10 15:15:20|19.95|19.87|19.94|19.86|19.95|19.87|19.91|19.83|6
1760109330000|2025-10-10 15:15:30|19.96|19.88|19.95|19.87|20.01|19.93|19.95|19.87|58
1760109340000|2025-10-10 15:15:40|19.94|19.86|19.93|19.85|19.94|19.86|19.91|19.83|0
1760109350000|2025-10-10 15:15:50|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|5
1760109360000|2025-10-10 15:16:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|11
1760109370000|2025-10-10 15:16:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|16
1760109380000|2025-10-10 15:16:20|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|36
1760109390000|2025-10-10 15:16:30|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|17
1760109400000|2025-10-10 15:16:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|8
1760109410000|2025-10-10 15:16:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1760109420000|2025-10-10 15:17:00|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|5
1760109430000|2025-10-10 15:17:10|19.98|19.9|19.97|19.89|19.99|19.91|19.97|19.89|8
1760109440000|2025-10-10 15:17:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|70
1760109460000|2025-10-10 15:17:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|15
1760109470000|2025-10-10 15:17:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760109480000|2025-10-10 15:18:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|23
1760109490000|2025-10-10 15:18:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1760109500000|2025-10-10 15:18:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|121
1760109510000|2025-10-10 15:18:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760109520000|2025-10-10 15:18:40|20.04|19.96|20.1|20.02|20.1|20.02|20.04|19.96|71
1760109530000|2025-10-10 15:18:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|23
1760109540000|2025-10-10 15:19:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1760109550000|2025-10-10 15:19:10|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|2
1760109560000|2025-10-10 15:19:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|97
1760109570000|2025-10-10 15:19:30|20.19|20.11|20.16|20.08|20.19|20.11|20.15|20.07|230
1760109580000|2025-10-10 15:19:40|20.15|20.07|20.12|20.04|20.16|20.08|20.12|20.04|0
1760109590000|2025-10-10 15:19:50|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|5
1760109600000|2025-10-10 15:20:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|32
1760109610000|2025-10-10 15:20:10|20.17|20.09|20.1|20.02|20.17|20.09|20.1|20.02|35
1760109620000|2025-10-10 15:20:20|20.11|20.03|20.24|20.16|20.26|20.18|20.1|20.02|526
1760109630000|2025-10-10 15:20:30|20.25|20.17|20.28|20.2|20.28|20.2|20.24|20.16|24
1760109640000|2025-10-10 15:20:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|6
1760109650000|2025-10-10 15:20:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1760109660000|2025-10-10 15:21:00|20.3|20.22|20.38|20.3|20.38|20.3|20.3|20.22|28
1760109670000|2025-10-10 15:21:10|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|43
1760109680000|2025-10-10 15:21:20|20.39|20.31|20.38|20.3|20.41|20.33|20.38|20.3|11
1760109690000|2025-10-10 15:21:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|6
1760109700000|2025-10-10 15:21:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1760109710000|2025-10-10 15:21:50|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1760109720000|2025-10-10 15:22:00|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|59
1760109730000|2025-10-10 15:22:10|20.42|20.34|20.43|20.35|20.44|20.36|20.42|20.34|32
1760109740000|2025-10-10 15:22:20|20.41|20.33|20.43|20.35|20.43|20.35|20.39|20.31|0
1760109750000|2025-10-10 15:22:30|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|7
1760109760000|2025-10-10 15:22:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|3
1760109770000|2025-10-10 15:22:50|20.41|20.33|20.43|20.35|20.43|20.35|20.38|20.3|46
1760109780000|2025-10-10 15:23:00|||||||||2
1760109790000|2025-10-10 15:23:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|10
1760109800000|2025-10-10 15:23:20|20.47|20.39|20.48|20.4|20.49|20.41|20.46|20.38|6
1760109810000|2025-10-10 15:23:30|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|8
1760109820000|2025-10-10 15:23:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|9
1760109830000|2025-10-10 15:23:50|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|33
1760109840000|2025-10-10 15:24:00|20.49|20.41|20.52|20.44|20.54|20.46|20.48|20.4|28
1760109850000|2025-10-10 15:24:10|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|12
1760109860000|2025-10-10 15:24:20|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|17
1760109870000|2025-10-10 15:24:30|20.49|20.41|20.49|20.41|20.49|20.41|20.44|20.36|88
1760109880000|2025-10-10 15:24:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|4
1760109890000|2025-10-10 15:24:50|||||||||1
1760109900000|2025-10-10 15:25:00|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|100
1760109910000|2025-10-10 15:25:10|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|34
1760109920000|2025-10-10 15:25:20|20.52|20.44|20.58|20.5|20.61|20.53|20.51|20.43|294
1760109930000|2025-10-10 15:25:30|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|0
1760109940000|2025-10-10 15:25:40|20.57|20.49|20.59|20.51|20.61|20.53|20.55|20.47|18
1760109950000|2025-10-10 15:25:50|20.57|20.49|20.6|20.52|20.61|20.53|20.55|20.47|56
1760109960000|2025-10-10 15:26:00|20.59|20.51|20.52|20.44|20.6|20.52|20.52|20.44|15
1760109970000|2025-10-10 15:26:10|20.54|20.46|20.61|20.53|20.61|20.53|20.54|20.46|4
1760109980000|2025-10-10 15:26:20|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|12
1760109990000|2025-10-10 15:26:30|20.59|20.51|20.54|20.46|20.6|20.52|20.54|20.46|12
1760110000000|2025-10-10 15:26:40|20.55|20.47|20.54|20.46|20.58|20.5|20.52|20.44|0
1760110010000|2025-10-10 15:26:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1760110020000|2025-10-10 15:27:00|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|18
1760110030000|2025-10-10 15:27:10|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|10
1760110040000|2025-10-10 15:27:20|20.55|20.47|20.49|20.41|20.55|20.47|20.49|20.41|41
1760110050000|2025-10-10 15:27:30|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|58
1760110060000|2025-10-10 15:27:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|53
1760110070000|2025-10-10 15:27:50|20.44|20.36|20.44|20.36|20.49|20.41|20.43|20.35|55
1760110080000|2025-10-10 15:28:00|20.49|20.41|20.45|20.37|20.49|20.41|20.44|20.36|10
1760110090000|2025-10-10 15:28:10|20.46|20.38|20.53|20.45|20.53|20.45|20.46|20.38|5
1760110100000|2025-10-10 15:28:20|20.52|20.44|20.49|20.41|20.52|20.44|20.48|20.4|216
1760110110000|2025-10-10 15:28:30|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|3
1760110120000|2025-10-10 15:28:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|31
1760110130000|2025-10-10 15:28:50|20.56|20.48|20.66|20.58|20.66|20.58|20.56|20.48|50
1760110140000|2025-10-10 15:29:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|91
1760110150000|2025-10-10 15:29:10|20.67|20.59|20.67|20.59|20.67|20.59|20.61|20.53|118
1760110160000|2025-10-10 15:29:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1760110170000|2025-10-10 15:29:30|20.67|20.59|20.68|20.6|20.69|20.61|20.66|20.58|3
1760110180000|2025-10-10 15:29:40|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|10
1760110190000|2025-10-10 15:29:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|11
1760110200000|2025-10-10 15:30:00|20.59|20.51|20.69|20.61|20.72|20.64|20.59|20.51|66
1760110210000|2025-10-10 15:30:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|10
1760110220000|2025-10-10 15:30:20|20.73|20.65|20.73|20.65|20.74|20.66|20.72|20.64|32
1760110230000|2025-10-10 15:30:30|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|1
1760110240000|2025-10-10 15:30:40|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|26
1760110250000|2025-10-10 15:30:50|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|9
1760110260000|2025-10-10 15:31:00|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|15
1760110270000|2025-10-10 15:31:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|9
1760110280000|2025-10-10 15:31:20|20.75|20.67|20.8|20.72|20.81|20.73|20.75|20.67|40
1760110290000|2025-10-10 15:31:30|20.79|20.71|20.74|20.66|20.8|20.72|20.74|20.66|4
1760110300000|2025-10-10 15:31:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|2
1760110310000|2025-10-10 15:31:50|20.73|20.65|20.65|20.57|20.73|20.65|20.64|20.56|47
1760110320000|2025-10-10 15:32:00|20.64|20.56|20.73|20.65|20.73|20.65|20.64|20.56|2
1760110330000|2025-10-10 15:32:10|20.76|20.68|20.72|20.64|20.76|20.68|20.69|20.61|21
1760110340000|2025-10-10 15:32:20|20.73|20.65|20.78|20.7|20.79|20.71|20.73|20.65|1
1760110350000|2025-10-10 15:32:30|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|13
1760110360000|2025-10-10 15:32:40|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|34
1760110370000|2025-10-10 15:32:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|19
1760110380000|2025-10-10 15:33:00|20.91|20.83|20.96|20.88|20.97|20.89|20.91|20.83|42
1760110390000|2025-10-10 15:33:10|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|0
1760110400000|2025-10-10 15:33:20|20.92|20.84|20.93|20.85|20.95|20.87|20.91|20.83|10
1760110410000|2025-10-10 15:33:30|20.91|20.83|20.88|20.8|20.93|20.85|20.87|20.79|0
1760110420000|2025-10-10 15:33:40|20.89|20.81|20.92|20.84|20.95|20.87|20.88|20.8|4
1760110430000|2025-10-10 15:33:50|20.94|20.86|20.95|20.87|20.97|20.89|20.93|20.85|17
1760110440000|2025-10-10 15:34:00|20.96|20.88|21|20.92|21|20.92|20.95|20.87|26
1760110450000|2025-10-10 15:34:10|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|42
1760110460000|2025-10-10 15:34:20|21.01|20.93|21.01|20.93|21.03|20.95|21|20.92|0
1760110470000|2025-10-10 15:34:30|20.99|20.91|20.96|20.88|21.01|20.93|20.96|20.88|0
1760110480000|2025-10-10 15:34:40|20.97|20.89|20.96|20.88|21|20.92|20.96|20.88|1
1760110490000|2025-10-10 15:34:50|20.95|20.87|20.92|20.84|20.96|20.88|20.92|20.84|5
1760110500000|2025-10-10 15:35:00|20.93|20.85|20.85|20.77|20.93|20.85|20.82|20.74|38
1760110510000|2025-10-10 15:35:10|20.82|20.74|20.79|20.71|20.85|20.77|20.79|20.71|19
1760110520000|2025-10-10 15:35:20|20.8|20.72|20.8|20.72|20.81|20.73|20.75|20.67|21
1760110530000|2025-10-10 15:35:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1760110540000|2025-10-10 15:35:40|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|7
1760110550000|2025-10-10 15:35:50|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|15
1760110560000|2025-10-10 15:36:00|20.75|20.67|20.83|20.75|20.85|20.77|20.7|20.62|67
1760110570000|2025-10-10 15:36:10|20.82|20.74|20.79|20.71|20.82|20.74|20.76|20.68|27
1760110580000|2025-10-10 15:36:20|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|17
1760110590000|2025-10-10 15:36:30|20.74|20.66|20.78|20.7|20.79|20.71|20.74|20.66|4
1760110600000|2025-10-10 15:36:40|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|25
1760110610000|2025-10-10 15:36:50|20.76|20.68|20.72|20.64|20.76|20.68|20.69|20.61|33
1760110620000|2025-10-10 15:37:00|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|0
1760110630000|2025-10-10 15:37:10|20.75|20.67|20.69|20.61|20.75|20.67|20.69|20.61|0
1760110640000|2025-10-10 15:37:20|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|0
1760110650000|2025-10-10 15:37:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1760110660000|2025-10-10 15:37:40|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|0
1760110670000|2025-10-10 15:37:50|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|0
1760110680000|2025-10-10 15:38:00|20.72|20.64|20.78|20.7|20.78|20.7|20.69|20.61|0
1760110690000|2025-10-10 15:38:10|20.76|20.68|20.75|20.67|20.78|20.7|20.75|20.67|1
1760110700000|2025-10-10 15:38:20|20.74|20.66|20.69|20.61|20.74|20.66|20.63|20.55|42
1760110710000|2025-10-10 15:38:30|20.72|20.64|20.79|20.71|20.79|20.71|20.69|20.61|79
1760110720000|2025-10-10 15:38:40|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|12
1760110730000|2025-10-10 15:38:50|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|7
1760110740000|2025-10-10 15:39:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|14
1760110750000|2025-10-10 15:39:10|20.75|20.67|20.78|20.7|20.79|20.71|20.75|20.67|13
1760110760000|2025-10-10 15:39:20|20.77|20.69|20.74|20.66|20.77|20.69|20.71|20.63|1
1760110770000|2025-10-10 15:39:30|20.75|20.67|20.77|20.69|20.77|20.69|20.72|20.64|21
1760110780000|2025-10-10 15:39:40|20.78|20.7|20.79|20.71|20.81|20.73|20.77|20.69|13
1760110790000|2025-10-10 15:39:50|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|25
1760110800000|2025-10-10 15:40:00|20.81|20.73|20.83|20.75|20.84|20.76|20.81|20.73|147
1760110810000|2025-10-10 15:40:10|20.81|20.73|20.83|20.75|20.85|20.77|20.81|20.73|180
1760110820000|2025-10-10 15:40:20|20.85|20.77|20.76|20.68|20.85|20.77|20.76|20.68|110
1760110830000|2025-10-10 15:40:30|20.77|20.69|20.73|20.65|20.77|20.69|20.71|20.63|70
1760110840000|2025-10-10 15:40:40|20.76|20.68|20.79|20.71|20.79|20.71|20.73|20.65|50
1760110850000|2025-10-10 15:40:50|20.78|20.7|20.78|20.7|20.79|20.71|20.77|20.69|0
1760110860000|2025-10-10 15:41:00|20.77|20.69|20.79|20.71|20.8|20.72|20.77|20.69|18
1760110870000|2025-10-10 15:41:10|20.78|20.7|20.81|20.73|20.83|20.75|20.76|20.68|0
1760110880000|2025-10-10 15:41:20|20.79|20.71|20.81|20.73|20.82|20.74|20.77|20.69|1
1760110890000|2025-10-10 15:41:30|20.82|20.74|20.82|20.74|20.83|20.75|20.81|20.73|0
1760110900000|2025-10-10 15:41:40|20.81|20.73|20.78|20.7|20.82|20.74|20.77|20.69|0
1760110910000|2025-10-10 15:41:50|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|53
1760110920000|2025-10-10 15:42:00|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1760110930000|2025-10-10 15:42:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760110940000|2025-10-10 15:42:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1760110950000|2025-10-10 15:42:30|20.71|20.63|20.63|20.55|20.71|20.63|20.63|20.55|69
1760110960000|2025-10-10 15:42:40|20.62|20.54|20.61|20.53|20.62|20.54|20.59|20.51|22
1760110970000|2025-10-10 15:42:50|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|21
1760110980000|2025-10-10 15:43:00|20.6|20.52|20.49|20.41|20.61|20.53|20.49|20.41|23
1760110990000|2025-10-10 15:43:10|20.5|20.42|20.53|20.45|20.53|20.45|20.49|20.41|18
1760111000000|2025-10-10 15:43:20|20.54|20.46|20.56|20.48|20.6|20.5|20.51|20.35|0
1760111010000|2025-10-10 15:43:30|20.64|20.39|20.54|20.46|20.64|20.46|20.49|20.35|1
1760111020000|2025-10-10 15:43:40|20.62|20.37|20.49|20.41|20.62|20.46|20.49|20.37|0
1760111030000|2025-10-10 15:43:50|20.5|20.42|20.51|20.43|20.54|20.46|20.49|20.41|4
1760111040000|2025-10-10 15:44:00|20.49|20.41|20.48|20.4|20.54|20.46|20.45|20.37|3
1760111050000|2025-10-10 15:44:10|20.47|20.39|20.46|20.38|20.48|20.4|20.44|20.36|25
1760111060000|2025-10-10 15:44:20|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1760111070000|2025-10-10 15:44:30|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|3
1760111080000|2025-10-10 15:44:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|10
1760111090000|2025-10-10 15:44:50|20.39|20.31|20.38|20.3|20.43|20.35|20.38|20.3|0
1760111100000|2025-10-10 15:45:00|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|4
1760111110000|2025-10-10 15:45:10|20.34|20.26|20.35|20.27|20.38|20.3|20.34|20.26|0
1760111120000|2025-10-10 15:45:20|20.34|20.26|20.33|20.25|20.34|20.26|20.31|20.23|1
1760111130000|2025-10-10 15:45:30|20.31|20.23|20.32|20.24|20.38|20.3|20.31|20.23|59
1760111140000|2025-10-10 15:45:40|20.34|20.26|20.36|20.28|20.39|20.31|20.32|20.24|78
1760111160000|2025-10-10 15:46:00|20.32|20.24|20.27|20.19|20.36|20.28|20.27|20.19|85
1760111170000|2025-10-10 15:46:10|20.28|20.2|20.26|20.18|20.33|20.25|20.26|20.18|87
1760111180000|2025-10-10 15:46:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|8
1760111190000|2025-10-10 15:46:30|20.29|20.21|20.32|20.24|20.32|20.24|20.28|20.2|3
1760111200000|2025-10-10 15:46:40|20.34|20.26|20.33|20.25|20.36|20.28|20.32|20.24|51
1760111210000|2025-10-10 15:46:50|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|1
1760111220000|2025-10-10 15:47:00|20.34|20.26|20.4|20.32|20.4|20.32|20.33|20.25|85
1760111230000|2025-10-10 15:47:10|20.36|20.28|20.36|20.28|20.37|20.29|20.33|20.25|36
1760111240000|2025-10-10 15:47:20|20.34|20.26|20.33|20.25|20.34|20.26|20.31|20.23|0
1760111250000|2025-10-10 15:47:30|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|1
1760111260000|2025-10-10 15:47:40|20.33|20.25|20.34|20.26|20.34|20.26|20.31|20.23|0
1760111270000|2025-10-10 15:47:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|23
1760111280000|2025-10-10 15:48:00|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|110
1760111290000|2025-10-10 15:48:10|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|4
1760111300000|2025-10-10 15:48:20|20.34|20.26|20.34|20.26|20.36|20.28|20.31|20.23|19
1760111310000|2025-10-10 15:48:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|50
1760111320000|2025-10-10 15:48:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|36
1760111330000|2025-10-10 15:48:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|41
1760111340000|2025-10-10 15:49:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|2
1760111350000|2025-10-10 15:49:10|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|7
1760111360000|2025-10-10 15:49:20|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|4
1760111370000|2025-10-10 15:49:30|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|17
1760111380000|2025-10-10 15:49:40|20.34|20.26|20.36|20.28|20.36|20.28|20.32|20.24|0
1760111390000|2025-10-10 15:49:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1760111400000|2025-10-10 15:50:00|20.34|20.26|20.32|20.24|20.36|20.28|20.32|20.24|4
1760111410000|2025-10-10 15:50:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760111420000|2025-10-10 15:50:20|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|80
1760111430000|2025-10-10 15:50:30|20.3|20.22|20.3|20.22|20.31|20.23|20.29|20.21|0
1760111440000|2025-10-10 15:50:40|20.29|20.21|20.28|20.2|20.31|20.23|20.27|20.19|20
1760111450000|2025-10-10 15:50:50|20.26|20.18|20.26|20.18|20.31|20.23|20.26|20.18|0
1760111470000|2025-10-10 15:51:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|7
1760111480000|2025-10-10 15:51:20|20.21|20.13|20.17|20.09|20.22|20.14|20.17|20.09|6
1760111490000|2025-10-10 15:51:30|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|0
1760111500000|2025-10-10 15:51:40|20.24|20.16|20.21|20.13|20.26|20.18|20.21|20.13|43
1760111510000|2025-10-10 15:51:50|20.16|20.08|20.12|20.04|20.17|20.09|20.12|20.04|21
1760111520000|2025-10-10 15:52:00|20.15|20.07|20.18|20.1|20.2|20.12|20.15|20.07|24
1760111530000|2025-10-10 15:52:10|20.17|20.09|20.18|20.1|20.19|20.11|20.12|20.04|60
1760111540000|2025-10-10 15:52:20|20.19|20.11|20.18|20.1|20.22|20.14|20.16|20.08|1
1760111550000|2025-10-10 15:52:30|20.16|20.08|20.19|20.11|20.2|20.12|20.16|20.08|0
1760111560000|2025-10-10 15:52:40|20.17|20.09|20.18|20.1|20.2|20.12|20.16|20.08|0
1760111570000|2025-10-10 15:52:50|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1760111580000|2025-10-10 15:53:00|20.18|20.1|20.17|20.09|20.18|20.1|20.15|20.07|0
1760111590000|2025-10-10 15:53:10|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1760111600000|2025-10-10 15:53:20|20.21|20.13|20.18|20.1|20.21|20.13|20.16|20.08|0
1760111610000|2025-10-10 15:53:30|20.17|20.09|20.21|20.13|20.21|20.13|20.16|20.08|0
1760111620000|2025-10-10 15:53:40|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1760111630000|2025-10-10 15:53:50|20.22|20.14|20.26|20.18|20.26|20.18|20.19|20.11|0
1760111640000|2025-10-10 15:54:00|20.28|20.2|20.29|20.21|20.31|20.23|20.27|20.19|7
1760111650000|2025-10-10 15:54:10|20.3|20.22|20.33|20.25|20.35|20.27|20.3|20.22|5
1760111660000|2025-10-10 15:54:20|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|0
1760111670000|2025-10-10 15:54:30|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1760111680000|2025-10-10 15:54:40|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|0
1760111690000|2025-10-10 15:54:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1760111700000|2025-10-10 15:55:00|20.26|20.18|20.35|20.27|20.35|20.27|20.26|20.18|3
1760111710000|2025-10-10 15:55:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1760111720000|2025-10-10 15:55:20|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|51
1760111730000|2025-10-10 15:55:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760111740000|2025-10-10 15:55:40|20.39|20.31|20.36|20.28|20.39|20.31|20.35|20.27|0
1760111750000|2025-10-10 15:55:50|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|6
1760111760000|2025-10-10 15:56:00|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1760111770000|2025-10-10 15:56:10|20.39|20.31|20.39|20.31|20.4|20.32|20.37|20.29|59
1760111780000|2025-10-10 15:56:20|20.41|20.33|20.46|20.38|20.46|20.38|20.39|20.31|162
1760111790000|2025-10-10 15:56:30|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|48
1760111800000|2025-10-10 15:56:40|20.47|20.39|20.46|20.38|20.47|20.39|20.45|20.37|2
1760111810000|2025-10-10 15:56:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|4
1760111820000|2025-10-10 15:57:00|20.42|20.34|20.4|20.32|20.42|20.34|20.36|20.28|23
1760111830000|2025-10-10 15:57:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1760111840000|2025-10-10 15:57:20|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1760111850000|2025-10-10 15:57:30|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|0
1760111860000|2025-10-10 15:57:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1760111880000|2025-10-10 15:58:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|1
1760111890000|2025-10-10 15:58:10|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|1
1760111900000|2025-10-10 15:58:20|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1760111910000|2025-10-10 15:58:30|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|0
1760111920000|2025-10-10 15:58:40|20.38|20.3|20.33|20.25|20.38|20.3|20.32|20.24|28
1760111930000|2025-10-10 15:58:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|13
1760111940000|2025-10-10 15:59:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|4
1760111950000|2025-10-10 15:59:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1760111960000|2025-10-10 15:59:20|20.42|20.34|20.38|20.3|20.44|20.36|20.38|20.3|100
1760111970000|2025-10-10 15:59:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1760111980000|2025-10-10 15:59:40|20.4|20.32|20.36|20.28|20.4|20.32|20.36|20.28|0
1760111990000|2025-10-10 15:59:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1760112000000|2025-10-10 16:00:00|20.35|20.27|20.38|20.3|20.39|20.31|20.35|20.27|0
1760112010000|2025-10-10 16:00:10|20.39|20.31|20.41|20.33|20.43|20.35|20.38|20.3|0
1760112020000|2025-10-10 16:00:20|20.43|20.35|20.45|20.37|20.46|20.38|20.42|20.34|5
1760112030000|2025-10-10 16:00:30|20.47|20.39|20.47|20.39|20.47|20.39|20.42|20.34|0
1760112040000|2025-10-10 16:00:40|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|0
1760112050000|2025-10-10 16:00:50|20.46|20.38|20.47|20.39|20.47|20.39|20.42|20.34|1
1760112060000|2025-10-10 16:01:00|20.44|20.36|20.53|20.28|20.53|20.39|20.44|20.28|0
1760112070000|2025-10-10 16:01:10|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|0
1760112080000|2025-10-10 16:01:20|20.41|20.33|20.41|20.33|20.5|20.33|20.41|20.25|2
1760112090000|2025-10-10 16:01:30|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|0
1760112100000|2025-10-10 16:01:40|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1760112110000|2025-10-10 16:01:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1760112120000|2025-10-10 16:02:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|11
1760112130000|2025-10-10 16:02:10|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|0
1760112140000|2025-10-10 16:02:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760112150000|2025-10-10 16:02:30|20.46|20.38|20.41|20.33|20.53|20.39|20.41|20.28|26
1760112160000|2025-10-10 16:02:40|20.42|20.34|20.43|20.35|20.43|20.35|20.41|20.33|0
1760112170000|2025-10-10 16:02:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|5
1760112180000|2025-10-10 16:03:00|20.47|20.39|20.45|20.37|20.47|20.39|20.43|20.35|44
1760112190000|2025-10-10 16:03:10|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1760112200000|2025-10-10 16:03:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|4
1760112210000|2025-10-10 16:03:30|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|0
1760112220000|2025-10-10 16:03:40|20.43|20.35|20.45|20.37|20.45|20.37|20.4|20.32|0
1760112230000|2025-10-10 16:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|17
1760112240000|2025-10-10 16:04:00|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|258
1760112250000|2025-10-10 16:04:10|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|133
1760112260000|2025-10-10 16:04:20|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|26
1760112270000|2025-10-10 16:04:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|5
1760112280000|2025-10-10 16:04:40|20.45|20.37|20.45|20.37|20.47|20.39|20.43|20.35|6
1760112290000|2025-10-10 16:04:50|20.43|20.35|20.43|20.35|20.44|20.36|20.42|20.34|44
1760112300000|2025-10-10 16:05:00|20.42|20.34|20.42|20.34|20.42|20.34|20.39|20.31|0
1760112320000|2025-10-10 16:05:20|20.38|20.3|20.39|20.31|20.4|20.32|20.37|20.29|52
1760112330000|2025-10-10 16:05:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760112340000|2025-10-10 16:05:40|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|0
1760112350000|2025-10-10 16:05:50|20.41|20.33|20.38|20.3|20.42|20.34|20.38|20.3|0
1760112360000|2025-10-10 16:06:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1760112370000|2025-10-10 16:06:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760112390000|2025-10-10 16:06:30|20.43|20.35|20.45|20.37|20.46|20.38|20.43|20.35|0
1760112400000|2025-10-10 16:06:40|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|0
1760112410000|2025-10-10 16:06:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1760112420000|2025-10-10 16:07:00|20.48|20.4|20.47|20.39|20.51|20.43|20.47|20.39|0
1760112430000|2025-10-10 16:07:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1760112440000|2025-10-10 16:07:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1760112450000|2025-10-10 16:07:30|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|5
1760112470000|2025-10-10 16:07:50|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1760112480000|2025-10-10 16:08:00|20.45|20.37|20.41|20.33|20.45|20.37|20.4|20.32|0
1760112490000|2025-10-10 16:08:10|20.4|20.32|20.4|20.32|20.41|20.33|20.38|20.3|0
1760112500000|2025-10-10 16:08:20|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|54
1760112510000|2025-10-10 16:08:30|||||||||2
1760112520000|2025-10-10 16:08:40|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|0
1760112530000|2025-10-10 16:08:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760112540000|2025-10-10 16:09:00|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1760112550000|2025-10-10 16:09:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760112560000|2025-10-10 16:09:20|20.38|20.3|20.38|20.3|20.39|20.31|20.37|20.29|0
1760112570000|2025-10-10 16:09:30|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1760112580000|2025-10-10 16:09:40|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1760112590000|2025-10-10 16:09:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1760112600000|2025-10-10 16:10:00|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1760112610000|2025-10-10 16:10:10|20.38|20.3|20.4|20.32|20.4|20.32|20.37|20.29|0
1760112630000|2025-10-10 16:10:30|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|10
1760112640000|2025-10-10 16:10:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1760112650000|2025-10-10 16:10:50|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|7
1760112660000|2025-10-10 16:11:00|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1760112680000|2025-10-10 16:11:20|20.45|20.37|20.37|20.29|20.46|20.38|20.37|20.29|11
1760112690000|2025-10-10 16:11:30|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|0
1760112700000|2025-10-10 16:11:40|20.36|20.28|20.34|20.26|20.37|20.29|20.34|20.26|0
1760112710000|2025-10-10 16:11:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1760112720000|2025-10-10 16:12:00|20.33|20.25|20.34|20.26|20.42|20.26|20.31|20.17|0
1760112730000|2025-10-10 16:12:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1760112740000|2025-10-10 16:12:20|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|0
1760112750000|2025-10-10 16:12:30|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1760112760000|2025-10-10 16:12:40|20.31|20.23|20.34|20.26|20.42|20.26|20.31|20.17|0
1760112780000|2025-10-10 16:13:00|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|0
1760112790000|2025-10-10 16:13:10|20.43|20.18|20.37|20.29|20.43|20.29|20.36|20.18|5
1760112800000|2025-10-10 16:13:20|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|0
1760112810000|2025-10-10 16:13:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1760112820000|2025-10-10 16:13:40|20.36|20.28|20.34|20.26|20.43|20.28|20.32|20.18|1
1760112830000|2025-10-10 16:13:50|20.35|20.27|20.37|20.29|20.37|20.29|20.34|20.26|0
1760112840000|2025-10-10 16:14:00|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|0
1760112850000|2025-10-10 16:14:10|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|0
1760112860000|2025-10-10 16:14:20|20.35|20.27|20.36|20.28|20.37|20.29|20.35|20.27|0
1760112870000|2025-10-10 16:14:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1760112880000|2025-10-10 16:14:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1760112890000|2025-10-10 16:14:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1760112900000|2025-10-10 16:15:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1760112910000|2025-10-10 16:15:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|4
1760112920000|2025-10-10 16:15:20|20.33|20.25|20.37|20.29|20.45|20.29|20.33|20.2|0
1760112930000|2025-10-10 16:15:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760112950000|2025-10-10 16:15:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1760112960000|2025-10-10 16:16:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1760112970000|2025-10-10 16:16:10|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|0
1760112980000|2025-10-10 16:16:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1760112990000|2025-10-10 16:16:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760113020000|2025-10-10 16:17:00|20.47|20.39|20.44|20.36|20.47|20.39|20.42|20.34|0
1760113030000|2025-10-10 16:17:10|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|0
1760113040000|2025-10-10 16:17:20|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1760113050000|2025-10-10 16:17:30|20.49|20.41|20.51|20.43|20.6|20.44|20.49|20.35|0
1760113060000|2025-10-10 16:17:40|20.5|20.42|20.52|20.44|20.58|20.44|20.49|20.33|0
1760113080000|2025-10-10 16:18:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1760113110000|2025-10-10 16:18:30|20.51|20.43|20.49|20.41|20.58|20.43|20.49|20.33|0
1760113120000|2025-10-10 16:18:40|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|0
1760113130000|2025-10-10 16:18:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1760113140000|2025-10-10 16:19:00|20.51|20.43|20.52|20.44|20.6|20.44|20.51|20.35|0
1760113150000|2025-10-10 16:19:10|20.51|20.43|20.47|20.39|20.58|20.43|20.46|20.33|0
1760113160000|2025-10-10 16:19:20|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1760113170000|2025-10-10 16:19:30|20.55|20.3|20.47|20.39|20.55|20.39|20.46|20.3|0
1760113200000|2025-10-10 16:20:00|20.49|20.41|20.49|20.41|20.58|20.44|20.49|20.33|0
1760113210000|2025-10-10 16:20:10|20.58|20.33|20.51|20.43|20.58|20.44|20.49|20.33|0
1760113220000|2025-10-10 16:20:20|20.52|20.44|20.49|20.41|20.58|20.44|20.49|20.33|0
1760113230000|2025-10-10 16:20:30|20.47|20.39|20.51|20.43|20.52|20.44|20.47|20.39|0
1760113240000|2025-10-10 16:20:40|20.52|20.44|20.58|20.33|20.58|20.45|20.49|20.33|0
1760113250000|2025-10-10 16:20:50|20.49|20.41|20.52|20.44|20.58|20.44|20.47|20.33|0
1760113260000|2025-10-10 16:21:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1760113280000|2025-10-10 16:21:20|20.58|20.33|20.47|20.39|20.58|20.41|20.47|20.33|0
1760113310000|2025-10-10 16:21:50|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|3
1760113320000|2025-10-10 16:22:00|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|0
1760113330000|2025-10-10 16:22:10|20.5|20.42|20.49|20.41|20.58|20.42|20.49|20.33|0
1760113340000|2025-10-10 16:22:20|20.52|20.44|20.46|20.38|20.58|20.44|20.46|20.33|0
1760113350000|2025-10-10 16:22:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760113360000|2025-10-10 16:22:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1760113380000|2025-10-10 16:23:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1760113390000|2025-10-10 16:23:10|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|5
1760113400000|2025-10-10 16:23:20|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|0
1760113410000|2025-10-10 16:23:30|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|62
1760113420000|2025-10-10 16:23:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760113430000|2025-10-10 16:23:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1760113440000|2025-10-10 16:24:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760113450000|2025-10-10 16:24:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1760113460000|2025-10-10 16:24:20|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1760113470000|2025-10-10 16:24:30|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|5
1760113480000|2025-10-10 16:24:40|20.46|20.38|20.46|20.38|20.48|20.4|20.45|20.37|5
1760113490000|2025-10-10 16:24:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1760113500000|2025-10-10 16:25:00|20.52|20.44|20.54|20.46|20.56|20.48|20.52|20.44|7
1760113510000|2025-10-10 16:25:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1760113520000|2025-10-10 16:25:20|20.53|20.45|20.51|20.43|20.62|20.46|20.51|20.37|0
1760113530000|2025-10-10 16:25:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1760113540000|2025-10-10 16:25:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1760113550000|2025-10-10 16:25:50|20.47|20.39|20.49|20.41|20.51|20.43|20.47|20.39|0
1760113560000|2025-10-10 16:26:00|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1760113570000|2025-10-10 16:26:10|20.49|20.41|20.47|20.39|20.55|20.41|20.44|20.3|0
1760113580000|2025-10-10 16:26:20|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1760113600000|2025-10-10 16:26:40|20.48|20.4|20.47|20.39|20.49|20.41|20.47|20.39|9
1760113610000|2025-10-10 16:26:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760113620000|2025-10-10 16:27:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1760113630000|2025-10-10 16:27:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1760113640000|2025-10-10 16:27:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1760113650000|2025-10-10 16:27:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1760113680000|2025-10-10 16:28:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1760113690000|2025-10-10 16:28:10|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1760113700000|2025-10-10 16:28:20|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1760113710000|2025-10-10 16:28:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1760113720000|2025-10-10 16:28:40|20.49|20.41|20.57|20.49|20.57|20.49|20.49|20.41|69
1760113730000|2025-10-10 16:28:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1760113740000|2025-10-10 16:29:00|20.54|20.46|20.53|20.45|20.56|20.48|20.52|20.44|0
1760113750000|2025-10-10 16:29:10|20.56|20.48|20.53|20.45|20.57|20.49|20.53|20.45|0
1760113760000|2025-10-10 16:29:20|20.54|20.46|20.51|20.43|20.56|20.48|20.51|20.43|0
1760113770000|2025-10-10 16:29:30|20.52|20.44|20.52|20.44|20.53|20.45|20.51|20.43|0
1760113780000|2025-10-10 16:29:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1760113800000|2025-10-10 16:30:00|20.54|20.46|20.51|20.43|20.55|20.47|20.51|20.43|11
1760113810000|2025-10-10 16:30:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1760113820000|2025-10-10 16:30:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760113830000|2025-10-10 16:30:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|4
1760113840000|2025-10-10 16:30:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1760113850000|2025-10-10 16:30:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760113860000|2025-10-10 16:31:00|20.47|20.39|20.46|20.38|20.48|20.4|20.45|20.37|0
1760113870000|2025-10-10 16:31:10|20.45|20.37|20.42|20.34|20.46|20.38|20.42|20.34|0
1760113880000|2025-10-10 16:31:20|20.44|20.36|20.46|20.38|20.53|20.38|20.44|20.28|0
1760113890000|2025-10-10 16:31:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1760113900000|2025-10-10 16:31:40|20.45|20.37|20.45|20.37|20.53|20.38|20.44|20.28|0
1760113910000|2025-10-10 16:31:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1760113920000|2025-10-10 16:32:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760113930000|2025-10-10 16:32:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760113950000|2025-10-10 16:32:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1760113960000|2025-10-10 16:32:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1760113970000|2025-10-10 16:32:50|20.42|20.34|20.42|20.34|20.42|20.34|20.39|20.31|0
1760113980000|2025-10-10 16:33:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1760113990000|2025-10-10 16:33:10|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|0
1760114010000|2025-10-10 16:33:30|20.42|20.34|20.44|20.36|20.47|20.39|20.39|20.31|0
1760114020000|2025-10-10 16:33:40|20.43|20.35|20.42|20.34|20.43|20.35|20.39|20.31|0
1760114030000|2025-10-10 16:33:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760114040000|2025-10-10 16:34:00|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|0
1760114050000|2025-10-10 16:34:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1760114060000|2025-10-10 16:34:20|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|0
1760114070000|2025-10-10 16:34:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760114080000|2025-10-10 16:34:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1760114090000|2025-10-10 16:34:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1760114100000|2025-10-10 16:35:00|20.51|20.43|20.53|20.45|20.54|20.46|20.51|20.43|2
1760114110000|2025-10-10 16:35:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1760114130000|2025-10-10 16:35:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760114140000|2025-10-10 16:35:40|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|0
1760114150000|2025-10-10 16:35:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1760114160000|2025-10-10 16:36:00|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|0
1760114180000|2025-10-10 16:36:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|3
1760114190000|2025-10-10 16:36:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1760114200000|2025-10-10 16:36:40|20.47|20.39|20.47|20.39|20.52|20.44|20.47|20.39|0
1760114210000|2025-10-10 16:36:50|20.49|20.41|20.5|20.42|20.52|20.44|20.47|20.39|0
1760114220000|2025-10-10 16:37:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1760114230000|2025-10-10 16:37:10|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|0
1760114240000|2025-10-10 16:37:20|20.5|20.42|20.5|20.42|20.51|20.43|20.48|20.4|0
1760114250000|2025-10-10 16:37:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1760114260000|2025-10-10 16:37:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1760114270000|2025-10-10 16:37:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760114280000|2025-10-10 16:38:00|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|0
1760114290000|2025-10-10 16:38:10|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|4
1760114300000|2025-10-10 16:38:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1760114310000|2025-10-10 16:38:30|20.54|20.46|20.53|20.45|20.56|20.48|20.51|20.43|4
1760114320000|2025-10-10 16:38:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1760114330000|2025-10-10 16:38:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1760114340000|2025-10-10 16:39:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1760114350000|2025-10-10 16:39:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1760114360000|2025-10-10 16:39:20|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|0
1760114370000|2025-10-10 16:39:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1760114400000|2025-10-10 16:40:00|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|3
1760114410000|2025-10-10 16:40:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1760114430000|2025-10-10 16:40:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1760114440000|2025-10-10 16:40:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1760114450000|2025-10-10 16:40:50|20.63|20.38|20.56|20.48|20.63|20.48|20.55|20.38|0
1760114470000|2025-10-10 16:41:10|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|0
1760114480000|2025-10-10 16:41:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1760114490000|2025-10-10 16:41:30|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1760114500000|2025-10-10 16:41:40|20.57|20.49|20.56|20.48|20.58|20.5|20.54|20.46|0
1760114510000|2025-10-10 16:41:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1760114520000|2025-10-10 16:42:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1760114530000|2025-10-10 16:42:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1760114540000|2025-10-10 16:42:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1760114550000|2025-10-10 16:42:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760114560000|2025-10-10 16:42:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1760114570000|2025-10-10 16:42:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1760114580000|2025-10-10 16:43:00|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1760114590000|2025-10-10 16:43:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1760114600000|2025-10-10 16:43:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|3
1760114620000|2025-10-10 16:43:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760114640000|2025-10-10 16:44:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760114660000|2025-10-10 16:44:20|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|0
1760114670000|2025-10-10 16:44:30|20.65|20.57|20.63|20.55|20.65|20.57|20.61|20.53|5
1760114680000|2025-10-10 16:44:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|1
1760114690000|2025-10-10 16:44:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1760114700000|2025-10-10 16:45:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1760114710000|2025-10-10 16:45:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|20
1760114720000|2025-10-10 16:45:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|10
1760114730000|2025-10-10 16:45:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760114740000|2025-10-10 16:45:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1760114760000|2025-10-10 16:46:00|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1760114770000|2025-10-10 16:46:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1760114780000|2025-10-10 16:46:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1760114790000|2025-10-10 16:46:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1760114800000|2025-10-10 16:46:40|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1760114810000|2025-10-10 16:46:50|20.65|20.57|20.65|20.57|20.66|20.58|20.63|20.55|0
1760114820000|2025-10-10 16:47:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1760114830000|2025-10-10 16:47:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1760114840000|2025-10-10 16:47:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760114850000|2025-10-10 16:47:30|20.58|20.5|20.61|20.53|20.61|20.53|20.57|20.49|0
1760114860000|2025-10-10 16:47:40|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|0
1760114870000|2025-10-10 16:47:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1760114880000|2025-10-10 16:48:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1760114890000|2025-10-10 16:48:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1760114900000|2025-10-10 16:48:20|20.68|20.6|20.67|20.59|20.68|20.6|20.66|20.58|14
1760114910000|2025-10-10 16:48:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1760114940000|2025-10-10 16:49:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1760114950000|2025-10-10 16:49:10|20.66|20.58|20.66|20.58|20.67|20.59|20.64|20.56|0
1760114960000|2025-10-10 16:49:20|20.67|20.59|20.67|20.59|20.75|20.59|20.66|20.5|0
1760114970000|2025-10-10 16:49:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1760114980000|2025-10-10 16:49:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1760115000000|2025-10-10 16:50:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760115010000|2025-10-10 16:50:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1760115020000|2025-10-10 16:50:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|3
1760115030000|2025-10-10 16:50:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1760115040000|2025-10-10 16:50:40|20.73|20.65|20.74|20.66|20.75|20.67|20.73|20.65|0
1760115050000|2025-10-10 16:50:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1760115060000|2025-10-10 16:51:00|20.73|20.65|20.73|20.65|20.74|20.66|20.72|20.64|15
1760115070000|2025-10-10 16:51:10|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|0
1760115080000|2025-10-10 16:51:20|20.69|20.61|20.64|20.56|20.7|20.62|20.64|20.56|6
1760115090000|2025-10-10 16:51:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|103
1760115100000|2025-10-10 16:51:40|20.68|20.6|20.7|20.62|20.7|20.62|20.66|20.58|6
1760115110000|2025-10-10 16:51:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|28
1760115120000|2025-10-10 16:52:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1760115130000|2025-10-10 16:52:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|10
1760115160000|2025-10-10 16:52:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1760115170000|2025-10-10 16:52:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1760115190000|2025-10-10 16:53:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760115200000|2025-10-10 16:53:20|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|1
1760115210000|2025-10-10 16:53:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1760115250000|2025-10-10 16:54:10|20.69|20.61|20.66|20.58|20.69|20.61|20.64|20.56|2
1760115260000|2025-10-10 16:54:20|20.67|20.59|20.64|20.56|20.75|20.59|20.64|20.5|0
1760115270000|2025-10-10 16:54:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|10
1760115280000|2025-10-10 16:54:40|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1760115290000|2025-10-10 16:54:50|20.67|20.59|20.64|20.56|20.67|20.59|20.63|20.55|0
1760115300000|2025-10-10 16:55:00|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|11
1760115320000|2025-10-10 16:55:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1760115330000|2025-10-10 16:55:30|20.6|20.52|20.61|20.53|20.64|20.56|20.6|20.52|0
1760115340000|2025-10-10 16:55:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1760115350000|2025-10-10 16:55:50|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|0
1760115360000|2025-10-10 16:56:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1760115370000|2025-10-10 16:56:10|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|1
1760115380000|2025-10-10 16:56:20|20.58|20.5|20.56|20.48|20.58|20.5|20.53|20.45|0
1760115390000|2025-10-10 16:56:30|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|0
1760115400000|2025-10-10 16:56:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1760115410000|2025-10-10 16:56:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1760115430000|2025-10-10 16:57:10|20.53|20.45|20.53|20.45|20.54|20.46|20.52|20.44|0
1760115440000|2025-10-10 16:57:20|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1760115450000|2025-10-10 16:57:30|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|0
1760115460000|2025-10-10 16:57:40|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1760115470000|2025-10-10 16:57:50|20.67|20.42|20.67|20.42|20.67|20.53|20.57|20.42|0
1760115480000|2025-10-10 16:58:00|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1760115490000|2025-10-10 16:58:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1760115500000|2025-10-10 16:58:20|20.68|20.43|20.61|20.53|20.68|20.54|20.61|20.43|0
1760115510000|2025-10-10 16:58:30|20.62|20.54|20.72|20.47|20.72|20.54|20.61|20.43|0
1760115520000|2025-10-10 16:58:40|20.62|20.54|20.72|20.47|20.72|20.56|20.61|20.47|0
1760115530000|2025-10-10 16:58:50|20.64|20.56|20.72|20.47|20.72|20.56|20.62|20.47|0
1760115540000|2025-10-10 16:59:00|20.64|20.56|20.64|20.56|20.72|20.56|20.62|20.47|0
1760115550000|2025-10-10 16:59:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1760115560000|2025-10-10 16:59:20|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1760115580000|2025-10-10 16:59:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760115590000|2025-10-10 16:59:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1760115600000|2025-10-10 17:00:00|20.65|20.57|20.66|20.58|20.68|20.6|20.64|20.56|0
1760115610000|2025-10-10 17:00:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1760115630000|2025-10-10 17:00:30|20.62|20.54|20.58|20.5|20.62|20.54|20.57|20.49|3
1760115640000|2025-10-10 17:00:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1760115650000|2025-10-10 17:00:50|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1760115660000|2025-10-10 17:01:00|20.61|20.53|20.61|20.53|20.7|20.53|20.61|20.45|0
1760115670000|2025-10-10 17:01:10|20.7|20.45|20.64|20.56|20.7|20.57|20.62|20.45|0
1760115680000|2025-10-10 17:01:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1760115690000|2025-10-10 17:01:30|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1760115700000|2025-10-10 17:01:40|20.65|20.57|20.7|20.62|20.7|20.62|20.64|20.56|4
1760115710000|2025-10-10 17:01:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|3
1760115720000|2025-10-10 17:02:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1760115730000|2025-10-10 17:02:10|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|11
1760115750000|2025-10-10 17:02:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|3
1760115760000|2025-10-10 17:02:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1760115770000|2025-10-10 17:02:50|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1760115780000|2025-10-10 17:03:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|1
1760115790000|2025-10-10 17:03:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1760115810000|2025-10-10 17:03:30|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|0
1760115820000|2025-10-10 17:03:40|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1760115830000|2025-10-10 17:03:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|4
1760115860000|2025-10-10 17:04:20|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|1
1760115870000|2025-10-10 17:04:30|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1760115880000|2025-10-10 17:04:40|20.79|20.71|20.78|20.7|20.79|20.71|20.77|20.69|0
1760115890000|2025-10-10 17:04:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1760115900000|2025-10-10 17:05:00|20.8|20.72|20.79|20.71|20.8|20.72|20.77|20.69|0
1760115910000|2025-10-10 17:05:10|20.8|20.72|20.83|20.75|20.83|20.75|20.79|20.71|0
1760115920000|2025-10-10 17:05:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|5
1760115930000|2025-10-10 17:05:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|10
1760115950000|2025-10-10 17:05:50|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1760115960000|2025-10-10 17:06:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1760115970000|2025-10-10 17:06:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1760116010000|2025-10-10 17:06:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|1
1760116020000|2025-10-10 17:07:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1760116030000|2025-10-10 17:07:10|20.83|20.75|20.85|20.77|20.86|20.78|20.83|20.75|2
1760116070000|2025-10-10 17:07:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760116080000|2025-10-10 17:08:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1760116090000|2025-10-10 17:08:10|20.86|20.78|20.82|20.74|20.91|20.79|20.8|20.66|90
1760116100000|2025-10-10 17:08:20|20.91|20.66|20.84|20.76|20.91|20.76|20.82|20.66|0
1760116110000|2025-10-10 17:08:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1760116130000|2025-10-10 17:08:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760116140000|2025-10-10 17:09:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|20
1760116150000|2025-10-10 17:09:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1760116160000|2025-10-10 17:09:20|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|1
1760116170000|2025-10-10 17:09:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1760116190000|2025-10-10 17:09:50|20.83|20.75|20.91|20.66|20.91|20.76|20.83|20.66|0
1760116200000|2025-10-10 17:10:00|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|2
1760116210000|2025-10-10 17:10:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760116220000|2025-10-10 17:10:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760116230000|2025-10-10 17:10:30|20.82|20.74|20.84|20.76|20.91|20.76|20.82|20.66|19
1760116240000|2025-10-10 17:10:40|20.91|20.66|20.83|20.75|20.91|20.76|20.83|20.66|0
1760116250000|2025-10-10 17:10:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760116260000|2025-10-10 17:11:00|20.91|20.66|20.84|20.76|20.91|20.76|20.82|20.66|0
1760116270000|2025-10-10 17:11:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1760116290000|2025-10-10 17:11:30|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|14
1760116300000|2025-10-10 17:11:40|20.83|20.58|20.69|20.61|20.83|20.66|20.69|20.58|7
1760116310000|2025-10-10 17:11:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760116320000|2025-10-10 17:12:00|20.72|20.64|20.72|20.64|20.8|20.64|20.71|20.55|0
1760116330000|2025-10-10 17:12:10|20.8|20.55|20.72|20.64|20.8|20.64|20.71|20.55|0
1760116340000|2025-10-10 17:12:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760116350000|2025-10-10 17:12:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|12
1760116360000|2025-10-10 17:12:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1760116370000|2025-10-10 17:12:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760116380000|2025-10-10 17:13:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1760116390000|2025-10-10 17:13:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1760116400000|2025-10-10 17:13:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1760116410000|2025-10-10 17:13:30|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1760116420000|2025-10-10 17:13:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|5
1760116430000|2025-10-10 17:13:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1760116440000|2025-10-10 17:14:00|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|0
1760116450000|2025-10-10 17:14:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1760116460000|2025-10-10 17:14:20|20.74|20.66|20.75|20.67|20.83|20.67|20.74|20.58|1
1760116470000|2025-10-10 17:14:30|20.83|20.58|20.75|20.67|20.83|20.67|20.75|20.58|0
1760116480000|2025-10-10 17:14:40|20.83|20.58|20.74|20.66|20.83|20.67|20.74|20.58|0
1760116500000|2025-10-10 17:15:00|20.8|20.55|20.75|20.67|20.8|20.67|20.69|20.53|2
1760116510000|2025-10-10 17:15:10|20.74|20.66|20.8|20.55|20.83|20.66|20.74|20.55|0
1760116520000|2025-10-10 17:15:20|20.72|20.64|20.69|20.61|20.8|20.64|20.69|20.55|0
1760116530000|2025-10-10 17:15:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760116540000|2025-10-10 17:15:40|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1760116550000|2025-10-10 17:15:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1760116560000|2025-10-10 17:16:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1760116570000|2025-10-10 17:16:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1760116590000|2025-10-10 17:16:30|20.68|20.6|20.67|20.59|20.69|20.61|20.66|20.58|1
1760116600000|2025-10-10 17:16:40|20.66|20.58|20.66|20.58|20.75|20.59|20.66|20.5|0
1760116610000|2025-10-10 17:16:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760116620000|2025-10-10 17:17:00|20.75|20.5|20.66|20.58|20.75|20.58|20.66|20.5|0
1760116630000|2025-10-10 17:17:10|20.64|20.56|20.75|20.5|20.75|20.59|20.64|20.5|0
1760116640000|2025-10-10 17:17:20|20.66|20.58|20.66|20.58|20.75|20.58|20.66|20.5|0
1760116650000|2025-10-10 17:17:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|2
1760116660000|2025-10-10 17:17:40|20.64|20.56|20.64|20.56|20.72|20.56|20.62|20.47|0
1760116680000|2025-10-10 17:18:00|20.72|20.47|20.72|20.47|20.72|20.56|20.62|20.47|0
1760116690000|2025-10-10 17:18:10|20.62|20.54|20.64|20.56|20.72|20.56|20.62|20.47|0
1760116720000|2025-10-10 17:18:40|20.66|20.58|20.69|20.61|20.75|20.61|20.66|20.5|0
1760116740000|2025-10-10 17:19:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1760116750000|2025-10-10 17:19:10|20.77|20.52|20.69|20.61|20.77|20.61|20.69|20.52|0
1760116780000|2025-10-10 17:19:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1760116790000|2025-10-10 17:19:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1760116800000|2025-10-10 17:20:00|20.64|20.56|20.72|20.47|20.72|20.56|20.62|20.47|3
1760116810000|2025-10-10 17:20:10|20.62|20.54|20.69|20.61|20.75|20.61|20.62|20.5|0
1760116850000|2025-10-10 17:20:50|20.8|20.55|20.72|20.64|20.81|20.64|20.72|20.55|0
1760116860000|2025-10-10 17:21:00|20.71|20.63|20.69|20.61|20.71|20.63|20.68|20.6|5
1760116880000|2025-10-10 17:21:20|20.66|20.58|20.66|20.58|20.75|20.58|20.66|20.5|10
1760116890000|2025-10-10 17:21:30|20.64|20.56|20.62|20.54|20.72|20.56|20.62|20.47|0
1760116910000|2025-10-10 17:21:50|20.73|20.48|20.64|20.56|20.73|20.56|20.62|20.47|0
1760116920000|2025-10-10 17:22:00|20.66|20.58|20.62|20.54|20.72|20.58|20.62|20.47|0
1760116930000|2025-10-10 17:22:10|20.72|20.47|20.6|20.52|20.72|20.54|20.6|20.47|0
1760116940000|2025-10-10 17:22:20|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|0
1760116950000|2025-10-10 17:22:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1760116960000|2025-10-10 17:22:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|2
1760116980000|2025-10-10 17:23:00|20.57|20.49|20.56|20.48|20.65|20.49|20.56|20.4|0
1760117020000|2025-10-10 17:23:40|20.65|20.4|20.56|20.48|20.65|20.48|20.56|20.4|0
1760117030000|2025-10-10 17:23:50|20.65|20.4|20.57|20.49|20.65|20.49|20.56|20.4|0
1760117040000|2025-10-10 17:24:00|20.59|20.51|20.59|20.51|20.68|20.51|20.59|20.43|0
1760117050000|2025-10-10 17:24:10|20.68|20.43|20.59|20.51|20.68|20.51|20.59|20.43|0
1760117060000|2025-10-10 17:24:20|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|0
1760117070000|2025-10-10 17:24:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1760117080000|2025-10-10 17:24:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1760117090000|2025-10-10 17:24:50|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|0
1760117100000|2025-10-10 17:25:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1760117110000|2025-10-10 17:25:10|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|0
1760117120000|2025-10-10 17:25:20|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|0
1760117130000|2025-10-10 17:25:30|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|0
1760117140000|2025-10-10 17:25:40|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1760117150000|2025-10-10 17:25:50|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|2
1760117160000|2025-10-10 17:26:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1760117170000|2025-10-10 17:26:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1760117180000|2025-10-10 17:26:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1760117200000|2025-10-10 17:26:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760117210000|2025-10-10 17:26:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1760117220000|2025-10-10 17:27:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1760117250000|2025-10-10 17:27:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|8
1760117280000|2025-10-10 17:28:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1760117290000|2025-10-10 17:28:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1760117300000|2025-10-10 17:28:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1760117310000|2025-10-10 17:28:30|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|2
1760117320000|2025-10-10 17:28:40|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1760117340000|2025-10-10 17:29:00|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|0
1760117350000|2025-10-10 17:29:10|20.52|20.44|20.54|20.46|20.55|20.47|20.52|20.44|0
1760117360000|2025-10-10 17:29:20|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|0
1760117370000|2025-10-10 17:29:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760117380000|2025-10-10 17:29:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760117390000|2025-10-10 17:29:50|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|3
1760117400000|2025-10-10 17:30:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1760117420000|2025-10-10 17:30:20|20.51|20.43|20.52|20.44|20.6|20.44|20.51|20.35|0
1760117430000|2025-10-10 17:30:30|20.6|20.35|20.51|20.43|20.6|20.44|20.51|20.35|0
1760117440000|2025-10-10 17:30:40|20.52|20.44|20.52|20.44|20.6|20.44|20.51|20.35|0
1760117450000|2025-10-10 17:30:50|20.6|20.35|20.54|20.46|20.6|20.46|20.52|20.35|0
1760117460000|2025-10-10 17:31:00|20.62|20.37|20.54|20.46|20.62|20.46|20.52|20.37|0
1760117470000|2025-10-10 17:31:10|20.62|20.37|20.51|20.43|20.62|20.46|20.51|20.35|0
1760117490000|2025-10-10 17:31:30|20.52|20.44|20.51|20.43|20.62|20.46|20.51|20.35|2
1760117510000|2025-10-10 17:31:50|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|0
1760117520000|2025-10-10 17:32:00|20.6|20.35|20.51|20.43|20.6|20.43|20.51|20.35|0
1760117530000|2025-10-10 17:32:10|20.6|20.35|20.52|20.44|20.6|20.44|20.51|20.35|0
1760117540000|2025-10-10 17:32:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760117550000|2025-10-10 17:32:30|20.6|20.35|20.51|20.43|20.6|20.43|20.51|20.35|0
1760117570000|2025-10-10 17:32:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760117590000|2025-10-10 17:33:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1760117600000|2025-10-10 17:33:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1760117610000|2025-10-10 17:33:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760117620000|2025-10-10 17:33:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|6
1760117650000|2025-10-10 17:34:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760117660000|2025-10-10 17:34:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760117670000|2025-10-10 17:34:30|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1760117680000|2025-10-10 17:34:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760117690000|2025-10-10 17:34:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760117700000|2025-10-10 17:35:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|6
1760117710000|2025-10-10 17:35:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760117720000|2025-10-10 17:35:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760117770000|2025-10-10 17:36:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1760117790000|2025-10-10 17:36:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1760117810000|2025-10-10 17:36:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760117820000|2025-10-10 17:37:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760117840000|2025-10-10 17:37:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|8
1760117850000|2025-10-10 17:37:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1760117860000|2025-10-10 17:37:40|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1760117870000|2025-10-10 17:37:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1760117880000|2025-10-10 17:38:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1760117890000|2025-10-10 17:38:10|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1760117900000|2025-10-10 17:38:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1760117910000|2025-10-10 17:38:30|20.37|20.29|20.38|20.3|20.38|20.3|20.36|20.28|0
1760117930000|2025-10-10 17:38:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1760117940000|2025-10-10 17:39:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760117950000|2025-10-10 17:39:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1760117960000|2025-10-10 17:39:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1760117970000|2025-10-10 17:39:30|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1760117990000|2025-10-10 17:39:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1760118000000|2025-10-10 17:40:00|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|4
1760118010000|2025-10-10 17:40:10|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|0
1760118020000|2025-10-10 17:40:20|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1760118030000|2025-10-10 17:40:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1760118040000|2025-10-10 17:40:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1760118100000|2025-10-10 17:41:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760118140000|2025-10-10 17:42:20|20.39|20.31|20.4|20.32|20.4|20.32|20.38|20.3|0
1760118150000|2025-10-10 17:42:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1760118160000|2025-10-10 17:42:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|2
1760118170000|2025-10-10 17:42:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1760118180000|2025-10-10 17:43:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1760118200000|2025-10-10 17:43:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1760118210000|2025-10-10 17:43:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1760118220000|2025-10-10 17:43:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1760118230000|2025-10-10 17:43:50|||||||||3
1760118250000|2025-10-10 17:44:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|3
1760118260000|2025-10-10 17:44:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760118270000|2025-10-10 17:44:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760118280000|2025-10-10 17:44:40|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|0
1760118290000|2025-10-10 17:44:50|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|8
1760118300000|2025-10-10 17:45:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|25
1760118310000|2025-10-10 17:45:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760118320000|2025-10-10 17:45:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|3
1760118340000|2025-10-10 17:45:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1760118360000|2025-10-10 17:46:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1760118370000|2025-10-10 17:46:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1760118380000|2025-10-10 17:46:20|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|0
1760118390000|2025-10-10 17:46:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1760118410000|2025-10-10 17:46:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760118420000|2025-10-10 17:47:00|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|5
1760118430000|2025-10-10 17:47:10|||||||||1
1760118440000|2025-10-10 17:47:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1760118470000|2025-10-10 17:47:50|||||||||1
1760118480000|2025-10-10 17:48:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1760118490000|2025-10-10 17:48:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1760118500000|2025-10-10 17:48:20|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|5
1760118510000|2025-10-10 17:48:30|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1760118540000|2025-10-10 17:49:00|20.6|20.52|20.59|20.51|20.6|20.52|20.58|20.5|6
1760118550000|2025-10-10 17:49:10|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1760118560000|2025-10-10 17:49:20|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|0
1760118570000|2025-10-10 17:49:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1760118580000|2025-10-10 17:49:40|20.69|20.44|20.61|20.53|20.69|20.53|20.61|20.44|0
1760118590000|2025-10-10 17:49:50|20.6|20.52|20.6|20.52|20.69|20.53|20.6|20.44|0
1760118600000|2025-10-10 17:50:00|20.56|20.48|20.61|20.53|20.62|20.54|20.56|20.48|2
1760118610000|2025-10-10 17:50:10|20.62|20.54|20.64|20.56|20.64|20.56|20.61|20.53|7
1760118620000|2025-10-10 17:50:20|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1760118630000|2025-10-10 17:50:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1760118660000|2025-10-10 17:51:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760118670000|2025-10-10 17:51:10|20.72|20.47|20.61|20.53|20.72|20.56|20.61|20.47|0
1760118680000|2025-10-10 17:51:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1760118690000|2025-10-10 17:51:30|20.62|20.54|20.66|20.58|20.67|20.59|20.62|20.54|0
1760118700000|2025-10-10 17:51:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1760118710000|2025-10-10 17:51:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1760118720000|2025-10-10 17:52:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|6
1760118730000|2025-10-10 17:52:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|4
1760118770000|2025-10-10 17:52:50|20.72|20.64|20.71|20.63|20.72|20.64|20.69|20.61|9
1760118780000|2025-10-10 17:53:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1760118790000|2025-10-10 17:53:10|||||||||3
1760118810000|2025-10-10 17:53:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760118830000|2025-10-10 17:53:50|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1760118840000|2025-10-10 17:54:00|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1760118850000|2025-10-10 17:54:10|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|0
1760118870000|2025-10-10 17:54:30|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|9
1760118890000|2025-10-10 17:54:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|3
1760118900000|2025-10-10 17:55:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1760118910000|2025-10-10 17:55:10|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1760118920000|2025-10-10 17:55:20|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|0
1760118930000|2025-10-10 17:55:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760118940000|2025-10-10 17:55:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760118960000|2025-10-10 17:56:00|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|0
1760118970000|2025-10-10 17:56:10|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|0
1760118980000|2025-10-10 17:56:20|20.7|20.62|20.71|20.63|20.71|20.63|20.69|20.61|0
1760118990000|2025-10-10 17:56:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|3
1760119000000|2025-10-10 17:56:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1760119010000|2025-10-10 17:56:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1760119020000|2025-10-10 17:57:00|20.73|20.65|20.71|20.63|20.78|20.65|20.71|20.53|0
1760119030000|2025-10-10 17:57:10|20.78|20.53|20.78|20.53|20.78|20.63|20.69|20.53|0
1760119040000|2025-10-10 17:57:20|20.69|20.61|20.69|20.61|20.78|20.61|20.67|20.53|0
1760119050000|2025-10-10 17:57:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760119090000|2025-10-10 17:58:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1760119100000|2025-10-10 17:58:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1760119130000|2025-10-10 17:58:50|20.61|20.53|20.59|20.51|20.68|20.53|20.59|20.43|0
1760119160000|2025-10-10 17:59:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760119180000|2025-10-10 17:59:40|20.65|20.4|20.54|20.46|20.65|20.49|20.54|20.38|0
1760119200000|2025-10-10 18:00:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|4
1760119220000|2025-10-10 18:00:20|20.54|20.46|20.56|20.48|20.62|20.48|20.54|20.37|2
1760119230000|2025-10-10 18:00:30|20.57|20.49|20.59|20.51|20.61|20.53|20.57|20.49|0
1760119250000|2025-10-10 18:00:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1760119270000|2025-10-10 18:01:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1760119290000|2025-10-10 18:01:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1760119300000|2025-10-10 18:01:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|3
1760119320000|2025-10-10 18:02:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1760119340000|2025-10-10 18:02:20|20.75|20.5|20.67|20.59|20.75|20.59|20.67|20.5|0
1760119350000|2025-10-10 18:02:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760119360000|2025-10-10 18:02:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760119370000|2025-10-10 18:02:50|20.77|20.52|20.68|20.6|20.77|20.6|20.68|20.52|0
1760119380000|2025-10-10 18:03:00|20.77|20.52|20.71|20.63|20.77|20.63|20.68|20.52|0
1760119390000|2025-10-10 18:03:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760119400000|2025-10-10 18:03:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1760119430000|2025-10-10 18:03:50|20.77|20.52|20.68|20.6|20.77|20.6|20.68|20.52|0
1760119440000|2025-10-10 18:04:00|20.77|20.52|20.69|20.61|20.77|20.61|20.69|20.52|0
1760119450000|2025-10-10 18:04:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760119480000|2025-10-10 18:04:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1760119500000|2025-10-10 18:05:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|4
1760119530000|2025-10-10 18:05:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760119540000|2025-10-10 18:05:40|20.74|20.49|20.66|20.58|20.74|20.58|20.65|20.49|0
1760119550000|2025-10-10 18:05:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1760119560000|2025-10-10 18:06:00|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|0
1760119570000|2025-10-10 18:06:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1760119580000|2025-10-10 18:06:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1760119590000|2025-10-10 18:06:30|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1760119610000|2025-10-10 18:06:50|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|0
1760119640000|2025-10-10 18:07:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1760119650000|2025-10-10 18:07:30|20.64|20.56|20.61|20.53|20.71|20.57|20.61|20.46|0
1760119660000|2025-10-10 18:07:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1760119670000|2025-10-10 18:07:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1760119690000|2025-10-10 18:08:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1760119700000|2025-10-10 18:08:20|20.59|20.51|20.6|20.52|20.67|20.52|20.58|20.42|0
1760119720000|2025-10-10 18:08:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1760119770000|2025-10-10 18:09:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760119780000|2025-10-10 18:09:40|20.71|20.46|20.61|20.53|20.71|20.55|20.61|20.46|0
1760119800000|2025-10-10 18:10:00|20.71|20.46|20.61|20.53|20.71|20.53|20.61|20.46|0
1760119810000|2025-10-10 18:10:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1760119820000|2025-10-10 18:10:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1760119830000|2025-10-10 18:10:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1760119840000|2025-10-10 18:10:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|2
1760119850000|2025-10-10 18:10:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1760119860000|2025-10-10 18:11:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1760119870000|2025-10-10 18:11:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1760119940000|2025-10-10 18:12:20|20.59|20.51|20.56|20.48|20.6|20.52|20.56|20.48|0
1760119960000|2025-10-10 18:12:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760120010000|2025-10-10 18:13:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1760120020000|2025-10-10 18:13:40|20.54|20.46|20.5|20.42|20.57|20.46|20.48|20.32|5
1760120040000|2025-10-10 18:14:00|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|0
1760120050000|2025-10-10 18:14:10|20.5|20.42|20.48|20.4|20.57|20.42|20.48|20.32|0
1760120080000|2025-10-10 18:14:40|20.52|20.27|20.48|20.4|20.52|20.4|20.45|20.27|0
1760120090000|2025-10-10 18:14:50|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1760120100000|2025-10-10 18:15:00|20.52|20.27|20.45|20.37|20.52|20.37|20.45|20.27|1
1760120110000|2025-10-10 18:15:10|20.52|20.27|20.43|20.35|20.52|20.37|20.43|20.27|0
1760120120000|2025-10-10 18:15:20|20.41|20.33|20.49|20.24|20.49|20.33|20.41|20.24|0
1760120130000|2025-10-10 18:15:30|20.47|20.22|20.41|20.33|20.47|20.33|20.4|20.22|0
1760120170000|2025-10-10 18:16:10|20.49|20.24|20.4|20.32|20.49|20.33|20.4|20.24|0
1760120180000|2025-10-10 18:16:20|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|0
1760120190000|2025-10-10 18:16:30|20.41|20.33|20.49|20.24|20.49|20.33|20.41|20.22|0
1760120200000|2025-10-10 18:16:40|20.41|20.33|20.38|20.3|20.49|20.33|20.38|20.22|0
1760120210000|2025-10-10 18:16:50|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|0
1760120220000|2025-10-10 18:17:00|20.49|20.24|20.4|20.32|20.49|20.33|20.4|20.24|0
1760120230000|2025-10-10 18:17:10|20.41|20.33|20.43|20.35|20.49|20.35|20.41|20.24|0
1760120260000|2025-10-10 18:17:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1760120270000|2025-10-10 18:17:50|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1760120280000|2025-10-10 18:18:00|20.43|20.35|20.5|20.42|20.57|20.42|20.43|20.32|0
1760120290000|2025-10-10 18:18:10|20.48|20.4|20.48|20.4|20.57|20.4|20.48|20.32|0
1760120320000|2025-10-10 18:18:40|20.57|20.32|20.57|20.32|20.57|20.4|20.48|20.32|0
1760120330000|2025-10-10 18:18:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760120340000|2025-10-10 18:19:00|20.48|20.4|20.48|20.4|20.57|20.4|20.48|20.32|0
1760120350000|2025-10-10 18:19:10|20.57|20.32|20.53|20.45|20.57|20.45|20.5|20.32|0
1760120370000|2025-10-10 18:19:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1760120380000|2025-10-10 18:19:40|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1760120390000|2025-10-10 18:19:50|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1760120400000|2025-10-10 18:20:00|20.57|20.32|20.47|20.39|20.57|20.4|20.47|20.32|0
1760120410000|2025-10-10 18:20:10|20.48|20.4|20.48|20.4|20.59|20.43|20.48|20.32|0
1760120420000|2025-10-10 18:20:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760120430000|2025-10-10 18:20:30|20.51|20.43|20.51|20.43|20.59|20.43|20.51|20.34|0
1760120440000|2025-10-10 18:20:40|20.59|20.34|20.5|20.42|20.59|20.42|20.48|20.34|0
1760120450000|2025-10-10 18:20:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760120460000|2025-10-10 18:21:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1760120470000|2025-10-10 18:21:10|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1760120480000|2025-10-10 18:21:20|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|0
1760120500000|2025-10-10 18:21:40|20.51|20.43|20.51|20.43|20.59|20.43|20.51|20.34|0
1760120510000|2025-10-10 18:21:50|20.59|20.34|20.51|20.43|20.59|20.43|20.51|20.34|0
1760120520000|2025-10-10 18:22:00|20.53|20.45|20.59|20.34|20.61|20.45|20.53|20.34|0
1760120530000|2025-10-10 18:22:10|20.57|20.32|20.48|20.4|20.57|20.42|20.48|20.32|0
1760120540000|2025-10-10 18:22:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1760120560000|2025-10-10 18:22:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760120580000|2025-10-10 18:23:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1760120590000|2025-10-10 18:23:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760120610000|2025-10-10 18:23:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1760120640000|2025-10-10 18:24:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1760120670000|2025-10-10 18:24:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1760120680000|2025-10-10 18:24:40|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|0
1760120690000|2025-10-10 18:24:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760120760000|2025-10-10 18:26:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1760120780000|2025-10-10 18:26:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1760120810000|2025-10-10 18:26:50|20.5|20.42|20.5|20.42|20.58|20.42|20.5|20.33|0
1760120850000|2025-10-10 18:27:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1760120950000|2025-10-10 18:29:10|||||||||6
1760120980000|2025-10-10 18:29:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1760120990000|2025-10-10 18:29:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760121000000|2025-10-10 18:30:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1760121010000|2025-10-10 18:30:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1760121020000|2025-10-10 18:30:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1760121030000|2025-10-10 18:30:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1760121060000|2025-10-10 18:31:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1760121080000|2025-10-10 18:31:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760121100000|2025-10-10 18:31:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|6
1760121130000|2025-10-10 18:32:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1760121150000|2025-10-10 18:32:30|20.58|20.5|20.58|20.5|20.64|20.5|20.55|20.39|4
1760121160000|2025-10-10 18:32:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1760121210000|2025-10-10 18:33:30|20.55|20.47|20.55|20.47|20.64|20.48|20.53|20.37|0
1760121220000|2025-10-10 18:33:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760121230000|2025-10-10 18:33:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1760121240000|2025-10-10 18:34:00|20.55|20.47|20.55|20.47|20.62|20.47|20.55|20.37|0
1760121250000|2025-10-10 18:34:10|20.62|20.37|20.55|20.47|20.62|20.47|20.55|20.37|0
1760121260000|2025-10-10 18:34:20|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1760121280000|2025-10-10 18:34:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1760121290000|2025-10-10 18:34:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1760121300000|2025-10-10 18:35:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|4
1760121310000|2025-10-10 18:35:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1760121330000|2025-10-10 18:35:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1760121340000|2025-10-10 18:35:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1760121350000|2025-10-10 18:35:50|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1760121400000|2025-10-10 18:36:40|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|3
1760121410000|2025-10-10 18:36:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760121420000|2025-10-10 18:37:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|5
1760121440000|2025-10-10 18:37:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760121470000|2025-10-10 18:37:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|2
1760121480000|2025-10-10 18:38:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1760121490000|2025-10-10 18:38:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760121500000|2025-10-10 18:38:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1760121520000|2025-10-10 18:38:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760121550000|2025-10-10 18:39:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1760121570000|2025-10-10 18:39:30|20.7|20.62|20.71|20.63|20.72|20.64|20.7|20.62|9
1760121600000|2025-10-10 18:40:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760121610000|2025-10-10 18:40:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1760121620000|2025-10-10 18:40:20|20.7|20.62|20.71|20.63|20.73|20.65|20.69|20.61|9
1760121630000|2025-10-10 18:40:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1760121640000|2025-10-10 18:40:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|2
1760121650000|2025-10-10 18:40:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760121680000|2025-10-10 18:41:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1760121690000|2025-10-10 18:41:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760121700000|2025-10-10 18:41:40|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1760121710000|2025-10-10 18:41:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760121720000|2025-10-10 18:42:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1760121730000|2025-10-10 18:42:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760121750000|2025-10-10 18:42:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1760121760000|2025-10-10 18:42:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1760121800000|2025-10-10 18:43:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|4
1760121810000|2025-10-10 18:43:30|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1760121820000|2025-10-10 18:43:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1760121830000|2025-10-10 18:43:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760121840000|2025-10-10 18:44:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1760121870000|2025-10-10 18:44:30|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1760121880000|2025-10-10 18:44:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760121890000|2025-10-10 18:44:50|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1760121900000|2025-10-10 18:45:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760121920000|2025-10-10 18:45:20|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|0
1760121940000|2025-10-10 18:45:40|||||||||2
1760121990000|2025-10-10 18:46:30|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|1
1760122000000|2025-10-10 18:46:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1760122020000|2025-10-10 18:47:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760122060000|2025-10-10 18:47:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1760122080000|2025-10-10 18:48:00|20.82|20.57|20.79|20.71|20.82|20.71|20.74|20.57|1
1760122090000|2025-10-10 18:48:10|20.78|20.7|20.79|20.71|20.87|20.71|20.78|20.62|0
1760122160000|2025-10-10 18:49:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1760122200000|2025-10-10 18:50:00|20.77|20.69|20.77|20.69|20.79|20.71|20.76|20.68|0
1760122210000|2025-10-10 18:50:10|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1760122230000|2025-10-10 18:50:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1760122270000|2025-10-10 18:51:10|20.8|20.72|20.77|20.69|20.81|20.73|20.76|20.68|4
1760122280000|2025-10-10 18:51:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1760122290000|2025-10-10 18:51:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1760122310000|2025-10-10 18:51:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1760122320000|2025-10-10 18:52:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1760122340000|2025-10-10 18:52:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1760122350000|2025-10-10 18:52:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760122360000|2025-10-10 18:52:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760122380000|2025-10-10 18:53:00|20.84|20.76|20.86|20.78|20.88|20.8|20.84|20.76|3
1760122390000|2025-10-10 18:53:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760122440000|2025-10-10 18:54:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760122450000|2025-10-10 18:54:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1760122460000|2025-10-10 18:54:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|5
1760122480000|2025-10-10 18:54:40|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1760122500000|2025-10-10 18:55:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1760122510000|2025-10-10 18:55:10|20.88|20.8|20.88|20.8|20.91|20.83|20.88|20.8|0
1760122520000|2025-10-10 18:55:20|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|0
1760122540000|2025-10-10 18:55:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1760122550000|2025-10-10 18:55:50|20.9|20.82|20.88|20.8|20.91|20.83|20.88|20.8|0
1760122570000|2025-10-10 18:56:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1760122580000|2025-10-10 18:56:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1760122590000|2025-10-10 18:56:30|20.86|20.78|20.86|20.78|20.88|20.8|20.85|20.77|0
1760122600000|2025-10-10 18:56:40|20.87|20.79|20.86|20.78|20.88|20.8|20.86|20.78|0
1760122620000|2025-10-10 18:57:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1760122770000|2025-10-10 18:59:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760122790000|2025-10-10 18:59:50|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|1
1760122800000|2025-10-10 19:00:00|20.86|20.78|20.82|20.74|20.88|20.8|20.82|20.74|4
1760122810000|2025-10-10 19:00:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|6
1760122820000|2025-10-10 19:00:20|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|0
1760122830000|2025-10-10 19:00:30|20.78|20.7|20.76|20.68|20.79|20.71|20.74|20.66|0
1760122840000|2025-10-10 19:00:40|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|0
1760122870000|2025-10-10 19:01:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1760122880000|2025-10-10 19:01:20|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1760122890000|2025-10-10 19:01:30|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1760122900000|2025-10-10 19:01:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1760122920000|2025-10-10 19:02:00|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|0
1760122930000|2025-10-10 19:02:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1760122940000|2025-10-10 19:02:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760122950000|2025-10-10 19:02:30|20.76|20.68|20.79|20.71|20.81|20.73|20.76|20.68|0
1760122960000|2025-10-10 19:02:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1760122970000|2025-10-10 19:02:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1760122980000|2025-10-10 19:03:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1760122990000|2025-10-10 19:03:10|20.81|20.73|20.79|20.71|20.9|20.73|20.79|20.65|0
1760123010000|2025-10-10 19:03:30|20.87|20.62|20.87|20.62|20.87|20.71|20.79|20.62|0
1760123020000|2025-10-10 19:03:40|20.79|20.71|20.79|20.71|20.87|20.71|20.76|20.62|0
1760123030000|2025-10-10 19:03:50|20.87|20.62|20.78|20.7|20.87|20.7|20.76|20.62|0
1760123040000|2025-10-10 19:04:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1760123050000|2025-10-10 19:04:10|20.81|20.73|20.81|20.73|20.9|20.73|20.81|20.64|0
1760123060000|2025-10-10 19:04:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760123070000|2025-10-10 19:04:30|20.78|20.7|20.78|20.7|20.87|20.71|20.76|20.62|0
1760123080000|2025-10-10 19:04:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760123110000|2025-10-10 19:05:10|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1760123120000|2025-10-10 19:05:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|6
1760123130000|2025-10-10 19:05:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760123140000|2025-10-10 19:05:40|20.87|20.62|20.76|20.68|20.87|20.71|20.76|20.62|0
1760123150000|2025-10-10 19:05:50|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1760123160000|2025-10-10 19:06:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1760123180000|2025-10-10 19:06:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760123220000|2025-10-10 19:07:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|35
1760123240000|2025-10-10 19:07:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1760123250000|2025-10-10 19:07:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1760123280000|2025-10-10 19:08:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1760123290000|2025-10-10 19:08:10|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1760123300000|2025-10-10 19:08:20|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|1
1760123330000|2025-10-10 19:08:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|4
1760123370000|2025-10-10 19:09:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|1
1760123380000|2025-10-10 19:09:40|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|1
1760123400000|2025-10-10 19:10:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1760123410000|2025-10-10 19:10:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1760123450000|2025-10-10 19:10:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1760123460000|2025-10-10 19:11:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1760123500000|2025-10-10 19:11:40|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|7
1760123510000|2025-10-10 19:11:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760123520000|2025-10-10 19:12:00|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1760123530000|2025-10-10 19:12:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|4
1760123580000|2025-10-10 19:13:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1760123590000|2025-10-10 19:13:10|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1760123600000|2025-10-10 19:13:20|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|0
1760123610000|2025-10-10 19:13:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|1
1760123620000|2025-10-10 19:13:40|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|5
1760123640000|2025-10-10 19:14:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|2
1760123650000|2025-10-10 19:14:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1760123660000|2025-10-10 19:14:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1760123670000|2025-10-10 19:14:30|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1760123680000|2025-10-10 19:14:40|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1760123700000|2025-10-10 19:15:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|2
1760123710000|2025-10-10 19:15:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1760123720000|2025-10-10 19:15:20|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|0
1760123740000|2025-10-10 19:15:40|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|4
1760123750000|2025-10-10 19:15:50|20.82|20.74|20.82|20.74|20.83|20.75|20.81|20.73|0
1760123760000|2025-10-10 19:16:00|20.83|20.75|20.79|20.71|20.9|20.75|20.79|20.65|0
1760123770000|2025-10-10 19:16:10|20.83|20.75|20.83|20.75|20.9|20.75|20.81|20.65|0
1760123780000|2025-10-10 19:16:20|20.9|20.65|20.81|20.73|20.9|20.75|20.81|20.65|0
1760123790000|2025-10-10 19:16:30|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1760123800000|2025-10-10 19:16:40|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1760123810000|2025-10-10 19:16:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760123840000|2025-10-10 19:17:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1760123880000|2025-10-10 19:18:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1760123890000|2025-10-10 19:18:10|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|3
1760123900000|2025-10-10 19:18:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1760123910000|2025-10-10 19:18:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1760123920000|2025-10-10 19:18:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1760123930000|2025-10-10 19:18:50|20.8|20.72|20.78|20.7|20.85|20.73|20.78|20.6|30
1760123940000|2025-10-10 19:19:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760123950000|2025-10-10 19:19:10|20.78|20.7|20.78|20.7|20.87|20.72|20.78|20.62|3
1760123960000|2025-10-10 19:19:20|20.75|20.67|20.77|20.69|20.78|20.7|20.75|20.67|0
1760123970000|2025-10-10 19:19:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760123990000|2025-10-10 19:19:50|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1760124000000|2025-10-10 19:20:00|20.75|20.67|20.71|20.63|20.75|20.67|20.7|20.62|2
1760124010000|2025-10-10 19:20:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760124020000|2025-10-10 19:20:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1760124030000|2025-10-10 19:20:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1760124040000|2025-10-10 19:20:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1760124050000|2025-10-10 19:20:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1760124060000|2025-10-10 19:21:00|20.78|20.7|20.78|20.7|20.81|20.73|20.78|20.7|0
1760124070000|2025-10-10 19:21:10|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1760124080000|2025-10-10 19:21:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760124090000|2025-10-10 19:21:30|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1760124100000|2025-10-10 19:21:40|20.78|20.7|20.8|20.72|20.89|20.72|20.78|20.64|0
1760124110000|2025-10-10 19:21:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1760124190000|2025-10-10 19:23:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|3
1760124210000|2025-10-10 19:23:30|20.79|20.71|20.79|20.71|20.87|20.71|20.78|20.62|3
1760124230000|2025-10-10 19:23:50|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1760124240000|2025-10-10 19:24:00|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1760124250000|2025-10-10 19:24:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760124260000|2025-10-10 19:24:20|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1760124270000|2025-10-10 19:24:30|20.78|20.7|20.79|20.71|20.87|20.71|20.78|20.62|0
1760124280000|2025-10-10 19:24:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1760124290000|2025-10-10 19:24:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1760124300000|2025-10-10 19:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760124310000|2025-10-10 19:25:10|20.76|20.68|20.79|20.71|20.87|20.71|20.76|20.62|0
1760124320000|2025-10-10 19:25:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760124330000|2025-10-10 19:25:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760124350000|2025-10-10 19:25:50|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1760124370000|2025-10-10 19:26:10|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1760124380000|2025-10-10 19:26:20|20.85|20.77|20.86|20.78|20.87|20.79|20.84|20.76|14
1760124430000|2025-10-10 19:27:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|4
1760124450000|2025-10-10 19:27:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1760124470000|2025-10-10 19:27:50|20.97|20.72|20.97|20.72|20.97|20.8|20.88|20.72|0
1760124480000|2025-10-10 19:28:00|20.88|20.8|20.89|20.81|20.97|20.81|20.88|20.72|0
1760124490000|2025-10-10 19:28:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760124500000|2025-10-10 19:28:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1760124520000|2025-10-10 19:28:40|21.02|20.77|20.93|20.85|21.02|20.86|20.93|20.77|0
1760124530000|2025-10-10 19:28:50|21.02|20.77|20.93|20.85|21.02|20.86|20.93|20.77|0
1760124540000|2025-10-10 19:29:00|20.92|20.84|20.93|20.85|21.02|20.86|20.92|20.76|2
1760124550000|2025-10-10 19:29:10|21.02|20.77|20.93|20.85|21.02|20.85|20.93|20.77|0
1760124560000|2025-10-10 19:29:20|21.02|20.77|20.93|20.85|21.02|20.85|20.93|20.77|0
1760124600000|2025-10-10 19:30:00|20.91|20.83|20.88|20.8|20.99|20.83|20.88|20.74|0
1760124610000|2025-10-10 19:30:10|20.89|20.81|20.88|20.8|20.97|20.81|20.88|20.72|0
1760124620000|2025-10-10 19:30:20|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1760124630000|2025-10-10 19:30:30|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1760124640000|2025-10-10 19:30:40|20.88|20.8|20.87|20.79|20.88|20.8|20.85|20.77|0
1760124660000|2025-10-10 19:31:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760124680000|2025-10-10 19:31:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|10
1760124700000|2025-10-10 19:31:40|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|18
1760124710000|2025-10-10 19:31:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1760124720000|2025-10-10 19:32:00|||||||||15
1760124750000|2025-10-10 19:32:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1760124760000|2025-10-10 19:32:40|||||||||1
1760124780000|2025-10-10 19:33:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760124790000|2025-10-10 19:33:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1760124810000|2025-10-10 19:33:30|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|18
1760124820000|2025-10-10 19:33:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1760124830000|2025-10-10 19:33:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1760124860000|2025-10-10 19:34:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760124870000|2025-10-10 19:34:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760124880000|2025-10-10 19:34:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760124890000|2025-10-10 19:34:50|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|30
1760124900000|2025-10-10 19:35:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1760124910000|2025-10-10 19:35:10|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|1
1760124920000|2025-10-10 19:35:20|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|2
1760124930000|2025-10-10 19:35:30|||||||||15
1760124940000|2025-10-10 19:35:40|20.97|20.89|20.96|20.88|20.99|20.91|20.96|20.88|0
1760124960000|2025-10-10 19:36:00|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|0
1760124970000|2025-10-10 19:36:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760124980000|2025-10-10 19:36:20|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1760124990000|2025-10-10 19:36:30|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1760125000000|2025-10-10 19:36:40|20.98|20.9|21|20.92|21|20.92|20.97|20.89|0
1760125010000|2025-10-10 19:36:50|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|0
1760125020000|2025-10-10 19:37:00|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|0
1760125030000|2025-10-10 19:37:10|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|0
1760125040000|2025-10-10 19:37:20|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|0
1760125060000|2025-10-10 19:37:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1760125120000|2025-10-10 19:38:40|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1760125130000|2025-10-10 19:38:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|13
1760125150000|2025-10-10 19:39:10|21|20.92|21.1|20.85|21.1|20.94|21|20.85|16
1760125160000|2025-10-10 19:39:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1760125170000|2025-10-10 19:39:30|||||||||2
1760125200000|2025-10-10 19:40:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1760125210000|2025-10-10 19:40:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|8
1760125220000|2025-10-10 19:40:20|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|7
1760125230000|2025-10-10 19:40:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|1
1760125240000|2025-10-10 19:40:40|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|0
1760125250000|2025-10-10 19:40:50|21.03|20.78|20.94|20.86|21.03|20.87|20.94|20.78|0
1760125260000|2025-10-10 19:41:00|21.03|20.78|21.03|20.78|21.03|20.87|20.94|20.78|0
1760125270000|2025-10-10 19:41:10|20.94|20.86|20.94|20.86|21.03|20.87|20.94|20.78|0
1760125290000|2025-10-10 19:41:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1760125300000|2025-10-10 19:41:40|||||||||10
1760125310000|2025-10-10 19:41:50|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|2
1760125320000|2025-10-10 19:42:00|20.93|20.68|20.86|20.78|20.93|20.78|20.82|20.67|0
1760125330000|2025-10-10 19:42:10|20.84|20.76|20.84|20.76|20.92|20.76|20.82|20.67|0
1760125340000|2025-10-10 19:42:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760125360000|2025-10-10 19:42:40|20.93|20.68|20.84|20.76|20.93|20.76|20.84|20.67|0
1760125370000|2025-10-10 19:42:50|20.92|20.67|20.86|20.78|20.92|20.78|20.84|20.67|0
1760125380000|2025-10-10 19:43:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|1
1760125390000|2025-10-10 19:43:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760125410000|2025-10-10 19:43:30|20.75|20.67|20.74|20.66|20.75|20.67|20.72|20.64|2
1760125420000|2025-10-10 19:43:40|20.76|20.68|20.77|20.69|20.78|20.7|20.74|20.66|2
1760125430000|2025-10-10 19:43:50|20.87|20.62|20.87|20.62|20.87|20.71|20.77|20.62|6
1760125440000|2025-10-10 19:44:00|20.77|20.69|20.77|20.69|20.88|20.71|20.77|20.62|0
1760125450000|2025-10-10 19:44:10|20.85|20.6|20.83|20.58|20.85|20.66|20.74|20.58|0
1760125460000|2025-10-10 19:44:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1760125470000|2025-10-10 19:44:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760125480000|2025-10-10 19:44:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760125490000|2025-10-10 19:44:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760125500000|2025-10-10 19:45:00|20.67|20.59|20.68|20.43|20.77|20.61|20.61|20.41|24
1760125510000|2025-10-10 19:45:10|20.67|20.42|20.65|20.4|20.67|20.42|20.65|20.4|2
1760125520000|2025-10-10 19:45:20|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|3
1760125530000|2025-10-10 19:45:30|20.65|20.4|20.65|20.4|20.65|20.4|20.64|20.39|7
1760125560000|2025-10-10 19:46:00|20.64|20.39|20.64|20.39|20.66|20.39|20.64|20.36|4
1760125570000|2025-10-10 19:46:10|20.62|20.37|20.64|20.39|20.64|20.39|20.62|20.37|3
1760125580000|2025-10-10 19:46:20|20.65|20.4|20.65|20.4|20.67|20.42|20.64|20.39|0
1760125590000|2025-10-10 19:46:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1760125600000|2025-10-10 19:46:40|20.62|20.37|20.64|20.39|20.64|20.39|20.62|20.37|0
1760125610000|2025-10-10 19:46:50|20.62|20.37|20.62|20.37|20.62|20.45|20.53|20.37|0
1760125620000|2025-10-10 19:47:00|20.64|20.39|20.49|20.41|20.64|20.41|20.49|20.34|7
1760125630000|2025-10-10 19:47:10|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1760125660000|2025-10-10 19:47:40|20.51|20.43|20.59|20.34|20.59|20.43|20.51|20.34|0
1760125670000|2025-10-10 19:47:50|20.57|20.32|20.54|20.29|20.57|20.32|20.54|20.29|14
1760125680000|2025-10-10 19:48:00|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1760125690000|2025-10-10 19:48:10|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1760125700000|2025-10-10 19:48:20|20.46|20.38|20.59|20.34|20.59|20.38|20.46|20.32|0
1760125710000|2025-10-10 19:48:30|20.57|20.32|20.57|20.32|20.57|20.4|20.47|20.3|0
1760125720000|2025-10-10 19:48:40|20.51|20.43|20.49|20.41|20.57|20.43|20.49|20.32|0
1760125730000|2025-10-10 19:48:50|20.47|20.39|20.54|20.29|20.54|20.39|20.47|20.29|1
1760125740000|2025-10-10 19:49:00|20.48|20.4|20.57|20.32|20.57|20.4|20.48|20.32|0
1760125750000|2025-10-10 19:49:10|20.55|20.3|20.49|20.41|20.57|20.41|20.49|20.3|0
1760125760000|2025-10-10 19:49:20|20.51|20.43|20.57|20.32|20.57|20.43|20.49|20.32|0
1760125770000|2025-10-10 19:49:30|20.49|20.41|20.54|20.46|20.62|20.48|20.49|20.37|1
1760125780000|2025-10-10 19:49:40|20.62|20.37|20.52|20.44|20.62|20.47|20.52|20.37|0
1760125790000|2025-10-10 19:49:50|20.55|20.47|20.49|20.41|20.55|20.47|20.48|20.4|10
1760125800000|2025-10-10 19:50:00|20.51|20.43|20.56|20.48|20.57|20.48|20.46|20.32|10
1760125810000|2025-10-10 19:50:10|20.54|20.46|20.65|20.57|20.68|20.6|20.54|20.46|18
1760125820000|2025-10-10 19:50:20|20.71|20.46|20.7|20.45|20.71|20.54|20.62|20.45|0
1760125830000|2025-10-10 19:50:30|20.72|20.47|20.62|20.37|20.72|20.53|20.59|20.37|0
1760125840000|2025-10-10 19:50:40|20.54|20.46|20.57|20.49|20.65|20.49|20.54|20.37|0
1760125850000|2025-10-10 19:50:50|20.65|20.4|20.52|20.44|20.65|20.49|20.46|20.35|0
1760125860000|2025-10-10 19:51:00|20.55|20.47|20.53|20.45|20.58|20.5|20.53|20.45|14
1760125870000|2025-10-10 19:51:10|20.49|20.41|20.5|20.42|20.51|20.43|20.45|20.37|9
1760125880000|2025-10-10 19:51:20|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|0
1760125890000|2025-10-10 19:51:30|20.47|20.39|20.47|20.39|20.48|20.4|20.45|20.37|11
1760125900000|2025-10-10 19:51:40|20.46|20.38|20.45|20.37|20.55|20.4|20.45|20.3|6
1760125920000|2025-10-10 19:52:00|20.47|20.39|20.6|20.35|20.63|20.47|20.45|20.33|12
1760125930000|2025-10-10 19:52:10|20.58|20.33|20.58|20.33|20.62|20.37|20.58|20.33|0
1760125940000|2025-10-10 19:52:20|20.6|20.35|20.62|20.37|20.62|20.37|20.6|20.35|0
1760125950000|2025-10-10 19:52:30|20.6|20.35|20.52|20.44|20.62|20.44|20.52|20.35|0
1760125960000|2025-10-10 19:52:40|20.6|20.35|20.52|20.44|20.6|20.44|20.5|20.33|0
1760125970000|2025-10-10 19:52:50|20.54|20.46|20.53|20.28|20.55|20.47|20.53|20.28|47
1760125980000|2025-10-10 19:53:00|20.55|20.3|20.53|20.28|20.55|20.3|20.53|20.28|0
1760125990000|2025-10-10 19:53:10|20.55|20.3|20.55|20.3|20.55|20.39|20.47|20.28|1
1760126000000|2025-10-10 19:53:20|20.53|20.28|20.52|20.27|20.53|20.36|20.44|20.27|0
1760126010000|2025-10-10 19:53:30|20.44|20.36|20.52|20.27|20.55|20.39|20.44|20.27|18
1760126020000|2025-10-10 19:53:40|20.44|20.36|20.57|20.32|20.57|20.38|20.44|20.32|2
1760126030000|2025-10-10 19:53:50|20.49|20.41|20.62|20.37|20.63|20.47|20.49|20.33|11
1760126040000|2025-10-10 19:54:00|20.54|20.46|20.53|20.45|20.68|20.51|20.53|20.38|11
1760126050000|2025-10-10 19:54:10|20.63|20.38|20.63|20.38|20.63|20.48|20.56|20.38|0
1760126060000|2025-10-10 19:54:20|20.55|20.47|20.69|20.44|20.69|20.47|20.55|20.44|0
1760126070000|2025-10-10 19:54:30|20.68|20.43|20.61|20.53|20.69|20.6|20.61|20.43|18
1760126090000|2025-10-10 19:54:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|22
1760126100000|2025-10-10 19:55:00|20.71|20.46|20.66|20.58|20.72|20.6|20.63|20.46|18
1760126110000|2025-10-10 19:55:10|20.65|20.57|20.77|20.52|20.77|20.6|20.65|20.49|26
1760126120000|2025-10-10 19:55:20|20.72|20.47|20.63|20.55|20.72|20.55|20.63|20.47|0
1760126130000|2025-10-10 19:55:30|20.72|20.47|20.71|20.46|20.72|20.55|20.61|20.46|12
1760126140000|2025-10-10 19:55:40|20.61|20.53|20.6|20.52|20.71|20.53|20.6|20.44|0
1760126150000|2025-10-10 19:55:50|20.59|20.51|20.61|20.53|20.61|20.53|20.57|20.49|0
1760126160000|2025-10-10 19:56:00|20.6|20.52|20.57|20.49|20.69|20.52|20.57|20.44|3
1760126170000|2025-10-10 19:56:10|20.58|20.5|20.58|20.5|20.6|20.52|20.57|20.49|0
1760126180000|2025-10-10 19:56:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1760126190000|2025-10-10 19:56:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1760126200000|2025-10-10 19:56:40|20.63|20.55|20.52|20.44|20.72|20.57|20.52|20.44|37
1760126210000|2025-10-10 19:56:50|20.56|20.48|20.64|20.39|20.64|20.48|20.55|20.39|8
1760126220000|2025-10-10 19:57:00|20.62|20.37|20.55|20.47|20.64|20.47|20.51|20.37|0
1760126230000|2025-10-10 19:57:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1760126240000|2025-10-10 19:57:20|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1760126250000|2025-10-10 19:57:30|20.6|20.52|20.57|20.49|20.67|20.52|20.55|20.42|9
1760126260000|2025-10-10 19:57:40|20.65|20.57|20.62|20.54|20.72|20.57|20.58|20.46|0
1760126270000|2025-10-10 19:57:50|20.58|20.5|20.62|20.54|20.63|20.55|20.58|20.5|4
1760126280000|2025-10-10 19:58:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|3
1760126290000|2025-10-10 19:58:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1760126300000|2025-10-10 19:58:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1760126310000|2025-10-10 19:58:30|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|1
1760126320000|2025-10-10 19:58:40|20.6|20.52|20.6|20.52|20.69|20.52|20.6|20.44|0
1760126330000|2025-10-10 19:58:50|20.62|20.54|20.68|20.43|20.68|20.54|20.6|20.43|0
1760126340000|2025-10-10 19:59:00|20.74|20.49|20.73|20.48|20.74|20.49|20.73|20.48|24
1760126350000|2025-10-10 19:59:10|20.76|20.51|20.78|20.53|20.78|20.53|20.76|20.51|0
1760126360000|2025-10-10 19:59:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1760126370000|2025-10-10 19:59:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760314720000|2025-10-13 00:18:40|20.17|19.87|20.19|19.89|20.42|20.12|20.16|19.86|0
1760314730000|2025-10-13 00:18:50|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1760314750000|2025-10-13 00:19:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1760314770000|2025-10-13 00:19:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1760314840000|2025-10-13 00:20:40|20.2|19.9|20.21|19.91|20.21|19.91|20.2|19.9|0
1760314850000|2025-10-13 00:20:50|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1760314910000|2025-10-13 00:21:50|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1760314930000|2025-10-13 00:22:10|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1760314990000|2025-10-13 00:23:10|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1760315000000|2025-10-13 00:23:20|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1760315010000|2025-10-13 00:23:30|20.16|19.86|20.16|19.86|20.16|19.86|20.11|19.84|0
1760315040000|2025-10-13 00:24:00|20.15|19.85|20.22|19.92|20.22|19.92|20.15|19.85|0
1760315110000|2025-10-13 00:25:10|20.21|19.91|20.17|19.87|20.21|19.91|20.17|19.87|0
1760315130000|2025-10-13 00:25:30|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1760315160000|2025-10-13 00:26:00|20.16|19.86|20.15|19.85|20.17|19.87|20.15|19.85|1
1760315170000|2025-10-13 00:26:10|20.17|19.87|20.16|19.86|20.17|19.87|20.15|19.85|0
1760315180000|2025-10-13 00:26:20|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1760315190000|2025-10-13 00:26:30|20.16|19.86|20.17|19.87|20.17|19.87|20.15|19.85|0
1760315200000|2025-10-13 00:26:40|20.15|19.85|20.17|19.87|20.17|19.87|20.15|19.85|0
1760315220000|2025-10-13 00:27:00|20.16|19.86|20.15|19.85|20.17|19.87|20.15|19.85|0
1760315230000|2025-10-13 00:27:10|20.17|19.87|20.17|19.87|20.17|19.87|20.15|19.85|0
1760315240000|2025-10-13 00:27:20|20.15|19.85|20.16|19.86|20.16|19.88|20.13|19.85|3
1760315250000|2025-10-13 00:27:30|20.13|19.88|20.14|19.84|20.16|19.88|20.13|19.84|1
1760315260000|2025-10-13 00:27:40|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1760315270000|2025-10-13 00:27:50|20.13|19.88|20.16|19.86|20.16|19.88|20.13|19.86|1
1760315280000|2025-10-13 00:28:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1760315290000|2025-10-13 00:28:10|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1760315300000|2025-10-13 00:28:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1760315330000|2025-10-13 00:28:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1760315390000|2025-10-13 00:29:50|||||||||2
1760315400000|2025-10-13 00:30:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1760315410000|2025-10-13 00:30:10|19.94|19.86|20.06|19.81|20.08|19.86|19.94|19.79|2
1760315460000|2025-10-13 00:31:00|19.98|19.9|20.06|19.81|20.06|19.9|19.98|19.81|0
1760315470000|2025-10-13 00:31:10|19.98|19.9|19.98|19.9|20.06|19.9|19.96|19.81|0
1760315480000|2025-10-13 00:31:20|19.96|19.88|19.98|19.9|20.06|19.9|19.96|19.81|0
1760315540000|2025-10-13 00:32:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1760315550000|2025-10-13 00:32:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760315560000|2025-10-13 00:32:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760315570000|2025-10-13 00:32:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760315580000|2025-10-13 00:33:00|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1760315600000|2025-10-13 00:33:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760315610000|2025-10-13 00:33:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760315650000|2025-10-13 00:34:10|19.94|19.86|19.92|19.84|20.02|19.86|19.92|19.77|0
1760315660000|2025-10-13 00:34:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1760315680000|2025-10-13 00:34:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760315700000|2025-10-13 00:35:00|20|19.75|19.92|19.84|20|19.84|19.92|19.75|0
1760315710000|2025-10-13 00:35:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1760315730000|2025-10-13 00:35:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760315740000|2025-10-13 00:35:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1760315760000|2025-10-13 00:36:00|19.91|19.83|19.95|19.7|19.95|19.83|19.87|19.7|3
1760315770000|2025-10-13 00:36:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760315830000|2025-10-13 00:37:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760315840000|2025-10-13 00:37:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760315990000|2025-10-13 00:39:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|1
1760316040000|2025-10-13 00:40:40|19.87|19.79|19.86|19.78|19.95|19.79|19.86|19.7|0
1760316060000|2025-10-13 00:41:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760316080000|2025-10-13 00:41:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760316100000|2025-10-13 00:41:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1760316120000|2025-10-13 00:42:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760316130000|2025-10-13 00:42:10|19.98|19.73|19.96|19.71|19.98|19.73|19.96|19.71|0
1760316160000|2025-10-13 00:42:40|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1760316170000|2025-10-13 00:42:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760316180000|2025-10-13 00:43:00|19.96|19.71|19.96|19.71|19.96|19.8|19.88|19.71|1
1760316300000|2025-10-13 00:45:00|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1760316320000|2025-10-13 00:45:20|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1760316330000|2025-10-13 00:45:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760316350000|2025-10-13 00:45:50|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760316380000|2025-10-13 00:46:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760316390000|2025-10-13 00:46:30|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1760316400000|2025-10-13 00:46:40|19.88|19.8|19.88|19.8|19.96|19.8|19.88|19.71|0
1760316410000|2025-10-13 00:46:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760316430000|2025-10-13 00:47:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760316450000|2025-10-13 00:47:30|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760316480000|2025-10-13 00:48:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1760316490000|2025-10-13 00:48:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760316550000|2025-10-13 00:49:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1760316570000|2025-10-13 00:49:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760316620000|2025-10-13 00:50:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760316630000|2025-10-13 00:50:30|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1760316640000|2025-10-13 00:50:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760316730000|2025-10-13 00:52:10|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760316740000|2025-10-13 00:52:20|||||||||1
1760316750000|2025-10-13 00:52:30|19.88|19.8|19.88|19.8|19.96|19.8|19.88|19.71|0
1760316760000|2025-10-13 00:52:40|19.96|19.71|19.87|19.79|19.96|19.79|19.87|19.71|0
1760316770000|2025-10-13 00:52:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760316780000|2025-10-13 00:53:00|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|0
1760316940000|2025-10-13 00:55:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|1
1760316960000|2025-10-13 00:56:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1760316990000|2025-10-13 00:56:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760317010000|2025-10-13 00:56:50|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317030000|2025-10-13 00:57:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760317040000|2025-10-13 00:57:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1760317060000|2025-10-13 00:57:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317200000|2025-10-13 01:00:00|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317210000|2025-10-13 01:00:10|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317250000|2025-10-13 01:00:50|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317260000|2025-10-13 01:01:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1760317270000|2025-10-13 01:01:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760317310000|2025-10-13 01:01:50|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317380000|2025-10-13 01:03:00|19.91|19.83|19.9|19.82|19.91|19.83|19.88|19.8|0
1760317390000|2025-10-13 01:03:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760317450000|2025-10-13 01:04:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760317460000|2025-10-13 01:04:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1760317470000|2025-10-13 01:04:30|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|0
1760317480000|2025-10-13 01:04:40|||||||||3
1760317540000|2025-10-13 01:05:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760317560000|2025-10-13 01:06:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1760317580000|2025-10-13 01:06:20|19.96|19.71|19.86|19.78|19.96|19.78|19.85|19.71|1
1760317590000|2025-10-13 01:06:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1760317690000|2025-10-13 01:08:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1760317700000|2025-10-13 01:08:20|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760317710000|2025-10-13 01:08:30|19.96|19.71|19.96|19.71|19.96|19.8|19.88|19.71|0
1760317730000|2025-10-13 01:08:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760317770000|2025-10-13 01:09:30|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|0
1760317780000|2025-10-13 01:09:40|19.89|19.81|19.87|19.79|19.9|19.82|19.87|19.79|0
1760317870000|2025-10-13 01:11:10|||||||||2
1760317910000|2025-10-13 01:11:50|19.9|19.82|19.9|19.82|19.98|19.82|19.9|19.73|0
1760317930000|2025-10-13 01:12:10|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1760317940000|2025-10-13 01:12:20|19.88|19.8|19.88|19.8|19.96|19.8|19.88|19.71|0
1760317950000|2025-10-13 01:12:30|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760317960000|2025-10-13 01:12:40|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760317970000|2025-10-13 01:12:50|19.88|19.8|19.88|19.8|19.96|19.8|19.88|19.71|0
1760317980000|2025-10-13 01:13:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760318080000|2025-10-13 01:14:40|19.88|19.8|19.91|19.83|19.96|19.83|19.88|19.71|1
1760318090000|2025-10-13 01:14:50|19.88|19.8|19.91|19.83|19.96|19.83|19.88|19.71|0
1760318190000|2025-10-13 01:16:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|1
1760318250000|2025-10-13 01:17:30|19.94|19.69|19.88|19.8|19.96|19.8|19.88|19.69|0
1760318260000|2025-10-13 01:17:40|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760318270000|2025-10-13 01:17:50|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1760318280000|2025-10-13 01:18:00|19.96|19.71|19.94|19.69|19.96|19.71|19.94|19.69|0
1760318330000|2025-10-13 01:18:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760318360000|2025-10-13 01:19:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1760318370000|2025-10-13 01:19:30|19.96|19.71|19.96|19.71|19.96|19.71|19.94|19.69|0
1760318380000|2025-10-13 01:19:40|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1760318450000|2025-10-13 01:20:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760318460000|2025-10-13 01:21:00|19.94|19.69|19.94|19.69|19.96|19.71|19.94|19.69|0
1760318560000|2025-10-13 01:22:40|19.96|19.71|19.94|19.69|19.96|19.71|19.94|19.69|0
1760318580000|2025-10-13 01:23:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760318590000|2025-10-13 01:23:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1760318650000|2025-10-13 01:24:10|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760318750000|2025-10-13 01:25:50|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760318780000|2025-10-13 01:26:20|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760318980000|2025-10-13 01:29:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1760319150000|2025-10-13 01:32:30|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760319180000|2025-10-13 01:33:00|19.96|19.71|19.96|19.71|19.96|19.8|19.88|19.71|0
1760319190000|2025-10-13 01:33:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760319200000|2025-10-13 01:33:20|19.94|19.69|19.88|19.8|19.96|19.8|19.85|19.69|6
1760319260000|2025-10-13 01:34:20|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760319370000|2025-10-13 01:36:10|19.92|19.67|19.83|19.75|19.92|19.75|19.83|19.67|0
1760319380000|2025-10-13 01:36:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760319460000|2025-10-13 01:37:40|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|1
1760319710000|2025-10-13 01:41:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1760319780000|2025-10-13 01:43:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760319830000|2025-10-13 01:43:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760319880000|2025-10-13 01:44:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760319910000|2025-10-13 01:45:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760319920000|2025-10-13 01:45:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760320000000|2025-10-13 01:46:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760320010000|2025-10-13 01:46:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|6
1760320310000|2025-10-13 01:51:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1760320670000|2025-10-13 01:57:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760320690000|2025-10-13 01:58:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760320710000|2025-10-13 01:58:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760320790000|2025-10-13 01:59:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760320810000|2025-10-13 02:00:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760320860000|2025-10-13 02:01:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1760320880000|2025-10-13 02:01:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|5
1760320900000|2025-10-13 02:01:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760320920000|2025-10-13 02:02:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760321250000|2025-10-13 02:07:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760321260000|2025-10-13 02:07:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760322160000|2025-10-13 02:22:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1760322170000|2025-10-13 02:22:50|||||||||1
1760322180000|2025-10-13 02:23:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760322200000|2025-10-13 02:23:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760322300000|2025-10-13 02:25:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|7
1760322310000|2025-10-13 02:25:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|4
1760322320000|2025-10-13 02:25:20|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|8
1760322840000|2025-10-13 02:34:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1760322880000|2025-10-13 02:34:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|6
1760322890000|2025-10-13 02:34:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1760322900000|2025-10-13 02:35:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1760322910000|2025-10-13 02:35:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|3
1760323290000|2025-10-13 02:41:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760323300000|2025-10-13 02:41:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1760323360000|2025-10-13 02:42:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760323900000|2025-10-13 02:51:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|25
1760324010000|2025-10-13 02:53:30|||||||||1
1760324220000|2025-10-13 02:57:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1760324230000|2025-10-13 02:57:10|19.99|19.91|20.05|19.8|20.05|19.92|19.99|19.8|8
1760324240000|2025-10-13 02:57:20|19.97|19.89|19.96|19.88|20.05|19.89|19.96|19.8|1
1760324380000|2025-10-13 02:59:40|20.05|19.8|19.96|19.88|20.05|19.88|19.96|19.8|0
1760324470000|2025-10-13 03:01:10|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1760324490000|2025-10-13 03:01:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760324800000|2025-10-13 03:06:40|20.04|19.79|19.94|19.86|20.04|19.86|19.94|19.79|0
1760324810000|2025-10-13 03:06:50|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|1
1760324840000|2025-10-13 03:07:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760324970000|2025-10-13 03:09:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760324980000|2025-10-13 03:09:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760325010000|2025-10-13 03:10:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760325100000|2025-10-13 03:11:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760325150000|2025-10-13 03:12:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760325160000|2025-10-13 03:12:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760325230000|2025-10-13 03:13:50|19.91|19.83|19.99|19.74|19.99|19.83|19.91|19.74|0
1760325300000|2025-10-13 03:15:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760325310000|2025-10-13 03:15:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760325330000|2025-10-13 03:15:30|19.91|19.83|19.91|19.83|19.99|19.83|19.91|19.74|0
1760325360000|2025-10-13 03:16:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760325370000|2025-10-13 03:16:10|19.91|19.83|19.99|19.74|19.99|19.83|19.91|19.74|0
1760325380000|2025-10-13 03:16:20|19.91|19.83|19.99|19.74|19.99|19.83|19.91|19.74|0
1760325390000|2025-10-13 03:16:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760325640000|2025-10-13 03:20:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760325760000|2025-10-13 03:22:40|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|0
1760326260000|2025-10-13 03:31:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760326270000|2025-10-13 03:31:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1760326280000|2025-10-13 03:31:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760326290000|2025-10-13 03:31:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760326710000|2025-10-13 03:38:30|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1760326720000|2025-10-13 03:38:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760326730000|2025-10-13 03:38:50|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1760326740000|2025-10-13 03:39:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760326750000|2025-10-13 03:39:10|20.04|19.79|19.96|19.88|20.04|19.88|19.96|19.79|0
1760326760000|2025-10-13 03:39:20|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|0
1760326770000|2025-10-13 03:39:30|19.96|19.88|19.96|19.88|20.05|19.89|19.91|19.8|1
1760326850000|2025-10-13 03:40:50|20.05|19.8|19.96|19.88|20.05|19.88|19.96|19.8|0
1760326860000|2025-10-13 03:41:00|20.05|19.8|20.05|19.8|20.05|19.91|19.96|19.8|0
1760326870000|2025-10-13 03:41:10|19.96|19.88|19.96|19.88|20.05|19.88|19.96|19.8|0
1760326960000|2025-10-13 03:42:40|20.05|19.8|19.96|19.88|20.05|19.88|19.96|19.8|0
1760327160000|2025-10-13 03:46:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1760327170000|2025-10-13 03:46:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760327190000|2025-10-13 03:46:30|20.05|19.8|19.97|19.89|20.05|19.91|19.96|19.8|0
1760327200000|2025-10-13 03:46:40|19.96|19.88|20.06|19.81|20.06|19.89|19.96|19.8|0
1760327220000|2025-10-13 03:47:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1760327230000|2025-10-13 03:47:10|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1760327240000|2025-10-13 03:47:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1760327280000|2025-10-13 03:48:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1760327360000|2025-10-13 03:49:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760327380000|2025-10-13 03:49:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1760327410000|2025-10-13 03:50:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1760327420000|2025-10-13 03:50:20|20.08|19.83|19.99|19.91|20.08|19.91|19.99|19.83|0
1760327430000|2025-10-13 03:50:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760327540000|2025-10-13 03:52:20|20|19.92|20|19.92|20|19.92|19.93|19.85|0
1760327550000|2025-10-13 03:52:30|19.99|19.91|20|19.92|20|19.92|19.97|19.89|0
1760327560000|2025-10-13 03:52:40|19.99|19.91|20.08|19.83|20.08|19.92|19.97|19.83|0
1760327570000|2025-10-13 03:52:50|19.99|19.91|20|19.92|20.08|19.92|19.99|19.83|0
1760327580000|2025-10-13 03:53:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1760327630000|2025-10-13 03:53:50|20.08|19.83|20.02|19.94|20.08|19.94|20.02|19.83|0
1760327640000|2025-10-13 03:54:00|19.99|19.91|20.08|19.83|20.08|19.91|19.99|19.83|0
1760327670000|2025-10-13 03:54:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760327710000|2025-10-13 03:55:10|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1760327730000|2025-10-13 03:55:30|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1760327750000|2025-10-13 03:55:50|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1760327800000|2025-10-13 03:56:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1760327810000|2025-10-13 03:56:50|20.08|19.83|19.99|19.91|20.08|19.91|19.99|19.83|0
1760327840000|2025-10-13 03:57:20|20.08|19.83|20|19.92|20.08|19.92|20|19.83|0
1760327850000|2025-10-13 03:57:30|20.08|19.83|20|19.92|20.08|19.92|20|19.83|0
1760327860000|2025-10-13 03:57:40|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1760327870000|2025-10-13 03:57:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760327890000|2025-10-13 03:58:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760328300000|2025-10-13 04:05:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1760328400000|2025-10-13 04:06:40|19.97|19.89|20.05|19.97|20.05|19.97|19.97|19.89|0
1760328420000|2025-10-13 04:07:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1760328610000|2025-10-13 04:10:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1760328630000|2025-10-13 04:10:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760328640000|2025-10-13 04:10:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760328650000|2025-10-13 04:10:50|20.03|19.95|20.03|19.95|20.1|19.95|20.03|19.85|0
1760328660000|2025-10-13 04:11:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760328700000|2025-10-13 04:11:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1760328760000|2025-10-13 04:12:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760328770000|2025-10-13 04:12:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760328790000|2025-10-13 04:13:10|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|0
1760328820000|2025-10-13 04:13:40|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|0
1760328840000|2025-10-13 04:14:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760328870000|2025-10-13 04:14:30|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760329320000|2025-10-13 04:22:00|20.16|19.86|20.18|19.93|20.18|19.93|20.16|19.86|0
1760329410000|2025-10-13 04:23:30|20.1|20.02|20.1|20.02|20.2|20.04|20.1|19.93|0
1760329420000|2025-10-13 04:23:40|20.2|19.95|20.12|20.04|20.2|20.04|20.1|19.95|0
1760329430000|2025-10-13 04:23:50|20.2|19.95|20.12|20.04|20.2|20.04|20.12|19.95|0
1760329450000|2025-10-13 04:24:10|20.18|19.93|20.23|19.98|20.23|19.98|20.18|19.93|0
1760329460000|2025-10-13 04:24:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760329490000|2025-10-13 04:24:50|20.18|19.93|20.1|20.02|20.18|20.02|20.1|19.93|0
1760329500000|2025-10-13 04:25:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760329510000|2025-10-13 04:25:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1760329580000|2025-10-13 04:26:20|20.12|20.04|20.18|19.93|20.18|20.04|20.12|19.93|0
1760330280000|2025-10-13 04:38:00|20.12|20.04|20.1|20.02|20.18|20.04|20.1|19.93|0
1760330290000|2025-10-13 04:38:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760330300000|2025-10-13 04:38:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1760330360000|2025-10-13 04:39:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760330380000|2025-10-13 04:39:40|20.2|19.95|20.2|19.95|20.2|20.04|20.12|19.95|0
1760330400000|2025-10-13 04:40:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1760330660000|2025-10-13 04:44:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760330680000|2025-10-13 04:44:40|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1760331160000|2025-10-13 04:52:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760331370000|2025-10-13 04:56:10|20.1|19.85|20.07|19.99|20.1|19.99|20.03|19.85|0
1760331460000|2025-10-13 04:57:40|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760331510000|2025-10-13 04:58:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760331540000|2025-10-13 04:59:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1760331600000|2025-10-13 05:00:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1760331680000|2025-10-13 05:01:20|20.12|19.87|20.02|19.94|20.12|19.94|20.02|19.87|0
1760331700000|2025-10-13 05:01:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760331750000|2025-10-13 05:02:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760331760000|2025-10-13 05:02:40|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1760331780000|2025-10-13 05:03:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760331860000|2025-10-13 05:04:20|20.14|19.89|20.06|19.98|20.14|19.98|20.06|19.89|0
1760331900000|2025-10-13 05:05:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1760331940000|2025-10-13 05:05:40|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|0
1760331960000|2025-10-13 05:06:00|20.07|19.99|20.07|19.99|20.14|19.99|20.06|19.89|0
1760331970000|2025-10-13 05:06:10|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1760331980000|2025-10-13 05:06:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760331990000|2025-10-13 05:06:30|20.14|19.89|20.06|19.98|20.14|19.99|20.06|19.89|0
1760332000000|2025-10-13 05:06:40|20.07|19.99|20.07|19.99|20.14|19.99|20.03|19.85|0
1760332010000|2025-10-13 05:06:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1760332020000|2025-10-13 05:07:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1760332100000|2025-10-13 05:08:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760332110000|2025-10-13 05:08:30|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1760332120000|2025-10-13 05:08:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760332230000|2025-10-13 05:10:30|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1760332240000|2025-10-13 05:10:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760332260000|2025-10-13 05:11:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760332280000|2025-10-13 05:11:20|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|1
1760332310000|2025-10-13 05:11:50|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|0
1760332560000|2025-10-13 05:16:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760332570000|2025-10-13 05:16:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760332590000|2025-10-13 05:16:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760332620000|2025-10-13 05:17:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760332880000|2025-10-13 05:21:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760332980000|2025-10-13 05:23:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760333270000|2025-10-13 05:27:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760333280000|2025-10-13 05:28:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760333310000|2025-10-13 05:28:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760333460000|2025-10-13 05:31:00|20.11|19.86|20.03|19.95|20.11|19.95|20.03|19.86|9
1760333580000|2025-10-13 05:33:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760333620000|2025-10-13 05:33:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760333640000|2025-10-13 05:34:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760333750000|2025-10-13 05:35:50|20.02|19.94|20.01|19.93|20.1|19.94|20.01|19.85|0
1760333760000|2025-10-13 05:36:00|20.02|19.94|20.01|19.93|20.1|19.94|20.01|19.85|0
1760333780000|2025-10-13 05:36:20|20.03|19.95|20.12|19.87|20.12|19.96|20.03|19.87|0
1760333800000|2025-10-13 05:36:40|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1760333810000|2025-10-13 05:36:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760333970000|2025-10-13 05:39:30|20.09|19.84|20.01|19.93|20.09|19.93|20.01|19.84|0
1760333980000|2025-10-13 05:39:40|20.09|19.84|20|19.92|20.09|19.92|19.98|19.84|0
1760333990000|2025-10-13 05:39:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760334000000|2025-10-13 05:40:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1760334260000|2025-10-13 05:44:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1760334270000|2025-10-13 05:44:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1760334280000|2025-10-13 05:44:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1760334290000|2025-10-13 05:44:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760334490000|2025-10-13 05:48:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760334500000|2025-10-13 05:48:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760334600000|2025-10-13 05:50:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760334660000|2025-10-13 05:51:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760334700000|2025-10-13 05:51:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760334730000|2025-10-13 05:52:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760334760000|2025-10-13 05:52:40|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1760334780000|2025-10-13 05:53:00|19.96|19.88|19.95|19.87|20.04|19.88|19.95|19.79|0
1760334870000|2025-10-13 05:54:30|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1760334880000|2025-10-13 05:54:40|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1760334890000|2025-10-13 05:54:50|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|0
1760334900000|2025-10-13 05:55:00|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1760335010000|2025-10-13 05:56:50|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1760335020000|2025-10-13 05:57:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1760335060000|2025-10-13 05:57:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1760335200000|2025-10-13 06:00:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1760335210000|2025-10-13 06:00:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1760335220000|2025-10-13 06:00:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760335230000|2025-10-13 06:00:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760335340000|2025-10-13 06:02:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760335410000|2025-10-13 06:03:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760335520000|2025-10-13 06:05:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1760335570000|2025-10-13 06:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760335590000|2025-10-13 06:06:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760335660000|2025-10-13 06:07:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760335670000|2025-10-13 06:07:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760335700000|2025-10-13 06:08:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760335760000|2025-10-13 06:09:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760335770000|2025-10-13 06:09:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760335780000|2025-10-13 06:09:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760335790000|2025-10-13 06:09:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1760335860000|2025-10-13 06:11:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760335890000|2025-10-13 06:11:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|1
1760335910000|2025-10-13 06:11:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760335940000|2025-10-13 06:12:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760335980000|2025-10-13 06:13:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760336090000|2025-10-13 06:14:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760336100000|2025-10-13 06:15:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1760336200000|2025-10-13 06:16:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760336220000|2025-10-13 06:17:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1760336230000|2025-10-13 06:17:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760336260000|2025-10-13 06:17:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|2
1760336310000|2025-10-13 06:18:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|11
1760336320000|2025-10-13 06:18:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|17
1760336330000|2025-10-13 06:18:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|26
1760336470000|2025-10-13 06:21:10|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|19
1760336490000|2025-10-13 06:21:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760336590000|2025-10-13 06:23:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1760336610000|2025-10-13 06:23:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1760336700000|2025-10-13 06:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760336720000|2025-10-13 06:25:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1760336740000|2025-10-13 06:25:40|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|0
1760336760000|2025-10-13 06:26:00|19.93|19.85|19.95|19.87|19.96|19.88|19.93|19.85|1
1760336780000|2025-10-13 06:26:20|||||||||1
1760336800000|2025-10-13 06:26:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760336860000|2025-10-13 06:27:40|||||||||10
1760336950000|2025-10-13 06:29:10|||||||||3
1760337070000|2025-10-13 06:31:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760337080000|2025-10-13 06:31:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|22
1760337140000|2025-10-13 06:32:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1760337150000|2025-10-13 06:32:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760337190000|2025-10-13 06:33:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|3
1760337200000|2025-10-13 06:33:20|19.92|19.84|19.94|19.86|19.96|19.88|19.92|19.84|0
1760337280000|2025-10-13 06:34:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760337310000|2025-10-13 06:35:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1760337350000|2025-10-13 06:35:50|||||||||1
1760337440000|2025-10-13 06:37:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760337530000|2025-10-13 06:38:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760337550000|2025-10-13 06:39:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|39
1760337590000|2025-10-13 06:39:50|||||||||1
1760337670000|2025-10-13 06:41:10|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|2
1760337780000|2025-10-13 06:43:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760337810000|2025-10-13 06:43:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1760337820000|2025-10-13 06:43:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1760337840000|2025-10-13 06:44:00|19.85|19.77|19.85|19.77|19.85|19.77|19.81|19.73|5
1760337870000|2025-10-13 06:44:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1760337900000|2025-10-13 06:45:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1760337910000|2025-10-13 06:45:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760337920000|2025-10-13 06:45:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760337930000|2025-10-13 06:45:30|||||||||7
1760337940000|2025-10-13 06:45:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|2
1760337950000|2025-10-13 06:45:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1760337960000|2025-10-13 06:46:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1760337980000|2025-10-13 06:46:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1760337990000|2025-10-13 06:46:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760338050000|2025-10-13 06:47:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760338060000|2025-10-13 06:47:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760338100000|2025-10-13 06:48:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760338110000|2025-10-13 06:48:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760338130000|2025-10-13 06:48:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|37
1760338140000|2025-10-13 06:49:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760338160000|2025-10-13 06:49:20|||||||||15
1760338180000|2025-10-13 06:49:40|||||||||1
1760338230000|2025-10-13 06:50:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760338240000|2025-10-13 06:50:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760338250000|2025-10-13 06:50:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760338260000|2025-10-13 06:51:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1760338270000|2025-10-13 06:51:10|19.81|19.73|19.81|19.73|19.86|19.78|19.79|19.71|8
1760338300000|2025-10-13 06:51:40|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1760338310000|2025-10-13 06:51:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760338320000|2025-10-13 06:52:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760338330000|2025-10-13 06:52:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1760338340000|2025-10-13 06:52:20|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1760338410000|2025-10-13 06:53:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1760338420000|2025-10-13 06:53:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|25
1760338430000|2025-10-13 06:53:50|||||||||1
1760338440000|2025-10-13 06:54:00|||||||||2
1760338460000|2025-10-13 06:54:20|||||||||15
1760338490000|2025-10-13 06:54:50|||||||||1
1760338570000|2025-10-13 06:56:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|39
1760338580000|2025-10-13 06:56:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760338590000|2025-10-13 06:56:30|||||||||4
1760338620000|2025-10-13 06:57:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1760338630000|2025-10-13 06:57:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760338640000|2025-10-13 06:57:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760338650000|2025-10-13 06:57:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760338670000|2025-10-13 06:57:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760338680000|2025-10-13 06:58:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1760338760000|2025-10-13 06:59:20|||||||||1
1760338770000|2025-10-13 06:59:30|19.73|19.65|19.76|19.68|19.81|19.73|19.73|19.65|123
1760338790000|2025-10-13 06:59:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1760338800000|2025-10-13 07:00:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|23
1760338810000|2025-10-13 07:00:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|96
1760338820000|2025-10-13 07:00:20|||||||||45
1760338830000|2025-10-13 07:00:30|||||||||14
1760338850000|2025-10-13 07:00:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1760338860000|2025-10-13 07:01:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|69
1760338870000|2025-10-13 07:01:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1760338890000|2025-10-13 07:01:30|||||||||2
1760338910000|2025-10-13 07:01:50|19.74|19.66|19.72|19.64|19.74|19.66|19.7|19.62|2
1760338940000|2025-10-13 07:02:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|11
1760338960000|2025-10-13 07:02:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760338970000|2025-10-13 07:02:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|27
1760338980000|2025-10-13 07:03:00|||||||||2
1760339010000|2025-10-13 07:03:30|||||||||15
1760339020000|2025-10-13 07:03:40|||||||||50
1760339040000|2025-10-13 07:04:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|1
1760339050000|2025-10-13 07:04:10|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|0
1760339060000|2025-10-13 07:04:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|103
1760339070000|2025-10-13 07:04:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|75
1760339080000|2025-10-13 07:04:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|66
1760339090000|2025-10-13 07:04:50|||||||||2
1760339120000|2025-10-13 07:05:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1760339130000|2025-10-13 07:05:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1760339140000|2025-10-13 07:05:40|||||||||1
1760339150000|2025-10-13 07:05:50|||||||||50
1760339160000|2025-10-13 07:06:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760339170000|2025-10-13 07:06:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760339180000|2025-10-13 07:06:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|94
1760339190000|2025-10-13 07:06:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760339200000|2025-10-13 07:06:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1760339210000|2025-10-13 07:06:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760339220000|2025-10-13 07:07:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1760339230000|2025-10-13 07:07:10|||||||||16
1760339240000|2025-10-13 07:07:20|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|10
1760339260000|2025-10-13 07:07:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1760339280000|2025-10-13 07:08:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760339290000|2025-10-13 07:08:10|||||||||40
1760339310000|2025-10-13 07:08:30|||||||||20
1760339360000|2025-10-13 07:09:20|||||||||1
1760339370000|2025-10-13 07:09:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760339390000|2025-10-13 07:09:50|||||||||7
1760339400000|2025-10-13 07:10:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1760339430000|2025-10-13 07:10:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1760339440000|2025-10-13 07:10:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1760339450000|2025-10-13 07:10:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760339460000|2025-10-13 07:11:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|13
1760339470000|2025-10-13 07:11:10|||||||||2
1760339490000|2025-10-13 07:11:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1760339520000|2025-10-13 07:12:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760339540000|2025-10-13 07:12:20|||||||||1
1760339550000|2025-10-13 07:12:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|72
1760339560000|2025-10-13 07:12:40|||||||||20
1760339570000|2025-10-13 07:12:50|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1760339580000|2025-10-13 07:13:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760339600000|2025-10-13 07:13:20|||||||||4
1760339610000|2025-10-13 07:13:30|||||||||1
1760339620000|2025-10-13 07:13:40|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|176
1760339630000|2025-10-13 07:13:50|||||||||128
1760339640000|2025-10-13 07:14:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|74
1760339670000|2025-10-13 07:14:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|52
1760339700000|2025-10-13 07:15:00|||||||||10
1760339720000|2025-10-13 07:15:20|||||||||1
1760339730000|2025-10-13 07:15:30|||||||||1
1760339740000|2025-10-13 07:15:40|||||||||1
1760339750000|2025-10-13 07:15:50|||||||||1
1760339760000|2025-10-13 07:16:00|||||||||1
1760339770000|2025-10-13 07:16:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|54
1760339780000|2025-10-13 07:16:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1760339790000|2025-10-13 07:16:30|||||||||3
1760339800000|2025-10-13 07:16:40|||||||||9
1760339810000|2025-10-13 07:16:50|||||||||1
1760339830000|2025-10-13 07:17:10|||||||||1
1760339850000|2025-10-13 07:17:30|||||||||1
1760339870000|2025-10-13 07:17:50|||||||||1
1760339900000|2025-10-13 07:18:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|80
1760339920000|2025-10-13 07:18:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1760339930000|2025-10-13 07:18:50|||||||||21
1760339940000|2025-10-13 07:19:00|||||||||13
1760339960000|2025-10-13 07:19:20|||||||||1
1760339990000|2025-10-13 07:19:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|52
1760340010000|2025-10-13 07:20:10|||||||||1
1760340030000|2025-10-13 07:20:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|7
1760340040000|2025-10-13 07:20:40|||||||||1
1760340050000|2025-10-13 07:20:50|||||||||13
1760340060000|2025-10-13 07:21:00|||||||||1
1760340070000|2025-10-13 07:21:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760340080000|2025-10-13 07:21:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1760340120000|2025-10-13 07:22:00|||||||||1
1760340140000|2025-10-13 07:22:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|18
1760340160000|2025-10-13 07:22:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|50
1760340170000|2025-10-13 07:22:50|||||||||1
1760340180000|2025-10-13 07:23:00|||||||||1
1760340190000|2025-10-13 07:23:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|7
1760340200000|2025-10-13 07:23:20|||||||||1
1760340220000|2025-10-13 07:23:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|2
1760340230000|2025-10-13 07:23:50|||||||||7
1760340240000|2025-10-13 07:24:00|||||||||1
1760340260000|2025-10-13 07:24:20|||||||||1
1760340270000|2025-10-13 07:24:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760340280000|2025-10-13 07:24:40|||||||||2
1760340290000|2025-10-13 07:24:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1760340300000|2025-10-13 07:25:00|||||||||1
1760340310000|2025-10-13 07:25:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1760340320000|2025-10-13 07:25:20|||||||||45
1760340330000|2025-10-13 07:25:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1760340340000|2025-10-13 07:25:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760340350000|2025-10-13 07:25:50|||||||||1
1760340370000|2025-10-13 07:26:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|19
1760340380000|2025-10-13 07:26:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|34
1760340390000|2025-10-13 07:26:30|||||||||1
1760340400000|2025-10-13 07:26:40|||||||||2
1760340410000|2025-10-13 07:26:50|||||||||24
1760340430000|2025-10-13 07:27:10|||||||||1
1760340460000|2025-10-13 07:27:40|||||||||1
1760340470000|2025-10-13 07:27:50|||||||||1
1760340480000|2025-10-13 07:28:00|||||||||1
1760340490000|2025-10-13 07:28:10|||||||||1
1760340500000|2025-10-13 07:28:20|||||||||1
1760340510000|2025-10-13 07:28:30|||||||||1
1760340540000|2025-10-13 07:29:00|||||||||2
1760340550000|2025-10-13 07:29:10|||||||||1
1760340570000|2025-10-13 07:29:30|||||||||1
1760340590000|2025-10-13 07:29:50|||||||||1
1760340600000|2025-10-13 07:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|7
1760340610000|2025-10-13 07:30:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1760340620000|2025-10-13 07:30:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1760340630000|2025-10-13 07:30:30|||||||||1
1760340640000|2025-10-13 07:30:40|||||||||2
1760340650000|2025-10-13 07:30:50|||||||||1
1760340680000|2025-10-13 07:31:20|||||||||2
1760340700000|2025-10-13 07:31:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|55
1760340710000|2025-10-13 07:31:50|19.68|19.6|19.67|19.59|19.69|19.61|19.66|19.58|11
1760340720000|2025-10-13 07:32:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|27
1760340750000|2025-10-13 07:32:30|||||||||2
1760340780000|2025-10-13 07:33:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|2
1760340790000|2025-10-13 07:33:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1760340800000|2025-10-13 07:33:20|||||||||1
1760340810000|2025-10-13 07:33:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1760340820000|2025-10-13 07:33:40|||||||||1
1760340830000|2025-10-13 07:33:50|||||||||49
1760340840000|2025-10-13 07:34:00|||||||||2
1760340870000|2025-10-13 07:34:30|||||||||1
1760340890000|2025-10-13 07:34:50|||||||||1
1760340900000|2025-10-13 07:35:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1760340920000|2025-10-13 07:35:20|||||||||1
1760340940000|2025-10-13 07:35:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|6
1760340950000|2025-10-13 07:35:50|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|0
1760340960000|2025-10-13 07:36:00|||||||||2
1760340970000|2025-10-13 07:36:10|||||||||1
1760340980000|2025-10-13 07:36:20|||||||||1
1760341010000|2025-10-13 07:36:50|||||||||1
1760341030000|2025-10-13 07:37:10|||||||||2
1760341050000|2025-10-13 07:37:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|31
1760341060000|2025-10-13 07:37:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|38
1760341070000|2025-10-13 07:37:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1760341090000|2025-10-13 07:38:10|||||||||3
1760341100000|2025-10-13 07:38:20|||||||||1
1760341120000|2025-10-13 07:38:40|||||||||1
1760341140000|2025-10-13 07:39:00|||||||||1
1760341160000|2025-10-13 07:39:20|||||||||3
1760341170000|2025-10-13 07:39:30|||||||||2
1760341180000|2025-10-13 07:39:40|||||||||108
1760341190000|2025-10-13 07:39:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760341200000|2025-10-13 07:40:00|||||||||1
1760341230000|2025-10-13 07:40:30|||||||||1
1760341240000|2025-10-13 07:40:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1760341250000|2025-10-13 07:40:50|||||||||1
1760341270000|2025-10-13 07:41:10|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|1
1760341280000|2025-10-13 07:41:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|12
1760341290000|2025-10-13 07:41:30|||||||||1
1760341300000|2025-10-13 07:41:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|45
1760341310000|2025-10-13 07:41:50|||||||||2
1760341320000|2025-10-13 07:42:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1760341340000|2025-10-13 07:42:20|||||||||1
1760341360000|2025-10-13 07:42:40|||||||||2
1760341370000|2025-10-13 07:42:50|||||||||18
1760341380000|2025-10-13 07:43:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1760341400000|2025-10-13 07:43:20|||||||||1
1760341420000|2025-10-13 07:43:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|62
1760341450000|2025-10-13 07:44:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|247
1760341470000|2025-10-13 07:44:30|||||||||1
1760341490000|2025-10-13 07:44:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1760341500000|2025-10-13 07:45:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|301
1760341510000|2025-10-13 07:45:10|||||||||1
1760341530000|2025-10-13 07:45:30|||||||||1
1760341540000|2025-10-13 07:45:40|20|19.92|20|19.92|20|19.92|19.98|19.9|23
1760341550000|2025-10-13 07:45:50|19.98|19.9|20|19.92|20|19.92|19.96|19.88|45
1760341560000|2025-10-13 07:46:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1760341580000|2025-10-13 07:46:20|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|29
1760341600000|2025-10-13 07:46:40|||||||||2
1760341610000|2025-10-13 07:46:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|51
1760341620000|2025-10-13 07:47:00|||||||||1
1760341630000|2025-10-13 07:47:10|||||||||1
1760341640000|2025-10-13 07:47:20|||||||||1
1760341660000|2025-10-13 07:47:40|||||||||59
1760341670000|2025-10-13 07:47:50|20|19.92|20|19.92|20|19.92|19.99|19.91|7
1760341690000|2025-10-13 07:48:10|||||||||1
1760341700000|2025-10-13 07:48:20|||||||||13
1760341710000|2025-10-13 07:48:30|||||||||1
1760341730000|2025-10-13 07:48:50|||||||||1
1760341740000|2025-10-13 07:49:00|||||||||1
1760341750000|2025-10-13 07:49:10|||||||||1
1760341770000|2025-10-13 07:49:30|||||||||2
1760341780000|2025-10-13 07:49:40|||||||||1
1760341800000|2025-10-13 07:50:00|||||||||1
1760341810000|2025-10-13 07:50:10|||||||||1
1760341820000|2025-10-13 07:50:20|||||||||1
1760341840000|2025-10-13 07:50:40|||||||||1
1760341850000|2025-10-13 07:50:50|||||||||1
1760341860000|2025-10-13 07:51:00|||||||||4
1760341870000|2025-10-13 07:51:10|||||||||2
1760341880000|2025-10-13 07:51:20|||||||||2
1760341890000|2025-10-13 07:51:30|||||||||1
1760341900000|2025-10-13 07:51:40|||||||||1
1760341910000|2025-10-13 07:51:50|||||||||1
1760341930000|2025-10-13 07:52:10|||||||||1
1760341940000|2025-10-13 07:52:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|47
1760341950000|2025-10-13 07:52:30|||||||||52
1760341970000|2025-10-13 07:52:50|||||||||1
1760342000000|2025-10-13 07:53:20|||||||||1
1760342020000|2025-10-13 07:53:40|||||||||2
1760342040000|2025-10-13 07:54:00|||||||||1
1760342050000|2025-10-13 07:54:10|||||||||1
1760342060000|2025-10-13 07:54:20|||||||||1
1760342080000|2025-10-13 07:54:40|||||||||3
1760342090000|2025-10-13 07:54:50|||||||||1
1760342100000|2025-10-13 07:55:00|||||||||7
1760342110000|2025-10-13 07:55:10|||||||||1
1760342130000|2025-10-13 07:55:30|||||||||4
1760342150000|2025-10-13 07:55:50|||||||||1
1760342160000|2025-10-13 07:56:00|||||||||1
1760342170000|2025-10-13 07:56:10|||||||||1
1760342190000|2025-10-13 07:56:30|||||||||1
1760342210000|2025-10-13 07:56:50|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|9
1760342220000|2025-10-13 07:57:00|||||||||3
1760342230000|2025-10-13 07:57:10|||||||||1
1760342240000|2025-10-13 07:57:20|||||||||1
1760342260000|2025-10-13 07:57:40|||||||||1
1760342270000|2025-10-13 07:57:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760342280000|2025-10-13 07:58:00|||||||||1
1760342300000|2025-10-13 07:58:20|||||||||2
1760342330000|2025-10-13 07:58:50|||||||||2
1760342350000|2025-10-13 07:59:10|||||||||1
1760342370000|2025-10-13 07:59:30|||||||||2
1760342380000|2025-10-13 07:59:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760342390000|2025-10-13 07:59:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|63
1760342400000|2025-10-13 08:00:00|||||||||2
1760342410000|2025-10-13 08:00:10|||||||||2
1760342430000|2025-10-13 08:00:30|||||||||12
1760342440000|2025-10-13 08:00:40|19.91|19.83|19.92|19.84|19.93|19.85|19.9|19.82|11
1760342450000|2025-10-13 08:00:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760342460000|2025-10-13 08:01:00|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|5
1760342480000|2025-10-13 08:01:20|||||||||1
1760342490000|2025-10-13 08:01:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760342500000|2025-10-13 08:01:40|||||||||1
1760342510000|2025-10-13 08:01:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|30
1760342520000|2025-10-13 08:02:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|3
1760342540000|2025-10-13 08:02:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|8
1760342550000|2025-10-13 08:02:30|||||||||2
1760342570000|2025-10-13 08:02:50|||||||||1
1760342590000|2025-10-13 08:03:10|||||||||1
1760342610000|2025-10-13 08:03:30|||||||||1
1760342620000|2025-10-13 08:03:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1760342630000|2025-10-13 08:03:50|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|1
1760342640000|2025-10-13 08:04:00|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1760342650000|2025-10-13 08:04:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1760342660000|2025-10-13 08:04:20|||||||||1
1760342680000|2025-10-13 08:04:40|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|46
1760342690000|2025-10-13 08:04:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760342700000|2025-10-13 08:05:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760342710000|2025-10-13 08:05:10|||||||||1
1760342720000|2025-10-13 08:05:20|||||||||2
1760342730000|2025-10-13 08:05:30|||||||||1
1760342740000|2025-10-13 08:05:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|2
1760342750000|2025-10-13 08:05:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1760342760000|2025-10-13 08:06:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1760342770000|2025-10-13 08:06:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1760342780000|2025-10-13 08:06:20|||||||||2
1760342790000|2025-10-13 08:06:30|||||||||2
1760342800000|2025-10-13 08:06:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|42
1760342810000|2025-10-13 08:06:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1760342820000|2025-10-13 08:07:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760342830000|2025-10-13 08:07:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|102
1760342840000|2025-10-13 08:07:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760342850000|2025-10-13 08:07:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1760342860000|2025-10-13 08:07:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|28
1760342880000|2025-10-13 08:08:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|11
1760342890000|2025-10-13 08:08:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|1
1760342900000|2025-10-13 08:08:20|||||||||52
1760342920000|2025-10-13 08:08:40|||||||||1
1760342930000|2025-10-13 08:08:50|||||||||1
1760342940000|2025-10-13 08:09:00|||||||||1
1760342950000|2025-10-13 08:09:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1760342960000|2025-10-13 08:09:20|||||||||1
1760342970000|2025-10-13 08:09:30|||||||||8
1760342990000|2025-10-13 08:09:50|19.99|19.91|20|19.92|20|19.92|19.98|19.9|59
1760343000000|2025-10-13 08:10:00|||||||||1
1760343010000|2025-10-13 08:10:10|||||||||3
1760343030000|2025-10-13 08:10:30|||||||||1
1760343040000|2025-10-13 08:10:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|45
1760343050000|2025-10-13 08:10:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760343060000|2025-10-13 08:11:00|||||||||2
1760343070000|2025-10-13 08:11:10|||||||||1
1760343100000|2025-10-13 08:11:40|||||||||1
1760343120000|2025-10-13 08:12:00|||||||||1
1760343140000|2025-10-13 08:12:20|||||||||1
1760343150000|2025-10-13 08:12:30|||||||||1
1760343160000|2025-10-13 08:12:40|||||||||1
1760343180000|2025-10-13 08:13:00|||||||||1
1760343190000|2025-10-13 08:13:10|||||||||1
1760343210000|2025-10-13 08:13:30|||||||||1
1760343220000|2025-10-13 08:13:40|||||||||1
1760343230000|2025-10-13 08:13:50|||||||||1
1760343250000|2025-10-13 08:14:10|||||||||2
1760343270000|2025-10-13 08:14:30|||||||||51
1760343290000|2025-10-13 08:14:50|||||||||2
1760343300000|2025-10-13 08:15:00|||||||||6
1760343310000|2025-10-13 08:15:10|||||||||4
1760343320000|2025-10-13 08:15:20|||||||||1
1760343330000|2025-10-13 08:15:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|27
1760343340000|2025-10-13 08:15:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1760343350000|2025-10-13 08:15:50|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|15
1760343360000|2025-10-13 08:16:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1760343380000|2025-10-13 08:16:20|||||||||1
1760343400000|2025-10-13 08:16:40|||||||||1
1760343430000|2025-10-13 08:17:10|||||||||2
1760343450000|2025-10-13 08:17:30|||||||||1
1760343460000|2025-10-13 08:17:40|||||||||2
1760343470000|2025-10-13 08:17:50|||||||||1
1760343490000|2025-10-13 08:18:10|||||||||1
1760343500000|2025-10-13 08:18:20|||||||||1
1760343510000|2025-10-13 08:18:30|||||||||1
1760343530000|2025-10-13 08:18:50|||||||||1
1760343540000|2025-10-13 08:19:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1760343550000|2025-10-13 08:19:10|||||||||12
1760343560000|2025-10-13 08:19:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1760343570000|2025-10-13 08:19:30|||||||||1
1760343580000|2025-10-13 08:19:40|||||||||1
1760343600000|2025-10-13 08:20:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|12
1760343610000|2025-10-13 08:20:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|132
1760343630000|2025-10-13 08:20:30|||||||||5
1760343640000|2025-10-13 08:20:40|||||||||6
1760343650000|2025-10-13 08:20:50|||||||||3
1760343670000|2025-10-13 08:21:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|11
1760343680000|2025-10-13 08:21:20|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|1
1760343690000|2025-10-13 08:21:30|20|19.92|20|19.92|20|19.92|20|19.92|4
1760343700000|2025-10-13 08:21:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|12
1760343710000|2025-10-13 08:21:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|51
1760343720000|2025-10-13 08:22:00|||||||||4
1760343730000|2025-10-13 08:22:10|||||||||1
1760343760000|2025-10-13 08:22:40|||||||||1
1760343780000|2025-10-13 08:23:00|||||||||2
1760343800000|2025-10-13 08:23:20|||||||||1
1760343810000|2025-10-13 08:23:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|17
1760343820000|2025-10-13 08:23:40|||||||||2
1760343840000|2025-10-13 08:24:00|||||||||1
1760343870000|2025-10-13 08:24:30|||||||||1
1760343890000|2025-10-13 08:24:50|||||||||2
1760343910000|2025-10-13 08:25:10|||||||||1
1760343930000|2025-10-13 08:25:30|||||||||1
1760343950000|2025-10-13 08:25:50|||||||||1
1760343960000|2025-10-13 08:26:00|20.08|20|20.06|19.98|20.08|20|20.04|19.96|137
1760343980000|2025-10-13 08:26:20|||||||||1
1760344000000|2025-10-13 08:26:40|||||||||1
1760344020000|2025-10-13 08:27:00|||||||||1
1760344040000|2025-10-13 08:27:20|||||||||1
1760344060000|2025-10-13 08:27:40|||||||||2
1760344070000|2025-10-13 08:27:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760344080000|2025-10-13 08:28:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|11
1760344090000|2025-10-13 08:28:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|16
1760344100000|2025-10-13 08:28:20|||||||||1
1760344110000|2025-10-13 08:28:30|||||||||1
1760344130000|2025-10-13 08:28:50|||||||||1
1760344140000|2025-10-13 08:29:00|||||||||1
1760344150000|2025-10-13 08:29:10|||||||||1
1760344170000|2025-10-13 08:29:30|||||||||2
1760344200000|2025-10-13 08:30:00|||||||||15
1760344220000|2025-10-13 08:30:20|||||||||1
1760344230000|2025-10-13 08:30:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|27
1760344240000|2025-10-13 08:30:40|||||||||2
1760344260000|2025-10-13 08:31:00|||||||||1
1760344270000|2025-10-13 08:31:10|||||||||1
1760344280000|2025-10-13 08:31:20|||||||||1
1760344310000|2025-10-13 08:31:50|||||||||2
1760344320000|2025-10-13 08:32:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|60
1760344330000|2025-10-13 08:32:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|9
1760344350000|2025-10-13 08:32:30|||||||||1
1760344360000|2025-10-13 08:32:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1760344370000|2025-10-13 08:32:50|||||||||1
1760344380000|2025-10-13 08:33:00|||||||||1
1760344390000|2025-10-13 08:33:10|||||||||1
1760344400000|2025-10-13 08:33:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|124
1760344410000|2025-10-13 08:33:30|19.98|19.9|20|19.92|20|19.92|19.97|19.89|67
1760344420000|2025-10-13 08:33:40|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|0
1760344440000|2025-10-13 08:34:00|||||||||1
1760344460000|2025-10-13 08:34:20|||||||||1
1760344480000|2025-10-13 08:34:40|||||||||1
1760344490000|2025-10-13 08:34:50|||||||||1
1760344500000|2025-10-13 08:35:00|||||||||1
1760344510000|2025-10-13 08:35:10|||||||||1
1760344530000|2025-10-13 08:35:30|||||||||1
1760344540000|2025-10-13 08:35:40|||||||||1
1760344550000|2025-10-13 08:35:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1760344560000|2025-10-13 08:36:00|||||||||1
1760344570000|2025-10-13 08:36:10|||||||||15
1760344590000|2025-10-13 08:36:30|||||||||1
1760344610000|2025-10-13 08:36:50|||||||||1
1760344620000|2025-10-13 08:37:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|58
1760344630000|2025-10-13 08:37:10|||||||||1
1760344640000|2025-10-13 08:37:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|111
1760344650000|2025-10-13 08:37:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760344680000|2025-10-13 08:38:00|||||||||1
1760344700000|2025-10-13 08:38:20|||||||||2
1760344710000|2025-10-13 08:38:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1760344720000|2025-10-13 08:38:40|20|19.92|20|19.92|20|19.92|20|19.92|17
1760344730000|2025-10-13 08:38:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1760344750000|2025-10-13 08:39:10|||||||||1
1760344760000|2025-10-13 08:39:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1760344770000|2025-10-13 08:39:30|||||||||52
1760344790000|2025-10-13 08:39:50|||||||||1
1760344800000|2025-10-13 08:40:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|5
1760344810000|2025-10-13 08:40:10|||||||||1
1760344830000|2025-10-13 08:40:30|||||||||1
1760344850000|2025-10-13 08:40:50|||||||||2
1760344860000|2025-10-13 08:41:00|||||||||1
1760344880000|2025-10-13 08:41:20|||||||||1
1760344890000|2025-10-13 08:41:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760344900000|2025-10-13 08:41:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1760344910000|2025-10-13 08:41:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760344920000|2025-10-13 08:42:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1760344930000|2025-10-13 08:42:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760344940000|2025-10-13 08:42:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|2
1760344950000|2025-10-13 08:42:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760344970000|2025-10-13 08:42:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|6
1760344980000|2025-10-13 08:43:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|93
1760345000000|2025-10-13 08:43:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|11
1760345010000|2025-10-13 08:43:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|100
1760345020000|2025-10-13 08:43:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|25
1760345030000|2025-10-13 08:43:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|110
1760345040000|2025-10-13 08:44:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760345050000|2025-10-13 08:44:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|15
1760345060000|2025-10-13 08:44:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760345070000|2025-10-13 08:44:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|37
1760345080000|2025-10-13 08:44:40|||||||||2
1760345100000|2025-10-13 08:45:00|||||||||1
1760345120000|2025-10-13 08:45:20|||||||||1
1760345140000|2025-10-13 08:45:40|||||||||11
1760345150000|2025-10-13 08:45:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|110
1760345160000|2025-10-13 08:46:00|||||||||1
1760345170000|2025-10-13 08:46:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760345180000|2025-10-13 08:46:20|||||||||1
1760345190000|2025-10-13 08:46:30|||||||||1
1760345200000|2025-10-13 08:46:40|||||||||1
1760345210000|2025-10-13 08:46:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1760345220000|2025-10-13 08:47:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1760345230000|2025-10-13 08:47:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1760345240000|2025-10-13 08:47:20|||||||||1
1760345250000|2025-10-13 08:47:30|||||||||2
1760345260000|2025-10-13 08:47:40|||||||||1
1760345290000|2025-10-13 08:48:10|||||||||1
1760345300000|2025-10-13 08:48:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1760345310000|2025-10-13 08:48:30|||||||||6
1760345330000|2025-10-13 08:48:50|||||||||1
1760345350000|2025-10-13 08:49:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|25
1760345370000|2025-10-13 08:49:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|14
1760345380000|2025-10-13 08:49:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760345390000|2025-10-13 08:49:50|||||||||1
1760345400000|2025-10-13 08:50:00|||||||||4
1760345410000|2025-10-13 08:50:10|||||||||1
1760345430000|2025-10-13 08:50:30|||||||||1
1760345450000|2025-10-13 08:50:50|||||||||1
1760345470000|2025-10-13 08:51:10|||||||||2
1760345500000|2025-10-13 08:51:40|||||||||1
1760345520000|2025-10-13 08:52:00|||||||||1
1760345540000|2025-10-13 08:52:20|||||||||2
1760345550000|2025-10-13 08:52:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760345560000|2025-10-13 08:52:40|||||||||1
1760345580000|2025-10-13 08:53:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|50
1760345600000|2025-10-13 08:53:20|||||||||1
1760345610000|2025-10-13 08:53:30|||||||||1
1760345620000|2025-10-13 08:53:40|||||||||1
1760345640000|2025-10-13 08:54:00|||||||||3
1760345660000|2025-10-13 08:54:20|||||||||1
1760345680000|2025-10-13 08:54:40|||||||||2
1760345710000|2025-10-13 08:55:10|||||||||1
1760345730000|2025-10-13 08:55:30|||||||||1
1760345750000|2025-10-13 08:55:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|26
1760345770000|2025-10-13 08:56:10|||||||||3
1760345790000|2025-10-13 08:56:30|||||||||1
1760345810000|2025-10-13 08:56:50|||||||||1
1760345820000|2025-10-13 08:57:00|||||||||1
1760345830000|2025-10-13 08:57:10|||||||||1
1760345850000|2025-10-13 08:57:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|152
1760345870000|2025-10-13 08:57:50|||||||||1
1760345890000|2025-10-13 08:58:10|||||||||1
1760345900000|2025-10-13 08:58:20|||||||||1
1760345920000|2025-10-13 08:58:40|||||||||1
1760345940000|2025-10-13 08:59:00|||||||||1
1760345960000|2025-10-13 08:59:20|||||||||1
1760345970000|2025-10-13 08:59:30|||||||||1
1760345980000|2025-10-13 08:59:40|||||||||1
1760346000000|2025-10-13 09:00:00|||||||||3
1760346020000|2025-10-13 09:00:20|||||||||1
1760346040000|2025-10-13 09:00:40|||||||||2
1760346060000|2025-10-13 09:01:00|||||||||1
1760346080000|2025-10-13 09:01:20|||||||||1
1760346100000|2025-10-13 09:01:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|20
1760346110000|2025-10-13 09:01:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|16
1760346120000|2025-10-13 09:02:00|||||||||140
1760346130000|2025-10-13 09:02:10|||||||||1
1760346150000|2025-10-13 09:02:30|||||||||1
1760346170000|2025-10-13 09:02:50|||||||||2
1760346180000|2025-10-13 09:03:00|||||||||1
1760346190000|2025-10-13 09:03:10|||||||||1
1760346210000|2025-10-13 09:03:30|||||||||1
1760346220000|2025-10-13 09:03:40|||||||||2
1760346230000|2025-10-13 09:03:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1760346250000|2025-10-13 09:04:10|||||||||2
1760346260000|2025-10-13 09:04:20|||||||||89
1760346270000|2025-10-13 09:04:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1760346280000|2025-10-13 09:04:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|18
1760346290000|2025-10-13 09:04:50|||||||||1
1760346300000|2025-10-13 09:05:00|||||||||3
1760346310000|2025-10-13 09:05:10|||||||||1
1760346320000|2025-10-13 09:05:20|||||||||2
1760346340000|2025-10-13 09:05:40|||||||||2
1760346350000|2025-10-13 09:05:50|||||||||1
1760346360000|2025-10-13 09:06:00|||||||||2
1760346370000|2025-10-13 09:06:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|12
1760346380000|2025-10-13 09:06:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760346390000|2025-10-13 09:06:30|||||||||1
1760346400000|2025-10-13 09:06:40|||||||||65
1760346420000|2025-10-13 09:07:00|||||||||9
1760346430000|2025-10-13 09:07:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|5
1760346440000|2025-10-13 09:07:20|||||||||1
1760346460000|2025-10-13 09:07:40|||||||||1
1760346480000|2025-10-13 09:08:00|||||||||1
1760346490000|2025-10-13 09:08:10|||||||||1
1760346500000|2025-10-13 09:08:20|||||||||6
1760346510000|2025-10-13 09:08:30|||||||||2
1760346520000|2025-10-13 09:08:40|||||||||5
1760346530000|2025-10-13 09:08:50|||||||||3
1760346550000|2025-10-13 09:09:10|||||||||1
1760346560000|2025-10-13 09:09:20|||||||||1
1760346570000|2025-10-13 09:09:30|||||||||8
1760346580000|2025-10-13 09:09:40|||||||||3
1760346590000|2025-10-13 09:09:50|||||||||27
1760346600000|2025-10-13 09:10:00|||||||||2
1760346610000|2025-10-13 09:10:10|||||||||3
1760346630000|2025-10-13 09:10:30|||||||||92
1760346650000|2025-10-13 09:10:50|||||||||1
1760346670000|2025-10-13 09:11:10|||||||||1
1760346690000|2025-10-13 09:11:30|||||||||1
1760346710000|2025-10-13 09:11:50|||||||||1
1760346720000|2025-10-13 09:12:00|||||||||4
1760346730000|2025-10-13 09:12:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1760346760000|2025-10-13 09:12:40|||||||||1
1760346780000|2025-10-13 09:13:00|||||||||1
1760346790000|2025-10-13 09:13:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|61
1760346800000|2025-10-13 09:13:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|7
1760346810000|2025-10-13 09:13:30|||||||||1
1760346820000|2025-10-13 09:13:40|||||||||1
1760346840000|2025-10-13 09:14:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|11
1760346860000|2025-10-13 09:14:20|||||||||1
1760346870000|2025-10-13 09:14:30|||||||||4
1760346880000|2025-10-13 09:14:40|||||||||8
1760346890000|2025-10-13 09:14:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1760346900000|2025-10-13 09:15:00|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|5
1760346910000|2025-10-13 09:15:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|60
1760346920000|2025-10-13 09:15:20|||||||||4
1760346940000|2025-10-13 09:15:40|||||||||1
1760346950000|2025-10-13 09:15:50|||||||||1
1760346970000|2025-10-13 09:16:10|||||||||2
1760346980000|2025-10-13 09:16:20|||||||||1
1760346990000|2025-10-13 09:16:30|||||||||1
1760347010000|2025-10-13 09:16:50|||||||||3
1760347020000|2025-10-13 09:17:00|||||||||1
1760347030000|2025-10-13 09:17:10|||||||||1
1760347050000|2025-10-13 09:17:30|||||||||1
1760347070000|2025-10-13 09:17:50|||||||||1
1760347090000|2025-10-13 09:18:10|||||||||2
1760347100000|2025-10-13 09:18:20|||||||||1
1760347110000|2025-10-13 09:18:30|||||||||1
1760347120000|2025-10-13 09:18:40|||||||||1
1760347130000|2025-10-13 09:18:50|||||||||1
1760347150000|2025-10-13 09:19:10|||||||||1
1760347160000|2025-10-13 09:19:20|||||||||1
1760347180000|2025-10-13 09:19:40|||||||||1
1760347190000|2025-10-13 09:19:50|||||||||2
1760347200000|2025-10-13 09:20:00|||||||||4
1760347220000|2025-10-13 09:20:20|||||||||1
1760347230000|2025-10-13 09:20:30|||||||||1
1760347240000|2025-10-13 09:20:40|||||||||1
1760347260000|2025-10-13 09:21:00|||||||||1
1760347280000|2025-10-13 09:21:20|||||||||1
1760347300000|2025-10-13 09:21:40|||||||||2
1760347310000|2025-10-13 09:21:50|||||||||2
1760347320000|2025-10-13 09:22:00|||||||||1
1760347340000|2025-10-13 09:22:20|||||||||2
1760347350000|2025-10-13 09:22:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|33
1760347360000|2025-10-13 09:22:40|||||||||2
1760347380000|2025-10-13 09:23:00|||||||||1
1760347390000|2025-10-13 09:23:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|1
1760347400000|2025-10-13 09:23:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|38
1760347410000|2025-10-13 09:23:30|||||||||1
1760347420000|2025-10-13 09:23:40|||||||||34
1760347430000|2025-10-13 09:23:50|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|35
1760347440000|2025-10-13 09:24:00|||||||||16
1760347450000|2025-10-13 09:24:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|2
1760347470000|2025-10-13 09:24:30|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|1
1760347490000|2025-10-13 09:24:50|||||||||1
1760347510000|2025-10-13 09:25:10|||||||||1
1760347520000|2025-10-13 09:25:20|||||||||1
1760347530000|2025-10-13 09:25:30|||||||||1
1760347550000|2025-10-13 09:25:50|||||||||1
1760347570000|2025-10-13 09:26:10|||||||||1
1760347590000|2025-10-13 09:26:30|||||||||1
1760347600000|2025-10-13 09:26:40|||||||||1
1760347610000|2025-10-13 09:26:50|||||||||2
1760347620000|2025-10-13 09:27:00|||||||||1
1760347640000|2025-10-13 09:27:20|||||||||1
1760347660000|2025-10-13 09:27:40|||||||||2
1760347680000|2025-10-13 09:28:00|||||||||1
1760347700000|2025-10-13 09:28:20|||||||||1
1760347720000|2025-10-13 09:28:40|||||||||1
1760347730000|2025-10-13 09:28:50|||||||||1
1760347740000|2025-10-13 09:29:00|||||||||1
1760347750000|2025-10-13 09:29:10|||||||||2
1760347760000|2025-10-13 09:29:20|||||||||1
1760347780000|2025-10-13 09:29:40|||||||||1
1760347800000|2025-10-13 09:30:00|||||||||5
1760347810000|2025-10-13 09:30:10|||||||||1
1760347830000|2025-10-13 09:30:30|||||||||1
1760347850000|2025-10-13 09:30:50|||||||||1
1760347870000|2025-10-13 09:31:10|||||||||2
1760347890000|2025-10-13 09:31:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|122
1760347900000|2025-10-13 09:31:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|44
1760347910000|2025-10-13 09:31:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|8
1760347930000|2025-10-13 09:32:10|||||||||1
1760347940000|2025-10-13 09:32:20|||||||||1
1760347950000|2025-10-13 09:32:30|||||||||1
1760347970000|2025-10-13 09:32:50|||||||||1
1760347990000|2025-10-13 09:33:10|||||||||1
1760348010000|2025-10-13 09:33:30|||||||||1
1760348020000|2025-10-13 09:33:40|||||||||1
1760348030000|2025-10-13 09:33:50|||||||||6
1760348040000|2025-10-13 09:34:00|||||||||1
1760348060000|2025-10-13 09:34:20|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|33
1760348070000|2025-10-13 09:34:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|6
1760348080000|2025-10-13 09:34:40|||||||||1
1760348100000|2025-10-13 09:35:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760348120000|2025-10-13 09:35:20|||||||||1
1760348140000|2025-10-13 09:35:40|||||||||1
1760348150000|2025-10-13 09:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|72
1760348160000|2025-10-13 09:36:00|||||||||5
1760348180000|2025-10-13 09:36:20|||||||||1
1760348190000|2025-10-13 09:36:30|||||||||1
1760348200000|2025-10-13 09:36:40|||||||||1
1760348210000|2025-10-13 09:36:50|||||||||50
1760348220000|2025-10-13 09:37:00|||||||||35
1760348230000|2025-10-13 09:37:10|||||||||1
1760348250000|2025-10-13 09:37:30|||||||||51
1760348260000|2025-10-13 09:37:40|||||||||1
1760348270000|2025-10-13 09:37:50|||||||||1
1760348290000|2025-10-13 09:38:10|||||||||2
1760348310000|2025-10-13 09:38:30|||||||||2
1760348320000|2025-10-13 09:38:40|||||||||25
1760348330000|2025-10-13 09:38:50|||||||||3
1760348340000|2025-10-13 09:39:00|||||||||77
1760348350000|2025-10-13 09:39:10|||||||||2
1760348360000|2025-10-13 09:39:20|||||||||1
1760348370000|2025-10-13 09:39:30|||||||||1
1760348380000|2025-10-13 09:39:40|||||||||1
1760348390000|2025-10-13 09:39:50|||||||||2
1760348400000|2025-10-13 09:40:00|||||||||5
1760348410000|2025-10-13 09:40:10|||||||||1
1760348420000|2025-10-13 09:40:20|||||||||1
1760348430000|2025-10-13 09:40:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760348440000|2025-10-13 09:40:40|||||||||1
1760348450000|2025-10-13 09:40:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1760348460000|2025-10-13 09:41:00|||||||||1
1760348470000|2025-10-13 09:41:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760348480000|2025-10-13 09:41:20|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|1
1760348500000|2025-10-13 09:41:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760348520000|2025-10-13 09:42:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|13
1760348540000|2025-10-13 09:42:20|||||||||2
1760348560000|2025-10-13 09:42:40|||||||||1
1760348580000|2025-10-13 09:43:00|||||||||1
1760348600000|2025-10-13 09:43:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760348620000|2025-10-13 09:43:40|||||||||1
1760348640000|2025-10-13 09:44:00|||||||||1
1760348650000|2025-10-13 09:44:10|||||||||1
1760348670000|2025-10-13 09:44:30|||||||||1
1760348690000|2025-10-13 09:44:50|||||||||1
1760348700000|2025-10-13 09:45:00|||||||||7
1760348710000|2025-10-13 09:45:10|||||||||2
1760348730000|2025-10-13 09:45:30|||||||||1
1760348750000|2025-10-13 09:45:50|||||||||1
1760348770000|2025-10-13 09:46:10|||||||||1
1760348780000|2025-10-13 09:46:20|||||||||50
1760348790000|2025-10-13 09:46:30|||||||||2
1760348810000|2025-10-13 09:46:50|||||||||1
1760348820000|2025-10-13 09:47:00|||||||||1
1760348830000|2025-10-13 09:47:10|||||||||1
1760348860000|2025-10-13 09:47:40|||||||||2
1760348880000|2025-10-13 09:48:00|||||||||1
1760348900000|2025-10-13 09:48:20|||||||||2
1760348910000|2025-10-13 09:48:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760348920000|2025-10-13 09:48:40|||||||||1
1760348930000|2025-10-13 09:48:50|||||||||1
1760348940000|2025-10-13 09:49:00|||||||||1
1760348960000|2025-10-13 09:49:20|||||||||1
1760348980000|2025-10-13 09:49:40|||||||||2
1760349000000|2025-10-13 09:50:00|||||||||2
1760349020000|2025-10-13 09:50:20|||||||||1
1760349030000|2025-10-13 09:50:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|14
1760349040000|2025-10-13 09:50:40|||||||||37
1760349070000|2025-10-13 09:51:10|||||||||3
1760349090000|2025-10-13 09:51:30|||||||||1
1760349100000|2025-10-13 09:51:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|205
1760349110000|2025-10-13 09:51:50|||||||||1
1760349130000|2025-10-13 09:52:10|||||||||1
1760349140000|2025-10-13 09:52:20|||||||||1
1760349150000|2025-10-13 09:52:30|||||||||1
1760349170000|2025-10-13 09:52:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|11
1760349180000|2025-10-13 09:53:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760349190000|2025-10-13 09:53:10|||||||||1
1760349210000|2025-10-13 09:53:30|||||||||2
1760349220000|2025-10-13 09:53:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|63
1760349230000|2025-10-13 09:53:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|4
1760349250000|2025-10-13 09:54:10|||||||||1
1760349280000|2025-10-13 09:54:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1760349300000|2025-10-13 09:55:00|||||||||1
1760349310000|2025-10-13 09:55:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1760349320000|2025-10-13 09:55:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|12
1760349340000|2025-10-13 09:55:40|||||||||1
1760349360000|2025-10-13 09:56:00|||||||||1
1760349380000|2025-10-13 09:56:20|||||||||1
1760349400000|2025-10-13 09:56:40|||||||||1
1760349420000|2025-10-13 09:57:00|||||||||2
1760349440000|2025-10-13 09:57:20|||||||||1
1760349460000|2025-10-13 09:57:40|||||||||1
1760349470000|2025-10-13 09:57:50|||||||||2
1760349490000|2025-10-13 09:58:10|||||||||2
1760349510000|2025-10-13 09:58:30|||||||||1
1760349530000|2025-10-13 09:58:50|||||||||1
1760349550000|2025-10-13 09:59:10|||||||||1
1760349560000|2025-10-13 09:59:20|||||||||1
1760349570000|2025-10-13 09:59:30|||||||||1
1760349590000|2025-10-13 09:59:50|||||||||1
1760349600000|2025-10-13 10:00:00|||||||||1
1760349610000|2025-10-13 10:00:10|||||||||1
1760349630000|2025-10-13 10:00:30|||||||||2
1760349650000|2025-10-13 10:00:50|||||||||1
1760349660000|2025-10-13 10:01:00|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|17
1760349670000|2025-10-13 10:01:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760349680000|2025-10-13 10:01:20|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|46
1760349690000|2025-10-13 10:01:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760349700000|2025-10-13 10:01:40|||||||||1
1760349720000|2025-10-13 10:02:00|||||||||1
1760349740000|2025-10-13 10:02:20|||||||||2
1760349760000|2025-10-13 10:02:40|||||||||1
1760349770000|2025-10-13 10:02:50|||||||||1
1760349780000|2025-10-13 10:03:00|||||||||1
1760349790000|2025-10-13 10:03:10|||||||||1
1760349800000|2025-10-13 10:03:20|||||||||1
1760349820000|2025-10-13 10:03:40|||||||||1
1760349830000|2025-10-13 10:03:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|33
1760349840000|2025-10-13 10:04:00|||||||||2
1760349860000|2025-10-13 10:04:20|||||||||1
1760349870000|2025-10-13 10:04:30|||||||||1
1760349880000|2025-10-13 10:04:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|2
1760349890000|2025-10-13 10:04:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760349900000|2025-10-13 10:05:00|||||||||3
1760349910000|2025-10-13 10:05:10|||||||||1
1760349920000|2025-10-13 10:05:20|||||||||61
1760349930000|2025-10-13 10:05:30|||||||||1
1760349950000|2025-10-13 10:05:50|||||||||1
1760349970000|2025-10-13 10:06:10|||||||||1
1760349980000|2025-10-13 10:06:20|||||||||1
1760349990000|2025-10-13 10:06:30|||||||||1
1760350010000|2025-10-13 10:06:50|||||||||1
1760350030000|2025-10-13 10:07:10|||||||||11
1760350050000|2025-10-13 10:07:30|||||||||3
1760350070000|2025-10-13 10:07:50|||||||||1
1760350090000|2025-10-13 10:08:10|||||||||1
1760350120000|2025-10-13 10:08:40|||||||||4
1760350140000|2025-10-13 10:09:00|||||||||1
1760350160000|2025-10-13 10:09:20|||||||||1
1760350180000|2025-10-13 10:09:40|||||||||1
1760350190000|2025-10-13 10:09:50|||||||||1
1760350200000|2025-10-13 10:10:00|||||||||2
1760350220000|2025-10-13 10:10:20|||||||||1
1760350240000|2025-10-13 10:10:40|||||||||1
1760350250000|2025-10-13 10:10:50|||||||||8
1760350260000|2025-10-13 10:11:00|||||||||2
1760350280000|2025-10-13 10:11:20|||||||||1
1760350300000|2025-10-13 10:11:40|||||||||2
1760350330000|2025-10-13 10:12:10|||||||||3
1760350350000|2025-10-13 10:12:30|||||||||1
1760350360000|2025-10-13 10:12:40|||||||||1
1760350370000|2025-10-13 10:12:50|||||||||3
1760350390000|2025-10-13 10:13:10|||||||||1
1760350400000|2025-10-13 10:13:20|||||||||1
1760350410000|2025-10-13 10:13:30|||||||||1
1760350420000|2025-10-13 10:13:40|||||||||2
1760350430000|2025-10-13 10:13:50|||||||||3
1760350450000|2025-10-13 10:14:10|||||||||1
1760350470000|2025-10-13 10:14:30|||||||||2
1760350490000|2025-10-13 10:14:50|||||||||2
1760350500000|2025-10-13 10:15:00|||||||||1
1760350510000|2025-10-13 10:15:10|||||||||1
1760350540000|2025-10-13 10:15:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|27
1760350560000|2025-10-13 10:16:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1760350580000|2025-10-13 10:16:20|||||||||2
1760350600000|2025-10-13 10:16:40|||||||||1
1760350610000|2025-10-13 10:16:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760350620000|2025-10-13 10:17:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760350640000|2025-10-13 10:17:20|||||||||2
1760350660000|2025-10-13 10:17:40|||||||||1
1760350680000|2025-10-13 10:18:00|||||||||2
1760350690000|2025-10-13 10:18:10|||||||||2
1760350700000|2025-10-13 10:18:20|||||||||2
1760350720000|2025-10-13 10:18:40|||||||||1
1760350730000|2025-10-13 10:18:50|||||||||1
1760350750000|2025-10-13 10:19:10|||||||||2
1760350770000|2025-10-13 10:19:30|||||||||1
1760350790000|2025-10-13 10:19:50|||||||||2
1760350810000|2025-10-13 10:20:10|||||||||2
1760350820000|2025-10-13 10:20:20|||||||||1
1760350830000|2025-10-13 10:20:30|||||||||1
1760350840000|2025-10-13 10:20:40|||||||||1
1760350850000|2025-10-13 10:20:50|||||||||1
1760350860000|2025-10-13 10:21:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|21
1760350870000|2025-10-13 10:21:10|||||||||94
1760350890000|2025-10-13 10:21:30|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|3
1760350900000|2025-10-13 10:21:40|||||||||51
1760350910000|2025-10-13 10:21:50|||||||||1
1760350920000|2025-10-13 10:22:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|13
1760350930000|2025-10-13 10:22:10|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|11
1760350940000|2025-10-13 10:22:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|75
1760350960000|2025-10-13 10:22:40|||||||||2
1760350970000|2025-10-13 10:22:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1760350980000|2025-10-13 10:23:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1760351000000|2025-10-13 10:23:20|||||||||1
1760351010000|2025-10-13 10:23:30|||||||||50
1760351020000|2025-10-13 10:23:40|||||||||1
1760351030000|2025-10-13 10:23:50|||||||||1
1760351040000|2025-10-13 10:24:00|||||||||1
1760351060000|2025-10-13 10:24:20|||||||||1
1760351080000|2025-10-13 10:24:40|||||||||1
1760351100000|2025-10-13 10:25:00|||||||||2
1760351120000|2025-10-13 10:25:20|||||||||75
1760351140000|2025-10-13 10:25:40|||||||||1
1760351170000|2025-10-13 10:26:10|||||||||2
1760351190000|2025-10-13 10:26:30|||||||||1
1760351210000|2025-10-13 10:26:50|||||||||1
1760351230000|2025-10-13 10:27:10|||||||||1
1760351240000|2025-10-13 10:27:20|||||||||1
1760351250000|2025-10-13 10:27:30|||||||||1
1760351270000|2025-10-13 10:27:50|||||||||3
1760351290000|2025-10-13 10:28:10|||||||||1
1760351300000|2025-10-13 10:28:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|64
1760351330000|2025-10-13 10:28:50|||||||||1
1760351350000|2025-10-13 10:29:10|||||||||1
1760351380000|2025-10-13 10:29:40|||||||||2
1760351400000|2025-10-13 10:30:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|5
1760351420000|2025-10-13 10:30:20|||||||||1
1760351430000|2025-10-13 10:30:30|||||||||5
1760351440000|2025-10-13 10:30:40|||||||||1
1760351450000|2025-10-13 10:30:50|||||||||1
1760351460000|2025-10-13 10:31:00|||||||||1
1760351480000|2025-10-13 10:31:20|||||||||1
1760351500000|2025-10-13 10:31:40|||||||||3
1760351520000|2025-10-13 10:32:00|||||||||2
1760351540000|2025-10-13 10:32:20|||||||||1
1760351560000|2025-10-13 10:32:40|||||||||1
1760351590000|2025-10-13 10:33:10|||||||||2
1760351610000|2025-10-13 10:33:30|||||||||3
1760351630000|2025-10-13 10:33:50|||||||||3
1760351650000|2025-10-13 10:34:10|||||||||1
1760351660000|2025-10-13 10:34:20|||||||||1
1760351670000|2025-10-13 10:34:30|||||||||1
1760351680000|2025-10-13 10:34:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|84
1760351690000|2025-10-13 10:34:50|||||||||1
1760351710000|2025-10-13 10:35:10|||||||||1
1760351720000|2025-10-13 10:35:20|||||||||5
1760351730000|2025-10-13 10:35:30|||||||||2
1760351750000|2025-10-13 10:35:50|||||||||2
1760351770000|2025-10-13 10:36:10|||||||||2
1760351780000|2025-10-13 10:36:20|||||||||3
1760351800000|2025-10-13 10:36:40|||||||||2
1760351810000|2025-10-13 10:36:50|||||||||1
1760351820000|2025-10-13 10:37:00|||||||||1
1760351840000|2025-10-13 10:37:20|||||||||1
1760351850000|2025-10-13 10:37:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|113
1760351860000|2025-10-13 10:37:40|||||||||1
1760351870000|2025-10-13 10:37:50|||||||||1
1760351880000|2025-10-13 10:38:00|||||||||1
1760351900000|2025-10-13 10:38:20|||||||||1
1760351920000|2025-10-13 10:38:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1760351940000|2025-10-13 10:39:00|||||||||2
1760351960000|2025-10-13 10:39:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|3
1760351980000|2025-10-13 10:39:40|||||||||1
1760352000000|2025-10-13 10:40:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1760352010000|2025-10-13 10:40:10|||||||||2
1760352030000|2025-10-13 10:40:30|||||||||1
1760352050000|2025-10-13 10:40:50|||||||||1
1760352070000|2025-10-13 10:41:10|||||||||1
1760352080000|2025-10-13 10:41:20|||||||||1
1760352090000|2025-10-13 10:41:30|||||||||2
1760352110000|2025-10-13 10:41:50|||||||||1
1760352130000|2025-10-13 10:42:10|||||||||1
1760352150000|2025-10-13 10:42:30|||||||||2
1760352170000|2025-10-13 10:42:50|||||||||8
1760352180000|2025-10-13 10:43:00|||||||||1
1760352190000|2025-10-13 10:43:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1760352200000|2025-10-13 10:43:20|||||||||37
1760352220000|2025-10-13 10:43:40|||||||||1
1760352230000|2025-10-13 10:43:50|||||||||2
1760352240000|2025-10-13 10:44:00|||||||||1
1760352260000|2025-10-13 10:44:20|||||||||1
1760352280000|2025-10-13 10:44:40|||||||||1
1760352290000|2025-10-13 10:44:50|||||||||1
1760352300000|2025-10-13 10:45:00|||||||||7
1760352310000|2025-10-13 10:45:10|||||||||1
1760352320000|2025-10-13 10:45:20|||||||||11
1760352340000|2025-10-13 10:45:40|||||||||2
1760352350000|2025-10-13 10:45:50|||||||||1
1760352360000|2025-10-13 10:46:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|21
1760352370000|2025-10-13 10:46:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|9
1760352380000|2025-10-13 10:46:20|||||||||1
1760352390000|2025-10-13 10:46:30|||||||||1
1760352400000|2025-10-13 10:46:40|||||||||1
1760352430000|2025-10-13 10:47:10|||||||||1
1760352440000|2025-10-13 10:47:20|||||||||1
1760352450000|2025-10-13 10:47:30|||||||||2
1760352460000|2025-10-13 10:47:40|||||||||1
1760352470000|2025-10-13 10:47:50|||||||||1
1760352490000|2025-10-13 10:48:10|||||||||1
1760352500000|2025-10-13 10:48:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760352510000|2025-10-13 10:48:30|||||||||1
1760352530000|2025-10-13 10:48:50|||||||||1
1760352540000|2025-10-13 10:49:00|||||||||1
1760352550000|2025-10-13 10:49:10|||||||||2
1760352560000|2025-10-13 10:49:20|||||||||1
1760352570000|2025-10-13 10:49:30|||||||||2
1760352590000|2025-10-13 10:49:50|||||||||1
1760352600000|2025-10-13 10:50:00|||||||||2
1760352610000|2025-10-13 10:50:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|18
1760352630000|2025-10-13 10:50:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760352640000|2025-10-13 10:50:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1760352660000|2025-10-13 10:51:00|||||||||1
1760352670000|2025-10-13 10:51:10|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|10
1760352680000|2025-10-13 10:51:20|||||||||2
1760352690000|2025-10-13 10:51:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|96
1760352700000|2025-10-13 10:51:40|||||||||1
1760352710000|2025-10-13 10:51:50|||||||||37
1760352720000|2025-10-13 10:52:00|||||||||1
1760352730000|2025-10-13 10:52:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760352740000|2025-10-13 10:52:20|||||||||2
1760352750000|2025-10-13 10:52:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1760352760000|2025-10-13 10:52:40|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|2
1760352780000|2025-10-13 10:53:00|||||||||1
1760352800000|2025-10-13 10:53:20|||||||||1
1760352810000|2025-10-13 10:53:30|||||||||2
1760352820000|2025-10-13 10:53:40|||||||||2
1760352830000|2025-10-13 10:53:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|6
1760352850000|2025-10-13 10:54:10|||||||||3
1760352860000|2025-10-13 10:54:20|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1760352870000|2025-10-13 10:54:30|||||||||1
1760352890000|2025-10-13 10:54:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1760352910000|2025-10-13 10:55:10|||||||||1
1760352920000|2025-10-13 10:55:20|||||||||1
1760352930000|2025-10-13 10:55:30|||||||||1
1760352940000|2025-10-13 10:55:40|||||||||1
1760352950000|2025-10-13 10:55:50|||||||||2
1760352970000|2025-10-13 10:56:10|||||||||3
1760352990000|2025-10-13 10:56:30|||||||||2
1760353010000|2025-10-13 10:56:50|||||||||1
1760353030000|2025-10-13 10:57:10|||||||||2
1760353050000|2025-10-13 10:57:30|||||||||1
1760353060000|2025-10-13 10:57:40|||||||||4
1760353080000|2025-10-13 10:58:00|||||||||1
1760353090000|2025-10-13 10:58:10|||||||||1
1760353100000|2025-10-13 10:58:20|||||||||1
1760353120000|2025-10-13 10:58:40|||||||||1
1760353130000|2025-10-13 10:58:50|||||||||1
1760353140000|2025-10-13 10:59:00|||||||||1
1760353150000|2025-10-13 10:59:10|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1760353160000|2025-10-13 10:59:20|||||||||1
1760353170000|2025-10-13 10:59:30|||||||||1
1760353180000|2025-10-13 10:59:40|||||||||1
1760353190000|2025-10-13 10:59:50|||||||||1
1760353200000|2025-10-13 11:00:00|||||||||6
1760353220000|2025-10-13 11:00:20|||||||||1
1760353240000|2025-10-13 11:00:40|||||||||1
1760353250000|2025-10-13 11:00:50|20.08|20|20.08|20|20.08|20|20.07|19.99|67
1760353270000|2025-10-13 11:01:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|3
1760353280000|2025-10-13 11:01:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1760353290000|2025-10-13 11:01:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1760353300000|2025-10-13 11:01:40|||||||||1
1760353310000|2025-10-13 11:01:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|13
1760353330000|2025-10-13 11:02:10|||||||||47
1760353340000|2025-10-13 11:02:20|||||||||2
1760353350000|2025-10-13 11:02:30|||||||||1
1760353370000|2025-10-13 11:02:50|20.12|20.04|20.07|19.99|20.12|20.04|20.07|19.99|177
1760353390000|2025-10-13 11:03:10|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|7
1760353400000|2025-10-13 11:03:20|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|49
1760353410000|2025-10-13 11:03:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|33
1760353420000|2025-10-13 11:03:40|||||||||1
1760353430000|2025-10-13 11:03:50|20.07|19.99|20.09|20.01|20.11|20.03|20.07|19.99|3
1760353440000|2025-10-13 11:04:00|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|1
1760353450000|2025-10-13 11:04:10|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|150
1760353480000|2025-10-13 11:04:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1760353500000|2025-10-13 11:05:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|25
1760353510000|2025-10-13 11:05:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1760353520000|2025-10-13 11:05:20|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|14
1760353540000|2025-10-13 11:05:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|12
1760353550000|2025-10-13 11:05:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|11
1760353560000|2025-10-13 11:06:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|1
1760353570000|2025-10-13 11:06:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760353580000|2025-10-13 11:06:20|||||||||1
1760353590000|2025-10-13 11:06:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760353600000|2025-10-13 11:06:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1760353610000|2025-10-13 11:06:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|49
1760353620000|2025-10-13 11:07:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|2
1760353640000|2025-10-13 11:07:20|20.22|20.14|20.2|20.12|20.22|20.14|20.18|20.1|125
1760353650000|2025-10-13 11:07:30|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|14
1760353660000|2025-10-13 11:07:40|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|12
1760353670000|2025-10-13 11:07:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760353680000|2025-10-13 11:08:00|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1760353690000|2025-10-13 11:08:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|41
1760353700000|2025-10-13 11:08:20|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|151
1760353710000|2025-10-13 11:08:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|18
1760353720000|2025-10-13 11:08:40|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|56
1760353730000|2025-10-13 11:08:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1760353740000|2025-10-13 11:09:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1760353750000|2025-10-13 11:09:10|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|1
1760353760000|2025-10-13 11:09:20|||||||||1
1760353770000|2025-10-13 11:09:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1760353780000|2025-10-13 11:09:40|20.15|20.07|20.17|20.09|20.18|20.1|20.15|20.07|28
1760353790000|2025-10-13 11:09:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|2
1760353810000|2025-10-13 11:10:10|||||||||1
1760353830000|2025-10-13 11:10:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|2
1760353840000|2025-10-13 11:10:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1760353850000|2025-10-13 11:10:50|||||||||1
1760353870000|2025-10-13 11:11:10|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|20
1760353880000|2025-10-13 11:11:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1760353900000|2025-10-13 11:11:40|||||||||2
1760353920000|2025-10-13 11:12:00|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|2
1760353930000|2025-10-13 11:12:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|10
1760353940000|2025-10-13 11:12:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|6
1760353960000|2025-10-13 11:12:40|||||||||1
1760353970000|2025-10-13 11:12:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1760353980000|2025-10-13 11:13:00|||||||||1
1760353990000|2025-10-13 11:13:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760354000000|2025-10-13 11:13:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1760354020000|2025-10-13 11:13:40|||||||||1
1760354040000|2025-10-13 11:14:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|12
1760354060000|2025-10-13 11:14:20|||||||||1
1760354080000|2025-10-13 11:14:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|43
1760354110000|2025-10-13 11:15:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1760354130000|2025-10-13 11:15:30|||||||||1
1760354140000|2025-10-13 11:15:40|||||||||1
1760354150000|2025-10-13 11:15:50|||||||||2
1760354170000|2025-10-13 11:16:10|||||||||1
1760354190000|2025-10-13 11:16:30|||||||||1
1760354210000|2025-10-13 11:16:50|||||||||1
1760354230000|2025-10-13 11:17:10|||||||||1
1760354250000|2025-10-13 11:17:30|||||||||2
1760354260000|2025-10-13 11:17:40|||||||||1
1760354270000|2025-10-13 11:17:50|||||||||1
1760354290000|2025-10-13 11:18:10|||||||||1
1760354300000|2025-10-13 11:18:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|118
1760354310000|2025-10-13 11:18:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|56
1760354330000|2025-10-13 11:18:50|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1760354340000|2025-10-13 11:19:00|||||||||1
1760354350000|2025-10-13 11:19:10|||||||||1
1760354360000|2025-10-13 11:19:20|||||||||1
1760354370000|2025-10-13 11:19:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760354380000|2025-10-13 11:19:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1760354390000|2025-10-13 11:19:50|||||||||1
1760354400000|2025-10-13 11:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1760354410000|2025-10-13 11:20:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|1
1760354420000|2025-10-13 11:20:20|||||||||1
1760354440000|2025-10-13 11:20:40|||||||||1
1760354460000|2025-10-13 11:21:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|2
1760354470000|2025-10-13 11:21:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|116
1760354480000|2025-10-13 11:21:20|||||||||2
1760354500000|2025-10-13 11:21:40|||||||||105
1760354510000|2025-10-13 11:21:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|5
1760354520000|2025-10-13 11:22:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|63
1760354530000|2025-10-13 11:22:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|16
1760354540000|2025-10-13 11:22:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|21
1760354550000|2025-10-13 11:22:30|||||||||1
1760354560000|2025-10-13 11:22:40|||||||||7
1760354570000|2025-10-13 11:22:50|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|26
1760354580000|2025-10-13 11:23:00|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1760354590000|2025-10-13 11:23:10|||||||||1
1760354610000|2025-10-13 11:23:30|||||||||1
1760354630000|2025-10-13 11:23:50|||||||||1
1760354640000|2025-10-13 11:24:00|||||||||1
1760354650000|2025-10-13 11:24:10|||||||||1
1760354670000|2025-10-13 11:24:30|||||||||1
1760354690000|2025-10-13 11:24:50|||||||||1
1760354700000|2025-10-13 11:25:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760354710000|2025-10-13 11:25:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|17
1760354740000|2025-10-13 11:25:40|||||||||3
1760354760000|2025-10-13 11:26:00|||||||||1
1760354770000|2025-10-13 11:26:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760354780000|2025-10-13 11:26:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1760354800000|2025-10-13 11:26:40|||||||||1
1760354810000|2025-10-13 11:26:50|||||||||1
1760354820000|2025-10-13 11:27:00|||||||||1
1760354840000|2025-10-13 11:27:20|||||||||1
1760354850000|2025-10-13 11:27:30|||||||||25
1760354860000|2025-10-13 11:27:40|||||||||1
1760354880000|2025-10-13 11:28:00|||||||||4
1760354900000|2025-10-13 11:28:20|||||||||1
1760354910000|2025-10-13 11:28:30|||||||||1
1760354920000|2025-10-13 11:28:40|||||||||1
1760354950000|2025-10-13 11:29:10|||||||||1
1760354970000|2025-10-13 11:29:30|||||||||1
1760354990000|2025-10-13 11:29:50|||||||||1
1760355010000|2025-10-13 11:30:10|||||||||1
1760355020000|2025-10-13 11:30:20|||||||||1
1760355030000|2025-10-13 11:30:30|||||||||3
1760355040000|2025-10-13 11:30:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|28
1760355050000|2025-10-13 11:30:50|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|63
1760355060000|2025-10-13 11:31:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1760355070000|2025-10-13 11:31:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|6
1760355090000|2025-10-13 11:31:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|141
1760355100000|2025-10-13 11:31:40|||||||||1
1760355110000|2025-10-13 11:31:50|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|1
1760355130000|2025-10-13 11:32:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|29
1760355140000|2025-10-13 11:32:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|40
1760355160000|2025-10-13 11:32:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|2
1760355170000|2025-10-13 11:32:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760355180000|2025-10-13 11:33:00|||||||||1
1760355200000|2025-10-13 11:33:20|||||||||4
1760355220000|2025-10-13 11:33:40|||||||||1
1760355230000|2025-10-13 11:33:50|||||||||1
1760355240000|2025-10-13 11:34:00|||||||||1
1760355260000|2025-10-13 11:34:20|||||||||1
1760355270000|2025-10-13 11:34:30|||||||||1
1760355280000|2025-10-13 11:34:40|||||||||1
1760355300000|2025-10-13 11:35:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1760355310000|2025-10-13 11:35:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1760355320000|2025-10-13 11:35:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1760355330000|2025-10-13 11:35:30|||||||||2
1760355340000|2025-10-13 11:35:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1760355360000|2025-10-13 11:36:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760355370000|2025-10-13 11:36:10|||||||||2
1760355380000|2025-10-13 11:36:20|||||||||5
1760355390000|2025-10-13 11:36:30|||||||||1
1760355410000|2025-10-13 11:36:50|||||||||1
1760355430000|2025-10-13 11:37:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1760355440000|2025-10-13 11:37:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1760355450000|2025-10-13 11:37:30|||||||||1
1760355470000|2025-10-13 11:37:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|29
1760355490000|2025-10-13 11:38:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1760355500000|2025-10-13 11:38:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760355510000|2025-10-13 11:38:30|||||||||2
1760355530000|2025-10-13 11:38:50|||||||||2
1760355550000|2025-10-13 11:39:10|||||||||1
1760355560000|2025-10-13 11:39:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|18
1760355580000|2025-10-13 11:39:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1760355600000|2025-10-13 11:40:00|||||||||4
1760355620000|2025-10-13 11:40:20|||||||||1
1760355640000|2025-10-13 11:40:40|||||||||1
1760355650000|2025-10-13 11:40:50|||||||||1
1760355660000|2025-10-13 11:41:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1760355670000|2025-10-13 11:41:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760355680000|2025-10-13 11:41:20|||||||||1
1760355690000|2025-10-13 11:41:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1760355700000|2025-10-13 11:41:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1760355710000|2025-10-13 11:41:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760355720000|2025-10-13 11:42:00|||||||||2
1760355730000|2025-10-13 11:42:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760355740000|2025-10-13 11:42:20|||||||||1
1760355750000|2025-10-13 11:42:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|25
1760355760000|2025-10-13 11:42:40|||||||||1
1760355770000|2025-10-13 11:42:50|||||||||1
1760355790000|2025-10-13 11:43:10|||||||||3
1760355810000|2025-10-13 11:43:30|||||||||1
1760355830000|2025-10-13 11:43:50|||||||||1
1760355840000|2025-10-13 11:44:00|||||||||1
1760355850000|2025-10-13 11:44:10|||||||||1
1760355860000|2025-10-13 11:44:20|||||||||1
1760355870000|2025-10-13 11:44:30|||||||||1
1760355890000|2025-10-13 11:44:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1760355900000|2025-10-13 11:45:00|||||||||1
1760355910000|2025-10-13 11:45:10|||||||||1
1760355930000|2025-10-13 11:45:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1760355950000|2025-10-13 11:45:50|||||||||1
1760355970000|2025-10-13 11:46:10|||||||||1
1760355990000|2025-10-13 11:46:30|||||||||1
1760356000000|2025-10-13 11:46:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1760356020000|2025-10-13 11:47:00|||||||||8
1760356040000|2025-10-13 11:47:20|||||||||1
1760356060000|2025-10-13 11:47:40|||||||||1
1760356070000|2025-10-13 11:47:50|||||||||1
1760356080000|2025-10-13 11:48:00|||||||||1
1760356100000|2025-10-13 11:48:20|||||||||1
1760356120000|2025-10-13 11:48:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|3
1760356130000|2025-10-13 11:48:50|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1760356140000|2025-10-13 11:49:00|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|2
1760356150000|2025-10-13 11:49:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|39
1760356160000|2025-10-13 11:49:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|53
1760356180000|2025-10-13 11:49:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1760356190000|2025-10-13 11:49:50|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|3
1760356200000|2025-10-13 11:50:00|||||||||4
1760356210000|2025-10-13 11:50:10|||||||||2
1760356220000|2025-10-13 11:50:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|31
1760356230000|2025-10-13 11:50:30|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|2
1760356240000|2025-10-13 11:50:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1760356250000|2025-10-13 11:50:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1760356260000|2025-10-13 11:51:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1760356270000|2025-10-13 11:51:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1760356290000|2025-10-13 11:51:30|||||||||1
1760356300000|2025-10-13 11:51:40|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|59
1760356310000|2025-10-13 11:51:50|||||||||2
1760356320000|2025-10-13 11:52:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|28
1760356330000|2025-10-13 11:52:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1760356350000|2025-10-13 11:52:30|||||||||1
1760356360000|2025-10-13 11:52:40|||||||||1
1760356370000|2025-10-13 11:52:50|||||||||1
1760356390000|2025-10-13 11:53:10|||||||||1
1760356420000|2025-10-13 11:53:40|||||||||2
1760356440000|2025-10-13 11:54:00|||||||||1
1760356460000|2025-10-13 11:54:20|||||||||1
1760356470000|2025-10-13 11:54:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|26
1760356480000|2025-10-13 11:54:40|||||||||32
1760356500000|2025-10-13 11:55:00|||||||||4
1760356520000|2025-10-13 11:55:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1760356540000|2025-10-13 11:55:40|||||||||1
1760356550000|2025-10-13 11:55:50|||||||||2
1760356560000|2025-10-13 11:56:00|||||||||2
1760356580000|2025-10-13 11:56:20|||||||||1
1760356600000|2025-10-13 11:56:40|||||||||1
1760356630000|2025-10-13 11:57:10|||||||||2
1760356650000|2025-10-13 11:57:30|||||||||1
1760356670000|2025-10-13 11:57:50|||||||||1
1760356690000|2025-10-13 11:58:10|||||||||2
1760356700000|2025-10-13 11:58:20|||||||||1
1760356710000|2025-10-13 11:58:30|||||||||1
1760356730000|2025-10-13 11:58:50|||||||||1
1760356750000|2025-10-13 11:59:10|||||||||2
1760356760000|2025-10-13 11:59:20|||||||||2
1760356770000|2025-10-13 11:59:30|||||||||2
1760356790000|2025-10-13 11:59:50|||||||||1
1760356800000|2025-10-13 12:00:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|4
1760356810000|2025-10-13 12:00:10|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|50
1760356820000|2025-10-13 12:00:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760356830000|2025-10-13 12:00:30|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|71
1760356840000|2025-10-13 12:00:40|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|2
1760356850000|2025-10-13 12:00:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760356860000|2025-10-13 12:01:00|||||||||1
1760356870000|2025-10-13 12:01:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|3
1760356880000|2025-10-13 12:01:20|||||||||1
1760356900000|2025-10-13 12:01:40|||||||||1
1760356920000|2025-10-13 12:02:00|||||||||1
1760356940000|2025-10-13 12:02:20|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|129
1760356960000|2025-10-13 12:02:40|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|4
1760356970000|2025-10-13 12:02:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|8
1760356980000|2025-10-13 12:03:00|||||||||1
1760356990000|2025-10-13 12:03:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760357000000|2025-10-13 12:03:20|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|1
1760357010000|2025-10-13 12:03:30|||||||||7
1760357020000|2025-10-13 12:03:40|||||||||1
1760357030000|2025-10-13 12:03:50|||||||||1
1760357050000|2025-10-13 12:04:10|||||||||1
1760357070000|2025-10-13 12:04:30|||||||||1
1760357080000|2025-10-13 12:04:40|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|42
1760357090000|2025-10-13 12:04:50|||||||||1
1760357100000|2025-10-13 12:05:00|||||||||3
1760357110000|2025-10-13 12:05:10|||||||||1
1760357120000|2025-10-13 12:05:20|||||||||2
1760357130000|2025-10-13 12:05:30|||||||||1
1760357150000|2025-10-13 12:05:50|||||||||1
1760357170000|2025-10-13 12:06:10|||||||||1
1760357180000|2025-10-13 12:06:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1760357190000|2025-10-13 12:06:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1760357200000|2025-10-13 12:06:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760357210000|2025-10-13 12:06:50|||||||||1
1760357220000|2025-10-13 12:07:00|||||||||1
1760357230000|2025-10-13 12:07:10|||||||||1
1760357250000|2025-10-13 12:07:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|42
1760357260000|2025-10-13 12:07:40|||||||||1
1760357280000|2025-10-13 12:08:00|||||||||1
1760357290000|2025-10-13 12:08:10|||||||||1
1760357300000|2025-10-13 12:08:20|||||||||1
1760357310000|2025-10-13 12:08:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|12
1760357320000|2025-10-13 12:08:40|||||||||1
1760357340000|2025-10-13 12:09:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|36
1760357350000|2025-10-13 12:09:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1760357360000|2025-10-13 12:09:20|||||||||2
1760357380000|2025-10-13 12:09:40|||||||||1
1760357400000|2025-10-13 12:10:00|||||||||6
1760357420000|2025-10-13 12:10:20|||||||||1
1760357430000|2025-10-13 12:10:30|||||||||1
1760357440000|2025-10-13 12:10:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|18
1760357460000|2025-10-13 12:11:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|51
1760357480000|2025-10-13 12:11:20|||||||||1
1760357500000|2025-10-13 12:11:40|||||||||2
1760357520000|2025-10-13 12:12:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760357530000|2025-10-13 12:12:10|||||||||1
1760357550000|2025-10-13 12:12:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|7
1760357560000|2025-10-13 12:12:40|||||||||1
1760357570000|2025-10-13 12:12:50|||||||||1
1760357580000|2025-10-13 12:13:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1760357600000|2025-10-13 12:13:20|||||||||1
1760357610000|2025-10-13 12:13:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|15
1760357620000|2025-10-13 12:13:40|||||||||1
1760357630000|2025-10-13 12:13:50|||||||||9
1760357650000|2025-10-13 12:14:10|||||||||1
1760357660000|2025-10-13 12:14:20|||||||||9
1760357670000|2025-10-13 12:14:30|||||||||7
1760357680000|2025-10-13 12:14:40|||||||||2
1760357700000|2025-10-13 12:15:00|||||||||2
1760357720000|2025-10-13 12:15:20|||||||||2
1760357740000|2025-10-13 12:15:40|||||||||2
1760357750000|2025-10-13 12:15:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|12
1760357760000|2025-10-13 12:16:00|||||||||1
1760357770000|2025-10-13 12:16:10|||||||||1
1760357780000|2025-10-13 12:16:20|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|4
1760357790000|2025-10-13 12:16:30|||||||||1
1760357800000|2025-10-13 12:16:40|||||||||1
1760357810000|2025-10-13 12:16:50|||||||||1
1760357820000|2025-10-13 12:17:00|||||||||3
1760357830000|2025-10-13 12:17:10|||||||||2
1760357840000|2025-10-13 12:17:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1760357850000|2025-10-13 12:17:30|20.16|20.08|20.17|20.09|20.2|20.12|20.16|20.08|9
1760357860000|2025-10-13 12:17:40|||||||||1
1760357880000|2025-10-13 12:18:00|20.2|20.12|20.17|20.09|20.2|20.12|20.16|20.08|71
1760357890000|2025-10-13 12:18:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1760357900000|2025-10-13 12:18:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760357910000|2025-10-13 12:18:30|||||||||3
1760357930000|2025-10-13 12:18:50|||||||||1
1760357950000|2025-10-13 12:19:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1760357960000|2025-10-13 12:19:20|||||||||1
1760357970000|2025-10-13 12:19:30|||||||||1
1760357990000|2025-10-13 12:19:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1760358010000|2025-10-13 12:20:10|||||||||1
1760358030000|2025-10-13 12:20:30|||||||||2
1760358040000|2025-10-13 12:20:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1760358050000|2025-10-13 12:20:50|||||||||1
1760358070000|2025-10-13 12:21:10|||||||||2
1760358090000|2025-10-13 12:21:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|7
1760358100000|2025-10-13 12:21:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1760358120000|2025-10-13 12:22:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|33
1760358130000|2025-10-13 12:22:10|||||||||25
1760358140000|2025-10-13 12:22:20|||||||||1
1760358150000|2025-10-13 12:22:30|||||||||2
1760358160000|2025-10-13 12:22:40|||||||||1
1760358170000|2025-10-13 12:22:50|||||||||1
1760358180000|2025-10-13 12:23:00|||||||||1
1760358200000|2025-10-13 12:23:20|||||||||1
1760358220000|2025-10-13 12:23:40|||||||||1
1760358230000|2025-10-13 12:23:50|||||||||2
1760358240000|2025-10-13 12:24:00|||||||||2
1760358260000|2025-10-13 12:24:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|10
1760358280000|2025-10-13 12:24:40|||||||||1
1760358300000|2025-10-13 12:25:00|||||||||6
1760358310000|2025-10-13 12:25:10|||||||||1
1760358330000|2025-10-13 12:25:30|||||||||1
1760358350000|2025-10-13 12:25:50|||||||||1
1760358370000|2025-10-13 12:26:10|||||||||1
1760358380000|2025-10-13 12:26:20|||||||||1
1760358390000|2025-10-13 12:26:30|||||||||1
1760358410000|2025-10-13 12:26:50|||||||||3
1760358430000|2025-10-13 12:27:10|||||||||1
1760358440000|2025-10-13 12:27:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|12
1760358450000|2025-10-13 12:27:30|||||||||1
1760358470000|2025-10-13 12:27:50|||||||||1
1760358490000|2025-10-13 12:28:10|||||||||1
1760358520000|2025-10-13 12:28:40|||||||||2
1760358540000|2025-10-13 12:29:00|||||||||4
1760358560000|2025-10-13 12:29:20|||||||||1
1760358580000|2025-10-13 12:29:40|||||||||1
1760358590000|2025-10-13 12:29:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|21
1760358600000|2025-10-13 12:30:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|21
1760358610000|2025-10-13 12:30:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760358620000|2025-10-13 12:30:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|18
1760358640000|2025-10-13 12:30:40|||||||||1
1760358660000|2025-10-13 12:31:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|1
1760358680000|2025-10-13 12:31:20|||||||||1
1760358690000|2025-10-13 12:31:30|||||||||3
1760358700000|2025-10-13 12:31:40|||||||||2
1760358730000|2025-10-13 12:32:10|||||||||4
1760358750000|2025-10-13 12:32:30|||||||||6
1760358770000|2025-10-13 12:32:50|||||||||1
1760358790000|2025-10-13 12:33:10|||||||||1
1760358800000|2025-10-13 12:33:20|||||||||1
1760358810000|2025-10-13 12:33:30|||||||||1
1760358830000|2025-10-13 12:33:50|||||||||2
1760358840000|2025-10-13 12:34:00|||||||||10
1760358850000|2025-10-13 12:34:10|||||||||1
1760358870000|2025-10-13 12:34:30|||||||||1
1760358890000|2025-10-13 12:34:50|||||||||3
1760358900000|2025-10-13 12:35:00|||||||||5
1760358910000|2025-10-13 12:35:10|||||||||1
1760358940000|2025-10-13 12:35:40|||||||||1
1760358960000|2025-10-13 12:36:00|||||||||1
1760358980000|2025-10-13 12:36:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1760359000000|2025-10-13 12:36:40|||||||||1
1760359010000|2025-10-13 12:36:50|||||||||10
1760359020000|2025-10-13 12:37:00|||||||||1
1760359030000|2025-10-13 12:37:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1760359040000|2025-10-13 12:37:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1760359060000|2025-10-13 12:37:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|21
1760359080000|2025-10-13 12:38:00|||||||||2
1760359100000|2025-10-13 12:38:20|||||||||6
1760359120000|2025-10-13 12:38:40|||||||||1
1760359130000|2025-10-13 12:38:50|||||||||1
1760359140000|2025-10-13 12:39:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|14
1760359150000|2025-10-13 12:39:10|||||||||2
1760359170000|2025-10-13 12:39:30|||||||||1
1760359180000|2025-10-13 12:39:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|18
1760359190000|2025-10-13 12:39:50|||||||||6
1760359210000|2025-10-13 12:40:10|||||||||1
1760359230000|2025-10-13 12:40:30|||||||||1
1760359240000|2025-10-13 12:40:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|18
1760359250000|2025-10-13 12:40:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|18
1760359270000|2025-10-13 12:41:10|||||||||1
1760359290000|2025-10-13 12:41:30|||||||||1
1760359310000|2025-10-13 12:41:50|||||||||1
1760359330000|2025-10-13 12:42:10|||||||||1
1760359360000|2025-10-13 12:42:40|||||||||2
1760359380000|2025-10-13 12:43:00|||||||||3
1760359400000|2025-10-13 12:43:20|||||||||1
1760359410000|2025-10-13 12:43:30|||||||||146
1760359430000|2025-10-13 12:43:50|||||||||4
1760359440000|2025-10-13 12:44:00|||||||||1
1760359460000|2025-10-13 12:44:20|||||||||1
1760359480000|2025-10-13 12:44:40|||||||||1
1760359500000|2025-10-13 12:45:00|||||||||8
1760359520000|2025-10-13 12:45:20|||||||||1
1760359540000|2025-10-13 12:45:40|||||||||1
1760359570000|2025-10-13 12:46:10|||||||||2
1760359590000|2025-10-13 12:46:30|||||||||2
1760359610000|2025-10-13 12:46:50|||||||||1
1760359620000|2025-10-13 12:47:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|21
1760359630000|2025-10-13 12:47:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|16
1760359650000|2025-10-13 12:47:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|6
1760359670000|2025-10-13 12:47:50|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|1
1760359690000|2025-10-13 12:48:10|||||||||1
1760359710000|2025-10-13 12:48:30|||||||||2
1760359730000|2025-10-13 12:48:50|||||||||1
1760359750000|2025-10-13 12:49:10|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|38
1760359780000|2025-10-13 12:49:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|20
1760359790000|2025-10-13 12:49:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|14
1760359800000|2025-10-13 12:50:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1760359820000|2025-10-13 12:50:20|||||||||1
1760359840000|2025-10-13 12:50:40|||||||||1
1760359850000|2025-10-13 12:50:50|||||||||1
1760359860000|2025-10-13 12:51:00|||||||||1
1760359880000|2025-10-13 12:51:20|||||||||1
1760359900000|2025-10-13 12:51:40|||||||||6
1760359920000|2025-10-13 12:52:00|||||||||2
1760359940000|2025-10-13 12:52:20|||||||||1
1760359950000|2025-10-13 12:52:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|31
1760359960000|2025-10-13 12:52:40|||||||||1
1760359970000|2025-10-13 12:52:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|49
1760359990000|2025-10-13 12:53:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|11
1760360000000|2025-10-13 12:53:20|||||||||1
1760360010000|2025-10-13 12:53:30|||||||||1
1760360030000|2025-10-13 12:53:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1760360050000|2025-10-13 12:54:10|||||||||1
1760360060000|2025-10-13 12:54:20|||||||||1
1760360070000|2025-10-13 12:54:30|||||||||1
1760360090000|2025-10-13 12:54:50|||||||||1
1760360100000|2025-10-13 12:55:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|3
1760360110000|2025-10-13 12:55:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|3
1760360130000|2025-10-13 12:55:30|||||||||2
1760360150000|2025-10-13 12:55:50|||||||||1
1760360170000|2025-10-13 12:56:10|||||||||1
1760360190000|2025-10-13 12:56:30|||||||||15
1760360200000|2025-10-13 12:56:40|||||||||2
1760360220000|2025-10-13 12:57:00|||||||||12
1760360240000|2025-10-13 12:57:20|||||||||1
1760360260000|2025-10-13 12:57:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1760360270000|2025-10-13 12:57:50|||||||||1
1760360280000|2025-10-13 12:58:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|11
1760360300000|2025-10-13 12:58:20|||||||||1
1760360310000|2025-10-13 12:58:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760360320000|2025-10-13 12:58:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1760360340000|2025-10-13 12:59:00|||||||||3
1760360350000|2025-10-13 12:59:10|||||||||8
1760360360000|2025-10-13 12:59:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1760360370000|2025-10-13 12:59:30|||||||||6
1760360380000|2025-10-13 12:59:40|||||||||5
1760360390000|2025-10-13 12:59:50|||||||||6
1760360400000|2025-10-13 13:00:00|20.2|20.12|20.23|20.15|20.24|20.16|20.2|20.12|154
1760360410000|2025-10-13 13:00:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|7
1760360430000|2025-10-13 13:00:30|||||||||1
1760360440000|2025-10-13 13:00:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|52
1760360450000|2025-10-13 13:00:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|6
1760360460000|2025-10-13 13:01:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1760360470000|2025-10-13 13:01:10|||||||||1
1760360480000|2025-10-13 13:01:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760360490000|2025-10-13 13:01:30|||||||||1
1760360510000|2025-10-13 13:01:50|||||||||3
1760360520000|2025-10-13 13:02:00|||||||||5
1760360530000|2025-10-13 13:02:10|||||||||1
1760360540000|2025-10-13 13:02:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|175
1760360550000|2025-10-13 13:02:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760360560000|2025-10-13 13:02:40|||||||||30
1760360570000|2025-10-13 13:02:50|||||||||1
1760360580000|2025-10-13 13:03:00|||||||||6
1760360590000|2025-10-13 13:03:10|||||||||3
1760360610000|2025-10-13 13:03:30|||||||||1
1760360620000|2025-10-13 13:03:40|||||||||1
1760360630000|2025-10-13 13:03:50|||||||||4
1760360640000|2025-10-13 13:04:00|||||||||1
1760360660000|2025-10-13 13:04:20|||||||||1
1760360670000|2025-10-13 13:04:30|||||||||1
1760360680000|2025-10-13 13:04:40|||||||||1
1760360690000|2025-10-13 13:04:50|||||||||2
1760360700000|2025-10-13 13:05:00|||||||||1
1760360710000|2025-10-13 13:05:10|||||||||1
1760360720000|2025-10-13 13:05:20|||||||||2
1760360730000|2025-10-13 13:05:30|||||||||5
1760360740000|2025-10-13 13:05:40|||||||||1
1760360760000|2025-10-13 13:06:00|||||||||1
1760360780000|2025-10-13 13:06:20|||||||||1
1760360800000|2025-10-13 13:06:40|||||||||1
1760360830000|2025-10-13 13:07:10|||||||||4
1760360850000|2025-10-13 13:07:30|||||||||1
1760360870000|2025-10-13 13:07:50|||||||||1
1760360890000|2025-10-13 13:08:10|||||||||1
1760360900000|2025-10-13 13:08:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|6
1760360910000|2025-10-13 13:08:30|||||||||1
1760360920000|2025-10-13 13:08:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760360930000|2025-10-13 13:08:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1760360950000|2025-10-13 13:09:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1760360960000|2025-10-13 13:09:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760360970000|2025-10-13 13:09:30|||||||||2
1760360990000|2025-10-13 13:09:50|||||||||1
1760361000000|2025-10-13 13:10:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1760361010000|2025-10-13 13:10:10|||||||||1
1760361030000|2025-10-13 13:10:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760361040000|2025-10-13 13:10:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1760361060000|2025-10-13 13:11:00|||||||||1
1760361080000|2025-10-13 13:11:20|||||||||1
1760361100000|2025-10-13 13:11:40|||||||||1
1760361110000|2025-10-13 13:11:50|||||||||1
1760361120000|2025-10-13 13:12:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1760361140000|2025-10-13 13:12:20|||||||||1
1760361160000|2025-10-13 13:12:40|||||||||1
1760361170000|2025-10-13 13:12:50|||||||||1
1760361180000|2025-10-13 13:13:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|98
1760361190000|2025-10-13 13:13:10|||||||||1
1760361200000|2025-10-13 13:13:20|||||||||1
1760361220000|2025-10-13 13:13:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1760361230000|2025-10-13 13:13:50|||||||||1
1760361250000|2025-10-13 13:14:10|||||||||3
1760361260000|2025-10-13 13:14:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1760361270000|2025-10-13 13:14:30|||||||||5
1760361280000|2025-10-13 13:14:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|13
1760361290000|2025-10-13 13:14:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|32
1760361300000|2025-10-13 13:15:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1760361310000|2025-10-13 13:15:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1760361320000|2025-10-13 13:15:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1760361330000|2025-10-13 13:15:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|14
1760361350000|2025-10-13 13:15:50|||||||||13
1760361360000|2025-10-13 13:16:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1760361370000|2025-10-13 13:16:10|||||||||1
1760361380000|2025-10-13 13:16:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1760361390000|2025-10-13 13:16:30|||||||||1
1760361410000|2025-10-13 13:16:50|||||||||1
1760361430000|2025-10-13 13:17:10|||||||||2
1760361440000|2025-10-13 13:17:20|||||||||1
1760361450000|2025-10-13 13:17:30|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|0
1760361460000|2025-10-13 13:17:40|||||||||2
1760361470000|2025-10-13 13:17:50|||||||||10
1760361480000|2025-10-13 13:18:00|||||||||1
1760361500000|2025-10-13 13:18:20|||||||||1
1760361520000|2025-10-13 13:18:40|||||||||1
1760361530000|2025-10-13 13:18:50|||||||||1
1760361540000|2025-10-13 13:19:00|||||||||1
1760361560000|2025-10-13 13:19:20|||||||||1
1760361580000|2025-10-13 13:19:40|||||||||1
1760361590000|2025-10-13 13:19:50|||||||||1
1760361600000|2025-10-13 13:20:00|||||||||2
1760361620000|2025-10-13 13:20:20|||||||||2
1760361630000|2025-10-13 13:20:30|||||||||12
1760361640000|2025-10-13 13:20:40|||||||||2
1760361660000|2025-10-13 13:21:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|88
1760361670000|2025-10-13 13:21:10|||||||||1
1760361690000|2025-10-13 13:21:30|||||||||1
1760361710000|2025-10-13 13:21:50|||||||||1
1760361720000|2025-10-13 13:22:00|||||||||1
1760361730000|2025-10-13 13:22:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|140
1760361740000|2025-10-13 13:22:20|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|5
1760361750000|2025-10-13 13:22:30|||||||||1
1760361760000|2025-10-13 13:22:40|||||||||1
1760361790000|2025-10-13 13:23:10|||||||||1
1760361800000|2025-10-13 13:23:20|||||||||1
1760361810000|2025-10-13 13:23:30|||||||||2
1760361820000|2025-10-13 13:23:40|||||||||1
1760361830000|2025-10-13 13:23:50|||||||||2
1760361850000|2025-10-13 13:24:10|||||||||1
1760361870000|2025-10-13 13:24:30|||||||||2
1760361880000|2025-10-13 13:24:40|||||||||3
1760361890000|2025-10-13 13:24:50|||||||||5
1760361900000|2025-10-13 13:25:00|||||||||1
1760361920000|2025-10-13 13:25:20|||||||||1
1760361930000|2025-10-13 13:25:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1760361940000|2025-10-13 13:25:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|1
1760361950000|2025-10-13 13:25:50|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|4
1760361960000|2025-10-13 13:26:00|||||||||1
1760361970000|2025-10-13 13:26:10|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|50
1760361980000|2025-10-13 13:26:20|||||||||1
1760362000000|2025-10-13 13:26:40|||||||||1
1760362020000|2025-10-13 13:27:00|||||||||2
1760362030000|2025-10-13 13:27:10|||||||||10
1760362040000|2025-10-13 13:27:20|||||||||1
1760362060000|2025-10-13 13:27:40|||||||||1
1760362070000|2025-10-13 13:27:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|43
1760362080000|2025-10-13 13:28:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1760362090000|2025-10-13 13:28:10|||||||||2
1760362100000|2025-10-13 13:28:20|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1760362110000|2025-10-13 13:28:30|||||||||1
1760362130000|2025-10-13 13:28:50|||||||||1
1760362140000|2025-10-13 13:29:00|||||||||1
1760362150000|2025-10-13 13:29:10|||||||||1
1760362160000|2025-10-13 13:29:20|||||||||1
1760362170000|2025-10-13 13:29:30|||||||||1
1760362190000|2025-10-13 13:29:50|||||||||1
1760362200000|2025-10-13 13:30:00|||||||||2
1760362210000|2025-10-13 13:30:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1760362220000|2025-10-13 13:30:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|92
1760362230000|2025-10-13 13:30:30|||||||||3
1760362240000|2025-10-13 13:30:40|||||||||1
1760362250000|2025-10-13 13:30:50|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|10
1760362270000|2025-10-13 13:31:10|||||||||2
1760362280000|2025-10-13 13:31:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|40
1760362290000|2025-10-13 13:31:30|||||||||1
1760362300000|2025-10-13 13:31:40|||||||||2
1760362320000|2025-10-13 13:32:00|||||||||3
1760362330000|2025-10-13 13:32:10|||||||||1
1760362340000|2025-10-13 13:32:20|||||||||1
1760362360000|2025-10-13 13:32:40|||||||||1
1760362370000|2025-10-13 13:32:50|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|36
1760362380000|2025-10-13 13:33:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1760362390000|2025-10-13 13:33:10|||||||||7
1760362400000|2025-10-13 13:33:20|||||||||1
1760362410000|2025-10-13 13:33:30|||||||||2
1760362420000|2025-10-13 13:33:40|||||||||1
1760362440000|2025-10-13 13:34:00|||||||||54
1760362450000|2025-10-13 13:34:10|||||||||22
1760362460000|2025-10-13 13:34:20|||||||||2
1760362470000|2025-10-13 13:34:30|||||||||8
1760362480000|2025-10-13 13:34:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|42
1760362490000|2025-10-13 13:34:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|25
1760362500000|2025-10-13 13:35:00|20.22|20.14|20.23|20.15|20.23|20.15|20.2|20.12|56
1760362510000|2025-10-13 13:35:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|36
1760362520000|2025-10-13 13:35:20|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|71
1760362540000|2025-10-13 13:35:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760362550000|2025-10-13 13:35:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1760362560000|2025-10-13 13:36:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|23
1760362570000|2025-10-13 13:36:10|||||||||1
1760362580000|2025-10-13 13:36:20|||||||||1
1760362590000|2025-10-13 13:36:30|20.27|20.19|20.28|20.2|20.28|20.2|20.26|20.18|37
1760362610000|2025-10-13 13:36:50|||||||||1
1760362620000|2025-10-13 13:37:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|8
1760362630000|2025-10-13 13:37:10|||||||||1
1760362640000|2025-10-13 13:37:20|20.22|20.14|20.2|20.12|20.23|20.15|20.2|20.12|23
1760362650000|2025-10-13 13:37:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|46
1760362670000|2025-10-13 13:37:50|||||||||1
1760362690000|2025-10-13 13:38:10|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|33
1760362700000|2025-10-13 13:38:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760362710000|2025-10-13 13:38:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|61
1760362720000|2025-10-13 13:38:40|20.24|20.16|20.19|20.11|20.26|20.18|20.19|20.11|9
1760362730000|2025-10-13 13:38:50|20.21|20.13|20.21|20.13|20.23|20.15|20.19|20.11|41
1760362740000|2025-10-13 13:39:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|5
1760362750000|2025-10-13 13:39:10|||||||||1
1760362760000|2025-10-13 13:39:20|||||||||2
1760362770000|2025-10-13 13:39:30|||||||||1
1760362780000|2025-10-13 13:39:40|||||||||2
1760362790000|2025-10-13 13:39:50|||||||||4
1760362800000|2025-10-13 13:40:00|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|36
1760362810000|2025-10-13 13:40:10|||||||||1
1760362820000|2025-10-13 13:40:20|||||||||2
1760362830000|2025-10-13 13:40:30|||||||||1
1760362840000|2025-10-13 13:40:40|||||||||2
1760362850000|2025-10-13 13:40:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|38
1760362860000|2025-10-13 13:41:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1760362870000|2025-10-13 13:41:10|20.21|20.13|20.21|20.13|20.24|20.16|20.21|20.13|67
1760362880000|2025-10-13 13:41:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|4
1760362890000|2025-10-13 13:41:30|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|13
1760362900000|2025-10-13 13:41:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760362910000|2025-10-13 13:41:50|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|46
1760362920000|2025-10-13 13:42:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|46
1760362930000|2025-10-13 13:42:10|||||||||1
1760362950000|2025-10-13 13:42:30|||||||||1
1760362960000|2025-10-13 13:42:40|||||||||1
1760362970000|2025-10-13 13:42:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1760362980000|2025-10-13 13:43:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|9
1760362990000|2025-10-13 13:43:10|||||||||2
1760363000000|2025-10-13 13:43:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|106
1760363030000|2025-10-13 13:43:50|||||||||1
1760363040000|2025-10-13 13:44:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1760363050000|2025-10-13 13:44:10|||||||||1
1760363070000|2025-10-13 13:44:30|||||||||2
1760363090000|2025-10-13 13:44:50|||||||||3
1760363100000|2025-10-13 13:45:00|||||||||7
1760363110000|2025-10-13 13:45:10|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|137
1760363120000|2025-10-13 13:45:20|20.24|20.16|20.22|20.14|20.24|20.16|20.2|20.12|0
1760363130000|2025-10-13 13:45:30|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1760363140000|2025-10-13 13:45:40|||||||||2
1760363150000|2025-10-13 13:45:50|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|23
1760363160000|2025-10-13 13:46:00|||||||||1
1760363170000|2025-10-13 13:46:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|3
1760363180000|2025-10-13 13:46:20|||||||||1
1760363200000|2025-10-13 13:46:40|||||||||1
1760363210000|2025-10-13 13:46:50|||||||||1
1760363220000|2025-10-13 13:47:00|||||||||2
1760363230000|2025-10-13 13:47:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|25
1760363240000|2025-10-13 13:47:20|||||||||1
1760363260000|2025-10-13 13:47:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|23
1760363280000|2025-10-13 13:48:00|||||||||34
1760363290000|2025-10-13 13:48:10|||||||||14
1760363300000|2025-10-13 13:48:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|6
1760363310000|2025-10-13 13:48:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|1
1760363320000|2025-10-13 13:48:40|||||||||1
1760363330000|2025-10-13 13:48:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760363340000|2025-10-13 13:49:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760363350000|2025-10-13 13:49:10|||||||||2
1760363370000|2025-10-13 13:49:30|||||||||2
1760363380000|2025-10-13 13:49:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|30
1760363390000|2025-10-13 13:49:50|||||||||2
1760363400000|2025-10-13 13:50:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|1
1760363410000|2025-10-13 13:50:10|||||||||2
1760363420000|2025-10-13 13:50:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760363430000|2025-10-13 13:50:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|28
1760363450000|2025-10-13 13:50:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|48
1760363460000|2025-10-13 13:51:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|14
1760363470000|2025-10-13 13:51:10|||||||||1
1760363480000|2025-10-13 13:51:20|||||||||2
1760363490000|2025-10-13 13:51:30|||||||||1
1760363510000|2025-10-13 13:51:50|||||||||1
1760363520000|2025-10-13 13:52:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1760363530000|2025-10-13 13:52:10|20.08|20|20.08|20|20.09|20.01|20.08|20|100
1760363540000|2025-10-13 13:52:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1760363560000|2025-10-13 13:52:40|||||||||2
1760363580000|2025-10-13 13:53:00|||||||||1
1760363590000|2025-10-13 13:53:10|||||||||1
1760363600000|2025-10-13 13:53:20|20.08|20|20.08|20|20.08|20|20.08|20|19
1760363620000|2025-10-13 13:53:40|||||||||1
1760363630000|2025-10-13 13:53:50|||||||||6
1760363640000|2025-10-13 13:54:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1760363660000|2025-10-13 13:54:20|||||||||3
1760363680000|2025-10-13 13:54:40|||||||||2
1760363700000|2025-10-13 13:55:00|||||||||2
1760363710000|2025-10-13 13:55:10|20.08|20|20.08|20|20.08|20|20.08|20|7
1760363720000|2025-10-13 13:55:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|52
1760363730000|2025-10-13 13:55:30|20.04|19.96|20.04|19.96|20.08|20|20.04|19.96|23
1760363740000|2025-10-13 13:55:40|||||||||1
1760363750000|2025-10-13 13:55:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|19
1760363760000|2025-10-13 13:56:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|12
1760363770000|2025-10-13 13:56:10|||||||||2
1760363790000|2025-10-13 13:56:30|||||||||1
1760363800000|2025-10-13 13:56:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1760363810000|2025-10-13 13:56:50|||||||||1
1760363820000|2025-10-13 13:57:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760363830000|2025-10-13 13:57:10|||||||||1
1760363840000|2025-10-13 13:57:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1760363850000|2025-10-13 13:57:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|10
1760363860000|2025-10-13 13:57:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760363870000|2025-10-13 13:57:50|||||||||1
1760363880000|2025-10-13 13:58:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|7
1760363890000|2025-10-13 13:58:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|100
1760363910000|2025-10-13 13:58:30|||||||||6
1760363920000|2025-10-13 13:58:40|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|0
1760363930000|2025-10-13 13:58:50|||||||||2
1760363950000|2025-10-13 13:59:10|||||||||1
1760363970000|2025-10-13 13:59:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|26
1760363980000|2025-10-13 13:59:40|||||||||3
1760364000000|2025-10-13 14:00:00|||||||||21
1760364010000|2025-10-13 14:00:10|||||||||7
1760364020000|2025-10-13 14:00:20|||||||||1
1760364040000|2025-10-13 14:00:40|||||||||3
1760364050000|2025-10-13 14:00:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|79
1760364060000|2025-10-13 14:01:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|41
1760364080000|2025-10-13 14:01:20|||||||||1
1760364090000|2025-10-13 14:01:30|||||||||1
1760364100000|2025-10-13 14:01:40|||||||||4
1760364110000|2025-10-13 14:01:50|||||||||13
1760364120000|2025-10-13 14:02:00|||||||||5
1760364130000|2025-10-13 14:02:10|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|6
1760364140000|2025-10-13 14:02:20|19.91|19.83|19.93|19.85|19.93|19.85|19.89|19.81|1
1760364150000|2025-10-13 14:02:30|||||||||9
1760364160000|2025-10-13 14:02:40|||||||||1
1760364170000|2025-10-13 14:02:50|||||||||14
1760364190000|2025-10-13 14:03:10|||||||||2
1760364200000|2025-10-13 14:03:20|||||||||1
1760364210000|2025-10-13 14:03:30|||||||||3
1760364230000|2025-10-13 14:03:50|||||||||1
1760364240000|2025-10-13 14:04:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|33
1760364250000|2025-10-13 14:04:10|||||||||4
1760364260000|2025-10-13 14:04:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|54
1760364280000|2025-10-13 14:04:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1760364290000|2025-10-13 14:04:50|||||||||1
1760364310000|2025-10-13 14:05:10|||||||||2
1760364320000|2025-10-13 14:05:20|||||||||14
1760364330000|2025-10-13 14:05:30|||||||||3
1760364340000|2025-10-13 14:05:40|||||||||1
1760364350000|2025-10-13 14:05:50|||||||||1
1760364360000|2025-10-13 14:06:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|71
1760364370000|2025-10-13 14:06:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1760364380000|2025-10-13 14:06:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1760364390000|2025-10-13 14:06:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|43
1760364400000|2025-10-13 14:06:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|25
1760364410000|2025-10-13 14:06:50|||||||||2
1760364420000|2025-10-13 14:07:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|136
1760364440000|2025-10-13 14:07:20|||||||||14
1760364460000|2025-10-13 14:07:40|||||||||1
1760364470000|2025-10-13 14:07:50|||||||||1
1760364480000|2025-10-13 14:08:00|||||||||1
1760364490000|2025-10-13 14:08:10|||||||||1
1760364500000|2025-10-13 14:08:20|||||||||1
1760364510000|2025-10-13 14:08:30|||||||||2
1760364520000|2025-10-13 14:08:40|||||||||1
1760364530000|2025-10-13 14:08:50|||||||||7
1760364540000|2025-10-13 14:09:00|||||||||2
1760364550000|2025-10-13 14:09:10|||||||||4
1760364560000|2025-10-13 14:09:20|||||||||1
1760364580000|2025-10-13 14:09:40|||||||||1
1760364590000|2025-10-13 14:09:50|||||||||1
1760364600000|2025-10-13 14:10:00|||||||||2
1760364610000|2025-10-13 14:10:10|||||||||3
1760364620000|2025-10-13 14:10:20|||||||||19
1760364630000|2025-10-13 14:10:30|||||||||1
1760364650000|2025-10-13 14:10:50|||||||||2
1760364660000|2025-10-13 14:11:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|54
1760364670000|2025-10-13 14:11:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|2
1760364680000|2025-10-13 14:11:20|||||||||2
1760364690000|2025-10-13 14:11:30|||||||||1
1760364700000|2025-10-13 14:11:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1760364710000|2025-10-13 14:11:50|||||||||6
1760364730000|2025-10-13 14:12:10|||||||||4
1760364740000|2025-10-13 14:12:20|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|63
1760364750000|2025-10-13 14:12:30|||||||||2
1760364760000|2025-10-13 14:12:40|||||||||2
1760364770000|2025-10-13 14:12:50|||||||||1
1760364790000|2025-10-13 14:13:10|||||||||1
1760364800000|2025-10-13 14:13:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|27
1760364810000|2025-10-13 14:13:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760364820000|2025-10-13 14:13:40|||||||||5
1760364840000|2025-10-13 14:14:00|||||||||1
1760364850000|2025-10-13 14:14:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1760364860000|2025-10-13 14:14:20|||||||||1
1760364880000|2025-10-13 14:14:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1760364900000|2025-10-13 14:15:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1760364910000|2025-10-13 14:15:10|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|8
1760364920000|2025-10-13 14:15:20|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|26
1760364940000|2025-10-13 14:15:40|||||||||1
1760364950000|2025-10-13 14:15:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|15
1760364960000|2025-10-13 14:16:00|||||||||1
1760364980000|2025-10-13 14:16:20|||||||||1
1760364990000|2025-10-13 14:16:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|39
1760365000000|2025-10-13 14:16:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|1
1760365020000|2025-10-13 14:17:00|19.89|19.81|19.86|19.78|19.89|19.81|19.85|19.77|29
1760365030000|2025-10-13 14:17:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|3
1760365040000|2025-10-13 14:17:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760365050000|2025-10-13 14:17:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1760365060000|2025-10-13 14:17:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|18
1760365070000|2025-10-13 14:17:50|||||||||1
1760365080000|2025-10-13 14:18:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760365090000|2025-10-13 14:18:10|||||||||1
1760365100000|2025-10-13 14:18:20|||||||||1
1760365110000|2025-10-13 14:18:30|||||||||1
1760365120000|2025-10-13 14:18:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1760365130000|2025-10-13 14:18:50|||||||||2
1760365150000|2025-10-13 14:19:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|26
1760365160000|2025-10-13 14:19:20|||||||||8
1760365170000|2025-10-13 14:19:30|||||||||2
1760365180000|2025-10-13 14:19:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|28
1760365190000|2025-10-13 14:19:50|||||||||3
1760365210000|2025-10-13 14:20:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1760365220000|2025-10-13 14:20:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760365240000|2025-10-13 14:20:40|||||||||1
1760365260000|2025-10-13 14:21:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|19
1760365270000|2025-10-13 14:21:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|41
1760365280000|2025-10-13 14:21:20|||||||||7
1760365300000|2025-10-13 14:21:40|||||||||1
1760365310000|2025-10-13 14:21:50|||||||||1
1760365320000|2025-10-13 14:22:00|||||||||3
1760365330000|2025-10-13 14:22:10|19.97|19.89|20.04|19.96|20.06|19.98|19.97|19.89|1
1760365340000|2025-10-13 14:22:20|20.03|19.95|20.04|19.96|20.06|19.98|20.01|19.93|21
1760365350000|2025-10-13 14:22:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|6
1760365360000|2025-10-13 14:22:40|20.04|19.96|20.03|19.95|20.06|19.98|20.01|19.93|2
1760365370000|2025-10-13 14:22:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760365380000|2025-10-13 14:23:00|||||||||1
1760365390000|2025-10-13 14:23:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|49
1760365400000|2025-10-13 14:23:20|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|1
1760365410000|2025-10-13 14:23:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|5
1760365420000|2025-10-13 14:23:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|14
1760365440000|2025-10-13 14:24:00|||||||||2
1760365450000|2025-10-13 14:24:10|||||||||2
1760365460000|2025-10-13 14:24:20|||||||||3
1760365470000|2025-10-13 14:24:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1760365490000|2025-10-13 14:24:50|||||||||1
1760365500000|2025-10-13 14:25:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|13
1760365510000|2025-10-13 14:25:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|13
1760365520000|2025-10-13 14:25:20|||||||||1
1760365530000|2025-10-13 14:25:30|||||||||1
1760365540000|2025-10-13 14:25:40|||||||||11
1760365550000|2025-10-13 14:25:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1760365560000|2025-10-13 14:26:00|20|19.92|20|19.92|20.02|19.94|20|19.92|12
1760365570000|2025-10-13 14:26:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|14
1760365590000|2025-10-13 14:26:30|||||||||1
1760365600000|2025-10-13 14:26:40|||||||||1
1760365610000|2025-10-13 14:26:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1760365620000|2025-10-13 14:27:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|17
1760365630000|2025-10-13 14:27:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|2
1760365640000|2025-10-13 14:27:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|13
1760365650000|2025-10-13 14:27:30|||||||||3
1760365660000|2025-10-13 14:27:40|||||||||2
1760365680000|2025-10-13 14:28:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1760365690000|2025-10-13 14:28:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|86
1760365710000|2025-10-13 14:28:30|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|64
1760365720000|2025-10-13 14:28:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|2
1760365730000|2025-10-13 14:28:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760365740000|2025-10-13 14:29:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1760365750000|2025-10-13 14:29:10|||||||||6
1760365760000|2025-10-13 14:29:20|||||||||20
1760365770000|2025-10-13 14:29:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1760365780000|2025-10-13 14:29:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|7
1760365790000|2025-10-13 14:29:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|27
1760365800000|2025-10-13 14:30:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|6
1760365810000|2025-10-13 14:30:10|20.07|19.99|20.09|20.01|20.11|20.03|20.07|19.99|12
1760365820000|2025-10-13 14:30:20|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|1
1760365830000|2025-10-13 14:30:30|||||||||14
1760365840000|2025-10-13 14:30:40|20.09|20.01|20.08|20|20.11|20.03|20.08|20|18
1760365850000|2025-10-13 14:30:50|||||||||1
1760365860000|2025-10-13 14:31:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1760365880000|2025-10-13 14:31:20|20.08|20|20.08|20|20.1|20.02|20.08|20|24
1760365910000|2025-10-13 14:31:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1760365920000|2025-10-13 14:32:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1760365930000|2025-10-13 14:32:10|||||||||2
1760365940000|2025-10-13 14:32:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|85
1760365950000|2025-10-13 14:32:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1760365960000|2025-10-13 14:32:40|||||||||2
1760365990000|2025-10-13 14:33:10|||||||||1
1760366000000|2025-10-13 14:33:20|||||||||1
1760366010000|2025-10-13 14:33:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1760366020000|2025-10-13 14:33:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|10
1760366030000|2025-10-13 14:33:50|||||||||1
1760366040000|2025-10-13 14:34:00|||||||||2
1760366050000|2025-10-13 14:34:10|||||||||1
1760366060000|2025-10-13 14:34:20|||||||||1
1760366070000|2025-10-13 14:34:30|||||||||3
1760366080000|2025-10-13 14:34:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|53
1760366090000|2025-10-13 14:34:50|||||||||1
1760366100000|2025-10-13 14:35:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|46
1760366120000|2025-10-13 14:35:20|||||||||2
1760366130000|2025-10-13 14:35:30|||||||||1
1760366140000|2025-10-13 14:35:40|||||||||3
1760366150000|2025-10-13 14:35:50|||||||||2
1760366160000|2025-10-13 14:36:00|||||||||18
1760366180000|2025-10-13 14:36:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1760366190000|2025-10-13 14:36:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1760366200000|2025-10-13 14:36:40|||||||||2
1760366210000|2025-10-13 14:36:50|||||||||3
1760366220000|2025-10-13 14:37:00|||||||||2
1760366230000|2025-10-13 14:37:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|1
1760366240000|2025-10-13 14:37:20|||||||||2
1760366250000|2025-10-13 14:37:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|16
1760366260000|2025-10-13 14:37:40|||||||||1
1760366270000|2025-10-13 14:37:50|||||||||1
1760366290000|2025-10-13 14:38:10|||||||||1
1760366300000|2025-10-13 14:38:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|16
1760366310000|2025-10-13 14:38:30|||||||||1
1760366320000|2025-10-13 14:38:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1760366330000|2025-10-13 14:38:50|||||||||3
1760366350000|2025-10-13 14:39:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|2
1760366360000|2025-10-13 14:39:20|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|14
1760366370000|2025-10-13 14:39:30|||||||||1
1760366390000|2025-10-13 14:39:50|||||||||1
1760366400000|2025-10-13 14:40:00|||||||||4
1760366410000|2025-10-13 14:40:10|||||||||2
1760366420000|2025-10-13 14:40:20|||||||||4
1760366430000|2025-10-13 14:40:30|||||||||1
1760366440000|2025-10-13 14:40:40|||||||||27
1760366450000|2025-10-13 14:40:50|||||||||2
1760366470000|2025-10-13 14:41:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|1
1760366480000|2025-10-13 14:41:20|||||||||1
1760366490000|2025-10-13 14:41:30|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|18
1760366500000|2025-10-13 14:41:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1760366510000|2025-10-13 14:41:50|||||||||1
1760366520000|2025-10-13 14:42:00|||||||||1
1760366530000|2025-10-13 14:42:10|||||||||4
1760366540000|2025-10-13 14:42:20|||||||||8
1760366550000|2025-10-13 14:42:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|55
1760366560000|2025-10-13 14:42:40|||||||||2
1760366570000|2025-10-13 14:42:50|||||||||2
1760366580000|2025-10-13 14:43:00|||||||||1
1760366590000|2025-10-13 14:43:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1760366600000|2025-10-13 14:43:20|||||||||2
1760366610000|2025-10-13 14:43:30|||||||||13
1760366620000|2025-10-13 14:43:40|||||||||3
1760366630000|2025-10-13 14:43:50|||||||||2
1760366640000|2025-10-13 14:44:00|||||||||2
1760366650000|2025-10-13 14:44:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|40
1760366660000|2025-10-13 14:44:20|||||||||15
1760366670000|2025-10-13 14:44:30|||||||||1
1760366680000|2025-10-13 14:44:40|||||||||3
1760366690000|2025-10-13 14:44:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|6
1760366700000|2025-10-13 14:45:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|71
1760366710000|2025-10-13 14:45:10|||||||||1
1760366720000|2025-10-13 14:45:20|||||||||1
1760366730000|2025-10-13 14:45:30|||||||||3
1760366750000|2025-10-13 14:45:50|||||||||5
1760366760000|2025-10-13 14:46:00|||||||||1
1760366770000|2025-10-13 14:46:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|78
1760366780000|2025-10-13 14:46:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|69
1760366790000|2025-10-13 14:46:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1760366810000|2025-10-13 14:46:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1760366820000|2025-10-13 14:47:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|3
1760366830000|2025-10-13 14:47:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1760366840000|2025-10-13 14:47:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1760366850000|2025-10-13 14:47:30|||||||||3
1760366860000|2025-10-13 14:47:40|||||||||1
1760366870000|2025-10-13 14:47:50|||||||||3
1760366880000|2025-10-13 14:48:00|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|3
1760366890000|2025-10-13 14:48:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1760366900000|2025-10-13 14:48:20|||||||||1
1760366920000|2025-10-13 14:48:40|||||||||1
1760366930000|2025-10-13 14:48:50|||||||||1
1760366940000|2025-10-13 14:49:00|||||||||39
1760366960000|2025-10-13 14:49:20|||||||||2
1760366970000|2025-10-13 14:49:30|||||||||1
1760366980000|2025-10-13 14:49:40|||||||||1
1760366990000|2025-10-13 14:49:50|||||||||3
1760367000000|2025-10-13 14:50:00|||||||||10
1760367010000|2025-10-13 14:50:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760367020000|2025-10-13 14:50:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|37
1760367040000|2025-10-13 14:50:40|||||||||2
1760367050000|2025-10-13 14:50:50|||||||||6
1760367060000|2025-10-13 14:51:00|||||||||1
1760367070000|2025-10-13 14:51:10|||||||||18
1760367080000|2025-10-13 14:51:20|||||||||1
1760367090000|2025-10-13 14:51:30|||||||||11
1760367100000|2025-10-13 14:51:40|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|2
1760367110000|2025-10-13 14:51:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|8
1760367130000|2025-10-13 14:52:10|||||||||15
1760367140000|2025-10-13 14:52:20|||||||||3
1760367150000|2025-10-13 14:52:30|||||||||2
1760367160000|2025-10-13 14:52:40|||||||||1
1760367170000|2025-10-13 14:52:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1760367190000|2025-10-13 14:53:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|25
1760367200000|2025-10-13 14:53:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760367210000|2025-10-13 14:53:30|||||||||4
1760367220000|2025-10-13 14:53:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760367230000|2025-10-13 14:53:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|3
1760367240000|2025-10-13 14:54:00|||||||||1
1760367250000|2025-10-13 14:54:10|||||||||1
1760367270000|2025-10-13 14:54:30|||||||||13
1760367290000|2025-10-13 14:54:50|||||||||2
1760367300000|2025-10-13 14:55:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|10
1760367310000|2025-10-13 14:55:10|||||||||2
1760367320000|2025-10-13 14:55:20|||||||||2
1760367330000|2025-10-13 14:55:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760367340000|2025-10-13 14:55:40|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|112
1760367350000|2025-10-13 14:55:50|||||||||1
1760367360000|2025-10-13 14:56:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1760367370000|2025-10-13 14:56:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1760367380000|2025-10-13 14:56:20|||||||||3
1760367400000|2025-10-13 14:56:40|||||||||2
1760367410000|2025-10-13 14:56:50|20.06|19.98|20.08|20|20.08|20|20.06|19.98|1
1760367420000|2025-10-13 14:57:00|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|23
1760367430000|2025-10-13 14:57:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|27
1760367440000|2025-10-13 14:57:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|40
1760367450000|2025-10-13 14:57:30|||||||||2
1760367460000|2025-10-13 14:57:40|||||||||1
1760367470000|2025-10-13 14:57:50|||||||||1
1760367480000|2025-10-13 14:58:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|9
1760367490000|2025-10-13 14:58:10|||||||||26
1760367500000|2025-10-13 14:58:20|||||||||1
1760367520000|2025-10-13 14:58:40|||||||||2
1760367540000|2025-10-13 14:59:00|||||||||14
1760367550000|2025-10-13 14:59:10|||||||||5
1760367560000|2025-10-13 14:59:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1760367570000|2025-10-13 14:59:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1760367580000|2025-10-13 14:59:40|||||||||2
1760367590000|2025-10-13 14:59:50|||||||||14
1760367600000|2025-10-13 15:00:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1760367610000|2025-10-13 15:00:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1760367640000|2025-10-13 15:00:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|23
1760367650000|2025-10-13 15:00:50|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|1
1760367660000|2025-10-13 15:01:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1760367700000|2025-10-13 15:01:40|||||||||2
1760367710000|2025-10-13 15:01:50|||||||||2
1760367730000|2025-10-13 15:02:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|7
1760367750000|2025-10-13 15:02:30|||||||||2
1760367770000|2025-10-13 15:02:50|||||||||2
1760367780000|2025-10-13 15:03:00|||||||||34
1760367800000|2025-10-13 15:03:20|||||||||1
1760367810000|2025-10-13 15:03:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|25
1760367820000|2025-10-13 15:03:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1760367830000|2025-10-13 15:03:50|||||||||3
1760367860000|2025-10-13 15:04:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1760367870000|2025-10-13 15:04:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1760367890000|2025-10-13 15:04:50|||||||||2
1760367910000|2025-10-13 15:05:10|||||||||80
1760367920000|2025-10-13 15:05:20|||||||||1
1760367940000|2025-10-13 15:05:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|8
1760367960000|2025-10-13 15:06:00|||||||||2
1760367970000|2025-10-13 15:06:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|167
1760367980000|2025-10-13 15:06:20|||||||||14
1760368000000|2025-10-13 15:06:40|||||||||2
1760368010000|2025-10-13 15:06:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1760368020000|2025-10-13 15:07:00|||||||||2
1760368030000|2025-10-13 15:07:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|3
1760368040000|2025-10-13 15:07:20|||||||||1
1760368050000|2025-10-13 15:07:30|||||||||26
1760368060000|2025-10-13 15:07:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1760368070000|2025-10-13 15:07:50|||||||||1
1760368080000|2025-10-13 15:08:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760368090000|2025-10-13 15:08:10|||||||||1
1760368100000|2025-10-13 15:08:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|2
1760368110000|2025-10-13 15:08:30|||||||||9
1760368120000|2025-10-13 15:08:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|33
1760368130000|2025-10-13 15:08:50|||||||||1
1760368140000|2025-10-13 15:09:00|||||||||2
1760368150000|2025-10-13 15:09:10|||||||||2
1760368160000|2025-10-13 15:09:20|||||||||11
1760368180000|2025-10-13 15:09:40|||||||||1
1760368190000|2025-10-13 15:09:50|||||||||3
1760368200000|2025-10-13 15:10:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|1
1760368210000|2025-10-13 15:10:10|||||||||1
1760368220000|2025-10-13 15:10:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|67
1760368230000|2025-10-13 15:10:30|||||||||60
1760368260000|2025-10-13 15:11:00|||||||||10
1760368280000|2025-10-13 15:11:20|||||||||2
1760368310000|2025-10-13 15:11:50|||||||||3
1760368330000|2025-10-13 15:12:10|||||||||1
1760368340000|2025-10-13 15:12:20|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|9
1760368350000|2025-10-13 15:12:30|||||||||21
1760368380000|2025-10-13 15:13:00|||||||||1
1760368400000|2025-10-13 15:13:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1760368410000|2025-10-13 15:13:30|||||||||1
1760368430000|2025-10-13 15:13:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|26
1760368440000|2025-10-13 15:14:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|90
1760368450000|2025-10-13 15:14:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|19
1760368460000|2025-10-13 15:14:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|9
1760368470000|2025-10-13 15:14:30|||||||||1
1760368480000|2025-10-13 15:14:40|||||||||9
1760368490000|2025-10-13 15:14:50|||||||||4
1760368500000|2025-10-13 15:15:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|24
1760368510000|2025-10-13 15:15:10|||||||||2
1760368520000|2025-10-13 15:15:20|||||||||2
1760368530000|2025-10-13 15:15:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|36
1760368560000|2025-10-13 15:16:00|||||||||2
1760368600000|2025-10-13 15:16:40|||||||||2
1760368610000|2025-10-13 15:16:50|||||||||1
1760368620000|2025-10-13 15:17:00|||||||||17
1760368630000|2025-10-13 15:17:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|130
1760368670000|2025-10-13 15:17:50|||||||||47
1760368680000|2025-10-13 15:18:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1760368690000|2025-10-13 15:18:10|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|32
1760368700000|2025-10-13 15:18:20|||||||||1
1760368710000|2025-10-13 15:18:30|||||||||2
1760368720000|2025-10-13 15:18:40|||||||||1
1760368730000|2025-10-13 15:18:50|20.08|20|20.08|20|20.08|20|20.08|20|14
1760368740000|2025-10-13 15:19:00|||||||||1
1760368750000|2025-10-13 15:19:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|4
1760368780000|2025-10-13 15:19:40|||||||||2
1760368790000|2025-10-13 15:19:50|||||||||25
1760368800000|2025-10-13 15:20:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|6
1760368810000|2025-10-13 15:20:10|||||||||1
1760368820000|2025-10-13 15:20:20|20.06|19.98|20.08|20|20.08|20|20.06|19.98|8
1760368830000|2025-10-13 15:20:30|||||||||5
1760368840000|2025-10-13 15:20:40|||||||||2
1760368850000|2025-10-13 15:20:50|||||||||1
1760368860000|2025-10-13 15:21:00|||||||||5
1760368870000|2025-10-13 15:21:10|||||||||1
1760368880000|2025-10-13 15:21:20|||||||||1
1760368890000|2025-10-13 15:21:30|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|193
1760368900000|2025-10-13 15:21:40|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|6
1760368920000|2025-10-13 15:22:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|12
1760368930000|2025-10-13 15:22:10|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|1
1760368940000|2025-10-13 15:22:20|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|7
1760368950000|2025-10-13 15:22:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1760368960000|2025-10-13 15:22:40|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1760368970000|2025-10-13 15:22:50|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|5
1760368980000|2025-10-13 15:23:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|4
1760368990000|2025-10-13 15:23:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1760369000000|2025-10-13 15:23:20|||||||||8
1760369020000|2025-10-13 15:23:40|||||||||3
1760369030000|2025-10-13 15:23:50|||||||||3
1760369040000|2025-10-13 15:24:00|||||||||3
1760369050000|2025-10-13 15:24:10|||||||||8
1760369060000|2025-10-13 15:24:20|||||||||1
1760369070000|2025-10-13 15:24:30|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|6
1760369080000|2025-10-13 15:24:40|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|102
1760369090000|2025-10-13 15:24:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|28
1760369110000|2025-10-13 15:25:10|||||||||2
1760369120000|2025-10-13 15:25:20|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|45
1760369130000|2025-10-13 15:25:30|||||||||4
1760369140000|2025-10-13 15:25:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|2
1760369150000|2025-10-13 15:25:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|5
1760369160000|2025-10-13 15:26:00|||||||||1
1760369170000|2025-10-13 15:26:10|||||||||11
1760369180000|2025-10-13 15:26:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1760369190000|2025-10-13 15:26:30|||||||||12
1760369200000|2025-10-13 15:26:40|||||||||6
1760369210000|2025-10-13 15:26:50|||||||||4
1760369220000|2025-10-13 15:27:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|13
1760369240000|2025-10-13 15:27:20|||||||||5
1760369250000|2025-10-13 15:27:30|||||||||11
1760369260000|2025-10-13 15:27:40|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|2
1760369270000|2025-10-13 15:27:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|104
1760369280000|2025-10-13 15:28:00|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|193
1760369290000|2025-10-13 15:28:10|||||||||26
1760369310000|2025-10-13 15:28:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1760369320000|2025-10-13 15:28:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|6
1760369330000|2025-10-13 15:28:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|5
1760369340000|2025-10-13 15:29:00|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|4
1760369350000|2025-10-13 15:29:10|||||||||1
1760369360000|2025-10-13 15:29:20|||||||||3
1760369370000|2025-10-13 15:29:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1760369380000|2025-10-13 15:29:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1760369390000|2025-10-13 15:29:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|6
1760369400000|2025-10-13 15:30:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1760369410000|2025-10-13 15:30:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|6
1760369420000|2025-10-13 15:30:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760369430000|2025-10-13 15:30:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760369440000|2025-10-13 15:30:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|2
1760369450000|2025-10-13 15:30:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760369470000|2025-10-13 15:31:10|||||||||2
1760369490000|2025-10-13 15:31:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|58
1760369500000|2025-10-13 15:31:40|||||||||2
1760369510000|2025-10-13 15:31:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|5
1760369520000|2025-10-13 15:32:00|||||||||16
1760369530000|2025-10-13 15:32:10|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|1
1760369540000|2025-10-13 15:32:20|||||||||11
1760369550000|2025-10-13 15:32:30|||||||||50
1760369610000|2025-10-13 15:33:30|||||||||1
1760369640000|2025-10-13 15:34:00|||||||||1
1760369680000|2025-10-13 15:34:40|||||||||1
1760369710000|2025-10-13 15:35:10|||||||||1
1760369720000|2025-10-13 15:35:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|11
1760369790000|2025-10-13 15:36:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1760369800000|2025-10-13 15:36:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|20
1760369810000|2025-10-13 15:36:50|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|15
1760369850000|2025-10-13 15:37:30|||||||||13
1760369990000|2025-10-13 15:39:50|||||||||1
1760370000000|2025-10-13 15:40:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|14
1760370010000|2025-10-13 15:40:10|||||||||5
1760370020000|2025-10-13 15:40:20|||||||||7
1760370030000|2025-10-13 15:40:30|20.05|19.97|20.02|19.94|20.07|19.99|20.02|19.94|19
1760370040000|2025-10-13 15:40:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|8
1760370050000|2025-10-13 15:40:50|||||||||1
1760370060000|2025-10-13 15:41:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760370080000|2025-10-13 15:41:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|45
1760370090000|2025-10-13 15:41:30|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|1
1760370100000|2025-10-13 15:41:40|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|9
1760370110000|2025-10-13 15:41:50|||||||||1
1760370120000|2025-10-13 15:42:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|18
1760370130000|2025-10-13 15:42:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|25
1760370150000|2025-10-13 15:42:30|||||||||2
1760370160000|2025-10-13 15:42:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|6
1760370170000|2025-10-13 15:42:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|10
1760370180000|2025-10-13 15:43:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1760370210000|2025-10-13 15:43:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760370290000|2025-10-13 15:44:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|29
1760370330000|2025-10-13 15:45:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760370350000|2025-10-13 15:45:50|||||||||2
1760370430000|2025-10-13 15:47:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|23
1760370440000|2025-10-13 15:47:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1760370450000|2025-10-13 15:47:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1760370480000|2025-10-13 15:48:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1760370490000|2025-10-13 15:48:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760370600000|2025-10-13 15:50:00|||||||||2
1760370640000|2025-10-13 15:50:40|||||||||26
1760370650000|2025-10-13 15:50:50|||||||||39
1760370680000|2025-10-13 15:51:20|||||||||1
1760370700000|2025-10-13 15:51:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|12
1760370710000|2025-10-13 15:51:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1760370730000|2025-10-13 15:52:10|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|1
1760370740000|2025-10-13 15:52:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|2
1760370750000|2025-10-13 15:52:30|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1760370760000|2025-10-13 15:52:40|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|28
1760370770000|2025-10-13 15:52:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760370800000|2025-10-13 15:53:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|32
1760370810000|2025-10-13 15:53:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1760370830000|2025-10-13 15:53:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|27
1760370840000|2025-10-13 15:54:00|||||||||1
1760370890000|2025-10-13 15:54:50|||||||||1
1760370910000|2025-10-13 15:55:10|||||||||3
1760370940000|2025-10-13 15:55:40|||||||||1
1760370970000|2025-10-13 15:56:10|||||||||1
1760371000000|2025-10-13 15:56:40|||||||||1
1760371020000|2025-10-13 15:57:00|||||||||1
1760371050000|2025-10-13 15:57:30|||||||||1
1760371080000|2025-10-13 15:58:00|||||||||1
1760371100000|2025-10-13 15:58:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|24
1760371130000|2025-10-13 15:58:50|||||||||1
1760371190000|2025-10-13 15:59:50|||||||||18
1760371240000|2025-10-13 16:00:40|||||||||2
1760371440000|2025-10-13 16:04:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1760371510000|2025-10-13 16:05:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760371610000|2025-10-13 16:06:50|||||||||2
1760371630000|2025-10-13 16:07:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760371640000|2025-10-13 16:07:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|21
1760371680000|2025-10-13 16:08:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|70
1760371690000|2025-10-13 16:08:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760371700000|2025-10-13 16:08:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760371710000|2025-10-13 16:08:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|2
1760371740000|2025-10-13 16:09:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760371750000|2025-10-13 16:09:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760371770000|2025-10-13 16:09:30|||||||||1
1760371870000|2025-10-13 16:11:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1760371880000|2025-10-13 16:11:20|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|0
1760371890000|2025-10-13 16:11:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|2
1760371940000|2025-10-13 16:12:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760371950000|2025-10-13 16:12:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760371970000|2025-10-13 16:12:50|||||||||1
1760371980000|2025-10-13 16:13:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760372000000|2025-10-13 16:13:20|||||||||1
1760372040000|2025-10-13 16:14:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|10
1760372120000|2025-10-13 16:15:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760372220000|2025-10-13 16:17:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1760372280000|2025-10-13 16:18:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760372340000|2025-10-13 16:19:00|||||||||1
1760372390000|2025-10-13 16:19:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1760372400000|2025-10-13 16:20:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1760372410000|2025-10-13 16:20:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760372430000|2025-10-13 16:20:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760372460000|2025-10-13 16:21:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760372510000|2025-10-13 16:21:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1760372520000|2025-10-13 16:22:00|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|34
1760372530000|2025-10-13 16:22:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760372540000|2025-10-13 16:22:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760372550000|2025-10-13 16:22:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1760372570000|2025-10-13 16:22:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760372620000|2025-10-13 16:23:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760372630000|2025-10-13 16:23:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760372640000|2025-10-13 16:24:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760372650000|2025-10-13 16:24:10|19.91|19.83|19.92|19.84|19.96|19.88|19.91|19.83|1
1760372660000|2025-10-13 16:24:20|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|0
1760372670000|2025-10-13 16:24:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760372700000|2025-10-13 16:25:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1760372730000|2025-10-13 16:25:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1760372740000|2025-10-13 16:25:40|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|69
1760372760000|2025-10-13 16:26:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1760372780000|2025-10-13 16:26:20|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|0
1760372790000|2025-10-13 16:26:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760372800000|2025-10-13 16:26:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1760372810000|2025-10-13 16:26:50|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1760372830000|2025-10-13 16:27:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1760372850000|2025-10-13 16:27:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760372900000|2025-10-13 16:28:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|26
1760372950000|2025-10-13 16:29:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760373070000|2025-10-13 16:31:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1760373090000|2025-10-13 16:31:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1760373380000|2025-10-13 16:36:20|||||||||1
1760373390000|2025-10-13 16:36:30|||||||||1
1760373400000|2025-10-13 16:36:40|||||||||1
1760373450000|2025-10-13 16:37:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1760373520000|2025-10-13 16:38:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760373530000|2025-10-13 16:38:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1760373660000|2025-10-13 16:41:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760373700000|2025-10-13 16:41:40|||||||||10
1760373750000|2025-10-13 16:42:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|5
1760373870000|2025-10-13 16:44:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760373880000|2025-10-13 16:44:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|13
1760373900000|2025-10-13 16:45:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760373960000|2025-10-13 16:46:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|6
1760373970000|2025-10-13 16:46:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760373980000|2025-10-13 16:46:20|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|0
1760374030000|2025-10-13 16:47:10|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|1
1760374040000|2025-10-13 16:47:20|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1760374100000|2025-10-13 16:48:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760374110000|2025-10-13 16:48:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1760374120000|2025-10-13 16:48:40|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|1
1760374180000|2025-10-13 16:49:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1760374340000|2025-10-13 16:52:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760374500000|2025-10-13 16:55:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1760374510000|2025-10-13 16:55:10|||||||||1
1760374590000|2025-10-13 16:56:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760374740000|2025-10-13 16:59:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760374800000|2025-10-13 17:00:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760374810000|2025-10-13 17:00:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760374830000|2025-10-13 17:00:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760374870000|2025-10-13 17:01:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1760374880000|2025-10-13 17:01:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760374890000|2025-10-13 17:01:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760375000000|2025-10-13 17:03:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760375030000|2025-10-13 17:03:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760375040000|2025-10-13 17:04:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760375090000|2025-10-13 17:04:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760375120000|2025-10-13 17:05:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1760375180000|2025-10-13 17:06:20|||||||||1
1760375210000|2025-10-13 17:06:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760375290000|2025-10-13 17:08:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760375430000|2025-10-13 17:10:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760375450000|2025-10-13 17:10:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|23
1760375530000|2025-10-13 17:12:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760375550000|2025-10-13 17:12:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1760375570000|2025-10-13 17:12:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760375600000|2025-10-13 17:13:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1760375780000|2025-10-13 17:16:20|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|1
1760375800000|2025-10-13 17:16:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760375920000|2025-10-13 17:18:40|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|0
1760375950000|2025-10-13 17:19:10|19.99|19.91|19.99|19.91|20.02|19.94|19.99|19.91|1
1760375960000|2025-10-13 17:19:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760375970000|2025-10-13 17:19:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1760375980000|2025-10-13 17:19:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376060000|2025-10-13 17:21:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1760376090000|2025-10-13 17:21:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376100000|2025-10-13 17:21:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760376150000|2025-10-13 17:22:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760376180000|2025-10-13 17:23:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1760376260000|2025-10-13 17:24:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760376280000|2025-10-13 17:24:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|7
1760376320000|2025-10-13 17:25:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376400000|2025-10-13 17:26:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760376420000|2025-10-13 17:27:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760376620000|2025-10-13 17:30:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376670000|2025-10-13 17:31:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|25
1760376690000|2025-10-13 17:31:30|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1760376710000|2025-10-13 17:31:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760376720000|2025-10-13 17:32:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376730000|2025-10-13 17:32:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760376740000|2025-10-13 17:32:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376770000|2025-10-13 17:32:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760376780000|2025-10-13 17:33:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376800000|2025-10-13 17:33:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760376810000|2025-10-13 17:33:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760376840000|2025-10-13 17:34:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1760376980000|2025-10-13 17:36:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760377040000|2025-10-13 17:37:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760377270000|2025-10-13 17:41:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1760377290000|2025-10-13 17:41:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760377340000|2025-10-13 17:42:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1760377370000|2025-10-13 17:42:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1760377380000|2025-10-13 17:43:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760377450000|2025-10-13 17:44:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760377460000|2025-10-13 17:44:20|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1760377470000|2025-10-13 17:44:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760377710000|2025-10-13 17:48:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760377760000|2025-10-13 17:49:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760377820000|2025-10-13 17:50:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760377890000|2025-10-13 17:51:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|8
1760377960000|2025-10-13 17:52:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760378000000|2025-10-13 17:53:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760378070000|2025-10-13 17:54:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760378130000|2025-10-13 17:55:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|1
1760378150000|2025-10-13 17:55:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760378160000|2025-10-13 17:56:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760378170000|2025-10-13 17:56:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760378230000|2025-10-13 17:57:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760378280000|2025-10-13 17:58:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760378310000|2025-10-13 17:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760378400000|2025-10-13 18:00:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760378450000|2025-10-13 18:00:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760378580000|2025-10-13 18:03:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|4
1760378590000|2025-10-13 18:03:10|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1760378600000|2025-10-13 18:03:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1760378750000|2025-10-13 18:05:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760378760000|2025-10-13 18:06:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760378780000|2025-10-13 18:06:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760378830000|2025-10-13 18:07:10|||||||||5
1760378920000|2025-10-13 18:08:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760379010000|2025-10-13 18:10:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760379020000|2025-10-13 18:10:20|||||||||1
1760379030000|2025-10-13 18:10:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1760379110000|2025-10-13 18:11:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760379200000|2025-10-13 18:13:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760379270000|2025-10-13 18:14:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760379510000|2025-10-13 18:18:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|31
1760379540000|2025-10-13 18:19:00|||||||||19
1760379870000|2025-10-13 18:24:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|18
1760380190000|2025-10-13 18:29:50|||||||||1
1760380340000|2025-10-13 18:32:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|44
1760380360000|2025-10-13 18:32:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760380380000|2025-10-13 18:33:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1760380390000|2025-10-13 18:33:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1760380440000|2025-10-13 18:34:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1760380550000|2025-10-13 18:35:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1760380560000|2025-10-13 18:36:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1760380680000|2025-10-13 18:38:00|||||||||15
1760380690000|2025-10-13 18:38:10|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|0
1760380740000|2025-10-13 18:39:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1760380770000|2025-10-13 18:39:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760380830000|2025-10-13 18:40:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760380920000|2025-10-13 18:42:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760380930000|2025-10-13 18:42:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760380940000|2025-10-13 18:42:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760380970000|2025-10-13 18:42:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1760380990000|2025-10-13 18:43:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760381010000|2025-10-13 18:43:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|23
1760381310000|2025-10-13 18:48:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760381350000|2025-10-13 18:49:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1760381370000|2025-10-13 18:49:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1760381410000|2025-10-13 18:50:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1760381430000|2025-10-13 18:50:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760381460000|2025-10-13 18:51:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760381560000|2025-10-13 18:52:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760381580000|2025-10-13 18:53:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760381590000|2025-10-13 18:53:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760381630000|2025-10-13 18:53:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1760381690000|2025-10-13 18:54:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1760381700000|2025-10-13 18:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760381720000|2025-10-13 18:55:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760381830000|2025-10-13 18:57:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|23
1760381860000|2025-10-13 18:57:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760381920000|2025-10-13 18:58:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760381930000|2025-10-13 18:58:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1760381940000|2025-10-13 18:59:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760381990000|2025-10-13 18:59:50|||||||||6
1760382000000|2025-10-13 19:00:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1760382010000|2025-10-13 19:00:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760382020000|2025-10-13 19:00:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760382030000|2025-10-13 19:00:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1760382040000|2025-10-13 19:00:40|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1760382050000|2025-10-13 19:00:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1760382370000|2025-10-13 19:06:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1760382400000|2025-10-13 19:06:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1760382410000|2025-10-13 19:06:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760382440000|2025-10-13 19:07:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760382450000|2025-10-13 19:07:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760382460000|2025-10-13 19:07:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1760382470000|2025-10-13 19:07:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760382480000|2025-10-13 19:08:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760382530000|2025-10-13 19:08:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760382590000|2025-10-13 19:09:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760382600000|2025-10-13 19:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760382670000|2025-10-13 19:11:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760382790000|2025-10-13 19:13:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760382840000|2025-10-13 19:14:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760382930000|2025-10-13 19:15:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760382980000|2025-10-13 19:16:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760383030000|2025-10-13 19:17:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760383050000|2025-10-13 19:17:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760383060000|2025-10-13 19:17:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1760383070000|2025-10-13 19:17:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760383080000|2025-10-13 19:18:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760383180000|2025-10-13 19:19:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760383200000|2025-10-13 19:20:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|10
1760383350000|2025-10-13 19:22:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|10
1760383370000|2025-10-13 19:22:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1760383390000|2025-10-13 19:23:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760383400000|2025-10-13 19:23:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760383450000|2025-10-13 19:24:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760383560000|2025-10-13 19:26:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|18
1760383570000|2025-10-13 19:26:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760383600000|2025-10-13 19:26:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760383620000|2025-10-13 19:27:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760383770000|2025-10-13 19:29:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1760383820000|2025-10-13 19:30:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760383830000|2025-10-13 19:30:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760383840000|2025-10-13 19:30:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760384060000|2025-10-13 19:34:20|||||||||3
1760384210000|2025-10-13 19:36:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760384220000|2025-10-13 19:37:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760384330000|2025-10-13 19:38:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1760384370000|2025-10-13 19:39:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760384430000|2025-10-13 19:40:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1760384490000|2025-10-13 19:41:30|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|0
1760384700000|2025-10-13 19:45:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1760384710000|2025-10-13 19:45:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1760384810000|2025-10-13 19:46:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760385020000|2025-10-13 19:50:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1760385060000|2025-10-13 19:51:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760385070000|2025-10-13 19:51:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760385100000|2025-10-13 19:51:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760385120000|2025-10-13 19:52:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760385180000|2025-10-13 19:53:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760385190000|2025-10-13 19:53:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760385220000|2025-10-13 19:53:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760385230000|2025-10-13 19:53:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1760385260000|2025-10-13 19:54:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760385480000|2025-10-13 19:58:00|||||||||5
1760385530000|2025-10-13 19:58:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1760385540000|2025-10-13 19:59:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1760385590000|2025-10-13 19:59:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1760400900000|2025-10-14 00:15:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1760400990000|2025-10-14 00:16:30|19.71|19.41|19.7|19.4|19.71|19.41|19.7|19.4|0
1760401000000|2025-10-14 00:16:40|19.69|19.39|19.7|19.4|19.7|19.4|19.69|19.39|0
1760401010000|2025-10-14 00:16:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1760401040000|2025-10-14 00:17:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1760401050000|2025-10-14 00:17:30|19.69|19.39|19.74|19.44|19.74|19.44|19.69|19.39|0
1760401060000|2025-10-14 00:17:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1760401200000|2025-10-14 00:20:00|19.7|19.4|19.69|19.39|19.7|19.4|19.69|19.39|0
1760401390000|2025-10-14 00:23:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1760401740000|2025-10-14 00:29:00|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|0
1760401750000|2025-10-14 00:29:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760401780000|2025-10-14 00:29:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1760401790000|2025-10-14 00:29:50|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760401950000|2025-10-14 00:32:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1760401960000|2025-10-14 00:32:40|19.58|19.28|19.56|19.26|19.58|19.28|19.56|19.26|0
1760402400000|2025-10-14 00:40:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1760402410000|2025-10-14 00:40:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1760402560000|2025-10-14 00:42:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1760402700000|2025-10-14 00:45:00|||||||||2
1760402710000|2025-10-14 00:45:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1760402730000|2025-10-14 00:45:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|0
1760402750000|2025-10-14 00:45:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1760402770000|2025-10-14 00:46:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1760402780000|2025-10-14 00:46:20|19.57|19.27|19.57|19.27|19.57|19.27|19.56|19.26|0
1760402880000|2025-10-14 00:48:00|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1760402920000|2025-10-14 00:48:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1760403870000|2025-10-14 01:04:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1760403900000|2025-10-14 01:05:00|19.6|19.3|19.61|19.31|19.61|19.31|19.6|19.3|0
1760403910000|2025-10-14 01:05:10|19.65|19.35|19.67|19.37|19.69|19.39|19.65|19.35|0
1760403920000|2025-10-14 01:05:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760404010000|2025-10-14 01:06:50|19.62|19.32|19.61|19.31|19.62|19.32|19.61|19.31|0
1760404160000|2025-10-14 01:09:20|19.62|19.32|19.63|19.33|19.63|19.33|19.61|19.31|0
1760404180000|2025-10-14 01:09:40|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|0
1760404200000|2025-10-14 01:10:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1760404260000|2025-10-14 01:11:00|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|0
1760404270000|2025-10-14 01:11:10|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|0
1760404280000|2025-10-14 01:11:20|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760404290000|2025-10-14 01:11:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1760404510000|2025-10-14 01:15:10|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760404620000|2025-10-14 01:17:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1760404650000|2025-10-14 01:17:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760404740000|2025-10-14 01:19:00|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1760405060000|2025-10-14 01:24:20|19.63|19.33|19.64|19.34|19.64|19.34|19.63|19.33|0
1760405070000|2025-10-14 01:24:30|19.63|19.33|19.62|19.32|19.63|19.33|19.62|19.32|0
1760407320000|2025-10-14 02:02:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760407340000|2025-10-14 02:02:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1760408880000|2025-10-14 02:28:00|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1760410340000|2025-10-14 02:52:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1760411260000|2025-10-14 03:07:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1760411470000|2025-10-14 03:11:10|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1760411500000|2025-10-14 03:11:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1760411640000|2025-10-14 03:14:00|19.67|19.37|19.78|19.48|19.78|19.48|19.67|19.37|0
1760411870000|2025-10-14 03:17:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1760412320000|2025-10-14 03:25:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1760412890000|2025-10-14 03:34:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1760412980000|2025-10-14 03:36:20|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1760413280000|2025-10-14 03:41:20|19.81|19.51|19.82|19.52|19.82|19.52|19.81|19.51|1
1760413490000|2025-10-14 03:44:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1760413660000|2025-10-14 03:47:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1760413680000|2025-10-14 03:48:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1760413880000|2025-10-14 03:51:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1760413980000|2025-10-14 03:53:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1760414010000|2025-10-14 03:53:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1760414020000|2025-10-14 03:53:40|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1760414110000|2025-10-14 03:55:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1760414620000|2025-10-14 04:03:40|19.82|19.52|19.86|19.56|19.86|19.56|19.82|19.52|0
1760414680000|2025-10-14 04:04:40|19.85|19.55|19.81|19.51|19.85|19.55|19.81|19.51|0
1760415490000|2025-10-14 04:18:10|19.82|19.52|19.84|19.54|19.84|19.54|19.82|19.52|0
1760415520000|2025-10-14 04:18:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1760415540000|2025-10-14 04:19:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1760415550000|2025-10-14 04:19:10|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1760415560000|2025-10-14 04:19:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|3
1760415620000|2025-10-14 04:20:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1760415630000|2025-10-14 04:20:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760415640000|2025-10-14 04:20:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1760415660000|2025-10-14 04:21:00|19.92|19.62|19.94|19.64|19.94|19.64|19.92|19.62|0
1760415690000|2025-10-14 04:21:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760415700000|2025-10-14 04:21:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1760415710000|2025-10-14 04:21:50|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|2
1760415720000|2025-10-14 04:22:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760415730000|2025-10-14 04:22:10|19.94|19.64|19.92|19.62|19.94|19.64|19.92|19.62|0
1760415760000|2025-10-14 04:22:40|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1760415790000|2025-10-14 04:23:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1760415850000|2025-10-14 04:24:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1760415860000|2025-10-14 04:24:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1760415880000|2025-10-14 04:24:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1760415900000|2025-10-14 04:25:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1760415960000|2025-10-14 04:26:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1760415990000|2025-10-14 04:26:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1760416000000|2025-10-14 04:26:40|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|0
1760416080000|2025-10-14 04:28:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760416140000|2025-10-14 04:29:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416180000|2025-10-14 04:29:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760416200000|2025-10-14 04:30:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1760416250000|2025-10-14 04:30:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416260000|2025-10-14 04:31:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760416280000|2025-10-14 04:31:20|19.92|19.62|19.92|19.62|19.92|19.62|19.9|19.6|0
1760416320000|2025-10-14 04:32:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1760416330000|2025-10-14 04:32:10|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1760416360000|2025-10-14 04:32:40|19.87|19.79|19.97|19.67|19.97|19.81|19.87|19.67|1
1760416380000|2025-10-14 04:33:00|20.07|19.82|19.98|19.68|20.12|19.93|19.98|19.68|1
1760416410000|2025-10-14 04:33:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1760416440000|2025-10-14 04:34:00|19.91|19.61|19.9|19.6|19.91|19.61|19.9|19.6|0
1760416450000|2025-10-14 04:34:10|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416470000|2025-10-14 04:34:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760416560000|2025-10-14 04:36:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416570000|2025-10-14 04:36:10|19.9|19.6|19.95|19.65|19.95|19.65|19.9|19.6|0
1760416590000|2025-10-14 04:36:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1760416600000|2025-10-14 04:36:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416620000|2025-10-14 04:37:00|19.93|19.63|19.94|19.64|19.94|19.64|19.93|19.63|0
1760416630000|2025-10-14 04:37:10|19.9|19.6|19.89|19.59|19.9|19.6|19.89|19.59|0
1760416640000|2025-10-14 04:37:20|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760416730000|2025-10-14 04:38:50|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1760416740000|2025-10-14 04:39:00|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1760416750000|2025-10-14 04:39:10|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1760416850000|2025-10-14 04:40:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416870000|2025-10-14 04:41:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760416880000|2025-10-14 04:41:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760416970000|2025-10-14 04:42:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760417000000|2025-10-14 04:43:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760417050000|2025-10-14 04:44:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760417060000|2025-10-14 04:44:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760417070000|2025-10-14 04:44:30|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|0
1760417080000|2025-10-14 04:44:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760417090000|2025-10-14 04:44:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760417150000|2025-10-14 04:45:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1760417170000|2025-10-14 04:46:10|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|0
1760417180000|2025-10-14 04:46:20|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1760417260000|2025-10-14 04:47:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1760417270000|2025-10-14 04:47:50|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1760417290000|2025-10-14 04:48:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1760417310000|2025-10-14 04:48:30|19.95|19.65|19.93|19.63|19.95|19.65|19.93|19.63|0
1760417320000|2025-10-14 04:48:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1760417330000|2025-10-14 04:48:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1760417410000|2025-10-14 04:50:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1760417590000|2025-10-14 04:53:10|19.94|19.69|19.86|19.78|19.94|19.78|19.86|19.69|0
1760417620000|2025-10-14 04:53:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760417700000|2025-10-14 04:55:00|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.66|0
1760417830000|2025-10-14 04:57:10|19.9|19.6|19.91|19.66|19.91|19.66|19.89|19.6|0
1760418030000|2025-10-14 05:00:30|19.88|19.61|19.88|19.63|19.88|19.63|19.88|19.61|0
1760418070000|2025-10-14 05:01:10|19.9|19.6|19.89|19.64|19.9|19.64|19.87|19.6|0
1760418090000|2025-10-14 05:01:30|19.91|19.66|19.88|19.63|19.91|19.66|19.88|19.6|0
1760418100000|2025-10-14 05:01:40|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1760418140000|2025-10-14 05:02:20|19.9|19.65|19.92|19.67|19.92|19.67|19.9|19.65|0
1760418150000|2025-10-14 05:02:30|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1760418380000|2025-10-14 05:06:20|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1760418400000|2025-10-14 05:06:40|19.91|19.62|19.91|19.66|19.91|19.66|19.91|19.62|0
1760418420000|2025-10-14 05:07:00|19.92|19.67|19.92|19.67|19.92|19.76|19.84|19.67|0
1760418480000|2025-10-14 05:08:00|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1760418620000|2025-10-14 05:10:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1760418710000|2025-10-14 05:11:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760418750000|2025-10-14 05:12:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1760418770000|2025-10-14 05:12:50|19.94|19.69|19.86|19.78|19.94|19.78|19.86|19.69|0
1760418780000|2025-10-14 05:13:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760418790000|2025-10-14 05:13:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760418980000|2025-10-14 05:16:20|19.94|19.86|20.01|19.76|20.01|19.86|19.94|19.76|0
1760419020000|2025-10-14 05:17:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1760419060000|2025-10-14 05:17:40|19.98|19.73|19.95|19.7|19.98|19.82|19.88|19.7|0
1760419070000|2025-10-14 05:17:50|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760419080000|2025-10-14 05:18:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1760419110000|2025-10-14 05:18:30|19.96|19.71|19.95|19.7|19.96|19.8|19.88|19.7|0
1760419120000|2025-10-14 05:18:40|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760419140000|2025-10-14 05:19:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760419170000|2025-10-14 05:19:30|19.88|19.8|19.96|19.71|19.96|19.8|19.88|19.71|0
1760419190000|2025-10-14 05:19:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760419200000|2025-10-14 05:20:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760419210000|2025-10-14 05:20:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760419230000|2025-10-14 05:20:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1760419250000|2025-10-14 05:20:50|19.98|19.73|19.92|19.84|19.98|19.84|19.92|19.73|0
1760419260000|2025-10-14 05:21:00|19.96|19.71|19.88|19.8|20|19.8|19.88|19.71|0
1760419270000|2025-10-14 05:21:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760419290000|2025-10-14 05:21:30|19.96|19.71|19.88|19.8|19.96|19.8|19.88|19.71|0
1760419300000|2025-10-14 05:21:40|19.96|19.71|19.9|19.82|19.96|19.82|19.88|19.71|0
1760419320000|2025-10-14 05:22:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760419340000|2025-10-14 05:22:20|19.88|19.8|19.88|19.8|19.96|19.8|19.88|19.71|0
1760419350000|2025-10-14 05:22:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760419360000|2025-10-14 05:22:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760419410000|2025-10-14 05:23:30|20.02|19.77|19.93|19.85|20.02|19.85|19.93|19.77|0
1760419420000|2025-10-14 05:23:40|20.02|19.77|19.93|19.85|20.02|19.85|19.93|19.77|0
1760419430000|2025-10-14 05:23:50|20.02|19.77|20.02|19.77|20.02|19.85|19.93|19.77|0
1760419440000|2025-10-14 05:24:00|19.93|19.85|19.93|19.85|20.02|19.85|19.93|19.76|0
1760419450000|2025-10-14 05:24:10|20.02|19.77|20.01|19.76|20.02|19.77|20.01|19.76|0
1760419520000|2025-10-14 05:25:20|20.04|19.74|20.01|19.76|20.04|19.76|20.01|19.74|0
1760419530000|2025-10-14 05:25:30|20.04|19.74|20.04|19.74|20.04|19.87|19.95|19.74|0
1760419540000|2025-10-14 05:25:40|20.01|19.76|19.93|19.85|20.04|19.85|19.93|19.74|0
1760419550000|2025-10-14 05:25:50|20.02|19.77|20.01|19.76|20.04|19.85|19.93|19.74|0
1760419560000|2025-10-14 05:26:00|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1760419570000|2025-10-14 05:26:10|20.06|19.76|19.95|19.87|20.06|19.87|19.95|19.76|0
1760419580000|2025-10-14 05:26:20|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419590000|2025-10-14 05:26:30|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419600000|2025-10-14 05:26:40|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419610000|2025-10-14 05:26:50|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.78|0
1760419620000|2025-10-14 05:27:00|20.04|19.79|20.03|19.78|20.06|19.79|20.03|19.76|0
1760419640000|2025-10-14 05:27:20|20.06|19.76|20.03|19.78|20.06|19.78|20.03|19.76|0
1760419650000|2025-10-14 05:27:30|19.95|19.87|20.04|19.79|20.04|19.87|19.95|19.79|0
1760419660000|2025-10-14 05:27:40|19.95|19.87|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419670000|2025-10-14 05:27:50|20.03|19.78|19.95|19.87|20.04|19.87|19.95|19.78|0
1760419680000|2025-10-14 05:28:00|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419690000|2025-10-14 05:28:10|20.04|19.79|20.03|19.78|20.04|19.87|19.95|19.78|0
1760419720000|2025-10-14 05:28:40|20.04|19.79|20.04|19.79|20.04|19.87|19.95|19.79|0
1760419730000|2025-10-14 05:28:50|19.95|19.87|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419740000|2025-10-14 05:29:00|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419750000|2025-10-14 05:29:10|20.04|19.79|19.96|19.88|20.04|19.88|19.95|19.79|0
1760419760000|2025-10-14 05:29:20|20.04|19.79|19.95|19.87|20.04|19.87|19.95|19.79|0
1760419770000|2025-10-14 05:29:30|20.04|19.79|20.06|19.81|20.06|19.87|19.95|19.79|0
1760419780000|2025-10-14 05:29:40|19.97|19.89|19.97|19.89|20.06|19.89|19.97|19.81|0
1760419790000|2025-10-14 05:29:50|20.06|19.81|20.06|19.81|20.06|19.89|19.97|19.81|0
1760419800000|2025-10-14 05:30:00|19.97|19.89|19.95|19.87|20.04|19.89|19.95|19.79|0
1760419810000|2025-10-14 05:30:10|20.09|19.84|19.97|19.89|20.09|19.89|19.97|19.81|1
1760419820000|2025-10-14 05:30:20|20.06|19.81|19.97|19.89|20.06|19.89|19.97|19.81|0
1760419830000|2025-10-14 05:30:30|20.06|19.81|19.99|19.91|20.08|19.91|19.97|19.8|0
1760419840000|2025-10-14 05:30:40|20.08|19.83|20.06|19.81|20.08|19.89|19.97|19.81|0
1760419850000|2025-10-14 05:30:50|19.97|19.89|19.97|19.89|20.06|19.89|19.97|19.81|0
1760419860000|2025-10-14 05:31:00|20.06|19.81|19.97|19.89|20.06|19.89|19.97|19.81|0
1760419870000|2025-10-14 05:31:10|20.06|19.81|19.97|19.89|20.06|19.89|19.97|19.81|0
1760419880000|2025-10-14 05:31:20|20.06|19.81|19.97|19.89|20.06|19.89|19.97|19.81|0
1760419890000|2025-10-14 05:31:30|20.06|19.81|19.99|19.91|20.06|19.91|19.97|19.81|0
1760419960000|2025-10-14 05:32:40|20.09|19.84|20.13|19.88|20.13|19.88|20.09|19.84|1
1760420010000|2025-10-14 05:33:30|20.11|19.86|20.13|19.88|20.13|19.88|20.11|19.86|0
1760420050000|2025-10-14 05:34:10|20.16|19.86|20.13|19.88|20.16|19.88|20.13|19.86|0
1760420070000|2025-10-14 05:34:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1760420140000|2025-10-14 05:35:40|20.18|19.88|20.19|19.94|20.19|19.94|20.17|19.88|0
1760420160000|2025-10-14 05:36:00|20.21|19.96|20.13|20.05|20.21|20.05|20.13|19.96|0
1760420180000|2025-10-14 05:36:20|20.19|19.94|20.13|20.05|20.19|20.05|20.13|19.94|0
1760420220000|2025-10-14 05:37:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760420230000|2025-10-14 05:37:10|20.25|20|20.19|20.11|20.25|20.11|20.19|20|1
1760420280000|2025-10-14 05:38:00|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1760420330000|2025-10-14 05:38:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760420340000|2025-10-14 05:39:00|20.35|20.1|20.27|20.19|20.35|20.19|20.27|20.1|1
1760420350000|2025-10-14 05:39:10|20.35|20.1|20.33|20.08|20.35|20.1|20.33|20.08|0
1760420360000|2025-10-14 05:39:20|20.31|20.06|20.29|20.21|20.34|20.21|20.28|20.06|15
1760420370000|2025-10-14 05:39:30|20.27|20.19|20.28|20.2|20.29|20.21|20.27|20.19|2
1760420380000|2025-10-14 05:39:40|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|1
1760420390000|2025-10-14 05:39:50|20.43|20.13|20.43|20.13|20.43|20.16|20.41|20.12|4
1760420400000|2025-10-14 05:40:00|20.41|20.16|20.43|20.13|20.43|20.16|20.41|20.13|1
1760420410000|2025-10-14 05:40:10|20.3|20.22|20.41|20.16|20.43|20.24|20.3|20.12|0
1760420420000|2025-10-14 05:40:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|1
1760420430000|2025-10-14 05:40:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1760420480000|2025-10-14 05:41:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1760420520000|2025-10-14 05:42:00|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1760420580000|2025-10-14 05:43:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1760420610000|2025-10-14 05:43:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760420630000|2025-10-14 05:43:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760420650000|2025-10-14 05:44:10|20.47|20.17|20.48|20.18|20.48|20.18|20.46|20.16|0
1760420670000|2025-10-14 05:44:30|20.45|20.2|20.57|20.27|20.57|20.27|20.45|20.2|0
1760420690000|2025-10-14 05:44:50|20.52|20.22|20.54|20.24|20.54|20.24|20.52|20.22|0
1760420700000|2025-10-14 05:45:00|20.52|20.22|20.54|20.24|20.54|20.24|20.52|20.22|0
1760420750000|2025-10-14 05:45:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760420770000|2025-10-14 05:46:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760420810000|2025-10-14 05:46:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1760420830000|2025-10-14 05:47:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760420840000|2025-10-14 05:47:20|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1760420850000|2025-10-14 05:47:30|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1760420860000|2025-10-14 05:47:40|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1760420890000|2025-10-14 05:48:10|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1760420940000|2025-10-14 05:49:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760420950000|2025-10-14 05:49:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1760420980000|2025-10-14 05:49:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760420990000|2025-10-14 05:49:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760421000000|2025-10-14 05:50:00|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760421030000|2025-10-14 05:50:30|20.45|20.2|20.44|20.19|20.45|20.2|20.42|20.17|0
1760421130000|2025-10-14 05:52:10|20.46|20.21|20.44|20.19|20.46|20.21|20.44|20.19|0
1760421150000|2025-10-14 05:52:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760421230000|2025-10-14 05:53:50|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760421250000|2025-10-14 05:54:10|20.43|20.18|20.32|20.24|20.43|20.24|20.32|20.18|0
1760421260000|2025-10-14 05:54:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760421290000|2025-10-14 05:54:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1760421300000|2025-10-14 05:55:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760421310000|2025-10-14 05:55:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1760421320000|2025-10-14 05:55:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760421370000|2025-10-14 05:56:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760421400000|2025-10-14 05:56:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760421410000|2025-10-14 05:56:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760421420000|2025-10-14 05:57:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760421430000|2025-10-14 05:57:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760421560000|2025-10-14 05:59:20|||||||||2
1760421600000|2025-10-14 06:00:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760421640000|2025-10-14 06:00:40|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|33
1760421650000|2025-10-14 06:00:50|||||||||1
1760421670000|2025-10-14 06:01:10|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|3
1760421680000|2025-10-14 06:01:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760421690000|2025-10-14 06:01:30|||||||||2
1760421700000|2025-10-14 06:01:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760421730000|2025-10-14 06:02:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760421740000|2025-10-14 06:02:20|||||||||1
1760421760000|2025-10-14 06:02:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1760421800000|2025-10-14 06:03:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760421810000|2025-10-14 06:03:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1760421830000|2025-10-14 06:03:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1760421840000|2025-10-14 06:04:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1760421870000|2025-10-14 06:04:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1760421890000|2025-10-14 06:04:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|8
1760421920000|2025-10-14 06:05:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|22
1760421930000|2025-10-14 06:05:30|||||||||1
1760421940000|2025-10-14 06:05:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|9
1760421960000|2025-10-14 06:06:00|||||||||1
1760421970000|2025-10-14 06:06:10|||||||||10
1760421990000|2025-10-14 06:06:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760422000000|2025-10-14 06:06:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1760422010000|2025-10-14 06:06:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760422030000|2025-10-14 06:07:10|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|1
1760422040000|2025-10-14 06:07:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760422050000|2025-10-14 06:07:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|1
1760422080000|2025-10-14 06:08:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760422110000|2025-10-14 06:08:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760422120000|2025-10-14 06:08:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760422130000|2025-10-14 06:08:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760422140000|2025-10-14 06:09:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760422160000|2025-10-14 06:09:20|||||||||1
1760422290000|2025-10-14 06:11:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760422320000|2025-10-14 06:12:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760422350000|2025-10-14 06:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760422400000|2025-10-14 06:13:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|19
1760422490000|2025-10-14 06:14:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760422510000|2025-10-14 06:15:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|20
1760422570000|2025-10-14 06:16:10|||||||||1
1760422640000|2025-10-14 06:17:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760422780000|2025-10-14 06:19:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1760422910000|2025-10-14 06:21:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|29
1760422930000|2025-10-14 06:22:10|||||||||3
1760422940000|2025-10-14 06:22:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|13
1760422980000|2025-10-14 06:23:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423000000|2025-10-14 06:23:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|11
1760423010000|2025-10-14 06:23:30|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1760423020000|2025-10-14 06:23:40|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1760423030000|2025-10-14 06:23:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760423040000|2025-10-14 06:24:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423050000|2025-10-14 06:24:10|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1760423060000|2025-10-14 06:24:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423070000|2025-10-14 06:24:30|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|14
1760423090000|2025-10-14 06:24:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423100000|2025-10-14 06:25:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760423110000|2025-10-14 06:25:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423120000|2025-10-14 06:25:20|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1760423130000|2025-10-14 06:25:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1760423180000|2025-10-14 06:26:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1760423230000|2025-10-14 06:27:10|||||||||30
1760423240000|2025-10-14 06:27:20|||||||||30
1760423250000|2025-10-14 06:27:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|10
1760423260000|2025-10-14 06:27:40|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1760423270000|2025-10-14 06:27:50|20.4|20.32|20.43|20.35|20.44|20.36|20.4|20.32|231
1760423280000|2025-10-14 06:28:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1760423290000|2025-10-14 06:28:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760423340000|2025-10-14 06:29:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760423420000|2025-10-14 06:30:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1760423440000|2025-10-14 06:30:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760423470000|2025-10-14 06:31:10|||||||||1
1760423500000|2025-10-14 06:31:40|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|9
1760423520000|2025-10-14 06:32:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1760423530000|2025-10-14 06:32:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1760423540000|2025-10-14 06:32:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1760423550000|2025-10-14 06:32:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760423560000|2025-10-14 06:32:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760423580000|2025-10-14 06:33:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760423590000|2025-10-14 06:33:10|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1760423600000|2025-10-14 06:33:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760423700000|2025-10-14 06:35:00|||||||||29
1760423710000|2025-10-14 06:35:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|20
1760423760000|2025-10-14 06:36:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423770000|2025-10-14 06:36:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760423800000|2025-10-14 06:36:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760423820000|2025-10-14 06:37:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760423840000|2025-10-14 06:37:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1760423850000|2025-10-14 06:37:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760423860000|2025-10-14 06:37:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760423870000|2025-10-14 06:37:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760423890000|2025-10-14 06:38:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760423900000|2025-10-14 06:38:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760424000000|2025-10-14 06:40:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760424010000|2025-10-14 06:40:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760424040000|2025-10-14 06:40:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1760424050000|2025-10-14 06:40:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1760424060000|2025-10-14 06:41:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|10
1760424070000|2025-10-14 06:41:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|35
1760424150000|2025-10-14 06:42:30|||||||||16
1760424170000|2025-10-14 06:42:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760424180000|2025-10-14 06:43:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|45
1760424250000|2025-10-14 06:44:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1760424260000|2025-10-14 06:44:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1760424270000|2025-10-14 06:44:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760424300000|2025-10-14 06:45:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760424310000|2025-10-14 06:45:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760424360000|2025-10-14 06:46:00|||||||||1
1760424460000|2025-10-14 06:47:40|||||||||25
1760424480000|2025-10-14 06:48:00|||||||||7
1760424490000|2025-10-14 06:48:10|||||||||26
1760424560000|2025-10-14 06:49:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760424760000|2025-10-14 06:52:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760424780000|2025-10-14 06:53:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760424880000|2025-10-14 06:54:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|134
1760424910000|2025-10-14 06:55:10|||||||||5
1760424920000|2025-10-14 06:55:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|6
1760424940000|2025-10-14 06:55:40|||||||||5
1760424950000|2025-10-14 06:55:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1760424970000|2025-10-14 06:56:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|4
1760424980000|2025-10-14 06:56:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760424990000|2025-10-14 06:56:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760425020000|2025-10-14 06:57:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760425150000|2025-10-14 06:59:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|15
1760425160000|2025-10-14 06:59:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760425170000|2025-10-14 06:59:30|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|10
1760425180000|2025-10-14 06:59:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760425200000|2025-10-14 07:00:00|20.57|20.49|20.58|20.5|20.58|20.5|20.55|20.47|159
1760425210000|2025-10-14 07:00:10|||||||||5
1760425220000|2025-10-14 07:00:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|6
1760425230000|2025-10-14 07:00:30|||||||||3
1760425240000|2025-10-14 07:00:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1760425250000|2025-10-14 07:00:50|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|141
1760425260000|2025-10-14 07:01:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|6
1760425280000|2025-10-14 07:01:20|||||||||2
1760425300000|2025-10-14 07:01:40|||||||||3
1760425310000|2025-10-14 07:01:50|||||||||25
1760425340000|2025-10-14 07:02:20|||||||||2
1760425360000|2025-10-14 07:02:40|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|204
1760425370000|2025-10-14 07:02:50|||||||||1
1760425390000|2025-10-14 07:03:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|54
1760425400000|2025-10-14 07:03:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|25
1760425410000|2025-10-14 07:03:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1760425420000|2025-10-14 07:03:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|25
1760425470000|2025-10-14 07:04:30|||||||||71
1760425520000|2025-10-14 07:05:20|||||||||1
1760425530000|2025-10-14 07:05:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|35
1760425540000|2025-10-14 07:05:40|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|21
1760425560000|2025-10-14 07:06:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760425570000|2025-10-14 07:06:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|14
1760425580000|2025-10-14 07:06:20|20.72|20.64|20.68|20.6|20.73|20.65|20.68|20.6|78
1760425610000|2025-10-14 07:06:50|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|62
1760425620000|2025-10-14 07:07:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|9
1760425630000|2025-10-14 07:07:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|2
1760425640000|2025-10-14 07:07:20|||||||||1
1760425650000|2025-10-14 07:07:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|3
1760425660000|2025-10-14 07:07:40|||||||||1
1760425680000|2025-10-14 07:08:00|||||||||3
1760425690000|2025-10-14 07:08:10|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|1
1760425700000|2025-10-14 07:08:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|14
1760425710000|2025-10-14 07:08:30|||||||||3
1760425720000|2025-10-14 07:08:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|51
1760425740000|2025-10-14 07:09:00|||||||||1
1760425750000|2025-10-14 07:09:10|||||||||2
1760425760000|2025-10-14 07:09:20|||||||||8
1760425770000|2025-10-14 07:09:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|45
1760425780000|2025-10-14 07:09:40|||||||||4
1760425800000|2025-10-14 07:10:00|||||||||6
1760425810000|2025-10-14 07:10:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760425820000|2025-10-14 07:10:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1760425830000|2025-10-14 07:10:30|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|1
1760425840000|2025-10-14 07:10:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|28
1760425850000|2025-10-14 07:10:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|53
1760425860000|2025-10-14 07:11:00|||||||||50
1760425880000|2025-10-14 07:11:20|||||||||1
1760425900000|2025-10-14 07:11:40|||||||||14
1760425920000|2025-10-14 07:12:00|||||||||1
1760425930000|2025-10-14 07:12:10|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|31
1760425950000|2025-10-14 07:12:30|||||||||1
1760425960000|2025-10-14 07:12:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|6
1760425980000|2025-10-14 07:13:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|5
1760426000000|2025-10-14 07:13:20|||||||||11
1760426010000|2025-10-14 07:13:30|||||||||1
1760426030000|2025-10-14 07:13:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|9
1760426040000|2025-10-14 07:14:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|18
1760426050000|2025-10-14 07:14:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760426060000|2025-10-14 07:14:20|||||||||2
1760426080000|2025-10-14 07:14:40|||||||||1
1760426090000|2025-10-14 07:14:50|||||||||11
1760426110000|2025-10-14 07:15:10|20.68|20.6|20.67|20.59|20.68|20.6|20.66|20.58|65
1760426120000|2025-10-14 07:15:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760426130000|2025-10-14 07:15:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|11
1760426140000|2025-10-14 07:15:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1760426150000|2025-10-14 07:15:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1760426160000|2025-10-14 07:16:00|||||||||1
1760426180000|2025-10-14 07:16:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1760426200000|2025-10-14 07:16:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1760426230000|2025-10-14 07:17:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|10
1760426240000|2025-10-14 07:17:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1760426250000|2025-10-14 07:17:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|79
1760426260000|2025-10-14 07:17:40|||||||||1
1760426280000|2025-10-14 07:18:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|64
1760426290000|2025-10-14 07:18:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|1
1760426300000|2025-10-14 07:18:20|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|1
1760426310000|2025-10-14 07:18:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|3
1760426320000|2025-10-14 07:18:40|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|1
1760426340000|2025-10-14 07:19:00|||||||||3
1760426360000|2025-10-14 07:19:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1760426380000|2025-10-14 07:19:40|||||||||1
1760426390000|2025-10-14 07:19:50|||||||||5
1760426410000|2025-10-14 07:20:10|||||||||1
1760426430000|2025-10-14 07:20:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1760426440000|2025-10-14 07:20:40|||||||||2
1760426460000|2025-10-14 07:21:00|||||||||1
1760426490000|2025-10-14 07:21:30|||||||||1
1760426510000|2025-10-14 07:21:50|||||||||4
1760426530000|2025-10-14 07:22:10|20.59|20.51|20.61|20.53|20.63|20.55|20.59|20.51|55
1760426540000|2025-10-14 07:22:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760426560000|2025-10-14 07:22:40|||||||||1
1760426580000|2025-10-14 07:23:00|||||||||2
1760426590000|2025-10-14 07:23:10|||||||||5
1760426600000|2025-10-14 07:23:20|||||||||1
1760426610000|2025-10-14 07:23:30|||||||||2
1760426630000|2025-10-14 07:23:50|||||||||2
1760426640000|2025-10-14 07:24:00|||||||||1
1760426660000|2025-10-14 07:24:20|||||||||1
1760426690000|2025-10-14 07:24:50|||||||||4
1760426700000|2025-10-14 07:25:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|72
1760426710000|2025-10-14 07:25:10|||||||||4
1760426730000|2025-10-14 07:25:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|2
1760426740000|2025-10-14 07:25:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|36
1760426750000|2025-10-14 07:25:50|||||||||1
1760426760000|2025-10-14 07:26:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|144
1760426770000|2025-10-14 07:26:10|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|2
1760426790000|2025-10-14 07:26:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|32
1760426800000|2025-10-14 07:26:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1760426810000|2025-10-14 07:26:50|||||||||1
1760426830000|2025-10-14 07:27:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760426840000|2025-10-14 07:27:20|||||||||1
1760426850000|2025-10-14 07:27:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|19
1760426860000|2025-10-14 07:27:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1760426880000|2025-10-14 07:28:00|||||||||2
1760426910000|2025-10-14 07:28:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|10
1760426920000|2025-10-14 07:28:40|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|1
1760426930000|2025-10-14 07:28:50|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|0
1760426940000|2025-10-14 07:29:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|1
1760426960000|2025-10-14 07:29:20|||||||||1
1760426980000|2025-10-14 07:29:40|||||||||14
1760426990000|2025-10-14 07:29:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1760427010000|2025-10-14 07:30:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|67
1760427020000|2025-10-14 07:30:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|4
1760427040000|2025-10-14 07:30:40|||||||||1
1760427050000|2025-10-14 07:30:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1760427060000|2025-10-14 07:31:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1760427070000|2025-10-14 07:31:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1760427090000|2025-10-14 07:31:30|||||||||1
1760427110000|2025-10-14 07:31:50|||||||||1
1760427120000|2025-10-14 07:32:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|3
1760427140000|2025-10-14 07:32:20|||||||||2
1760427150000|2025-10-14 07:32:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1760427160000|2025-10-14 07:32:40|||||||||1
1760427180000|2025-10-14 07:33:00|||||||||100
1760427190000|2025-10-14 07:33:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|1
1760427200000|2025-10-14 07:33:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|11
1760427210000|2025-10-14 07:33:30|||||||||1
1760427230000|2025-10-14 07:33:50|||||||||10
1760427240000|2025-10-14 07:34:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|31
1760427250000|2025-10-14 07:34:10|||||||||1
1760427260000|2025-10-14 07:34:20|20.64|20.56|20.63|20.55|20.65|20.57|20.62|20.54|86
1760427270000|2025-10-14 07:34:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|47
1760427310000|2025-10-14 07:35:10|||||||||3
1760427320000|2025-10-14 07:35:20|||||||||1
1760427340000|2025-10-14 07:35:40|||||||||77
1760427350000|2025-10-14 07:35:50|||||||||2
1760427360000|2025-10-14 07:36:00|||||||||7
1760427390000|2025-10-14 07:36:30|||||||||1
1760427410000|2025-10-14 07:36:50|||||||||1
1760427420000|2025-10-14 07:37:00|||||||||2
1760427440000|2025-10-14 07:37:20|||||||||1
1760427450000|2025-10-14 07:37:30|||||||||3
1760427460000|2025-10-14 07:37:40|||||||||1
1760427470000|2025-10-14 07:37:50|20.65|20.57|20.85|20.77|20.85|20.77|20.65|20.57|260
1760427480000|2025-10-14 07:38:00|20.84|20.76|21.01|20.93|21.06|20.98|20.84|20.76|148
1760427490000|2025-10-14 07:38:10|21.03|20.95|20.89|20.81|21.03|20.95|20.89|20.81|82
1760427500000|2025-10-14 07:38:20|20.92|20.84|20.83|20.75|20.95|20.87|20.83|20.75|109
1760427510000|2025-10-14 07:38:30|20.84|20.76|20.84|20.76|20.87|20.79|20.84|20.76|7
1760427520000|2025-10-14 07:38:40|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|55
1760427530000|2025-10-14 07:38:50|20.84|20.76|20.76|20.68|20.84|20.76|20.76|20.68|10
1760427540000|2025-10-14 07:39:00|20.77|20.69|20.8|20.72|20.82|20.74|20.76|20.68|52
1760427550000|2025-10-14 07:39:10|20.82|20.74|20.82|20.74|20.84|20.76|20.81|20.73|122
1760427560000|2025-10-14 07:39:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|25
1760427570000|2025-10-14 07:39:30|||||||||50
1760427580000|2025-10-14 07:39:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|109
1760427600000|2025-10-14 07:40:00|||||||||53
1760427610000|2025-10-14 07:40:10|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|70
1760427620000|2025-10-14 07:40:20|20.82|20.74|20.81|20.73|20.84|20.76|20.81|20.73|11
1760427630000|2025-10-14 07:40:30|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|81
1760427640000|2025-10-14 07:40:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|32
1760427650000|2025-10-14 07:40:50|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|18
1760427660000|2025-10-14 07:41:00|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|136
1760427670000|2025-10-14 07:41:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|9
1760427680000|2025-10-14 07:41:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|28
1760427690000|2025-10-14 07:41:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|41
1760427700000|2025-10-14 07:41:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760427710000|2025-10-14 07:41:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|126
1760427720000|2025-10-14 07:42:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|17
1760427730000|2025-10-14 07:42:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760427740000|2025-10-14 07:42:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|50
1760427750000|2025-10-14 07:42:30|20.84|20.76|20.9|20.82|20.9|20.82|20.84|20.76|192
1760427760000|2025-10-14 07:42:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|37
1760427770000|2025-10-14 07:42:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1760427790000|2025-10-14 07:43:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1760427800000|2025-10-14 07:43:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|204
1760427810000|2025-10-14 07:43:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1760427820000|2025-10-14 07:43:40|21|20.92|21|20.92|21.02|20.94|20.99|20.91|40
1760427830000|2025-10-14 07:43:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1760427840000|2025-10-14 07:44:00|21|20.92|20.96|20.88|21|20.92|20.95|20.87|37
1760427850000|2025-10-14 07:44:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760427860000|2025-10-14 07:44:20|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1760427870000|2025-10-14 07:44:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|1
1760427880000|2025-10-14 07:44:40|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|15
1760427890000|2025-10-14 07:44:50|||||||||20
1760427900000|2025-10-14 07:45:00|20.92|20.84|20.9|20.82|20.93|20.85|20.9|20.82|4
1760427910000|2025-10-14 07:45:10|||||||||1
1760427920000|2025-10-14 07:45:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|21
1760427930000|2025-10-14 07:45:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|5
1760427940000|2025-10-14 07:45:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|6
1760427950000|2025-10-14 07:45:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760427960000|2025-10-14 07:46:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|1
1760427970000|2025-10-14 07:46:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|13
1760427980000|2025-10-14 07:46:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1760427990000|2025-10-14 07:46:30|||||||||4
1760428000000|2025-10-14 07:46:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|42
1760428010000|2025-10-14 07:46:50|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|67
1760428020000|2025-10-14 07:47:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760428030000|2025-10-14 07:47:10|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|6
1760428040000|2025-10-14 07:47:20|||||||||1
1760428060000|2025-10-14 07:47:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|70
1760428070000|2025-10-14 07:47:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760428080000|2025-10-14 07:48:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760428090000|2025-10-14 07:48:10|||||||||5
1760428110000|2025-10-14 07:48:30|||||||||53
1760428120000|2025-10-14 07:48:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|40
1760428130000|2025-10-14 07:48:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1760428140000|2025-10-14 07:49:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|56
1760428150000|2025-10-14 07:49:10|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|2
1760428160000|2025-10-14 07:49:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1760428170000|2025-10-14 07:49:30|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|1
1760428180000|2025-10-14 07:49:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1760428190000|2025-10-14 07:49:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1760428200000|2025-10-14 07:50:00|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|31
1760428210000|2025-10-14 07:50:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|35
1760428220000|2025-10-14 07:50:20|20.88|20.8|20.86|20.78|20.88|20.8|20.85|20.77|19
1760428240000|2025-10-14 07:50:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|3
1760428250000|2025-10-14 07:50:50|20.85|20.77|20.88|20.8|20.91|20.83|20.85|20.77|0
1760428260000|2025-10-14 07:51:00|20.89|20.81|20.89|20.81|20.91|20.83|20.88|20.8|23
1760428270000|2025-10-14 07:51:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|7
1760428280000|2025-10-14 07:51:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|8
1760428290000|2025-10-14 07:51:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1760428310000|2025-10-14 07:51:50|||||||||1
1760428320000|2025-10-14 07:52:00|||||||||12
1760428330000|2025-10-14 07:52:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1760428340000|2025-10-14 07:52:20|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|2
1760428350000|2025-10-14 07:52:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|6
1760428360000|2025-10-14 07:52:40|||||||||1
1760428370000|2025-10-14 07:52:50|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|6
1760428390000|2025-10-14 07:53:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|1
1760428400000|2025-10-14 07:53:20|||||||||3
1760428410000|2025-10-14 07:53:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|21
1760428420000|2025-10-14 07:53:40|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1760428430000|2025-10-14 07:53:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760428440000|2025-10-14 07:54:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|31
1760428450000|2025-10-14 07:54:10|||||||||1
1760428460000|2025-10-14 07:54:20|||||||||21
1760428470000|2025-10-14 07:54:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1760428480000|2025-10-14 07:54:40|||||||||3
1760428490000|2025-10-14 07:54:50|||||||||1
1760428510000|2025-10-14 07:55:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|25
1760428520000|2025-10-14 07:55:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|16
1760428530000|2025-10-14 07:55:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|79
1760428540000|2025-10-14 07:55:40|||||||||1
1760428550000|2025-10-14 07:55:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1760428560000|2025-10-14 07:56:00|||||||||6
1760428570000|2025-10-14 07:56:10|||||||||1
1760428580000|2025-10-14 07:56:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1760428590000|2025-10-14 07:56:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1760428600000|2025-10-14 07:56:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|28
1760428610000|2025-10-14 07:56:50|||||||||1
1760428620000|2025-10-14 07:57:00|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|2
1760428640000|2025-10-14 07:57:20|||||||||7
1760428650000|2025-10-14 07:57:30|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|5
1760428660000|2025-10-14 07:57:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|3
1760428670000|2025-10-14 07:57:50|||||||||5
1760428690000|2025-10-14 07:58:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|2
1760428700000|2025-10-14 07:58:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|1
1760428710000|2025-10-14 07:58:30|||||||||2
1760428720000|2025-10-14 07:58:40|||||||||1
1760428730000|2025-10-14 07:58:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|21
1760428740000|2025-10-14 07:59:00|||||||||1
1760428750000|2025-10-14 07:59:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760428760000|2025-10-14 07:59:20|||||||||1
1760428770000|2025-10-14 07:59:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1760428780000|2025-10-14 07:59:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|13
1760428790000|2025-10-14 07:59:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1760428800000|2025-10-14 08:00:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1760428820000|2025-10-14 08:00:20|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|21
1760428830000|2025-10-14 08:00:30|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|1
1760428840000|2025-10-14 08:00:40|||||||||1
1760428850000|2025-10-14 08:00:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1760428860000|2025-10-14 08:01:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|69
1760428890000|2025-10-14 08:01:30|20.74|20.66|20.71|20.63|20.75|20.67|20.71|20.63|1
1760428900000|2025-10-14 08:01:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760428910000|2025-10-14 08:01:50|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|11
1760428920000|2025-10-14 08:02:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1760428940000|2025-10-14 08:02:20|||||||||2
1760428960000|2025-10-14 08:02:40|||||||||1
1760428970000|2025-10-14 08:02:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760428980000|2025-10-14 08:03:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1760428990000|2025-10-14 08:03:10|||||||||1
1760429010000|2025-10-14 08:03:30|||||||||2
1760429020000|2025-10-14 08:03:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|1
1760429040000|2025-10-14 08:04:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|64
1760429050000|2025-10-14 08:04:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1760429060000|2025-10-14 08:04:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760429070000|2025-10-14 08:04:30|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|6
1760429080000|2025-10-14 08:04:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|5
1760429090000|2025-10-14 08:04:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|41
1760429100000|2025-10-14 08:05:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|3
1760429110000|2025-10-14 08:05:10|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|27
1760429130000|2025-10-14 08:05:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|5
1760429140000|2025-10-14 08:05:40|||||||||1
1760429160000|2025-10-14 08:06:00|||||||||2
1760429190000|2025-10-14 08:06:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|28
1760429200000|2025-10-14 08:06:40|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|5
1760429210000|2025-10-14 08:06:50|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|66
1760429220000|2025-10-14 08:07:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|5
1760429240000|2025-10-14 08:07:20|||||||||8
1760429260000|2025-10-14 08:07:40|||||||||1
1760429290000|2025-10-14 08:08:10|||||||||2
1760429300000|2025-10-14 08:08:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|70
1760429310000|2025-10-14 08:08:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1760429340000|2025-10-14 08:09:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1760429350000|2025-10-14 08:09:10|||||||||49
1760429360000|2025-10-14 08:09:20|||||||||1
1760429370000|2025-10-14 08:09:30|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|3
1760429380000|2025-10-14 08:09:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1760429390000|2025-10-14 08:09:50|||||||||1
1760429400000|2025-10-14 08:10:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1760429410000|2025-10-14 08:10:10|||||||||1
1760429420000|2025-10-14 08:10:20|||||||||1
1760429430000|2025-10-14 08:10:30|||||||||1
1760429440000|2025-10-14 08:10:40|||||||||1
1760429460000|2025-10-14 08:11:00|||||||||1
1760429470000|2025-10-14 08:11:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|70
1760429480000|2025-10-14 08:11:20|||||||||17
1760429510000|2025-10-14 08:11:50|||||||||1
1760429530000|2025-10-14 08:12:10|||||||||2
1760429540000|2025-10-14 08:12:20|||||||||1
1760429560000|2025-10-14 08:12:40|||||||||1
1760429570000|2025-10-14 08:12:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|82
1760429580000|2025-10-14 08:13:00|||||||||10
1760429590000|2025-10-14 08:13:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1760429600000|2025-10-14 08:13:20|||||||||3
1760429610000|2025-10-14 08:13:30|||||||||1
1760429620000|2025-10-14 08:13:40|||||||||40
1760429640000|2025-10-14 08:14:00|||||||||1
1760429660000|2025-10-14 08:14:20|||||||||1
1760429670000|2025-10-14 08:14:30|||||||||1
1760429680000|2025-10-14 08:14:40|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|14
1760429690000|2025-10-14 08:14:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|15
1760429700000|2025-10-14 08:15:00|||||||||13
1760429710000|2025-10-14 08:15:10|||||||||1
1760429730000|2025-10-14 08:15:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|26
1760429740000|2025-10-14 08:15:40|||||||||1
1760429750000|2025-10-14 08:15:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760429760000|2025-10-14 08:16:00|||||||||2
1760429780000|2025-10-14 08:16:20|||||||||1
1760429790000|2025-10-14 08:16:30|||||||||4
1760429800000|2025-10-14 08:16:40|||||||||1
1760429810000|2025-10-14 08:16:50|||||||||8
1760429830000|2025-10-14 08:17:10|||||||||1
1760429840000|2025-10-14 08:17:20|||||||||1
1760429860000|2025-10-14 08:17:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|45
1760429870000|2025-10-14 08:17:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760429890000|2025-10-14 08:18:10|||||||||1
1760429910000|2025-10-14 08:18:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1760429920000|2025-10-14 08:18:40|||||||||1
1760429940000|2025-10-14 08:19:00|||||||||3
1760429960000|2025-10-14 08:19:20|||||||||1
1760429980000|2025-10-14 08:19:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|9
1760429990000|2025-10-14 08:19:50|||||||||2
1760430000000|2025-10-14 08:20:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1760430010000|2025-10-14 08:20:10|||||||||1
1760430040000|2025-10-14 08:20:40|||||||||4
1760430050000|2025-10-14 08:20:50|||||||||1
1760430060000|2025-10-14 08:21:00|||||||||1
1760430090000|2025-10-14 08:21:30|||||||||1
1760430110000|2025-10-14 08:21:50|||||||||2
1760430120000|2025-10-14 08:22:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|61
1760430130000|2025-10-14 08:22:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|4
1760430140000|2025-10-14 08:22:20|||||||||1
1760430160000|2025-10-14 08:22:40|||||||||1
1760430170000|2025-10-14 08:22:50|||||||||1
1760430190000|2025-10-14 08:23:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|9
1760430210000|2025-10-14 08:23:30|||||||||2
1760430230000|2025-10-14 08:23:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1760430240000|2025-10-14 08:24:00|||||||||2
1760430260000|2025-10-14 08:24:20|||||||||1
1760430270000|2025-10-14 08:24:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760430290000|2025-10-14 08:24:50|||||||||1
1760430300000|2025-10-14 08:25:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|6
1760430310000|2025-10-14 08:25:10|||||||||4
1760430340000|2025-10-14 08:25:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1760430360000|2025-10-14 08:26:00|||||||||1
1760430370000|2025-10-14 08:26:10|||||||||1
1760430390000|2025-10-14 08:26:30|||||||||1
1760430400000|2025-10-14 08:26:40|||||||||51
1760430410000|2025-10-14 08:26:50|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|155
1760430420000|2025-10-14 08:27:00|||||||||200
1760430430000|2025-10-14 08:27:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|41
1760430440000|2025-10-14 08:27:20|||||||||1
1760430460000|2025-10-14 08:27:40|||||||||1
1760430470000|2025-10-14 08:27:50|||||||||2
1760430490000|2025-10-14 08:28:10|||||||||2
1760430510000|2025-10-14 08:28:30|||||||||1
1760430540000|2025-10-14 08:29:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|26
1760430550000|2025-10-14 08:29:10|||||||||1
1760430560000|2025-10-14 08:29:20|||||||||1
1760430570000|2025-10-14 08:29:30|||||||||2
1760430590000|2025-10-14 08:29:50|||||||||1
1760430600000|2025-10-14 08:30:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1760430610000|2025-10-14 08:30:10|||||||||7
1760430620000|2025-10-14 08:30:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1760430630000|2025-10-14 08:30:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|177
1760430650000|2025-10-14 08:30:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|18
1760430660000|2025-10-14 08:31:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1760430680000|2025-10-14 08:31:20|||||||||1
1760430690000|2025-10-14 08:31:30|||||||||3
1760430700000|2025-10-14 08:31:40|20.62|20.54|20.63|20.55|20.64|20.56|20.62|20.54|0
1760430710000|2025-10-14 08:31:50|||||||||1
1760430720000|2025-10-14 08:32:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1760430740000|2025-10-14 08:32:20|||||||||2
1760430750000|2025-10-14 08:32:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|35
1760430760000|2025-10-14 08:32:40|||||||||1
1760430770000|2025-10-14 08:32:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1760430790000|2025-10-14 08:33:10|||||||||1
1760430800000|2025-10-14 08:33:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760430810000|2025-10-14 08:33:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|5
1760430840000|2025-10-14 08:34:00|||||||||1
1760430860000|2025-10-14 08:34:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1760430870000|2025-10-14 08:34:30|||||||||54
1760430890000|2025-10-14 08:34:50|||||||||1
1760430900000|2025-10-14 08:35:00|||||||||1
1760430910000|2025-10-14 08:35:10|||||||||4
1760430940000|2025-10-14 08:35:40|||||||||1
1760430960000|2025-10-14 08:36:00|||||||||1
1760430970000|2025-10-14 08:36:10|||||||||1
1760430990000|2025-10-14 08:36:30|||||||||1
1760431000000|2025-10-14 08:36:40|||||||||3
1760431010000|2025-10-14 08:36:50|||||||||1
1760431030000|2025-10-14 08:37:10|||||||||1
1760431040000|2025-10-14 08:37:20|||||||||1
1760431050000|2025-10-14 08:37:30|||||||||1
1760431060000|2025-10-14 08:37:40|||||||||1
1760431090000|2025-10-14 08:38:10|||||||||12
1760431110000|2025-10-14 08:38:30|||||||||1
1760431140000|2025-10-14 08:39:00|||||||||1
1760431160000|2025-10-14 08:39:20|||||||||2
1760431190000|2025-10-14 08:39:50|||||||||1
1760431200000|2025-10-14 08:40:00|||||||||1
1760431210000|2025-10-14 08:40:10|||||||||3
1760431220000|2025-10-14 08:40:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|50
1760431230000|2025-10-14 08:40:30|||||||||1
1760431240000|2025-10-14 08:40:40|||||||||1
1760431250000|2025-10-14 08:40:50|||||||||2
1760431260000|2025-10-14 08:41:00|||||||||1
1760431290000|2025-10-14 08:41:30|||||||||3
1760431300000|2025-10-14 08:41:40|||||||||1
1760431310000|2025-10-14 08:41:50|||||||||2
1760431330000|2025-10-14 08:42:10|||||||||2
1760431340000|2025-10-14 08:42:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1760431350000|2025-10-14 08:42:30|||||||||15
1760431360000|2025-10-14 08:42:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|59
1760431390000|2025-10-14 08:43:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1760431410000|2025-10-14 08:43:30|||||||||1
1760431440000|2025-10-14 08:44:00|||||||||3
1760431460000|2025-10-14 08:44:20|||||||||1
1760431490000|2025-10-14 08:44:50|||||||||3
1760431500000|2025-10-14 08:45:00|||||||||2
1760431510000|2025-10-14 08:45:10|||||||||1
1760431520000|2025-10-14 08:45:20|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|7
1760431530000|2025-10-14 08:45:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|3
1760431540000|2025-10-14 08:45:40|||||||||2
1760431560000|2025-10-14 08:46:00|||||||||16
1760431590000|2025-10-14 08:46:30|||||||||1
1760431600000|2025-10-14 08:46:40|||||||||1
1760431610000|2025-10-14 08:46:50|||||||||2
1760431640000|2025-10-14 08:47:20|||||||||1
1760431660000|2025-10-14 08:47:40|||||||||2
1760431690000|2025-10-14 08:48:10|||||||||1
1760431710000|2025-10-14 08:48:30|||||||||1
1760431730000|2025-10-14 08:48:50|||||||||3
1760431740000|2025-10-14 08:49:00|||||||||1
1760431750000|2025-10-14 08:49:10|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|1
1760431760000|2025-10-14 08:49:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|13
1760431770000|2025-10-14 08:49:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1760431790000|2025-10-14 08:49:50|||||||||3
1760431800000|2025-10-14 08:50:00|||||||||3
1760431810000|2025-10-14 08:50:10|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|23
1760431840000|2025-10-14 08:50:40|||||||||1
1760431850000|2025-10-14 08:50:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|1
1760431860000|2025-10-14 08:51:00|||||||||1
1760431880000|2025-10-14 08:51:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1760431890000|2025-10-14 08:51:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1760431900000|2025-10-14 08:51:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1760431910000|2025-10-14 08:51:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|3
1760431920000|2025-10-14 08:52:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|4
1760431930000|2025-10-14 08:52:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1760431940000|2025-10-14 08:52:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1760431950000|2025-10-14 08:52:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|9
1760431960000|2025-10-14 08:52:40|||||||||1
1760431980000|2025-10-14 08:53:00|||||||||1
1760431990000|2025-10-14 08:53:10|||||||||5
1760432000000|2025-10-14 08:53:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1760432010000|2025-10-14 08:53:30|||||||||51
1760432040000|2025-10-14 08:54:00|||||||||3
1760432060000|2025-10-14 08:54:20|||||||||1
1760432090000|2025-10-14 08:54:50|||||||||1
1760432100000|2025-10-14 08:55:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|14
1760432110000|2025-10-14 08:55:10|||||||||4
1760432140000|2025-10-14 08:55:40|||||||||1
1760432160000|2025-10-14 08:56:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1760432180000|2025-10-14 08:56:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|12
1760432190000|2025-10-14 08:56:30|||||||||1
1760432200000|2025-10-14 08:56:40|||||||||2
1760432210000|2025-10-14 08:56:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1760432220000|2025-10-14 08:57:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1760432230000|2025-10-14 08:57:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1760432240000|2025-10-14 08:57:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1760432250000|2025-10-14 08:57:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1760432260000|2025-10-14 08:57:40|||||||||2
1760432290000|2025-10-14 08:58:10|||||||||1
1760432310000|2025-10-14 08:58:30|||||||||1
1760432330000|2025-10-14 08:58:50|||||||||1
1760432340000|2025-10-14 08:59:00|||||||||3
1760432360000|2025-10-14 08:59:20|||||||||1
1760432370000|2025-10-14 08:59:30|||||||||1
1760432390000|2025-10-14 08:59:50|||||||||2
1760432400000|2025-10-14 09:00:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1760432410000|2025-10-14 09:00:10|||||||||1
1760432420000|2025-10-14 09:00:20|||||||||2
1760432430000|2025-10-14 09:00:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1760432440000|2025-10-14 09:00:40|||||||||1
1760432450000|2025-10-14 09:00:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|11
1760432460000|2025-10-14 09:01:00|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|2
1760432470000|2025-10-14 09:01:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1760432480000|2025-10-14 09:01:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1760432490000|2025-10-14 09:01:30|||||||||1
1760432510000|2025-10-14 09:01:50|||||||||1
1760432520000|2025-10-14 09:02:00|||||||||1
1760432530000|2025-10-14 09:02:10|||||||||2
1760432540000|2025-10-14 09:02:20|||||||||1
1760432560000|2025-10-14 09:02:40|||||||||1
1760432570000|2025-10-14 09:02:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|38
1760432580000|2025-10-14 09:03:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1760432590000|2025-10-14 09:03:10|||||||||1
1760432600000|2025-10-14 09:03:20|||||||||7
1760432610000|2025-10-14 09:03:30|||||||||1
1760432640000|2025-10-14 09:04:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1760432650000|2025-10-14 09:04:10|||||||||1
1760432660000|2025-10-14 09:04:20|||||||||1
1760432690000|2025-10-14 09:04:50|||||||||3
1760432700000|2025-10-14 09:05:00|||||||||3
1760432710000|2025-10-14 09:05:10|||||||||2
1760432740000|2025-10-14 09:05:40|||||||||1
1760432760000|2025-10-14 09:06:00|||||||||4
1760432770000|2025-10-14 09:06:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1760432790000|2025-10-14 09:06:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1760432810000|2025-10-14 09:06:50|||||||||1
1760432820000|2025-10-14 09:07:00|||||||||1
1760432830000|2025-10-14 09:07:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1760432840000|2025-10-14 09:07:20|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|1
1760432850000|2025-10-14 09:07:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1760432860000|2025-10-14 09:07:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|1
1760432870000|2025-10-14 09:07:50|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1760432880000|2025-10-14 09:08:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1760432890000|2025-10-14 09:08:10|||||||||1
1760432900000|2025-10-14 09:08:20|||||||||1
1760432910000|2025-10-14 09:08:30|||||||||1
1760432920000|2025-10-14 09:08:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1760432930000|2025-10-14 09:08:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760432940000|2025-10-14 09:09:00|||||||||3
1760432960000|2025-10-14 09:09:20|||||||||4
1760432990000|2025-10-14 09:09:50|||||||||1
1760433000000|2025-10-14 09:10:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|4
1760433010000|2025-10-14 09:10:10|||||||||1
1760433020000|2025-10-14 09:10:20|||||||||1
1760433040000|2025-10-14 09:10:40|||||||||1
1760433050000|2025-10-14 09:10:50|||||||||3
1760433060000|2025-10-14 09:11:00|||||||||1
1760433090000|2025-10-14 09:11:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|30
1760433100000|2025-10-14 09:11:40|||||||||10
1760433110000|2025-10-14 09:11:50|||||||||1
1760433120000|2025-10-14 09:12:00|||||||||1
1760433140000|2025-10-14 09:12:20|||||||||1
1760433160000|2025-10-14 09:12:40|||||||||1
1760433180000|2025-10-14 09:13:00|||||||||1
1760433190000|2025-10-14 09:13:10|||||||||1
1760433210000|2025-10-14 09:13:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1760433220000|2025-10-14 09:13:40|||||||||1
1760433230000|2025-10-14 09:13:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|2
1760433240000|2025-10-14 09:14:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1760433250000|2025-10-14 09:14:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|1
1760433260000|2025-10-14 09:14:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|2
1760433270000|2025-10-14 09:14:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|4
1760433280000|2025-10-14 09:14:40|||||||||12
1760433290000|2025-10-14 09:14:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|5
1760433300000|2025-10-14 09:15:00|||||||||228
1760433310000|2025-10-14 09:15:10|||||||||5
1760433340000|2025-10-14 09:15:40|||||||||35
1760433350000|2025-10-14 09:15:50|||||||||1
1760433360000|2025-10-14 09:16:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|70
1760433370000|2025-10-14 09:16:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|1
1760433380000|2025-10-14 09:16:20|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|36
1760433390000|2025-10-14 09:16:30|||||||||1
1760433410000|2025-10-14 09:16:50|||||||||1
1760433420000|2025-10-14 09:17:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|31
1760433430000|2025-10-14 09:17:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1760433440000|2025-10-14 09:17:20|||||||||3
1760433480000|2025-10-14 09:18:00|||||||||7
1760433490000|2025-10-14 09:18:10|||||||||1
1760433510000|2025-10-14 09:18:30|||||||||1
1760433530000|2025-10-14 09:18:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1760433540000|2025-10-14 09:19:00|||||||||9
1760433550000|2025-10-14 09:19:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760433560000|2025-10-14 09:19:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|2
1760433570000|2025-10-14 09:19:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1760433580000|2025-10-14 09:19:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1760433590000|2025-10-14 09:19:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|30
1760433610000|2025-10-14 09:20:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1760433630000|2025-10-14 09:20:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1760433640000|2025-10-14 09:20:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1760433650000|2025-10-14 09:20:50|||||||||1
1760433660000|2025-10-14 09:21:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|38
1760433690000|2025-10-14 09:21:30|||||||||2
1760433710000|2025-10-14 09:21:50|||||||||1
1760433720000|2025-10-14 09:22:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|2
1760433730000|2025-10-14 09:22:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|90
1760433750000|2025-10-14 09:22:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1760433760000|2025-10-14 09:22:40|||||||||1
1760433780000|2025-10-14 09:23:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|1
1760433790000|2025-10-14 09:23:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1760433800000|2025-10-14 09:23:20|||||||||9
1760433810000|2025-10-14 09:23:30|||||||||1
1760433830000|2025-10-14 09:23:50|||||||||16
1760433840000|2025-10-14 09:24:00|||||||||1
1760433850000|2025-10-14 09:24:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|115
1760433860000|2025-10-14 09:24:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|5
1760433870000|2025-10-14 09:24:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|6
1760433880000|2025-10-14 09:24:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1760433890000|2025-10-14 09:24:50|||||||||1
1760433900000|2025-10-14 09:25:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|24
1760433910000|2025-10-14 09:25:10|||||||||1
1760433920000|2025-10-14 09:25:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760433930000|2025-10-14 09:25:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1760433940000|2025-10-14 09:25:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1760433960000|2025-10-14 09:26:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1760433970000|2025-10-14 09:26:10|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|8
1760433980000|2025-10-14 09:26:20|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|2
1760433990000|2025-10-14 09:26:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|1
1760434000000|2025-10-14 09:26:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1760434010000|2025-10-14 09:26:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|7
1760434040000|2025-10-14 09:27:20|||||||||1
1760434060000|2025-10-14 09:27:40|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|1
1760434070000|2025-10-14 09:27:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|14
1760434090000|2025-10-14 09:28:10|||||||||1
1760434110000|2025-10-14 09:28:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|1
1760434130000|2025-10-14 09:28:50|||||||||3
1760434140000|2025-10-14 09:29:00|||||||||2
1760434160000|2025-10-14 09:29:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|12
1760434190000|2025-10-14 09:29:50|||||||||1
1760434200000|2025-10-14 09:30:00|||||||||4
1760434210000|2025-10-14 09:30:10|||||||||13
1760434220000|2025-10-14 09:30:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1760434260000|2025-10-14 09:31:00|||||||||4
1760434280000|2025-10-14 09:31:20|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|2
1760434290000|2025-10-14 09:31:30|||||||||1
1760434310000|2025-10-14 09:31:50|||||||||1
1760434320000|2025-10-14 09:32:00|||||||||2
1760434340000|2025-10-14 09:32:20|||||||||1
1760434360000|2025-10-14 09:32:40|||||||||1
1760434380000|2025-10-14 09:33:00|||||||||1
1760434390000|2025-10-14 09:33:10|||||||||9
1760434400000|2025-10-14 09:33:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760434410000|2025-10-14 09:33:30|||||||||1
1760434420000|2025-10-14 09:33:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1760434430000|2025-10-14 09:33:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1760434450000|2025-10-14 09:34:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|47
1760434460000|2025-10-14 09:34:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|1
1760434470000|2025-10-14 09:34:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1760434480000|2025-10-14 09:34:40|||||||||1
1760434490000|2025-10-14 09:34:50|||||||||1
1760434500000|2025-10-14 09:35:00|||||||||10
1760434510000|2025-10-14 09:35:10|||||||||1
1760434520000|2025-10-14 09:35:20|||||||||1
1760434540000|2025-10-14 09:35:40|||||||||2
1760434550000|2025-10-14 09:35:50|||||||||3
1760434560000|2025-10-14 09:36:00|||||||||2
1760434590000|2025-10-14 09:36:30|||||||||1
1760434600000|2025-10-14 09:36:40|||||||||6
1760434610000|2025-10-14 09:36:50|||||||||1
1760434640000|2025-10-14 09:37:20|||||||||1
1760434650000|2025-10-14 09:37:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|69
1760434660000|2025-10-14 09:37:40|||||||||10
1760434670000|2025-10-14 09:37:50|||||||||14
1760434690000|2025-10-14 09:38:10|||||||||1
1760434710000|2025-10-14 09:38:30|||||||||10
1760434730000|2025-10-14 09:38:50|||||||||1
1760434740000|2025-10-14 09:39:00|||||||||1
1760434750000|2025-10-14 09:39:10|||||||||1
1760434760000|2025-10-14 09:39:20|||||||||1
1760434780000|2025-10-14 09:39:40|||||||||1
1760434790000|2025-10-14 09:39:50|||||||||5
1760434800000|2025-10-14 09:40:00|||||||||1
1760434830000|2025-10-14 09:40:30|||||||||51
1760434840000|2025-10-14 09:40:40|||||||||1
1760434860000|2025-10-14 09:41:00|||||||||47
1760434870000|2025-10-14 09:41:10|||||||||1
1760434880000|2025-10-14 09:41:20|||||||||1
1760434890000|2025-10-14 09:41:30|||||||||23
1760434910000|2025-10-14 09:41:50|||||||||1
1760434920000|2025-10-14 09:42:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|7
1760434930000|2025-10-14 09:42:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760434940000|2025-10-14 09:42:20|||||||||1
1760434960000|2025-10-14 09:42:40|||||||||1
1760434980000|2025-10-14 09:43:00|||||||||5
1760434990000|2025-10-14 09:43:10|||||||||1
1760435000000|2025-10-14 09:43:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|135
1760435030000|2025-10-14 09:43:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1760435060000|2025-10-14 09:44:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|36
1760435080000|2025-10-14 09:44:40|||||||||1
1760435090000|2025-10-14 09:44:50|||||||||4
1760435110000|2025-10-14 09:45:10|20.74|20.66|20.74|20.66|20.75|20.67|20.7|20.62|1
1760435120000|2025-10-14 09:45:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760435130000|2025-10-14 09:45:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760435140000|2025-10-14 09:45:40|||||||||1
1760435160000|2025-10-14 09:46:00|||||||||1
1760435170000|2025-10-14 09:46:10|||||||||4
1760435180000|2025-10-14 09:46:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|27
1760435190000|2025-10-14 09:46:30|||||||||1
1760435210000|2025-10-14 09:46:50|||||||||2
1760435240000|2025-10-14 09:47:20|||||||||2
1760435250000|2025-10-14 09:47:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1760435260000|2025-10-14 09:47:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|4
1760435280000|2025-10-14 09:48:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760435290000|2025-10-14 09:48:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1760435300000|2025-10-14 09:48:20|||||||||1
1760435310000|2025-10-14 09:48:30|||||||||1
1760435320000|2025-10-14 09:48:40|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|77
1760435330000|2025-10-14 09:48:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|20
1760435350000|2025-10-14 09:49:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|36
1760435360000|2025-10-14 09:49:20|||||||||1
1760435370000|2025-10-14 09:49:30|||||||||1
1760435390000|2025-10-14 09:49:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1760435400000|2025-10-14 09:50:00|||||||||3
1760435410000|2025-10-14 09:50:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1760435430000|2025-10-14 09:50:30|||||||||1
1760435440000|2025-10-14 09:50:40|||||||||1
1760435460000|2025-10-14 09:51:00|||||||||1
1760435470000|2025-10-14 09:51:10|||||||||6
1760435490000|2025-10-14 09:51:30|||||||||2
1760435500000|2025-10-14 09:51:40|||||||||50
1760435510000|2025-10-14 09:51:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|28
1760435520000|2025-10-14 09:52:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|12
1760435530000|2025-10-14 09:52:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|1
1760435540000|2025-10-14 09:52:20|||||||||1
1760435550000|2025-10-14 09:52:30|||||||||1
1760435560000|2025-10-14 09:52:40|||||||||1
1760435580000|2025-10-14 09:53:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|2
1760435590000|2025-10-14 09:53:10|||||||||3
1760435610000|2025-10-14 09:53:30|||||||||1
1760435640000|2025-10-14 09:54:00|||||||||11
1760435650000|2025-10-14 09:54:10|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|1
1760435660000|2025-10-14 09:54:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1760435670000|2025-10-14 09:54:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1760435690000|2025-10-14 09:54:50|||||||||1
1760435710000|2025-10-14 09:55:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1760435720000|2025-10-14 09:55:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1760435740000|2025-10-14 09:55:40|||||||||2
1760435760000|2025-10-14 09:56:00|||||||||1
1760435780000|2025-10-14 09:56:20|||||||||1
1760435790000|2025-10-14 09:56:30|||||||||1
1760435810000|2025-10-14 09:56:50|||||||||1
1760435840000|2025-10-14 09:57:20|||||||||1
1760435860000|2025-10-14 09:57:40|||||||||18
1760435880000|2025-10-14 09:58:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1760435890000|2025-10-14 09:58:10|||||||||1
1760435910000|2025-10-14 09:58:30|||||||||1
1760435930000|2025-10-14 09:58:50|20.85|20.77|20.83|20.75|20.85|20.77|20.82|20.74|82
1760435940000|2025-10-14 09:59:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|1
1760435950000|2025-10-14 09:59:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1760435960000|2025-10-14 09:59:20|||||||||6
1760435990000|2025-10-14 09:59:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1760436000000|2025-10-14 10:00:00|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|24
1760436010000|2025-10-14 10:00:10|20.87|20.79|20.85|20.77|20.88|20.8|20.85|20.77|28
1760436040000|2025-10-14 10:00:40|||||||||18
1760436060000|2025-10-14 10:01:00|||||||||2
1760436070000|2025-10-14 10:01:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|82
1760436090000|2025-10-14 10:01:30|||||||||1
1760436110000|2025-10-14 10:01:50|||||||||1
1760436120000|2025-10-14 10:02:00|||||||||1
1760436140000|2025-10-14 10:02:20|||||||||1
1760436160000|2025-10-14 10:02:40|||||||||1
1760436190000|2025-10-14 10:03:10|||||||||4
1760436210000|2025-10-14 10:03:30|||||||||1
1760436220000|2025-10-14 10:03:40|||||||||30
1760436240000|2025-10-14 10:04:00|||||||||1
1760436250000|2025-10-14 10:04:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1760436260000|2025-10-14 10:04:20|||||||||1
1760436280000|2025-10-14 10:04:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760436290000|2025-10-14 10:04:50|||||||||1
1760436310000|2025-10-14 10:05:10|||||||||2
1760436340000|2025-10-14 10:05:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1760436360000|2025-10-14 10:06:00|||||||||1
1760436370000|2025-10-14 10:06:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760436380000|2025-10-14 10:06:20|||||||||1
1760436390000|2025-10-14 10:06:30|||||||||92
1760436410000|2025-10-14 10:06:50|||||||||1
1760436430000|2025-10-14 10:07:10|||||||||3
1760436440000|2025-10-14 10:07:20|||||||||1
1760436460000|2025-10-14 10:07:40|||||||||3
1760436490000|2025-10-14 10:08:10|||||||||1
1760436500000|2025-10-14 10:08:20|||||||||1
1760436510000|2025-10-14 10:08:30|||||||||8
1760436530000|2025-10-14 10:08:50|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|51
1760436540000|2025-10-14 10:09:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1760436550000|2025-10-14 10:09:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760436560000|2025-10-14 10:09:20|||||||||1
1760436570000|2025-10-14 10:09:30|||||||||1
1760436590000|2025-10-14 10:09:50|||||||||1
1760436600000|2025-10-14 10:10:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|9
1760436610000|2025-10-14 10:10:10|||||||||1
1760436620000|2025-10-14 10:10:20|||||||||1
1760436630000|2025-10-14 10:10:30|||||||||1
1760436640000|2025-10-14 10:10:40|||||||||8
1760436650000|2025-10-14 10:10:50|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1760436660000|2025-10-14 10:11:00|||||||||2
1760436690000|2025-10-14 10:11:30|||||||||1
1760436710000|2025-10-14 10:11:50|||||||||1
1760436730000|2025-10-14 10:12:10|||||||||23
1760436740000|2025-10-14 10:12:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|12
1760436760000|2025-10-14 10:12:40|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|68
1760436770000|2025-10-14 10:12:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|15
1760436790000|2025-10-14 10:13:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|16
1760436800000|2025-10-14 10:13:20|||||||||15
1760436810000|2025-10-14 10:13:30|||||||||1
1760436820000|2025-10-14 10:13:40|||||||||1
1760436840000|2025-10-14 10:14:00|20.95|20.87|20.94|20.86|20.95|20.87|20.93|20.85|20
1760436850000|2025-10-14 10:14:10|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|15
1760436860000|2025-10-14 10:14:20|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|1
1760436870000|2025-10-14 10:14:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1760436880000|2025-10-14 10:14:40|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|1
1760436890000|2025-10-14 10:14:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|1
1760436900000|2025-10-14 10:15:00|20.91|20.83|20.95|20.87|20.95|20.87|20.91|20.83|3
1760436910000|2025-10-14 10:15:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|16
1760436940000|2025-10-14 10:15:40|||||||||1
1760436950000|2025-10-14 10:15:50|||||||||1
1760436960000|2025-10-14 10:16:00|||||||||1
1760436980000|2025-10-14 10:16:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|4
1760436990000|2025-10-14 10:16:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|3
1760437010000|2025-10-14 10:16:50|||||||||2
1760437040000|2025-10-14 10:17:20|||||||||1
1760437060000|2025-10-14 10:17:40|||||||||1
1760437070000|2025-10-14 10:17:50|||||||||1
1760437090000|2025-10-14 10:18:10|||||||||1
1760437110000|2025-10-14 10:18:30|||||||||1
1760437140000|2025-10-14 10:19:00|||||||||2
1760437160000|2025-10-14 10:19:20|||||||||1
1760437190000|2025-10-14 10:19:50|||||||||1
1760437200000|2025-10-14 10:20:00|||||||||88
1760437210000|2025-10-14 10:20:10|||||||||1
1760437240000|2025-10-14 10:20:40|||||||||1
1760437260000|2025-10-14 10:21:00|||||||||2
1760437290000|2025-10-14 10:21:30|||||||||1
1760437300000|2025-10-14 10:21:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|100
1760437310000|2025-10-14 10:21:50|||||||||1
1760437330000|2025-10-14 10:22:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|16
1760437340000|2025-10-14 10:22:20|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|21
1760437350000|2025-10-14 10:22:30|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|1
1760437380000|2025-10-14 10:23:00|||||||||1
1760437410000|2025-10-14 10:23:30|||||||||3
1760437420000|2025-10-14 10:23:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1760437440000|2025-10-14 10:24:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1760437450000|2025-10-14 10:24:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|1
1760437460000|2025-10-14 10:24:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|10
1760437480000|2025-10-14 10:24:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1760437500000|2025-10-14 10:25:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1760437510000|2025-10-14 10:25:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|51
1760437520000|2025-10-14 10:25:20|||||||||13
1760437530000|2025-10-14 10:25:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|1
1760437540000|2025-10-14 10:25:40|||||||||1
1760437550000|2025-10-14 10:25:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|27
1760437560000|2025-10-14 10:26:00|||||||||1
1760437590000|2025-10-14 10:26:30|||||||||1
1760437610000|2025-10-14 10:26:50|||||||||1
1760437620000|2025-10-14 10:27:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|9
1760437640000|2025-10-14 10:27:20|||||||||2
1760437650000|2025-10-14 10:27:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1760437660000|2025-10-14 10:27:40|||||||||1
1760437680000|2025-10-14 10:28:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|23
1760437690000|2025-10-14 10:28:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|1
1760437710000|2025-10-14 10:28:30|||||||||2
1760437720000|2025-10-14 10:28:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|8
1760437730000|2025-10-14 10:28:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1760437740000|2025-10-14 10:29:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|9
1760437750000|2025-10-14 10:29:10|||||||||175
1760437760000|2025-10-14 10:29:20|||||||||1
1760437770000|2025-10-14 10:29:30|||||||||1
1760437790000|2025-10-14 10:29:50|21.08|21|21.08|21|21.08|21|21.08|21|138
1760437800000|2025-10-14 10:30:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|188
1760437810000|2025-10-14 10:30:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|38
1760437830000|2025-10-14 10:30:30|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|71
1760437840000|2025-10-14 10:30:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1760437850000|2025-10-14 10:30:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|38
1760437860000|2025-10-14 10:31:00|||||||||23
1760437870000|2025-10-14 10:31:10|||||||||24
1760437880000|2025-10-14 10:31:20|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|4
1760437890000|2025-10-14 10:31:30|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|37
1760437900000|2025-10-14 10:31:40|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|6
1760437910000|2025-10-14 10:31:50|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|4
1760437920000|2025-10-14 10:32:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1760437930000|2025-10-14 10:32:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760437940000|2025-10-14 10:32:20|||||||||6
1760437960000|2025-10-14 10:32:40|||||||||5
1760437980000|2025-10-14 10:33:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|7
1760437990000|2025-10-14 10:33:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1760438000000|2025-10-14 10:33:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760438010000|2025-10-14 10:33:30|||||||||2
1760438020000|2025-10-14 10:33:40|||||||||1
1760438040000|2025-10-14 10:34:00|||||||||1
1760438050000|2025-10-14 10:34:10|||||||||1
1760438060000|2025-10-14 10:34:20|||||||||1
1760438080000|2025-10-14 10:34:40|||||||||5
1760438090000|2025-10-14 10:34:50|||||||||72
1760438100000|2025-10-14 10:35:00|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|3
1760438110000|2025-10-14 10:35:10|||||||||1
1760438120000|2025-10-14 10:35:20|||||||||1
1760438130000|2025-10-14 10:35:30|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|0
1760438140000|2025-10-14 10:35:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1760438160000|2025-10-14 10:36:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|162
1760438170000|2025-10-14 10:36:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|42
1760438210000|2025-10-14 10:36:50|||||||||1
1760438240000|2025-10-14 10:37:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|7
1760438260000|2025-10-14 10:37:40|||||||||1
1760438270000|2025-10-14 10:37:50|||||||||1
1760438280000|2025-10-14 10:38:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1760438290000|2025-10-14 10:38:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1760438310000|2025-10-14 10:38:30|||||||||1
1760438330000|2025-10-14 10:38:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|13
1760438340000|2025-10-14 10:39:00|21.17|21.09|21.16|21.08|21.2|21.12|21.15|21.07|3
1760438350000|2025-10-14 10:39:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760438360000|2025-10-14 10:39:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1760438370000|2025-10-14 10:39:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1760438380000|2025-10-14 10:39:40|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|20
1760438390000|2025-10-14 10:39:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|52
1760438400000|2025-10-14 10:40:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|5
1760438410000|2025-10-14 10:40:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|10
1760438420000|2025-10-14 10:40:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760438430000|2025-10-14 10:40:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|40
1760438440000|2025-10-14 10:40:40|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|2
1760438450000|2025-10-14 10:40:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760438460000|2025-10-14 10:41:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|2
1760438470000|2025-10-14 10:41:10|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1760438480000|2025-10-14 10:41:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1760438490000|2025-10-14 10:41:30|||||||||1
1760438510000|2025-10-14 10:41:50|||||||||1
1760438530000|2025-10-14 10:42:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|7
1760438540000|2025-10-14 10:42:20|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|1
1760438550000|2025-10-14 10:42:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|20
1760438560000|2025-10-14 10:42:40|||||||||1
1760438570000|2025-10-14 10:42:50|||||||||1
1760438580000|2025-10-14 10:43:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1760438590000|2025-10-14 10:43:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|2
1760438610000|2025-10-14 10:43:30|||||||||1
1760438620000|2025-10-14 10:43:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1760438640000|2025-10-14 10:44:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|4
1760438650000|2025-10-14 10:44:10|||||||||1
1760438660000|2025-10-14 10:44:20|||||||||1
1760438670000|2025-10-14 10:44:30|||||||||5
1760438690000|2025-10-14 10:44:50|||||||||2
1760438700000|2025-10-14 10:45:00|||||||||114
1760438710000|2025-10-14 10:45:10|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|6
1760438720000|2025-10-14 10:45:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|23
1760438740000|2025-10-14 10:45:40|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|35
1760438750000|2025-10-14 10:45:50|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|2
1760438760000|2025-10-14 10:46:00|||||||||1
1760438770000|2025-10-14 10:46:10|||||||||1
1760438780000|2025-10-14 10:46:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1760438790000|2025-10-14 10:46:30|||||||||1
1760438810000|2025-10-14 10:46:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|23
1760438820000|2025-10-14 10:47:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760438830000|2025-10-14 10:47:10|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|37
1760438840000|2025-10-14 10:47:20|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|22
1760438850000|2025-10-14 10:47:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1760438860000|2025-10-14 10:47:40|||||||||1
1760438880000|2025-10-14 10:48:00|21.3|21.22|21.32|21.24|21.33|21.25|21.3|21.22|223
1760438890000|2025-10-14 10:48:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|27
1760438910000|2025-10-14 10:48:30|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|4
1760438920000|2025-10-14 10:48:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|10
1760438930000|2025-10-14 10:48:50|||||||||7
1760438940000|2025-10-14 10:49:00|||||||||2
1760438960000|2025-10-14 10:49:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1760438970000|2025-10-14 10:49:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|21
1760438990000|2025-10-14 10:49:50|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|13
1760439010000|2025-10-14 10:50:10|||||||||5
1760439020000|2025-10-14 10:50:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|40
1760439030000|2025-10-14 10:50:30|||||||||1
1760439040000|2025-10-14 10:50:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1760439060000|2025-10-14 10:51:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|1
1760439080000|2025-10-14 10:51:20|21.35|21.27|21.35|21.27|21.35|21.27|21.34|21.26|162
1760439090000|2025-10-14 10:51:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|31
1760439100000|2025-10-14 10:51:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|42
1760439110000|2025-10-14 10:51:50|||||||||2
1760439120000|2025-10-14 10:52:00|||||||||20
1760439130000|2025-10-14 10:52:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|23
1760439140000|2025-10-14 10:52:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|26
1760439150000|2025-10-14 10:52:30|21.26|21.18|21.24|21.16|21.28|21.2|21.24|21.16|30
1760439160000|2025-10-14 10:52:40|||||||||1
1760439170000|2025-10-14 10:52:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|11
1760439180000|2025-10-14 10:53:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1760439190000|2025-10-14 10:53:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1760439200000|2025-10-14 10:53:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760439210000|2025-10-14 10:53:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|8
1760439220000|2025-10-14 10:53:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1760439230000|2025-10-14 10:53:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760439240000|2025-10-14 10:54:00|||||||||1
1760439250000|2025-10-14 10:54:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|50
1760439260000|2025-10-14 10:54:20|21.32|21.24|21.33|21.25|21.33|21.25|21.3|21.22|10
1760439270000|2025-10-14 10:54:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|14
1760439290000|2025-10-14 10:54:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|3
1760439300000|2025-10-14 10:55:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|2
1760439320000|2025-10-14 10:55:20|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|50
1760439330000|2025-10-14 10:55:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760439340000|2025-10-14 10:55:40|||||||||1
1760439350000|2025-10-14 10:55:50|||||||||441
1760439360000|2025-10-14 10:56:00|||||||||1
1760439380000|2025-10-14 10:56:20|||||||||1
1760439390000|2025-10-14 10:56:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1760439400000|2025-10-14 10:56:40|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|6
1760439410000|2025-10-14 10:56:50|||||||||1
1760439430000|2025-10-14 10:57:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|2
1760439450000|2025-10-14 10:57:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1760439460000|2025-10-14 10:57:40|||||||||1
1760439470000|2025-10-14 10:57:50|||||||||1
1760439490000|2025-10-14 10:58:10|||||||||1
1760439500000|2025-10-14 10:58:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1760439510000|2025-10-14 10:58:30|||||||||1
1760439530000|2025-10-14 10:58:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|28
1760439540000|2025-10-14 10:59:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|51
1760439550000|2025-10-14 10:59:10|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|20
1760439570000|2025-10-14 10:59:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|7
1760439580000|2025-10-14 10:59:40|||||||||28
1760439610000|2025-10-14 11:00:10|||||||||1
1760439630000|2025-10-14 11:00:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|50
1760439640000|2025-10-14 11:00:40|||||||||1
1760439660000|2025-10-14 11:01:00|||||||||2
1760439680000|2025-10-14 11:01:20|||||||||4
1760439690000|2025-10-14 11:01:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|2
1760439700000|2025-10-14 11:01:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1760439710000|2025-10-14 11:01:50|||||||||2
1760439720000|2025-10-14 11:02:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|5
1760439730000|2025-10-14 11:02:10|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|0
1760439740000|2025-10-14 11:02:20|||||||||1
1760439750000|2025-10-14 11:02:30|||||||||44
1760439760000|2025-10-14 11:02:40|||||||||2
1760439790000|2025-10-14 11:03:10|||||||||4
1760439800000|2025-10-14 11:03:20|21.1|21.02|21.08|21|21.11|21.03|21.08|21|2
1760439810000|2025-10-14 11:03:30|||||||||1
1760439820000|2025-10-14 11:03:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1760439840000|2025-10-14 11:04:00|||||||||1
1760439850000|2025-10-14 11:04:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1760439860000|2025-10-14 11:04:20|||||||||3
1760439880000|2025-10-14 11:04:40|||||||||1
1760439890000|2025-10-14 11:04:50|||||||||1
1760439900000|2025-10-14 11:05:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1760439910000|2025-10-14 11:05:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|223
1760439930000|2025-10-14 11:05:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1760439940000|2025-10-14 11:05:40|21|20.92|21|20.92|21|20.92|21|20.92|20
1760439960000|2025-10-14 11:06:00|||||||||2
1760439980000|2025-10-14 11:06:20|||||||||1
1760439990000|2025-10-14 11:06:30|||||||||4
1760440010000|2025-10-14 11:06:50|||||||||1
1760440020000|2025-10-14 11:07:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|3
1760440030000|2025-10-14 11:07:10|||||||||2
1760440050000|2025-10-14 11:07:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|11
1760440060000|2025-10-14 11:07:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1760440080000|2025-10-14 11:08:00|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|1
1760440090000|2025-10-14 11:08:10|||||||||1
1760440100000|2025-10-14 11:08:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760440110000|2025-10-14 11:08:30|||||||||4
1760440120000|2025-10-14 11:08:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1760440130000|2025-10-14 11:08:50|||||||||6
1760440140000|2025-10-14 11:09:00|||||||||2
1760440160000|2025-10-14 11:09:20|||||||||1
1760440190000|2025-10-14 11:09:50|||||||||1
1760440210000|2025-10-14 11:10:10|||||||||19
1760440240000|2025-10-14 11:10:40|||||||||1
1760440260000|2025-10-14 11:11:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|4
1760440290000|2025-10-14 11:11:30|||||||||2
1760440300000|2025-10-14 11:11:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|15
1760440310000|2025-10-14 11:11:50|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|1
1760440330000|2025-10-14 11:12:10|||||||||1
1760440340000|2025-10-14 11:12:20|20.92|20.84|20.94|20.86|20.95|20.87|20.92|20.84|61
1760440350000|2025-10-14 11:12:30|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|64
1760440360000|2025-10-14 11:12:40|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|2
1760440370000|2025-10-14 11:12:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|2
1760440390000|2025-10-14 11:13:10|||||||||2
1760440410000|2025-10-14 11:13:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|32
1760440440000|2025-10-14 11:14:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1760440450000|2025-10-14 11:14:10|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1760440460000|2025-10-14 11:14:20|||||||||1
1760440480000|2025-10-14 11:14:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|3
1760440490000|2025-10-14 11:14:50|||||||||1
1760440510000|2025-10-14 11:15:10|||||||||1
1760440540000|2025-10-14 11:15:40|||||||||2
1760440550000|2025-10-14 11:15:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|35
1760440560000|2025-10-14 11:16:00|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1760440570000|2025-10-14 11:16:10|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|1
1760440580000|2025-10-14 11:16:20|||||||||1
1760440590000|2025-10-14 11:16:30|20.96|20.88|21|20.92|21|20.92|20.96|20.88|0
1760440600000|2025-10-14 11:16:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760440610000|2025-10-14 11:16:50|||||||||3
1760440620000|2025-10-14 11:17:00|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1760440640000|2025-10-14 11:17:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|1
1760440660000|2025-10-14 11:17:40|||||||||7
1760440670000|2025-10-14 11:17:50|||||||||1
1760440690000|2025-10-14 11:18:10|||||||||1
1760440700000|2025-10-14 11:18:20|20.96|20.88|20.97|20.89|21|20.92|20.95|20.87|61
1760440710000|2025-10-14 11:18:30|21|20.92|21|20.92|21|20.92|21|20.92|4
1760440740000|2025-10-14 11:19:00|||||||||1
1760440760000|2025-10-14 11:19:20|||||||||1
1760440770000|2025-10-14 11:19:30|20.99|20.91|21|20.92|21|20.92|20.98|20.9|3
1760440790000|2025-10-14 11:19:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|1
1760440810000|2025-10-14 11:20:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1760440820000|2025-10-14 11:20:20|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|22
1760440830000|2025-10-14 11:20:30|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1760440860000|2025-10-14 11:21:00|||||||||1
1760440890000|2025-10-14 11:21:30|||||||||1
1760440910000|2025-10-14 11:21:50|||||||||1
1760440920000|2025-10-14 11:22:00|||||||||1
1760440940000|2025-10-14 11:22:20|||||||||1
1760440960000|2025-10-14 11:22:40|||||||||1
1760440980000|2025-10-14 11:23:00|||||||||1
1760440990000|2025-10-14 11:23:10|||||||||1
1760441010000|2025-10-14 11:23:30|||||||||4
1760441040000|2025-10-14 11:24:00|||||||||1
1760441050000|2025-10-14 11:24:10|||||||||1
1760441060000|2025-10-14 11:24:20|||||||||1
1760441090000|2025-10-14 11:24:50|20.95|20.87|20.94|20.86|20.95|20.87|20.91|20.83|42
1760441100000|2025-10-14 11:25:00|20.92|20.84|20.9|20.82|20.92|20.84|20.89|20.81|1
1760441110000|2025-10-14 11:25:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1760441130000|2025-10-14 11:25:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760441140000|2025-10-14 11:25:40|||||||||1
1760441160000|2025-10-14 11:26:00|||||||||4
1760441170000|2025-10-14 11:26:10|||||||||48
1760441210000|2025-10-14 11:26:50|||||||||1
1760441240000|2025-10-14 11:27:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1760441260000|2025-10-14 11:27:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|10
1760441290000|2025-10-14 11:28:10|||||||||1
1760441300000|2025-10-14 11:28:20|||||||||1
1760441310000|2025-10-14 11:28:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|1
1760441320000|2025-10-14 11:28:40|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|2
1760441340000|2025-10-14 11:29:00|||||||||2
1760441350000|2025-10-14 11:29:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760441360000|2025-10-14 11:29:20|||||||||2
1760441390000|2025-10-14 11:29:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|16
1760441410000|2025-10-14 11:30:10|||||||||1
1760441420000|2025-10-14 11:30:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|1
1760441430000|2025-10-14 11:30:30|||||||||1
1760441440000|2025-10-14 11:30:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1760441460000|2025-10-14 11:31:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|15
1760441490000|2025-10-14 11:31:30|||||||||2
1760441510000|2025-10-14 11:31:50|||||||||1
1760441530000|2025-10-14 11:32:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760441540000|2025-10-14 11:32:20|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|2
1760441560000|2025-10-14 11:32:40|20.92|20.84|20.91|20.83|20.92|20.84|20.89|20.81|13
1760441580000|2025-10-14 11:33:00|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|3
1760441590000|2025-10-14 11:33:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1760441610000|2025-10-14 11:33:30|||||||||1
1760441630000|2025-10-14 11:33:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|59
1760441640000|2025-10-14 11:34:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|1
1760441650000|2025-10-14 11:34:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760441660000|2025-10-14 11:34:20|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|1
1760441670000|2025-10-14 11:34:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760441680000|2025-10-14 11:34:40|||||||||1
1760441690000|2025-10-14 11:34:50|||||||||1
1760441700000|2025-10-14 11:35:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760441710000|2025-10-14 11:35:10|||||||||1
1760441740000|2025-10-14 11:35:40|||||||||2
1760441760000|2025-10-14 11:36:00|||||||||50
1760441770000|2025-10-14 11:36:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|17
1760441780000|2025-10-14 11:36:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760441800000|2025-10-14 11:36:40|||||||||1
1760441830000|2025-10-14 11:37:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1760441860000|2025-10-14 11:37:40|||||||||2
1760441870000|2025-10-14 11:37:50|||||||||1
1760441880000|2025-10-14 11:38:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1760441890000|2025-10-14 11:38:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1760441930000|2025-10-14 11:38:50|||||||||2
1760441950000|2025-10-14 11:39:10|||||||||1
1760441980000|2025-10-14 11:39:40|||||||||1
1760441990000|2025-10-14 11:39:50|||||||||2
1760442000000|2025-10-14 11:40:00|||||||||1
1760442020000|2025-10-14 11:40:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|1
1760442050000|2025-10-14 11:40:50|||||||||1
1760442060000|2025-10-14 11:41:00|||||||||1
1760442070000|2025-10-14 11:41:10|||||||||1
1760442080000|2025-10-14 11:41:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|9
1760442090000|2025-10-14 11:41:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1760442100000|2025-10-14 11:41:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1760442120000|2025-10-14 11:42:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|49
1760442140000|2025-10-14 11:42:20|||||||||1
1760442150000|2025-10-14 11:42:30|||||||||1
1760442160000|2025-10-14 11:42:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|50
1760442170000|2025-10-14 11:42:50|||||||||1
1760442190000|2025-10-14 11:43:10|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|74
1760442200000|2025-10-14 11:43:20|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|1
1760442210000|2025-10-14 11:43:30|||||||||5
1760442220000|2025-10-14 11:43:40|||||||||51
1760442240000|2025-10-14 11:44:00|||||||||1
1760442260000|2025-10-14 11:44:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|23
1760442270000|2025-10-14 11:44:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1760442290000|2025-10-14 11:44:50|||||||||1
1760442300000|2025-10-14 11:45:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760442310000|2025-10-14 11:45:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|1
1760442320000|2025-10-14 11:45:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1760442340000|2025-10-14 11:45:40|||||||||1
1760442360000|2025-10-14 11:46:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1760442370000|2025-10-14 11:46:10|||||||||1
1760442380000|2025-10-14 11:46:20|||||||||1
1760442390000|2025-10-14 11:46:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760442410000|2025-10-14 11:46:50|||||||||1
1760442420000|2025-10-14 11:47:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1760442430000|2025-10-14 11:47:10|||||||||2
1760442460000|2025-10-14 11:47:40|||||||||1
1760442470000|2025-10-14 11:47:50|20.95|20.87|20.93|20.85|20.95|20.87|20.91|20.83|1
1760442480000|2025-10-14 11:48:00|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|2
1760442490000|2025-10-14 11:48:10|||||||||2
1760442510000|2025-10-14 11:48:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760442520000|2025-10-14 11:48:40|||||||||1
1760442530000|2025-10-14 11:48:50|||||||||1
1760442550000|2025-10-14 11:49:10|||||||||1
1760442560000|2025-10-14 11:49:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1760442570000|2025-10-14 11:49:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|24
1760442580000|2025-10-14 11:49:40|||||||||1
1760442600000|2025-10-14 11:50:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|11
1760442610000|2025-10-14 11:50:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760442620000|2025-10-14 11:50:20|||||||||3
1760442630000|2025-10-14 11:50:30|||||||||1
1760442640000|2025-10-14 11:50:40|||||||||1
1760442660000|2025-10-14 11:51:00|||||||||6
1760442670000|2025-10-14 11:51:10|||||||||1
1760442700000|2025-10-14 11:51:40|||||||||22
1760442720000|2025-10-14 11:52:00|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|1
1760442730000|2025-10-14 11:52:10|||||||||3
1760442740000|2025-10-14 11:52:20|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|1
1760442750000|2025-10-14 11:52:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1760442760000|2025-10-14 11:52:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760442770000|2025-10-14 11:52:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1760442780000|2025-10-14 11:53:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760442790000|2025-10-14 11:53:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760442820000|2025-10-14 11:53:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1760442840000|2025-10-14 11:54:00|||||||||2
1760442850000|2025-10-14 11:54:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760442860000|2025-10-14 11:54:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1760442890000|2025-10-14 11:54:50|||||||||1
1760442910000|2025-10-14 11:55:10|||||||||2
1760442940000|2025-10-14 11:55:40|||||||||1
1760442960000|2025-10-14 11:56:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|93
1760442970000|2025-10-14 11:56:10|||||||||1
1760442980000|2025-10-14 11:56:20|||||||||1
1760442990000|2025-10-14 11:56:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|45
1760443000000|2025-10-14 11:56:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1760443030000|2025-10-14 11:57:10|||||||||2
1760443060000|2025-10-14 11:57:40|||||||||1
1760443080000|2025-10-14 11:58:00|||||||||1
1760443100000|2025-10-14 11:58:20|||||||||3
1760443110000|2025-10-14 11:58:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1760443150000|2025-10-14 11:59:10|||||||||3
1760443180000|2025-10-14 11:59:40|||||||||1
1760443190000|2025-10-14 11:59:50|||||||||1
1760443200000|2025-10-14 12:00:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760443210000|2025-10-14 12:00:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760443220000|2025-10-14 12:00:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1760443230000|2025-10-14 12:00:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|1
1760443250000|2025-10-14 12:00:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1760443260000|2025-10-14 12:01:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760443270000|2025-10-14 12:01:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|8
1760443280000|2025-10-14 12:01:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1760443290000|2025-10-14 12:01:30|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1760443300000|2025-10-14 12:01:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1760443310000|2025-10-14 12:01:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760443320000|2025-10-14 12:02:00|||||||||2
1760443340000|2025-10-14 12:02:20|20.94|20.86|20.95|20.87|20.97|20.89|20.94|20.86|46
1760443360000|2025-10-14 12:02:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|40
1760443370000|2025-10-14 12:02:50|||||||||1
1760443390000|2025-10-14 12:03:10|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|10
1760443400000|2025-10-14 12:03:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|4
1760443420000|2025-10-14 12:03:40|||||||||1
1760443440000|2025-10-14 12:04:00|||||||||2
1760443460000|2025-10-14 12:04:20|||||||||1
1760443490000|2025-10-14 12:04:50|||||||||1
1760443500000|2025-10-14 12:05:00|||||||||1
1760443510000|2025-10-14 12:05:10|||||||||1
1760443540000|2025-10-14 12:05:40|||||||||1
1760443550000|2025-10-14 12:05:50|||||||||1
1760443560000|2025-10-14 12:06:00|||||||||1
1760443580000|2025-10-14 12:06:20|||||||||1
1760443590000|2025-10-14 12:06:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|74
1760443630000|2025-10-14 12:07:10|||||||||2
1760443640000|2025-10-14 12:07:20|||||||||2
1760443660000|2025-10-14 12:07:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|11
1760443680000|2025-10-14 12:08:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1760443700000|2025-10-14 12:08:20|||||||||1
1760443710000|2025-10-14 12:08:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|5
1760443720000|2025-10-14 12:08:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1760443730000|2025-10-14 12:08:50|||||||||1
1760443750000|2025-10-14 12:09:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1760443780000|2025-10-14 12:09:40|||||||||1
1760443790000|2025-10-14 12:09:50|||||||||1
1760443800000|2025-10-14 12:10:00|||||||||1
1760443810000|2025-10-14 12:10:10|||||||||3
1760443820000|2025-10-14 12:10:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|41
1760443850000|2025-10-14 12:10:50|||||||||47
1760443900000|2025-10-14 12:11:40|||||||||4
1760443910000|2025-10-14 12:11:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760443920000|2025-10-14 12:12:00|||||||||1
1760443940000|2025-10-14 12:12:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1760443950000|2025-10-14 12:12:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1760443960000|2025-10-14 12:12:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760443970000|2025-10-14 12:12:50|||||||||1
1760443990000|2025-10-14 12:13:10|||||||||1
1760444010000|2025-10-14 12:13:30|||||||||2
1760444020000|2025-10-14 12:13:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1760444030000|2025-10-14 12:13:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|2
1760444040000|2025-10-14 12:14:00|||||||||5
1760444060000|2025-10-14 12:14:20|||||||||1
1760444070000|2025-10-14 12:14:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760444080000|2025-10-14 12:14:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760444090000|2025-10-14 12:14:50|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|1
1760444100000|2025-10-14 12:15:00|||||||||1
1760444110000|2025-10-14 12:15:10|||||||||1
1760444140000|2025-10-14 12:15:40|||||||||4
1760444160000|2025-10-14 12:16:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1760444170000|2025-10-14 12:16:10|||||||||1
1760444180000|2025-10-14 12:16:20|||||||||1
1760444200000|2025-10-14 12:16:40|||||||||1
1760444210000|2025-10-14 12:16:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|1
1760444230000|2025-10-14 12:17:10|||||||||2
1760444260000|2025-10-14 12:17:40|||||||||1
1760444270000|2025-10-14 12:17:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|61
1760444280000|2025-10-14 12:18:00|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|3
1760444290000|2025-10-14 12:18:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760444320000|2025-10-14 12:18:40|||||||||1
1760444330000|2025-10-14 12:18:50|||||||||1
1760444350000|2025-10-14 12:19:10|||||||||13
1760444380000|2025-10-14 12:19:40|||||||||1
1760444400000|2025-10-14 12:20:00|||||||||1
1760444410000|2025-10-14 12:20:10|||||||||2
1760444420000|2025-10-14 12:20:20|||||||||1
1760444450000|2025-10-14 12:20:50|||||||||9
1760444470000|2025-10-14 12:21:10|||||||||1
1760444500000|2025-10-14 12:21:40|||||||||1
1760444510000|2025-10-14 12:21:50|||||||||1
1760444520000|2025-10-14 12:22:00|||||||||1
1760444540000|2025-10-14 12:22:20|||||||||1
1760444570000|2025-10-14 12:22:50|||||||||3
1760444580000|2025-10-14 12:23:00|||||||||1
1760444590000|2025-10-14 12:23:10|||||||||1
1760444620000|2025-10-14 12:23:40|||||||||1
1760444630000|2025-10-14 12:23:50|||||||||8
1760444640000|2025-10-14 12:24:00|||||||||2
1760444660000|2025-10-14 12:24:20|||||||||1
1760444690000|2025-10-14 12:24:50|||||||||1
1760444700000|2025-10-14 12:25:00|||||||||3
1760444710000|2025-10-14 12:25:10|||||||||1
1760444740000|2025-10-14 12:25:40|||||||||3
1760444760000|2025-10-14 12:26:00|||||||||4
1760444780000|2025-10-14 12:26:20|||||||||5
1760444790000|2025-10-14 12:26:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|35
1760444810000|2025-10-14 12:26:50|||||||||1
1760444830000|2025-10-14 12:27:10|||||||||2
1760444850000|2025-10-14 12:27:30|||||||||3
1760444860000|2025-10-14 12:27:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1760444880000|2025-10-14 12:28:00|||||||||1
1760444890000|2025-10-14 12:28:10|||||||||1
1760444900000|2025-10-14 12:28:20|||||||||1
1760444930000|2025-10-14 12:28:50|||||||||1
1760444940000|2025-10-14 12:29:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1760444950000|2025-10-14 12:29:10|||||||||2
1760444980000|2025-10-14 12:29:40|||||||||1
1760445000000|2025-10-14 12:30:00|||||||||4
1760445020000|2025-10-14 12:30:20|||||||||2
1760445030000|2025-10-14 12:30:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|3
1760445050000|2025-10-14 12:30:50|||||||||1
1760445070000|2025-10-14 12:31:10|||||||||1
1760445080000|2025-10-14 12:31:20|||||||||1
1760445090000|2025-10-14 12:31:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760445100000|2025-10-14 12:31:40|||||||||1
1760445120000|2025-10-14 12:32:00|||||||||2
1760445140000|2025-10-14 12:32:20|||||||||4
1760445150000|2025-10-14 12:32:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|13
1760445160000|2025-10-14 12:32:40|||||||||3
1760445170000|2025-10-14 12:32:50|||||||||1
1760445180000|2025-10-14 12:33:00|||||||||3
1760445190000|2025-10-14 12:33:10|||||||||1
1760445210000|2025-10-14 12:33:30|||||||||1
1760445220000|2025-10-14 12:33:40|||||||||1
1760445240000|2025-10-14 12:34:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|3
1760445250000|2025-10-14 12:34:10|||||||||10
1760445260000|2025-10-14 12:34:20|||||||||1
1760445290000|2025-10-14 12:34:50|||||||||1
1760445300000|2025-10-14 12:35:00|||||||||2
1760445310000|2025-10-14 12:35:10|||||||||4
1760445340000|2025-10-14 12:35:40|||||||||7
1760445360000|2025-10-14 12:36:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|6
1760445380000|2025-10-14 12:36:20|||||||||1
1760445390000|2025-10-14 12:36:30|||||||||1
1760445400000|2025-10-14 12:36:40|||||||||55
1760445420000|2025-10-14 12:37:00|||||||||5
1760445430000|2025-10-14 12:37:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|10
1760445450000|2025-10-14 12:37:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1760445460000|2025-10-14 12:37:40|||||||||3
1760445480000|2025-10-14 12:38:00|||||||||6
1760445490000|2025-10-14 12:38:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|80
1760445500000|2025-10-14 12:38:20|||||||||1
1760445510000|2025-10-14 12:38:30|||||||||1
1760445520000|2025-10-14 12:38:40|||||||||1
1760445530000|2025-10-14 12:38:50|||||||||27
1760445540000|2025-10-14 12:39:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|9
1760445550000|2025-10-14 12:39:10|||||||||1
1760445570000|2025-10-14 12:39:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1760445580000|2025-10-14 12:39:40|||||||||2
1760445600000|2025-10-14 12:40:00|||||||||3
1760445610000|2025-10-14 12:40:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1760445620000|2025-10-14 12:40:20|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|1
1760445630000|2025-10-14 12:40:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1760445650000|2025-10-14 12:40:50|||||||||3
1760445660000|2025-10-14 12:41:00|21|20.92|21|20.92|21.02|20.94|21|20.92|2
1760445670000|2025-10-14 12:41:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1760445680000|2025-10-14 12:41:20|||||||||2
1760445700000|2025-10-14 12:41:40|||||||||1
1760445710000|2025-10-14 12:41:50|||||||||3
1760445720000|2025-10-14 12:42:00|||||||||9
1760445740000|2025-10-14 12:42:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|12
1760445770000|2025-10-14 12:42:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1760445780000|2025-10-14 12:43:00|||||||||1
1760445790000|2025-10-14 12:43:10|||||||||1
1760445810000|2025-10-14 12:43:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|107
1760445820000|2025-10-14 12:43:40|||||||||1
1760445830000|2025-10-14 12:43:50|21.07|20.99|21.13|21.05|21.13|21.05|21.07|20.99|125
1760445840000|2025-10-14 12:44:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|10
1760445850000|2025-10-14 12:44:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|1
1760445860000|2025-10-14 12:44:20|||||||||1
1760445870000|2025-10-14 12:44:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760445880000|2025-10-14 12:44:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1760445890000|2025-10-14 12:44:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1760445900000|2025-10-14 12:45:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|24
1760445910000|2025-10-14 12:45:10|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|1
1760445920000|2025-10-14 12:45:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1760445930000|2025-10-14 12:45:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|10
1760445940000|2025-10-14 12:45:40|||||||||1
1760445950000|2025-10-14 12:45:50|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|0
1760445960000|2025-10-14 12:46:00|21.08|21|21.08|21|21.08|21|21.08|21|2
1760445980000|2025-10-14 12:46:20|||||||||1
1760446000000|2025-10-14 12:46:40|||||||||2
1760446010000|2025-10-14 12:46:50|||||||||12
1760446020000|2025-10-14 12:47:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|5
1760446030000|2025-10-14 12:47:10|||||||||1
1760446040000|2025-10-14 12:47:20|||||||||2
1760446050000|2025-10-14 12:47:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|19
1760446060000|2025-10-14 12:47:40|||||||||1
1760446070000|2025-10-14 12:47:50|21.08|21|21.08|21|21.08|21|21.08|21|1
1760446080000|2025-10-14 12:48:00|||||||||2
1760446100000|2025-10-14 12:48:20|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|79
1760446130000|2025-10-14 12:48:50|||||||||1
1760446140000|2025-10-14 12:49:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|13
1760446150000|2025-10-14 12:49:10|||||||||1
1760446170000|2025-10-14 12:49:30|||||||||21
1760446180000|2025-10-14 12:49:40|||||||||1
1760446190000|2025-10-14 12:49:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1760446200000|2025-10-14 12:50:00|||||||||4
1760446220000|2025-10-14 12:50:20|||||||||1
1760446240000|2025-10-14 12:50:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1760446250000|2025-10-14 12:50:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1760446260000|2025-10-14 12:51:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760446270000|2025-10-14 12:51:10|||||||||1
1760446300000|2025-10-14 12:51:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|4
1760446310000|2025-10-14 12:51:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|3
1760446320000|2025-10-14 12:52:00|||||||||1
1760446330000|2025-10-14 12:52:10|||||||||2
1760446340000|2025-10-14 12:52:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|6
1760446360000|2025-10-14 12:52:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1760446370000|2025-10-14 12:52:50|||||||||1
1760446390000|2025-10-14 12:53:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|3
1760446420000|2025-10-14 12:53:40|||||||||1
1760446430000|2025-10-14 12:53:50|21|20.92|20.97|20.89|21|20.92|20.97|20.89|6
1760446440000|2025-10-14 12:54:00|||||||||1
1760446460000|2025-10-14 12:54:20|||||||||1
1760446490000|2025-10-14 12:54:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1760446510000|2025-10-14 12:55:10|||||||||1
1760446520000|2025-10-14 12:55:20|||||||||11
1760446550000|2025-10-14 12:55:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1760446560000|2025-10-14 12:56:00|20.94|20.86|20.97|20.89|20.97|20.89|20.92|20.84|21
1760446570000|2025-10-14 12:56:10|||||||||6
1760446580000|2025-10-14 12:56:20|||||||||4
1760446600000|2025-10-14 12:56:40|||||||||2
1760446610000|2025-10-14 12:56:50|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|4
1760446630000|2025-10-14 12:57:10|||||||||1
1760446640000|2025-10-14 12:57:20|||||||||1
1760446660000|2025-10-14 12:57:40|||||||||1
1760446680000|2025-10-14 12:58:00|||||||||8
1760446690000|2025-10-14 12:58:10|||||||||2
1760446700000|2025-10-14 12:58:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|2
1760446730000|2025-10-14 12:58:50|||||||||1
1760446740000|2025-10-14 12:59:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|4
1760446750000|2025-10-14 12:59:10|||||||||1
1760446770000|2025-10-14 12:59:30|||||||||1
1760446780000|2025-10-14 12:59:40|||||||||1
1760446800000|2025-10-14 13:00:00|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|207
1760446810000|2025-10-14 13:00:10|||||||||12
1760446820000|2025-10-14 13:00:20|||||||||6
1760446830000|2025-10-14 13:00:30|||||||||21
1760446840000|2025-10-14 13:00:40|||||||||2
1760446850000|2025-10-14 13:00:50|||||||||1
1760446860000|2025-10-14 13:01:00|||||||||10
1760446870000|2025-10-14 13:01:10|||||||||23
1760446890000|2025-10-14 13:01:30|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|15
1760446900000|2025-10-14 13:01:40|||||||||1
1760446910000|2025-10-14 13:01:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1760446920000|2025-10-14 13:02:00|||||||||1
1760446940000|2025-10-14 13:02:20|||||||||1
1760446950000|2025-10-14 13:02:30|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|47
1760446960000|2025-10-14 13:02:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1760446970000|2025-10-14 13:02:50|||||||||1
1760446980000|2025-10-14 13:03:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|7
1760446990000|2025-10-14 13:03:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1760447020000|2025-10-14 13:03:40|||||||||1
1760447040000|2025-10-14 13:04:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1760447060000|2025-10-14 13:04:20|||||||||2
1760447080000|2025-10-14 13:04:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1760447090000|2025-10-14 13:04:50|||||||||1
1760447100000|2025-10-14 13:05:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1760447110000|2025-10-14 13:05:10|||||||||2
1760447130000|2025-10-14 13:05:30|||||||||1
1760447140000|2025-10-14 13:05:40|||||||||1
1760447160000|2025-10-14 13:06:00|||||||||1
1760447170000|2025-10-14 13:06:10|||||||||2
1760447180000|2025-10-14 13:06:20|||||||||2
1760447210000|2025-10-14 13:06:50|||||||||1
1760447220000|2025-10-14 13:07:00|||||||||2
1760447230000|2025-10-14 13:07:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1760447260000|2025-10-14 13:07:40|||||||||27
1760447280000|2025-10-14 13:08:00|||||||||1
1760447290000|2025-10-14 13:08:10|||||||||28
1760447300000|2025-10-14 13:08:20|||||||||42
1760447320000|2025-10-14 13:08:40|||||||||1
1760447330000|2025-10-14 13:08:50|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|24
1760447350000|2025-10-14 13:09:10|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|1
1760447360000|2025-10-14 13:09:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1760447370000|2025-10-14 13:09:30|||||||||2
1760447380000|2025-10-14 13:09:40|||||||||1
1760447390000|2025-10-14 13:09:50|||||||||1
1760447400000|2025-10-14 13:10:00|||||||||1
1760447420000|2025-10-14 13:10:20|||||||||1
1760447450000|2025-10-14 13:10:50|||||||||2
1760447460000|2025-10-14 13:11:00|||||||||28
1760447470000|2025-10-14 13:11:10|||||||||1
1760447500000|2025-10-14 13:11:40|||||||||1
1760447510000|2025-10-14 13:11:50|||||||||3
1760447520000|2025-10-14 13:12:00|||||||||1
1760447540000|2025-10-14 13:12:20|||||||||1
1760447560000|2025-10-14 13:12:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|89
1760447570000|2025-10-14 13:12:50|||||||||2
1760447580000|2025-10-14 13:13:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760447590000|2025-10-14 13:13:10|||||||||1
1760447600000|2025-10-14 13:13:20|20.84|20.76|20.84|20.76|20.86|20.78|20.83|20.75|8
1760447610000|2025-10-14 13:13:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|1
1760447620000|2025-10-14 13:13:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760447630000|2025-10-14 13:13:50|||||||||1
1760447640000|2025-10-14 13:14:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|0
1760447650000|2025-10-14 13:14:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|100
1760447660000|2025-10-14 13:14:20|||||||||11
1760447670000|2025-10-14 13:14:30|||||||||3
1760447680000|2025-10-14 13:14:40|||||||||3
1760447690000|2025-10-14 13:14:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|19
1760447700000|2025-10-14 13:15:00|20.8|20.72|20.82|20.74|20.84|20.76|20.8|20.72|206
1760447710000|2025-10-14 13:15:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1760447720000|2025-10-14 13:15:20|20.82|20.74|20.8|20.72|20.84|20.76|20.8|20.72|33
1760447730000|2025-10-14 13:15:30|20.79|20.71|20.81|20.73|20.84|20.76|20.79|20.71|11
1760447740000|2025-10-14 13:15:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|25
1760447750000|2025-10-14 13:15:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1760447760000|2025-10-14 13:16:00|||||||||1
1760447780000|2025-10-14 13:16:20|||||||||1
1760447800000|2025-10-14 13:16:40|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1760447810000|2025-10-14 13:16:50|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|2
1760447820000|2025-10-14 13:17:00|||||||||1
1760447830000|2025-10-14 13:17:10|||||||||1
1760447860000|2025-10-14 13:17:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1760447870000|2025-10-14 13:17:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|107
1760447880000|2025-10-14 13:18:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1760447900000|2025-10-14 13:18:20|||||||||1
1760447910000|2025-10-14 13:18:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|46
1760447920000|2025-10-14 13:18:40|||||||||1
1760447930000|2025-10-14 13:18:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760447940000|2025-10-14 13:19:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1760447950000|2025-10-14 13:19:10|||||||||1
1760447980000|2025-10-14 13:19:40|||||||||7
1760448000000|2025-10-14 13:20:00|||||||||3
1760448010000|2025-10-14 13:20:10|||||||||1
1760448020000|2025-10-14 13:20:20|||||||||3
1760448050000|2025-10-14 13:20:50|||||||||1
1760448070000|2025-10-14 13:21:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|2
1760448080000|2025-10-14 13:21:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|53
1760448100000|2025-10-14 13:21:40|||||||||1
1760448110000|2025-10-14 13:21:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760448120000|2025-10-14 13:22:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1760448130000|2025-10-14 13:22:10|||||||||1
1760448140000|2025-10-14 13:22:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1760448160000|2025-10-14 13:22:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1760448170000|2025-10-14 13:22:50|||||||||1
1760448180000|2025-10-14 13:23:00|||||||||2
1760448190000|2025-10-14 13:23:10|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|5
1760448220000|2025-10-14 13:23:40|||||||||1
1760448230000|2025-10-14 13:23:50|20.85|20.77|20.83|20.75|20.86|20.78|20.8|20.72|88
1760448240000|2025-10-14 13:24:00|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|0
1760448250000|2025-10-14 13:24:10|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|50
1760448260000|2025-10-14 13:24:20|||||||||1
1760448280000|2025-10-14 13:24:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|12
1760448290000|2025-10-14 13:24:50|||||||||2
1760448300000|2025-10-14 13:25:00|||||||||9
1760448310000|2025-10-14 13:25:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|51
1760448320000|2025-10-14 13:25:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|93
1760448330000|2025-10-14 13:25:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1760448340000|2025-10-14 13:25:40|20.83|20.75|20.83|20.75|20.83|20.75|20.8|20.72|52
1760448350000|2025-10-14 13:25:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|3
1760448360000|2025-10-14 13:26:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|1
1760448380000|2025-10-14 13:26:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|23
1760448390000|2025-10-14 13:26:30|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|8
1760448410000|2025-10-14 13:26:50|||||||||1
1760448420000|2025-10-14 13:27:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|152
1760448440000|2025-10-14 13:27:20|||||||||4
1760448450000|2025-10-14 13:27:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|50
1760448460000|2025-10-14 13:27:40|||||||||1
1760448480000|2025-10-14 13:28:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|11
1760448500000|2025-10-14 13:28:20|||||||||2
1760448520000|2025-10-14 13:28:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760448530000|2025-10-14 13:28:50|||||||||1
1760448540000|2025-10-14 13:29:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|11
1760448550000|2025-10-14 13:29:10|||||||||1
1760448560000|2025-10-14 13:29:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1760448570000|2025-10-14 13:29:30|||||||||2
1760448580000|2025-10-14 13:29:40|||||||||6
1760448590000|2025-10-14 13:29:50|||||||||5
1760448600000|2025-10-14 13:30:00|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|56
1760448610000|2025-10-14 13:30:10|20.78|20.7|20.78|20.7|20.79|20.71|20.73|20.65|7
1760448620000|2025-10-14 13:30:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1760448630000|2025-10-14 13:30:30|20.83|20.75|20.79|20.71|20.84|20.76|20.79|20.71|31
1760448640000|2025-10-14 13:30:40|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1760448650000|2025-10-14 13:30:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|51
1760448660000|2025-10-14 13:31:00|20.79|20.71|20.79|20.71|20.81|20.73|20.78|20.7|20
1760448670000|2025-10-14 13:31:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|1
1760448680000|2025-10-14 13:31:20|20.81|20.73|20.81|20.73|20.83|20.75|20.79|20.71|32
1760448690000|2025-10-14 13:31:30|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|5
1760448700000|2025-10-14 13:31:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|3
1760448710000|2025-10-14 13:31:50|20.78|20.7|20.8|20.72|20.8|20.72|20.77|20.69|0
1760448720000|2025-10-14 13:32:00|20.81|20.73|20.78|20.7|20.83|20.75|20.78|20.7|8
1760448730000|2025-10-14 13:32:10|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|1
1760448740000|2025-10-14 13:32:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|20
1760448750000|2025-10-14 13:32:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1760448760000|2025-10-14 13:32:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|14
1760448770000|2025-10-14 13:32:50|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|1
1760448780000|2025-10-14 13:33:00|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1760448790000|2025-10-14 13:33:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1760448800000|2025-10-14 13:33:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1760448810000|2025-10-14 13:33:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1760448820000|2025-10-14 13:33:40|20.8|20.72|20.81|20.73|20.83|20.75|20.78|20.7|33
1760448830000|2025-10-14 13:33:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1760448840000|2025-10-14 13:34:00|20.79|20.71|20.81|20.73|20.81|20.73|20.78|20.7|77
1760448850000|2025-10-14 13:34:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760448860000|2025-10-14 13:34:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|30
1760448870000|2025-10-14 13:34:30|||||||||21
1760448880000|2025-10-14 13:34:40|||||||||4
1760448890000|2025-10-14 13:34:50|||||||||15
1760448900000|2025-10-14 13:35:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|2
1760448910000|2025-10-14 13:35:10|||||||||1
1760448920000|2025-10-14 13:35:20|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|21
1760448930000|2025-10-14 13:35:30|20.89|20.81|20.85|20.77|20.9|20.82|20.85|20.77|50
1760448940000|2025-10-14 13:35:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|2
1760448950000|2025-10-14 13:35:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|1
1760448960000|2025-10-14 13:36:00|20.88|20.8|20.88|20.8|20.9|20.82|20.87|20.79|8
1760448970000|2025-10-14 13:36:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|4
1760448980000|2025-10-14 13:36:20|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|1
1760449000000|2025-10-14 13:36:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|11
1760449010000|2025-10-14 13:36:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|1
1760449020000|2025-10-14 13:37:00|20.95|20.87|20.98|20.9|21|20.92|20.95|20.87|17
1760449030000|2025-10-14 13:37:10|20.99|20.91|20.99|20.91|21.01|20.93|20.98|20.9|3
1760449040000|2025-10-14 13:37:20|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|2
1760449050000|2025-10-14 13:37:30|21|20.92|21.01|20.93|21.01|20.93|21|20.92|13
1760449060000|2025-10-14 13:37:40|||||||||44
1760449070000|2025-10-14 13:37:50|21.03|20.95|21.04|20.96|21.05|20.97|21.03|20.95|63
1760449080000|2025-10-14 13:38:00|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|23
1760449090000|2025-10-14 13:38:10|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|8
1760449100000|2025-10-14 13:38:20|||||||||42
1760449120000|2025-10-14 13:38:40|||||||||56
1760449130000|2025-10-14 13:38:50|21|20.92|21|20.92|21|20.92|21|20.92|5
1760449140000|2025-10-14 13:39:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|9
1760449150000|2025-10-14 13:39:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1760449160000|2025-10-14 13:39:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|50
1760449170000|2025-10-14 13:39:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1760449180000|2025-10-14 13:39:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|72
1760449190000|2025-10-14 13:39:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|5
1760449200000|2025-10-14 13:40:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|5
1760449210000|2025-10-14 13:40:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|32
1760449220000|2025-10-14 13:40:20|||||||||35
1760449230000|2025-10-14 13:40:30|20.95|20.87|20.94|20.86|20.95|20.87|20.91|20.83|15
1760449240000|2025-10-14 13:40:40|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|0
1760449250000|2025-10-14 13:40:50|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|4
1760449260000|2025-10-14 13:41:00|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|30
1760449270000|2025-10-14 13:41:10|20.96|20.88|20.97|20.89|20.97|20.89|20.92|20.84|2
1760449280000|2025-10-14 13:41:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|3
1760449290000|2025-10-14 13:41:30|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|12
1760449300000|2025-10-14 13:41:40|||||||||1
1760449310000|2025-10-14 13:41:50|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|9
1760449320000|2025-10-14 13:42:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1760449330000|2025-10-14 13:42:10|||||||||24
1760449340000|2025-10-14 13:42:20|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|16
1760449360000|2025-10-14 13:42:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|8
1760449370000|2025-10-14 13:42:50|||||||||2
1760449380000|2025-10-14 13:43:00|||||||||4
1760449390000|2025-10-14 13:43:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|14
1760449400000|2025-10-14 13:43:20|21.08|21|21.08|21|21.08|21|21.08|21|10
1760449410000|2025-10-14 13:43:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|24
1760449420000|2025-10-14 13:43:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|1
1760449430000|2025-10-14 13:43:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|2
1760449450000|2025-10-14 13:44:10|||||||||33
1760449460000|2025-10-14 13:44:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|2
1760449470000|2025-10-14 13:44:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|3
1760449480000|2025-10-14 13:44:40|21.08|21|21.08|21|21.08|21|21.06|20.98|18
1760449490000|2025-10-14 13:44:50|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|4
1760449500000|2025-10-14 13:45:00|21.04|20.96|21.11|21.03|21.13|21.05|21.04|20.96|74
1760449510000|2025-10-14 13:45:10|21.1|21.02|21.1|21.02|21.12|21.04|21.08|21|16
1760449520000|2025-10-14 13:45:20|21.12|21.04|21.08|21|21.13|21.05|21.08|21|4
1760449530000|2025-10-14 13:45:30|21.1|21.02|21.09|21.01|21.1|21.02|21.07|20.99|3
1760449540000|2025-10-14 13:45:40|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|51
1760449550000|2025-10-14 13:45:50|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|3
1760449560000|2025-10-14 13:46:00|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|61
1760449570000|2025-10-14 13:46:10|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|66
1760449580000|2025-10-14 13:46:20|||||||||1
1760449590000|2025-10-14 13:46:30|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|1
1760449600000|2025-10-14 13:46:40|||||||||2
1760449610000|2025-10-14 13:46:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|52
1760449620000|2025-10-14 13:47:00|21.04|20.96|21.02|20.94|21.04|20.96|21.01|20.93|5
1760449630000|2025-10-14 13:47:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|1
1760449640000|2025-10-14 13:47:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|3
1760449650000|2025-10-14 13:47:30|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|3
1760449660000|2025-10-14 13:47:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|1
1760449670000|2025-10-14 13:47:50|21|20.92|20.96|20.88|21|20.92|20.96|20.88|90
1760449680000|2025-10-14 13:48:00|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|2
1760449690000|2025-10-14 13:48:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1760449700000|2025-10-14 13:48:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|2
1760449710000|2025-10-14 13:48:30|||||||||3
1760449720000|2025-10-14 13:48:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1760449730000|2025-10-14 13:48:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|2
1760449740000|2025-10-14 13:49:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|7
1760449750000|2025-10-14 13:49:10|||||||||1
1760449760000|2025-10-14 13:49:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|12
1760449770000|2025-10-14 13:49:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|23
1760449780000|2025-10-14 13:49:40|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|2
1760449790000|2025-10-14 13:49:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1760449800000|2025-10-14 13:50:00|21.02|20.94|20.94|20.86|21.02|20.94|20.94|20.86|65
1760449810000|2025-10-14 13:50:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|5
1760449820000|2025-10-14 13:50:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|1
1760449830000|2025-10-14 13:50:30|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1760449840000|2025-10-14 13:50:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|3
1760449850000|2025-10-14 13:50:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1760449860000|2025-10-14 13:51:00|||||||||20
1760449870000|2025-10-14 13:51:10|20.96|20.88|21.02|20.94|21.02|20.94|20.96|20.88|110
1760449890000|2025-10-14 13:51:30|20.99|20.91|20.97|20.89|21.02|20.94|20.97|20.89|10
1760449900000|2025-10-14 13:51:40|||||||||3
1760449910000|2025-10-14 13:51:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|25
1760449920000|2025-10-14 13:52:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|16
1760449930000|2025-10-14 13:52:10|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|13
1760449940000|2025-10-14 13:52:20|20.97|20.89|20.91|20.83|20.97|20.89|20.91|20.83|107
1760449950000|2025-10-14 13:52:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|78
1760449960000|2025-10-14 13:52:40|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|49
1760449970000|2025-10-14 13:52:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|30
1760449980000|2025-10-14 13:53:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1760449990000|2025-10-14 13:53:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|23
1760450000000|2025-10-14 13:53:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|121
1760450010000|2025-10-14 13:53:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760450020000|2025-10-14 13:53:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1760450030000|2025-10-14 13:53:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1760450040000|2025-10-14 13:54:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|85
1760450050000|2025-10-14 13:54:10|20.82|20.74|20.8|20.72|20.84|20.76|20.8|20.72|0
1760450070000|2025-10-14 13:54:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|16
1760450080000|2025-10-14 13:54:40|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1760450090000|2025-10-14 13:54:50|||||||||1
1760450100000|2025-10-14 13:55:00|20.79|20.71|20.77|20.69|20.8|20.72|20.77|20.69|4
1760450110000|2025-10-14 13:55:10|20.79|20.71|20.77|20.69|20.79|20.71|20.76|20.68|17
1760450120000|2025-10-14 13:55:20|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1760450130000|2025-10-14 13:55:30|20.77|20.69|20.77|20.69|20.79|20.71|20.76|20.68|1
1760450140000|2025-10-14 13:55:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1760450150000|2025-10-14 13:55:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|4
1760450160000|2025-10-14 13:56:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|1
1760450170000|2025-10-14 13:56:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760450180000|2025-10-14 13:56:20|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|7
1760450190000|2025-10-14 13:56:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|1
1760450210000|2025-10-14 13:56:50|||||||||1
1760450230000|2025-10-14 13:57:10|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|6
1760450240000|2025-10-14 13:57:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|2
1760450260000|2025-10-14 13:57:40|||||||||2
1760450270000|2025-10-14 13:57:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|102
1760450280000|2025-10-14 13:58:00|||||||||1
1760450290000|2025-10-14 13:58:10|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|19
1760450300000|2025-10-14 13:58:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|3
1760450310000|2025-10-14 13:58:30|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|1
1760450320000|2025-10-14 13:58:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|10
1760450330000|2025-10-14 13:58:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1760450340000|2025-10-14 13:59:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1760450350000|2025-10-14 13:59:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1760450360000|2025-10-14 13:59:20|||||||||1
1760450370000|2025-10-14 13:59:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760450380000|2025-10-14 13:59:40|||||||||1
1760450390000|2025-10-14 13:59:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|8
1760450400000|2025-10-14 14:00:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1760450410000|2025-10-14 14:00:10|||||||||5
1760450420000|2025-10-14 14:00:20|20.76|20.68|20.78|20.7|20.78|20.7|20.75|20.67|8
1760450430000|2025-10-14 14:00:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760450440000|2025-10-14 14:00:40|20.75|20.67|20.78|20.7|20.8|20.72|20.75|20.67|4
1760450450000|2025-10-14 14:00:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|6
1760450460000|2025-10-14 14:01:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1760450470000|2025-10-14 14:01:10|20.77|20.69|20.75|20.67|20.77|20.69|20.74|20.66|15
1760450480000|2025-10-14 14:01:20|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|36
1760450490000|2025-10-14 14:01:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1760450500000|2025-10-14 14:01:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|40
1760450510000|2025-10-14 14:01:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|9
1760450520000|2025-10-14 14:02:00|||||||||1
1760450530000|2025-10-14 14:02:10|||||||||4
1760450540000|2025-10-14 14:02:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|3
1760450550000|2025-10-14 14:02:30|||||||||6
1760450560000|2025-10-14 14:02:40|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|1
1760450570000|2025-10-14 14:02:50|||||||||1
1760450580000|2025-10-14 14:03:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|1
1760450590000|2025-10-14 14:03:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|70
1760450600000|2025-10-14 14:03:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1760450610000|2025-10-14 14:03:30|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|2
1760450620000|2025-10-14 14:03:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1760450630000|2025-10-14 14:03:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1760450640000|2025-10-14 14:04:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|8
1760450660000|2025-10-14 14:04:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|4
1760450670000|2025-10-14 14:04:30|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|2
1760450680000|2025-10-14 14:04:40|||||||||15
1760450690000|2025-10-14 14:04:50|||||||||3
1760450700000|2025-10-14 14:05:00|||||||||4
1760450710000|2025-10-14 14:05:10|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|2
1760450720000|2025-10-14 14:05:20|||||||||47
1760450730000|2025-10-14 14:05:30|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|11
1760450740000|2025-10-14 14:05:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1760450750000|2025-10-14 14:05:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760450760000|2025-10-14 14:06:00|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|5
1760450770000|2025-10-14 14:06:10|||||||||1
1760450780000|2025-10-14 14:06:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|8
1760450790000|2025-10-14 14:06:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760450800000|2025-10-14 14:06:40|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|1
1760450810000|2025-10-14 14:06:50|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|1
1760450820000|2025-10-14 14:07:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1760450830000|2025-10-14 14:07:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|4
1760450840000|2025-10-14 14:07:20|||||||||18
1760450850000|2025-10-14 14:07:30|||||||||7
1760450860000|2025-10-14 14:07:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|7
1760450870000|2025-10-14 14:07:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|13
1760450880000|2025-10-14 14:08:00|||||||||2
1760450890000|2025-10-14 14:08:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|3
1760450900000|2025-10-14 14:08:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|3
1760450910000|2025-10-14 14:08:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|14
1760450930000|2025-10-14 14:08:50|||||||||1
1760450940000|2025-10-14 14:09:00|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|7
1760450950000|2025-10-14 14:09:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|26
1760450960000|2025-10-14 14:09:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760450970000|2025-10-14 14:09:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|17
1760450980000|2025-10-14 14:09:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|11
1760450990000|2025-10-14 14:09:50|||||||||6
1760451000000|2025-10-14 14:10:00|||||||||4
1760451010000|2025-10-14 14:10:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|13
1760451020000|2025-10-14 14:10:20|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|1
1760451030000|2025-10-14 14:10:30|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|1
1760451040000|2025-10-14 14:10:40|||||||||1
1760451050000|2025-10-14 14:10:50|||||||||2
1760451060000|2025-10-14 14:11:00|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1760451070000|2025-10-14 14:11:10|||||||||1
1760451100000|2025-10-14 14:11:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|5
1760451110000|2025-10-14 14:11:50|||||||||1
1760451120000|2025-10-14 14:12:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1760451140000|2025-10-14 14:12:20|||||||||26
1760451150000|2025-10-14 14:12:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|24
1760451160000|2025-10-14 14:12:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|2
1760451170000|2025-10-14 14:12:50|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|1
1760451180000|2025-10-14 14:13:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1760451190000|2025-10-14 14:13:10|||||||||3
1760451210000|2025-10-14 14:13:30|||||||||2
1760451220000|2025-10-14 14:13:40|||||||||4
1760451230000|2025-10-14 14:13:50|||||||||2
1760451240000|2025-10-14 14:14:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|51
1760451250000|2025-10-14 14:14:10|||||||||50
1760451260000|2025-10-14 14:14:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|17
1760451270000|2025-10-14 14:14:30|||||||||1
1760451290000|2025-10-14 14:14:50|||||||||2
1760451300000|2025-10-14 14:15:00|||||||||15
1760451310000|2025-10-14 14:15:10|||||||||1
1760451320000|2025-10-14 14:15:20|||||||||2
1760451340000|2025-10-14 14:15:40|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|12
1760451350000|2025-10-14 14:15:50|||||||||1
1760451360000|2025-10-14 14:16:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|3
1760451370000|2025-10-14 14:16:10|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1760451380000|2025-10-14 14:16:20|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|1
1760451390000|2025-10-14 14:16:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760451410000|2025-10-14 14:16:50|||||||||1
1760451420000|2025-10-14 14:17:00|||||||||1
1760451430000|2025-10-14 14:17:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|6
1760451440000|2025-10-14 14:17:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760451450000|2025-10-14 14:17:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|11
1760451460000|2025-10-14 14:17:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1760451480000|2025-10-14 14:18:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|11
1760451490000|2025-10-14 14:18:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1760451500000|2025-10-14 14:18:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1760451530000|2025-10-14 14:18:50|||||||||1
1760451540000|2025-10-14 14:19:00|||||||||1
1760451550000|2025-10-14 14:19:10|||||||||1
1760451560000|2025-10-14 14:19:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|3
1760451580000|2025-10-14 14:19:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1760451590000|2025-10-14 14:19:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760451600000|2025-10-14 14:20:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|5
1760451620000|2025-10-14 14:20:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1760451650000|2025-10-14 14:20:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|13
1760451660000|2025-10-14 14:21:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1760451670000|2025-10-14 14:21:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1760451680000|2025-10-14 14:21:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760451700000|2025-10-14 14:21:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|2
1760451720000|2025-10-14 14:22:00|||||||||1
1760451730000|2025-10-14 14:22:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|7
1760451740000|2025-10-14 14:22:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|23
1760451750000|2025-10-14 14:22:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760451760000|2025-10-14 14:22:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1760451770000|2025-10-14 14:22:50|||||||||1
1760451790000|2025-10-14 14:23:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|3
1760451810000|2025-10-14 14:23:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1760451820000|2025-10-14 14:23:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|38
1760451840000|2025-10-14 14:24:00|||||||||1
1760451850000|2025-10-14 14:24:10|||||||||9
1760451860000|2025-10-14 14:24:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|8
1760451870000|2025-10-14 14:24:30|||||||||1
1760451890000|2025-10-14 14:24:50|||||||||1
1760451910000|2025-10-14 14:25:10|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|4
1760451930000|2025-10-14 14:25:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|11
1760451940000|2025-10-14 14:25:40|||||||||1
1760451950000|2025-10-14 14:25:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|5
1760451970000|2025-10-14 14:26:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|8
1760451980000|2025-10-14 14:26:20|||||||||1
1760452000000|2025-10-14 14:26:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|7
1760452030000|2025-10-14 14:27:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|5
1760452060000|2025-10-14 14:27:40|||||||||6
1760452080000|2025-10-14 14:28:00|||||||||1
1760452100000|2025-10-14 14:28:20|20.65|20.57|20.67|20.59|20.69|20.61|20.64|20.56|149
1760452120000|2025-10-14 14:28:40|20.69|20.61|20.65|20.57|20.7|20.62|20.65|20.57|13
1760452130000|2025-10-14 14:28:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1760452140000|2025-10-14 14:29:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1760452150000|2025-10-14 14:29:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1760452160000|2025-10-14 14:29:20|||||||||4
1760452170000|2025-10-14 14:29:30|||||||||2
1760452180000|2025-10-14 14:29:40|||||||||1
1760452200000|2025-10-14 14:30:00|||||||||223
1760452210000|2025-10-14 14:30:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|23
1760452220000|2025-10-14 14:30:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|76
1760452230000|2025-10-14 14:30:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760452240000|2025-10-14 14:30:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|8
1760452250000|2025-10-14 14:30:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|4
1760452260000|2025-10-14 14:31:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|3
1760452270000|2025-10-14 14:31:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1760452280000|2025-10-14 14:31:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|5
1760452300000|2025-10-14 14:31:40|||||||||1
1760452310000|2025-10-14 14:31:50|||||||||4
1760452320000|2025-10-14 14:32:00|||||||||5
1760452330000|2025-10-14 14:32:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760452340000|2025-10-14 14:32:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1760452350000|2025-10-14 14:32:30|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|1
1760452370000|2025-10-14 14:32:50|||||||||1
1760452390000|2025-10-14 14:33:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|8
1760452400000|2025-10-14 14:33:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1760452410000|2025-10-14 14:33:30|||||||||1
1760452420000|2025-10-14 14:33:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|4
1760452430000|2025-10-14 14:33:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|3
1760452440000|2025-10-14 14:34:00|||||||||8
1760452460000|2025-10-14 14:34:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|1
1760452470000|2025-10-14 14:34:30|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|4
1760452480000|2025-10-14 14:34:40|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1760452490000|2025-10-14 14:34:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1760452500000|2025-10-14 14:35:00|20.7|20.62|20.66|20.58|20.7|20.62|20.65|20.57|30
1760452510000|2025-10-14 14:35:10|||||||||4
1760452520000|2025-10-14 14:35:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|51
1760452530000|2025-10-14 14:35:30|||||||||1
1760452540000|2025-10-14 14:35:40|||||||||27
1760452560000|2025-10-14 14:36:00|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|26
1760452570000|2025-10-14 14:36:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|8
1760452580000|2025-10-14 14:36:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|1
1760452590000|2025-10-14 14:36:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|3
1760452610000|2025-10-14 14:36:50|||||||||11
1760452620000|2025-10-14 14:37:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|7
1760452650000|2025-10-14 14:37:30|||||||||3
1760452660000|2025-10-14 14:37:40|||||||||11
1760452670000|2025-10-14 14:37:50|||||||||15
1760452680000|2025-10-14 14:38:00|||||||||6
1760452690000|2025-10-14 14:38:10|||||||||7
1760452700000|2025-10-14 14:38:20|||||||||1
1760452710000|2025-10-14 14:38:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|3
1760452720000|2025-10-14 14:38:40|||||||||1
1760452730000|2025-10-14 14:38:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|94
1760452740000|2025-10-14 14:39:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|28
1760452750000|2025-10-14 14:39:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1760452760000|2025-10-14 14:39:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1760452770000|2025-10-14 14:39:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1760452780000|2025-10-14 14:39:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1760452790000|2025-10-14 14:39:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1760452800000|2025-10-14 14:40:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|2
1760452810000|2025-10-14 14:40:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1760452820000|2025-10-14 14:40:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1760452830000|2025-10-14 14:40:30|||||||||2
1760452840000|2025-10-14 14:40:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|14
1760452850000|2025-10-14 14:40:50|||||||||31
1760452860000|2025-10-14 14:41:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|36
1760452870000|2025-10-14 14:41:10|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|7
1760452880000|2025-10-14 14:41:20|||||||||32
1760452890000|2025-10-14 14:41:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|57
1760452900000|2025-10-14 14:41:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|9
1760452910000|2025-10-14 14:41:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|3
1760452920000|2025-10-14 14:42:00|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|29
1760452930000|2025-10-14 14:42:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1760452940000|2025-10-14 14:42:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760452950000|2025-10-14 14:42:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|97
1760452970000|2025-10-14 14:42:50|||||||||1
1760452990000|2025-10-14 14:43:10|||||||||1
1760453000000|2025-10-14 14:43:20|||||||||4
1760453010000|2025-10-14 14:43:30|||||||||54
1760453020000|2025-10-14 14:43:40|||||||||6
1760453030000|2025-10-14 14:43:50|||||||||5
1760453040000|2025-10-14 14:44:00|||||||||2
1760453060000|2025-10-14 14:44:20|||||||||3
1760453070000|2025-10-14 14:44:30|||||||||5
1760453080000|2025-10-14 14:44:40|||||||||2
1760453090000|2025-10-14 14:44:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|38
1760453100000|2025-10-14 14:45:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|189
1760453110000|2025-10-14 14:45:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|26
1760453130000|2025-10-14 14:45:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1760453140000|2025-10-14 14:45:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1760453150000|2025-10-14 14:45:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1760453160000|2025-10-14 14:46:00|||||||||1
1760453170000|2025-10-14 14:46:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1760453180000|2025-10-14 14:46:20|||||||||1
1760453190000|2025-10-14 14:46:30|||||||||3
1760453210000|2025-10-14 14:46:50|||||||||13
1760453230000|2025-10-14 14:47:10|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|39
1760453240000|2025-10-14 14:47:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1760453250000|2025-10-14 14:47:30|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|1
1760453260000|2025-10-14 14:47:40|20.61|20.53|20.6|20.52|20.61|20.53|20.58|20.5|65
1760453270000|2025-10-14 14:47:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|5
1760453280000|2025-10-14 14:48:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|9
1760453290000|2025-10-14 14:48:10|||||||||11
1760453300000|2025-10-14 14:48:20|||||||||1
1760453330000|2025-10-14 14:48:50|||||||||1
1760453340000|2025-10-14 14:49:00|||||||||1
1760453350000|2025-10-14 14:49:10|||||||||3
1760453370000|2025-10-14 14:49:30|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1760453380000|2025-10-14 14:49:40|||||||||1
1760453390000|2025-10-14 14:49:50|||||||||62
1760453400000|2025-10-14 14:50:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|334
1760453410000|2025-10-14 14:50:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|1
1760453420000|2025-10-14 14:50:20|||||||||1
1760453450000|2025-10-14 14:50:50|||||||||1
1760453460000|2025-10-14 14:51:00|||||||||20
1760453470000|2025-10-14 14:51:10|20.62|20.54|20.6|20.52|20.63|20.55|20.6|20.52|162
1760453490000|2025-10-14 14:51:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1760453500000|2025-10-14 14:51:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1760453510000|2025-10-14 14:51:50|||||||||10
1760453520000|2025-10-14 14:52:00|||||||||2
1760453530000|2025-10-14 14:52:10|||||||||50
1760453540000|2025-10-14 14:52:20|||||||||1
1760453560000|2025-10-14 14:52:40|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|49
1760453570000|2025-10-14 14:52:50|||||||||3
1760453590000|2025-10-14 14:53:10|20.68|20.6|20.66|20.58|20.68|20.6|20.65|20.57|11
1760453600000|2025-10-14 14:53:20|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|3
1760453610000|2025-10-14 14:53:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1760453620000|2025-10-14 14:53:40|||||||||2
1760453630000|2025-10-14 14:53:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1760453640000|2025-10-14 14:54:00|||||||||4
1760453650000|2025-10-14 14:54:10|||||||||1
1760453660000|2025-10-14 14:54:20|||||||||3
1760453670000|2025-10-14 14:54:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1760453700000|2025-10-14 14:55:00|||||||||10
1760453710000|2025-10-14 14:55:10|||||||||2
1760453720000|2025-10-14 14:55:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|64
1760453730000|2025-10-14 14:55:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|7
1760453740000|2025-10-14 14:55:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760453750000|2025-10-14 14:55:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|51
1760453760000|2025-10-14 14:56:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|28
1760453770000|2025-10-14 14:56:10|||||||||1
1760453780000|2025-10-14 14:56:20|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|1
1760453790000|2025-10-14 14:56:30|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|5
1760453800000|2025-10-14 14:56:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|25
1760453810000|2025-10-14 14:56:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|5
1760453820000|2025-10-14 14:57:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|25
1760453830000|2025-10-14 14:57:10|||||||||35
1760453840000|2025-10-14 14:57:20|||||||||4
1760453850000|2025-10-14 14:57:30|||||||||35
1760453860000|2025-10-14 14:57:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|38
1760453870000|2025-10-14 14:57:50|||||||||11
1760453880000|2025-10-14 14:58:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|27
1760453890000|2025-10-14 14:58:10|||||||||11
1760453900000|2025-10-14 14:58:20|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|38
1760453910000|2025-10-14 14:58:30|20.67|20.59|20.66|20.58|20.67|20.59|20.65|20.57|87
1760453920000|2025-10-14 14:58:40|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|50
1760453930000|2025-10-14 14:58:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|40
1760453940000|2025-10-14 14:59:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|56
1760453950000|2025-10-14 14:59:10|||||||||17
1760453960000|2025-10-14 14:59:20|||||||||43
1760453970000|2025-10-14 14:59:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|42
1760453980000|2025-10-14 14:59:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|5
1760453990000|2025-10-14 14:59:50|||||||||12
1760454000000|2025-10-14 15:00:00|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|185
1760454010000|2025-10-14 15:00:10|20.69|20.61|20.66|20.58|20.7|20.62|20.66|20.58|31
1760454020000|2025-10-14 15:00:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|17
1760454030000|2025-10-14 15:00:30|||||||||10
1760454050000|2025-10-14 15:00:50|||||||||3
1760454060000|2025-10-14 15:01:00|||||||||10
1760454070000|2025-10-14 15:01:10|||||||||32
1760454080000|2025-10-14 15:01:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|10
1760454100000|2025-10-14 15:01:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|8
1760454110000|2025-10-14 15:01:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|63
1760454120000|2025-10-14 15:02:00|||||||||4
1760454130000|2025-10-14 15:02:10|||||||||4
1760454140000|2025-10-14 15:02:20|||||||||1
1760454150000|2025-10-14 15:02:30|||||||||7
1760454170000|2025-10-14 15:02:50|||||||||2
1760454180000|2025-10-14 15:03:00|||||||||3
1760454190000|2025-10-14 15:03:10|||||||||21
1760454200000|2025-10-14 15:03:20|20.63|20.55|20.64|20.56|20.66|20.58|20.61|20.53|21
1760454210000|2025-10-14 15:03:30|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|1
1760454220000|2025-10-14 15:03:40|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|1
1760454230000|2025-10-14 15:03:50|||||||||20
1760454240000|2025-10-14 15:04:00|||||||||13
1760454250000|2025-10-14 15:04:10|||||||||22
1760454260000|2025-10-14 15:04:20|||||||||1
1760454270000|2025-10-14 15:04:30|||||||||1
1760454290000|2025-10-14 15:04:50|||||||||3
1760454300000|2025-10-14 15:05:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|10
1760454310000|2025-10-14 15:05:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1760454320000|2025-10-14 15:05:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760454330000|2025-10-14 15:05:30|||||||||1
1760454340000|2025-10-14 15:05:40|||||||||1
1760454350000|2025-10-14 15:05:50|||||||||10
1760454360000|2025-10-14 15:06:00|||||||||1
1760454370000|2025-10-14 15:06:10|||||||||13
1760454380000|2025-10-14 15:06:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|7
1760454390000|2025-10-14 15:06:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1760454400000|2025-10-14 15:06:40|||||||||1
1760454410000|2025-10-14 15:06:50|||||||||5
1760454430000|2025-10-14 15:07:10|||||||||11
1760454440000|2025-10-14 15:07:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|65
1760454450000|2025-10-14 15:07:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|14
1760454460000|2025-10-14 15:07:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1760454470000|2025-10-14 15:07:50|||||||||60
1760454480000|2025-10-14 15:08:00|||||||||1
1760454490000|2025-10-14 15:08:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|2
1760454500000|2025-10-14 15:08:20|||||||||1
1760454510000|2025-10-14 15:08:30|20.58|20.5|20.59|20.51|20.59|20.51|20.56|20.48|12
1760454520000|2025-10-14 15:08:40|||||||||9
1760454530000|2025-10-14 15:08:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|12
1760454540000|2025-10-14 15:09:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|6
1760454550000|2025-10-14 15:09:10|||||||||27
1760454560000|2025-10-14 15:09:20|||||||||25
1760454570000|2025-10-14 15:09:30|||||||||16
1760454580000|2025-10-14 15:09:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|34
1760454590000|2025-10-14 15:09:50|||||||||4
1760454600000|2025-10-14 15:10:00|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|15
1760454610000|2025-10-14 15:10:10|||||||||6
1760454620000|2025-10-14 15:10:20|||||||||3
1760454630000|2025-10-14 15:10:30|||||||||15
1760454640000|2025-10-14 15:10:40|||||||||1
1760454650000|2025-10-14 15:10:50|||||||||11
1760454670000|2025-10-14 15:11:10|||||||||6
1760454680000|2025-10-14 15:11:20|||||||||3
1760454690000|2025-10-14 15:11:30|||||||||16
1760454700000|2025-10-14 15:11:40|||||||||4
1760454710000|2025-10-14 15:11:50|||||||||8
1760454720000|2025-10-14 15:12:00|||||||||4
1760454730000|2025-10-14 15:12:10|||||||||5
1760454740000|2025-10-14 15:12:20|||||||||16
1760454750000|2025-10-14 15:12:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|14
1760454760000|2025-10-14 15:12:40|||||||||6
1760454770000|2025-10-14 15:12:50|||||||||6
1760454780000|2025-10-14 15:13:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|10
1760454790000|2025-10-14 15:13:10|||||||||8
1760454800000|2025-10-14 15:13:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|34
1760454810000|2025-10-14 15:13:30|||||||||17
1760454820000|2025-10-14 15:13:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|2
1760454830000|2025-10-14 15:13:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|7
1760454840000|2025-10-14 15:14:00|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|40
1760454850000|2025-10-14 15:14:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|23
1760454860000|2025-10-14 15:14:20|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|17
1760454870000|2025-10-14 15:14:30|||||||||70
1760454880000|2025-10-14 15:14:40|||||||||4
1760454890000|2025-10-14 15:14:50|||||||||7
1760454900000|2025-10-14 15:15:00|||||||||10
1760454910000|2025-10-14 15:15:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|6
1760454920000|2025-10-14 15:15:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|47
1760454930000|2025-10-14 15:15:30|||||||||7
1760454940000|2025-10-14 15:15:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760454950000|2025-10-14 15:15:50|||||||||6
1760454960000|2025-10-14 15:16:00|||||||||1
1760454970000|2025-10-14 15:16:10|||||||||5
1760454980000|2025-10-14 15:16:20|||||||||6
1760454990000|2025-10-14 15:16:30|||||||||5
1760455010000|2025-10-14 15:16:50|||||||||6
1760455030000|2025-10-14 15:17:10|||||||||6
1760455050000|2025-10-14 15:17:30|||||||||8
1760455060000|2025-10-14 15:17:40|||||||||10
1760455070000|2025-10-14 15:17:50|||||||||6
1760455080000|2025-10-14 15:18:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|15
1760455090000|2025-10-14 15:18:10|||||||||5
1760455100000|2025-10-14 15:18:20|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|59
1760455110000|2025-10-14 15:18:30|||||||||27
1760455120000|2025-10-14 15:18:40|||||||||9
1760455130000|2025-10-14 15:18:50|||||||||4
1760455140000|2025-10-14 15:19:00|||||||||1
1760455150000|2025-10-14 15:19:10|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|45
1760455160000|2025-10-14 15:19:20|||||||||28
1760455200000|2025-10-14 15:20:00|||||||||21
1760455220000|2025-10-14 15:20:20|||||||||52
1760455230000|2025-10-14 15:20:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|39
1760455240000|2025-10-14 15:20:40|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|182
1760455250000|2025-10-14 15:20:50|||||||||2
1760455260000|2025-10-14 15:21:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760455270000|2025-10-14 15:21:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|24
1760455300000|2025-10-14 15:21:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|18
1760455310000|2025-10-14 15:21:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|9
1760455330000|2025-10-14 15:22:10|||||||||15
1760455350000|2025-10-14 15:22:30|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|24
1760455360000|2025-10-14 15:22:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1760455370000|2025-10-14 15:22:50|||||||||102
1760455380000|2025-10-14 15:23:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|90
1760455390000|2025-10-14 15:23:10|||||||||2
1760455410000|2025-10-14 15:23:30|||||||||9
1760455420000|2025-10-14 15:23:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|65
1760455440000|2025-10-14 15:24:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1760455460000|2025-10-14 15:24:20|||||||||1
1760455470000|2025-10-14 15:24:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|76
1760455480000|2025-10-14 15:24:40|||||||||1
1760455500000|2025-10-14 15:25:00|||||||||3
1760455540000|2025-10-14 15:25:40|||||||||33
1760455550000|2025-10-14 15:25:50|||||||||3
1760455560000|2025-10-14 15:26:00|||||||||1
1760455570000|2025-10-14 15:26:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|121
1760455580000|2025-10-14 15:26:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|103
1760455590000|2025-10-14 15:26:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|22
1760455600000|2025-10-14 15:26:40|||||||||60
1760455620000|2025-10-14 15:27:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|23
1760455630000|2025-10-14 15:27:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|31
1760455640000|2025-10-14 15:27:20|||||||||3
1760455670000|2025-10-14 15:27:50|||||||||5
1760455680000|2025-10-14 15:28:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|119
1760455700000|2025-10-14 15:28:20|||||||||12
1760455710000|2025-10-14 15:28:30|||||||||13
1760455720000|2025-10-14 15:28:40|||||||||14
1760455730000|2025-10-14 15:28:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|12
1760455740000|2025-10-14 15:29:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|9
1760455750000|2025-10-14 15:29:10|||||||||1
1760455760000|2025-10-14 15:29:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1760455770000|2025-10-14 15:29:30|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|20
1760455790000|2025-10-14 15:29:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|106
1760455810000|2025-10-14 15:30:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1760455820000|2025-10-14 15:30:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760455830000|2025-10-14 15:30:30|||||||||3
1760455850000|2025-10-14 15:30:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|10
1760455860000|2025-10-14 15:31:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|23
1760455870000|2025-10-14 15:31:10|||||||||2
1760455890000|2025-10-14 15:31:30|||||||||1
1760455900000|2025-10-14 15:31:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1760455910000|2025-10-14 15:31:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|7
1760455920000|2025-10-14 15:32:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|5
1760455930000|2025-10-14 15:32:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760455940000|2025-10-14 15:32:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|17
1760455990000|2025-10-14 15:33:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760456000000|2025-10-14 15:33:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|13
1760456010000|2025-10-14 15:33:30|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|2
1760456020000|2025-10-14 15:33:40|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1760456040000|2025-10-14 15:34:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1760456050000|2025-10-14 15:34:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1760456070000|2025-10-14 15:34:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1760456080000|2025-10-14 15:34:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|2
1760456100000|2025-10-14 15:35:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1760456110000|2025-10-14 15:35:10|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1760456130000|2025-10-14 15:35:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|17
1760456170000|2025-10-14 15:36:10|||||||||2
1760456180000|2025-10-14 15:36:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|24
1760456190000|2025-10-14 15:36:30|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1760456210000|2025-10-14 15:36:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760456240000|2025-10-14 15:37:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|6
1760456260000|2025-10-14 15:37:40|||||||||10
1760456280000|2025-10-14 15:38:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760456290000|2025-10-14 15:38:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760456310000|2025-10-14 15:38:30|20.36|20.28|20.43|20.35|20.46|20.38|20.36|20.28|16
1760456320000|2025-10-14 15:38:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760456330000|2025-10-14 15:38:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760456350000|2025-10-14 15:39:10|20.41|20.33|20.4|20.32|20.45|20.37|20.4|20.32|4
1760456360000|2025-10-14 15:39:20|20.41|20.33|20.43|20.35|20.46|20.38|20.4|20.32|24
1760456370000|2025-10-14 15:39:30|20.4|20.32|20.46|20.38|20.46|20.38|20.4|20.32|0
1760456380000|2025-10-14 15:39:40|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|6
1760456390000|2025-10-14 15:39:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760456400000|2025-10-14 15:40:00|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|8
1760456410000|2025-10-14 15:40:10|20.45|20.37|20.46|20.38|20.48|20.4|20.45|20.37|29
1760456420000|2025-10-14 15:40:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760456430000|2025-10-14 15:40:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760456440000|2025-10-14 15:40:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1760456460000|2025-10-14 15:41:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|4
1760456480000|2025-10-14 15:41:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|11
1760456490000|2025-10-14 15:41:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1760456520000|2025-10-14 15:42:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760456530000|2025-10-14 15:42:10|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1760456540000|2025-10-14 15:42:20|20.45|20.37|20.43|20.35|20.45|20.37|20.42|20.34|3
1760456550000|2025-10-14 15:42:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760456560000|2025-10-14 15:42:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|1
1760456570000|2025-10-14 15:42:50|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1760456580000|2025-10-14 15:43:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1760456590000|2025-10-14 15:43:10|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|2
1760456600000|2025-10-14 15:43:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1760456610000|2025-10-14 15:43:30|||||||||10
1760456650000|2025-10-14 15:44:10|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|12
1760456660000|2025-10-14 15:44:20|||||||||21
1760456690000|2025-10-14 15:44:50|||||||||1
1760456700000|2025-10-14 15:45:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|22
1760456710000|2025-10-14 15:45:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|3
1760456720000|2025-10-14 15:45:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760456730000|2025-10-14 15:45:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1760456740000|2025-10-14 15:45:40|||||||||50
1760456750000|2025-10-14 15:45:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1760456760000|2025-10-14 15:46:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|19
1760456770000|2025-10-14 15:46:10|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1760456780000|2025-10-14 15:46:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760456790000|2025-10-14 15:46:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760456800000|2025-10-14 15:46:40|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|15
1760456840000|2025-10-14 15:47:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760456860000|2025-10-14 15:47:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|6
1760456880000|2025-10-14 15:48:00|||||||||2
1760456890000|2025-10-14 15:48:10|||||||||24
1760456950000|2025-10-14 15:49:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|8
1760456970000|2025-10-14 15:49:30|||||||||2
1760456990000|2025-10-14 15:49:50|||||||||9
1760457030000|2025-10-14 15:50:30|||||||||2
1760457050000|2025-10-14 15:50:50|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|0
1760457060000|2025-10-14 15:51:00|||||||||1
1760457100000|2025-10-14 15:51:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760457170000|2025-10-14 15:52:50|||||||||40
1760457190000|2025-10-14 15:53:10|||||||||59
1760457200000|2025-10-14 15:53:20|||||||||7
1760457210000|2025-10-14 15:53:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|6
1760457220000|2025-10-14 15:53:40|||||||||2
1760457250000|2025-10-14 15:54:10|||||||||1
1760457290000|2025-10-14 15:54:50|||||||||2
1760457300000|2025-10-14 15:55:00|||||||||1
1760457310000|2025-10-14 15:55:10|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|65
1760457320000|2025-10-14 15:55:20|||||||||2
1760457340000|2025-10-14 15:55:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760457390000|2025-10-14 15:56:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|12
1760457420000|2025-10-14 15:57:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760457440000|2025-10-14 15:57:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760457450000|2025-10-14 15:57:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1760457490000|2025-10-14 15:58:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|8
1760457520000|2025-10-14 15:58:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1760457550000|2025-10-14 15:59:10|||||||||1
1760457570000|2025-10-14 15:59:30|||||||||10
1760457590000|2025-10-14 15:59:50|||||||||4
1760457600000|2025-10-14 16:00:00|||||||||11
1760457650000|2025-10-14 16:00:50|||||||||2
1760457710000|2025-10-14 16:01:50|||||||||1
1760457720000|2025-10-14 16:02:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1760457740000|2025-10-14 16:02:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1760457760000|2025-10-14 16:02:40|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|0
1760457770000|2025-10-14 16:02:50|||||||||1
1760457780000|2025-10-14 16:03:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1760457790000|2025-10-14 16:03:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760457800000|2025-10-14 16:03:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760457810000|2025-10-14 16:03:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1760457870000|2025-10-14 16:04:30|20.23|20.15|20.24|20.16|20.26|20.18|20.23|20.15|10
1760457950000|2025-10-14 16:05:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1760457970000|2025-10-14 16:06:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760457980000|2025-10-14 16:06:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1760457990000|2025-10-14 16:06:30|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1760458030000|2025-10-14 16:07:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|3
1760458040000|2025-10-14 16:07:20|||||||||3
1760458050000|2025-10-14 16:07:30|||||||||9
1760458060000|2025-10-14 16:07:40|||||||||1
1760458100000|2025-10-14 16:08:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760458130000|2025-10-14 16:08:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760458140000|2025-10-14 16:09:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1760458150000|2025-10-14 16:09:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760458170000|2025-10-14 16:09:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760458180000|2025-10-14 16:09:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760458200000|2025-10-14 16:10:00|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|4
1760458270000|2025-10-14 16:11:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1760458280000|2025-10-14 16:11:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760458290000|2025-10-14 16:11:30|||||||||2
1760458310000|2025-10-14 16:11:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1760458340000|2025-10-14 16:12:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1760458350000|2025-10-14 16:12:30|20.19|20.11|20.21|20.13|20.23|20.15|20.19|20.11|0
1760458380000|2025-10-14 16:13:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1760458390000|2025-10-14 16:13:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760458410000|2025-10-14 16:13:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1760458490000|2025-10-14 16:14:50|||||||||10
1760458500000|2025-10-14 16:15:00|||||||||6
1760458520000|2025-10-14 16:15:20|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1760458530000|2025-10-14 16:15:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|21
1760458540000|2025-10-14 16:15:40|20.19|20.11|20.18|20.1|20.23|20.15|20.18|20.1|5
1760458550000|2025-10-14 16:15:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1760458560000|2025-10-14 16:16:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760458570000|2025-10-14 16:16:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760458580000|2025-10-14 16:16:20|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1760458590000|2025-10-14 16:16:30|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1760458620000|2025-10-14 16:17:00|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1760458640000|2025-10-14 16:17:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760458700000|2025-10-14 16:18:20|||||||||1
1760458720000|2025-10-14 16:18:40|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1760458730000|2025-10-14 16:18:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760458770000|2025-10-14 16:19:30|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1760458820000|2025-10-14 16:20:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|7
1760458840000|2025-10-14 16:20:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1760458850000|2025-10-14 16:20:50|20.08|20|20.08|20|20.08|20|20.08|20|2
1760458860000|2025-10-14 16:21:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760458890000|2025-10-14 16:21:30|||||||||13
1760458970000|2025-10-14 16:22:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1760458980000|2025-10-14 16:23:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760458990000|2025-10-14 16:23:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760459000000|2025-10-14 16:23:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1760459020000|2025-10-14 16:23:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760459030000|2025-10-14 16:23:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1760459040000|2025-10-14 16:24:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1760459090000|2025-10-14 16:24:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760459130000|2025-10-14 16:25:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1760459140000|2025-10-14 16:25:40|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1760459160000|2025-10-14 16:26:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1760459240000|2025-10-14 16:27:20|||||||||2
1760459320000|2025-10-14 16:28:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1760459330000|2025-10-14 16:28:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760459370000|2025-10-14 16:29:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1760459400000|2025-10-14 16:30:00|||||||||2
1760459600000|2025-10-14 16:33:20|||||||||1
1760459660000|2025-10-14 16:34:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1760459700000|2025-10-14 16:35:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|1
1760459730000|2025-10-14 16:35:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760459880000|2025-10-14 16:38:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|51
1760459920000|2025-10-14 16:38:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760459940000|2025-10-14 16:39:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|3
1760459950000|2025-10-14 16:39:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760460030000|2025-10-14 16:40:30|||||||||1
1760460080000|2025-10-14 16:41:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760460110000|2025-10-14 16:41:50|||||||||10
1760460200000|2025-10-14 16:43:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|7
1760460220000|2025-10-14 16:43:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1760460230000|2025-10-14 16:43:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760460330000|2025-10-14 16:45:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1760460440000|2025-10-14 16:47:20|||||||||5
1760460480000|2025-10-14 16:48:00|||||||||1
1760460580000|2025-10-14 16:49:40|||||||||5
1760460620000|2025-10-14 16:50:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|4
1760460630000|2025-10-14 16:50:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760460700000|2025-10-14 16:51:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1760460900000|2025-10-14 16:55:00|||||||||10
1760460910000|2025-10-14 16:55:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760460920000|2025-10-14 16:55:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1760460960000|2025-10-14 16:56:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760460970000|2025-10-14 16:56:10|||||||||1
1760460990000|2025-10-14 16:56:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760461020000|2025-10-14 16:57:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760461040000|2025-10-14 16:57:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760461050000|2025-10-14 16:57:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|1
1760461060000|2025-10-14 16:57:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760461110000|2025-10-14 16:58:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760461170000|2025-10-14 16:59:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760461180000|2025-10-14 16:59:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760461200000|2025-10-14 17:00:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|18
1760461210000|2025-10-14 17:00:10|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1760461220000|2025-10-14 17:00:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760461230000|2025-10-14 17:00:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1760461240000|2025-10-14 17:00:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1760461280000|2025-10-14 17:01:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760461290000|2025-10-14 17:01:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760461300000|2025-10-14 17:01:40|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1760461330000|2025-10-14 17:02:10|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1760461360000|2025-10-14 17:02:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1760461370000|2025-10-14 17:02:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760461380000|2025-10-14 17:03:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1760461390000|2025-10-14 17:03:10|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|1
1760461400000|2025-10-14 17:03:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1760461410000|2025-10-14 17:03:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760461420000|2025-10-14 17:03:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1760461430000|2025-10-14 17:03:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1760461440000|2025-10-14 17:04:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760461500000|2025-10-14 17:05:00|||||||||3
1760461600000|2025-10-14 17:06:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|80
1760461660000|2025-10-14 17:07:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760461780000|2025-10-14 17:09:40|||||||||1
1760461800000|2025-10-14 17:10:00|||||||||2
1760461820000|2025-10-14 17:10:20|20|19.92|20|19.92|20|19.92|20|19.92|6
1760462010000|2025-10-14 17:13:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1760462050000|2025-10-14 17:14:10|20|19.92|20|19.92|20|19.92|20|19.92|8
1760462070000|2025-10-14 17:14:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760462120000|2025-10-14 17:15:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760462190000|2025-10-14 17:16:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1760462370000|2025-10-14 17:19:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760462380000|2025-10-14 17:19:40|19.95|19.87|20|19.92|20|19.92|19.95|19.87|0
1760462390000|2025-10-14 17:19:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760462410000|2025-10-14 17:20:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760462420000|2025-10-14 17:20:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760462460000|2025-10-14 17:21:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1760462710000|2025-10-14 17:25:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760462750000|2025-10-14 17:25:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760462800000|2025-10-14 17:26:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760462890000|2025-10-14 17:28:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1760462930000|2025-10-14 17:28:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760463000000|2025-10-14 17:30:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760463070000|2025-10-14 17:31:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760463080000|2025-10-14 17:31:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760463110000|2025-10-14 17:31:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760463120000|2025-10-14 17:32:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1760463190000|2025-10-14 17:33:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|8
1760463200000|2025-10-14 17:33:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1760463270000|2025-10-14 17:34:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760463300000|2025-10-14 17:35:00|||||||||3
1760463320000|2025-10-14 17:35:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760463330000|2025-10-14 17:35:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760463340000|2025-10-14 17:35:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760463360000|2025-10-14 17:36:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760463370000|2025-10-14 17:36:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760463420000|2025-10-14 17:37:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1760463440000|2025-10-14 17:37:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760463460000|2025-10-14 17:37:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1760463480000|2025-10-14 17:38:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760463500000|2025-10-14 17:38:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1760463520000|2025-10-14 17:38:40|||||||||8
1760463540000|2025-10-14 17:39:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1760463570000|2025-10-14 17:39:30|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1760463580000|2025-10-14 17:39:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760463610000|2025-10-14 17:40:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760463830000|2025-10-14 17:43:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760463840000|2025-10-14 17:44:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760463900000|2025-10-14 17:45:00|19.93|19.85|19.94|19.86|19.95|19.87|19.93|19.85|0
1760463950000|2025-10-14 17:45:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760464060000|2025-10-14 17:47:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760464200000|2025-10-14 17:50:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1760464390000|2025-10-14 17:53:10|||||||||4
1760464400000|2025-10-14 17:53:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|20
1760464420000|2025-10-14 17:53:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1760464470000|2025-10-14 17:54:30|||||||||2
1760464700000|2025-10-14 17:58:20|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|19
1760464950000|2025-10-14 18:02:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760464970000|2025-10-14 18:02:50|||||||||1
1760465030000|2025-10-14 18:03:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760465040000|2025-10-14 18:04:00|||||||||1
1760465060000|2025-10-14 18:04:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760465100000|2025-10-14 18:05:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1760465110000|2025-10-14 18:05:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760465140000|2025-10-14 18:05:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760465160000|2025-10-14 18:06:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1760465170000|2025-10-14 18:06:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760465180000|2025-10-14 18:06:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760465210000|2025-10-14 18:06:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1760465220000|2025-10-14 18:07:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1760465250000|2025-10-14 18:07:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1760465280000|2025-10-14 18:08:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760465310000|2025-10-14 18:08:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1760465340000|2025-10-14 18:09:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1760465350000|2025-10-14 18:09:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1760465370000|2025-10-14 18:09:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1760465500000|2025-10-14 18:11:40|||||||||2
1760465540000|2025-10-14 18:12:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1760465620000|2025-10-14 18:13:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760465670000|2025-10-14 18:14:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1760465700000|2025-10-14 18:15:00|||||||||2
1760465890000|2025-10-14 18:18:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1760466070000|2025-10-14 18:21:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760466090000|2025-10-14 18:21:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1760466110000|2025-10-14 18:21:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760466170000|2025-10-14 18:22:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1760466340000|2025-10-14 18:25:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1760466450000|2025-10-14 18:27:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1760466600000|2025-10-14 18:30:00|||||||||3
1760466640000|2025-10-14 18:30:40|20|19.92|20|19.92|20|19.92|20|19.92|3
1760466650000|2025-10-14 18:30:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760466670000|2025-10-14 18:31:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760466730000|2025-10-14 18:32:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760466760000|2025-10-14 18:32:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760466950000|2025-10-14 18:35:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|5
1760467090000|2025-10-14 18:38:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760467200000|2025-10-14 18:40:00|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|4
1760467210000|2025-10-14 18:40:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760467280000|2025-10-14 18:41:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1760467320000|2025-10-14 18:42:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760467350000|2025-10-14 18:42:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760467500000|2025-10-14 18:45:00|||||||||3
1760467960000|2025-10-14 18:52:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|25
1760468170000|2025-10-14 18:56:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1760468220000|2025-10-14 18:57:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760468280000|2025-10-14 18:58:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1760468400000|2025-10-14 19:00:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1760468410000|2025-10-14 19:00:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760468450000|2025-10-14 19:00:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760468470000|2025-10-14 19:01:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760468580000|2025-10-14 19:03:00|||||||||8
1760468600000|2025-10-14 19:03:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760468650000|2025-10-14 19:04:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760468660000|2025-10-14 19:04:20|20.08|20|20.08|20|20.08|20|20.08|20|1
1760468800000|2025-10-14 19:06:40|||||||||2
1760469040000|2025-10-14 19:10:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1760469060000|2025-10-14 19:11:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1760469220000|2025-10-14 19:13:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760469270000|2025-10-14 19:14:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760469900000|2025-10-14 19:25:00|20|19.92|20|19.92|20|19.92|20|19.92|5
1760470030000|2025-10-14 19:27:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760470040000|2025-10-14 19:27:20|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1760470050000|2025-10-14 19:27:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760470070000|2025-10-14 19:27:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760470110000|2025-10-14 19:28:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760470170000|2025-10-14 19:29:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760470320000|2025-10-14 19:32:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760470330000|2025-10-14 19:32:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760470380000|2025-10-14 19:33:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760470460000|2025-10-14 19:34:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1760470620000|2025-10-14 19:37:00|20.08|20|20.16|20.08|20.16|20.08|20.08|20|31
1760470630000|2025-10-14 19:37:10|20.17|20.09|20.22|20.14|20.24|20.16|20.17|20.09|49
1760470640000|2025-10-14 19:37:20|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|6
1760470650000|2025-10-14 19:37:30|20.28|20.2|20.32|20.24|20.35|20.27|20.28|20.2|0
1760470660000|2025-10-14 19:37:40|20.33|20.25|20.35|20.27|20.36|20.28|20.32|20.24|27
1760470670000|2025-10-14 19:37:50|20.37|20.29|20.37|20.29|20.38|20.3|20.35|20.27|0
1760470680000|2025-10-14 19:38:00|20.38|20.3|20.44|20.36|20.44|20.36|20.38|20.3|44
1760470690000|2025-10-14 19:38:10|20.43|20.35|20.38|20.3|20.43|20.35|20.37|20.29|10
1760470700000|2025-10-14 19:38:20|20.37|20.29|20.43|20.35|20.44|20.36|20.34|20.26|42
1760470710000|2025-10-14 19:38:30|20.41|20.33|20.4|20.32|20.41|20.33|20.38|20.3|4
1760470720000|2025-10-14 19:38:40|20.41|20.33|20.38|20.3|20.41|20.33|20.37|20.29|0
1760470730000|2025-10-14 19:38:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1760470740000|2025-10-14 19:39:00|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|0
1760470750000|2025-10-14 19:39:10|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|2
1760470760000|2025-10-14 19:39:20|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1760470770000|2025-10-14 19:39:30|20.27|20.19|20.26|20.18|20.29|20.21|20.26|20.18|0
1760470780000|2025-10-14 19:39:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1760470800000|2025-10-14 19:40:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760470810000|2025-10-14 19:40:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1760470820000|2025-10-14 19:40:20|20.26|20.18|20.27|20.19|20.29|20.21|20.26|20.18|0
1760470830000|2025-10-14 19:40:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1760470840000|2025-10-14 19:40:40|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1760470850000|2025-10-14 19:40:50|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1760470860000|2025-10-14 19:41:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|1
1760470870000|2025-10-14 19:41:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1760470880000|2025-10-14 19:41:20|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1760470890000|2025-10-14 19:41:30|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|3
1760470900000|2025-10-14 19:41:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1760470910000|2025-10-14 19:41:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1760470920000|2025-10-14 19:42:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760470930000|2025-10-14 19:42:10|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1760470990000|2025-10-14 19:43:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1760471000000|2025-10-14 19:43:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760471010000|2025-10-14 19:43:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760471040000|2025-10-14 19:44:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|2
1760471050000|2025-10-14 19:44:10|||||||||3
1760471060000|2025-10-14 19:44:20|20.45|20.37|20.47|20.39|20.49|20.41|20.44|20.36|21
1760471070000|2025-10-14 19:44:30|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|27
1760471080000|2025-10-14 19:44:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760471090000|2025-10-14 19:44:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|3
1760471100000|2025-10-14 19:45:00|20.42|20.34|20.44|20.36|20.44|20.36|20.39|20.31|4
1760471110000|2025-10-14 19:45:10|20.43|20.35|20.41|20.33|20.43|20.35|20.38|20.3|18
1760471120000|2025-10-14 19:45:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760471140000|2025-10-14 19:45:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|11
1760471160000|2025-10-14 19:46:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760471170000|2025-10-14 19:46:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760471180000|2025-10-14 19:46:20|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1760471190000|2025-10-14 19:46:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1760471200000|2025-10-14 19:46:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1760471210000|2025-10-14 19:46:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1760471220000|2025-10-14 19:47:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760471230000|2025-10-14 19:47:10|20.36|20.28|20.38|20.3|20.39|20.31|20.36|20.28|2
1760471240000|2025-10-14 19:47:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1760471250000|2025-10-14 19:47:30|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|1
1760471260000|2025-10-14 19:47:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760471270000|2025-10-14 19:47:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760471280000|2025-10-14 19:48:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760471290000|2025-10-14 19:48:10|20.42|20.34|20.48|20.4|20.48|20.4|20.42|20.34|2
1760471300000|2025-10-14 19:48:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|2
1760471310000|2025-10-14 19:48:30|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1760471320000|2025-10-14 19:48:40|20.45|20.37|20.45|20.37|20.48|20.4|20.43|20.35|6
1760471330000|2025-10-14 19:48:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760471340000|2025-10-14 19:49:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760471360000|2025-10-14 19:49:20|||||||||20
1760471370000|2025-10-14 19:49:30|||||||||3
1760471380000|2025-10-14 19:49:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760471400000|2025-10-14 19:50:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|3
1760471440000|2025-10-14 19:50:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|3
1760471460000|2025-10-14 19:51:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1760471470000|2025-10-14 19:51:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1760471480000|2025-10-14 19:51:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760471490000|2025-10-14 19:51:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1760471520000|2025-10-14 19:52:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1760471540000|2025-10-14 19:52:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760471550000|2025-10-14 19:52:30|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|5
1760471560000|2025-10-14 19:52:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760471580000|2025-10-14 19:53:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1760471610000|2025-10-14 19:53:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1760471640000|2025-10-14 19:54:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1760471650000|2025-10-14 19:54:10|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|0
1760471660000|2025-10-14 19:54:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1760471670000|2025-10-14 19:54:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760471680000|2025-10-14 19:54:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760471690000|2025-10-14 19:54:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1760471700000|2025-10-14 19:55:00|20.35|20.27|20.37|20.29|20.37|20.29|20.3|20.22|0
1760471710000|2025-10-14 19:55:10|||||||||2
1760471720000|2025-10-14 19:55:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760471730000|2025-10-14 19:55:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1760471740000|2025-10-14 19:55:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1760471750000|2025-10-14 19:55:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760471760000|2025-10-14 19:56:00|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1760471770000|2025-10-14 19:56:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1760471780000|2025-10-14 19:56:20|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1760471790000|2025-10-14 19:56:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1760471820000|2025-10-14 19:57:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760471830000|2025-10-14 19:57:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1760471840000|2025-10-14 19:57:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1760471880000|2025-10-14 19:58:00|||||||||3
1760471930000|2025-10-14 19:58:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1760471940000|2025-10-14 19:59:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|14
1760471950000|2025-10-14 19:59:10|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|1
1760471960000|2025-10-14 19:59:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1760471970000|2025-10-14 19:59:30|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|0
1760471980000|2025-10-14 19:59:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|6
1760471990000|2025-10-14 19:59:50|20.25|20.17|20.32|20.24|20.32|20.24|20.24|20.16|0
1760487300000|2025-10-15 00:15:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760487380000|2025-10-15 00:16:20|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760487390000|2025-10-15 00:16:30|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760487520000|2025-10-15 00:18:40|20.53|20.23|20.52|20.22|20.53|20.23|20.52|20.22|0
1760487530000|2025-10-15 00:18:50|20.51|20.21|20.52|20.22|20.52|20.22|20.51|20.21|0
1760487600000|2025-10-15 00:20:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1760487870000|2025-10-15 00:24:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1760488190000|2025-10-15 00:29:50|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488300000|2025-10-15 00:31:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760488330000|2025-10-15 00:32:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488370000|2025-10-15 00:32:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760488380000|2025-10-15 00:33:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488600000|2025-10-15 00:36:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760488690000|2025-10-15 00:38:10|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|0
1760488730000|2025-10-15 00:38:50|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|0
1760488740000|2025-10-15 00:39:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488810000|2025-10-15 00:40:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760488830000|2025-10-15 00:40:30|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488860000|2025-10-15 00:41:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760488870000|2025-10-15 00:41:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488890000|2025-10-15 00:41:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760488960000|2025-10-15 00:42:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760488980000|2025-10-15 00:43:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760489070000|2025-10-15 00:44:30|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|0
1760489280000|2025-10-15 00:48:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760489290000|2025-10-15 00:48:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760489320000|2025-10-15 00:48:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760489340000|2025-10-15 00:49:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760489350000|2025-10-15 00:49:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760489380000|2025-10-15 00:49:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760489390000|2025-10-15 00:49:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760489610000|2025-10-15 00:53:30|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|0
1760489710000|2025-10-15 00:55:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760489730000|2025-10-15 00:55:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760489980000|2025-10-15 00:59:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760490000000|2025-10-15 01:00:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760490030000|2025-10-15 01:00:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760490060000|2025-10-15 01:01:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760490080000|2025-10-15 01:01:20|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760490090000|2025-10-15 01:01:30|20.49|20.19|20.47|20.17|20.49|20.19|20.47|20.17|0
1760490110000|2025-10-15 01:01:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760490160000|2025-10-15 01:02:40|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|0
1760490300000|2025-10-15 01:05:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760490310000|2025-10-15 01:05:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760490370000|2025-10-15 01:06:10|20.51|20.21|20.49|20.19|20.51|20.21|20.49|20.19|0
1760490480000|2025-10-15 01:08:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760490490000|2025-10-15 01:08:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760490570000|2025-10-15 01:09:30|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|0
1760490580000|2025-10-15 01:09:40|20.52|20.22|20.52|20.22|20.52|20.22|20.5|20.2|0
1760490590000|2025-10-15 01:09:50|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|0
1760490600000|2025-10-15 01:10:00|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|0
1760490610000|2025-10-15 01:10:10|20.5|20.2|20.52|20.22|20.52|20.22|20.5|20.2|0
1760490620000|2025-10-15 01:10:20|20.5|20.2|20.5|20.2|20.52|20.22|20.5|20.2|0
1760490630000|2025-10-15 01:10:30|20.52|20.22|20.52|20.22|20.52|20.22|20.5|20.2|0
1760490640000|2025-10-15 01:10:40|20.5|20.2|20.5|20.2|20.52|20.22|20.5|20.2|0
1760490650000|2025-10-15 01:10:50|20.52|20.22|20.49|20.19|20.52|20.22|20.49|20.19|0
1760490690000|2025-10-15 01:11:30|20.5|20.2|20.52|20.22|20.52|20.22|20.49|20.19|0
1760490700000|2025-10-15 01:11:40|20.5|20.2|20.49|20.19|20.52|20.22|20.49|20.19|0
1760490710000|2025-10-15 01:11:50|20.52|20.22|20.49|20.19|20.52|20.22|20.49|20.19|0
1760490730000|2025-10-15 01:12:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1760490750000|2025-10-15 01:12:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760490810000|2025-10-15 01:13:30|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|0
1760490850000|2025-10-15 01:14:10|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760491000000|2025-10-15 01:16:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760491050000|2025-10-15 01:17:30|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760491060000|2025-10-15 01:17:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760491120000|2025-10-15 01:18:40|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760491170000|2025-10-15 01:19:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760491260000|2025-10-15 01:21:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1760491300000|2025-10-15 01:21:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760491360000|2025-10-15 01:22:40|20.46|20.21|20.44|20.19|20.46|20.21|20.44|20.19|0
1760491870000|2025-10-15 01:31:10|20.47|20.17|20.44|20.19|20.47|20.19|20.44|20.17|0
1760492110000|2025-10-15 01:35:10|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760492120000|2025-10-15 01:35:20|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760492130000|2025-10-15 01:35:30|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760492140000|2025-10-15 01:35:40|20.44|20.19|20.44|20.19|20.47|20.19|20.44|20.17|0
1760492500000|2025-10-15 01:41:40|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|0
1760492510000|2025-10-15 01:41:50|20.47|20.17|20.49|20.19|20.49|20.19|20.47|20.17|0
1760492520000|2025-10-15 01:42:00|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1760492670000|2025-10-15 01:44:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760493580000|2025-10-15 01:59:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760493600000|2025-10-15 02:00:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760493670000|2025-10-15 02:01:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760493720000|2025-10-15 02:02:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760493790000|2025-10-15 02:03:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760493810000|2025-10-15 02:03:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760493850000|2025-10-15 02:04:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760493870000|2025-10-15 02:04:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760493930000|2025-10-15 02:05:30|20.46|20.21|20.45|20.2|20.46|20.21|20.45|20.2|0
1760493940000|2025-10-15 02:05:40|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760493960000|2025-10-15 02:06:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1760493990000|2025-10-15 02:06:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760494080000|2025-10-15 02:08:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1760494110000|2025-10-15 02:08:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760494270000|2025-10-15 02:11:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760494280000|2025-10-15 02:11:20|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760494330000|2025-10-15 02:12:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760494390000|2025-10-15 02:13:10|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760494400000|2025-10-15 02:13:20|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760494540000|2025-10-15 02:15:40|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760494570000|2025-10-15 02:16:10|20.32|20.07|20.4|20.15|20.4|20.15|20.32|20.07|0
1760494590000|2025-10-15 02:16:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760494630000|2025-10-15 02:17:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760494650000|2025-10-15 02:17:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760494740000|2025-10-15 02:19:00|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760494770000|2025-10-15 02:19:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760494810000|2025-10-15 02:20:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760494830000|2025-10-15 02:20:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760494850000|2025-10-15 02:20:50|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1760494870000|2025-10-15 02:21:10|20.36|20.11|20.38|20.13|20.38|20.13|20.34|20.09|0
1760494890000|2025-10-15 02:21:30|20.34|20.09|20.34|20.09|20.38|20.13|20.34|20.09|0
1760494920000|2025-10-15 02:22:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760494930000|2025-10-15 02:22:10|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1760494960000|2025-10-15 02:22:40|20.38|20.13|20.36|20.11|20.38|20.13|20.36|20.11|0
1760494990000|2025-10-15 02:23:10|20.34|20.09|20.36|20.11|20.36|20.11|20.34|20.09|0
1760495010000|2025-10-15 02:23:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1760495050000|2025-10-15 02:24:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495100000|2025-10-15 02:25:00|20.34|20.09|20.38|20.13|20.38|20.13|20.34|20.09|0
1760495110000|2025-10-15 02:25:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495130000|2025-10-15 02:25:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760495140000|2025-10-15 02:25:40|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495150000|2025-10-15 02:25:50|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760495160000|2025-10-15 02:26:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495230000|2025-10-15 02:27:10|20.34|20.09|20.36|20.11|20.36|20.11|20.34|20.09|0
1760495250000|2025-10-15 02:27:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1760495270000|2025-10-15 02:27:50|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495280000|2025-10-15 02:28:00|20.34|20.09|20.36|20.11|20.38|20.13|20.34|20.09|0
1760495290000|2025-10-15 02:28:10|20.34|20.09|20.34|20.09|20.38|20.13|20.34|20.09|0
1760495300000|2025-10-15 02:28:20|20.36|20.11|20.34|20.09|20.38|20.13|20.34|20.09|0
1760495310000|2025-10-15 02:28:30|20.36|20.11|20.34|20.09|20.38|20.13|20.34|20.09|0
1760495320000|2025-10-15 02:28:40|20.36|20.11|20.36|20.11|20.38|20.13|20.34|20.09|0
1760495330000|2025-10-15 02:28:50|20.34|20.09|20.36|20.11|20.38|20.13|20.34|20.09|0
1760495340000|2025-10-15 02:29:00|20.34|20.09|20.38|20.13|20.38|20.13|20.34|20.09|0
1760495350000|2025-10-15 02:29:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495510000|2025-10-15 02:31:50|20.34|20.09|20.38|20.13|20.38|20.13|20.34|20.09|0
1760495520000|2025-10-15 02:32:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495740000|2025-10-15 02:35:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760495750000|2025-10-15 02:35:50|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1760495760000|2025-10-15 02:36:00|20.38|20.13|20.36|20.11|20.38|20.13|20.36|20.11|0
1760495780000|2025-10-15 02:36:20|20.38|20.13|20.4|20.15|20.4|20.15|20.38|20.13|0
1760495800000|2025-10-15 02:36:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760495910000|2025-10-15 02:38:30|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760495920000|2025-10-15 02:38:40|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760495970000|2025-10-15 02:39:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760496010000|2025-10-15 02:40:10|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496370000|2025-10-15 02:46:10|20.4|20.15|20.4|20.15|20.4|20.15|20.38|20.13|0
1760496390000|2025-10-15 02:46:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760496400000|2025-10-15 02:46:40|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496490000|2025-10-15 02:48:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760496510000|2025-10-15 02:48:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760496670000|2025-10-15 02:51:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760496690000|2025-10-15 02:51:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760496730000|2025-10-15 02:52:10|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496750000|2025-10-15 02:52:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760496760000|2025-10-15 02:52:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760496970000|2025-10-15 02:56:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760496980000|2025-10-15 02:56:20|20.38|20.13|20.38|20.13|20.4|20.15|20.38|20.13|0
1760496990000|2025-10-15 02:56:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497000000|2025-10-15 02:56:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497010000|2025-10-15 02:56:50|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497030000|2025-10-15 02:57:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497050000|2025-10-15 02:57:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497060000|2025-10-15 02:57:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497090000|2025-10-15 02:58:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497120000|2025-10-15 02:58:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497150000|2025-10-15 02:59:10|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1760497170000|2025-10-15 02:59:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497180000|2025-10-15 02:59:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497240000|2025-10-15 03:00:40|20.39|20.14|20.41|20.16|20.41|20.16|20.39|20.14|0
1760497260000|2025-10-15 03:01:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760497340000|2025-10-15 03:02:20|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760497350000|2025-10-15 03:02:30|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760497360000|2025-10-15 03:02:40|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760497380000|2025-10-15 03:03:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760497510000|2025-10-15 03:05:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760497520000|2025-10-15 03:05:20|20.39|20.14|20.38|20.13|20.39|20.14|20.38|20.13|0
1760497530000|2025-10-15 03:05:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497540000|2025-10-15 03:05:40|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497550000|2025-10-15 03:05:50|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497560000|2025-10-15 03:06:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497650000|2025-10-15 03:07:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497690000|2025-10-15 03:08:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497750000|2025-10-15 03:09:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497810000|2025-10-15 03:10:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497860000|2025-10-15 03:11:00|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497890000|2025-10-15 03:11:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760497930000|2025-10-15 03:12:10|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760497980000|2025-10-15 03:13:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760498070000|2025-10-15 03:14:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1760498100000|2025-10-15 03:15:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1760498110000|2025-10-15 03:15:10|20.39|20.14|20.38|20.13|20.41|20.16|20.38|20.13|0
1760498120000|2025-10-15 03:15:20|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760498140000|2025-10-15 03:15:40|20.41|20.16|20.39|20.14|20.41|20.16|20.39|20.14|0
1760498190000|2025-10-15 03:16:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760498280000|2025-10-15 03:18:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760498290000|2025-10-15 03:18:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760498300000|2025-10-15 03:18:20|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1760498310000|2025-10-15 03:18:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760498350000|2025-10-15 03:19:10|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1760498370000|2025-10-15 03:19:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760498600000|2025-10-15 03:23:20|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760498610000|2025-10-15 03:23:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760498620000|2025-10-15 03:23:40|20.43|20.18|20.44|20.19|20.44|20.19|20.43|20.18|0
1760498670000|2025-10-15 03:24:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760498700000|2025-10-15 03:25:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760498740000|2025-10-15 03:25:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760498760000|2025-10-15 03:26:00|20.44|20.19|20.43|20.18|20.44|20.19|20.43|20.18|0
1760498820000|2025-10-15 03:27:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760498850000|2025-10-15 03:27:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760499240000|2025-10-15 03:34:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760499250000|2025-10-15 03:34:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760499720000|2025-10-15 03:42:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760499910000|2025-10-15 03:45:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760499930000|2025-10-15 03:45:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760499970000|2025-10-15 03:46:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500000000|2025-10-15 03:46:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500420000|2025-10-15 03:53:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500440000|2025-10-15 03:54:00|20.44|20.19|20.46|20.21|20.46|20.21|20.44|20.19|0
1760500470000|2025-10-15 03:54:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500480000|2025-10-15 03:54:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500500000|2025-10-15 03:55:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500540000|2025-10-15 03:55:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500570000|2025-10-15 03:56:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500650000|2025-10-15 03:57:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500670000|2025-10-15 03:57:50|20.44|20.19|20.46|20.21|20.46|20.21|20.44|20.19|0
1760500680000|2025-10-15 03:58:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500690000|2025-10-15 03:58:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500720000|2025-10-15 03:58:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500750000|2025-10-15 03:59:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500840000|2025-10-15 04:00:40|20.44|20.19|20.46|20.21|20.46|20.21|20.44|20.19|0
1760500890000|2025-10-15 04:01:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500930000|2025-10-15 04:02:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760500950000|2025-10-15 04:02:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760500990000|2025-10-15 04:03:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501020000|2025-10-15 04:03:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501080000|2025-10-15 04:04:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501130000|2025-10-15 04:05:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501140000|2025-10-15 04:05:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501220000|2025-10-15 04:07:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501260000|2025-10-15 04:07:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501290000|2025-10-15 04:08:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501340000|2025-10-15 04:09:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501350000|2025-10-15 04:09:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501380000|2025-10-15 04:09:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501400000|2025-10-15 04:10:00|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501430000|2025-10-15 04:10:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501470000|2025-10-15 04:11:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501520000|2025-10-15 04:12:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501530000|2025-10-15 04:12:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501590000|2025-10-15 04:13:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501610000|2025-10-15 04:13:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501650000|2025-10-15 04:14:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501670000|2025-10-15 04:14:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501730000|2025-10-15 04:15:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501770000|2025-10-15 04:16:10|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501820000|2025-10-15 04:17:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760501850000|2025-10-15 04:17:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760501860000|2025-10-15 04:17:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760501910000|2025-10-15 04:18:30|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1760501950000|2025-10-15 04:19:10|20.35|20.27|20.35|20.27|20.44|20.27|20.35|20.19|0
1760502000000|2025-10-15 04:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760502010000|2025-10-15 04:20:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760502060000|2025-10-15 04:21:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760502090000|2025-10-15 04:21:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760502150000|2025-10-15 04:22:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760502190000|2025-10-15 04:23:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760502270000|2025-10-15 04:24:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760502280000|2025-10-15 04:24:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760502330000|2025-10-15 04:25:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760502360000|2025-10-15 04:26:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760502390000|2025-10-15 04:26:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760502400000|2025-10-15 04:26:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760502450000|2025-10-15 04:27:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|1
1760503660000|2025-10-15 04:47:40|20.42|20.14|20.42|20.12|20.42|20.14|20.42|20.12|0
1760503680000|2025-10-15 04:48:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760503760000|2025-10-15 04:49:20|20.32|20.07|20.24|19.99|20.32|20.07|20.24|19.99|0
1760503780000|2025-10-15 04:49:40|20.26|20.01|20.27|20.02|20.28|20.03|20.26|20.01|0
1760503790000|2025-10-15 04:49:50|20.28|20.03|20.27|20.02|20.28|20.03|20.27|20.02|0
1760503800000|2025-10-15 04:50:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1760504400000|2025-10-15 05:00:00|20.33|20.08|20.31|20.06|20.33|20.08|20.31|20.06|0
1760504600000|2025-10-15 05:03:20|20.29|20.04|20.2|20.12|20.29|20.12|20.2|20.04|0
1760504770000|2025-10-15 05:06:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760504790000|2025-10-15 05:06:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1760504910000|2025-10-15 05:08:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|1
1760504950000|2025-10-15 05:09:10|20.14|19.89|20.17|19.92|20.17|19.92|20.14|19.89|0
1760504960000|2025-10-15 05:09:20|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1760504970000|2025-10-15 05:09:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1760504980000|2025-10-15 05:09:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1760504990000|2025-10-15 05:09:50|20.15|19.9|20.14|19.89|20.17|19.92|20.14|19.89|0
1760505030000|2025-10-15 05:10:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1760505040000|2025-10-15 05:10:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1760505070000|2025-10-15 05:11:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760505080000|2025-10-15 05:11:20|20.16|19.91|20.14|19.89|20.16|19.91|20.14|19.89|0
1760505090000|2025-10-15 05:11:30|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760505100000|2025-10-15 05:11:40|20.14|19.89|20.13|19.88|20.14|19.89|20.13|19.88|0
1760505110000|2025-10-15 05:11:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760505130000|2025-10-15 05:12:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760505140000|2025-10-15 05:12:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760505150000|2025-10-15 05:12:30|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760505160000|2025-10-15 05:12:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760505180000|2025-10-15 05:13:00|20.13|19.88|20.05|19.97|20.13|19.97|20.05|19.88|0
1760505240000|2025-10-15 05:14:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760505250000|2025-10-15 05:14:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760505330000|2025-10-15 05:15:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760505420000|2025-10-15 05:17:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760505450000|2025-10-15 05:17:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760505460000|2025-10-15 05:17:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760505510000|2025-10-15 05:18:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760505540000|2025-10-15 05:19:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760505620000|2025-10-15 05:20:20|20.07|19.99|20.07|19.99|20.15|19.99|20.07|19.9|5
1760505640000|2025-10-15 05:20:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760505850000|2025-10-15 05:24:10|||||||||2
1760506530000|2025-10-15 05:35:30|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760506570000|2025-10-15 05:36:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760506600000|2025-10-15 05:36:40|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760506620000|2025-10-15 05:37:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760506630000|2025-10-15 05:37:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1760506650000|2025-10-15 05:37:30|20.13|19.88|20.13|19.88|20.13|19.88|20.12|19.87|0
1760506660000|2025-10-15 05:37:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1760506690000|2025-10-15 05:38:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760506780000|2025-10-15 05:39:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1760507270000|2025-10-15 05:47:50|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760507280000|2025-10-15 05:48:00|20.05|19.97|20.13|19.88|20.13|19.97|20.05|19.88|0
1760507300000|2025-10-15 05:48:20|20.12|19.87|20.13|19.88|20.13|19.88|20.12|19.87|0
1760507320000|2025-10-15 05:48:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1760507410000|2025-10-15 05:50:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1760507590000|2025-10-15 05:53:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760507740000|2025-10-15 05:55:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760507960000|2025-10-15 05:59:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760507990000|2025-10-15 05:59:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1760508000000|2025-10-15 06:00:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|2
1760508010000|2025-10-15 06:00:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1760508020000|2025-10-15 06:00:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1760508030000|2025-10-15 06:00:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760508080000|2025-10-15 06:01:20|||||||||1
1760508300000|2025-10-15 06:05:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760508320000|2025-10-15 06:05:20|||||||||7
1760508400000|2025-10-15 06:06:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1760508640000|2025-10-15 06:10:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760508650000|2025-10-15 06:10:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1760508660000|2025-10-15 06:11:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1760508850000|2025-10-15 06:14:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1760508940000|2025-10-15 06:15:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760509110000|2025-10-15 06:18:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1760509270000|2025-10-15 06:21:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1760509310000|2025-10-15 06:21:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1760509320000|2025-10-15 06:22:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760509550000|2025-10-15 06:25:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1760509560000|2025-10-15 06:26:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1760509820000|2025-10-15 06:30:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1760509830000|2025-10-15 06:30:30|||||||||1
1760509860000|2025-10-15 06:31:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760510070000|2025-10-15 06:34:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760510180000|2025-10-15 06:36:20|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|0
1760510250000|2025-10-15 06:37:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760510260000|2025-10-15 06:37:40|||||||||15
1760510360000|2025-10-15 06:39:20|||||||||2
1760510370000|2025-10-15 06:39:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1760510630000|2025-10-15 06:43:50|||||||||1
1760510710000|2025-10-15 06:45:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1760510720000|2025-10-15 06:45:20|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|2
1760510750000|2025-10-15 06:45:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1760510790000|2025-10-15 06:46:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1760511050000|2025-10-15 06:50:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|45
1760511070000|2025-10-15 06:51:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1760511340000|2025-10-15 06:55:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760511380000|2025-10-15 06:56:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760511510000|2025-10-15 06:58:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|53
1760511560000|2025-10-15 06:59:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|12
1760511580000|2025-10-15 06:59:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|155
1760511600000|2025-10-15 07:00:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|25
1760511620000|2025-10-15 07:00:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760511630000|2025-10-15 07:00:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1760511640000|2025-10-15 07:00:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760511650000|2025-10-15 07:00:50|||||||||1
1760511660000|2025-10-15 07:01:00|||||||||4
1760511690000|2025-10-15 07:01:30|||||||||3
1760511700000|2025-10-15 07:01:40|||||||||2
1760511710000|2025-10-15 07:01:50|||||||||2
1760511720000|2025-10-15 07:02:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760511730000|2025-10-15 07:02:10|||||||||3
1760511740000|2025-10-15 07:02:20|||||||||1
1760511760000|2025-10-15 07:02:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1760511780000|2025-10-15 07:03:00|||||||||1
1760511820000|2025-10-15 07:03:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1760511840000|2025-10-15 07:04:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1760511850000|2025-10-15 07:04:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|3
1760511860000|2025-10-15 07:04:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|3
1760511890000|2025-10-15 07:04:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760511910000|2025-10-15 07:05:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1760511920000|2025-10-15 07:05:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1760511930000|2025-10-15 07:05:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1760511960000|2025-10-15 07:06:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760511970000|2025-10-15 07:06:10|||||||||1
1760512010000|2025-10-15 07:06:50|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|50
1760512030000|2025-10-15 07:07:10|||||||||5
1760512040000|2025-10-15 07:07:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1760512050000|2025-10-15 07:07:30|||||||||1
1760512070000|2025-10-15 07:07:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760512080000|2025-10-15 07:08:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760512090000|2025-10-15 07:08:10|20|19.92|20|19.92|20|19.92|20|19.92|17
1760512120000|2025-10-15 07:08:40|||||||||1
1760512130000|2025-10-15 07:08:50|||||||||1
1760512140000|2025-10-15 07:09:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1760512150000|2025-10-15 07:09:10|20|19.92|20|19.92|20|19.92|20|19.92|7
1760512160000|2025-10-15 07:09:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1760512170000|2025-10-15 07:09:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1760512200000|2025-10-15 07:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760512210000|2025-10-15 07:10:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1760512220000|2025-10-15 07:10:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|8
1760512240000|2025-10-15 07:10:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1760512250000|2025-10-15 07:10:50|||||||||1
1760512270000|2025-10-15 07:11:10|||||||||13
1760512280000|2025-10-15 07:11:20|||||||||1
1760512310000|2025-10-15 07:11:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760512330000|2025-10-15 07:12:10|||||||||10
1760512340000|2025-10-15 07:12:20|||||||||10
1760512350000|2025-10-15 07:12:30|||||||||1
1760512360000|2025-10-15 07:12:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|4
1760512380000|2025-10-15 07:13:00|||||||||2
1760512410000|2025-10-15 07:13:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|20
1760512420000|2025-10-15 07:13:40|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|1
1760512440000|2025-10-15 07:14:00|||||||||2
1760512450000|2025-10-15 07:14:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|27
1760512470000|2025-10-15 07:14:30|||||||||10
1760512480000|2025-10-15 07:14:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760512490000|2025-10-15 07:14:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|4
1760512500000|2025-10-15 07:15:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760512540000|2025-10-15 07:15:40|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|7
1760512590000|2025-10-15 07:16:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|2
1760512600000|2025-10-15 07:16:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|3
1760512620000|2025-10-15 07:17:00|||||||||1
1760512640000|2025-10-15 07:17:20|||||||||2
1760512650000|2025-10-15 07:17:30|||||||||2
1760512660000|2025-10-15 07:17:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760512690000|2025-10-15 07:18:10|||||||||30
1760512720000|2025-10-15 07:18:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760512730000|2025-10-15 07:18:50|||||||||1
1760512740000|2025-10-15 07:19:00|||||||||3
1760512750000|2025-10-15 07:19:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1760512760000|2025-10-15 07:19:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1760512780000|2025-10-15 07:19:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760512790000|2025-10-15 07:19:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760512800000|2025-10-15 07:20:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1760512810000|2025-10-15 07:20:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1760512830000|2025-10-15 07:20:30|||||||||2
1760512840000|2025-10-15 07:20:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760512870000|2025-10-15 07:21:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1760512900000|2025-10-15 07:21:40|||||||||4
1760512920000|2025-10-15 07:22:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1760512930000|2025-10-15 07:22:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1760512950000|2025-10-15 07:22:30|||||||||1
1760512980000|2025-10-15 07:23:00|||||||||1
1760512990000|2025-10-15 07:23:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760513020000|2025-10-15 07:23:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760513040000|2025-10-15 07:24:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1760513070000|2025-10-15 07:24:30|||||||||1
1760513090000|2025-10-15 07:24:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|27
1760513110000|2025-10-15 07:25:10|||||||||1
1760513130000|2025-10-15 07:25:30|||||||||4
1760513140000|2025-10-15 07:25:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|3
1760513170000|2025-10-15 07:26:10|||||||||5
1760513190000|2025-10-15 07:26:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760513240000|2025-10-15 07:27:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1760513280000|2025-10-15 07:28:00|||||||||2
1760513300000|2025-10-15 07:28:20|||||||||14
1760513310000|2025-10-15 07:28:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1760513340000|2025-10-15 07:29:00|||||||||1
1760513350000|2025-10-15 07:29:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|2
1760513370000|2025-10-15 07:29:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1760513420000|2025-10-15 07:30:20|||||||||1
1760513460000|2025-10-15 07:31:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1760513480000|2025-10-15 07:31:20|||||||||51
1760513510000|2025-10-15 07:31:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|50
1760513530000|2025-10-15 07:32:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1760513570000|2025-10-15 07:32:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|12
1760513580000|2025-10-15 07:33:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1760513600000|2025-10-15 07:33:20|||||||||5
1760513660000|2025-10-15 07:34:20|||||||||12
1760513670000|2025-10-15 07:34:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|7
1760513680000|2025-10-15 07:34:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|11
1760513690000|2025-10-15 07:34:50|||||||||1
1760513700000|2025-10-15 07:35:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|5
1760513710000|2025-10-15 07:35:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1760513740000|2025-10-15 07:35:40|||||||||1
1760513750000|2025-10-15 07:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|13
1760513760000|2025-10-15 07:36:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1760513770000|2025-10-15 07:36:10|||||||||4
1760513780000|2025-10-15 07:36:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|9
1760513820000|2025-10-15 07:37:00|||||||||7
1760513850000|2025-10-15 07:37:30|||||||||1
1760513860000|2025-10-15 07:37:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760513880000|2025-10-15 07:38:00|||||||||5
1760513920000|2025-10-15 07:38:40|||||||||1
1760513940000|2025-10-15 07:39:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|23
1760513950000|2025-10-15 07:39:10|||||||||14
1760513990000|2025-10-15 07:39:50|||||||||3
1760514040000|2025-10-15 07:40:40|||||||||1
1760514060000|2025-10-15 07:41:00|||||||||3
1760514070000|2025-10-15 07:41:10|||||||||1
1760514080000|2025-10-15 07:41:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1760514100000|2025-10-15 07:41:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|14
1760514110000|2025-10-15 07:41:50|||||||||3
1760514160000|2025-10-15 07:42:40|||||||||2
1760514190000|2025-10-15 07:43:10|||||||||2
1760514240000|2025-10-15 07:44:00|||||||||3
1760514270000|2025-10-15 07:44:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|20
1760514290000|2025-10-15 07:44:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760514310000|2025-10-15 07:45:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760514320000|2025-10-15 07:45:20|||||||||4
1760514330000|2025-10-15 07:45:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|11
1760514360000|2025-10-15 07:46:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760514370000|2025-10-15 07:46:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1760514410000|2025-10-15 07:46:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760514420000|2025-10-15 07:47:00|||||||||1
1760514430000|2025-10-15 07:47:10|||||||||1
1760514440000|2025-10-15 07:47:20|||||||||2
1760514470000|2025-10-15 07:47:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760514490000|2025-10-15 07:48:10|||||||||3
1760514500000|2025-10-15 07:48:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|15
1760514510000|2025-10-15 07:48:30|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1760514550000|2025-10-15 07:49:10|||||||||1
1760514580000|2025-10-15 07:49:40|||||||||32
1760514660000|2025-10-15 07:51:00|||||||||7
1760514670000|2025-10-15 07:51:10|||||||||8
1760514680000|2025-10-15 07:51:20|||||||||32
1760514690000|2025-10-15 07:51:30|||||||||7
1760514700000|2025-10-15 07:51:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1760514710000|2025-10-15 07:51:50|||||||||19
1760514720000|2025-10-15 07:52:00|||||||||5
1760514780000|2025-10-15 07:53:00|||||||||1
1760514790000|2025-10-15 07:53:10|||||||||2
1760514820000|2025-10-15 07:53:40|||||||||3
1760514830000|2025-10-15 07:53:50|||||||||3
1760514840000|2025-10-15 07:54:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|26
1760514860000|2025-10-15 07:54:20|||||||||1
1760514880000|2025-10-15 07:54:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1760514900000|2025-10-15 07:55:00|||||||||1
1760514920000|2025-10-15 07:55:20|||||||||3
1760514940000|2025-10-15 07:55:40|||||||||1
1760514980000|2025-10-15 07:56:20|||||||||2
1760515000000|2025-10-15 07:56:40|||||||||42
1760515030000|2025-10-15 07:57:10|||||||||5
1760515040000|2025-10-15 07:57:20|||||||||2
1760515060000|2025-10-15 07:57:40|||||||||13
1760515080000|2025-10-15 07:58:00|||||||||3
1760515100000|2025-10-15 07:58:20|||||||||1
1760515110000|2025-10-15 07:58:30|||||||||5
1760515200000|2025-10-15 08:00:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1760515220000|2025-10-15 08:00:20|||||||||4
1760515250000|2025-10-15 08:00:50|||||||||4
1760515260000|2025-10-15 08:01:00|||||||||1
1760515270000|2025-10-15 08:01:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760515300000|2025-10-15 08:01:40|||||||||3
1760515330000|2025-10-15 08:02:10|||||||||1
1760515380000|2025-10-15 08:03:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1760515410000|2025-10-15 08:03:30|||||||||1
1760515470000|2025-10-15 08:04:30|||||||||1
1760515490000|2025-10-15 08:04:50|||||||||1
1760515500000|2025-10-15 08:05:00|||||||||3
1760515570000|2025-10-15 08:06:10|||||||||1
1760515580000|2025-10-15 08:06:20|||||||||50
1760515590000|2025-10-15 08:06:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760515600000|2025-10-15 08:06:40|||||||||10
1760515610000|2025-10-15 08:06:50|||||||||20
1760515630000|2025-10-15 08:07:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1760515640000|2025-10-15 08:07:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1760515650000|2025-10-15 08:07:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760515700000|2025-10-15 08:08:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760515720000|2025-10-15 08:08:40|||||||||1
1760515760000|2025-10-15 08:09:20|||||||||10
1760515780000|2025-10-15 08:09:40|||||||||1
1760515880000|2025-10-15 08:11:20|||||||||1
1760515890000|2025-10-15 08:11:30|||||||||2
1760515950000|2025-10-15 08:12:30|||||||||2
1760515960000|2025-10-15 08:12:40|||||||||1
1760515970000|2025-10-15 08:12:50|||||||||1
1760516000000|2025-10-15 08:13:20|||||||||2
1760516030000|2025-10-15 08:13:50|||||||||1
1760516060000|2025-10-15 08:14:20|||||||||2
1760516070000|2025-10-15 08:14:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|17
1760516080000|2025-10-15 08:14:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1760516110000|2025-10-15 08:15:10|||||||||1
1760516130000|2025-10-15 08:15:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760516180000|2025-10-15 08:16:20|||||||||1
1760516190000|2025-10-15 08:16:30|||||||||1
1760516200000|2025-10-15 08:16:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1760516210000|2025-10-15 08:16:50|||||||||2
1760516220000|2025-10-15 08:17:00|||||||||35
1760516270000|2025-10-15 08:17:50|||||||||3
1760516310000|2025-10-15 08:18:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1760516330000|2025-10-15 08:18:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|10
1760516340000|2025-10-15 08:19:00|||||||||2
1760516350000|2025-10-15 08:19:10|||||||||1
1760516400000|2025-10-15 08:20:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760516420000|2025-10-15 08:20:20|||||||||6
1760516430000|2025-10-15 08:20:30|||||||||1
1760516440000|2025-10-15 08:20:40|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|1
1760516460000|2025-10-15 08:21:00|||||||||1
1760516490000|2025-10-15 08:21:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1760516500000|2025-10-15 08:21:40|||||||||1
1760516530000|2025-10-15 08:22:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1760516540000|2025-10-15 08:22:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1760516550000|2025-10-15 08:22:30|||||||||3
1760516570000|2025-10-15 08:22:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1760516580000|2025-10-15 08:23:00|||||||||1
1760516610000|2025-10-15 08:23:30|||||||||1
1760516620000|2025-10-15 08:23:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760516650000|2025-10-15 08:24:10|||||||||1
1760516660000|2025-10-15 08:24:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1760516670000|2025-10-15 08:24:30|||||||||2
1760516700000|2025-10-15 08:25:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1760516740000|2025-10-15 08:25:40|||||||||1
1760516760000|2025-10-15 08:26:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|80
1760516790000|2025-10-15 08:26:30|||||||||1
1760516820000|2025-10-15 08:27:00|||||||||1
1760516850000|2025-10-15 08:27:30|||||||||1
1760516890000|2025-10-15 08:28:10|||||||||1
1760516900000|2025-10-15 08:28:20|||||||||1
1760516950000|2025-10-15 08:29:10|||||||||2
1760516970000|2025-10-15 08:29:30|||||||||1
1760516980000|2025-10-15 08:29:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|40
1760517000000|2025-10-15 08:30:00|||||||||5
1760517070000|2025-10-15 08:31:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1760517090000|2025-10-15 08:31:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760517130000|2025-10-15 08:32:10|||||||||1
1760517140000|2025-10-15 08:32:20|||||||||1
1760517180000|2025-10-15 08:33:00|||||||||2
1760517210000|2025-10-15 08:33:30|||||||||1
1760517240000|2025-10-15 08:34:00|||||||||5
1760517260000|2025-10-15 08:34:20|||||||||2
1760517280000|2025-10-15 08:34:40|||||||||1
1760517320000|2025-10-15 08:35:20|||||||||3
1760517360000|2025-10-15 08:36:00|||||||||1
1760517400000|2025-10-15 08:36:40|||||||||1
1760517440000|2025-10-15 08:37:20|||||||||3
1760517460000|2025-10-15 08:37:40|||||||||10
1760517510000|2025-10-15 08:38:30|||||||||3
1760517520000|2025-10-15 08:38:40|||||||||14
1760517600000|2025-10-15 08:40:00|||||||||11
1760517610000|2025-10-15 08:40:10|||||||||18
1760517650000|2025-10-15 08:40:50|||||||||14
1760517680000|2025-10-15 08:41:20|||||||||1
1760517710000|2025-10-15 08:41:50|||||||||1
1760517750000|2025-10-15 08:42:30|||||||||1
1760517760000|2025-10-15 08:42:40|||||||||2
1760517810000|2025-10-15 08:43:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|9
1760517830000|2025-10-15 08:43:50|||||||||1
1760517900000|2025-10-15 08:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|28
1760517910000|2025-10-15 08:45:10|||||||||1
1760517930000|2025-10-15 08:45:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760517950000|2025-10-15 08:45:50|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|17
1760517960000|2025-10-15 08:46:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760517970000|2025-10-15 08:46:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|24
1760517980000|2025-10-15 08:46:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760517990000|2025-10-15 08:46:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1760518000000|2025-10-15 08:46:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1760518060000|2025-10-15 08:47:40|||||||||51
1760518070000|2025-10-15 08:47:50|||||||||1
1760518090000|2025-10-15 08:48:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760518120000|2025-10-15 08:48:40|||||||||3
1760518140000|2025-10-15 08:49:00|||||||||1
1760518160000|2025-10-15 08:49:20|||||||||1
1760518200000|2025-10-15 08:50:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|23
1760518220000|2025-10-15 08:50:20|||||||||3
1760518230000|2025-10-15 08:50:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760518300000|2025-10-15 08:51:40|||||||||1
1760518320000|2025-10-15 08:52:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|12
1760518380000|2025-10-15 08:53:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|57
1760518390000|2025-10-15 08:53:10|||||||||2
1760518410000|2025-10-15 08:53:30|||||||||3
1760518500000|2025-10-15 08:55:00|||||||||1
1760518530000|2025-10-15 08:55:30|||||||||6
1760518610000|2025-10-15 08:56:50|||||||||3
1760518640000|2025-10-15 08:57:20|||||||||3
1760518690000|2025-10-15 08:58:10|||||||||3
1760518730000|2025-10-15 08:58:50|||||||||1
1760518760000|2025-10-15 08:59:20|||||||||3
1760518770000|2025-10-15 08:59:30|||||||||1
1760518840000|2025-10-15 09:00:40|||||||||4
1760518850000|2025-10-15 09:00:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1760518860000|2025-10-15 09:01:00|||||||||3
1760518930000|2025-10-15 09:02:10|||||||||11
1760518940000|2025-10-15 09:02:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1760518970000|2025-10-15 09:02:50|||||||||1
1760518980000|2025-10-15 09:03:00|||||||||4
1760518990000|2025-10-15 09:03:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1760519010000|2025-10-15 09:03:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1760519050000|2025-10-15 09:04:10|||||||||5
1760519070000|2025-10-15 09:04:30|||||||||1
1760519080000|2025-10-15 09:04:40|||||||||9
1760519100000|2025-10-15 09:05:00|||||||||3
1760519130000|2025-10-15 09:05:30|||||||||2
1760519160000|2025-10-15 09:06:00|||||||||4
1760519240000|2025-10-15 09:07:20|||||||||1
1760519290000|2025-10-15 09:08:10|||||||||1
1760519320000|2025-10-15 09:08:40|||||||||1
1760519350000|2025-10-15 09:09:10|||||||||2
1760519390000|2025-10-15 09:09:50|||||||||1
1760519450000|2025-10-15 09:10:50|||||||||4
1760519460000|2025-10-15 09:11:00|||||||||2
1760519470000|2025-10-15 09:11:10|||||||||4
1760519500000|2025-10-15 09:11:40|||||||||2
1760519520000|2025-10-15 09:12:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|33
1760519550000|2025-10-15 09:12:30|||||||||7
1760519560000|2025-10-15 09:12:40|||||||||2
1760519580000|2025-10-15 09:13:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760519600000|2025-10-15 09:13:20|||||||||3
1760519610000|2025-10-15 09:13:30|||||||||3
1760519620000|2025-10-15 09:13:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|22
1760519630000|2025-10-15 09:13:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1760519640000|2025-10-15 09:14:00|||||||||1
1760519670000|2025-10-15 09:14:30|||||||||25
1760519680000|2025-10-15 09:14:40|||||||||2
1760519690000|2025-10-15 09:14:50|||||||||2
1760519700000|2025-10-15 09:15:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|75
1760519710000|2025-10-15 09:15:10|||||||||16
1760519720000|2025-10-15 09:15:20|||||||||14
1760519730000|2025-10-15 09:15:30|||||||||7
1760519740000|2025-10-15 09:15:40|||||||||5
1760519750000|2025-10-15 09:15:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|5
1760519810000|2025-10-15 09:16:50|||||||||3
1760519860000|2025-10-15 09:17:40|||||||||1
1760519870000|2025-10-15 09:17:50|||||||||1
1760519890000|2025-10-15 09:18:10|||||||||3
1760519910000|2025-10-15 09:18:30|||||||||1
1760519940000|2025-10-15 09:19:00|||||||||1
1760519970000|2025-10-15 09:19:30|||||||||6
1760520000000|2025-10-15 09:20:00|||||||||3
1760520020000|2025-10-15 09:20:20|||||||||9
1760520070000|2025-10-15 09:21:10|||||||||1
1760520100000|2025-10-15 09:21:40|||||||||1
1760520180000|2025-10-15 09:23:00|||||||||1
1760520200000|2025-10-15 09:23:20|||||||||11
1760520230000|2025-10-15 09:23:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1760520250000|2025-10-15 09:24:10|||||||||1
1760520270000|2025-10-15 09:24:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1760520290000|2025-10-15 09:24:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760520310000|2025-10-15 09:25:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1760520320000|2025-10-15 09:25:20|||||||||2
1760520380000|2025-10-15 09:26:20|||||||||2
1760520410000|2025-10-15 09:26:50|||||||||1
1760520420000|2025-10-15 09:27:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760520430000|2025-10-15 09:27:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760520450000|2025-10-15 09:27:30|||||||||3
1760520470000|2025-10-15 09:27:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760520490000|2025-10-15 09:28:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1760520510000|2025-10-15 09:28:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|26
1760520570000|2025-10-15 09:29:30|||||||||1
1760520600000|2025-10-15 09:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|25
1760520610000|2025-10-15 09:30:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760520620000|2025-10-15 09:30:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1760520640000|2025-10-15 09:30:40|||||||||3
1760520650000|2025-10-15 09:30:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|22
1760520690000|2025-10-15 09:31:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1760520700000|2025-10-15 09:31:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|8
1760520770000|2025-10-15 09:32:50|||||||||2
1760520800000|2025-10-15 09:33:20|||||||||42
1760520820000|2025-10-15 09:33:40|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|25
1760520830000|2025-10-15 09:33:50|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|0
1760520850000|2025-10-15 09:34:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760520880000|2025-10-15 09:34:40|||||||||4
1760520910000|2025-10-15 09:35:10|||||||||3
1760520950000|2025-10-15 09:35:50|||||||||1
1760520960000|2025-10-15 09:36:00|||||||||1
1760521040000|2025-10-15 09:37:20|||||||||1
1760521050000|2025-10-15 09:37:30|||||||||1
1760521100000|2025-10-15 09:38:20|||||||||4
1760521110000|2025-10-15 09:38:30|||||||||2
1760521180000|2025-10-15 09:39:40|||||||||1
1760521190000|2025-10-15 09:39:50|||||||||4
1760521200000|2025-10-15 09:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1760521210000|2025-10-15 09:40:10|||||||||40
1760521240000|2025-10-15 09:40:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|55
1760521250000|2025-10-15 09:40:50|||||||||3
1760521260000|2025-10-15 09:41:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|16
1760521270000|2025-10-15 09:41:10|||||||||1
1760521350000|2025-10-15 09:42:30|||||||||1
1760521430000|2025-10-15 09:43:50|||||||||1
1760521500000|2025-10-15 09:45:00|||||||||2
1760521530000|2025-10-15 09:45:30|||||||||3
1760521580000|2025-10-15 09:46:20|||||||||1
1760521660000|2025-10-15 09:47:40|||||||||1
1760521670000|2025-10-15 09:47:50|||||||||1
1760521700000|2025-10-15 09:48:20|||||||||2
1760521740000|2025-10-15 09:49:00|||||||||1
1760521750000|2025-10-15 09:49:10|||||||||6
1760521760000|2025-10-15 09:49:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1760521780000|2025-10-15 09:49:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760521800000|2025-10-15 09:50:00|||||||||3
1760521820000|2025-10-15 09:50:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1760521860000|2025-10-15 09:51:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760521890000|2025-10-15 09:51:30|||||||||2
1760521900000|2025-10-15 09:51:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1760521910000|2025-10-15 09:51:50|||||||||6
1760521970000|2025-10-15 09:52:50|||||||||9
1760522000000|2025-10-15 09:53:20|||||||||20
1760522050000|2025-10-15 09:54:10|||||||||1
1760522070000|2025-10-15 09:54:30|||||||||45
1760522080000|2025-10-15 09:54:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|9
1760522100000|2025-10-15 09:55:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1760522130000|2025-10-15 09:55:30|||||||||1
1760522210000|2025-10-15 09:56:50|||||||||1
1760522290000|2025-10-15 09:58:10|||||||||1
1760522340000|2025-10-15 09:59:00|||||||||1
1760522350000|2025-10-15 09:59:10|||||||||3
1760522360000|2025-10-15 09:59:20|||||||||1
1760522440000|2025-10-15 10:00:40|||||||||2
1760522480000|2025-10-15 10:01:20|||||||||2
1760522520000|2025-10-15 10:02:00|||||||||1
1760522540000|2025-10-15 10:02:20|||||||||39
1760522550000|2025-10-15 10:02:30|||||||||1
1760522560000|2025-10-15 10:02:40|||||||||3
1760522600000|2025-10-15 10:03:20|||||||||1
1760522640000|2025-10-15 10:04:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760522670000|2025-10-15 10:04:30|||||||||1
1760522680000|2025-10-15 10:04:40|||||||||1
1760522710000|2025-10-15 10:05:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760522750000|2025-10-15 10:05:50|||||||||2
1760522810000|2025-10-15 10:06:50|||||||||3
1760522830000|2025-10-15 10:07:10|||||||||1
1760522910000|2025-10-15 10:08:30|||||||||1
1760522930000|2025-10-15 10:08:50|||||||||3
1760522990000|2025-10-15 10:09:50|||||||||1
1760523070000|2025-10-15 10:11:10|||||||||1
1760523080000|2025-10-15 10:11:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|114
1760523090000|2025-10-15 10:11:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|1
1760523130000|2025-10-15 10:12:10|||||||||11
1760523140000|2025-10-15 10:12:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760523150000|2025-10-15 10:12:30|||||||||1
1760523190000|2025-10-15 10:13:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1760523220000|2025-10-15 10:13:40|||||||||1
1760523300000|2025-10-15 10:15:00|||||||||1
1760523310000|2025-10-15 10:15:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|51
1760523320000|2025-10-15 10:15:20|||||||||4
1760523340000|2025-10-15 10:15:40|||||||||2
1760523420000|2025-10-15 10:17:00|||||||||1
1760523480000|2025-10-15 10:18:00|||||||||17
1760523500000|2025-10-15 10:18:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|4
1760523570000|2025-10-15 10:19:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|82
1760523600000|2025-10-15 10:20:00|||||||||6
1760523620000|2025-10-15 10:20:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1760523690000|2025-10-15 10:21:30|||||||||1
1760523720000|2025-10-15 10:22:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760523730000|2025-10-15 10:22:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|6
1760523740000|2025-10-15 10:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1760523770000|2025-10-15 10:22:50|||||||||1
1760523780000|2025-10-15 10:23:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760523850000|2025-10-15 10:24:10|||||||||1
1760523900000|2025-10-15 10:25:00|||||||||1
1760523930000|2025-10-15 10:25:30|||||||||1
1760523950000|2025-10-15 10:25:50|||||||||2
1760524000000|2025-10-15 10:26:40|||||||||1
1760524020000|2025-10-15 10:27:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|45
1760524040000|2025-10-15 10:27:20|||||||||1
1760524120000|2025-10-15 10:28:40|||||||||1
1760524140000|2025-10-15 10:29:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760524200000|2025-10-15 10:30:00|||||||||1
1760524220000|2025-10-15 10:30:20|||||||||2
1760524240000|2025-10-15 10:30:40|||||||||1
1760524300000|2025-10-15 10:31:40|||||||||2
1760524320000|2025-10-15 10:32:00|||||||||1
1760524340000|2025-10-15 10:32:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1760524360000|2025-10-15 10:32:40|||||||||2
1760524380000|2025-10-15 10:33:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1760524390000|2025-10-15 10:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760524420000|2025-10-15 10:33:40|||||||||3
1760524460000|2025-10-15 10:34:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|31
1760524470000|2025-10-15 10:34:30|||||||||1
1760524480000|2025-10-15 10:34:40|||||||||1
1760524490000|2025-10-15 10:34:50|||||||||4
1760524540000|2025-10-15 10:35:40|||||||||1
1760524550000|2025-10-15 10:35:50|||||||||1
1760524560000|2025-10-15 10:36:00|||||||||2
1760524610000|2025-10-15 10:36:50|||||||||1
1760524630000|2025-10-15 10:37:10|||||||||1
1760524660000|2025-10-15 10:37:40|||||||||1
1760524710000|2025-10-15 10:38:30|||||||||1
1760524720000|2025-10-15 10:38:40|||||||||1
1760524730000|2025-10-15 10:38:50|||||||||2
1760524780000|2025-10-15 10:39:40|||||||||1
1760524790000|2025-10-15 10:39:50|||||||||1
1760524800000|2025-10-15 10:40:00|||||||||3
1760524820000|2025-10-15 10:40:20|||||||||1
1760524850000|2025-10-15 10:40:50|||||||||1
1760524860000|2025-10-15 10:41:00|||||||||3
1760524900000|2025-10-15 10:41:40|||||||||1
1760524940000|2025-10-15 10:42:20|||||||||1
1760524950000|2025-10-15 10:42:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1760524970000|2025-10-15 10:42:50|19.76|19.68|19.79|19.71|19.79|19.71|19.74|19.66|7
1760525020000|2025-10-15 10:43:40|||||||||1
1760525100000|2025-10-15 10:45:00|||||||||3
1760525150000|2025-10-15 10:45:50|||||||||1
1760525180000|2025-10-15 10:46:20|||||||||2
1760525230000|2025-10-15 10:47:10|||||||||2
1760525260000|2025-10-15 10:47:40|||||||||1
1760525280000|2025-10-15 10:48:00|||||||||5
1760525370000|2025-10-15 10:49:30|||||||||3
1760525420000|2025-10-15 10:50:20|||||||||1
1760525450000|2025-10-15 10:50:50|||||||||4
1760525530000|2025-10-15 10:52:10|||||||||2
1760525580000|2025-10-15 10:53:00|||||||||1
1760525640000|2025-10-15 10:54:00|||||||||3
1760525650000|2025-10-15 10:54:10|||||||||1
1760525690000|2025-10-15 10:54:50|||||||||1
1760525720000|2025-10-15 10:55:20|||||||||1
1760525800000|2025-10-15 10:56:40|||||||||1
1760525880000|2025-10-15 10:58:00|||||||||1
1760525960000|2025-10-15 10:59:20|||||||||1
1760525990000|2025-10-15 10:59:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1760526010000|2025-10-15 11:00:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|4
1760526040000|2025-10-15 11:00:40|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|1
1760526060000|2025-10-15 11:01:00|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|235
1760526070000|2025-10-15 11:01:10|||||||||9
1760526080000|2025-10-15 11:01:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|43
1760526090000|2025-10-15 11:01:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760526110000|2025-10-15 11:01:50|||||||||1
1760526160000|2025-10-15 11:02:40|||||||||1
1760526180000|2025-10-15 11:03:00|||||||||3
1760526210000|2025-10-15 11:03:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1760526230000|2025-10-15 11:03:50|||||||||1
1760526270000|2025-10-15 11:04:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760526310000|2025-10-15 11:05:10|||||||||1
1760526390000|2025-10-15 11:06:30|||||||||1
1760526410000|2025-10-15 11:06:50|||||||||3
1760526470000|2025-10-15 11:07:50|||||||||1
1760526540000|2025-10-15 11:09:00|||||||||1
1760526550000|2025-10-15 11:09:10|||||||||2
1760526610000|2025-10-15 11:10:10|||||||||1
1760526620000|2025-10-15 11:10:20|||||||||1
1760526640000|2025-10-15 11:10:40|||||||||2
1760526690000|2025-10-15 11:11:30|||||||||3
1760526700000|2025-10-15 11:11:40|||||||||1
1760526780000|2025-10-15 11:13:00|||||||||1
1760526850000|2025-10-15 11:14:10|||||||||1
1760526860000|2025-10-15 11:14:20|||||||||1
1760526870000|2025-10-15 11:14:30|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|21
1760526890000|2025-10-15 11:14:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760526900000|2025-10-15 11:15:00|||||||||1
1760526910000|2025-10-15 11:15:10|||||||||1
1760526920000|2025-10-15 11:15:20|||||||||1
1760526950000|2025-10-15 11:15:50|||||||||3
1760526970000|2025-10-15 11:16:10|||||||||1
1760527040000|2025-10-15 11:17:20|||||||||1
1760527050000|2025-10-15 11:17:30|||||||||1
1760527090000|2025-10-15 11:18:10|||||||||1
1760527130000|2025-10-15 11:18:50|||||||||7
1760527140000|2025-10-15 11:19:00|||||||||7
1760527190000|2025-10-15 11:19:50|||||||||1
1760527200000|2025-10-15 11:20:00|||||||||2
1760527210000|2025-10-15 11:20:10|||||||||1
1760527240000|2025-10-15 11:20:40|||||||||19
1760527290000|2025-10-15 11:21:30|||||||||1
1760527300000|2025-10-15 11:21:40|||||||||51
1760527350000|2025-10-15 11:22:30|||||||||1
1760527370000|2025-10-15 11:22:50|||||||||1
1760527400000|2025-10-15 11:23:20|||||||||1
1760527440000|2025-10-15 11:24:00|||||||||1
1760527450000|2025-10-15 11:24:10|||||||||1
1760527500000|2025-10-15 11:25:00|||||||||2
1760527520000|2025-10-15 11:25:20|||||||||2
1760527560000|2025-10-15 11:26:00|||||||||1
1760527600000|2025-10-15 11:26:40|||||||||1
1760527610000|2025-10-15 11:26:50|||||||||1
1760527660000|2025-10-15 11:27:40|||||||||1
1760527680000|2025-10-15 11:28:00|||||||||3
1760527710000|2025-10-15 11:28:30|||||||||1
1760527750000|2025-10-15 11:29:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|51
1760527760000|2025-10-15 11:29:20|||||||||2
1760527790000|2025-10-15 11:29:50|||||||||1
1760527810000|2025-10-15 11:30:10|||||||||1
1760527860000|2025-10-15 11:31:00|||||||||1
1760527870000|2025-10-15 11:31:10|||||||||1
1760527900000|2025-10-15 11:31:40|||||||||3
1760527910000|2025-10-15 11:31:50|||||||||2
1760527960000|2025-10-15 11:32:40|||||||||1
1760527990000|2025-10-15 11:33:10|||||||||1
1760528020000|2025-10-15 11:33:40|||||||||1
1760528030000|2025-10-15 11:33:50|||||||||1
1760528050000|2025-10-15 11:34:10|||||||||1
1760528070000|2025-10-15 11:34:30|||||||||3
1760528080000|2025-10-15 11:34:40|||||||||1
1760528100000|2025-10-15 11:35:00|||||||||25
1760528110000|2025-10-15 11:35:10|||||||||3
1760528140000|2025-10-15 11:35:40|||||||||1
1760528150000|2025-10-15 11:35:50|||||||||1
1760528170000|2025-10-15 11:36:10|||||||||1
1760528200000|2025-10-15 11:36:40|||||||||5
1760528210000|2025-10-15 11:36:50|||||||||41
1760528220000|2025-10-15 11:37:00|||||||||1
1760528230000|2025-10-15 11:37:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|11
1760528250000|2025-10-15 11:37:30|||||||||1
1760528260000|2025-10-15 11:37:40|||||||||10
1760528280000|2025-10-15 11:38:00|||||||||1
1760528310000|2025-10-15 11:38:30|||||||||1
1760528330000|2025-10-15 11:38:50|||||||||1
1760528340000|2025-10-15 11:39:00|||||||||1
1760528350000|2025-10-15 11:39:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|15
1760528400000|2025-10-15 11:40:00|||||||||2
1760528450000|2025-10-15 11:40:50|||||||||3
1760528460000|2025-10-15 11:41:00|||||||||1
1760528540000|2025-10-15 11:42:20|||||||||1
1760528570000|2025-10-15 11:42:50|||||||||1
1760528610000|2025-10-15 11:43:30|||||||||3
1760528620000|2025-10-15 11:43:40|||||||||1
1760528690000|2025-10-15 11:44:50|||||||||1
1760528700000|2025-10-15 11:45:00|||||||||1
1760528720000|2025-10-15 11:45:20|||||||||2
1760528730000|2025-10-15 11:45:30|||||||||3
1760528750000|2025-10-15 11:45:50|||||||||1
1760528770000|2025-10-15 11:46:10|||||||||1
1760528820000|2025-10-15 11:47:00|||||||||103
1760528840000|2025-10-15 11:47:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|9
1760528860000|2025-10-15 11:47:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1760528930000|2025-10-15 11:48:50|||||||||1
1760528970000|2025-10-15 11:49:30|||||||||2
1760529000000|2025-10-15 11:50:00|||||||||5
1760529020000|2025-10-15 11:50:20|||||||||31
1760529120000|2025-10-15 11:52:00|||||||||1
1760529200000|2025-10-15 11:53:20|||||||||1
1760529210000|2025-10-15 11:53:30|||||||||3
1760529280000|2025-10-15 11:54:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1760529300000|2025-10-15 11:55:00|||||||||3
1760529330000|2025-10-15 11:55:30|||||||||26
1760529340000|2025-10-15 11:55:40|||||||||1
1760529390000|2025-10-15 11:56:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1760529470000|2025-10-15 11:57:50|||||||||1
1760529500000|2025-10-15 11:58:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|14
1760529520000|2025-10-15 11:58:40|||||||||37
1760529580000|2025-10-15 11:59:40|||||||||6
1760529600000|2025-10-15 12:00:00|||||||||3
1760529670000|2025-10-15 12:01:10|||||||||3
1760529710000|2025-10-15 12:01:50|||||||||1
1760529770000|2025-10-15 12:02:50|||||||||5
1760529780000|2025-10-15 12:03:00|||||||||1
1760529800000|2025-10-15 12:03:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|4
1760529860000|2025-10-15 12:04:20|||||||||1
1760529900000|2025-10-15 12:05:00|||||||||6
1760529940000|2025-10-15 12:05:40|||||||||1
1760530020000|2025-10-15 12:07:00|||||||||1
1760530070000|2025-10-15 12:07:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1760530080000|2025-10-15 12:08:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760530100000|2025-10-15 12:08:20|||||||||1
1760530170000|2025-10-15 12:09:30|||||||||1
1760530190000|2025-10-15 12:09:50|||||||||3
1760530250000|2025-10-15 12:10:50|||||||||1
1760530260000|2025-10-15 12:11:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|12
1760530280000|2025-10-15 12:11:20|||||||||3
1760530310000|2025-10-15 12:11:50|||||||||1
1760530400000|2025-10-15 12:13:20|||||||||3
1760530410000|2025-10-15 12:13:30|||||||||1
1760530490000|2025-10-15 12:14:50|||||||||1
1760530500000|2025-10-15 12:15:00|||||||||3
1760530530000|2025-10-15 12:15:30|||||||||1
1760530560000|2025-10-15 12:16:00|||||||||173
1760530580000|2025-10-15 12:16:20|||||||||1
1760530640000|2025-10-15 12:17:20|||||||||3
1760530650000|2025-10-15 12:17:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|7
1760530680000|2025-10-15 12:18:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1760530720000|2025-10-15 12:18:40|||||||||1
1760530740000|2025-10-15 12:19:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|20
1760530750000|2025-10-15 12:19:10|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|10
1760530790000|2025-10-15 12:19:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|15
1760530800000|2025-10-15 12:20:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1760530810000|2025-10-15 12:20:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|2
1760530820000|2025-10-15 12:20:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1760530870000|2025-10-15 12:21:10|||||||||21
1760530880000|2025-10-15 12:21:20|||||||||5
1760530950000|2025-10-15 12:22:30|||||||||1
1760530960000|2025-10-15 12:22:40|||||||||16
1760530980000|2025-10-15 12:23:00|||||||||11
1760531000000|2025-10-15 12:23:20|||||||||6
1760531030000|2025-10-15 12:23:50|||||||||2
1760531050000|2025-10-15 12:24:10|||||||||14
1760531110000|2025-10-15 12:25:10|||||||||1
1760531140000|2025-10-15 12:25:40|||||||||3
1760531190000|2025-10-15 12:26:30|||||||||1
1760531250000|2025-10-15 12:27:30|||||||||3
1760531270000|2025-10-15 12:27:50|||||||||1
1760531280000|2025-10-15 12:28:00|||||||||1
1760531300000|2025-10-15 12:28:20|||||||||10
1760531330000|2025-10-15 12:28:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|9
1760531340000|2025-10-15 12:29:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|7
1760531350000|2025-10-15 12:29:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|6
1760531370000|2025-10-15 12:29:30|||||||||12
1760531400000|2025-10-15 12:30:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|12
1760531420000|2025-10-15 12:30:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760531430000|2025-10-15 12:30:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|12
1760531450000|2025-10-15 12:30:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760531490000|2025-10-15 12:31:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1760531500000|2025-10-15 12:31:40|||||||||1
1760531510000|2025-10-15 12:31:50|||||||||5
1760531520000|2025-10-15 12:32:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|31
1760531540000|2025-10-15 12:32:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760531580000|2025-10-15 12:33:00|||||||||1
1760531590000|2025-10-15 12:33:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760531630000|2025-10-15 12:33:50|||||||||2
1760531660000|2025-10-15 12:34:20|||||||||2
1760531690000|2025-10-15 12:34:50|||||||||9
1760531700000|2025-10-15 12:35:00|||||||||3
1760531710000|2025-10-15 12:35:10|||||||||34
1760531720000|2025-10-15 12:35:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760531730000|2025-10-15 12:35:30|||||||||1
1760531740000|2025-10-15 12:35:40|||||||||2
1760531790000|2025-10-15 12:36:30|||||||||2
1760531810000|2025-10-15 12:36:50|||||||||1
1760531830000|2025-10-15 12:37:10|||||||||2
1760531840000|2025-10-15 12:37:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1760531850000|2025-10-15 12:37:30|||||||||1
1760531870000|2025-10-15 12:37:50|||||||||14
1760531880000|2025-10-15 12:38:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760531890000|2025-10-15 12:38:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1760531970000|2025-10-15 12:39:30|||||||||1
1760532000000|2025-10-15 12:40:00|||||||||2
1760532050000|2025-10-15 12:40:50|||||||||1
1760532060000|2025-10-15 12:41:00|||||||||23
1760532090000|2025-10-15 12:41:30|||||||||2
1760532120000|2025-10-15 12:42:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|7
1760532130000|2025-10-15 12:42:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|32
1760532140000|2025-10-15 12:42:20|||||||||2
1760532160000|2025-10-15 12:42:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|166
1760532170000|2025-10-15 12:42:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760532180000|2025-10-15 12:43:00|||||||||1
1760532190000|2025-10-15 12:43:10|||||||||61
1760532200000|2025-10-15 12:43:20|||||||||1
1760532210000|2025-10-15 12:43:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|88
1760532220000|2025-10-15 12:43:40|||||||||2
1760532240000|2025-10-15 12:44:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760532260000|2025-10-15 12:44:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1760532280000|2025-10-15 12:44:40|||||||||1
1760532300000|2025-10-15 12:45:00|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|34
1760532310000|2025-10-15 12:45:10|||||||||3
1760532330000|2025-10-15 12:45:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760532360000|2025-10-15 12:46:00|||||||||12
1760532370000|2025-10-15 12:46:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760532410000|2025-10-15 12:46:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|9
1760532430000|2025-10-15 12:47:10|||||||||1
1760532440000|2025-10-15 12:47:20|||||||||1
1760532510000|2025-10-15 12:48:30|||||||||1
1760532540000|2025-10-15 12:49:00|||||||||2
1760532580000|2025-10-15 12:49:40|||||||||3
1760532590000|2025-10-15 12:49:50|||||||||16
1760532600000|2025-10-15 12:50:00|||||||||2
1760532620000|2025-10-15 12:50:20|19.89|19.81|19.89|19.81|19.94|19.86|19.89|19.81|62
1760532630000|2025-10-15 12:50:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1760532670000|2025-10-15 12:51:10|||||||||1
1760532680000|2025-10-15 12:51:20|||||||||1
1760532700000|2025-10-15 12:51:40|||||||||3
1760532710000|2025-10-15 12:51:50|||||||||2
1760532740000|2025-10-15 12:52:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1760532750000|2025-10-15 12:52:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1760532760000|2025-10-15 12:52:40|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|12
1760532770000|2025-10-15 12:52:50|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|2
1760532790000|2025-10-15 12:53:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760532810000|2025-10-15 12:53:30|||||||||1
1760532820000|2025-10-15 12:53:40|||||||||1
1760532830000|2025-10-15 12:53:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1760532890000|2025-10-15 12:54:50|||||||||1
1760532900000|2025-10-15 12:55:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|2
1760532910000|2025-10-15 12:55:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|28
1760532930000|2025-10-15 12:55:30|||||||||2
1760532950000|2025-10-15 12:55:50|||||||||1
1760532960000|2025-10-15 12:56:00|||||||||2
1760532970000|2025-10-15 12:56:10|||||||||1
1760533000000|2025-10-15 12:56:40|||||||||5
1760533050000|2025-10-15 12:57:30|||||||||1
1760533060000|2025-10-15 12:57:40|||||||||7
1760533100000|2025-10-15 12:58:20|||||||||2
1760533110000|2025-10-15 12:58:30|||||||||2
1760533130000|2025-10-15 12:58:50|||||||||3
1760533150000|2025-10-15 12:59:10|||||||||1
1760533180000|2025-10-15 12:59:40|||||||||4
1760533200000|2025-10-15 13:00:00|||||||||64
1760533210000|2025-10-15 13:00:10|||||||||16
1760533220000|2025-10-15 13:00:20|||||||||6
1760533230000|2025-10-15 13:00:30|||||||||6
1760533240000|2025-10-15 13:00:40|||||||||7
1760533250000|2025-10-15 13:00:50|||||||||1
1760533270000|2025-10-15 13:01:10|||||||||1
1760533280000|2025-10-15 13:01:20|||||||||3
1760533300000|2025-10-15 13:01:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760533310000|2025-10-15 13:01:50|||||||||3
1760533320000|2025-10-15 13:02:00|||||||||1
1760533370000|2025-10-15 13:02:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|11
1760533390000|2025-10-15 13:03:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760533400000|2025-10-15 13:03:20|||||||||3
1760533430000|2025-10-15 13:03:50|||||||||1
1760533440000|2025-10-15 13:04:00|||||||||1
1760533460000|2025-10-15 13:04:20|||||||||2
1760533470000|2025-10-15 13:04:30|||||||||31
1760533500000|2025-10-15 13:05:00|||||||||2
1760533530000|2025-10-15 13:05:30|||||||||5
1760533550000|2025-10-15 13:05:50|||||||||1
1760533560000|2025-10-15 13:06:00|||||||||3
1760533580000|2025-10-15 13:06:20|||||||||1
1760533660000|2025-10-15 13:07:40|||||||||1
1760533670000|2025-10-15 13:07:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|6
1760533730000|2025-10-15 13:08:50|||||||||9
1760533800000|2025-10-15 13:10:00|||||||||9
1760533810000|2025-10-15 13:10:10|||||||||5
1760533820000|2025-10-15 13:10:20|||||||||3
1760533860000|2025-10-15 13:11:00|||||||||2
1760533900000|2025-10-15 13:11:40|||||||||4
1760533910000|2025-10-15 13:11:50|||||||||4
1760533950000|2025-10-15 13:12:30|||||||||2
1760533970000|2025-10-15 13:12:50|||||||||1
1760533990000|2025-10-15 13:13:10|||||||||2
1760534040000|2025-10-15 13:14:00|||||||||4
1760534050000|2025-10-15 13:14:10|||||||||1
1760534060000|2025-10-15 13:14:20|||||||||2
1760534080000|2025-10-15 13:14:40|||||||||4
1760534100000|2025-10-15 13:15:00|||||||||66
1760534110000|2025-10-15 13:15:10|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|20
1760534120000|2025-10-15 13:15:20|||||||||7
1760534130000|2025-10-15 13:15:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1760534150000|2025-10-15 13:15:50|||||||||2
1760534160000|2025-10-15 13:16:00|||||||||6
1760534170000|2025-10-15 13:16:10|||||||||5
1760534230000|2025-10-15 13:17:10|||||||||2
1760534240000|2025-10-15 13:17:20|||||||||9
1760534280000|2025-10-15 13:18:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1760534300000|2025-10-15 13:18:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1760534360000|2025-10-15 13:19:20|||||||||1
1760534370000|2025-10-15 13:19:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1760534400000|2025-10-15 13:20:00|||||||||1
1760534420000|2025-10-15 13:20:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760534430000|2025-10-15 13:20:30|||||||||1
1760534460000|2025-10-15 13:21:00|||||||||5
1760534490000|2025-10-15 13:21:30|||||||||3
1760534540000|2025-10-15 13:22:20|||||||||1
1760534550000|2025-10-15 13:22:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760534570000|2025-10-15 13:22:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|1
1760534590000|2025-10-15 13:23:10|||||||||1
1760534600000|2025-10-15 13:23:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760534610000|2025-10-15 13:23:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1760534620000|2025-10-15 13:23:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1760534640000|2025-10-15 13:24:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|3
1760534670000|2025-10-15 13:24:30|||||||||1
1760534680000|2025-10-15 13:24:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760534730000|2025-10-15 13:25:30|||||||||12
1760534740000|2025-10-15 13:25:40|||||||||1
1760534760000|2025-10-15 13:26:00|||||||||1
1760534800000|2025-10-15 13:26:40|||||||||2
1760534820000|2025-10-15 13:27:00|||||||||1
1760534890000|2025-10-15 13:28:10|||||||||1
1760534900000|2025-10-15 13:28:20|||||||||1
1760534920000|2025-10-15 13:28:40|||||||||60
1760534940000|2025-10-15 13:29:00|||||||||50
1760534970000|2025-10-15 13:29:30|||||||||1
1760534980000|2025-10-15 13:29:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760534990000|2025-10-15 13:29:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|17
1760535000000|2025-10-15 13:30:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|4
1760535010000|2025-10-15 13:30:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|7
1760535030000|2025-10-15 13:30:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760535040000|2025-10-15 13:30:40|||||||||107
1760535050000|2025-10-15 13:30:50|||||||||5
1760535060000|2025-10-15 13:31:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1760535070000|2025-10-15 13:31:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1760535080000|2025-10-15 13:31:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760535090000|2025-10-15 13:31:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|16
1760535100000|2025-10-15 13:31:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1760535110000|2025-10-15 13:31:50|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1760535130000|2025-10-15 13:32:10|||||||||1
1760535160000|2025-10-15 13:32:40|||||||||5
1760535170000|2025-10-15 13:32:50|||||||||1
1760535190000|2025-10-15 13:33:10|||||||||2
1760535200000|2025-10-15 13:33:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1760535210000|2025-10-15 13:33:30|||||||||2
1760535220000|2025-10-15 13:33:40|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1760535240000|2025-10-15 13:34:00|||||||||3
1760535260000|2025-10-15 13:34:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|32
1760535270000|2025-10-15 13:34:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|25
1760535280000|2025-10-15 13:34:40|19.96|19.88|19.99|19.91|20|19.92|19.94|19.86|19
1760535290000|2025-10-15 13:34:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|1
1760535300000|2025-10-15 13:35:00|||||||||2
1760535320000|2025-10-15 13:35:20|||||||||7
1760535340000|2025-10-15 13:35:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|27
1760535350000|2025-10-15 13:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760535370000|2025-10-15 13:36:10|||||||||2
1760535380000|2025-10-15 13:36:20|||||||||3
1760535390000|2025-10-15 13:36:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1760535420000|2025-10-15 13:37:00|||||||||2
1760535440000|2025-10-15 13:37:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1760535450000|2025-10-15 13:37:30|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|5
1760535510000|2025-10-15 13:38:30|||||||||15
1760535550000|2025-10-15 13:39:10|||||||||6
1760535560000|2025-10-15 13:39:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1760535570000|2025-10-15 13:39:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1760535590000|2025-10-15 13:39:50|||||||||1
1760535610000|2025-10-15 13:40:10|||||||||3
1760535620000|2025-10-15 13:40:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760535630000|2025-10-15 13:40:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760535660000|2025-10-15 13:41:00|||||||||1
1760535670000|2025-10-15 13:41:10|||||||||4
1760535680000|2025-10-15 13:41:20|||||||||16
1760535690000|2025-10-15 13:41:30|||||||||4
1760535700000|2025-10-15 13:41:40|||||||||3
1760535710000|2025-10-15 13:41:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|8
1760535740000|2025-10-15 13:42:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|45
1760535770000|2025-10-15 13:42:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|8
1760535800000|2025-10-15 13:43:20|||||||||14
1760535810000|2025-10-15 13:43:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|53
1760535820000|2025-10-15 13:43:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1760535830000|2025-10-15 13:43:50|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1760535840000|2025-10-15 13:44:00|||||||||1
1760535850000|2025-10-15 13:44:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|19
1760535890000|2025-10-15 13:44:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|20
1760535900000|2025-10-15 13:45:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1760535910000|2025-10-15 13:45:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|86
1760535930000|2025-10-15 13:45:30|||||||||3
1760535940000|2025-10-15 13:45:40|||||||||3
1760535950000|2025-10-15 13:45:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1760535960000|2025-10-15 13:46:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1760535970000|2025-10-15 13:46:10|||||||||1
1760535980000|2025-10-15 13:46:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|182
1760535990000|2025-10-15 13:46:30|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|3
1760536000000|2025-10-15 13:46:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1760536010000|2025-10-15 13:46:50|||||||||3
1760536020000|2025-10-15 13:47:00|||||||||3
1760536040000|2025-10-15 13:47:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|11
1760536060000|2025-10-15 13:47:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1760536090000|2025-10-15 13:48:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|26
1760536100000|2025-10-15 13:48:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760536110000|2025-10-15 13:48:30|20.14|20.06|20.13|20.05|20.14|20.06|20.1|20.02|14
1760536120000|2025-10-15 13:48:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|20
1760536130000|2025-10-15 13:48:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760536140000|2025-10-15 13:49:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|0
1760536150000|2025-10-15 13:49:10|||||||||1
1760536160000|2025-10-15 13:49:20|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|2
1760536170000|2025-10-15 13:49:30|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|0
1760536180000|2025-10-15 13:49:40|||||||||1
1760536190000|2025-10-15 13:49:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|28
1760536200000|2025-10-15 13:50:00|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|12
1760536210000|2025-10-15 13:50:10|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|19
1760536220000|2025-10-15 13:50:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1760536230000|2025-10-15 13:50:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|3
1760536240000|2025-10-15 13:50:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1760536250000|2025-10-15 13:50:50|||||||||1
1760536280000|2025-10-15 13:51:20|||||||||3
1760536290000|2025-10-15 13:51:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|14
1760536300000|2025-10-15 13:51:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1760536310000|2025-10-15 13:51:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|64
1760536320000|2025-10-15 13:52:00|||||||||6
1760536330000|2025-10-15 13:52:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760536350000|2025-10-15 13:52:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1760536360000|2025-10-15 13:52:40|||||||||1
1760536390000|2025-10-15 13:53:10|||||||||1
1760536400000|2025-10-15 13:53:20|||||||||3
1760536420000|2025-10-15 13:53:40|||||||||13
1760536440000|2025-10-15 13:54:00|||||||||1
1760536450000|2025-10-15 13:54:10|||||||||1
1760536470000|2025-10-15 13:54:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|3
1760536490000|2025-10-15 13:54:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|31
1760536510000|2025-10-15 13:55:10|||||||||2
1760536530000|2025-10-15 13:55:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|20
1760536540000|2025-10-15 13:55:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760536560000|2025-10-15 13:56:00|||||||||1
1760536570000|2025-10-15 13:56:10|||||||||1
1760536590000|2025-10-15 13:56:30|||||||||2
1760536600000|2025-10-15 13:56:40|||||||||5
1760536620000|2025-10-15 13:57:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|36
1760536630000|2025-10-15 13:57:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1760536640000|2025-10-15 13:57:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|13
1760536650000|2025-10-15 13:57:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|9
1760536670000|2025-10-15 13:57:50|||||||||3
1760536690000|2025-10-15 13:58:10|||||||||2
1760536710000|2025-10-15 13:58:30|||||||||2
1760536720000|2025-10-15 13:58:40|||||||||10
1760536740000|2025-10-15 13:59:00|||||||||1
1760536750000|2025-10-15 13:59:10|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1760536790000|2025-10-15 13:59:50|||||||||3
1760536800000|2025-10-15 14:00:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|8
1760536810000|2025-10-15 14:00:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|15
1760536820000|2025-10-15 14:00:20|||||||||2
1760536830000|2025-10-15 14:00:30|||||||||2
1760536840000|2025-10-15 14:00:40|||||||||3
1760536870000|2025-10-15 14:01:10|||||||||1
1760536880000|2025-10-15 14:01:20|||||||||1
1760536890000|2025-10-15 14:01:30|||||||||4
1760536900000|2025-10-15 14:01:40|||||||||10
1760536920000|2025-10-15 14:02:00|||||||||68
1760536930000|2025-10-15 14:02:10|||||||||3
1760536950000|2025-10-15 14:02:30|||||||||49
1760536960000|2025-10-15 14:02:40|||||||||16
1760536980000|2025-10-15 14:03:00|||||||||3
1760537010000|2025-10-15 14:03:30|||||||||3
1760537040000|2025-10-15 14:04:00|||||||||24
1760537050000|2025-10-15 14:04:10|||||||||8
1760537060000|2025-10-15 14:04:20|||||||||4
1760537070000|2025-10-15 14:04:30|||||||||3
1760537090000|2025-10-15 14:04:50|||||||||2
1760537110000|2025-10-15 14:05:10|||||||||10
1760537130000|2025-10-15 14:05:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1760537140000|2025-10-15 14:05:40|||||||||1
1760537150000|2025-10-15 14:05:50|||||||||45
1760537160000|2025-10-15 14:06:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1760537170000|2025-10-15 14:06:10|||||||||1
1760537180000|2025-10-15 14:06:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|52
1760537190000|2025-10-15 14:06:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760537210000|2025-10-15 14:06:50|||||||||4
1760537220000|2025-10-15 14:07:00|||||||||1
1760537240000|2025-10-15 14:07:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|20
1760537250000|2025-10-15 14:07:30|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|7
1760537260000|2025-10-15 14:07:40|||||||||5
1760537270000|2025-10-15 14:07:50|||||||||1
1760537280000|2025-10-15 14:08:00|||||||||1
1760537290000|2025-10-15 14:08:10|||||||||1
1760537300000|2025-10-15 14:08:20|||||||||3
1760537310000|2025-10-15 14:08:30|||||||||1
1760537320000|2025-10-15 14:08:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1760537330000|2025-10-15 14:08:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1760537350000|2025-10-15 14:09:10|||||||||3
1760537360000|2025-10-15 14:09:20|||||||||2
1760537390000|2025-10-15 14:09:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|11
1760537400000|2025-10-15 14:10:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1760537420000|2025-10-15 14:10:20|||||||||1
1760537440000|2025-10-15 14:10:40|||||||||3
1760537450000|2025-10-15 14:10:50|||||||||5
1760537480000|2025-10-15 14:11:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760537490000|2025-10-15 14:11:30|||||||||1
1760537500000|2025-10-15 14:11:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|10
1760537510000|2025-10-15 14:11:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|4
1760537540000|2025-10-15 14:12:20|||||||||1
1760537550000|2025-10-15 14:12:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|21
1760537560000|2025-10-15 14:12:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|2
1760537580000|2025-10-15 14:13:00|||||||||10
1760537590000|2025-10-15 14:13:10|||||||||1
1760537610000|2025-10-15 14:13:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|170
1760537650000|2025-10-15 14:14:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|87
1760537670000|2025-10-15 14:14:30|||||||||3
1760537690000|2025-10-15 14:14:50|||||||||1
1760537720000|2025-10-15 14:15:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|16
1760537730000|2025-10-15 14:15:30|||||||||1
1760537750000|2025-10-15 14:15:50|||||||||1
1760537760000|2025-10-15 14:16:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|121
1760537820000|2025-10-15 14:17:00|||||||||1
1760537860000|2025-10-15 14:17:40|||||||||147
1760537890000|2025-10-15 14:18:10|||||||||3
1760537940000|2025-10-15 14:19:00|||||||||1
1760537950000|2025-10-15 14:19:10|||||||||1
1760537970000|2025-10-15 14:19:30|||||||||3
1760537980000|2025-10-15 14:19:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|53
1760538000000|2025-10-15 14:20:00|||||||||6
1760538040000|2025-10-15 14:20:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|4
1760538050000|2025-10-15 14:20:50|||||||||1
1760538100000|2025-10-15 14:21:40|||||||||1
1760538130000|2025-10-15 14:22:10|||||||||1
1760538150000|2025-10-15 14:22:30|||||||||2
1760538190000|2025-10-15 14:23:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|91
1760538200000|2025-10-15 14:23:20|||||||||9
1760538240000|2025-10-15 14:24:00|||||||||3
1760538280000|2025-10-15 14:24:40|||||||||1
1760538300000|2025-10-15 14:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|15
1760538310000|2025-10-15 14:25:10|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|37
1760538320000|2025-10-15 14:25:20|||||||||20
1760538360000|2025-10-15 14:26:00|||||||||5
1760538370000|2025-10-15 14:26:10|||||||||3
1760538390000|2025-10-15 14:26:30|||||||||19
1760538400000|2025-10-15 14:26:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|4
1760538410000|2025-10-15 14:26:50|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|19
1760538420000|2025-10-15 14:27:00|||||||||20
1760538430000|2025-10-15 14:27:10|||||||||6
1760538440000|2025-10-15 14:27:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|37
1760538450000|2025-10-15 14:27:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|7
1760538460000|2025-10-15 14:27:40|19.91|19.83|19.91|19.83|19.93|19.85|19.9|19.82|16
1760538470000|2025-10-15 14:27:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|4
1760538480000|2025-10-15 14:28:00|19.89|19.81|19.91|19.83|19.93|19.85|19.89|19.81|6
1760538490000|2025-10-15 14:28:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1760538500000|2025-10-15 14:28:20|||||||||2
1760538510000|2025-10-15 14:28:30|||||||||1
1760538530000|2025-10-15 14:28:50|||||||||2
1760538540000|2025-10-15 14:29:00|||||||||2
1760538560000|2025-10-15 14:29:20|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|20
1760538570000|2025-10-15 14:29:30|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|6
1760538580000|2025-10-15 14:29:40|||||||||30
1760538590000|2025-10-15 14:29:50|||||||||30
1760538600000|2025-10-15 14:30:00|||||||||60
1760538630000|2025-10-15 14:30:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|2
1760538650000|2025-10-15 14:30:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1760538660000|2025-10-15 14:31:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760538670000|2025-10-15 14:31:10|||||||||4
1760538700000|2025-10-15 14:31:40|||||||||4
1760538710000|2025-10-15 14:31:50|||||||||3
1760538720000|2025-10-15 14:32:00|||||||||1
1760538730000|2025-10-15 14:32:10|||||||||4
1760538750000|2025-10-15 14:32:30|||||||||1
1760538760000|2025-10-15 14:32:40|||||||||55
1760538780000|2025-10-15 14:33:00|||||||||1
1760538820000|2025-10-15 14:33:40|||||||||4
1760538830000|2025-10-15 14:33:50|||||||||6
1760538840000|2025-10-15 14:34:00|||||||||1
1760538870000|2025-10-15 14:34:30|||||||||2
1760538890000|2025-10-15 14:34:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1760538900000|2025-10-15 14:35:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|3
1760538910000|2025-10-15 14:35:10|||||||||3
1760538920000|2025-10-15 14:35:20|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|8
1760538930000|2025-10-15 14:35:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760538960000|2025-10-15 14:36:00|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|42
1760538980000|2025-10-15 14:36:20|||||||||1
1760539010000|2025-10-15 14:36:50|||||||||1
1760539020000|2025-10-15 14:37:00|||||||||2
1760539050000|2025-10-15 14:37:30|||||||||5
1760539070000|2025-10-15 14:37:50|||||||||11
1760539090000|2025-10-15 14:38:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|405
1760539100000|2025-10-15 14:38:20|||||||||2
1760539110000|2025-10-15 14:38:30|||||||||1
1760539120000|2025-10-15 14:38:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1760539130000|2025-10-15 14:38:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1760539150000|2025-10-15 14:39:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1760539170000|2025-10-15 14:39:30|||||||||3
1760539190000|2025-10-15 14:39:50|||||||||4
1760539200000|2025-10-15 14:40:00|||||||||16
1760539210000|2025-10-15 14:40:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|16
1760539220000|2025-10-15 14:40:20|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|41
1760539250000|2025-10-15 14:40:50|||||||||3
1760539260000|2025-10-15 14:41:00|||||||||3
1760539270000|2025-10-15 14:41:10|||||||||2
1760539290000|2025-10-15 14:41:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760539300000|2025-10-15 14:41:40|||||||||2
1760539310000|2025-10-15 14:41:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|8
1760539320000|2025-10-15 14:42:00|||||||||2
1760539330000|2025-10-15 14:42:10|||||||||3
1760539340000|2025-10-15 14:42:20|||||||||3
1760539350000|2025-10-15 14:42:30|||||||||31
1760539360000|2025-10-15 14:42:40|||||||||103
1760539370000|2025-10-15 14:42:50|||||||||6
1760539380000|2025-10-15 14:43:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|22
1760539390000|2025-10-15 14:43:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|44
1760539400000|2025-10-15 14:43:20|||||||||12
1760539410000|2025-10-15 14:43:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1760539420000|2025-10-15 14:43:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2003
1760539430000|2025-10-15 14:43:50|||||||||2
1760539440000|2025-10-15 14:44:00|||||||||1
1760539460000|2025-10-15 14:44:20|||||||||2
1760539470000|2025-10-15 14:44:30|||||||||63
1760539480000|2025-10-15 14:44:40|||||||||15
1760539490000|2025-10-15 14:44:50|||||||||7
1760539500000|2025-10-15 14:45:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|71
1760539510000|2025-10-15 14:45:10|||||||||9
1760539520000|2025-10-15 14:45:20|||||||||15
1760539530000|2025-10-15 14:45:30|||||||||3
1760539550000|2025-10-15 14:45:50|||||||||4
1760539570000|2025-10-15 14:46:10|||||||||5
1760539590000|2025-10-15 14:46:30|||||||||1
1760539610000|2025-10-15 14:46:50|||||||||2
1760539620000|2025-10-15 14:47:00|||||||||1
1760539630000|2025-10-15 14:47:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|12
1760539650000|2025-10-15 14:47:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|42
1760539670000|2025-10-15 14:47:50|||||||||3
1760539690000|2025-10-15 14:48:10|||||||||10
1760539700000|2025-10-15 14:48:20|||||||||14
1760539720000|2025-10-15 14:48:40|||||||||3
1760539730000|2025-10-15 14:48:50|||||||||3
1760539750000|2025-10-15 14:49:10|||||||||1
1760539760000|2025-10-15 14:49:20|||||||||1
1760539770000|2025-10-15 14:49:30|||||||||2
1760539780000|2025-10-15 14:49:40|||||||||2
1760539790000|2025-10-15 14:49:50|||||||||6
1760539800000|2025-10-15 14:50:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|16
1760539810000|2025-10-15 14:50:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760539820000|2025-10-15 14:50:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1760539830000|2025-10-15 14:50:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|10
1760539840000|2025-10-15 14:50:40|||||||||4
1760539850000|2025-10-15 14:50:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1760539860000|2025-10-15 14:51:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|7
1760539870000|2025-10-15 14:51:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1760539880000|2025-10-15 14:51:20|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|3
1760539890000|2025-10-15 14:51:30|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1760539900000|2025-10-15 14:51:40|||||||||1
1760539910000|2025-10-15 14:51:50|||||||||2
1760539920000|2025-10-15 14:52:00|||||||||1
1760539940000|2025-10-15 14:52:20|||||||||2
1760539960000|2025-10-15 14:52:40|||||||||3
1760539970000|2025-10-15 14:52:50|||||||||1
1760539980000|2025-10-15 14:53:00|||||||||1
1760539990000|2025-10-15 14:53:10|||||||||3
1760540000000|2025-10-15 14:53:20|||||||||10
1760540020000|2025-10-15 14:53:40|||||||||1
1760540030000|2025-10-15 14:53:50|||||||||8
1760540060000|2025-10-15 14:54:20|||||||||1
1760540070000|2025-10-15 14:54:30|||||||||1
1760540080000|2025-10-15 14:54:40|||||||||15
1760540090000|2025-10-15 14:54:50|||||||||10
1760540100000|2025-10-15 14:55:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|2
1760540110000|2025-10-15 14:55:10|||||||||2
1760540120000|2025-10-15 14:55:20|||||||||4
1760540130000|2025-10-15 14:55:30|||||||||26
1760540140000|2025-10-15 14:55:40|||||||||4
1760540150000|2025-10-15 14:55:50|||||||||2
1760540160000|2025-10-15 14:56:00|||||||||4
1760540180000|2025-10-15 14:56:20|||||||||4
1760540190000|2025-10-15 14:56:30|||||||||5
1760540200000|2025-10-15 14:56:40|||||||||17
1760540210000|2025-10-15 14:56:50|||||||||6
1760540220000|2025-10-15 14:57:00|||||||||65
1760540230000|2025-10-15 14:57:10|||||||||82
1760540240000|2025-10-15 14:57:20|||||||||4
1760540250000|2025-10-15 14:57:30|||||||||2
1760540270000|2025-10-15 14:57:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1760540280000|2025-10-15 14:58:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1760540290000|2025-10-15 14:58:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1760540300000|2025-10-15 14:58:20|||||||||1
1760540310000|2025-10-15 14:58:30|||||||||4
1760540320000|2025-10-15 14:58:40|||||||||4
1760540330000|2025-10-15 14:58:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1760540350000|2025-10-15 14:59:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760540360000|2025-10-15 14:59:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|33
1760540380000|2025-10-15 14:59:40|||||||||4
1760540390000|2025-10-15 14:59:50|||||||||4
1760540400000|2025-10-15 15:00:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|63
1760540410000|2025-10-15 15:00:10|||||||||5
1760540420000|2025-10-15 15:00:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|3
1760540430000|2025-10-15 15:00:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1760540440000|2025-10-15 15:00:40|||||||||1
1760540450000|2025-10-15 15:00:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|26
1760540460000|2025-10-15 15:01:00|||||||||6
1760540470000|2025-10-15 15:01:10|||||||||19
1760540500000|2025-10-15 15:01:40|||||||||8
1760540510000|2025-10-15 15:01:50|||||||||3
1760540540000|2025-10-15 15:02:20|||||||||3
1760540570000|2025-10-15 15:02:50|||||||||3
1760540590000|2025-10-15 15:03:10|||||||||2
1760540600000|2025-10-15 15:03:20|||||||||1
1760540620000|2025-10-15 15:03:40|||||||||1
1760540630000|2025-10-15 15:03:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|241
1760540650000|2025-10-15 15:04:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|68
1760540660000|2025-10-15 15:04:20|||||||||28
1760540670000|2025-10-15 15:04:30|||||||||1
1760540700000|2025-10-15 15:05:00|||||||||2
1760540720000|2025-10-15 15:05:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|11
1760540730000|2025-10-15 15:05:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|14
1760540740000|2025-10-15 15:05:40|||||||||34
1760540750000|2025-10-15 15:05:50|||||||||1
1760540760000|2025-10-15 15:06:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|49
1760540780000|2025-10-15 15:06:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|3
1760540790000|2025-10-15 15:06:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|102
1760540810000|2025-10-15 15:06:50|||||||||1
1760540820000|2025-10-15 15:07:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|78
1760540830000|2025-10-15 15:07:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|6
1760540850000|2025-10-15 15:07:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|158
1760540870000|2025-10-15 15:07:50|||||||||1
1760540880000|2025-10-15 15:08:00|||||||||17
1760540900000|2025-10-15 15:08:20|||||||||3
1760540910000|2025-10-15 15:08:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|159
1760540920000|2025-10-15 15:08:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|62
1760540940000|2025-10-15 15:09:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760540970000|2025-10-15 15:09:30|||||||||3
1760540980000|2025-10-15 15:09:40|||||||||1
1760540990000|2025-10-15 15:09:50|||||||||1
1760541000000|2025-10-15 15:10:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|234
1760541020000|2025-10-15 15:10:20|||||||||2
1760541030000|2025-10-15 15:10:30|||||||||3
1760541040000|2025-10-15 15:10:40|||||||||2
1760541050000|2025-10-15 15:10:50|||||||||2
1760541060000|2025-10-15 15:11:00|||||||||3
1760541070000|2025-10-15 15:11:10|||||||||2
1760541090000|2025-10-15 15:11:30|||||||||5
1760541100000|2025-10-15 15:11:40|||||||||2
1760541110000|2025-10-15 15:11:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|109
1760541120000|2025-10-15 15:12:00|||||||||2
1760541130000|2025-10-15 15:12:10|||||||||11
1760541140000|2025-10-15 15:12:20|||||||||4
1760541150000|2025-10-15 15:12:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|114
1760541160000|2025-10-15 15:12:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|100
1760541180000|2025-10-15 15:13:00|||||||||4
1760541190000|2025-10-15 15:13:10|||||||||1
1760541200000|2025-10-15 15:13:20|||||||||3
1760541210000|2025-10-15 15:13:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1760541220000|2025-10-15 15:13:40|||||||||7
1760541230000|2025-10-15 15:13:50|||||||||2
1760541240000|2025-10-15 15:14:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1760541250000|2025-10-15 15:14:10|||||||||2
1760541260000|2025-10-15 15:14:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|7
1760541270000|2025-10-15 15:14:30|||||||||5
1760541280000|2025-10-15 15:14:40|||||||||2
1760541290000|2025-10-15 15:14:50|||||||||7
1760541300000|2025-10-15 15:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1760541310000|2025-10-15 15:15:10|||||||||3
1760541330000|2025-10-15 15:15:30|||||||||1
1760541340000|2025-10-15 15:15:40|||||||||3
1760541350000|2025-10-15 15:15:50|||||||||2
1760541370000|2025-10-15 15:16:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1760541380000|2025-10-15 15:16:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|61
1760541390000|2025-10-15 15:16:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|30
1760541400000|2025-10-15 15:16:40|||||||||66
1760541410000|2025-10-15 15:16:50|||||||||29
1760541420000|2025-10-15 15:17:00|||||||||2
1760541430000|2025-10-15 15:17:10|||||||||14
1760541440000|2025-10-15 15:17:20|||||||||2
1760541450000|2025-10-15 15:17:30|||||||||2
1760541460000|2025-10-15 15:17:40|||||||||3
1760541470000|2025-10-15 15:17:50|||||||||1
1760541490000|2025-10-15 15:18:10|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|184
1760541520000|2025-10-15 15:18:40|||||||||3
1760541530000|2025-10-15 15:18:50|||||||||2
1760541560000|2025-10-15 15:19:20|||||||||2
1760541590000|2025-10-15 15:19:50|||||||||4
1760541600000|2025-10-15 15:20:00|||||||||46
1760541610000|2025-10-15 15:20:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|12
1760541620000|2025-10-15 15:20:20|||||||||2
1760541640000|2025-10-15 15:20:40|||||||||2
1760541650000|2025-10-15 15:20:50|||||||||2
1760541660000|2025-10-15 15:21:00|||||||||3
1760541670000|2025-10-15 15:21:10|||||||||1
1760541680000|2025-10-15 15:21:20|||||||||3
1760541690000|2025-10-15 15:21:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|8
1760541700000|2025-10-15 15:21:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1760541710000|2025-10-15 15:21:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|5
1760541730000|2025-10-15 15:22:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|10
1760541740000|2025-10-15 15:22:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760541750000|2025-10-15 15:22:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|3
1760541770000|2025-10-15 15:22:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1760541780000|2025-10-15 15:23:00|19.94|19.86|19.91|19.83|19.98|19.9|19.91|19.83|23
1760541790000|2025-10-15 15:23:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1760541810000|2025-10-15 15:23:30|||||||||3
1760541820000|2025-10-15 15:23:40|||||||||5
1760541840000|2025-10-15 15:24:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|9
1760541860000|2025-10-15 15:24:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|8
1760541880000|2025-10-15 15:24:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|2
1760541890000|2025-10-15 15:24:50|||||||||1
1760541900000|2025-10-15 15:25:00|||||||||2
1760541910000|2025-10-15 15:25:10|||||||||3
1760541920000|2025-10-15 15:25:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760541930000|2025-10-15 15:25:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1760541940000|2025-10-15 15:25:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760541950000|2025-10-15 15:25:50|||||||||1
1760541970000|2025-10-15 15:26:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1760541990000|2025-10-15 15:26:30|||||||||10
1760542000000|2025-10-15 15:26:40|||||||||2
1760542010000|2025-10-15 15:26:50|||||||||417
1760542020000|2025-10-15 15:27:00|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|82
1760542040000|2025-10-15 15:27:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|1
1760542060000|2025-10-15 15:27:40|||||||||1
1760542070000|2025-10-15 15:27:50|||||||||3
1760542080000|2025-10-15 15:28:00|||||||||1
1760542090000|2025-10-15 15:28:10|||||||||2
1760542100000|2025-10-15 15:28:20|||||||||69
1760542110000|2025-10-15 15:28:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1760542120000|2025-10-15 15:28:40|||||||||2
1760542130000|2025-10-15 15:28:50|||||||||5
1760542140000|2025-10-15 15:29:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|11
1760542150000|2025-10-15 15:29:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|200
1760542160000|2025-10-15 15:29:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|4
1760542170000|2025-10-15 15:29:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|3
1760542180000|2025-10-15 15:29:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|3
1760542190000|2025-10-15 15:29:50|||||||||17
1760542200000|2025-10-15 15:30:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|18
1760542230000|2025-10-15 15:30:30|||||||||1
1760542240000|2025-10-15 15:30:40|||||||||3
1760542260000|2025-10-15 15:31:00|||||||||2
1760542280000|2025-10-15 15:31:20|||||||||2
1760542290000|2025-10-15 15:31:30|||||||||3
1760542330000|2025-10-15 15:32:10|||||||||2
1760542360000|2025-10-15 15:32:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|106
1760542450000|2025-10-15 15:34:10|20|19.92|20.04|19.96|20.04|19.96|20|19.92|4
1760542460000|2025-10-15 15:34:20|||||||||3
1760542470000|2025-10-15 15:34:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|6
1760542500000|2025-10-15 15:35:00|||||||||3
1760542510000|2025-10-15 15:35:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760542520000|2025-10-15 15:35:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1760542530000|2025-10-15 15:35:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1760542540000|2025-10-15 15:35:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|19
1760542570000|2025-10-15 15:36:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1760542600000|2025-10-15 15:36:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1760542620000|2025-10-15 15:37:00|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|4
1760542630000|2025-10-15 15:37:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|6
1760542640000|2025-10-15 15:37:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760542650000|2025-10-15 15:37:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|7
1760542660000|2025-10-15 15:37:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1760542670000|2025-10-15 15:37:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1760542680000|2025-10-15 15:38:00|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1760542690000|2025-10-15 15:38:10|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1760542700000|2025-10-15 15:38:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|12
1760542740000|2025-10-15 15:39:00|||||||||1
1760542760000|2025-10-15 15:39:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760542790000|2025-10-15 15:39:50|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1760542800000|2025-10-15 15:40:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1760542820000|2025-10-15 15:40:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1760542830000|2025-10-15 15:40:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1760542840000|2025-10-15 15:40:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760542850000|2025-10-15 15:40:50|||||||||10
1760542870000|2025-10-15 15:41:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|2
1760542880000|2025-10-15 15:41:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760542890000|2025-10-15 15:41:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|20
1760542920000|2025-10-15 15:42:00|||||||||1
1760542930000|2025-10-15 15:42:10|||||||||16
1760542960000|2025-10-15 15:42:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|8
1760542970000|2025-10-15 15:42:50|||||||||1
1760542980000|2025-10-15 15:43:00|20.15|20.07|20.17|20.09|20.17|20.09|20.14|20.06|12
1760543000000|2025-10-15 15:43:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760543010000|2025-10-15 15:43:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760543020000|2025-10-15 15:43:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1760543040000|2025-10-15 15:44:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760543050000|2025-10-15 15:44:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|37
1760543060000|2025-10-15 15:44:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760543070000|2025-10-15 15:44:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|11
1760543080000|2025-10-15 15:44:40|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|2
1760543090000|2025-10-15 15:44:50|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|10
1760543100000|2025-10-15 15:45:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|12
1760543110000|2025-10-15 15:45:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1760543120000|2025-10-15 15:45:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760543130000|2025-10-15 15:45:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1760543140000|2025-10-15 15:45:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760543160000|2025-10-15 15:46:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|0
1760543170000|2025-10-15 15:46:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1760543180000|2025-10-15 15:46:20|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1760543190000|2025-10-15 15:46:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760543210000|2025-10-15 15:46:50|||||||||1
1760543220000|2025-10-15 15:47:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760543230000|2025-10-15 15:47:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760543240000|2025-10-15 15:47:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760543250000|2025-10-15 15:47:30|||||||||3
1760543270000|2025-10-15 15:47:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760543280000|2025-10-15 15:48:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1760543290000|2025-10-15 15:48:10|20.23|20.15|20.2|20.12|20.25|20.17|20.2|20.12|0
1760543310000|2025-10-15 15:48:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1760543320000|2025-10-15 15:48:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|6
1760543340000|2025-10-15 15:49:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|10
1760543350000|2025-10-15 15:49:10|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|7
1760543360000|2025-10-15 15:49:20|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|22
1760543370000|2025-10-15 15:49:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1760543400000|2025-10-15 15:50:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760543410000|2025-10-15 15:50:10|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|7
1760543420000|2025-10-15 15:50:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|7
1760543430000|2025-10-15 15:50:30|||||||||2
1760543440000|2025-10-15 15:50:40|||||||||2
1760543450000|2025-10-15 15:50:50|||||||||2
1760543460000|2025-10-15 15:51:00|||||||||31
1760543480000|2025-10-15 15:51:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760543490000|2025-10-15 15:51:30|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|18
1760543500000|2025-10-15 15:51:40|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|2
1760543510000|2025-10-15 15:51:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|3
1760543520000|2025-10-15 15:52:00|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|0
1760543530000|2025-10-15 15:52:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1760543540000|2025-10-15 15:52:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1760543560000|2025-10-15 15:52:40|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1760543570000|2025-10-15 15:52:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1760543580000|2025-10-15 15:53:00|20.34|20.26|20.35|20.27|20.35|20.27|20.32|20.24|0
1760543620000|2025-10-15 15:53:40|20.34|20.26|20.35|20.27|20.35|20.27|20.32|20.24|2
1760543630000|2025-10-15 15:53:50|20.34|20.26|20.32|20.24|20.34|20.26|20.3|20.22|3
1760543640000|2025-10-15 15:54:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|1
1760543650000|2025-10-15 15:54:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760543670000|2025-10-15 15:54:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1760543680000|2025-10-15 15:54:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760543690000|2025-10-15 15:54:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760543700000|2025-10-15 15:55:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1760543720000|2025-10-15 15:55:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|2
1760543740000|2025-10-15 15:55:40|||||||||3
1760543760000|2025-10-15 15:56:00|||||||||1
1760543770000|2025-10-15 15:56:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1760543780000|2025-10-15 15:56:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760543790000|2025-10-15 15:56:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760543810000|2025-10-15 15:56:50|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|2
1760543820000|2025-10-15 15:57:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760543830000|2025-10-15 15:57:10|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1760543840000|2025-10-15 15:57:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1760543860000|2025-10-15 15:57:40|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1760543870000|2025-10-15 15:57:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1760543890000|2025-10-15 15:58:10|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1760543910000|2025-10-15 15:58:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760543930000|2025-10-15 15:58:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1760543950000|2025-10-15 15:59:10|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|0
1760543960000|2025-10-15 15:59:20|20.26|20.18|20.25|20.17|20.26|20.18|20.24|20.16|1
1760543970000|2025-10-15 15:59:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760543990000|2025-10-15 15:59:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|6
1760544050000|2025-10-15 16:00:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1760544060000|2025-10-15 16:01:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760544070000|2025-10-15 16:01:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1760544080000|2025-10-15 16:01:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1760544110000|2025-10-15 16:01:50|||||||||2
1760544120000|2025-10-15 16:02:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760544230000|2025-10-15 16:03:50|||||||||1
1760544240000|2025-10-15 16:04:00|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|12
1760544250000|2025-10-15 16:04:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|1
1760544260000|2025-10-15 16:04:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760544290000|2025-10-15 16:04:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1760544400000|2025-10-15 16:06:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|4
1760544420000|2025-10-15 16:07:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760544440000|2025-10-15 16:07:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1760544470000|2025-10-15 16:07:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760544480000|2025-10-15 16:08:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760544500000|2025-10-15 16:08:20|||||||||1
1760544530000|2025-10-15 16:08:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1760544540000|2025-10-15 16:09:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1760544550000|2025-10-15 16:09:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1760544580000|2025-10-15 16:09:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1760544590000|2025-10-15 16:09:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760544610000|2025-10-15 16:10:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760544620000|2025-10-15 16:10:20|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1760544630000|2025-10-15 16:10:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760544640000|2025-10-15 16:10:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1760544660000|2025-10-15 16:11:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1760544690000|2025-10-15 16:11:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760544700000|2025-10-15 16:11:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760544710000|2025-10-15 16:11:50|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|2
1760544720000|2025-10-15 16:12:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1760544750000|2025-10-15 16:12:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760544780000|2025-10-15 16:13:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|4
1760544790000|2025-10-15 16:13:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1760544820000|2025-10-15 16:13:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760544870000|2025-10-15 16:14:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760544890000|2025-10-15 16:14:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760544900000|2025-10-15 16:15:00|||||||||2
1760544910000|2025-10-15 16:15:10|20.23|20.15|20.22|20.14|20.24|20.16|20.22|20.14|0
1760544930000|2025-10-15 16:15:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760545000000|2025-10-15 16:16:40|||||||||16
1760545010000|2025-10-15 16:16:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760545020000|2025-10-15 16:17:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545080000|2025-10-15 16:18:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760545090000|2025-10-15 16:18:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545130000|2025-10-15 16:18:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760545180000|2025-10-15 16:19:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545200000|2025-10-15 16:20:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1760545210000|2025-10-15 16:20:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1760545290000|2025-10-15 16:21:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|2
1760545320000|2025-10-15 16:22:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760545330000|2025-10-15 16:22:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760545340000|2025-10-15 16:22:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545350000|2025-10-15 16:22:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1760545420000|2025-10-15 16:23:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760545430000|2025-10-15 16:23:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1760545500000|2025-10-15 16:25:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1760545520000|2025-10-15 16:25:20|||||||||5
1760545560000|2025-10-15 16:26:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760545640000|2025-10-15 16:27:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1760545660000|2025-10-15 16:27:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|1
1760545670000|2025-10-15 16:27:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760545740000|2025-10-15 16:29:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545750000|2025-10-15 16:29:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|9
1760545770000|2025-10-15 16:29:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760545790000|2025-10-15 16:29:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545810000|2025-10-15 16:30:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760545820000|2025-10-15 16:30:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545830000|2025-10-15 16:30:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760545850000|2025-10-15 16:30:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1760545880000|2025-10-15 16:31:20|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1760545890000|2025-10-15 16:31:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760545900000|2025-10-15 16:31:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1760545920000|2025-10-15 16:32:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1760545930000|2025-10-15 16:32:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760545990000|2025-10-15 16:33:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760546000000|2025-10-15 16:33:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760546170000|2025-10-15 16:36:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1760546180000|2025-10-15 16:36:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760546190000|2025-10-15 16:36:30|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1760546200000|2025-10-15 16:36:40|20.24|20.16|20.22|20.14|20.24|20.16|20.19|20.11|55
1760546230000|2025-10-15 16:37:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760546240000|2025-10-15 16:37:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760546260000|2025-10-15 16:37:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760546280000|2025-10-15 16:38:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1760546300000|2025-10-15 16:38:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760546370000|2025-10-15 16:39:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760546410000|2025-10-15 16:40:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1760546420000|2025-10-15 16:40:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760546430000|2025-10-15 16:40:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760546470000|2025-10-15 16:41:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1760546480000|2025-10-15 16:41:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760546490000|2025-10-15 16:41:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1760546500000|2025-10-15 16:41:40|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1760546510000|2025-10-15 16:41:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760546530000|2025-10-15 16:42:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|15
1760546610000|2025-10-15 16:43:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760546620000|2025-10-15 16:43:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760546630000|2025-10-15 16:43:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760546640000|2025-10-15 16:44:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1760546650000|2025-10-15 16:44:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760546660000|2025-10-15 16:44:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760546690000|2025-10-15 16:44:50|||||||||1
1760546710000|2025-10-15 16:45:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760546720000|2025-10-15 16:45:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760546770000|2025-10-15 16:46:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760546780000|2025-10-15 16:46:20|||||||||1
1760546790000|2025-10-15 16:46:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760546900000|2025-10-15 16:48:20|||||||||1
1760546920000|2025-10-15 16:48:40|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|0
1760546940000|2025-10-15 16:49:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760546960000|2025-10-15 16:49:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760547010000|2025-10-15 16:50:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760547050000|2025-10-15 16:50:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1760547110000|2025-10-15 16:51:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1760547150000|2025-10-15 16:52:30|||||||||2
1760547230000|2025-10-15 16:53:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760547250000|2025-10-15 16:54:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1760547260000|2025-10-15 16:54:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760547280000|2025-10-15 16:54:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1760547300000|2025-10-15 16:55:00|||||||||1
1760547360000|2025-10-15 16:56:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760547420000|2025-10-15 16:57:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1760547430000|2025-10-15 16:57:10|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|0
1760547440000|2025-10-15 16:57:20|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1760547450000|2025-10-15 16:57:30|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1760547510000|2025-10-15 16:58:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760547550000|2025-10-15 16:59:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1760547560000|2025-10-15 16:59:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760547590000|2025-10-15 16:59:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|10
1760547600000|2025-10-15 17:00:00|20.35|20.27|20.37|20.29|20.37|20.29|20.34|20.26|43
1760547610000|2025-10-15 17:00:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1760547620000|2025-10-15 17:00:20|||||||||27
1760547630000|2025-10-15 17:00:30|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|23
1760547640000|2025-10-15 17:00:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760547650000|2025-10-15 17:00:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|5
1760547660000|2025-10-15 17:01:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|5
1760547670000|2025-10-15 17:01:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760547680000|2025-10-15 17:01:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760547690000|2025-10-15 17:01:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760547770000|2025-10-15 17:02:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1760547780000|2025-10-15 17:03:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1760547790000|2025-10-15 17:03:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1760547800000|2025-10-15 17:03:20|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|20
1760547810000|2025-10-15 17:03:30|20.48|20.4|20.46|20.38|20.5|20.42|20.45|20.37|1
1760547820000|2025-10-15 17:03:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1760547840000|2025-10-15 17:04:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760547860000|2025-10-15 17:04:20|||||||||1
1760547870000|2025-10-15 17:04:30|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|2
1760547880000|2025-10-15 17:04:40|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|2
1760547890000|2025-10-15 17:04:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1760547900000|2025-10-15 17:05:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1760547910000|2025-10-15 17:05:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760547920000|2025-10-15 17:05:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760547930000|2025-10-15 17:05:30|||||||||2
1760547940000|2025-10-15 17:05:40|||||||||2
1760547970000|2025-10-15 17:06:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1760547980000|2025-10-15 17:06:20|||||||||2
1760548050000|2025-10-15 17:07:30|||||||||25
1760548060000|2025-10-15 17:07:40|20.53|20.45|20.55|20.47|20.56|20.48|20.53|20.45|3
1760548070000|2025-10-15 17:07:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760548080000|2025-10-15 17:08:00|||||||||1
1760548090000|2025-10-15 17:08:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1760548110000|2025-10-15 17:08:30|||||||||48
1760548140000|2025-10-15 17:09:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1760548150000|2025-10-15 17:09:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1760548220000|2025-10-15 17:10:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|7
1760548230000|2025-10-15 17:10:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|31
1760548240000|2025-10-15 17:10:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1760548250000|2025-10-15 17:10:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760548260000|2025-10-15 17:11:00|20.72|20.64|20.74|20.66|20.76|20.68|20.72|20.64|16
1760548270000|2025-10-15 17:11:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1760548280000|2025-10-15 17:11:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760548290000|2025-10-15 17:11:30|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|27
1760548300000|2025-10-15 17:11:40|||||||||33
1760548310000|2025-10-15 17:11:50|||||||||20
1760548320000|2025-10-15 17:12:00|20.77|20.69|20.74|20.66|20.81|20.73|20.74|20.66|10
1760548330000|2025-10-15 17:12:10|20.76|20.68|20.74|20.66|20.77|20.69|20.74|20.66|3
1760548340000|2025-10-15 17:12:20|20.76|20.68|20.72|20.64|20.76|20.68|20.71|20.63|14
1760548350000|2025-10-15 17:12:30|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|0
1760548380000|2025-10-15 17:13:00|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|10
1760548390000|2025-10-15 17:13:10|20.74|20.66|20.72|20.64|20.76|20.68|20.71|20.63|0
1760548400000|2025-10-15 17:13:20|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|3
1760548410000|2025-10-15 17:13:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|5
1760548420000|2025-10-15 17:13:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|24
1760548430000|2025-10-15 17:13:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|2
1760548440000|2025-10-15 17:14:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|13
1760548450000|2025-10-15 17:14:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1760548460000|2025-10-15 17:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760548470000|2025-10-15 17:14:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760548480000|2025-10-15 17:14:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|45
1760548490000|2025-10-15 17:14:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|24
1760548500000|2025-10-15 17:15:00|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|2
1760548510000|2025-10-15 17:15:10|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|3
1760548520000|2025-10-15 17:15:20|20.83|20.75|20.87|20.79|20.88|20.8|20.83|20.75|40
1760548530000|2025-10-15 17:15:30|20.85|20.77|20.85|20.77|20.87|20.79|20.83|20.75|0
1760548540000|2025-10-15 17:15:40|20.87|20.79|20.87|20.79|20.87|20.79|20.83|20.75|4
1760548550000|2025-10-15 17:15:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|15
1760548570000|2025-10-15 17:16:10|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|39
1760548580000|2025-10-15 17:16:20|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|2
1760548590000|2025-10-15 17:16:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1760548600000|2025-10-15 17:16:40|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|0
1760548610000|2025-10-15 17:16:50|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|1
1760548620000|2025-10-15 17:17:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760548630000|2025-10-15 17:17:10|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|55
1760548640000|2025-10-15 17:17:20|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|0
1760548660000|2025-10-15 17:17:40|||||||||20
1760548680000|2025-10-15 17:18:00|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|2
1760548690000|2025-10-15 17:18:10|20.8|20.72|20.82|20.74|20.83|20.75|20.8|20.72|8
1760548700000|2025-10-15 17:18:20|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1760548720000|2025-10-15 17:18:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1760548740000|2025-10-15 17:19:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1760548750000|2025-10-15 17:19:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1760548760000|2025-10-15 17:19:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760548770000|2025-10-15 17:19:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760548800000|2025-10-15 17:20:00|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1760548810000|2025-10-15 17:20:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760548820000|2025-10-15 17:20:20|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|0
1760548830000|2025-10-15 17:20:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760548870000|2025-10-15 17:21:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1760548880000|2025-10-15 17:21:20|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|1
1760548890000|2025-10-15 17:21:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760548900000|2025-10-15 17:21:40|20.68|20.6|20.65|20.57|20.68|20.6|20.63|20.55|1
1760548910000|2025-10-15 17:21:50|20.66|20.58|20.63|20.55|20.67|20.59|20.63|20.55|1
1760548920000|2025-10-15 17:22:00|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1760548930000|2025-10-15 17:22:10|20.62|20.54|20.68|20.6|20.68|20.6|20.62|20.54|56
1760548940000|2025-10-15 17:22:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1760548950000|2025-10-15 17:22:30|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|5
1760548960000|2025-10-15 17:22:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1760548970000|2025-10-15 17:22:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1760548980000|2025-10-15 17:23:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1760548990000|2025-10-15 17:23:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1760549000000|2025-10-15 17:23:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1760549010000|2025-10-15 17:23:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760549040000|2025-10-15 17:24:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1760549050000|2025-10-15 17:24:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1760549070000|2025-10-15 17:24:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1760549080000|2025-10-15 17:24:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1760549090000|2025-10-15 17:24:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1760549100000|2025-10-15 17:25:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760549120000|2025-10-15 17:25:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1760549140000|2025-10-15 17:25:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1760549170000|2025-10-15 17:26:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760549190000|2025-10-15 17:26:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1760549200000|2025-10-15 17:26:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1760549220000|2025-10-15 17:27:00|||||||||3
1760549250000|2025-10-15 17:27:30|20.63|20.55|20.68|20.6|20.68|20.6|20.62|20.54|2
1760549400000|2025-10-15 17:30:00|20.7|20.62|20.68|20.6|20.7|20.62|20.67|20.59|1
1760549410000|2025-10-15 17:30:10|20.67|20.59|20.68|20.6|20.7|20.62|20.67|20.59|0
1760549420000|2025-10-15 17:30:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760549440000|2025-10-15 17:30:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1760549450000|2025-10-15 17:30:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1760549460000|2025-10-15 17:31:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1760549470000|2025-10-15 17:31:10|20.68|20.6|20.66|20.58|20.68|20.6|20.65|20.57|0
1760549480000|2025-10-15 17:31:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760549500000|2025-10-15 17:31:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760549510000|2025-10-15 17:31:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|50
1760549620000|2025-10-15 17:33:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1760549630000|2025-10-15 17:33:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760549700000|2025-10-15 17:35:00|||||||||2
1760549710000|2025-10-15 17:35:10|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|6
1760549740000|2025-10-15 17:35:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1760549750000|2025-10-15 17:35:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1760549760000|2025-10-15 17:36:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1760549770000|2025-10-15 17:36:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760549780000|2025-10-15 17:36:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760549790000|2025-10-15 17:36:30|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1760549800000|2025-10-15 17:36:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760549840000|2025-10-15 17:37:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760549850000|2025-10-15 17:37:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1760549880000|2025-10-15 17:38:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1760549890000|2025-10-15 17:38:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1760549900000|2025-10-15 17:38:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1760549910000|2025-10-15 17:38:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1760549920000|2025-10-15 17:38:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760549930000|2025-10-15 17:38:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|1
1760549960000|2025-10-15 17:39:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760549970000|2025-10-15 17:39:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760550000000|2025-10-15 17:40:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1760550050000|2025-10-15 17:40:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|3
1760550060000|2025-10-15 17:41:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760550070000|2025-10-15 17:41:10|20.55|20.47|20.53|20.45|20.57|20.49|20.53|20.45|0
1760550170000|2025-10-15 17:42:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1760550180000|2025-10-15 17:43:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1760550190000|2025-10-15 17:43:10|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1760550200000|2025-10-15 17:43:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1760550220000|2025-10-15 17:43:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1760550230000|2025-10-15 17:43:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760550240000|2025-10-15 17:44:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1760550250000|2025-10-15 17:44:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760550260000|2025-10-15 17:44:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760550270000|2025-10-15 17:44:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760550350000|2025-10-15 17:45:50|20.51|20.43|20.48|20.4|20.51|20.43|20.47|20.39|1
1760550360000|2025-10-15 17:46:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1760550370000|2025-10-15 17:46:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1760550390000|2025-10-15 17:46:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760550400000|2025-10-15 17:46:40|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1760550420000|2025-10-15 17:47:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760550450000|2025-10-15 17:47:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760550490000|2025-10-15 17:48:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760550550000|2025-10-15 17:49:10|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1760550630000|2025-10-15 17:50:30|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|0
1760550680000|2025-10-15 17:51:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760550700000|2025-10-15 17:51:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760550720000|2025-10-15 17:52:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760550730000|2025-10-15 17:52:10|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1760550760000|2025-10-15 17:52:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760550900000|2025-10-15 17:55:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760550920000|2025-10-15 17:55:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760550980000|2025-10-15 17:56:20|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|3
1760550990000|2025-10-15 17:56:30|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|0
1760551000000|2025-10-15 17:56:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760551020000|2025-10-15 17:57:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1760551080000|2025-10-15 17:58:00|||||||||7
1760551110000|2025-10-15 17:58:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760551120000|2025-10-15 17:58:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760551130000|2025-10-15 17:58:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760551150000|2025-10-15 17:59:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760551160000|2025-10-15 17:59:20|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760551200000|2025-10-15 18:00:00|||||||||1
1760551300000|2025-10-15 18:01:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760551310000|2025-10-15 18:01:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|4
1760551320000|2025-10-15 18:02:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760551380000|2025-10-15 18:03:00|||||||||1
1760551400000|2025-10-15 18:03:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1760551410000|2025-10-15 18:03:30|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1760551420000|2025-10-15 18:03:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760551500000|2025-10-15 18:05:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760551540000|2025-10-15 18:05:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760551560000|2025-10-15 18:06:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|6
1760551590000|2025-10-15 18:06:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760551780000|2025-10-15 18:09:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1760551790000|2025-10-15 18:09:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760551800000|2025-10-15 18:10:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760551840000|2025-10-15 18:10:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760551900000|2025-10-15 18:11:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760551920000|2025-10-15 18:12:00|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1760551960000|2025-10-15 18:12:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760551970000|2025-10-15 18:12:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760552050000|2025-10-15 18:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760552100000|2025-10-15 18:15:00|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|5
1760552110000|2025-10-15 18:15:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760552210000|2025-10-15 18:16:50|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1760552220000|2025-10-15 18:17:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760552280000|2025-10-15 18:18:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|18
1760552300000|2025-10-15 18:18:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1760552310000|2025-10-15 18:18:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760552320000|2025-10-15 18:18:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760552350000|2025-10-15 18:19:10|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|0
1760552370000|2025-10-15 18:19:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760552410000|2025-10-15 18:20:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760552430000|2025-10-15 18:20:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760552490000|2025-10-15 18:21:30|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|0
1760552510000|2025-10-15 18:21:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760552520000|2025-10-15 18:22:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760552530000|2025-10-15 18:22:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760552570000|2025-10-15 18:22:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760552640000|2025-10-15 18:24:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760552650000|2025-10-15 18:24:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760552700000|2025-10-15 18:25:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|1
1760552710000|2025-10-15 18:25:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760552730000|2025-10-15 18:25:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760552760000|2025-10-15 18:26:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760552780000|2025-10-15 18:26:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1760552830000|2025-10-15 18:27:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1760552840000|2025-10-15 18:27:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760552860000|2025-10-15 18:27:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760552900000|2025-10-15 18:28:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760552940000|2025-10-15 18:29:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760552960000|2025-10-15 18:29:20|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760552980000|2025-10-15 18:29:40|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1760552990000|2025-10-15 18:29:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760553000000|2025-10-15 18:30:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|2
1760553010000|2025-10-15 18:30:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1760553020000|2025-10-15 18:30:20|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1760553050000|2025-10-15 18:30:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760553060000|2025-10-15 18:31:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760553190000|2025-10-15 18:33:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760553200000|2025-10-15 18:33:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760553210000|2025-10-15 18:33:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760553220000|2025-10-15 18:33:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760553240000|2025-10-15 18:34:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760553250000|2025-10-15 18:34:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760553270000|2025-10-15 18:34:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|6
1760553300000|2025-10-15 18:35:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1760553310000|2025-10-15 18:35:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1760553450000|2025-10-15 18:37:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760553510000|2025-10-15 18:38:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760553550000|2025-10-15 18:39:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1760553560000|2025-10-15 18:39:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760553580000|2025-10-15 18:39:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760553600000|2025-10-15 18:40:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1760553690000|2025-10-15 18:41:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760553720000|2025-10-15 18:42:00|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|0
1760553730000|2025-10-15 18:42:10|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|0
1760553820000|2025-10-15 18:43:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760553830000|2025-10-15 18:43:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1760553870000|2025-10-15 18:44:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|1
1760553930000|2025-10-15 18:45:30|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|0
1760553950000|2025-10-15 18:45:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1760553980000|2025-10-15 18:46:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760553990000|2025-10-15 18:46:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1760554000000|2025-10-15 18:46:40|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|1
1760554030000|2025-10-15 18:47:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760554060000|2025-10-15 18:47:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760554070000|2025-10-15 18:47:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760554090000|2025-10-15 18:48:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760554140000|2025-10-15 18:49:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760554150000|2025-10-15 18:49:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760554230000|2025-10-15 18:50:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|5
1760554330000|2025-10-15 18:52:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760554380000|2025-10-15 18:53:00|||||||||2
1760554450000|2025-10-15 18:54:10|||||||||1
1760554500000|2025-10-15 18:55:00|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|4
1760554510000|2025-10-15 18:55:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760554580000|2025-10-15 18:56:20|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1760554590000|2025-10-15 18:56:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760554800000|2025-10-15 19:00:00|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|2
1760554820000|2025-10-15 19:00:20|||||||||1
1760554990000|2025-10-15 19:03:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760555030000|2025-10-15 19:03:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760555220000|2025-10-15 19:07:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1760555310000|2025-10-15 19:08:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760555420000|2025-10-15 19:10:20|||||||||6
1760555460000|2025-10-15 19:11:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760555490000|2025-10-15 19:11:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760555500000|2025-10-15 19:11:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760555520000|2025-10-15 19:12:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760555530000|2025-10-15 19:12:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760555540000|2025-10-15 19:12:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1760555560000|2025-10-15 19:12:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760555700000|2025-10-15 19:15:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1760555740000|2025-10-15 19:15:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760555780000|2025-10-15 19:16:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760555810000|2025-10-15 19:16:50|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1760555820000|2025-10-15 19:17:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1760555830000|2025-10-15 19:17:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1760555860000|2025-10-15 19:17:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|14
1760555890000|2025-10-15 19:18:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1760555900000|2025-10-15 19:18:20|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|0
1760555910000|2025-10-15 19:18:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760555930000|2025-10-15 19:18:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1760556000000|2025-10-15 19:20:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760556030000|2025-10-15 19:20:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760556060000|2025-10-15 19:21:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1760556070000|2025-10-15 19:21:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1760556110000|2025-10-15 19:21:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760556120000|2025-10-15 19:22:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760556130000|2025-10-15 19:22:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760556140000|2025-10-15 19:22:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760556200000|2025-10-15 19:23:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760556220000|2025-10-15 19:23:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1760556230000|2025-10-15 19:23:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760556300000|2025-10-15 19:25:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|4
1760556640000|2025-10-15 19:30:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1760556660000|2025-10-15 19:31:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1760556860000|2025-10-15 19:34:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1760556900000|2025-10-15 19:35:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1760556940000|2025-10-15 19:35:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1760556960000|2025-10-15 19:36:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760556970000|2025-10-15 19:36:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760557020000|2025-10-15 19:37:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760557040000|2025-10-15 19:37:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760557060000|2025-10-15 19:37:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760557080000|2025-10-15 19:38:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760557090000|2025-10-15 19:38:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760557160000|2025-10-15 19:39:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1760557190000|2025-10-15 19:39:50|||||||||1
1760557220000|2025-10-15 19:40:20|||||||||1
1760557250000|2025-10-15 19:40:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760557260000|2025-10-15 19:41:00|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1760557270000|2025-10-15 19:41:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1760557280000|2025-10-15 19:41:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760557290000|2025-10-15 19:41:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760557320000|2025-10-15 19:42:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|0
1760557330000|2025-10-15 19:42:10|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|0
1760557340000|2025-10-15 19:42:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1760557350000|2025-10-15 19:42:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760557360000|2025-10-15 19:42:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1760557500000|2025-10-15 19:45:00|||||||||2
1760557800000|2025-10-15 19:50:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|1
1760557830000|2025-10-15 19:50:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760557850000|2025-10-15 19:50:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760557860000|2025-10-15 19:51:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760557870000|2025-10-15 19:51:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760557890000|2025-10-15 19:51:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1760557900000|2025-10-15 19:51:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1760557910000|2025-10-15 19:51:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760557970000|2025-10-15 19:52:50|||||||||1
1760557980000|2025-10-15 19:53:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760558000000|2025-10-15 19:53:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1760558010000|2025-10-15 19:53:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760558020000|2025-10-15 19:53:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760558030000|2025-10-15 19:53:50|||||||||1
1760558050000|2025-10-15 19:54:10|||||||||5
1760558060000|2025-10-15 19:54:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1760558070000|2025-10-15 19:54:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1760558090000|2025-10-15 19:54:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1760558100000|2025-10-15 19:55:00|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|2
1760558110000|2025-10-15 19:55:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1760558140000|2025-10-15 19:55:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1760558170000|2025-10-15 19:56:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1760558200000|2025-10-15 19:56:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760558260000|2025-10-15 19:57:40|||||||||2
1760558280000|2025-10-15 19:58:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1760558290000|2025-10-15 19:58:10|||||||||1
1760558340000|2025-10-15 19:59:00|||||||||2
1760558350000|2025-10-15 19:59:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1760558360000|2025-10-15 19:59:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760558370000|2025-10-15 19:59:30|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|1
1760558380000|2025-10-15 19:59:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1760558390000|2025-10-15 19:59:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760573700000|2025-10-16 00:15:00|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1760573760000|2025-10-16 00:16:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1760574030000|2025-10-16 00:20:30|20.55|20.25|20.62|20.32|20.62|20.32|20.55|20.25|0
1760574060000|2025-10-16 00:21:00|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1760574160000|2025-10-16 00:22:40|20.62|20.32|20.58|20.28|20.62|20.32|20.58|20.28|0
1760574270000|2025-10-16 00:24:30|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1760574280000|2025-10-16 00:24:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1760574390000|2025-10-16 00:26:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1760574410000|2025-10-16 00:26:50|20.54|20.29|20.56|20.26|20.56|20.29|20.54|20.26|0
1760574430000|2025-10-16 00:27:10|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1760574550000|2025-10-16 00:29:10|20.48|20.18|20.48|20.18|20.5|20.2|20.48|20.18|0
1760574560000|2025-10-16 00:29:20|20.5|20.2|20.57|20.27|20.57|20.27|20.48|20.18|0
1760574610000|2025-10-16 00:30:10|20.56|20.26|20.63|20.33|20.63|20.33|20.56|20.26|0
1760574900000|2025-10-16 00:35:00|20.61|20.31|20.63|20.33|20.65|20.35|20.61|20.31|0
1760574920000|2025-10-16 00:35:20|20.61|20.31|20.65|20.35|20.65|20.35|20.61|20.31|0
1760574940000|2025-10-16 00:35:40|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|0
1760574960000|2025-10-16 00:36:00|20.63|20.33|20.61|20.31|20.63|20.33|20.61|20.31|0
1760574970000|2025-10-16 00:36:10|20.63|20.33|20.65|20.35|20.65|20.35|20.63|20.33|0
1760575030000|2025-10-16 00:37:10|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1760575080000|2025-10-16 00:38:00|20.65|20.35|20.68|20.38|20.68|20.38|20.65|20.35|0
1760575090000|2025-10-16 00:38:10|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1760575100000|2025-10-16 00:38:20|20.66|20.36|20.68|20.38|20.7|20.4|20.66|20.36|0
1760575120000|2025-10-16 00:38:40|20.66|20.36|20.66|20.36|20.7|20.4|20.66|20.36|0
1760575140000|2025-10-16 00:39:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1760575210000|2025-10-16 00:40:10|20.66|20.36|20.7|20.4|20.7|20.4|20.66|20.36|0
1760575220000|2025-10-16 00:40:20|20.68|20.38|20.66|20.36|20.7|20.4|20.66|20.36|0
1760575230000|2025-10-16 00:40:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1760575290000|2025-10-16 00:41:30|20.66|20.36|20.66|20.36|20.68|20.38|20.66|20.36|0
1760575300000|2025-10-16 00:41:40|20.68|20.38|20.68|20.38|20.7|20.4|20.66|20.36|0
1760575800000|2025-10-16 00:50:00|20.63|20.33|20.63|20.33|20.63|20.33|20.61|20.31|0
1760575830000|2025-10-16 00:50:30|20.59|20.29|20.58|20.28|20.59|20.31|20.53|20.26|0
1760575840000|2025-10-16 00:50:40|20.55|20.3|20.58|20.28|20.58|20.3|20.53|20.26|0
1760575850000|2025-10-16 00:50:50|20.53|20.26|20.58|20.28|20.58|20.3|20.53|20.26|0
1760575860000|2025-10-16 00:51:00|20.55|20.3|20.58|20.28|20.58|20.3|20.53|20.26|0
1760575870000|2025-10-16 00:51:10|20.55|20.3|20.56|20.26|20.58|20.3|20.53|20.26|0
1760575880000|2025-10-16 00:51:20|20.53|20.28|20.55|20.3|20.58|20.3|20.53|20.26|0
1760575890000|2025-10-16 00:51:30|20.58|20.28|20.53|20.28|20.58|20.3|20.53|20.26|0
1760575900000|2025-10-16 00:51:40|20.56|20.26|20.56|20.26|20.58|20.3|20.53|20.26|0
1760575910000|2025-10-16 00:51:50|20.55|20.3|20.53|20.28|20.58|20.3|20.53|20.26|0
1760575920000|2025-10-16 00:52:00|20.58|20.3|20.58|20.28|20.58|20.3|20.53|20.26|0
1760575930000|2025-10-16 00:52:10|20.53|20.26|20.58|20.28|20.58|20.3|20.53|20.26|0
1760575940000|2025-10-16 00:52:20|20.55|20.3|20.56|20.26|20.58|20.3|20.53|20.26|0
1760575950000|2025-10-16 00:52:30|20.53|20.28|20.56|20.26|20.58|20.3|20.53|20.26|0
1760575960000|2025-10-16 00:52:40|20.58|20.28|20.56|20.26|20.58|20.3|20.53|20.26|0
1760575970000|2025-10-16 00:52:50|20.55|20.3|20.53|20.28|20.58|20.3|20.53|20.26|0
1760575980000|2025-10-16 00:53:00|20.58|20.26|20.51|20.26|20.58|20.3|20.51|20.26|0
1760576060000|2025-10-16 00:54:20|20.56|20.25|20.55|20.25|20.56|20.25|20.53|20.23|0
1760576070000|2025-10-16 00:54:30|20.53|20.23|20.53|20.23|20.55|20.25|20.53|20.23|0
1760576080000|2025-10-16 00:54:40|20.55|20.25|20.57|20.27|20.57|20.27|20.53|20.23|0
1760576250000|2025-10-16 00:57:30|20.55|20.25|20.53|20.23|20.55|20.25|20.53|20.23|0
1760576260000|2025-10-16 00:57:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1760576270000|2025-10-16 00:57:50|20.53|20.23|20.55|20.25|20.55|20.25|20.51|20.21|0
1760576280000|2025-10-16 00:58:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1760576320000|2025-10-16 00:58:40|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760576330000|2025-10-16 00:58:50|20.51|20.21|20.51|20.21|20.55|20.25|20.51|20.21|0
1760576340000|2025-10-16 00:59:00|20.53|20.23|20.53|20.23|20.53|20.23|20.51|20.21|0
1760576380000|2025-10-16 00:59:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1760576410000|2025-10-16 01:00:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760576440000|2025-10-16 01:00:40|20.51|20.21|20.55|20.25|20.55|20.25|20.51|20.21|0
1760576450000|2025-10-16 01:00:50|20.53|20.23|20.55|20.25|20.55|20.25|20.51|20.21|0
1760576500000|2025-10-16 01:01:40|20.51|20.21|20.55|20.25|20.55|20.25|20.51|20.21|0
1760576530000|2025-10-16 01:02:10|20.51|20.21|20.53|20.23|20.53|20.23|20.51|20.21|0
1760576570000|2025-10-16 01:02:50|20.51|20.21|20.51|20.21|20.53|20.23|20.49|20.19|0
1760576580000|2025-10-16 01:03:00|20.53|20.23|20.49|20.19|20.53|20.23|20.48|20.18|0
1760576590000|2025-10-16 01:03:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760576600000|2025-10-16 01:03:20|20.48|20.18|20.49|20.19|20.51|20.21|20.48|20.18|0
1760576610000|2025-10-16 01:03:30|20.51|20.21|20.46|20.16|20.51|20.21|20.46|20.16|0
1760576630000|2025-10-16 01:03:50|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1760576640000|2025-10-16 01:04:00|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1760576680000|2025-10-16 01:04:40|20.39|20.14|20.38|20.13|20.39|20.14|20.38|20.13|0
1760576710000|2025-10-16 01:05:10|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1760576860000|2025-10-16 01:07:40|20.45|20.2|20.5|20.25|20.5|20.25|20.45|20.2|0
1760576870000|2025-10-16 01:07:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1760576930000|2025-10-16 01:08:50|20.5|20.2|20.48|20.18|20.5|20.2|20.48|20.18|0
1760576940000|2025-10-16 01:09:00|20.5|20.2|20.5|20.2|20.5|20.2|20.48|20.18|0
1760576950000|2025-10-16 01:09:10|20.48|20.18|20.48|20.18|20.5|20.2|20.48|20.18|0
1760576960000|2025-10-16 01:09:20|20.46|20.16|20.48|20.18|20.5|20.2|20.46|20.16|0
1760576970000|2025-10-16 01:09:30|20.5|20.2|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577220000|2025-10-16 01:13:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760577240000|2025-10-16 01:14:00|20.5|20.2|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577250000|2025-10-16 01:14:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577300000|2025-10-16 01:15:00|20.48|20.18|20.53|20.23|20.53|20.23|20.48|20.18|0
1760577310000|2025-10-16 01:15:10|20.55|20.25|20.48|20.18|20.55|20.25|20.48|20.18|0
1760577320000|2025-10-16 01:15:20|20.5|20.2|20.5|20.2|20.5|20.23|20.46|20.16|0
1760577330000|2025-10-16 01:15:30|20.48|20.18|20.5|20.2|20.5|20.2|20.46|20.16|0
1760577340000|2025-10-16 01:15:40|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577350000|2025-10-16 01:15:50|20.48|20.18|20.48|20.18|20.5|20.2|20.46|20.16|0
1760577360000|2025-10-16 01:16:00|20.5|20.2|20.48|20.18|20.5|20.2|20.46|20.16|0
1760577370000|2025-10-16 01:16:10|20.5|20.2|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577380000|2025-10-16 01:16:20|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577390000|2025-10-16 01:16:30|20.48|20.18|20.48|20.18|20.5|20.2|20.48|20.18|0
1760577400000|2025-10-16 01:16:40|20.5|20.2|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577420000|2025-10-16 01:17:00|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760577430000|2025-10-16 01:17:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577460000|2025-10-16 01:17:40|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760577490000|2025-10-16 01:18:10|20.48|20.23|20.5|20.2|20.5|20.23|20.46|20.16|0
1760577840000|2025-10-16 01:24:00|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760577850000|2025-10-16 01:24:10|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760577860000|2025-10-16 01:24:20|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760577870000|2025-10-16 01:24:30|20.48|20.18|20.51|20.21|20.51|20.21|20.46|20.16|0
1760577980000|2025-10-16 01:26:20|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|0
1760577990000|2025-10-16 01:26:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578030000|2025-10-16 01:27:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760578070000|2025-10-16 01:27:50|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578240000|2025-10-16 01:30:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1760578250000|2025-10-16 01:30:50|20.46|20.16|20.46|20.16|20.46|20.16|20.43|20.13|0
1760578260000|2025-10-16 01:31:00|20.5|20.2|20.46|20.16|20.5|20.2|20.46|20.16|0
1760578270000|2025-10-16 01:31:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578290000|2025-10-16 01:31:30|20.48|20.18|20.46|20.16|20.5|20.2|20.43|20.13|0
1760578300000|2025-10-16 01:31:40|20.43|20.13|20.43|20.13|20.48|20.18|20.43|20.13|0
1760578310000|2025-10-16 01:31:50|20.46|20.16|20.43|20.13|20.48|20.18|20.43|20.13|0
1760578320000|2025-10-16 01:32:00|20.48|20.18|20.5|20.2|20.5|20.2|20.43|20.13|0
1760578390000|2025-10-16 01:33:10|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760578410000|2025-10-16 01:33:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578420000|2025-10-16 01:33:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760578440000|2025-10-16 01:34:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578450000|2025-10-16 01:34:10|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|0
1760578470000|2025-10-16 01:34:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578490000|2025-10-16 01:34:50|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760578520000|2025-10-16 01:35:20|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760578560000|2025-10-16 01:36:00|20.46|20.16|20.46|20.16|20.5|20.2|20.46|20.16|0
1760578570000|2025-10-16 01:36:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578590000|2025-10-16 01:36:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760578600000|2025-10-16 01:36:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578630000|2025-10-16 01:37:10|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760578660000|2025-10-16 01:37:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760578680000|2025-10-16 01:38:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578700000|2025-10-16 01:38:20|20.46|20.16|20.48|20.18|20.5|20.2|20.46|20.16|0
1760578710000|2025-10-16 01:38:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760578730000|2025-10-16 01:38:50|20.48|20.18|20.5|20.2|20.5|20.2|20.46|20.16|0
1760579200000|2025-10-16 01:46:40|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760579210000|2025-10-16 01:46:50|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760579220000|2025-10-16 01:47:00|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760579250000|2025-10-16 01:47:30|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|0
1760579270000|2025-10-16 01:47:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760579440000|2025-10-16 01:50:40|20.5|20.2|20.5|20.2|20.51|20.21|20.5|20.2|0
1760579630000|2025-10-16 01:53:50|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760579640000|2025-10-16 01:54:00|20.51|20.21|20.51|20.21|20.51|20.21|20.46|20.16|0
1760579720000|2025-10-16 01:55:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760579740000|2025-10-16 01:55:40|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|0
1760580030000|2025-10-16 02:00:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|0
1760580150000|2025-10-16 02:02:30|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760580480000|2025-10-16 02:08:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1760580490000|2025-10-16 02:08:10|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1760580580000|2025-10-16 02:09:40|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1760580590000|2025-10-16 02:09:50|20.43|20.13|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580600000|2025-10-16 02:10:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760580610000|2025-10-16 02:10:10|20.43|20.13|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580620000|2025-10-16 02:10:20|20.46|20.16|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580630000|2025-10-16 02:10:30|20.46|20.16|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580640000|2025-10-16 02:10:40|20.46|20.16|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580660000|2025-10-16 02:11:00|20.46|20.16|20.46|20.16|20.46|20.16|20.43|20.13|0
1760580670000|2025-10-16 02:11:10|20.43|20.13|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580680000|2025-10-16 02:11:20|20.46|20.16|20.43|20.13|20.46|20.16|20.43|20.13|0
1760580690000|2025-10-16 02:11:30|20.48|20.18|20.48|20.18|20.48|20.18|20.46|20.16|0
1760580700000|2025-10-16 02:11:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760580720000|2025-10-16 02:12:00|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760580760000|2025-10-16 02:12:40|20.46|20.16|20.48|20.18|20.5|20.2|20.46|20.16|0
1760580780000|2025-10-16 02:13:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760580790000|2025-10-16 02:13:10|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760580860000|2025-10-16 02:14:20|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1760581730000|2025-10-16 02:28:50|20.48|20.18|20.5|20.2|20.51|20.21|20.48|20.18|0
1760581740000|2025-10-16 02:29:00|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760581750000|2025-10-16 02:29:10|20.48|20.18|20.5|20.2|20.51|20.21|20.48|20.18|0
1760581810000|2025-10-16 02:30:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760581870000|2025-10-16 02:31:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760581890000|2025-10-16 02:31:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760582120000|2025-10-16 02:35:20|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1760582130000|2025-10-16 02:35:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760582160000|2025-10-16 02:36:00|20.53|20.23|20.53|20.23|20.56|20.26|20.53|20.23|0
1760582170000|2025-10-16 02:36:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1760582270000|2025-10-16 02:37:50|20.53|20.23|20.56|20.26|20.56|20.26|20.53|20.23|0
1760582280000|2025-10-16 02:38:00|20.53|20.23|20.53|20.23|20.56|20.26|20.53|20.23|0
1760582290000|2025-10-16 02:38:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1760582360000|2025-10-16 02:39:20|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760582380000|2025-10-16 02:39:40|20.56|20.26|20.53|20.28|20.56|20.28|20.53|20.26|0
1760582400000|2025-10-16 02:40:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1760582430000|2025-10-16 02:40:30|20.53|20.23|20.56|20.26|20.56|20.26|20.53|20.23|0
1760582470000|2025-10-16 02:41:10|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1760582780000|2025-10-16 02:46:20|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760582790000|2025-10-16 02:46:30|20.48|20.18|20.55|20.25|20.55|20.25|20.48|20.18|0
1760582840000|2025-10-16 02:47:20|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760582850000|2025-10-16 02:47:30|20.51|20.21|20.5|20.2|20.51|20.21|20.5|20.2|0
1760582860000|2025-10-16 02:47:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760582900000|2025-10-16 02:48:20|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760582950000|2025-10-16 02:49:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760583010000|2025-10-16 02:50:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760583020000|2025-10-16 02:50:20|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760583030000|2025-10-16 02:50:30|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760583040000|2025-10-16 02:50:40|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760583050000|2025-10-16 02:50:50|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760583060000|2025-10-16 02:51:00|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760583070000|2025-10-16 02:51:10|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760583080000|2025-10-16 02:51:20|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760583130000|2025-10-16 02:52:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760583140000|2025-10-16 02:52:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760583160000|2025-10-16 02:52:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760583410000|2025-10-16 02:56:50|20.43|20.13|20.43|20.13|20.46|20.16|20.43|20.13|0
1760583420000|2025-10-16 02:57:00|20.46|20.16|20.46|20.16|20.46|20.16|20.43|20.13|0
1760583600000|2025-10-16 03:00:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760583650000|2025-10-16 03:00:50|20.43|20.13|20.43|20.13|20.46|20.16|20.43|20.13|0
1760583660000|2025-10-16 03:01:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760583850000|2025-10-16 03:04:10|20.43|20.13|20.48|20.18|20.48|20.18|20.43|20.13|0
1760584060000|2025-10-16 03:07:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1760584490000|2025-10-16 03:14:50|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760584500000|2025-10-16 03:15:00|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760584510000|2025-10-16 03:15:10|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760584520000|2025-10-16 03:15:20|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760584530000|2025-10-16 03:15:30|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760584830000|2025-10-16 03:20:30|20.48|20.23|20.51|20.21|20.51|20.23|20.46|20.19|0
1760584840000|2025-10-16 03:20:40|20.49|20.19|20.51|20.21|20.51|20.23|20.46|20.19|0
1760584850000|2025-10-16 03:20:50|20.46|20.23|20.49|20.19|20.51|20.23|20.46|20.18|0
1760584860000|2025-10-16 03:21:00|20.48|20.23|20.48|20.23|20.51|20.23|20.46|20.19|0
1760584870000|2025-10-16 03:21:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760584890000|2025-10-16 03:21:30|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1760585120000|2025-10-16 03:25:20|20.5|20.25|20.43|20.18|20.51|20.26|20.43|20.18|0
1760585130000|2025-10-16 03:25:30|20.48|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585140000|2025-10-16 03:25:40|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585150000|2025-10-16 03:25:50|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585160000|2025-10-16 03:26:00|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585220000|2025-10-16 03:27:00|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585230000|2025-10-16 03:27:10|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585240000|2025-10-16 03:27:20|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585250000|2025-10-16 03:27:30|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585620000|2025-10-16 03:33:40|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760585630000|2025-10-16 03:33:50|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585640000|2025-10-16 03:34:00|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585700000|2025-10-16 03:35:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760585710000|2025-10-16 03:35:10|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585720000|2025-10-16 03:35:20|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760585730000|2025-10-16 03:35:30|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760585740000|2025-10-16 03:35:40|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585750000|2025-10-16 03:35:50|20.48|20.18|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585760000|2025-10-16 03:36:00|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760585770000|2025-10-16 03:36:10|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585780000|2025-10-16 03:36:20|20.48|20.18|20.48|20.18|20.51|20.21|20.48|20.18|0
1760585790000|2025-10-16 03:36:30|20.51|20.21|20.51|20.21|20.51|20.21|20.48|20.18|0
1760585810000|2025-10-16 03:36:50|20.48|20.18|20.49|20.19|20.51|20.23|20.48|20.18|0
1760585820000|2025-10-16 03:37:00|20.51|20.21|20.49|20.24|20.51|20.24|20.46|20.19|0
1760585830000|2025-10-16 03:37:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760585920000|2025-10-16 03:38:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1760586070000|2025-10-16 03:41:10|20.51|20.26|20.48|20.23|20.51|20.26|20.48|20.23|0
1760586080000|2025-10-16 03:41:20|20.55|20.3|20.48|20.23|20.58|20.3|20.48|20.21|0
1760586090000|2025-10-16 03:41:30|20.58|20.28|20.56|20.26|20.58|20.28|20.56|20.26|0
1760586130000|2025-10-16 03:42:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1760586290000|2025-10-16 03:44:50|20.51|20.21|20.48|20.18|20.51|20.21|20.48|20.18|0
1760586300000|2025-10-16 03:45:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760586310000|2025-10-16 03:45:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760586370000|2025-10-16 03:46:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760586400000|2025-10-16 03:46:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760586520000|2025-10-16 03:48:40|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760586530000|2025-10-16 03:48:50|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1760586550000|2025-10-16 03:49:10|20.48|20.23|20.51|20.21|20.51|20.23|20.48|20.21|0
1760586570000|2025-10-16 03:49:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760590420000|2025-10-16 04:53:40|20.46|20.21|20.48|20.18|20.48|20.21|20.46|20.18|0
1760591380000|2025-10-16 05:09:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760591950000|2025-10-16 05:19:10|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1760592010000|2025-10-16 05:20:10|20.51|20.21|20.48|20.23|20.51|20.23|20.48|20.21|0
1760592020000|2025-10-16 05:20:20|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760592040000|2025-10-16 05:20:40|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1760592360000|2025-10-16 05:26:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1760592600000|2025-10-16 05:30:00|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1760592610000|2025-10-16 05:30:10|20.48|20.11|20.5|20.2|20.5|20.2|20.41|20.11|0
1760592620000|2025-10-16 05:30:20|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1760592630000|2025-10-16 05:30:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760592750000|2025-10-16 05:32:30|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|0
1760592860000|2025-10-16 05:34:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760592900000|2025-10-16 05:35:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760593040000|2025-10-16 05:37:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593210000|2025-10-16 05:40:10|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760593320000|2025-10-16 05:42:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593330000|2025-10-16 05:42:10|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760593360000|2025-10-16 05:42:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593380000|2025-10-16 05:43:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760593480000|2025-10-16 05:44:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593500000|2025-10-16 05:45:00|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760593510000|2025-10-16 05:45:10|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760593520000|2025-10-16 05:45:20|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760593550000|2025-10-16 05:45:50|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593570000|2025-10-16 05:46:10|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1760593600000|2025-10-16 05:46:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593620000|2025-10-16 05:47:00|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1760593700000|2025-10-16 05:48:20|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760593720000|2025-10-16 05:48:40|20.48|20.18|20.48|20.18|20.48|20.21|20.46|20.16|0
1760593750000|2025-10-16 05:49:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760593770000|2025-10-16 05:49:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1760593810000|2025-10-16 05:50:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1760593940000|2025-10-16 05:52:20|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|0
1760593950000|2025-10-16 05:52:30|20.48|20.23|20.5|20.25|20.5|20.25|20.48|20.23|0
1760594080000|2025-10-16 05:54:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760594130000|2025-10-16 05:55:30|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|0
1760594610000|2025-10-16 06:03:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760594740000|2025-10-16 06:05:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760594810000|2025-10-16 06:06:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|6
1760594990000|2025-10-16 06:09:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|1
1760595220000|2025-10-16 06:13:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760595390000|2025-10-16 06:16:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1760595400000|2025-10-16 06:16:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760595410000|2025-10-16 06:16:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|1
1760595520000|2025-10-16 06:18:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|20
1760595550000|2025-10-16 06:19:10|||||||||1
1760595840000|2025-10-16 06:24:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760595920000|2025-10-16 06:25:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760595940000|2025-10-16 06:25:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760596100000|2025-10-16 06:28:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760596290000|2025-10-16 06:31:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1760596400000|2025-10-16 06:33:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1760596410000|2025-10-16 06:33:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1760596440000|2025-10-16 06:34:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1760596480000|2025-10-16 06:34:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|7
1760597240000|2025-10-16 06:47:20|||||||||1
1760597320000|2025-10-16 06:48:40|||||||||2
1760597380000|2025-10-16 06:49:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|52
1760597430000|2025-10-16 06:50:30|||||||||63
1760597440000|2025-10-16 06:50:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760597590000|2025-10-16 06:53:10|||||||||42
1760597670000|2025-10-16 06:54:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760597750000|2025-10-16 06:55:50|||||||||1
1760597760000|2025-10-16 06:56:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1760598000000|2025-10-16 07:00:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|78
1760598010000|2025-10-16 07:00:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|19
1760598030000|2025-10-16 07:00:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|11
1760598040000|2025-10-16 07:00:40|||||||||2
1760598050000|2025-10-16 07:00:50|||||||||3
1760598060000|2025-10-16 07:01:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760598070000|2025-10-16 07:01:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1760598090000|2025-10-16 07:01:30|||||||||10
1760598100000|2025-10-16 07:01:40|||||||||2
1760598110000|2025-10-16 07:01:50|||||||||3
1760598120000|2025-10-16 07:02:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|2
1760598130000|2025-10-16 07:02:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1760598150000|2025-10-16 07:02:30|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|10
1760598180000|2025-10-16 07:03:00|20.31|20.23|20.28|20.2|20.31|20.23|20.26|20.18|62
1760598210000|2025-10-16 07:03:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760598250000|2025-10-16 07:04:10|||||||||6
1760598270000|2025-10-16 07:04:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1760598290000|2025-10-16 07:04:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760598310000|2025-10-16 07:05:10|||||||||12
1760598330000|2025-10-16 07:05:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1760598350000|2025-10-16 07:05:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1760598360000|2025-10-16 07:06:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|1
1760598370000|2025-10-16 07:06:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|56
1760598440000|2025-10-16 07:07:20|||||||||1
1760598450000|2025-10-16 07:07:30|||||||||4
1760598470000|2025-10-16 07:07:50|||||||||3
1760598490000|2025-10-16 07:08:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|8
1760598520000|2025-10-16 07:08:40|||||||||11
1760598550000|2025-10-16 07:09:10|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|13
1760598560000|2025-10-16 07:09:20|||||||||6
1760598620000|2025-10-16 07:10:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|30
1760598670000|2025-10-16 07:11:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|6
1760598680000|2025-10-16 07:11:20|||||||||3
1760598690000|2025-10-16 07:11:30|||||||||4
1760598720000|2025-10-16 07:12:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|38
1760598750000|2025-10-16 07:12:30|||||||||1
1760598770000|2025-10-16 07:12:50|||||||||13
1760598800000|2025-10-16 07:13:20|20.4|20.32|20.38|20.3|20.41|20.33|20.38|20.3|30
1760598810000|2025-10-16 07:13:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1760598820000|2025-10-16 07:13:40|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|13
1760598830000|2025-10-16 07:13:50|||||||||23
1760598840000|2025-10-16 07:14:00|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|7
1760598850000|2025-10-16 07:14:10|20.46|20.38|20.46|20.38|20.47|20.39|20.44|20.36|18
1760598860000|2025-10-16 07:14:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|48
1760598870000|2025-10-16 07:14:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|42
1760598880000|2025-10-16 07:14:40|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|1
1760598890000|2025-10-16 07:14:50|20.41|20.33|20.4|20.32|20.41|20.33|20.38|20.3|2
1760598900000|2025-10-16 07:15:00|||||||||1
1760598910000|2025-10-16 07:15:10|||||||||3
1760598920000|2025-10-16 07:15:20|||||||||4
1760598930000|2025-10-16 07:15:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1760598940000|2025-10-16 07:15:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760598950000|2025-10-16 07:15:50|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|175
1760598960000|2025-10-16 07:16:00|||||||||29
1760598970000|2025-10-16 07:16:10|||||||||11
1760598980000|2025-10-16 07:16:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|4
1760599000000|2025-10-16 07:16:40|||||||||73
1760599010000|2025-10-16 07:16:50|||||||||7
1760599030000|2025-10-16 07:17:10|||||||||1
1760599040000|2025-10-16 07:17:20|||||||||1
1760599060000|2025-10-16 07:17:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1760599080000|2025-10-16 07:18:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|21
1760599090000|2025-10-16 07:18:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760599110000|2025-10-16 07:18:30|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|9
1760599120000|2025-10-16 07:18:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|1
1760599140000|2025-10-16 07:19:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1760599150000|2025-10-16 07:19:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1760599160000|2025-10-16 07:19:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1760599190000|2025-10-16 07:19:50|||||||||1
1760599200000|2025-10-16 07:20:00|||||||||7
1760599240000|2025-10-16 07:20:40|||||||||1
1760599260000|2025-10-16 07:21:00|||||||||58
1760599290000|2025-10-16 07:21:30|||||||||2
1760599300000|2025-10-16 07:21:40|||||||||2
1760599320000|2025-10-16 07:22:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|13
1760599350000|2025-10-16 07:22:30|||||||||20
1760599360000|2025-10-16 07:22:40|||||||||1
1760599370000|2025-10-16 07:22:50|||||||||1
1760599400000|2025-10-16 07:23:20|||||||||4
1760599410000|2025-10-16 07:23:30|||||||||5
1760599440000|2025-10-16 07:24:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|9
1760599450000|2025-10-16 07:24:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|20
1760599460000|2025-10-16 07:24:20|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|1
1760599520000|2025-10-16 07:25:20|||||||||2
1760599550000|2025-10-16 07:25:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1760599570000|2025-10-16 07:26:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760599600000|2025-10-16 07:26:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1760599620000|2025-10-16 07:27:00|||||||||3
1760599630000|2025-10-16 07:27:10|||||||||14
1760599640000|2025-10-16 07:27:20|||||||||5
1760599680000|2025-10-16 07:28:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1760599710000|2025-10-16 07:28:30|||||||||1
1760599720000|2025-10-16 07:28:40|||||||||2
1760599770000|2025-10-16 07:29:30|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|206
1760599780000|2025-10-16 07:29:40|||||||||1
1760599790000|2025-10-16 07:29:50|||||||||37
1760599800000|2025-10-16 07:30:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|16
1760599830000|2025-10-16 07:30:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760599840000|2025-10-16 07:30:40|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|1
1760599850000|2025-10-16 07:30:50|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|0
1760599870000|2025-10-16 07:31:10|||||||||4
1760599880000|2025-10-16 07:31:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|97
1760599900000|2025-10-16 07:31:40|||||||||11
1760599920000|2025-10-16 07:32:00|||||||||1
1760599930000|2025-10-16 07:32:10|||||||||1
1760599940000|2025-10-16 07:32:20|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1760599950000|2025-10-16 07:32:30|||||||||33
1760599970000|2025-10-16 07:32:50|||||||||3
1760599980000|2025-10-16 07:33:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1760600010000|2025-10-16 07:33:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760600040000|2025-10-16 07:34:00|||||||||11
1760600050000|2025-10-16 07:34:10|||||||||6
1760600060000|2025-10-16 07:34:20|||||||||3
1760600070000|2025-10-16 07:34:30|||||||||2
1760600080000|2025-10-16 07:34:40|||||||||1
1760600100000|2025-10-16 07:35:00|||||||||2
1760600110000|2025-10-16 07:35:10|||||||||6
1760600120000|2025-10-16 07:35:20|||||||||1
1760600150000|2025-10-16 07:35:50|||||||||3
1760600160000|2025-10-16 07:36:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1760600170000|2025-10-16 07:36:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760600190000|2025-10-16 07:36:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1760600200000|2025-10-16 07:36:40|||||||||4
1760600230000|2025-10-16 07:37:10|||||||||7
1760600300000|2025-10-16 07:38:20|||||||||1
1760600330000|2025-10-16 07:38:50|||||||||1
1760600340000|2025-10-16 07:39:00|||||||||3
1760600350000|2025-10-16 07:39:10|||||||||4
1760600360000|2025-10-16 07:39:20|||||||||1
1760600380000|2025-10-16 07:39:40|||||||||1
1760600390000|2025-10-16 07:39:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|3
1760600400000|2025-10-16 07:40:00|||||||||9
1760600420000|2025-10-16 07:40:20|||||||||1
1760600450000|2025-10-16 07:40:50|||||||||2
1760600460000|2025-10-16 07:41:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760600470000|2025-10-16 07:41:10|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1760600490000|2025-10-16 07:41:30|||||||||2
1760600510000|2025-10-16 07:41:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|7
1760600520000|2025-10-16 07:42:00|||||||||3
1760600550000|2025-10-16 07:42:30|||||||||39
1760600560000|2025-10-16 07:42:40|||||||||19
1760600580000|2025-10-16 07:43:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760600590000|2025-10-16 07:43:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|23
1760600600000|2025-10-16 07:43:20|||||||||5
1760600620000|2025-10-16 07:43:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1760600630000|2025-10-16 07:43:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1760600650000|2025-10-16 07:44:10|20.45|20.37|20.45|20.37|20.48|20.4|20.45|20.37|2
1760600670000|2025-10-16 07:44:30|||||||||5
1760600680000|2025-10-16 07:44:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760600690000|2025-10-16 07:44:50|||||||||33
1760600720000|2025-10-16 07:45:20|||||||||70
1760600740000|2025-10-16 07:45:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|26
1760600780000|2025-10-16 07:46:20|||||||||3
1760600790000|2025-10-16 07:46:30|||||||||2
1760600810000|2025-10-16 07:46:50|||||||||2
1760600820000|2025-10-16 07:47:00|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|18
1760600830000|2025-10-16 07:47:10|||||||||4
1760600850000|2025-10-16 07:47:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1760600860000|2025-10-16 07:47:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|21
1760600870000|2025-10-16 07:47:50|||||||||1
1760600890000|2025-10-16 07:48:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|42
1760600900000|2025-10-16 07:48:20|||||||||1
1760600940000|2025-10-16 07:49:00|||||||||3
1760600970000|2025-10-16 07:49:30|||||||||1
1760601000000|2025-10-16 07:50:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|6
1760601020000|2025-10-16 07:50:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1760601030000|2025-10-16 07:50:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|3
1760601040000|2025-10-16 07:50:40|||||||||1
1760601050000|2025-10-16 07:50:50|||||||||3
1760601060000|2025-10-16 07:51:00|||||||||4
1760601070000|2025-10-16 07:51:10|||||||||8
1760601080000|2025-10-16 07:51:20|||||||||12
1760601090000|2025-10-16 07:51:30|||||||||9
1760601100000|2025-10-16 07:51:40|||||||||6
1760601120000|2025-10-16 07:52:00|||||||||1
1760601150000|2025-10-16 07:52:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|3
1760601160000|2025-10-16 07:52:40|||||||||2
1760601190000|2025-10-16 07:53:10|||||||||1
1760601240000|2025-10-16 07:54:00|||||||||6
1760601250000|2025-10-16 07:54:10|||||||||11
1760601260000|2025-10-16 07:54:20|||||||||2
1760601270000|2025-10-16 07:54:30|||||||||1
1760601300000|2025-10-16 07:55:00|||||||||3
1760601320000|2025-10-16 07:55:20|||||||||2
1760601340000|2025-10-16 07:55:40|||||||||1
1760601360000|2025-10-16 07:56:00|||||||||1
1760601370000|2025-10-16 07:56:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|287
1760601380000|2025-10-16 07:56:20|20.21|20.13|20.22|20.14|20.26|20.18|20.21|20.13|185
1760601390000|2025-10-16 07:56:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|91
1760601400000|2025-10-16 07:56:40|20.23|20.15|20.24|20.16|20.27|20.19|20.22|20.14|64
1760601410000|2025-10-16 07:56:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1760601420000|2025-10-16 07:57:00|20.26|20.18|20.24|20.16|20.26|20.18|20.22|20.14|6
1760601440000|2025-10-16 07:57:20|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|13
1760601460000|2025-10-16 07:57:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|33
1760601470000|2025-10-16 07:57:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760601520000|2025-10-16 07:58:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1760601530000|2025-10-16 07:58:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760601540000|2025-10-16 07:59:00|||||||||67
1760601560000|2025-10-16 07:59:20|||||||||1
1760601570000|2025-10-16 07:59:30|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|2
1760601580000|2025-10-16 07:59:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1760601610000|2025-10-16 08:00:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760601620000|2025-10-16 08:00:20|||||||||2
1760601630000|2025-10-16 08:00:30|||||||||15
1760601640000|2025-10-16 08:00:40|||||||||28
1760601650000|2025-10-16 08:00:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760601660000|2025-10-16 08:01:00|||||||||1
1760601670000|2025-10-16 08:01:10|||||||||15
1760601690000|2025-10-16 08:01:30|||||||||3
1760601710000|2025-10-16 08:01:50|||||||||1
1760601740000|2025-10-16 08:02:20|||||||||2
1760601780000|2025-10-16 08:03:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|10
1760601790000|2025-10-16 08:03:10|||||||||1
1760601810000|2025-10-16 08:03:30|||||||||2
1760601820000|2025-10-16 08:03:40|||||||||9
1760601830000|2025-10-16 08:03:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|9
1760601850000|2025-10-16 08:04:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|3
1760601860000|2025-10-16 08:04:20|||||||||1
1760601900000|2025-10-16 08:05:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1760601930000|2025-10-16 08:05:30|||||||||2
1760601950000|2025-10-16 08:05:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760601970000|2025-10-16 08:06:10|||||||||5
1760601980000|2025-10-16 08:06:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760602000000|2025-10-16 08:06:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1760602010000|2025-10-16 08:06:50|||||||||1
1760602020000|2025-10-16 08:07:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1760602030000|2025-10-16 08:07:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1760602040000|2025-10-16 08:07:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1760602050000|2025-10-16 08:07:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|1
1760602070000|2025-10-16 08:07:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1760602080000|2025-10-16 08:08:00|||||||||1
1760602090000|2025-10-16 08:08:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760602150000|2025-10-16 08:09:10|||||||||90
1760602160000|2025-10-16 08:09:20|||||||||1
1760602200000|2025-10-16 08:10:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|14
1760602230000|2025-10-16 08:10:30|||||||||1
1760602240000|2025-10-16 08:10:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760602260000|2025-10-16 08:11:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|3
1760602270000|2025-10-16 08:11:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1760602280000|2025-10-16 08:11:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|10
1760602300000|2025-10-16 08:11:40|||||||||1
1760602340000|2025-10-16 08:12:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760602370000|2025-10-16 08:12:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760602380000|2025-10-16 08:13:00|||||||||1
1760602420000|2025-10-16 08:13:40|||||||||11
1760602430000|2025-10-16 08:13:50|||||||||1
1760602440000|2025-10-16 08:14:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760602450000|2025-10-16 08:14:10|||||||||1
1760602460000|2025-10-16 08:14:20|||||||||1
1760602470000|2025-10-16 08:14:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1760602500000|2025-10-16 08:15:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760602530000|2025-10-16 08:15:30|||||||||1
1760602570000|2025-10-16 08:16:10|||||||||2
1760602600000|2025-10-16 08:16:40|||||||||1
1760602640000|2025-10-16 08:17:20|||||||||1
1760602680000|2025-10-16 08:18:00|||||||||4
1760602720000|2025-10-16 08:18:40|||||||||10
1760602750000|2025-10-16 08:19:10|||||||||1
1760602760000|2025-10-16 08:19:20|||||||||10
1760602820000|2025-10-16 08:20:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1760602850000|2025-10-16 08:20:50|||||||||9
1760602880000|2025-10-16 08:21:20|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|4
1760602900000|2025-10-16 08:21:40|||||||||1
1760602910000|2025-10-16 08:21:50|||||||||202
1760602920000|2025-10-16 08:22:00|||||||||2
1760602970000|2025-10-16 08:22:50|||||||||1
1760602980000|2025-10-16 08:23:00|||||||||5
1760602990000|2025-10-16 08:23:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760603000000|2025-10-16 08:23:20|||||||||1
1760603050000|2025-10-16 08:24:10|||||||||3
1760603090000|2025-10-16 08:24:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|23
1760603100000|2025-10-16 08:25:00|||||||||67
1760603110000|2025-10-16 08:25:10|||||||||3
1760603170000|2025-10-16 08:26:10|||||||||16
1760603190000|2025-10-16 08:26:30|||||||||1
1760603200000|2025-10-16 08:26:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|2
1760603240000|2025-10-16 08:27:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760603260000|2025-10-16 08:27:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1760603270000|2025-10-16 08:27:50|||||||||1
1760603280000|2025-10-16 08:28:00|||||||||3
1760603290000|2025-10-16 08:28:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|4
1760603300000|2025-10-16 08:28:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760603340000|2025-10-16 08:29:00|||||||||1
1760603350000|2025-10-16 08:29:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1760603370000|2025-10-16 08:29:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|1
1760603410000|2025-10-16 08:30:10|||||||||7
1760603420000|2025-10-16 08:30:20|||||||||26
1760603490000|2025-10-16 08:31:30|||||||||2
1760603500000|2025-10-16 08:31:40|||||||||1
1760603530000|2025-10-16 08:32:10|||||||||2
1760603550000|2025-10-16 08:32:30|||||||||1
1760603580000|2025-10-16 08:33:00|||||||||1
1760603590000|2025-10-16 08:33:10|||||||||34
1760603600000|2025-10-16 08:33:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1760603610000|2025-10-16 08:33:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760603630000|2025-10-16 08:33:50|||||||||1
1760603650000|2025-10-16 08:34:10|||||||||8
1760603680000|2025-10-16 08:34:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1760603690000|2025-10-16 08:34:50|||||||||2
1760603700000|2025-10-16 08:35:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1760603710000|2025-10-16 08:35:10|||||||||1
1760603740000|2025-10-16 08:35:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1760603760000|2025-10-16 08:36:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1760603790000|2025-10-16 08:36:30|||||||||2
1760603830000|2025-10-16 08:37:10|||||||||10
1760603850000|2025-10-16 08:37:30|||||||||2
1760603860000|2025-10-16 08:37:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1760603880000|2025-10-16 08:38:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1760603940000|2025-10-16 08:39:00|||||||||1
1760603970000|2025-10-16 08:39:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760604000000|2025-10-16 08:40:00|||||||||1
1760604010000|2025-10-16 08:40:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|1
1760604030000|2025-10-16 08:40:30|||||||||1
1760604050000|2025-10-16 08:40:50|||||||||11
1760604060000|2025-10-16 08:41:00|||||||||3
1760604090000|2025-10-16 08:41:30|||||||||1
1760604160000|2025-10-16 08:42:40|||||||||1
1760604200000|2025-10-16 08:43:20|||||||||2
1760604230000|2025-10-16 08:43:50|||||||||1
1760604270000|2025-10-16 08:44:30|||||||||9
1760604300000|2025-10-16 08:45:00|||||||||1
1760604310000|2025-10-16 08:45:10|||||||||1
1760604340000|2025-10-16 08:45:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1760604380000|2025-10-16 08:46:20|||||||||1
1760604460000|2025-10-16 08:47:40|||||||||4
1760604530000|2025-10-16 08:48:50|||||||||1
1760604600000|2025-10-16 08:50:00|||||||||5
1760604680000|2025-10-16 08:51:20|||||||||1
1760604700000|2025-10-16 08:51:40|||||||||10
1760604740000|2025-10-16 08:52:20|||||||||3
1760604750000|2025-10-16 08:52:30|||||||||1
1760604770000|2025-10-16 08:52:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|34
1760604790000|2025-10-16 08:53:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760604830000|2025-10-16 08:53:50|||||||||1
1760604890000|2025-10-16 08:54:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760604900000|2025-10-16 08:55:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1760604980000|2025-10-16 08:56:20|||||||||1
1760605010000|2025-10-16 08:56:50|||||||||1
1760605040000|2025-10-16 08:57:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|1
1760605050000|2025-10-16 08:57:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1760605090000|2025-10-16 08:58:10|||||||||1
1760605110000|2025-10-16 08:58:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760605120000|2025-10-16 08:58:40|||||||||1
1760605130000|2025-10-16 08:58:50|||||||||3
1760605140000|2025-10-16 08:59:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760605190000|2025-10-16 08:59:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760605200000|2025-10-16 09:00:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1760605240000|2025-10-16 09:00:40|||||||||3
1760605270000|2025-10-16 09:01:10|||||||||1
1760605350000|2025-10-16 09:02:30|||||||||4
1760605370000|2025-10-16 09:02:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|161
1760605410000|2025-10-16 09:03:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760605470000|2025-10-16 09:04:30|||||||||2
1760605490000|2025-10-16 09:04:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1760605500000|2025-10-16 09:05:00|||||||||2
1760605510000|2025-10-16 09:05:10|||||||||1
1760605530000|2025-10-16 09:05:30|||||||||2
1760605570000|2025-10-16 09:06:10|||||||||1
1760605600000|2025-10-16 09:06:40|||||||||3
1760605620000|2025-10-16 09:07:00|||||||||20
1760605680000|2025-10-16 09:08:00|||||||||1
1760605690000|2025-10-16 09:08:10|||||||||10
1760605720000|2025-10-16 09:08:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|31
1760605780000|2025-10-16 09:09:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760605790000|2025-10-16 09:09:50|||||||||1
1760605800000|2025-10-16 09:10:00|||||||||9
1760605810000|2025-10-16 09:10:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1760605820000|2025-10-16 09:10:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760605860000|2025-10-16 09:11:00|||||||||5
1760605870000|2025-10-16 09:11:10|||||||||5
1760605880000|2025-10-16 09:11:20|||||||||1
1760605890000|2025-10-16 09:11:30|||||||||2
1760605910000|2025-10-16 09:11:50|||||||||10
1760605920000|2025-10-16 09:12:00|||||||||120
1760605930000|2025-10-16 09:12:10|||||||||2
1760605940000|2025-10-16 09:12:20|||||||||12
1760605950000|2025-10-16 09:12:30|||||||||2
1760605980000|2025-10-16 09:13:00|||||||||5
1760606010000|2025-10-16 09:13:30|||||||||2
1760606040000|2025-10-16 09:14:00|||||||||1
1760606080000|2025-10-16 09:14:40|||||||||24
1760606090000|2025-10-16 09:14:50|||||||||1
1760606100000|2025-10-16 09:15:00|||||||||26
1760606110000|2025-10-16 09:15:10|||||||||60
1760606130000|2025-10-16 09:15:30|||||||||15
1760606160000|2025-10-16 09:16:00|||||||||52
1760606170000|2025-10-16 09:16:10|||||||||2
1760606230000|2025-10-16 09:17:10|||||||||3
1760606240000|2025-10-16 09:17:20|||||||||1
1760606310000|2025-10-16 09:18:30|||||||||1
1760606360000|2025-10-16 09:19:20|||||||||2
1760606380000|2025-10-16 09:19:40|||||||||1
1760606410000|2025-10-16 09:20:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|41
1760606450000|2025-10-16 09:20:50|||||||||1
1760606460000|2025-10-16 09:21:00|20.15|20.07|20.16|20.08|20.16|20.08|20.11|20.03|63
1760606490000|2025-10-16 09:21:30|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|29
1760606500000|2025-10-16 09:21:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760606510000|2025-10-16 09:21:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1760606520000|2025-10-16 09:22:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|24
1760606530000|2025-10-16 09:22:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760606600000|2025-10-16 09:23:20|||||||||5
1760606610000|2025-10-16 09:23:30|||||||||1
1760606620000|2025-10-16 09:23:40|||||||||2
1760606630000|2025-10-16 09:23:50|||||||||67
1760606680000|2025-10-16 09:24:40|||||||||1
1760606710000|2025-10-16 09:25:10|||||||||3
1760606740000|2025-10-16 09:25:40|||||||||20
1760606760000|2025-10-16 09:26:00|||||||||1
1760606830000|2025-10-16 09:27:10|||||||||1
1760606900000|2025-10-16 09:28:20|||||||||1
1760606950000|2025-10-16 09:29:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|54
1760606960000|2025-10-16 09:29:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760606990000|2025-10-16 09:29:50|||||||||3
1760607020000|2025-10-16 09:30:20|||||||||7
1760607030000|2025-10-16 09:30:30|||||||||38
1760607050000|2025-10-16 09:30:50|||||||||1
1760607130000|2025-10-16 09:32:10|||||||||1
1760607140000|2025-10-16 09:32:20|||||||||1
1760607170000|2025-10-16 09:32:50|||||||||24
1760607190000|2025-10-16 09:33:10|||||||||26
1760607200000|2025-10-16 09:33:20|||||||||1
1760607230000|2025-10-16 09:33:50|||||||||32
1760607240000|2025-10-16 09:34:00|||||||||1
1760607260000|2025-10-16 09:34:20|||||||||61
1760607270000|2025-10-16 09:34:30|||||||||1
1760607290000|2025-10-16 09:34:50|||||||||7
1760607310000|2025-10-16 09:35:10|||||||||1
1760607320000|2025-10-16 09:35:20|||||||||25
1760607340000|2025-10-16 09:35:40|||||||||1
1760607350000|2025-10-16 09:35:50|||||||||1
1760607390000|2025-10-16 09:36:30|||||||||1
1760607420000|2025-10-16 09:37:00|||||||||1
1760607500000|2025-10-16 09:38:20|||||||||3
1760607510000|2025-10-16 09:38:30|||||||||10
1760607540000|2025-10-16 09:39:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760607560000|2025-10-16 09:39:20|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|45
1760607570000|2025-10-16 09:39:30|||||||||1
1760607590000|2025-10-16 09:39:50|||||||||2
1760607600000|2025-10-16 09:40:00|||||||||1
1760607630000|2025-10-16 09:40:30|||||||||3
1760607650000|2025-10-16 09:40:50|||||||||1
1760607660000|2025-10-16 09:41:00|20.14|20.06|20.16|20.08|20.16|20.08|20.11|20.03|47
1760607670000|2025-10-16 09:41:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|66
1760607680000|2025-10-16 09:41:20|||||||||92
1760607690000|2025-10-16 09:41:30|20.06|19.98|20.08|20|20.11|20.03|20.06|19.98|2
1760607700000|2025-10-16 09:41:40|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1760607710000|2025-10-16 09:41:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|35
1760607760000|2025-10-16 09:42:40|||||||||1
1760607780000|2025-10-16 09:43:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760607810000|2025-10-16 09:43:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760607840000|2025-10-16 09:44:00|||||||||1
1760607880000|2025-10-16 09:44:40|||||||||1
1760607890000|2025-10-16 09:44:50|||||||||1
1760607920000|2025-10-16 09:45:20|||||||||5
1760607950000|2025-10-16 09:45:50|||||||||2
1760608020000|2025-10-16 09:47:00|||||||||2
1760608030000|2025-10-16 09:47:10|||||||||28
1760608040000|2025-10-16 09:47:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|5
1760608060000|2025-10-16 09:47:40|||||||||1
1760608090000|2025-10-16 09:48:10|||||||||1
1760608110000|2025-10-16 09:48:30|||||||||2
1760608140000|2025-10-16 09:49:00|||||||||197
1760608160000|2025-10-16 09:49:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|11
1760608170000|2025-10-16 09:49:30|20.03|19.95|20.03|19.95|20.06|19.98|20.03|19.95|0
1760608180000|2025-10-16 09:49:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760608200000|2025-10-16 09:50:00|||||||||2
1760608210000|2025-10-16 09:50:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|24
1760608220000|2025-10-16 09:50:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|12
1760608240000|2025-10-16 09:50:40|||||||||1
1760608260000|2025-10-16 09:51:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|4
1760608310000|2025-10-16 09:51:50|||||||||1
1760608330000|2025-10-16 09:52:10|||||||||60
1760608350000|2025-10-16 09:52:30|||||||||1
1760608420000|2025-10-16 09:53:40|||||||||1
1760608430000|2025-10-16 09:53:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760608490000|2025-10-16 09:54:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760608540000|2025-10-16 09:55:40|||||||||1
1760608570000|2025-10-16 09:56:10|||||||||1
1760608580000|2025-10-16 09:56:20|||||||||2
1760608590000|2025-10-16 09:56:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|29
1760608610000|2025-10-16 09:56:50|||||||||12
1760608620000|2025-10-16 09:57:00|||||||||2
1760608630000|2025-10-16 09:57:10|||||||||2
1760608660000|2025-10-16 09:57:40|||||||||2
1760608690000|2025-10-16 09:58:10|||||||||2
1760608760000|2025-10-16 09:59:20|||||||||1
1760608770000|2025-10-16 09:59:30|||||||||3
1760608830000|2025-10-16 10:00:30|||||||||1
1760608840000|2025-10-16 10:00:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760608860000|2025-10-16 10:01:00|||||||||1
1760608870000|2025-10-16 10:01:10|||||||||3
1760608880000|2025-10-16 10:01:20|||||||||50
1760608910000|2025-10-16 10:01:50|||||||||41
1760608980000|2025-10-16 10:03:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1760609030000|2025-10-16 10:03:50|||||||||3
1760609050000|2025-10-16 10:04:10|||||||||1
1760609080000|2025-10-16 10:04:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760609110000|2025-10-16 10:05:10|||||||||1
1760609130000|2025-10-16 10:05:30|||||||||1
1760609150000|2025-10-16 10:05:50|||||||||10
1760609170000|2025-10-16 10:06:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760609200000|2025-10-16 10:06:40|||||||||1
1760609230000|2025-10-16 10:07:10|20|19.92|20|19.92|20|19.92|20|19.92|118
1760609240000|2025-10-16 10:07:20|||||||||3
1760609270000|2025-10-16 10:07:50|||||||||4
1760609330000|2025-10-16 10:08:50|||||||||2
1760609350000|2025-10-16 10:09:10|||||||||1
1760609400000|2025-10-16 10:10:00|||||||||1
1760609430000|2025-10-16 10:10:30|||||||||1
1760609470000|2025-10-16 10:11:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|10
1760609500000|2025-10-16 10:11:40|||||||||16
1760609570000|2025-10-16 10:12:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|9
1760609650000|2025-10-16 10:14:10|||||||||41
1760609690000|2025-10-16 10:14:50|||||||||4
1760609710000|2025-10-16 10:15:10|||||||||1
1760609720000|2025-10-16 10:15:20|||||||||1
1760609740000|2025-10-16 10:15:40|||||||||30
1760609800000|2025-10-16 10:16:40|||||||||23
1760609840000|2025-10-16 10:17:20|||||||||14
1760609850000|2025-10-16 10:17:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1760609860000|2025-10-16 10:17:40|20.03|19.95|20|19.92|20.03|19.95|20|19.92|1
1760609870000|2025-10-16 10:17:50|||||||||1
1760609920000|2025-10-16 10:18:40|||||||||11
1760609930000|2025-10-16 10:18:50|||||||||1
1760609940000|2025-10-16 10:19:00|||||||||1
1760610000000|2025-10-16 10:20:00|||||||||1
1760610010000|2025-10-16 10:20:10|||||||||1
1760610050000|2025-10-16 10:20:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1760610060000|2025-10-16 10:21:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1760610080000|2025-10-16 10:21:20|||||||||10
1760610090000|2025-10-16 10:21:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|11
1760610100000|2025-10-16 10:21:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1760610170000|2025-10-16 10:22:50|||||||||4
1760610200000|2025-10-16 10:23:20|||||||||5
1760610210000|2025-10-16 10:23:30|||||||||2
1760610230000|2025-10-16 10:23:50|||||||||5
1760610240000|2025-10-16 10:24:00|||||||||1
1760610250000|2025-10-16 10:24:10|||||||||1
1760610300000|2025-10-16 10:25:00|||||||||1
1760610320000|2025-10-16 10:25:20|||||||||1
1760610350000|2025-10-16 10:25:50|||||||||3
1760610390000|2025-10-16 10:26:30|||||||||1
1760610460000|2025-10-16 10:27:40|||||||||1
1760610470000|2025-10-16 10:27:50|||||||||2
1760610480000|2025-10-16 10:28:00|||||||||1
1760610540000|2025-10-16 10:29:00|||||||||4
1760610610000|2025-10-16 10:30:10|||||||||1
1760610650000|2025-10-16 10:30:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|275
1760610660000|2025-10-16 10:31:00|||||||||13
1760610690000|2025-10-16 10:31:30|||||||||1
1760610730000|2025-10-16 10:32:10|||||||||1
1760610760000|2025-10-16 10:32:40|||||||||1
1760610780000|2025-10-16 10:33:00|||||||||2
1760610790000|2025-10-16 10:33:10|||||||||10
1760610830000|2025-10-16 10:33:50|||||||||1
1760610860000|2025-10-16 10:34:20|||||||||1
1760610880000|2025-10-16 10:34:40|20.03|19.95|20|19.92|20.03|19.95|20|19.92|15
1760610890000|2025-10-16 10:34:50|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1760610900000|2025-10-16 10:35:00|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|0
1760610910000|2025-10-16 10:35:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1760610940000|2025-10-16 10:35:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|78
1760610950000|2025-10-16 10:35:50|||||||||34
1760610960000|2025-10-16 10:36:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|36
1760610980000|2025-10-16 10:36:20|||||||||1
1760611010000|2025-10-16 10:36:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760611020000|2025-10-16 10:37:00|||||||||17
1760611060000|2025-10-16 10:37:40|||||||||1
1760611130000|2025-10-16 10:38:50|||||||||1
1760611140000|2025-10-16 10:39:00|||||||||1
1760611170000|2025-10-16 10:39:30|||||||||4
1760611190000|2025-10-16 10:39:50|||||||||2
1760611200000|2025-10-16 10:40:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|9
1760611230000|2025-10-16 10:40:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|5
1760611240000|2025-10-16 10:40:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|2
1760611260000|2025-10-16 10:41:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|29
1760611280000|2025-10-16 10:41:20|||||||||1
1760611300000|2025-10-16 10:41:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1760611310000|2025-10-16 10:41:50|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1760611350000|2025-10-16 10:42:30|||||||||1
1760611370000|2025-10-16 10:42:50|||||||||4
1760611380000|2025-10-16 10:43:00|||||||||42
1760611400000|2025-10-16 10:43:20|||||||||1
1760611430000|2025-10-16 10:43:50|||||||||1
1760611440000|2025-10-16 10:44:00|||||||||2
1760611480000|2025-10-16 10:44:40|||||||||10
1760611500000|2025-10-16 10:45:00|||||||||2
1760611540000|2025-10-16 10:45:40|||||||||3
1760611550000|2025-10-16 10:45:50|||||||||52
1760611580000|2025-10-16 10:46:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|51
1760611590000|2025-10-16 10:46:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|10
1760611650000|2025-10-16 10:47:30|||||||||79
1760611670000|2025-10-16 10:47:50|||||||||2
1760611690000|2025-10-16 10:48:10|||||||||2
1760611800000|2025-10-16 10:50:00|||||||||1
1760611860000|2025-10-16 10:51:00|||||||||2
1760611870000|2025-10-16 10:51:10|||||||||1
1760611940000|2025-10-16 10:52:20|||||||||51
1760611950000|2025-10-16 10:52:30|||||||||1
1760612020000|2025-10-16 10:53:40|||||||||5
1760612030000|2025-10-16 10:53:50|||||||||6
1760612100000|2025-10-16 10:55:00|||||||||1
1760612110000|2025-10-16 10:55:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760612130000|2025-10-16 10:55:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1760612150000|2025-10-16 10:55:50|||||||||12
1760612170000|2025-10-16 10:56:10|||||||||1
1760612190000|2025-10-16 10:56:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|106
1760612210000|2025-10-16 10:56:50|||||||||6
1760612220000|2025-10-16 10:57:00|||||||||6
1760612260000|2025-10-16 10:57:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1760612310000|2025-10-16 10:58:30|||||||||3
1760612320000|2025-10-16 10:58:40|||||||||1
1760612360000|2025-10-16 10:59:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760612390000|2025-10-16 10:59:50|||||||||1
1760612410000|2025-10-16 11:00:10|||||||||1
1760612420000|2025-10-16 11:00:20|20.08|20|20.08|20|20.08|20|20.08|20|56
1760612470000|2025-10-16 11:01:10|||||||||1
1760612540000|2025-10-16 11:02:20|||||||||1
1760612580000|2025-10-16 11:03:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1760612600000|2025-10-16 11:03:20|||||||||10
1760612620000|2025-10-16 11:03:40|||||||||4
1760612690000|2025-10-16 11:04:50|||||||||1
1760612760000|2025-10-16 11:06:00|||||||||1
1760612800000|2025-10-16 11:06:40|||||||||3
1760612840000|2025-10-16 11:07:20|||||||||1
1760612870000|2025-10-16 11:07:50|||||||||6
1760612880000|2025-10-16 11:08:00|||||||||1
1760612910000|2025-10-16 11:08:30|||||||||1
1760612980000|2025-10-16 11:09:40|||||||||1
1760612990000|2025-10-16 11:09:50|||||||||1
1760613030000|2025-10-16 11:10:30|||||||||2
1760613040000|2025-10-16 11:10:40|||||||||1
1760613060000|2025-10-16 11:11:00|||||||||1
1760613100000|2025-10-16 11:11:40|||||||||1
1760613130000|2025-10-16 11:12:10|||||||||1
1760613140000|2025-10-16 11:12:20|||||||||1
1760613160000|2025-10-16 11:12:40|||||||||5
1760613170000|2025-10-16 11:12:50|||||||||10
1760613210000|2025-10-16 11:13:30|||||||||1
1760613220000|2025-10-16 11:13:40|||||||||10
1760613230000|2025-10-16 11:13:50|||||||||1
1760613280000|2025-10-16 11:14:40|||||||||1
1760613290000|2025-10-16 11:14:50|||||||||1
1760613360000|2025-10-16 11:16:00|||||||||1
1760613380000|2025-10-16 11:16:20|||||||||1
1760613430000|2025-10-16 11:17:10|||||||||3
1760613510000|2025-10-16 11:18:30|||||||||1
1760613530000|2025-10-16 11:18:50|||||||||6
1760613580000|2025-10-16 11:19:40|||||||||1
1760613600000|2025-10-16 11:20:00|||||||||31
1760613640000|2025-10-16 11:20:40|||||||||105
1760613650000|2025-10-16 11:20:50|||||||||3
1760613680000|2025-10-16 11:21:20|||||||||1
1760613720000|2025-10-16 11:22:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|326
1760613730000|2025-10-16 11:22:10|||||||||1
1760613740000|2025-10-16 11:22:20|||||||||1
1760613770000|2025-10-16 11:22:50|||||||||1
1760613790000|2025-10-16 11:23:10|||||||||3
1760613800000|2025-10-16 11:23:20|||||||||1
1760613830000|2025-10-16 11:23:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1760613840000|2025-10-16 11:24:00|20|19.92|20|19.92|20|19.92|20|19.92|8
1760613850000|2025-10-16 11:24:10|||||||||11
1760613880000|2025-10-16 11:24:40|||||||||1
1760613910000|2025-10-16 11:25:10|||||||||5
1760613950000|2025-10-16 11:25:50|||||||||1
1760613970000|2025-10-16 11:26:10|||||||||1
1760614020000|2025-10-16 11:27:00|||||||||38
1760614030000|2025-10-16 11:27:10|||||||||5
1760614080000|2025-10-16 11:28:00|||||||||4
1760614100000|2025-10-16 11:28:20|||||||||1
1760614150000|2025-10-16 11:29:10|||||||||1
1760614170000|2025-10-16 11:29:30|||||||||1
1760614210000|2025-10-16 11:30:10|||||||||1
1760614240000|2025-10-16 11:30:40|||||||||2
1760614250000|2025-10-16 11:30:50|||||||||1
1760614300000|2025-10-16 11:31:40|||||||||2
1760614310000|2025-10-16 11:31:50|||||||||11
1760614320000|2025-10-16 11:32:00|||||||||1
1760614350000|2025-10-16 11:32:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760614400000|2025-10-16 11:33:20|||||||||1
1760614420000|2025-10-16 11:33:40|||||||||10
1760614440000|2025-10-16 11:34:00|||||||||1
1760614450000|2025-10-16 11:34:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|30
1760614470000|2025-10-16 11:34:30|||||||||1
1760614510000|2025-10-16 11:35:10|||||||||10
1760614520000|2025-10-16 11:35:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1760614540000|2025-10-16 11:35:40|||||||||1
1760614620000|2025-10-16 11:37:00|||||||||1
1760614630000|2025-10-16 11:37:10|||||||||1
1760614640000|2025-10-16 11:37:20|||||||||3
1760614660000|2025-10-16 11:37:40|||||||||1
1760614670000|2025-10-16 11:37:50|||||||||1
1760614690000|2025-10-16 11:38:10|||||||||1
1760614770000|2025-10-16 11:39:30|||||||||1
1760614790000|2025-10-16 11:39:50|||||||||7
1760614830000|2025-10-16 11:40:30|||||||||1
1760614840000|2025-10-16 11:40:40|||||||||1
1760614850000|2025-10-16 11:40:50|||||||||1
1760614900000|2025-10-16 11:41:40|||||||||1
1760614910000|2025-10-16 11:41:50|||||||||8
1760614920000|2025-10-16 11:42:00|||||||||1
1760614930000|2025-10-16 11:42:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760614960000|2025-10-16 11:42:40|||||||||2
1760614980000|2025-10-16 11:43:00|||||||||1
1760614990000|2025-10-16 11:43:10|||||||||1
1760615020000|2025-10-16 11:43:40|||||||||11
1760615050000|2025-10-16 11:44:10|||||||||1
1760615060000|2025-10-16 11:44:20|||||||||1
1760615070000|2025-10-16 11:44:30|||||||||1
1760615090000|2025-10-16 11:44:50|||||||||5
1760615110000|2025-10-16 11:45:10|20|19.92|20|19.92|20|19.92|20|19.92|32
1760615140000|2025-10-16 11:45:40|||||||||1
1760615210000|2025-10-16 11:46:50|||||||||1
1760615280000|2025-10-16 11:48:00|||||||||3
1760615290000|2025-10-16 11:48:10|||||||||1
1760615360000|2025-10-16 11:49:20|||||||||4
1760615380000|2025-10-16 11:49:40|||||||||30
1760615410000|2025-10-16 11:50:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1760615430000|2025-10-16 11:50:30|||||||||1
1760615440000|2025-10-16 11:50:40|20|19.92|20|19.92|20|19.92|20|19.92|18
1760615450000|2025-10-16 11:50:50|||||||||1
1760615460000|2025-10-16 11:51:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760615470000|2025-10-16 11:51:10|20|19.92|20|19.92|20|19.92|20|19.92|13
1760615510000|2025-10-16 11:51:50|||||||||1
1760615520000|2025-10-16 11:52:00|||||||||2
1760615560000|2025-10-16 11:52:40|||||||||1
1760615580000|2025-10-16 11:53:00|||||||||1
1760615600000|2025-10-16 11:53:20|||||||||2
1760615660000|2025-10-16 11:54:20|||||||||11
1760615690000|2025-10-16 11:54:50|||||||||29
1760615720000|2025-10-16 11:55:20|||||||||12
1760615730000|2025-10-16 11:55:30|||||||||1
1760615740000|2025-10-16 11:55:40|||||||||1
1760615780000|2025-10-16 11:56:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|2
1760615800000|2025-10-16 11:56:40|||||||||1
1760615880000|2025-10-16 11:58:00|||||||||1
1760615930000|2025-10-16 11:58:50|||||||||12
1760615950000|2025-10-16 11:59:10|||||||||1
1760615980000|2025-10-16 11:59:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|24
1760615990000|2025-10-16 11:59:50|||||||||60
1760616000000|2025-10-16 12:00:00|||||||||1
1760616020000|2025-10-16 12:00:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|19
1760616030000|2025-10-16 12:00:30|||||||||1
1760616040000|2025-10-16 12:00:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760616050000|2025-10-16 12:00:50|||||||||1
1760616060000|2025-10-16 12:01:00|20|19.92|20|19.92|20.01|19.93|20|19.92|14
1760616080000|2025-10-16 12:01:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1760616090000|2025-10-16 12:01:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1760616100000|2025-10-16 12:01:40|||||||||1
1760616110000|2025-10-16 12:01:50|||||||||1
1760616150000|2025-10-16 12:02:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|10
1760616160000|2025-10-16 12:02:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1760616180000|2025-10-16 12:03:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1760616200000|2025-10-16 12:03:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1760616250000|2025-10-16 12:04:10|||||||||1
1760616320000|2025-10-16 12:05:20|||||||||1
1760616340000|2025-10-16 12:05:40|||||||||12
1760616350000|2025-10-16 12:05:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1760616390000|2025-10-16 12:06:30|||||||||1
1760616400000|2025-10-16 12:06:40|||||||||1
1760616470000|2025-10-16 12:07:50|||||||||1
1760616490000|2025-10-16 12:08:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760616520000|2025-10-16 12:08:40|||||||||89
1760616540000|2025-10-16 12:09:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|12
1760616550000|2025-10-16 12:09:10|||||||||10
1760616590000|2025-10-16 12:09:50|||||||||1
1760616620000|2025-10-16 12:10:20|||||||||1
1760616660000|2025-10-16 12:11:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1760616690000|2025-10-16 12:11:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1760616710000|2025-10-16 12:11:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760616720000|2025-10-16 12:12:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760616740000|2025-10-16 12:12:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|2
1760616770000|2025-10-16 12:12:50|||||||||1
1760616780000|2025-10-16 12:13:00|||||||||2
1760616810000|2025-10-16 12:13:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760616820000|2025-10-16 12:13:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1760616840000|2025-10-16 12:14:00|||||||||1
1760616910000|2025-10-16 12:15:10|||||||||2
1760616940000|2025-10-16 12:15:40|||||||||9
1760616950000|2025-10-16 12:15:50|||||||||13
1760616960000|2025-10-16 12:16:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760616990000|2025-10-16 12:16:30|||||||||1
1760617000000|2025-10-16 12:16:40|||||||||15
1760617040000|2025-10-16 12:17:20|||||||||7
1760617060000|2025-10-16 12:17:40|||||||||1
1760617070000|2025-10-16 12:17:50|||||||||3
1760617090000|2025-10-16 12:18:10|||||||||3
1760617140000|2025-10-16 12:19:00|||||||||1
1760617210000|2025-10-16 12:20:10|||||||||2
1760617260000|2025-10-16 12:21:00|||||||||3
1760617280000|2025-10-16 12:21:20|||||||||1
1760617360000|2025-10-16 12:22:40|||||||||1
1760617370000|2025-10-16 12:22:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|112
1760617380000|2025-10-16 12:23:00|||||||||44
1760617430000|2025-10-16 12:23:50|||||||||7
1760617510000|2025-10-16 12:25:10|||||||||1
1760617540000|2025-10-16 12:25:40|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1760617550000|2025-10-16 12:25:50|20.05|19.97|20.03|19.95|20.05|19.97|20.01|19.93|2
1760617560000|2025-10-16 12:26:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760617580000|2025-10-16 12:26:20|||||||||2
1760617600000|2025-10-16 12:26:40|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1760617610000|2025-10-16 12:26:50|20.01|19.93|20.03|19.95|20.05|19.97|20.01|19.93|1
1760617620000|2025-10-16 12:27:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1760617630000|2025-10-16 12:27:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1760617640000|2025-10-16 12:27:20|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|1
1760617650000|2025-10-16 12:27:30|||||||||73
1760617660000|2025-10-16 12:27:40|||||||||60
1760617670000|2025-10-16 12:27:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760617680000|2025-10-16 12:28:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1760617710000|2025-10-16 12:28:30|||||||||9
1760617730000|2025-10-16 12:28:50|||||||||3
1760617740000|2025-10-16 12:29:00|||||||||3
1760617750000|2025-10-16 12:29:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760617760000|2025-10-16 12:29:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|6
1760617770000|2025-10-16 12:29:30|||||||||14
1760617790000|2025-10-16 12:29:50|||||||||8
1760617800000|2025-10-16 12:30:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|10
1760617820000|2025-10-16 12:30:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760617830000|2025-10-16 12:30:30|||||||||2
1760617850000|2025-10-16 12:30:50|||||||||1
1760617870000|2025-10-16 12:31:10|||||||||2
1760617880000|2025-10-16 12:31:20|||||||||2
1760617910000|2025-10-16 12:31:50|||||||||2
1760617920000|2025-10-16 12:32:00|||||||||2
1760617930000|2025-10-16 12:32:10|||||||||10
1760617950000|2025-10-16 12:32:30|||||||||1
1760617990000|2025-10-16 12:33:10|20|19.92|20|19.92|20|19.92|20|19.92|5
1760618060000|2025-10-16 12:34:20|||||||||96
1760618070000|2025-10-16 12:34:30|||||||||1
1760618090000|2025-10-16 12:34:50|||||||||3
1760618100000|2025-10-16 12:35:00|||||||||8
1760618110000|2025-10-16 12:35:10|||||||||5
1760618140000|2025-10-16 12:35:40|||||||||1
1760618160000|2025-10-16 12:36:00|||||||||2
1760618170000|2025-10-16 12:36:10|||||||||1
1760618200000|2025-10-16 12:36:40|||||||||5
1760618210000|2025-10-16 12:36:50|||||||||53
1760618230000|2025-10-16 12:37:10|19.96|19.88|20|19.92|20|19.92|19.95|19.87|18
1760618270000|2025-10-16 12:37:50|||||||||5
1760618290000|2025-10-16 12:38:10|||||||||2
1760618320000|2025-10-16 12:38:40|||||||||1
1760618380000|2025-10-16 12:39:40|||||||||2
1760618390000|2025-10-16 12:39:50|||||||||3
1760618470000|2025-10-16 12:41:10|||||||||1
1760618480000|2025-10-16 12:41:20|||||||||3
1760618490000|2025-10-16 12:41:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|32
1760618500000|2025-10-16 12:41:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1760618540000|2025-10-16 12:42:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1760618560000|2025-10-16 12:42:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1760618570000|2025-10-16 12:42:50|||||||||2
1760618600000|2025-10-16 12:43:20|||||||||3
1760618610000|2025-10-16 12:43:30|||||||||1
1760618660000|2025-10-16 12:44:20|||||||||3
1760618670000|2025-10-16 12:44:30|||||||||9
1760618680000|2025-10-16 12:44:40|||||||||1
1760618700000|2025-10-16 12:45:00|||||||||1
1760618720000|2025-10-16 12:45:20|||||||||2
1760618760000|2025-10-16 12:46:00|||||||||4
1760618820000|2025-10-16 12:47:00|||||||||25
1760618830000|2025-10-16 12:47:10|||||||||1
1760618850000|2025-10-16 12:47:30|||||||||3
1760618860000|2025-10-16 12:47:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1760618870000|2025-10-16 12:47:50|||||||||1
1760618900000|2025-10-16 12:48:20|||||||||1
1760618920000|2025-10-16 12:48:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|44
1760618930000|2025-10-16 12:48:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1760618940000|2025-10-16 12:49:00|||||||||2
1760618980000|2025-10-16 12:49:40|||||||||1
1760618990000|2025-10-16 12:49:50|||||||||3
1760619030000|2025-10-16 12:50:30|||||||||2
1760619050000|2025-10-16 12:50:50|||||||||26
1760619070000|2025-10-16 12:51:10|||||||||1
1760619100000|2025-10-16 12:51:40|||||||||3
1760619110000|2025-10-16 12:51:50|||||||||2
1760619120000|2025-10-16 12:52:00|||||||||1
1760619130000|2025-10-16 12:52:10|||||||||3
1760619160000|2025-10-16 12:52:40|||||||||226
1760619220000|2025-10-16 12:53:40|||||||||5
1760619270000|2025-10-16 12:54:30|||||||||1
1760619300000|2025-10-16 12:55:00|||||||||4
1760619310000|2025-10-16 12:55:10|||||||||3
1760619320000|2025-10-16 12:55:20|||||||||1
1760619330000|2025-10-16 12:55:30|||||||||4
1760619340000|2025-10-16 12:55:40|||||||||1
1760619350000|2025-10-16 12:55:50|||||||||1
1760619360000|2025-10-16 12:56:00|||||||||2
1760619400000|2025-10-16 12:56:40|||||||||4
1760619410000|2025-10-16 12:56:50|||||||||1
1760619420000|2025-10-16 12:57:00|||||||||2
1760619440000|2025-10-16 12:57:20|||||||||2
1760619480000|2025-10-16 12:58:00|||||||||15
1760619490000|2025-10-16 12:58:10|||||||||9
1760619500000|2025-10-16 12:58:20|||||||||5
1760619510000|2025-10-16 12:58:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|64
1760619540000|2025-10-16 12:59:00|||||||||11
1760619550000|2025-10-16 12:59:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1760619560000|2025-10-16 12:59:20|||||||||1
1760619590000|2025-10-16 12:59:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1760619600000|2025-10-16 13:00:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|190
1760619620000|2025-10-16 13:00:20|||||||||2
1760619630000|2025-10-16 13:00:30|||||||||1
1760619650000|2025-10-16 13:00:50|||||||||2
1760619670000|2025-10-16 13:01:10|||||||||1
1760619680000|2025-10-16 13:01:20|||||||||2
1760619690000|2025-10-16 13:01:30|||||||||3
1760619700000|2025-10-16 13:01:40|20|19.92|20|19.92|20|19.92|20|19.92|9
1760619710000|2025-10-16 13:01:50|||||||||1
1760619720000|2025-10-16 13:02:00|||||||||2
1760619770000|2025-10-16 13:02:50|||||||||3
1760619780000|2025-10-16 13:03:00|||||||||1
1760619840000|2025-10-16 13:04:00|||||||||3
1760619850000|2025-10-16 13:04:10|||||||||1
1760619870000|2025-10-16 13:04:30|||||||||12
1760619910000|2025-10-16 13:05:10|||||||||3
1760619930000|2025-10-16 13:05:30|||||||||1
1760619960000|2025-10-16 13:06:00|||||||||3
1760619970000|2025-10-16 13:06:10|||||||||1
1760620000000|2025-10-16 13:06:40|||||||||1
1760620030000|2025-10-16 13:07:10|19.95|19.87|20|19.92|20|19.92|19.95|19.87|15
1760620040000|2025-10-16 13:07:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1760620050000|2025-10-16 13:07:30|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|22
1760620110000|2025-10-16 13:08:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1760620140000|2025-10-16 13:09:00|||||||||3
1760620180000|2025-10-16 13:09:40|||||||||2
1760620200000|2025-10-16 13:10:00|||||||||11
1760620210000|2025-10-16 13:10:10|||||||||10
1760620230000|2025-10-16 13:10:30|||||||||1
1760620240000|2025-10-16 13:10:40|||||||||2
1760620260000|2025-10-16 13:11:00|||||||||4
1760620270000|2025-10-16 13:11:10|||||||||4
1760620290000|2025-10-16 13:11:30|||||||||1
1760620310000|2025-10-16 13:11:50|||||||||3
1760620320000|2025-10-16 13:12:00|||||||||14
1760620330000|2025-10-16 13:12:10|||||||||2
1760620380000|2025-10-16 13:13:00|||||||||11
1760620390000|2025-10-16 13:13:10|||||||||6
1760620400000|2025-10-16 13:13:20|||||||||1
1760620420000|2025-10-16 13:13:40|||||||||3
1760620440000|2025-10-16 13:14:00|||||||||6
1760620470000|2025-10-16 13:14:30|||||||||1
1760620480000|2025-10-16 13:14:40|||||||||1
1760620500000|2025-10-16 13:15:00|||||||||45
1760620530000|2025-10-16 13:15:30|||||||||3
1760620570000|2025-10-16 13:16:10|||||||||1
1760620580000|2025-10-16 13:16:20|||||||||1
1760620600000|2025-10-16 13:16:40|||||||||3
1760620610000|2025-10-16 13:16:50|||||||||3
1760620640000|2025-10-16 13:17:20|||||||||7
1760620660000|2025-10-16 13:17:40|||||||||1
1760620700000|2025-10-16 13:18:20|||||||||2
1760620710000|2025-10-16 13:18:30|||||||||2
1760620730000|2025-10-16 13:18:50|||||||||4
1760620790000|2025-10-16 13:19:50|||||||||5
1760620800000|2025-10-16 13:20:00|||||||||1
1760620870000|2025-10-16 13:21:10|||||||||2
1760620890000|2025-10-16 13:21:30|||||||||11
1760620900000|2025-10-16 13:21:40|||||||||1
1760620910000|2025-10-16 13:21:50|||||||||10
1760620920000|2025-10-16 13:22:00|||||||||19
1760620950000|2025-10-16 13:22:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1760620960000|2025-10-16 13:22:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760620970000|2025-10-16 13:22:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|14
1760620980000|2025-10-16 13:23:00|||||||||2
1760620990000|2025-10-16 13:23:10|||||||||1
1760621040000|2025-10-16 13:24:00|||||||||10
1760621050000|2025-10-16 13:24:10|||||||||1
1760621060000|2025-10-16 13:24:20|||||||||1
1760621070000|2025-10-16 13:24:30|||||||||3
1760621090000|2025-10-16 13:24:50|||||||||4
1760621100000|2025-10-16 13:25:00|||||||||1
1760621130000|2025-10-16 13:25:30|||||||||2
1760621150000|2025-10-16 13:25:50|||||||||3
1760621160000|2025-10-16 13:26:00|||||||||2
1760621170000|2025-10-16 13:26:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|9
1760621200000|2025-10-16 13:26:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1760621220000|2025-10-16 13:27:00|||||||||6
1760621240000|2025-10-16 13:27:20|||||||||1
1760621250000|2025-10-16 13:27:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|6
1760621260000|2025-10-16 13:27:40|19.96|19.88|20|19.92|20|19.92|19.96|19.88|4
1760621310000|2025-10-16 13:28:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|22
1760621350000|2025-10-16 13:29:10|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|2
1760621390000|2025-10-16 13:29:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|4
1760621400000|2025-10-16 13:30:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|9
1760621420000|2025-10-16 13:30:20|||||||||3
1760621430000|2025-10-16 13:30:30|||||||||18
1760621440000|2025-10-16 13:30:40|||||||||24
1760621450000|2025-10-16 13:30:50|||||||||35
1760621460000|2025-10-16 13:31:00|||||||||3
1760621490000|2025-10-16 13:31:30|||||||||1
1760621500000|2025-10-16 13:31:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|2
1760621510000|2025-10-16 13:31:50|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|11
1760621530000|2025-10-16 13:32:10|20|19.92|20|19.92|20|19.92|20|19.92|3
1760621540000|2025-10-16 13:32:20|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|17
1760621550000|2025-10-16 13:32:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|12
1760621580000|2025-10-16 13:33:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|22
1760621600000|2025-10-16 13:33:20|||||||||1
1760621610000|2025-10-16 13:33:30|||||||||7
1760621620000|2025-10-16 13:33:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|14
1760621630000|2025-10-16 13:33:50|||||||||28
1760621670000|2025-10-16 13:34:30|||||||||80
1760621680000|2025-10-16 13:34:40|20.06|19.98|20.08|20|20.11|20.03|20.06|19.98|33
1760621690000|2025-10-16 13:34:50|||||||||1
1760621700000|2025-10-16 13:35:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|8
1760621730000|2025-10-16 13:35:30|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|13
1760621740000|2025-10-16 13:35:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1760621780000|2025-10-16 13:36:20|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|3
1760621800000|2025-10-16 13:36:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|8
1760621810000|2025-10-16 13:36:50|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|54
1760621820000|2025-10-16 13:37:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1760621830000|2025-10-16 13:37:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1760621840000|2025-10-16 13:37:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760621860000|2025-10-16 13:37:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1760621880000|2025-10-16 13:38:00|||||||||20
1760621890000|2025-10-16 13:38:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1760621900000|2025-10-16 13:38:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|31
1760621910000|2025-10-16 13:38:30|||||||||1
1760621930000|2025-10-16 13:38:50|||||||||2
1760621940000|2025-10-16 13:39:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1760621950000|2025-10-16 13:39:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760621960000|2025-10-16 13:39:20|||||||||23
1760621970000|2025-10-16 13:39:30|||||||||3
1760621980000|2025-10-16 13:39:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|8
1760622000000|2025-10-16 13:40:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|27
1760622010000|2025-10-16 13:40:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|20
1760622020000|2025-10-16 13:40:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|59
1760622030000|2025-10-16 13:40:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760622040000|2025-10-16 13:40:40|||||||||1
1760622050000|2025-10-16 13:40:50|||||||||1
1760622060000|2025-10-16 13:41:00|20.08|20|20.08|20|20.08|20|20.05|19.97|36
1760622070000|2025-10-16 13:41:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|22
1760622080000|2025-10-16 13:41:20|||||||||6
1760622090000|2025-10-16 13:41:30|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|1
1760622100000|2025-10-16 13:41:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760622110000|2025-10-16 13:41:50|||||||||3
1760622120000|2025-10-16 13:42:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|0
1760622130000|2025-10-16 13:42:10|||||||||1
1760622140000|2025-10-16 13:42:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|23
1760622150000|2025-10-16 13:42:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1760622160000|2025-10-16 13:42:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|2
1760622180000|2025-10-16 13:43:00|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|10
1760622190000|2025-10-16 13:43:10|||||||||2
1760622210000|2025-10-16 13:43:30|||||||||1
1760622220000|2025-10-16 13:43:40|||||||||16
1760622230000|2025-10-16 13:43:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|60
1760622240000|2025-10-16 13:44:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760622260000|2025-10-16 13:44:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1760622290000|2025-10-16 13:44:50|||||||||4
1760622300000|2025-10-16 13:45:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1760622320000|2025-10-16 13:45:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1760622330000|2025-10-16 13:45:30|||||||||4
1760622340000|2025-10-16 13:45:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1760622350000|2025-10-16 13:45:50|||||||||2
1760622370000|2025-10-16 13:46:10|||||||||3
1760622390000|2025-10-16 13:46:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|27
1760622400000|2025-10-16 13:46:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760622410000|2025-10-16 13:46:50|||||||||1
1760622430000|2025-10-16 13:47:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|2
1760622440000|2025-10-16 13:47:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1760622450000|2025-10-16 13:47:30|20.08|20|20.08|20|20.09|20.01|20.08|20|9
1760622460000|2025-10-16 13:47:40|20.09|20.01|20.09|20.01|20.11|20.03|20.08|20|21
1760622470000|2025-10-16 13:47:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|2
1760622480000|2025-10-16 13:48:00|||||||||1
1760622490000|2025-10-16 13:48:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|56
1760622500000|2025-10-16 13:48:20|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|14
1760622510000|2025-10-16 13:48:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|1
1760622520000|2025-10-16 13:48:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1760622530000|2025-10-16 13:48:50|||||||||1
1760622550000|2025-10-16 13:49:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|31
1760622560000|2025-10-16 13:49:20|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1760622580000|2025-10-16 13:49:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1760622600000|2025-10-16 13:50:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|48
1760622610000|2025-10-16 13:50:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|13
1760622640000|2025-10-16 13:50:40|||||||||3
1760622650000|2025-10-16 13:50:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|5
1760622660000|2025-10-16 13:51:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760622670000|2025-10-16 13:51:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|60
1760622680000|2025-10-16 13:51:20|||||||||16
1760622690000|2025-10-16 13:51:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|4
1760622700000|2025-10-16 13:51:40|||||||||1
1760622720000|2025-10-16 13:52:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1760622730000|2025-10-16 13:52:10|||||||||8
1760622740000|2025-10-16 13:52:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1760622750000|2025-10-16 13:52:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1760622760000|2025-10-16 13:52:40|||||||||50
1760622770000|2025-10-16 13:52:50|||||||||1
1760622780000|2025-10-16 13:53:00|||||||||6
1760622790000|2025-10-16 13:53:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760622810000|2025-10-16 13:53:30|||||||||7
1760622820000|2025-10-16 13:53:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1760622830000|2025-10-16 13:53:50|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1760622840000|2025-10-16 13:54:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|1
1760622850000|2025-10-16 13:54:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|1
1760622870000|2025-10-16 13:54:30|||||||||27
1760622880000|2025-10-16 13:54:40|||||||||2
1760622890000|2025-10-16 13:54:50|||||||||15
1760622900000|2025-10-16 13:55:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|8
1760622920000|2025-10-16 13:55:20|||||||||2
1760622950000|2025-10-16 13:55:50|||||||||2
1760622970000|2025-10-16 13:56:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|9
1760622980000|2025-10-16 13:56:20|||||||||1
1760622990000|2025-10-16 13:56:30|||||||||2
1760623000000|2025-10-16 13:56:40|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|3
1760623010000|2025-10-16 13:56:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|17
1760623020000|2025-10-16 13:57:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1760623040000|2025-10-16 13:57:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1760623050000|2025-10-16 13:57:30|||||||||20
1760623060000|2025-10-16 13:57:40|||||||||3
1760623070000|2025-10-16 13:57:50|||||||||14
1760623110000|2025-10-16 13:58:30|||||||||11
1760623120000|2025-10-16 13:58:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760623130000|2025-10-16 13:58:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760623140000|2025-10-16 13:59:00|||||||||11
1760623180000|2025-10-16 13:59:40|||||||||8
1760623190000|2025-10-16 13:59:50|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|4
1760623200000|2025-10-16 14:00:00|||||||||1
1760623210000|2025-10-16 14:00:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1760623220000|2025-10-16 14:00:20|||||||||2
1760623230000|2025-10-16 14:00:30|||||||||10
1760623240000|2025-10-16 14:00:40|||||||||3
1760623250000|2025-10-16 14:00:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1760623260000|2025-10-16 14:01:00|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|3
1760623280000|2025-10-16 14:01:20|||||||||1
1760623290000|2025-10-16 14:01:30|||||||||2
1760623300000|2025-10-16 14:01:40|||||||||2
1760623320000|2025-10-16 14:02:00|||||||||9
1760623330000|2025-10-16 14:02:10|||||||||3
1760623360000|2025-10-16 14:02:40|||||||||3
1760623370000|2025-10-16 14:02:50|20.19|20.11|20.17|20.09|20.22|20.14|20.17|20.09|11
1760623380000|2025-10-16 14:03:00|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|2
1760623390000|2025-10-16 14:03:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|9
1760623400000|2025-10-16 14:03:20|||||||||3
1760623410000|2025-10-16 14:03:30|||||||||17
1760623430000|2025-10-16 14:03:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|6
1760623440000|2025-10-16 14:04:00|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|5
1760623450000|2025-10-16 14:04:10|||||||||43
1760623470000|2025-10-16 14:04:30|||||||||2
1760623490000|2025-10-16 14:04:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|92
1760623500000|2025-10-16 14:05:00|||||||||10
1760623510000|2025-10-16 14:05:10|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|17
1760623520000|2025-10-16 14:05:20|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|0
1760623530000|2025-10-16 14:05:30|||||||||16
1760623540000|2025-10-16 14:05:40|||||||||3
1760623550000|2025-10-16 14:05:50|||||||||1
1760623560000|2025-10-16 14:06:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|23
1760623570000|2025-10-16 14:06:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|10
1760623580000|2025-10-16 14:06:20|||||||||1
1760623590000|2025-10-16 14:06:30|||||||||1
1760623600000|2025-10-16 14:06:40|||||||||2
1760623630000|2025-10-16 14:07:10|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|30
1760623640000|2025-10-16 14:07:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|45
1760623650000|2025-10-16 14:07:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|11
1760623660000|2025-10-16 14:07:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|49
1760623670000|2025-10-16 14:07:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|14
1760623720000|2025-10-16 14:08:40|||||||||1
1760623730000|2025-10-16 14:08:50|||||||||1
1760623740000|2025-10-16 14:09:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|49
1760623750000|2025-10-16 14:09:10|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|16
1760623760000|2025-10-16 14:09:20|||||||||10
1760623770000|2025-10-16 14:09:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|27
1760623780000|2025-10-16 14:09:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|4
1760623790000|2025-10-16 14:09:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1760623800000|2025-10-16 14:10:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|3
1760623810000|2025-10-16 14:10:10|||||||||100
1760623840000|2025-10-16 14:10:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|3
1760623860000|2025-10-16 14:11:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|26
1760623870000|2025-10-16 14:11:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1760623890000|2025-10-16 14:11:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|7
1760623920000|2025-10-16 14:12:00|||||||||2
1760623930000|2025-10-16 14:12:10|||||||||3
1760623940000|2025-10-16 14:12:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|61
1760623950000|2025-10-16 14:12:30|||||||||7
1760623960000|2025-10-16 14:12:40|||||||||38
1760623970000|2025-10-16 14:12:50|||||||||33
1760624010000|2025-10-16 14:13:30|||||||||1
1760624020000|2025-10-16 14:13:40|||||||||2
1760624030000|2025-10-16 14:13:50|||||||||6
1760624070000|2025-10-16 14:14:30|||||||||9
1760624090000|2025-10-16 14:14:50|||||||||3
1760624110000|2025-10-16 14:15:10|||||||||7
1760624120000|2025-10-16 14:15:20|||||||||3
1760624130000|2025-10-16 14:15:30|||||||||2
1760624140000|2025-10-16 14:15:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|5
1760624160000|2025-10-16 14:16:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|10
1760624170000|2025-10-16 14:16:10|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|51
1760624190000|2025-10-16 14:16:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1760624200000|2025-10-16 14:16:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1760624210000|2025-10-16 14:16:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1760624220000|2025-10-16 14:17:00|||||||||7
1760624230000|2025-10-16 14:17:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1760624240000|2025-10-16 14:17:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|1
1760624250000|2025-10-16 14:17:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|9
1760624260000|2025-10-16 14:17:40|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|0
1760624270000|2025-10-16 14:17:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1760624280000|2025-10-16 14:18:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1760624290000|2025-10-16 14:18:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|4
1760624300000|2025-10-16 14:18:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1760624310000|2025-10-16 14:18:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|3
1760624340000|2025-10-16 14:19:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1760624350000|2025-10-16 14:19:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1760624360000|2025-10-16 14:19:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|2
1760624370000|2025-10-16 14:19:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1760624380000|2025-10-16 14:19:40|||||||||1
1760624390000|2025-10-16 14:19:50|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|3
1760624400000|2025-10-16 14:20:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|9
1760624410000|2025-10-16 14:20:10|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|3
1760624420000|2025-10-16 14:20:20|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|30
1760624430000|2025-10-16 14:20:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|51
1760624440000|2025-10-16 14:20:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|2
1760624450000|2025-10-16 14:20:50|||||||||1
1760624460000|2025-10-16 14:21:00|||||||||3
1760624470000|2025-10-16 14:21:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1760624490000|2025-10-16 14:21:30|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1760624500000|2025-10-16 14:21:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|3
1760624510000|2025-10-16 14:21:50|||||||||2
1760624520000|2025-10-16 14:22:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|13
1760624540000|2025-10-16 14:22:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1760624560000|2025-10-16 14:22:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760624570000|2025-10-16 14:22:50|||||||||29
1760624590000|2025-10-16 14:23:10|||||||||14
1760624600000|2025-10-16 14:23:20|||||||||2
1760624620000|2025-10-16 14:23:40|||||||||2
1760624640000|2025-10-16 14:24:00|||||||||3
1760624650000|2025-10-16 14:24:10|||||||||8
1760624670000|2025-10-16 14:24:30|||||||||2
1760624690000|2025-10-16 14:24:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1760624700000|2025-10-16 14:25:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|11
1760624710000|2025-10-16 14:25:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1760624720000|2025-10-16 14:25:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|2
1760624730000|2025-10-16 14:25:30|||||||||1
1760624760000|2025-10-16 14:26:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|8
1760624780000|2025-10-16 14:26:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1760624790000|2025-10-16 14:26:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|18
1760624810000|2025-10-16 14:26:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|61
1760624820000|2025-10-16 14:27:00|||||||||10
1760624830000|2025-10-16 14:27:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|13
1760624850000|2025-10-16 14:27:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1760624860000|2025-10-16 14:27:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|1
1760624870000|2025-10-16 14:27:50|||||||||1
1760624880000|2025-10-16 14:28:00|||||||||8
1760624890000|2025-10-16 14:28:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|6
1760624900000|2025-10-16 14:28:20|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|1
1760624910000|2025-10-16 14:28:30|20.3|20.22|20.28|20.2|20.33|20.25|20.28|20.2|10
1760624930000|2025-10-16 14:28:50|||||||||1
1760624940000|2025-10-16 14:29:00|||||||||4
1760624950000|2025-10-16 14:29:10|||||||||3
1760624960000|2025-10-16 14:29:20|||||||||3
1760624970000|2025-10-16 14:29:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1760625000000|2025-10-16 14:30:00|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|285
1760625010000|2025-10-16 14:30:10|||||||||33
1760625020000|2025-10-16 14:30:20|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|8
1760625030000|2025-10-16 14:30:30|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1760625040000|2025-10-16 14:30:40|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|2
1760625050000|2025-10-16 14:30:50|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1760625060000|2025-10-16 14:31:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1760625090000|2025-10-16 14:31:30|||||||||2
1760625100000|2025-10-16 14:31:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1760625110000|2025-10-16 14:31:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1760625120000|2025-10-16 14:32:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|2
1760625130000|2025-10-16 14:32:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760625140000|2025-10-16 14:32:20|||||||||1
1760625150000|2025-10-16 14:32:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|30
1760625160000|2025-10-16 14:32:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1760625180000|2025-10-16 14:33:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|2
1760625200000|2025-10-16 14:33:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1760625220000|2025-10-16 14:33:40|20.2|20.12|20.19|20.11|20.2|20.12|20.18|20.1|27
1760625230000|2025-10-16 14:33:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1760625240000|2025-10-16 14:34:00|||||||||18
1760625250000|2025-10-16 14:34:10|||||||||5
1760625260000|2025-10-16 14:34:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760625270000|2025-10-16 14:34:30|||||||||2
1760625280000|2025-10-16 14:34:40|||||||||8
1760625290000|2025-10-16 14:34:50|||||||||43
1760625300000|2025-10-16 14:35:00|||||||||1
1760625320000|2025-10-16 14:35:20|||||||||2
1760625330000|2025-10-16 14:35:30|||||||||1
1760625340000|2025-10-16 14:35:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|61
1760625360000|2025-10-16 14:36:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1760625370000|2025-10-16 14:36:10|||||||||1
1760625380000|2025-10-16 14:36:20|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|12
1760625390000|2025-10-16 14:36:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|2
1760625400000|2025-10-16 14:36:40|||||||||1
1760625410000|2025-10-16 14:36:50|||||||||1
1760625420000|2025-10-16 14:37:00|||||||||3
1760625440000|2025-10-16 14:37:20|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|4
1760625450000|2025-10-16 14:37:30|||||||||2
1760625470000|2025-10-16 14:37:50|||||||||2
1760625490000|2025-10-16 14:38:10|||||||||2
1760625510000|2025-10-16 14:38:30|20.14|20.06|20.14|20.06|20.17|20.09|20.14|20.06|0
1760625520000|2025-10-16 14:38:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1760625540000|2025-10-16 14:39:00|||||||||11
1760625550000|2025-10-16 14:39:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|4
1760625570000|2025-10-16 14:39:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1760625590000|2025-10-16 14:39:50|||||||||3
1760625600000|2025-10-16 14:40:00|||||||||7
1760625620000|2025-10-16 14:40:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|58
1760625640000|2025-10-16 14:40:40|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|2
1760625650000|2025-10-16 14:40:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760625680000|2025-10-16 14:41:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|12
1760625690000|2025-10-16 14:41:30|||||||||1
1760625700000|2025-10-16 14:41:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1760625720000|2025-10-16 14:42:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1760625730000|2025-10-16 14:42:10|||||||||2
1760625770000|2025-10-16 14:42:50|||||||||5
1760625780000|2025-10-16 14:43:00|||||||||2
1760625790000|2025-10-16 14:43:10|||||||||3
1760625820000|2025-10-16 14:43:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1760625840000|2025-10-16 14:44:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1760625860000|2025-10-16 14:44:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1760625870000|2025-10-16 14:44:30|||||||||4
1760625880000|2025-10-16 14:44:40|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|2
1760625890000|2025-10-16 14:44:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|3
1760625900000|2025-10-16 14:45:00|||||||||186
1760625910000|2025-10-16 14:45:10|||||||||1
1760625930000|2025-10-16 14:45:30|||||||||2
1760625940000|2025-10-16 14:45:40|||||||||2
1760625960000|2025-10-16 14:46:00|||||||||1
1760625970000|2025-10-16 14:46:10|||||||||46
1760625980000|2025-10-16 14:46:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|72
1760626010000|2025-10-16 14:46:50|||||||||2
1760626020000|2025-10-16 14:47:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1760626030000|2025-10-16 14:47:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|7
1760626040000|2025-10-16 14:47:20|||||||||3
1760626060000|2025-10-16 14:47:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1760626080000|2025-10-16 14:48:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|6
1760626090000|2025-10-16 14:48:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1760626100000|2025-10-16 14:48:20|||||||||5
1760626120000|2025-10-16 14:48:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760626140000|2025-10-16 14:49:00|||||||||2
1760626150000|2025-10-16 14:49:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|19
1760626170000|2025-10-16 14:49:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|16
1760626180000|2025-10-16 14:49:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|23
1760626190000|2025-10-16 14:49:50|||||||||1
1760626200000|2025-10-16 14:50:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760626210000|2025-10-16 14:50:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1760626230000|2025-10-16 14:50:30|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|21
1760626240000|2025-10-16 14:50:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1760626250000|2025-10-16 14:50:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1760626260000|2025-10-16 14:51:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760626270000|2025-10-16 14:51:10|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|11
1760626280000|2025-10-16 14:51:20|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|6
1760626290000|2025-10-16 14:51:30|20.16|20.08|20.17|20.09|20.17|20.09|20.14|20.06|1
1760626300000|2025-10-16 14:51:40|||||||||5
1760626310000|2025-10-16 14:51:50|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|10
1760626320000|2025-10-16 14:52:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1760626360000|2025-10-16 14:52:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|14
1760626370000|2025-10-16 14:52:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1760626390000|2025-10-16 14:53:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1760626400000|2025-10-16 14:53:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|25
1760626410000|2025-10-16 14:53:30|||||||||3
1760626430000|2025-10-16 14:53:50|||||||||1
1760626440000|2025-10-16 14:54:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|7
1760626460000|2025-10-16 14:54:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|1
1760626470000|2025-10-16 14:54:30|||||||||1
1760626490000|2025-10-16 14:54:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760626500000|2025-10-16 14:55:00|||||||||5
1760626510000|2025-10-16 14:55:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760626520000|2025-10-16 14:55:20|||||||||1
1760626530000|2025-10-16 14:55:30|||||||||1
1760626540000|2025-10-16 14:55:40|||||||||3
1760626550000|2025-10-16 14:55:50|||||||||1
1760626560000|2025-10-16 14:56:00|||||||||7
1760626570000|2025-10-16 14:56:10|||||||||5
1760626580000|2025-10-16 14:56:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1760626590000|2025-10-16 14:56:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760626600000|2025-10-16 14:56:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1760626610000|2025-10-16 14:56:50|20.12|20.04|20.14|20.06|20.16|20.08|20.12|20.04|0
1760626630000|2025-10-16 14:57:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|5
1760626640000|2025-10-16 14:57:20|||||||||1
1760626650000|2025-10-16 14:57:30|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|3
1760626660000|2025-10-16 14:57:40|||||||||5
1760626670000|2025-10-16 14:57:50|||||||||2
1760626680000|2025-10-16 14:58:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|53
1760626690000|2025-10-16 14:58:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|3
1760626700000|2025-10-16 14:58:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|21
1760626710000|2025-10-16 14:58:30|||||||||10
1760626720000|2025-10-16 14:58:40|||||||||2
1760626730000|2025-10-16 14:58:50|||||||||2
1760626740000|2025-10-16 14:59:00|||||||||4
1760626750000|2025-10-16 14:59:10|20.18|20.1|20.17|20.09|20.21|20.13|20.16|20.08|0
1760626790000|2025-10-16 14:59:50|||||||||52
1760626800000|2025-10-16 15:00:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|196
1760626810000|2025-10-16 15:00:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|262
1760626820000|2025-10-16 15:00:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760626840000|2025-10-16 15:00:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|6
1760626850000|2025-10-16 15:00:50|||||||||2
1760626860000|2025-10-16 15:01:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1760626870000|2025-10-16 15:01:10|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|2
1760626880000|2025-10-16 15:01:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|9
1760626890000|2025-10-16 15:01:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760626900000|2025-10-16 15:01:40|||||||||13
1760626920000|2025-10-16 15:02:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|6
1760626930000|2025-10-16 15:02:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|18
1760626960000|2025-10-16 15:02:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|9
1760626970000|2025-10-16 15:02:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|2
1760626980000|2025-10-16 15:03:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|31
1760627010000|2025-10-16 15:03:30|||||||||2
1760627030000|2025-10-16 15:03:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760627040000|2025-10-16 15:04:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|28
1760627080000|2025-10-16 15:04:40|||||||||1
1760627090000|2025-10-16 15:04:50|||||||||3
1760627100000|2025-10-16 15:05:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|45
1760627130000|2025-10-16 15:05:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|3
1760627150000|2025-10-16 15:05:50|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|26
1760627160000|2025-10-16 15:06:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|1
1760627180000|2025-10-16 15:06:20|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|0
1760627190000|2025-10-16 15:06:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1760627200000|2025-10-16 15:06:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760627210000|2025-10-16 15:06:50|||||||||3
1760627230000|2025-10-16 15:07:10|||||||||17
1760627250000|2025-10-16 15:07:30|||||||||2
1760627280000|2025-10-16 15:08:00|||||||||7
1760627310000|2025-10-16 15:08:30|||||||||2
1760627320000|2025-10-16 15:08:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|37
1760627330000|2025-10-16 15:08:50|||||||||2
1760627350000|2025-10-16 15:09:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|4
1760627360000|2025-10-16 15:09:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1760627380000|2025-10-16 15:09:40|||||||||3
1760627400000|2025-10-16 15:10:00|||||||||2
1760627410000|2025-10-16 15:10:10|||||||||2
1760627420000|2025-10-16 15:10:20|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1760627430000|2025-10-16 15:10:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1760627440000|2025-10-16 15:10:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|6
1760627460000|2025-10-16 15:11:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1760627480000|2025-10-16 15:11:20|||||||||1
1760627490000|2025-10-16 15:11:30|||||||||3
1760627510000|2025-10-16 15:11:50|||||||||17
1760627520000|2025-10-16 15:12:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|10
1760627530000|2025-10-16 15:12:10|||||||||1
1760627540000|2025-10-16 15:12:20|||||||||3
1760627560000|2025-10-16 15:12:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|4
1760627580000|2025-10-16 15:13:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1760627600000|2025-10-16 15:13:20|||||||||2
1760627610000|2025-10-16 15:13:30|||||||||2
1760627620000|2025-10-16 15:13:40|||||||||2
1760627640000|2025-10-16 15:14:00|||||||||5
1760627650000|2025-10-16 15:14:10|||||||||2
1760627660000|2025-10-16 15:14:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1760627680000|2025-10-16 15:14:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|42
1760627690000|2025-10-16 15:14:50|||||||||1
1760627700000|2025-10-16 15:15:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|102
1760627710000|2025-10-16 15:15:10|20.08|20|20.08|20|20.08|20|20.08|20|3
1760627730000|2025-10-16 15:15:30|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|6
1760627740000|2025-10-16 15:15:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|3
1760627760000|2025-10-16 15:16:00|||||||||2
1760627770000|2025-10-16 15:16:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|52
1760627800000|2025-10-16 15:16:40|||||||||77
1760627810000|2025-10-16 15:16:50|||||||||1
1760627820000|2025-10-16 15:17:00|||||||||3
1760627860000|2025-10-16 15:17:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|19
1760627870000|2025-10-16 15:17:50|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|2
1760627880000|2025-10-16 15:18:00|20.13|20.05|20.12|20.04|20.14|20.06|20.12|20.04|4
1760627890000|2025-10-16 15:18:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760627900000|2025-10-16 15:18:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|10
1760627920000|2025-10-16 15:18:40|||||||||3
1760627950000|2025-10-16 15:19:10|||||||||2
1760627970000|2025-10-16 15:19:30|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|7
1760627990000|2025-10-16 15:19:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1760628000000|2025-10-16 15:20:00|||||||||9
1760628010000|2025-10-16 15:20:10|||||||||2
1760628020000|2025-10-16 15:20:20|||||||||2
1760628030000|2025-10-16 15:20:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|24
1760628050000|2025-10-16 15:20:50|||||||||200
1760628060000|2025-10-16 15:21:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|226
1760628080000|2025-10-16 15:21:20|||||||||3
1760628090000|2025-10-16 15:21:30|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|1
1760628100000|2025-10-16 15:21:40|||||||||12
1760628110000|2025-10-16 15:21:50|||||||||2
1760628120000|2025-10-16 15:22:00|||||||||1
1760628130000|2025-10-16 15:22:10|||||||||116
1760628140000|2025-10-16 15:22:20|||||||||19
1760628150000|2025-10-16 15:22:30|||||||||19
1760628160000|2025-10-16 15:22:40|||||||||13
1760628170000|2025-10-16 15:22:50|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|36
1760628180000|2025-10-16 15:23:00|20.14|20.06|20.12|20.04|20.17|20.09|20.12|20.04|59
1760628190000|2025-10-16 15:23:10|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|0
1760628200000|2025-10-16 15:23:20|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1760628210000|2025-10-16 15:23:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760628220000|2025-10-16 15:23:40|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|43
1760628230000|2025-10-16 15:23:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1760628240000|2025-10-16 15:24:00|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|37
1760628250000|2025-10-16 15:24:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|20
1760628260000|2025-10-16 15:24:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|18
1760628270000|2025-10-16 15:24:30|20.17|20.09|20.17|20.09|20.17|20.09|20.12|20.04|14
1760628280000|2025-10-16 15:24:40|||||||||1
1760628290000|2025-10-16 15:24:50|||||||||21
1760628300000|2025-10-16 15:25:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|10
1760628310000|2025-10-16 15:25:10|||||||||9
1760628320000|2025-10-16 15:25:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1760628330000|2025-10-16 15:25:30|20.2|20.12|20.18|20.1|20.2|20.12|20.17|20.09|9
1760628340000|2025-10-16 15:25:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|120
1760628350000|2025-10-16 15:25:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1760628360000|2025-10-16 15:26:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|200
1760628370000|2025-10-16 15:26:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|76
1760628380000|2025-10-16 15:26:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1760628400000|2025-10-16 15:26:40|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|1
1760628410000|2025-10-16 15:26:50|||||||||3
1760628420000|2025-10-16 15:27:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|20
1760628430000|2025-10-16 15:27:10|||||||||5
1760628440000|2025-10-16 15:27:20|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|2
1760628450000|2025-10-16 15:27:30|||||||||2
1760628460000|2025-10-16 15:27:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|18
1760628470000|2025-10-16 15:27:50|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|8
1760628480000|2025-10-16 15:28:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1760628490000|2025-10-16 15:28:10|||||||||18
1760628500000|2025-10-16 15:28:20|||||||||3
1760628510000|2025-10-16 15:28:30|||||||||2
1760628520000|2025-10-16 15:28:40|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|85
1760628530000|2025-10-16 15:28:50|||||||||4
1760628540000|2025-10-16 15:29:00|||||||||9
1760628550000|2025-10-16 15:29:10|||||||||4
1760628560000|2025-10-16 15:29:20|20.33|20.25|20.38|20.3|20.38|20.3|20.33|20.25|9
1760628570000|2025-10-16 15:29:30|||||||||231
1760628590000|2025-10-16 15:29:50|||||||||10
1760628600000|2025-10-16 15:30:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|73
1760628620000|2025-10-16 15:30:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|4
1760628630000|2025-10-16 15:30:30|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|121
1760628640000|2025-10-16 15:30:40|||||||||2
1760628660000|2025-10-16 15:31:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|102
1760628670000|2025-10-16 15:31:10|||||||||15
1760628680000|2025-10-16 15:31:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1760628690000|2025-10-16 15:31:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760628710000|2025-10-16 15:31:50|||||||||3
1760628720000|2025-10-16 15:32:00|||||||||1
1760628730000|2025-10-16 15:32:10|||||||||10
1760628750000|2025-10-16 15:32:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1760628760000|2025-10-16 15:32:40|||||||||1
1760628790000|2025-10-16 15:33:10|20.41|20.33|20.43|20.35|20.43|20.35|20.38|20.3|1
1760628810000|2025-10-16 15:33:30|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|4
1760628820000|2025-10-16 15:33:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1760628830000|2025-10-16 15:33:50|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|0
1760628850000|2025-10-16 15:34:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1760628860000|2025-10-16 15:34:20|||||||||1
1760628900000|2025-10-16 15:35:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1760628910000|2025-10-16 15:35:10|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1760628920000|2025-10-16 15:35:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760628930000|2025-10-16 15:35:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1760628950000|2025-10-16 15:35:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1760628960000|2025-10-16 15:36:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|2
1760628970000|2025-10-16 15:36:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760628980000|2025-10-16 15:36:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760628990000|2025-10-16 15:36:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1760629000000|2025-10-16 15:36:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1760629010000|2025-10-16 15:36:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1760629020000|2025-10-16 15:37:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|1
1760629030000|2025-10-16 15:37:10|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|5
1760629050000|2025-10-16 15:37:30|||||||||1
1760629060000|2025-10-16 15:37:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1760629080000|2025-10-16 15:38:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1760629100000|2025-10-16 15:38:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1760629110000|2025-10-16 15:38:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760629120000|2025-10-16 15:38:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1760629130000|2025-10-16 15:38:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1760629150000|2025-10-16 15:39:10|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|3
1760629180000|2025-10-16 15:39:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760629190000|2025-10-16 15:39:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|1
1760629200000|2025-10-16 15:40:00|||||||||15
1760629220000|2025-10-16 15:40:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1760629230000|2025-10-16 15:40:30|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|119
1760629240000|2025-10-16 15:40:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1760629250000|2025-10-16 15:40:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|24
1760629260000|2025-10-16 15:41:00|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1760629270000|2025-10-16 15:41:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1760629280000|2025-10-16 15:41:20|||||||||7
1760629290000|2025-10-16 15:41:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|8
1760629300000|2025-10-16 15:41:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1760629320000|2025-10-16 15:42:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|73
1760629340000|2025-10-16 15:42:20|||||||||1
1760629380000|2025-10-16 15:43:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|11
1760629390000|2025-10-16 15:43:10|||||||||17
1760629420000|2025-10-16 15:43:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1760629430000|2025-10-16 15:43:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|5
1760629440000|2025-10-16 15:44:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1760629450000|2025-10-16 15:44:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1760629460000|2025-10-16 15:44:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1760629470000|2025-10-16 15:44:30|||||||||3
1760629500000|2025-10-16 15:45:00|20.47|20.39|20.48|20.4|20.48|20.4|20.45|20.37|6
1760629510000|2025-10-16 15:45:10|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|142
1760629530000|2025-10-16 15:45:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|17
1760629540000|2025-10-16 15:45:40|20.5|20.42|20.51|20.43|20.53|20.45|20.5|20.42|0
1760629550000|2025-10-16 15:45:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1760629560000|2025-10-16 15:46:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1760629570000|2025-10-16 15:46:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1760629580000|2025-10-16 15:46:20|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|0
1760629590000|2025-10-16 15:46:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1760629600000|2025-10-16 15:46:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|25
1760629620000|2025-10-16 15:47:00|||||||||6
1760629630000|2025-10-16 15:47:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760629640000|2025-10-16 15:47:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1760629650000|2025-10-16 15:47:30|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|5
1760629680000|2025-10-16 15:48:00|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1760629690000|2025-10-16 15:48:10|20.53|20.45|20.51|20.43|20.53|20.45|20.5|20.42|67
1760629710000|2025-10-16 15:48:30|20.48|20.4|20.48|20.4|20.48|20.4|20.43|20.35|28
1760629720000|2025-10-16 15:48:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|37
1760629730000|2025-10-16 15:48:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760629740000|2025-10-16 15:49:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|103
1760629750000|2025-10-16 15:49:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|22
1760629760000|2025-10-16 15:49:20|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|18
1760629770000|2025-10-16 15:49:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1760629800000|2025-10-16 15:50:00|20.41|20.33|20.41|20.33|20.41|20.33|20.38|20.3|1
1760629810000|2025-10-16 15:50:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1760629820000|2025-10-16 15:50:20|||||||||1
1760629830000|2025-10-16 15:50:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760629850000|2025-10-16 15:50:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1760629890000|2025-10-16 15:51:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760629900000|2025-10-16 15:51:40|20.35|20.27|20.33|20.25|20.36|20.28|20.33|20.25|0
1760629910000|2025-10-16 15:51:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1760629990000|2025-10-16 15:53:10|||||||||2
1760630000000|2025-10-16 15:53:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1760630010000|2025-10-16 15:53:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|47
1760630070000|2025-10-16 15:54:30|||||||||1
1760630100000|2025-10-16 15:55:00|||||||||3
1760630110000|2025-10-16 15:55:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|2
1760630120000|2025-10-16 15:55:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1760630160000|2025-10-16 15:56:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|2
1760630170000|2025-10-16 15:56:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1760630190000|2025-10-16 15:56:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760630200000|2025-10-16 15:56:40|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|20
1760630210000|2025-10-16 15:56:50|||||||||1
1760630220000|2025-10-16 15:57:00|||||||||2
1760630240000|2025-10-16 15:57:20|||||||||1
1760630250000|2025-10-16 15:57:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1760630260000|2025-10-16 15:57:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1760630280000|2025-10-16 15:58:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1760630300000|2025-10-16 15:58:20|||||||||1
1760630320000|2025-10-16 15:58:40|||||||||4
1760630380000|2025-10-16 15:59:40|||||||||1
1760630390000|2025-10-16 15:59:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1760630400000|2025-10-16 16:00:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|1
1760630460000|2025-10-16 16:01:00|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|0
1760630500000|2025-10-16 16:01:40|||||||||1
1760630510000|2025-10-16 16:01:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1760630530000|2025-10-16 16:02:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1760630550000|2025-10-16 16:02:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760630570000|2025-10-16 16:02:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1760630650000|2025-10-16 16:04:10|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|4
1760630660000|2025-10-16 16:04:20|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|0
1760630670000|2025-10-16 16:04:30|20.53|20.45|20.53|20.45|20.56|20.48|20.53|20.45|0
1760630690000|2025-10-16 16:04:50|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1760630700000|2025-10-16 16:05:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|31
1760630710000|2025-10-16 16:05:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|2
1760630720000|2025-10-16 16:05:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760630730000|2025-10-16 16:05:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1760630790000|2025-10-16 16:06:30|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1760630810000|2025-10-16 16:06:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|50
1760630820000|2025-10-16 16:07:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1760630830000|2025-10-16 16:07:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1760630910000|2025-10-16 16:08:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760630920000|2025-10-16 16:08:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1760630930000|2025-10-16 16:08:50|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1760630970000|2025-10-16 16:09:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760630980000|2025-10-16 16:09:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1760630990000|2025-10-16 16:09:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1760631000000|2025-10-16 16:10:00|||||||||2
1760631020000|2025-10-16 16:10:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|37
1760631030000|2025-10-16 16:10:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|50
1760631080000|2025-10-16 16:11:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1760631100000|2025-10-16 16:11:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760631120000|2025-10-16 16:12:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1760631160000|2025-10-16 16:12:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1760631180000|2025-10-16 16:13:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1760631190000|2025-10-16 16:13:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1760631220000|2025-10-16 16:13:40|||||||||51
1760631240000|2025-10-16 16:14:00|||||||||30
1760631250000|2025-10-16 16:14:10|||||||||152
1760631260000|2025-10-16 16:14:20|||||||||7
1760631310000|2025-10-16 16:15:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760631320000|2025-10-16 16:15:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1760631330000|2025-10-16 16:15:30|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1760631340000|2025-10-16 16:15:40|20.5|20.42|20.48|20.4|20.5|20.42|20.47|20.39|0
1760631350000|2025-10-16 16:15:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1760631380000|2025-10-16 16:16:20|||||||||1
1760631400000|2025-10-16 16:16:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1760631410000|2025-10-16 16:16:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|0
1760631430000|2025-10-16 16:17:10|||||||||11
1760631440000|2025-10-16 16:17:20|||||||||1
1760631470000|2025-10-16 16:17:50|||||||||3
1760631510000|2025-10-16 16:18:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1760631520000|2025-10-16 16:18:40|20.53|20.45|20.58|20.5|20.58|20.5|20.53|20.45|4
1760631540000|2025-10-16 16:19:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1760631570000|2025-10-16 16:19:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1760631590000|2025-10-16 16:19:50|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|1
1760631600000|2025-10-16 16:20:00|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|2
1760631610000|2025-10-16 16:20:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1760631620000|2025-10-16 16:20:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1760631630000|2025-10-16 16:20:30|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|1
1760631640000|2025-10-16 16:20:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1760631650000|2025-10-16 16:20:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760631660000|2025-10-16 16:21:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1760631680000|2025-10-16 16:21:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1760631700000|2025-10-16 16:21:40|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|0
1760631710000|2025-10-16 16:21:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1760631720000|2025-10-16 16:22:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|0
1760631730000|2025-10-16 16:22:10|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1760631740000|2025-10-16 16:22:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1760631750000|2025-10-16 16:22:30|20.68|20.6|20.68|20.6|20.68|20.6|20.63|20.55|5
1760631800000|2025-10-16 16:23:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760631900000|2025-10-16 16:25:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|0
1760631920000|2025-10-16 16:25:20|||||||||2
1760631930000|2025-10-16 16:25:30|||||||||2
1760631950000|2025-10-16 16:25:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|8
1760631960000|2025-10-16 16:26:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1760631980000|2025-10-16 16:26:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|22
1760631990000|2025-10-16 16:26:30|||||||||8
1760632000000|2025-10-16 16:26:40|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|1
1760632030000|2025-10-16 16:27:10|20.8|20.72|20.81|20.73|20.81|20.73|20.78|20.7|0
1760632040000|2025-10-16 16:27:20|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1760632050000|2025-10-16 16:27:30|20.81|20.73|20.8|20.72|20.83|20.75|20.8|20.72|0
1760632060000|2025-10-16 16:27:40|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|0
1760632070000|2025-10-16 16:27:50|||||||||1
1760632080000|2025-10-16 16:28:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1760632090000|2025-10-16 16:28:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1760632160000|2025-10-16 16:29:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1760632190000|2025-10-16 16:29:50|||||||||12
1760632200000|2025-10-16 16:30:00|20.86|20.78|20.96|20.88|20.96|20.88|20.86|20.78|18
1760632210000|2025-10-16 16:30:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1760632220000|2025-10-16 16:30:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|10
1760632230000|2025-10-16 16:30:30|21.01|20.93|21.01|20.93|21.02|20.94|20.99|20.91|5
1760632240000|2025-10-16 16:30:40|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1760632250000|2025-10-16 16:30:50|21.03|20.95|21.04|20.96|21.04|20.96|21.01|20.93|1
1760632260000|2025-10-16 16:31:00|21.03|20.95|20.98|20.9|21.03|20.95|20.98|20.9|17
1760632270000|2025-10-16 16:31:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|4
1760632280000|2025-10-16 16:31:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|10
1760632290000|2025-10-16 16:31:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1760632300000|2025-10-16 16:31:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|5
1760632310000|2025-10-16 16:31:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|15
1760632330000|2025-10-16 16:32:10|21.06|20.98|21.29|21.21|21.29|21.21|21.06|20.98|25
1760632340000|2025-10-16 16:32:20|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|2
1760632350000|2025-10-16 16:32:30|21.34|21.26|21.29|21.21|21.34|21.26|21.26|21.18|0
1760632360000|2025-10-16 16:32:40|21.27|21.19|21.29|21.21|21.29|21.21|21.26|21.18|0
1760632370000|2025-10-16 16:32:50|21.31|21.23|21.32|21.24|21.34|21.26|21.31|21.23|0
1760632380000|2025-10-16 16:33:00|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|0
1760632390000|2025-10-16 16:33:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|3
1760632400000|2025-10-16 16:33:20|21.34|21.26|21.32|21.24|21.37|21.29|21.32|21.24|100
1760632410000|2025-10-16 16:33:30|21.34|21.26|21.29|21.21|21.34|21.26|21.26|21.18|34
1760632420000|2025-10-16 16:33:40|21.27|21.19|21.26|21.18|21.29|21.21|21.26|21.18|0
1760632430000|2025-10-16 16:33:50|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|1
1760632440000|2025-10-16 16:34:00|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|0
1760632450000|2025-10-16 16:34:10|21.34|21.26|21.32|21.24|21.4|21.26|21.29|21.15|9
1760632460000|2025-10-16 16:34:20|21.4|21.15|21.34|21.26|21.4|21.26|21.32|21.15|0
1760632470000|2025-10-16 16:34:30|21.35|21.27|21.37|21.29|21.48|21.32|21.35|21.23|0
1760632480000|2025-10-16 16:34:40|21.46|21.21|21.37|21.29|21.46|21.3|21.37|21.21|0
1760632490000|2025-10-16 16:34:50|21.35|21.27|21.32|21.24|21.43|21.29|21.32|21.18|1
1760632500000|2025-10-16 16:35:00|21.3|21.22|21.22|21.14|21.33|21.22|21.22|21.08|4
1760632510000|2025-10-16 16:35:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1760632520000|2025-10-16 16:35:20|21.25|21|21.25|21|21.25|21.08|21.14|21|0
1760632530000|2025-10-16 16:35:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1760632540000|2025-10-16 16:35:40|21.17|21.09|21.14|21.06|21.25|21.09|21.14|21|9
1760632550000|2025-10-16 16:35:50|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1760632560000|2025-10-16 16:36:00|21.17|21.09|21.17|21.09|21.25|21.11|21.17|21|0
1760632570000|2025-10-16 16:36:10|21.25|21|21.14|21.06|21.25|21.06|21.14|21|0
1760632580000|2025-10-16 16:36:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1760632590000|2025-10-16 16:36:30|21.09|21.01|21.09|21.01|21.2|21.03|21.09|20.95|0
1760632600000|2025-10-16 16:36:40|21.2|20.95|21.12|21.04|21.2|21.06|21.11|20.95|0
1760632610000|2025-10-16 16:36:50|21.11|21.03|21.2|20.95|21.2|21.04|21.11|20.95|0
1760632620000|2025-10-16 16:37:00|21.12|21.04|21.14|21.06|21.2|21.06|21.12|20.95|0
1760632630000|2025-10-16 16:37:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1760632640000|2025-10-16 16:37:20|21.11|21.03|21.16|21.08|21.17|21.09|21.11|21.03|9
1760632660000|2025-10-16 16:37:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760632670000|2025-10-16 16:37:50|21.16|21.08|21.17|21.09|21.17|21.09|21.14|21.06|3
1760632680000|2025-10-16 16:38:00|21.19|21.11|21.19|21.11|21.3|21.14|21.16|21.05|0
1760632690000|2025-10-16 16:38:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1760632700000|2025-10-16 16:38:20|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|3
1760632720000|2025-10-16 16:38:40|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1760632730000|2025-10-16 16:38:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1760632740000|2025-10-16 16:39:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1760632750000|2025-10-16 16:39:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1760632760000|2025-10-16 16:39:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1760632770000|2025-10-16 16:39:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760632780000|2025-10-16 16:39:40|21.22|21.14|21.21|21.13|21.3|21.14|21.21|21.05|0
1760632790000|2025-10-16 16:39:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1760632800000|2025-10-16 16:40:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1760632810000|2025-10-16 16:40:10|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1760632820000|2025-10-16 16:40:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1760632830000|2025-10-16 16:40:30|21.27|21.19|21.38|21.13|21.38|21.21|21.27|21.13|1
1760632840000|2025-10-16 16:40:40|21.29|21.21|21.35|21.1|21.38|21.21|21.27|21.1|0
1760632850000|2025-10-16 16:40:50|21.27|21.19|21.22|21.14|21.35|21.19|21.22|21.1|0
1760632860000|2025-10-16 16:41:00|21.3|21.05|21.14|21.06|21.3|21.14|21.14|21.05|0
1760632870000|2025-10-16 16:41:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1760632880000|2025-10-16 16:41:20|21.2|20.95|21.11|21.03|21.2|21.04|21.11|20.95|0
1760632890000|2025-10-16 16:41:30|21.09|21.01|21.15|20.9|21.15|21.01|21.07|20.9|1
1760632900000|2025-10-16 16:41:40|21.07|20.99|21.15|20.9|21.15|20.99|21.07|20.9|0
1760632910000|2025-10-16 16:41:50|21.07|20.99|21.07|20.99|21.15|20.99|21.06|20.9|0
1760632920000|2025-10-16 16:42:00|21.06|20.98|21.09|21.01|21.12|21.04|21.04|20.96|1
1760632930000|2025-10-16 16:42:10|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1760632940000|2025-10-16 16:42:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1760632950000|2025-10-16 16:42:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1760632960000|2025-10-16 16:42:40|21.14|21.06|21.16|21.08|21.17|21.09|21.14|21.06|0
1760632970000|2025-10-16 16:42:50|21.14|21.06|21.12|21.04|21.2|21.06|21.11|20.95|0
1760632980000|2025-10-16 16:43:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760632990000|2025-10-16 16:43:10|21.11|21.03|21.12|21.04|21.2|21.04|21.11|20.95|0
1760633000000|2025-10-16 16:43:20|21.11|21.03|21.12|21.04|21.2|21.04|21.09|20.95|0
1760633020000|2025-10-16 16:43:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1760633040000|2025-10-16 16:44:00|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1760633050000|2025-10-16 16:44:10|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|1
1760633060000|2025-10-16 16:44:20|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|1
1760633070000|2025-10-16 16:44:30|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1760633080000|2025-10-16 16:44:40|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1760633090000|2025-10-16 16:44:50|21.21|21.13|21.21|21.13|21.22|21.14|21.19|21.11|0
1760633100000|2025-10-16 16:45:00|21.19|21.11|21.22|21.14|21.3|21.14|21.14|21.05|1
1760633110000|2025-10-16 16:45:10|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1760633130000|2025-10-16 16:45:30|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|1
1760633140000|2025-10-16 16:45:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760633150000|2025-10-16 16:45:50|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1760633170000|2025-10-16 16:46:10|21.27|21.19|21.29|21.21|21.3|21.22|21.27|21.19|0
1760633180000|2025-10-16 16:46:20|21.32|21.24|21.29|21.21|21.38|21.24|21.29|21.13|0
1760633190000|2025-10-16 16:46:30|21.27|21.19|21.29|21.21|21.35|21.21|21.24|21.1|2
1760633200000|2025-10-16 16:46:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760633210000|2025-10-16 16:46:50|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1760633220000|2025-10-16 16:47:00|21.34|21.26|21.32|21.24|21.4|21.26|21.32|21.15|0
1760633230000|2025-10-16 16:47:10|21.34|21.26|21.32|21.24|21.4|21.26|21.32|21.15|0
1760633240000|2025-10-16 16:47:20|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|1
1760633250000|2025-10-16 16:47:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|1
1760633260000|2025-10-16 16:47:40|21.3|21.05|21.27|21.19|21.3|21.19|21.22|21.05|0
1760633270000|2025-10-16 16:47:50|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1760633280000|2025-10-16 16:48:00|21.3|21.22|21.24|21.16|21.3|21.22|21.24|21.16|0
1760633290000|2025-10-16 16:48:10|21.27|21.19|21.27|21.19|21.35|21.19|21.24|21.1|0
1760633300000|2025-10-16 16:48:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760633310000|2025-10-16 16:48:30|21.33|21.25|21.32|21.24|21.41|21.25|21.32|21.16|0
1760633320000|2025-10-16 16:48:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1760633330000|2025-10-16 16:48:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760633340000|2025-10-16 16:49:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1760633350000|2025-10-16 16:49:10|21.33|21.25|21.32|21.24|21.33|21.25|21.3|21.22|0
1760633360000|2025-10-16 16:49:20|21.3|21.22|21.32|21.24|21.35|21.27|21.3|21.22|0
1760633370000|2025-10-16 16:49:30|21.33|21.25|21.3|21.22|21.41|21.25|21.3|21.16|0
1760633380000|2025-10-16 16:49:40|21.32|21.24|21.24|21.16|21.32|21.24|21.24|21.16|0
1760633390000|2025-10-16 16:49:50|21.3|21.05|21.3|21.05|21.3|21.14|21.19|21.05|0
1760633400000|2025-10-16 16:50:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|2
1760633410000|2025-10-16 16:50:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760633420000|2025-10-16 16:50:20|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|0
1760633430000|2025-10-16 16:50:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760633440000|2025-10-16 16:50:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|40
1760633450000|2025-10-16 16:50:50|21.04|20.96|21.04|20.96|21.07|20.99|21.04|20.96|1
1760633460000|2025-10-16 16:51:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|0
1760633470000|2025-10-16 16:51:10|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|1
1760633480000|2025-10-16 16:51:20|21.12|21.04|21.17|21.09|21.23|21.09|21.12|20.98|10
1760633490000|2025-10-16 16:51:30|21.25|21|21.25|21|21.25|21.09|21.17|21|0
1760633500000|2025-10-16 16:51:40|21.17|21.09|21.22|21.14|21.22|21.14|21.17|21.09|0
1760633510000|2025-10-16 16:51:50|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|0
1760633520000|2025-10-16 16:52:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1760633530000|2025-10-16 16:52:10|21.22|21.14|21.19|21.11|21.3|21.14|21.19|21.03|1
1760633540000|2025-10-16 16:52:20|21.3|21.05|21.22|21.14|21.3|21.14|21.22|21.05|0
1760633550000|2025-10-16 16:52:30|21.19|21.11|21.19|21.11|21.3|21.13|21.19|21.05|14
1760633560000|2025-10-16 16:52:40|21.21|21.13|21.19|21.11|21.27|21.13|21.18|21.02|0
1760633570000|2025-10-16 16:52:50|21.21|21.13|21.21|21.13|21.3|21.14|21.19|21.05|0
1760633580000|2025-10-16 16:53:00|21.19|21.11|21.16|21.08|21.3|21.13|21.16|21.05|0
1760633590000|2025-10-16 16:53:10|21.25|21|21.16|21.08|21.25|21.08|21.16|21|0
1760633600000|2025-10-16 16:53:20|21.14|21.06|21.13|21.05|21.22|21.06|21.13|20.97|0
1760633610000|2025-10-16 16:53:30|21.22|20.97|21.09|21.01|21.22|21.06|21.05|20.97|140
1760633620000|2025-10-16 16:53:40|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1760633630000|2025-10-16 16:53:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1760633640000|2025-10-16 16:54:00|21.14|20.89|21.06|20.98|21.14|20.98|21.04|20.89|0
1760633650000|2025-10-16 16:54:10|21.08|21|21.11|21.03|21.11|21.03|21.08|21|39
1760633660000|2025-10-16 16:54:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1760633670000|2025-10-16 16:54:30|21.09|21.01|21.08|21|21.11|21.03|21.08|21|0
1760633700000|2025-10-16 16:55:00|21.04|20.96|21|20.92|21.04|20.96|20.98|20.9|22
1760633710000|2025-10-16 16:55:10|21.09|20.84|21.01|20.93|21.09|20.93|21|20.84|2
1760633720000|2025-10-16 16:55:20|20.99|20.91|20.98|20.9|21|20.92|20.98|20.9|0
1760633730000|2025-10-16 16:55:30|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1760633740000|2025-10-16 16:55:40|||||||||3
1760633750000|2025-10-16 16:55:50|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1760633760000|2025-10-16 16:56:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760633770000|2025-10-16 16:56:10|20.93|20.85|20.95|20.87|21.04|20.87|20.92|20.79|0
1760633780000|2025-10-16 16:56:20|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1760633790000|2025-10-16 16:56:30|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|2
1760633800000|2025-10-16 16:56:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760633810000|2025-10-16 16:56:50|20.99|20.74|20.9|20.82|20.99|20.82|20.88|20.74|0
1760633830000|2025-10-16 16:57:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1760633840000|2025-10-16 16:57:20|20.87|20.79|20.88|20.8|20.9|20.82|20.87|20.79|51
1760633850000|2025-10-16 16:57:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760633860000|2025-10-16 16:57:40|20.88|20.8|20.87|20.79|20.9|20.82|20.87|20.79|40
1760633870000|2025-10-16 16:57:50|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|3
1760633880000|2025-10-16 16:58:00|20.95|20.7|20.86|20.78|20.95|20.81|20.86|20.7|0
1760633910000|2025-10-16 16:58:30|20.92|20.67|20.84|20.76|20.92|20.76|20.84|20.67|0
1760633920000|2025-10-16 16:58:40|20.81|20.73|20.81|20.73|20.87|20.73|20.79|20.62|0
1760633930000|2025-10-16 16:58:50|20.84|20.76|20.84|20.76|20.92|20.76|20.84|20.67|0
1760633950000|2025-10-16 16:59:10|20.92|20.67|20.88|20.63|20.92|20.78|20.78|20.63|12
1760633960000|2025-10-16 16:59:20|20.84|20.76|20.84|20.76|20.92|20.76|20.84|20.67|0
1760633970000|2025-10-16 16:59:30|20.92|20.67|20.92|20.67|20.92|20.76|20.84|20.67|0
1760633980000|2025-10-16 16:59:40|20.84|20.76|20.84|20.76|20.92|20.76|20.81|20.67|0
1760633990000|2025-10-16 16:59:50|20.81|20.73|20.77|20.69|20.81|20.73|20.76|20.68|0
1760634000000|2025-10-16 17:00:00|20.81|20.73|20.81|20.73|20.92|20.76|20.81|20.65|0
1760634010000|2025-10-16 17:00:10|20.79|20.71|20.76|20.68|20.81|20.73|20.76|20.68|0
1760634020000|2025-10-16 17:00:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1760634030000|2025-10-16 17:00:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1760634040000|2025-10-16 17:00:40|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|36
1760634050000|2025-10-16 17:00:50|20.89|20.81|20.91|20.83|21|20.83|20.89|20.72|0
1760634060000|2025-10-16 17:01:00|20.89|20.81|20.94|20.86|21|20.88|20.89|20.75|0
1760634070000|2025-10-16 17:01:10|20.96|20.88|20.97|20.89|21.02|20.89|20.94|20.77|0
1760634080000|2025-10-16 17:01:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1760634090000|2025-10-16 17:01:30|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|2
1760634100000|2025-10-16 17:01:40|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1760634120000|2025-10-16 17:02:00|21.13|20.88|21.07|20.99|21.13|20.99|21.07|20.88|0
1760634130000|2025-10-16 17:02:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1760634140000|2025-10-16 17:02:20|21.05|20.97|21.12|21.04|21.12|21.04|21.05|20.97|0
1760634150000|2025-10-16 17:02:30|21.08|21|21.07|20.99|21.16|21.02|21.07|20.91|0
1760634160000|2025-10-16 17:02:40|21.16|20.91|21.05|20.97|21.16|20.99|21.05|20.91|0
1760634170000|2025-10-16 17:02:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1760634180000|2025-10-16 17:03:00|21.07|20.99|21.07|20.99|21.1|21.02|21.07|20.99|0
1760634190000|2025-10-16 17:03:10|21.08|21|21.08|21|21.13|21.05|21.08|21|0
1760634200000|2025-10-16 17:03:20|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|1
1760634210000|2025-10-16 17:03:30|21.12|21.04|21.13|21.05|21.13|21.05|21.1|21.02|0
1760634220000|2025-10-16 17:03:40|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1760634230000|2025-10-16 17:03:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760634240000|2025-10-16 17:04:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760634250000|2025-10-16 17:04:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1760634260000|2025-10-16 17:04:20|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|0
1760634270000|2025-10-16 17:04:30|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1760634280000|2025-10-16 17:04:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1760634290000|2025-10-16 17:04:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1760634300000|2025-10-16 17:05:00|21.07|20.99|21.1|21.02|21.1|21.02|21.05|20.97|0
1760634320000|2025-10-16 17:05:20|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|0
1760634330000|2025-10-16 17:05:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760634340000|2025-10-16 17:05:40|21.07|20.99|21.08|21|21.13|21.02|21.04|20.88|9
1760634350000|2025-10-16 17:05:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760634360000|2025-10-16 17:06:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|2
1760634370000|2025-10-16 17:06:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1760634380000|2025-10-16 17:06:20|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|0
1760634390000|2025-10-16 17:06:30|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1760634400000|2025-10-16 17:06:40|21.12|21.04|21.13|21.05|21.21|21.05|21.1|20.96|0
1760634420000|2025-10-16 17:07:00|21.12|21.04|21.1|21.02|21.13|21.05|21.1|21.02|0
1760634430000|2025-10-16 17:07:10|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|0
1760634440000|2025-10-16 17:07:20|21.07|20.99|20.96|20.88|21.07|20.99|20.96|20.88|0
1760634450000|2025-10-16 17:07:30|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1760634460000|2025-10-16 17:07:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|1
1760634470000|2025-10-16 17:07:50|20.96|20.88|21.01|20.93|21.08|20.93|20.96|20.83|0
1760634480000|2025-10-16 17:08:00|20.99|20.91|21.02|20.94|21.1|20.94|20.99|20.85|0
1760634490000|2025-10-16 17:08:10|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|0
1760634500000|2025-10-16 17:08:20|21.05|20.97|21.1|20.85|21.1|20.97|21.01|20.85|0
1760634510000|2025-10-16 17:08:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1760634520000|2025-10-16 17:08:40|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1760634530000|2025-10-16 17:08:50|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|1
1760634540000|2025-10-16 17:09:00|20.99|20.91|20.94|20.86|21.1|20.93|20.94|20.82|0
1760634550000|2025-10-16 17:09:10|20.96|20.88|21.07|20.82|21.07|20.91|20.96|20.8|0
1760634560000|2025-10-16 17:09:20|20.99|20.91|21.07|20.82|21.07|20.91|20.99|20.82|0
1760634570000|2025-10-16 17:09:30|21.01|20.93|21.01|20.93|21.07|20.93|20.96|20.82|0
1760634580000|2025-10-16 17:09:40|21.1|20.85|21.01|20.93|21.1|20.93|21.01|20.85|0
1760634600000|2025-10-16 17:10:00|21.1|20.85|21.01|20.93|21.1|20.94|20.99|20.85|0
1760634610000|2025-10-16 17:10:10|20.99|20.91|21.01|20.93|21.02|20.94|20.99|20.91|0
1760634620000|2025-10-16 17:10:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|1
1760634630000|2025-10-16 17:10:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1760634640000|2025-10-16 17:10:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1760634650000|2025-10-16 17:10:50|21.01|20.93|20.99|20.91|21.02|20.94|20.99|20.91|0
1760634660000|2025-10-16 17:11:00|21|20.92|21.01|20.93|21.02|20.94|21|20.92|0
1760634670000|2025-10-16 17:11:10|21.02|20.94|20.96|20.88|21.02|20.94|20.96|20.88|0
1760634680000|2025-10-16 17:11:20|20.94|20.86|20.94|20.86|21.02|20.86|20.94|20.77|0
1760634690000|2025-10-16 17:11:30|21.02|20.77|20.94|20.86|21.02|20.86|20.94|20.77|0
1760634700000|2025-10-16 17:11:40|21.02|20.77|20.96|20.88|21.02|20.88|20.94|20.77|0
1760634720000|2025-10-16 17:12:00|21.02|20.77|20.94|20.86|21.02|20.86|20.94|20.77|0
1760634730000|2025-10-16 17:12:10|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1760634740000|2025-10-16 17:12:20|21.02|20.77|20.96|20.88|21.05|20.89|20.94|20.77|1
1760634760000|2025-10-16 17:12:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1760634770000|2025-10-16 17:12:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1760634780000|2025-10-16 17:13:00|21.05|20.8|20.94|20.86|21.05|20.86|20.94|20.77|1
1760634790000|2025-10-16 17:13:10|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|0
1760634800000|2025-10-16 17:13:20|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1760634810000|2025-10-16 17:13:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760634820000|2025-10-16 17:13:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1760634830000|2025-10-16 17:13:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1760634840000|2025-10-16 17:14:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760634870000|2025-10-16 17:14:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1760634880000|2025-10-16 17:14:40|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1760634890000|2025-10-16 17:14:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1760634900000|2025-10-16 17:15:00|20.99|20.91|21.02|20.94|21.07|20.94|20.99|20.82|3
1760634910000|2025-10-16 17:15:10|21.01|20.93|21.05|20.8|21.05|20.93|20.96|20.8|1
1760634920000|2025-10-16 17:15:20|20.99|20.91|21.05|20.8|21.05|20.91|20.96|20.8|0
1760634930000|2025-10-16 17:15:30|20.96|20.88|20.96|20.88|21.05|20.88|20.96|20.8|0
1760634940000|2025-10-16 17:15:40|21.05|20.8|20.96|20.88|21.05|20.89|20.96|20.8|0
1760634950000|2025-10-16 17:15:50|21.05|20.8|21.05|20.8|21.05|20.89|20.96|20.8|0
1760634960000|2025-10-16 17:16:00|20.96|20.88|21.02|20.94|21.02|20.94|20.96|20.88|0
1760634970000|2025-10-16 17:16:10|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|0
1760634980000|2025-10-16 17:16:20|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1760634990000|2025-10-16 17:16:30|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|1
1760635000000|2025-10-16 17:16:40|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|0
1760635010000|2025-10-16 17:16:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1760635020000|2025-10-16 17:17:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1760635030000|2025-10-16 17:17:10|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|0
1760635050000|2025-10-16 17:17:30|20.92|20.84|20.91|20.83|20.96|20.88|20.91|20.83|0
1760635070000|2025-10-16 17:17:50|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|0
1760635090000|2025-10-16 17:18:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760635100000|2025-10-16 17:18:20|20.86|20.78|20.81|20.73|20.87|20.79|20.81|20.73|0
1760635120000|2025-10-16 17:18:40|20.79|20.71|20.77|20.69|20.79|20.71|20.76|20.68|0
1760635130000|2025-10-16 17:18:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1760635140000|2025-10-16 17:19:00|20.73|20.65|20.81|20.73|20.9|20.74|20.73|20.65|1
1760635150000|2025-10-16 17:19:10|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1760635170000|2025-10-16 17:19:30|20.81|20.73|20.82|20.74|20.9|20.74|20.81|20.65|0
1760635180000|2025-10-16 17:19:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760635190000|2025-10-16 17:19:50|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1760635200000|2025-10-16 17:20:00|20.84|20.76|20.82|20.74|20.93|20.77|20.82|20.68|3
1760635210000|2025-10-16 17:20:10|20.84|20.76|20.82|20.74|20.93|20.77|20.82|20.68|0
1760635230000|2025-10-16 17:20:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1760635240000|2025-10-16 17:20:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1760635250000|2025-10-16 17:20:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1760635260000|2025-10-16 17:21:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1760635270000|2025-10-16 17:21:10|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1760635280000|2025-10-16 17:21:20|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1760635290000|2025-10-16 17:21:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1760635340000|2025-10-16 17:22:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760635360000|2025-10-16 17:22:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760635400000|2025-10-16 17:23:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1760635410000|2025-10-16 17:23:30|20.93|20.85|20.95|20.87|21.03|20.89|20.93|20.78|0
1760635420000|2025-10-16 17:23:40|20.97|20.89|21.01|20.93|21.02|20.94|20.97|20.89|0
1760635430000|2025-10-16 17:23:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1760635440000|2025-10-16 17:24:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1760635450000|2025-10-16 17:24:10|||||||||2
1760635460000|2025-10-16 17:24:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760635480000|2025-10-16 17:24:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1760635530000|2025-10-16 17:25:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760635540000|2025-10-16 17:25:40|20.95|20.87|21.02|20.94|21.02|20.94|20.95|20.87|0
1760635560000|2025-10-16 17:26:00|||||||||2
1760635570000|2025-10-16 17:26:10|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|20
1760635580000|2025-10-16 17:26:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1760635610000|2025-10-16 17:26:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1760635620000|2025-10-16 17:27:00|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1760635630000|2025-10-16 17:27:10|21.06|20.81|20.98|20.9|21.06|20.9|20.97|20.81|0
1760635640000|2025-10-16 17:27:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1760635650000|2025-10-16 17:27:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760635660000|2025-10-16 17:27:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760635670000|2025-10-16 17:27:50|20.97|20.89|20.9|20.82|20.97|20.89|20.9|20.82|0
1760635680000|2025-10-16 17:28:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760635690000|2025-10-16 17:28:10|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|0
1760635700000|2025-10-16 17:28:20|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1760635710000|2025-10-16 17:28:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760635730000|2025-10-16 17:28:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1760635740000|2025-10-16 17:29:00|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|0
1760635750000|2025-10-16 17:29:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|1
1760635760000|2025-10-16 17:29:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1760635770000|2025-10-16 17:29:30|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1760635810000|2025-10-16 17:30:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760635820000|2025-10-16 17:30:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760635830000|2025-10-16 17:30:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760635840000|2025-10-16 17:30:40|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|0
1760635850000|2025-10-16 17:30:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1760635860000|2025-10-16 17:31:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760635890000|2025-10-16 17:31:30|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|2
1760635910000|2025-10-16 17:31:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1760635920000|2025-10-16 17:32:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1760635930000|2025-10-16 17:32:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1760635940000|2025-10-16 17:32:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760635950000|2025-10-16 17:32:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1760635960000|2025-10-16 17:32:40|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1760635970000|2025-10-16 17:32:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1760635990000|2025-10-16 17:33:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1760636000000|2025-10-16 17:33:20|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1760636010000|2025-10-16 17:33:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760636020000|2025-10-16 17:33:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1760636030000|2025-10-16 17:33:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1760636040000|2025-10-16 17:34:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760636050000|2025-10-16 17:34:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1760636060000|2025-10-16 17:34:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760636080000|2025-10-16 17:34:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1760636100000|2025-10-16 17:35:00|20.9|20.82|20.97|20.89|20.97|20.89|20.9|20.82|1
1760636110000|2025-10-16 17:35:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1760636150000|2025-10-16 17:35:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760636170000|2025-10-16 17:36:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760636210000|2025-10-16 17:36:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760636220000|2025-10-16 17:37:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1760636250000|2025-10-16 17:37:30|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|0
1760636260000|2025-10-16 17:37:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1760636300000|2025-10-16 17:38:20|20.93|20.85|20.95|20.87|20.97|20.89|20.93|20.85|5
1760636310000|2025-10-16 17:38:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|20
1760636320000|2025-10-16 17:38:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1760636340000|2025-10-16 17:39:00|21.01|20.76|20.93|20.85|21.01|20.85|20.92|20.76|0
1760636370000|2025-10-16 17:39:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760636380000|2025-10-16 17:39:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|1
1760636390000|2025-10-16 17:39:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1760636400000|2025-10-16 17:40:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|23
1760636410000|2025-10-16 17:40:10|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1760636420000|2025-10-16 17:40:20|||||||||2
1760636430000|2025-10-16 17:40:30|||||||||2
1760636440000|2025-10-16 17:40:40|||||||||1
1760636450000|2025-10-16 17:40:50|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1760636460000|2025-10-16 17:41:00|||||||||5
1760636470000|2025-10-16 17:41:10|||||||||3
1760636480000|2025-10-16 17:41:20|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1760636490000|2025-10-16 17:41:30|||||||||3
1760636500000|2025-10-16 17:41:40|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1760636510000|2025-10-16 17:41:50|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1760636520000|2025-10-16 17:42:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1760636570000|2025-10-16 17:42:50|21.1|21.02|21.1|21.02|21.19|21.02|21.1|20.94|0
1760636580000|2025-10-16 17:43:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1760636590000|2025-10-16 17:43:10|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636600000|2025-10-16 17:43:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636620000|2025-10-16 17:43:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636650000|2025-10-16 17:44:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|40
1760636660000|2025-10-16 17:44:20|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1760636670000|2025-10-16 17:44:30|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636690000|2025-10-16 17:44:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760636700000|2025-10-16 17:45:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1760636710000|2025-10-16 17:45:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636740000|2025-10-16 17:45:40|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|10
1760636750000|2025-10-16 17:45:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636760000|2025-10-16 17:46:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760636770000|2025-10-16 17:46:10|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|40
1760636790000|2025-10-16 17:46:30|21.11|21.03|21.1|21.02|21.13|21.05|21.1|21.02|0
1760636800000|2025-10-16 17:46:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760636850000|2025-10-16 17:47:30|21.21|20.96|21.1|21.02|21.21|21.05|21.1|20.96|0
1760636860000|2025-10-16 17:47:40|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1760636870000|2025-10-16 17:47:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1760636880000|2025-10-16 17:48:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1760636890000|2025-10-16 17:48:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1760636930000|2025-10-16 17:48:50|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1760636940000|2025-10-16 17:49:00|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1760636950000|2025-10-16 17:49:10|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1760636960000|2025-10-16 17:49:20|21.08|21|21.08|21|21.08|21|21.05|20.97|0
1760636980000|2025-10-16 17:49:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1760637010000|2025-10-16 17:50:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1760637030000|2025-10-16 17:50:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1760637040000|2025-10-16 17:50:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760637050000|2025-10-16 17:50:50|21.08|21|21.08|21|21.09|21.01|21.08|21|3
1760637070000|2025-10-16 17:51:10|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1760637080000|2025-10-16 17:51:20|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1760637090000|2025-10-16 17:51:30|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1760637100000|2025-10-16 17:51:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1760637120000|2025-10-16 17:52:00|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1760637130000|2025-10-16 17:52:10|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1760637160000|2025-10-16 17:52:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1760637170000|2025-10-16 17:52:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760637180000|2025-10-16 17:53:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1760637190000|2025-10-16 17:53:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760637200000|2025-10-16 17:53:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1760637210000|2025-10-16 17:53:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1760637240000|2025-10-16 17:54:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|9
1760637250000|2025-10-16 17:54:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760637260000|2025-10-16 17:54:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1760637270000|2025-10-16 17:54:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1760637280000|2025-10-16 17:54:40|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1760637290000|2025-10-16 17:54:50|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1760637300000|2025-10-16 17:55:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|2
1760637310000|2025-10-16 17:55:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|1
1760637350000|2025-10-16 17:55:50|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|1
1760637360000|2025-10-16 17:56:00|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1760637370000|2025-10-16 17:56:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1760637390000|2025-10-16 17:56:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1760637400000|2025-10-16 17:56:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1760637420000|2025-10-16 17:57:00|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|0
1760637430000|2025-10-16 17:57:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1760637450000|2025-10-16 17:57:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1760637460000|2025-10-16 17:57:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1760637480000|2025-10-16 17:58:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1760637490000|2025-10-16 17:58:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1760637510000|2025-10-16 17:58:30|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|0
1760637520000|2025-10-16 17:58:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1760637530000|2025-10-16 17:58:50|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1760637540000|2025-10-16 17:59:00|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1760637550000|2025-10-16 17:59:10|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1760637560000|2025-10-16 17:59:20|21.04|20.96|21.04|20.96|21.06|20.98|21.03|20.95|0
1760637570000|2025-10-16 17:59:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1760637600000|2025-10-16 18:00:00|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1760637610000|2025-10-16 18:00:10|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1760637620000|2025-10-16 18:00:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1760637630000|2025-10-16 18:00:30|||||||||6
1760637640000|2025-10-16 18:00:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1760637660000|2025-10-16 18:01:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1760637670000|2025-10-16 18:01:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|16
1760637680000|2025-10-16 18:01:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760637700000|2025-10-16 18:01:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1760637740000|2025-10-16 18:02:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760637760000|2025-10-16 18:02:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|9
1760637780000|2025-10-16 18:03:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760637790000|2025-10-16 18:03:10|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|75
1760637810000|2025-10-16 18:03:30|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1760637820000|2025-10-16 18:03:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|20
1760637830000|2025-10-16 18:03:50|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1760637840000|2025-10-16 18:04:00|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|0
1760637850000|2025-10-16 18:04:10|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|17
1760637860000|2025-10-16 18:04:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|34
1760637880000|2025-10-16 18:04:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760637940000|2025-10-16 18:05:40|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|34
1760637950000|2025-10-16 18:05:50|21.27|21.19|21.26|21.18|21.29|21.21|21.26|21.18|12
1760637960000|2025-10-16 18:06:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|7
1760637970000|2025-10-16 18:06:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1760637980000|2025-10-16 18:06:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1760638000000|2025-10-16 18:06:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1760638050000|2025-10-16 18:07:30|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1760638060000|2025-10-16 18:07:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760638070000|2025-10-16 18:07:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|9
1760638080000|2025-10-16 18:08:00|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|12
1760638090000|2025-10-16 18:08:10|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1760638100000|2025-10-16 18:08:20|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1760638110000|2025-10-16 18:08:30|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1760638120000|2025-10-16 18:08:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1760638130000|2025-10-16 18:08:50|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|0
1760638150000|2025-10-16 18:09:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760638180000|2025-10-16 18:09:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1760638200000|2025-10-16 18:10:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760638220000|2025-10-16 18:10:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760638230000|2025-10-16 18:10:30|21.27|21.19|21.27|21.19|21.27|21.19|21.24|21.16|0
1760638240000|2025-10-16 18:10:40|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|0
1760638250000|2025-10-16 18:10:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1760638260000|2025-10-16 18:11:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1760638320000|2025-10-16 18:12:00|21.3|21.22|21.34|21.26|21.35|21.27|21.3|21.22|3
1760638330000|2025-10-16 18:12:10|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|0
1760638340000|2025-10-16 18:12:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1760638350000|2025-10-16 18:12:30|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1760638370000|2025-10-16 18:12:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|3
1760638380000|2025-10-16 18:13:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1760638400000|2025-10-16 18:13:20|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|0
1760638410000|2025-10-16 18:13:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|10
1760638420000|2025-10-16 18:13:40|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1760638430000|2025-10-16 18:13:50|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|2
1760638460000|2025-10-16 18:14:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|102
1760638480000|2025-10-16 18:14:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1760638490000|2025-10-16 18:14:50|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|0
1760638500000|2025-10-16 18:15:00|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|3
1760638530000|2025-10-16 18:15:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1760638540000|2025-10-16 18:15:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1760638590000|2025-10-16 18:16:30|||||||||33
1760638600000|2025-10-16 18:16:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1760638610000|2025-10-16 18:16:50|21.41|21.33|21.37|21.29|21.41|21.33|21.37|21.29|0
1760638620000|2025-10-16 18:17:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|20
1760638630000|2025-10-16 18:17:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1760638640000|2025-10-16 18:17:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1760638650000|2025-10-16 18:17:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|34
1760638660000|2025-10-16 18:17:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760638670000|2025-10-16 18:17:50|||||||||16
1760638680000|2025-10-16 18:18:00|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|0
1760638690000|2025-10-16 18:18:10|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|35
1760638700000|2025-10-16 18:18:20|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|0
1760638710000|2025-10-16 18:18:30|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|0
1760638720000|2025-10-16 18:18:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760638730000|2025-10-16 18:18:50|21.43|21.18|21.34|21.26|21.43|21.26|21.34|21.18|0
1760638740000|2025-10-16 18:19:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1760638760000|2025-10-16 18:19:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1760638770000|2025-10-16 18:19:30|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1760638780000|2025-10-16 18:19:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760638790000|2025-10-16 18:19:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1760638800000|2025-10-16 18:20:00|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1760638810000|2025-10-16 18:20:10|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1760638820000|2025-10-16 18:20:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760638830000|2025-10-16 18:20:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|1
1760638840000|2025-10-16 18:20:40|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1760638850000|2025-10-16 18:20:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1760638860000|2025-10-16 18:21:00|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|0
1760638880000|2025-10-16 18:21:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1760638890000|2025-10-16 18:21:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1760638900000|2025-10-16 18:21:40|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1760638910000|2025-10-16 18:21:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760638920000|2025-10-16 18:22:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|0
1760638940000|2025-10-16 18:22:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1760638950000|2025-10-16 18:22:30|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1760638960000|2025-10-16 18:22:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1760638980000|2025-10-16 18:23:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760638990000|2025-10-16 18:23:10|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|0
1760639000000|2025-10-16 18:23:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760639020000|2025-10-16 18:23:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760639040000|2025-10-16 18:24:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1760639060000|2025-10-16 18:24:20|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1760639070000|2025-10-16 18:24:30|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|4
1760639080000|2025-10-16 18:24:40|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1760639090000|2025-10-16 18:24:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760639100000|2025-10-16 18:25:00|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1760639110000|2025-10-16 18:25:10|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|0
1760639120000|2025-10-16 18:25:20|21.35|21.27|21.39|21.31|21.43|21.31|21.34|21.18|0
1760639130000|2025-10-16 18:25:30|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1760639140000|2025-10-16 18:25:40|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|0
1760639150000|2025-10-16 18:25:50|21.4|21.32|21.39|21.31|21.45|21.37|21.39|21.31|9
1760639160000|2025-10-16 18:26:00|21.5|21.25|21.42|21.34|21.5|21.36|21.42|21.25|0
1760639170000|2025-10-16 18:26:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|1
1760639190000|2025-10-16 18:26:30|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1760639210000|2025-10-16 18:26:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1760639220000|2025-10-16 18:27:00|21.42|21.34|21.42|21.34|21.42|21.34|21.39|21.31|0
1760639240000|2025-10-16 18:27:20|21.39|21.31|21.39|21.31|21.48|21.34|21.39|21.23|0
1760639260000|2025-10-16 18:27:40|21.37|21.29|21.39|21.31|21.48|21.31|21.37|21.2|0
1760639280000|2025-10-16 18:28:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1760639290000|2025-10-16 18:28:10|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|0
1760639300000|2025-10-16 18:28:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1760639320000|2025-10-16 18:28:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1760639340000|2025-10-16 18:29:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|0
1760639350000|2025-10-16 18:29:10|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|0
1760639360000|2025-10-16 18:29:20|21.35|21.27|21.35|21.27|21.37|21.29|21.34|21.26|0
1760639370000|2025-10-16 18:29:30|21.43|21.18|21.34|21.26|21.43|21.29|21.34|21.18|0
1760639380000|2025-10-16 18:29:40|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1760639390000|2025-10-16 18:29:50|21.32|21.24|21.4|21.15|21.4|21.24|21.29|21.15|0
1760639400000|2025-10-16 18:30:00|21.32|21.24|21.29|21.21|21.4|21.26|21.29|21.15|0
1760639410000|2025-10-16 18:30:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1760639420000|2025-10-16 18:30:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1760639440000|2025-10-16 18:30:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760639450000|2025-10-16 18:30:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1760639460000|2025-10-16 18:31:00|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1760639480000|2025-10-16 18:31:20|||||||||2
1760639510000|2025-10-16 18:31:50|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|1
1760639520000|2025-10-16 18:32:00|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|0
1760639530000|2025-10-16 18:32:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760639550000|2025-10-16 18:32:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1760639560000|2025-10-16 18:32:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760639580000|2025-10-16 18:33:00|21.42|21.34|21.42|21.34|21.44|21.36|21.39|21.31|0
1760639590000|2025-10-16 18:33:10|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1760639600000|2025-10-16 18:33:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|2
1760639610000|2025-10-16 18:33:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1760639640000|2025-10-16 18:34:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1760639650000|2025-10-16 18:34:10|21.49|21.41|21.45|21.37|21.49|21.41|21.45|21.37|10
1760639660000|2025-10-16 18:34:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|22
1760639680000|2025-10-16 18:34:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|20
1760639700000|2025-10-16 18:35:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|23
1760639710000|2025-10-16 18:35:10|21.48|21.4|21.39|21.31|21.49|21.41|21.39|21.31|0
1760639720000|2025-10-16 18:35:20|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1760639730000|2025-10-16 18:35:30|21.34|21.26|21.34|21.26|21.39|21.31|21.34|21.26|8
1760639740000|2025-10-16 18:35:40|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|0
1760639750000|2025-10-16 18:35:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760639770000|2025-10-16 18:36:10|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|0
1760639780000|2025-10-16 18:36:20|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|0
1760639790000|2025-10-16 18:36:30|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1760639800000|2025-10-16 18:36:40|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1760639810000|2025-10-16 18:36:50|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1760639820000|2025-10-16 18:37:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1760639830000|2025-10-16 18:37:10|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|0
1760639850000|2025-10-16 18:37:30|21.4|21.15|21.34|21.26|21.4|21.26|21.31|21.15|0
1760639880000|2025-10-16 18:38:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1760639890000|2025-10-16 18:38:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|0
1760639900000|2025-10-16 18:38:20|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|0
1760639910000|2025-10-16 18:38:30|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1760639940000|2025-10-16 18:39:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1760639950000|2025-10-16 18:39:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|27
1760639960000|2025-10-16 18:39:20|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|0
1760639970000|2025-10-16 18:39:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1760639980000|2025-10-16 18:39:40|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1760639990000|2025-10-16 18:39:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1760640000000|2025-10-16 18:40:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1760640010000|2025-10-16 18:40:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1760640020000|2025-10-16 18:40:20|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|0
1760640030000|2025-10-16 18:40:30|21.33|21.25|21.31|21.23|21.33|21.25|21.29|21.21|0
1760640040000|2025-10-16 18:40:40|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|0
1760640050000|2025-10-16 18:40:50|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|0
1760640090000|2025-10-16 18:41:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|20
1760640110000|2025-10-16 18:41:50|||||||||5
1760640140000|2025-10-16 18:42:20|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|18
1760640170000|2025-10-16 18:42:50|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|5
1760640190000|2025-10-16 18:43:10|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760640200000|2025-10-16 18:43:20|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|3
1760640220000|2025-10-16 18:43:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1760640230000|2025-10-16 18:43:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1760640240000|2025-10-16 18:44:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760640250000|2025-10-16 18:44:10|21.07|20.99|21.1|21.02|21.1|21.02|21.07|20.99|0
1760640260000|2025-10-16 18:44:20|21.08|21|21.1|21.02|21.1|21.02|21.07|20.99|0
1760640270000|2025-10-16 18:44:30|21.08|21|21.13|21.05|21.19|21.05|21.07|20.94|9
1760640280000|2025-10-16 18:44:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1760640290000|2025-10-16 18:44:50|21.12|21.04|21.13|21.05|21.15|21.07|21.12|21.04|0
1760640300000|2025-10-16 18:45:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|5
1760640310000|2025-10-16 18:45:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|9
1760640330000|2025-10-16 18:45:30|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|0
1760640340000|2025-10-16 18:45:40|21.08|21|21.13|21.05|21.19|21.07|21.08|20.94|0
1760640350000|2025-10-16 18:45:50|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1760640360000|2025-10-16 18:46:00|21.13|21.05|21.1|21.02|21.15|21.07|21.1|21.02|0
1760640370000|2025-10-16 18:46:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1760640390000|2025-10-16 18:46:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|1
1760640400000|2025-10-16 18:46:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760640410000|2025-10-16 18:46:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760640420000|2025-10-16 18:47:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760640430000|2025-10-16 18:47:10|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1760640440000|2025-10-16 18:47:20|21.08|21|21.07|20.99|21.1|21.02|21.07|20.99|0
1760640450000|2025-10-16 18:47:30|21.16|20.91|21.08|21|21.16|21|21.07|20.91|0
1760640460000|2025-10-16 18:47:40|21.19|20.94|21.15|21.07|21.19|21.07|21.1|20.94|0
1760640470000|2025-10-16 18:47:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1760640480000|2025-10-16 18:48:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1760640490000|2025-10-16 18:48:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760640520000|2025-10-16 18:48:40|21.22|21.14|21.2|21.12|21.23|21.15|21.2|21.12|9
1760640550000|2025-10-16 18:49:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1760640560000|2025-10-16 18:49:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760640570000|2025-10-16 18:49:30|21.31|21.06|21.23|21.15|21.31|21.15|21.23|21.06|0
1760640600000|2025-10-16 18:50:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|2
1760640610000|2025-10-16 18:50:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1760640620000|2025-10-16 18:50:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1760640630000|2025-10-16 18:50:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1760640640000|2025-10-16 18:50:40|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1760640650000|2025-10-16 18:50:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1760640660000|2025-10-16 18:51:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760640690000|2025-10-16 18:51:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1760640770000|2025-10-16 18:52:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760640780000|2025-10-16 18:53:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1760640800000|2025-10-16 18:53:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760640810000|2025-10-16 18:53:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760640880000|2025-10-16 18:54:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1760640890000|2025-10-16 18:54:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1760640900000|2025-10-16 18:55:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1760640910000|2025-10-16 18:55:10|21.17|21.09|21.15|21.07|21.18|21.1|21.15|21.07|0
1760640920000|2025-10-16 18:55:20|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1760640970000|2025-10-16 18:56:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1760640980000|2025-10-16 18:56:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1760640990000|2025-10-16 18:56:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760641000000|2025-10-16 18:56:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760641010000|2025-10-16 18:56:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760641060000|2025-10-16 18:57:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760641080000|2025-10-16 18:58:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|3
1760641130000|2025-10-16 18:58:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1760641140000|2025-10-16 18:59:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1760641150000|2025-10-16 18:59:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1760641160000|2025-10-16 18:59:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1760641180000|2025-10-16 18:59:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1760641200000|2025-10-16 19:00:00|21.2|21.12|21.27|21.19|21.27|21.19|21.2|21.12|2
1760641210000|2025-10-16 19:00:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1760641220000|2025-10-16 19:00:20|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|0
1760641230000|2025-10-16 19:00:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1760641240000|2025-10-16 19:00:40|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|0
1760641250000|2025-10-16 19:00:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1760641270000|2025-10-16 19:01:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760641280000|2025-10-16 19:01:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1760641300000|2025-10-16 19:01:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760641310000|2025-10-16 19:01:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1760641320000|2025-10-16 19:02:00|21.2|21.12|21.27|21.19|21.27|21.19|21.2|21.12|0
1760641330000|2025-10-16 19:02:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1760641340000|2025-10-16 19:02:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1760641350000|2025-10-16 19:02:30|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1760641380000|2025-10-16 19:03:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|1
1760641390000|2025-10-16 19:03:10|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1760641400000|2025-10-16 19:03:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1760641470000|2025-10-16 19:04:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760641480000|2025-10-16 19:04:40|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|4
1760641490000|2025-10-16 19:04:50|||||||||10
1760641500000|2025-10-16 19:05:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760641510000|2025-10-16 19:05:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1760641530000|2025-10-16 19:05:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760641540000|2025-10-16 19:05:40|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|3
1760641550000|2025-10-16 19:05:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760641570000|2025-10-16 19:06:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1760641590000|2025-10-16 19:06:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|7
1760641610000|2025-10-16 19:06:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1760641630000|2025-10-16 19:07:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1760641640000|2025-10-16 19:07:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760641650000|2025-10-16 19:07:30|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1760641670000|2025-10-16 19:07:50|21.3|21.22|21.39|21.14|21.39|21.22|21.3|21.14|0
1760641680000|2025-10-16 19:08:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760641690000|2025-10-16 19:08:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760641800000|2025-10-16 19:10:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|2
1760641830000|2025-10-16 19:10:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1760641840000|2025-10-16 19:10:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760641850000|2025-10-16 19:10:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760641870000|2025-10-16 19:11:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1760641880000|2025-10-16 19:11:20|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1760641890000|2025-10-16 19:11:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760641900000|2025-10-16 19:11:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1760641910000|2025-10-16 19:11:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760641920000|2025-10-16 19:12:00|21.25|21.17|21.32|21.24|21.32|21.24|21.25|21.17|0
1760641930000|2025-10-16 19:12:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760641940000|2025-10-16 19:12:20|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1760641980000|2025-10-16 19:13:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760641990000|2025-10-16 19:13:10|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1760642010000|2025-10-16 19:13:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1760642030000|2025-10-16 19:13:50|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1760642040000|2025-10-16 19:14:00|21.32|21.24|21.33|21.25|21.33|21.25|21.32|21.24|0
1760642060000|2025-10-16 19:14:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|0
1760642080000|2025-10-16 19:14:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760642100000|2025-10-16 19:15:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1760642110000|2025-10-16 19:15:10|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|0
1760642120000|2025-10-16 19:15:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|13
1760642140000|2025-10-16 19:15:40|||||||||1
1760642160000|2025-10-16 19:16:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760642180000|2025-10-16 19:16:20|21.42|21.34|21.43|21.35|21.43|21.35|21.42|21.34|1
1760642190000|2025-10-16 19:16:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760642220000|2025-10-16 19:17:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1760642230000|2025-10-16 19:17:10|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1760642240000|2025-10-16 19:17:20|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1760642250000|2025-10-16 19:17:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642280000|2025-10-16 19:18:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760642290000|2025-10-16 19:18:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1760642320000|2025-10-16 19:18:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642340000|2025-10-16 19:19:00|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|0
1760642350000|2025-10-16 19:19:10|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|0
1760642360000|2025-10-16 19:19:20|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|0
1760642370000|2025-10-16 19:19:30|21.41|21.33|21.4|21.32|21.43|21.35|21.38|21.3|0
1760642380000|2025-10-16 19:19:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1760642390000|2025-10-16 19:19:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760642400000|2025-10-16 19:20:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1760642420000|2025-10-16 19:20:20|21.46|21.21|21.38|21.3|21.46|21.3|21.38|21.21|10
1760642440000|2025-10-16 19:20:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760642450000|2025-10-16 19:20:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642460000|2025-10-16 19:21:00|21.45|21.37|21.45|21.37|21.46|21.38|21.45|21.37|0
1760642470000|2025-10-16 19:21:10|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1760642480000|2025-10-16 19:21:20|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1760642490000|2025-10-16 19:21:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1760642530000|2025-10-16 19:22:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642540000|2025-10-16 19:22:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1760642560000|2025-10-16 19:22:40|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|0
1760642570000|2025-10-16 19:22:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760642580000|2025-10-16 19:23:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642590000|2025-10-16 19:23:10|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|0
1760642600000|2025-10-16 19:23:20|||||||||1
1760642660000|2025-10-16 19:24:20|21.43|21.35|21.4|21.32|21.43|21.35|21.38|21.3|0
1760642670000|2025-10-16 19:24:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1760642730000|2025-10-16 19:25:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1760642740000|2025-10-16 19:25:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|3
1760642790000|2025-10-16 19:26:30|21.44|21.36|21.48|21.4|21.48|21.4|21.44|21.36|2
1760642800000|2025-10-16 19:26:40|||||||||1
1760642830000|2025-10-16 19:27:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642850000|2025-10-16 19:27:30|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1760642860000|2025-10-16 19:27:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760642870000|2025-10-16 19:27:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1760642900000|2025-10-16 19:28:20|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1760642930000|2025-10-16 19:28:50|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|1
1760642960000|2025-10-16 19:29:20|21.56|21.31|21.48|21.4|21.56|21.4|21.48|21.31|0
1760643000000|2025-10-16 19:30:00|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1760643010000|2025-10-16 19:30:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760643020000|2025-10-16 19:30:20|21.45|21.37|21.46|21.38|21.48|21.4|21.45|21.37|0
1760643030000|2025-10-16 19:30:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|0
1760643040000|2025-10-16 19:30:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1760643050000|2025-10-16 19:30:50|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|34
1760643070000|2025-10-16 19:31:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1760643080000|2025-10-16 19:31:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760643130000|2025-10-16 19:32:10|21.44|21.36|21.43|21.35|21.52|21.36|21.43|21.27|0
1760643150000|2025-10-16 19:32:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|47
1760643230000|2025-10-16 19:33:50|||||||||3
1760643290000|2025-10-16 19:34:50|21.43|21.35|21.41|21.33|21.43|21.35|21.39|21.31|0
1760643300000|2025-10-16 19:35:00|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|3
1760643310000|2025-10-16 19:35:10|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|0
1760643320000|2025-10-16 19:35:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1760643350000|2025-10-16 19:35:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1760643370000|2025-10-16 19:36:10|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1760643380000|2025-10-16 19:36:20|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|5
1760643390000|2025-10-16 19:36:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1760643420000|2025-10-16 19:37:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1760643450000|2025-10-16 19:37:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1760643470000|2025-10-16 19:37:50|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|0
1760643480000|2025-10-16 19:38:00|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|0
1760643490000|2025-10-16 19:38:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1760643540000|2025-10-16 19:39:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1760643550000|2025-10-16 19:39:10|21.46|21.38|21.46|21.38|21.49|21.41|21.46|21.38|0
1760643560000|2025-10-16 19:39:20|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|0
1760643570000|2025-10-16 19:39:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1760643600000|2025-10-16 19:40:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760643610000|2025-10-16 19:40:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|51
1760643640000|2025-10-16 19:40:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1760643760000|2025-10-16 19:42:40|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|6
1760643800000|2025-10-16 19:43:20|||||||||5
1760643810000|2025-10-16 19:43:30|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|0
1760643820000|2025-10-16 19:43:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|7
1760643880000|2025-10-16 19:44:40|21.43|21.35|21.44|21.36|21.44|21.36|21.39|21.31|0
1760643900000|2025-10-16 19:45:00|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|9
1760643910000|2025-10-16 19:45:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1760643920000|2025-10-16 19:45:20|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1760643940000|2025-10-16 19:45:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|55
1760643950000|2025-10-16 19:45:50|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|5
1760643960000|2025-10-16 19:46:00|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1760643980000|2025-10-16 19:46:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1760644000000|2025-10-16 19:46:40|21.44|21.36|21.44|21.36|21.44|21.36|21.41|21.33|1
1760644070000|2025-10-16 19:47:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1760644110000|2025-10-16 19:48:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760644120000|2025-10-16 19:48:40|||||||||1
1760644130000|2025-10-16 19:48:50|21.43|21.35|21.43|21.35|21.44|21.36|21.41|21.33|1
1760644140000|2025-10-16 19:49:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1760644150000|2025-10-16 19:49:10|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|0
1760644170000|2025-10-16 19:49:30|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|0
1760644180000|2025-10-16 19:49:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1760644190000|2025-10-16 19:49:50|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|6
1760644200000|2025-10-16 19:50:00|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|25
1760644210000|2025-10-16 19:50:10|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|16
1760644220000|2025-10-16 19:50:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1760644230000|2025-10-16 19:50:30|21.32|21.24|21.34|21.26|21.34|21.26|21.31|21.23|1
1760644240000|2025-10-16 19:50:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1760644250000|2025-10-16 19:50:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1760644260000|2025-10-16 19:51:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1760644270000|2025-10-16 19:51:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1760644280000|2025-10-16 19:51:20|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|8
1760644290000|2025-10-16 19:51:30|21.29|21.21|21.28|21.2|21.29|21.21|21.26|21.18|0
1760644310000|2025-10-16 19:51:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|10
1760644320000|2025-10-16 19:52:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1760644350000|2025-10-16 19:52:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760644370000|2025-10-16 19:52:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1760644380000|2025-10-16 19:53:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1760644390000|2025-10-16 19:53:10|21.28|21.2|21.23|21.15|21.34|21.2|21.23|21.09|0
1760644420000|2025-10-16 19:53:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760644430000|2025-10-16 19:53:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760644450000|2025-10-16 19:54:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1760644460000|2025-10-16 19:54:20|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|0
1760644470000|2025-10-16 19:54:30|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1760644500000|2025-10-16 19:55:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|0
1760644510000|2025-10-16 19:55:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1760644520000|2025-10-16 19:55:20|||||||||1
1760644540000|2025-10-16 19:55:40|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|0
1760644560000|2025-10-16 19:56:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760644580000|2025-10-16 19:56:20|21.29|21.21|21.33|21.25|21.33|21.25|21.29|21.21|0
1760644600000|2025-10-16 19:56:40|21.34|21.26|21.34|21.26|21.38|21.3|21.34|21.26|0
1760644610000|2025-10-16 19:56:50|21.38|21.3|21.39|21.31|21.39|21.31|21.36|21.28|9
1760644620000|2025-10-16 19:57:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|18
1760644650000|2025-10-16 19:57:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760644680000|2025-10-16 19:58:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|36
1760644690000|2025-10-16 19:58:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1760644710000|2025-10-16 19:58:30|||||||||19
1760644730000|2025-10-16 19:58:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1760644750000|2025-10-16 19:59:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|14
1760644780000|2025-10-16 19:59:40|21.4|21.32|21.37|21.29|21.42|21.34|21.37|21.29|1
1760644790000|2025-10-16 19:59:50|21.39|21.31|21.45|21.2|21.48|21.31|21.37|21.2|0
1760660100000|2025-10-17 00:15:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1760660140000|2025-10-17 00:15:40|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1760660150000|2025-10-17 00:15:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1760660160000|2025-10-17 00:16:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1760660170000|2025-10-17 00:16:10|21.4|21.1|21.4|21.15|21.4|21.15|21.38|21.08|0
1760660260000|2025-10-17 00:17:40|21.43|21.13|21.43|21.13|21.43|21.18|21.39|21.1|0
1760660310000|2025-10-17 00:18:30|21.4|21.1|21.49|21.19|21.49|21.23|21.4|21.1|0
1760660320000|2025-10-17 00:18:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1760660330000|2025-10-17 00:18:50|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1760660360000|2025-10-17 00:19:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1760660380000|2025-10-17 00:19:40|21.43|21.13|21.43|21.13|21.43|21.13|21.4|21.1|0
1760660390000|2025-10-17 00:19:50|21.4|21.1|21.4|21.1|21.43|21.13|21.4|21.1|0
1760660480000|2025-10-17 00:21:20|21.35||21.35||21.35||21.35||0
1760660500000|2025-10-17 00:21:40|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|1
1760660530000|2025-10-17 00:22:10|21.38|21.13|21.44|21.19|21.44|21.19|21.38|21.13|3
1760660540000|2025-10-17 00:22:20|21.42|21.17|21.46|21.16|21.46|21.17|21.41|21.14|0
1760660590000|2025-10-17 00:23:10|21.41||21.41||21.41||21.41||0
1760660650000|2025-10-17 00:24:10|21.39|21.14|21.41|21.11|21.41|21.14|21.38|21.11|9
1760660660000|2025-10-17 00:24:20|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1760660740000|2025-10-17 00:25:40|21.43||21.43||21.43||21.43||0
1760660760000|2025-10-17 00:26:00|21.38||21.38||21.38||21.38||0
1760660880000|2025-10-17 00:28:00|21.3|21.22|21.38|21.13|21.38|21.22|21.3|21.13|0
1760661010000|2025-10-17 00:30:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760661030000|2025-10-17 00:30:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1760661040000|2025-10-17 00:30:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1760661120000|2025-10-17 00:32:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1760661130000|2025-10-17 00:32:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1760661270000|2025-10-17 00:34:30|21.24|21.16|21.2|21.12|21.27|21.19|21.2|21.12|0
1760661310000|2025-10-17 00:35:10|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1760661350000|2025-10-17 00:35:50|21.36|21.11|21.2|21.12|21.36|21.17|21.2|21.11|0
1760661400000|2025-10-17 00:36:40|21.33|21.03|21.17|21.09|21.33|21.09|21.17|21.01|0
1760661410000|2025-10-17 00:36:50|21.26|21.01|21.26|21.01|21.26|21.09|21.17|21.01|0
1760661420000|2025-10-17 00:37:00|21.17|21.09|21.17|21.09|21.26|21.09|21.17|21.01|0
1760661450000|2025-10-17 00:37:30|21.26|21.01|21.2|21.12|21.28|21.12|21.2|21.01|0
1760661510000|2025-10-17 00:38:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1760661600000|2025-10-17 00:40:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760661760000|2025-10-17 00:42:40|21.36|21.11|21.27|21.19|21.36|21.19|21.27|21.11|0
1760661770000|2025-10-17 00:42:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760661790000|2025-10-17 00:43:10|21.36|21.11|21.22|21.14|21.36|21.19|21.22|21.11|0
1760661890000|2025-10-17 00:44:50|21.31|21.06|21.2|21.12|21.36|21.14|21.2|21.06|0
1760661900000|2025-10-17 00:45:00|21.36|21.11|21.22|21.14|21.36|21.14|21.22|21.11|0
1760661910000|2025-10-17 00:45:10|21.2|21.12|21.22|21.14|21.27|21.16|21.19|21.02|10
1760662060000|2025-10-17 00:47:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760662070000|2025-10-17 00:47:50|21.3|21.05|21.21|21.13|21.3|21.13|21.21|21.05|0
1760662080000|2025-10-17 00:48:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1760662090000|2025-10-17 00:48:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1760662180000|2025-10-17 00:49:40|21.29|21.04|21.3|21.05|21.3|21.05|21.29|21.04|0
1760662200000|2025-10-17 00:50:00|21.21|21.13|21.3|21.05|21.3|21.13|21.21|21.05|0
1760662270000|2025-10-17 00:51:10|||||||||1
1760662320000|2025-10-17 00:52:00|21.29|21.04|21.3|21.05|21.32|21.07|21.29|21.04|0
1760662330000|2025-10-17 00:52:10|21.32|21.07|21.3|21.05|21.32|21.07|21.3|21.05|0
1760662420000|2025-10-17 00:53:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1760662430000|2025-10-17 00:53:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1760662490000|2025-10-17 00:54:50|21.23|21.15|21.23|21.15|21.32|21.16|21.23|21.07|0
1760662500000|2025-10-17 00:55:00|21.32|21.07|21.32|21.07|21.32|21.15|21.23|21.07|0
1760662510000|2025-10-17 00:55:10|21.23|21.15|21.23|21.15|21.32|21.15|21.23|21.07|0
1760662540000|2025-10-17 00:55:40|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1760662550000|2025-10-17 00:55:50|21.23|21.15|21.23|21.15|21.32|21.15|21.23|21.07|0
1760662560000|2025-10-17 00:56:00|21.32|21.07|21.23|21.15|21.32|21.16|21.23|21.07|0
1760662580000|2025-10-17 00:56:20|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1760662590000|2025-10-17 00:56:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760662630000|2025-10-17 00:57:10|21.32|21.07|21.23|21.15|21.32|21.16|21.23|21.07|0
1760662640000|2025-10-17 00:57:20|21.32|21.07|21.23|21.15|21.32|21.15|21.23|21.07|0
1760662650000|2025-10-17 00:57:30|21.32|21.07|21.32|21.07|21.32|21.16|21.23|21.07|0
1760662660000|2025-10-17 00:57:40|21.23|21.15|21.23|21.15|21.32|21.15|21.23|21.07|0
1760662670000|2025-10-17 00:57:50|21.32|21.07|21.23|21.15|21.32|21.15|21.23|21.07|0
1760662680000|2025-10-17 00:58:00|21.32|21.07|21.27|21.02|21.32|21.15|21.19|21.02|0
1760662690000|2025-10-17 00:58:10|21.25|21|21.25|21|21.29|21.04|21.25|21|0
1760662700000|2025-10-17 00:58:20|21.27|21.02|21.25|21|21.27|21.02|21.25|21|0
1760662750000|2025-10-17 00:59:10|21.27|21.02|21.25|21|21.27|21.02|21.25|21|0
1760662800000|2025-10-17 01:00:00|21.24|20.99|21.2|20.95|21.24|20.99|21.2|20.95|0
1760662810000|2025-10-17 01:00:10|21.25|21|21.25|21|21.27|21.02|21.25|21|0
1760662820000|2025-10-17 01:00:20|21.27|21.02|21.25|21|21.27|21.02|21.25|21|0
1760662850000|2025-10-17 01:00:50|21.22|20.97|21.2|20.95|21.25|21|21.2|20.95|0
1760662860000|2025-10-17 01:01:00|21.24|20.99|21.25|21|21.25|21|21.24|20.99|0
1760662870000|2025-10-17 01:01:10|21.22|20.97|21.25|21|21.25|21|21.2|20.95|0
1760662880000|2025-10-17 01:01:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1760662900000|2025-10-17 01:01:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1760662910000|2025-10-17 01:01:50|21.24|20.99|21.22|20.97|21.24|20.99|21.22|20.97|0
1760662920000|2025-10-17 01:02:00|21.23|20.98|21.2|20.95|21.23|20.98|21.2|20.95|0
1760662970000|2025-10-17 01:02:50|21.25|21|21.2|20.95|21.25|21|21.2|20.95|0
1760662980000|2025-10-17 01:03:00|21.24|20.99|21.2|20.95|21.24|20.99|21.2|20.95|0
1760663000000|2025-10-17 01:03:20|21.25|21|21.24|20.99|21.25|21|21.24|20.99|0
1760663010000|2025-10-17 01:03:30|21.2|20.95|21.2|20.95|21.25|21|21.2|20.95|0
1760663020000|2025-10-17 01:03:40|21.23|20.98|21.2|20.95|21.23|20.98|21.2|20.95|0
1760663070000|2025-10-17 01:04:30|21.13|21.05|21.22|20.97|21.22|21.05|21.13|20.92|0
1760663090000|2025-10-17 01:04:50|21.21|20.96|21.15|20.9|21.21|20.96|21.15|20.9|0
1760663100000|2025-10-17 01:05:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1760663110000|2025-10-17 01:05:10|21.15|20.9|21.17|20.92|21.17|20.92|21.15|20.9|0
1760663120000|2025-10-17 01:05:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1760663130000|2025-10-17 01:05:30|21.19|20.94|21.14|20.89|21.19|20.94|21.14|20.89|0
1760663170000|2025-10-17 01:06:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1760663180000|2025-10-17 01:06:20|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1760663230000|2025-10-17 01:07:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1760663240000|2025-10-17 01:07:20|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1760663280000|2025-10-17 01:08:00|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1760663290000|2025-10-17 01:08:10|21.14|20.89|21.14|20.89|21.14|20.89|21.12|20.87|0
1760663300000|2025-10-17 01:08:20|21.15|20.9|21.14|20.89|21.15|20.9|21.14|20.89|0
1760663310000|2025-10-17 01:08:30|21.15|20.9|21.15|20.9|21.15|20.9|21.14|20.89|0
1760663320000|2025-10-17 01:08:40|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1760663330000|2025-10-17 01:08:50|21.14|20.89|21.14|20.89|21.14|20.89|21.12|20.87|0
1760663360000|2025-10-17 01:09:20|21.15|20.9|21.15|20.9|21.19|20.94|21.15|20.9|0
1760663370000|2025-10-17 01:09:30|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1760663380000|2025-10-17 01:09:40|21.19|20.94|21.19|20.94|21.19|20.94|21.17|20.92|0
1760663390000|2025-10-17 01:09:50|21.17|20.92|21.17|20.92|21.19|21|21.06|20.89|0
1760663400000|2025-10-17 01:10:00|21.15|20.9|21.14|20.89|21.15|20.9|21.14|20.89|0
1760663460000|2025-10-17 01:11:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1760663560000|2025-10-17 01:12:40|21.17|20.92|21.17|20.92|21.19|20.94|21.17|20.92|0
1760663570000|2025-10-17 01:12:50|21.19|20.94|21.17|20.92|21.19|20.94|21.17|20.92|0
1760663580000|2025-10-17 01:13:00|21.19|20.94|21.17|20.92|21.19|20.94|21.17|20.92|0
1760663600000|2025-10-17 01:13:20|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1760663610000|2025-10-17 01:13:30|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1760663620000|2025-10-17 01:13:40|21.19|20.94|21.19|20.94|21.19|20.94|21.17|20.92|0
1760663640000|2025-10-17 01:14:00|21.17|20.92|21.19|20.94|21.19|20.94|21.14|20.89|0
1760663670000|2025-10-17 01:14:30|21.15|20.9|21.19|20.94|21.19|20.94|21.15|20.9|0
1760663680000|2025-10-17 01:14:40|21.17|20.92|21.15|20.9|21.17|20.92|21.15|20.9|0
1760663690000|2025-10-17 01:14:50|21.17|20.92|21.19|20.94|21.19|20.94|21.17|20.92|0
1760663700000|2025-10-17 01:15:00|21.17|20.92|21.17|20.92|21.19|20.94|21.17|20.92|0
1760663710000|2025-10-17 01:15:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1760663720000|2025-10-17 01:15:20|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1760663750000|2025-10-17 01:15:50|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1760663760000|2025-10-17 01:16:00|21.14|20.89|21.15|20.9|21.15|20.9|21.14|20.89|0
1760663800000|2025-10-17 01:16:40|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1760663860000|2025-10-17 01:17:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1760663870000|2025-10-17 01:17:50|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1760663890000|2025-10-17 01:18:10|21.12|20.87|21.03|20.95|21.12|20.95|21.03|20.87|0
1760663900000|2025-10-17 01:18:20|21.12|20.87|21.03|20.95|21.12|20.96|21.03|20.87|0
1760663940000|2025-10-17 01:19:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1760663990000|2025-10-17 01:19:50|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1760664000000|2025-10-17 01:20:00|21.1|20.85|20.99|20.91|21.1|21|20.99|20.83|0
1760664020000|2025-10-17 01:20:20|21.08|20.83|21.08|21|21.08|21|21.08|20.83|0
1760664030000|2025-10-17 01:20:30|20.99|20.91|20.99|20.91|21.12|20.93|20.99|20.83|0
1760664050000|2025-10-17 01:20:50|21.12|20.87|20.99|20.91|21.12|20.95|20.99|20.87|0
1760664060000|2025-10-17 01:21:00|21.08|20.83|21.1|20.85|21.1|20.93|21.01|20.83|0
1760664080000|2025-10-17 01:21:20|21.01|20.93|21.08|20.83|21.1|20.93|20.99|20.83|0
1760664090000|2025-10-17 01:21:30|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1760664160000|2025-10-17 01:22:40|20.99|20.91|21.04|20.96|21.15|20.96|20.99|20.83|0
1760664170000|2025-10-17 01:22:50|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1760664210000|2025-10-17 01:23:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1760664360000|2025-10-17 01:26:00|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1760664530000|2025-10-17 01:28:50|21.08|20.83|20.99|20.91|21.1|20.94|20.99|20.83|0
1760664540000|2025-10-17 01:29:00|21.08|20.83|20.99|20.91|21.1|20.91|20.99|20.83|0
1760664700000|2025-10-17 01:31:40|21.1|20.85|20.99|20.91|21.1|20.91|20.99|20.85|0
1760664710000|2025-10-17 01:31:50|21.08|20.83|21.1|20.85|21.1|20.93|21.01|20.83|0
1760664720000|2025-10-17 01:32:00|20.99|20.91|21.08|20.83|21.1|20.93|20.99|20.83|0
1760664730000|2025-10-17 01:32:10|21.01|20.93|21.1|20.85|21.1|20.93|21.01|20.83|0
1760664740000|2025-10-17 01:32:20|20.99|20.91|21.01|20.93|21.1|20.93|20.99|20.85|0
1760664750000|2025-10-17 01:32:30|20.99|20.91|20.99|20.91|21.1|20.93|20.99|20.83|0
1760664760000|2025-10-17 01:32:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1760664780000|2025-10-17 01:33:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1760664790000|2025-10-17 01:33:10|21.1|20.85|20.99|20.91|21.14|20.91|20.99|20.85|0
1760664800000|2025-10-17 01:33:20|21.1|20.85|21.12|20.87|21.15|20.9|21.1|20.85|0
1760664810000|2025-10-17 01:33:30|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1760664830000|2025-10-17 01:33:50|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1760664840000|2025-10-17 01:34:00|21.14|20.89|21.14|20.89|21.14|20.89|21.12|20.87|0
1760664850000|2025-10-17 01:34:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1760664880000|2025-10-17 01:34:40|20.99|20.91|21.01|20.93|21.1|20.93|20.99|20.83|0
1760664890000|2025-10-17 01:34:50|20.99|20.91|21.08|20.83|21.08|20.91|20.99|20.83|0
1760664900000|2025-10-17 01:35:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1760664910000|2025-10-17 01:35:10|20.99|20.91|20.99|20.91|21.1|20.91|20.99|20.83|0
1760664980000|2025-10-17 01:36:20|21.08|20.83|21.1|20.85|21.1|20.93|21.01|20.83|0
1760665060000|2025-10-17 01:37:40|21.01|20.93|21.01|20.93|21.1|20.93|21.01|20.85|0
1760665070000|2025-10-17 01:37:50|21.1|20.85|21.1|20.85|21.1|20.93|20.99|20.83|0
1760665080000|2025-10-17 01:38:00|21.01|20.93|20.99|20.91|21.1|20.93|20.99|20.85|0
1760665090000|2025-10-17 01:38:10|21.1|20.85|20.99|20.91|21.1|20.91|20.99|20.85|0
1760665110000|2025-10-17 01:38:30|21.1|20.85|21.01|20.93|21.1|20.93|21.01|20.85|0
1760665120000|2025-10-17 01:38:40|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1760665130000|2025-10-17 01:38:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1760665140000|2025-10-17 01:39:00|20.99|20.91|21.08|20.83|21.08|20.91|20.99|20.83|0
1760665150000|2025-10-17 01:39:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1760665180000|2025-10-17 01:39:40|21.08|20.83|21.01|20.93|21.08|20.93|21.01|20.83|0
1760665200000|2025-10-17 01:40:00|20.99|20.91|21.1|20.85|21.1|20.93|20.99|20.83|0
1760665220000|2025-10-17 01:40:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1760665230000|2025-10-17 01:40:30|20.99|20.91|21.08|20.83|21.08|20.93|20.99|20.83|0
1760665240000|2025-10-17 01:40:40|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.83|0
1760665310000|2025-10-17 01:41:50|21.01|20.93|21.08|20.83|21.08|20.93|21.01|20.83|0
1760665320000|2025-10-17 01:42:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1760665600000|2025-10-17 01:46:40|21.01|20.93|20.99|20.91|21.1|20.93|20.99|20.83|0
1760665610000|2025-10-17 01:46:50|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1760665620000|2025-10-17 01:47:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1760665900000|2025-10-17 01:51:40|21.04|20.96|21.12|20.87|21.12|20.96|21.04|20.87|0
1760665930000|2025-10-17 01:52:10|21.2|20.95|21.17|20.92|21.2|21.03|21.11|20.92|0
1760665950000|2025-10-17 01:52:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760665980000|2025-10-17 01:53:00|21.18|20.93|21.15|20.9|21.23|21.01|21.07|20.9|0
1760665990000|2025-10-17 01:53:10|21.16|20.91|21.2|20.95|21.2|21.01|21.09|20.91|0
1760666000000|2025-10-17 01:53:20|21.18|20.93|21.09|21.01|21.18|21.01|21.09|20.93|0
1760666010000|2025-10-17 01:53:30|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1760666020000|2025-10-17 01:53:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1760666030000|2025-10-17 01:53:50|21.09|21.01|21.2|20.95|21.2|21.01|21.09|20.95|0
1760666040000|2025-10-17 01:54:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1760666050000|2025-10-17 01:54:10|21.18|20.93|21.18|20.93|21.18|20.93|21.18|20.93|0
1760666060000|2025-10-17 01:54:20|21.2|20.95|21.23|20.98|21.23|21.08|21.14|20.95|0
1760666070000|2025-10-17 01:54:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1760666080000|2025-10-17 01:54:40|21.3|21.05|21.28|21.03|21.3|21.05|21.28|21.03|5
1760666090000|2025-10-17 01:54:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1760666100000|2025-10-17 01:55:00|21.2|21.12|21.25|21|21.3|21.12|21.2|21|1
1760666130000|2025-10-17 01:55:30|21.26|21.01|21.3|21.05|21.3|21.05|21.26|21.01|0
1760666190000|2025-10-17 01:56:30|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1760666200000|2025-10-17 01:56:40|21.25|21.17|21.32|21.24|21.41|21.24|21.25|21.13|0
1760666210000|2025-10-17 01:56:50|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1760666230000|2025-10-17 01:57:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1760666240000|2025-10-17 01:57:20|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1760666250000|2025-10-17 01:57:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1760666260000|2025-10-17 01:57:40|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|3
1760666270000|2025-10-17 01:57:50|21.41|21.16|21.33|21.25|21.41|21.25|21.33|21.16|0
1760666280000|2025-10-17 01:58:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760666310000|2025-10-17 01:58:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1760666330000|2025-10-17 01:58:50|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|1
1760666340000|2025-10-17 01:59:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1760666410000|2025-10-17 02:00:10|21.33|21.08|21.36|21.11|21.36|21.11|21.33|21.08|0
1760666470000|2025-10-17 02:01:10|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1760666740000|2025-10-17 02:05:40|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1760666760000|2025-10-17 02:06:00|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1760666800000|2025-10-17 02:06:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1760666810000|2025-10-17 02:06:50|21.36|21.11|21.41|21.16|21.41|21.16|21.36|21.11|0
1760666920000|2025-10-17 02:08:40|21.35|21.27|21.43|21.18|21.43|21.27|21.35|21.18|3
1760666950000|2025-10-17 02:09:10|21.44|21.19|21.5|21.25|21.53|21.26|21.44|21.19|0
1760666960000|2025-10-17 02:09:20|21.51|21.26|21.48|21.23|21.53|21.26|21.46|21.19|0
1760666970000|2025-10-17 02:09:30|21.49|21.19|21.46|21.21|21.51|21.23|21.46|21.19|0
1760666980000|2025-10-17 02:09:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1760667000000|2025-10-17 02:10:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760667010000|2025-10-17 02:10:10|21.51|21.26|21.51|21.26|21.53|21.28|21.51|21.26|0
1760667060000|2025-10-17 02:11:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1760667120000|2025-10-17 02:12:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1760667130000|2025-10-17 02:12:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1760667160000|2025-10-17 02:12:40|21.53|21.28|21.53|21.28|21.56|21.31|21.53|21.28|0
1760667190000|2025-10-17 02:13:10|21.45|21.37|21.48|21.23|21.53|21.37|21.45|21.23|0
1760667220000|2025-10-17 02:13:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1760667230000|2025-10-17 02:13:50|21.48|21.23|21.51|21.26|21.51|21.26|21.48|21.23|0
1760667260000|2025-10-17 02:14:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760667300000|2025-10-17 02:15:00|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1760667320000|2025-10-17 02:15:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760667340000|2025-10-17 02:15:40|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1760667450000|2025-10-17 02:17:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760667490000|2025-10-17 02:18:10|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1760667550000|2025-10-17 02:19:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1760667620000|2025-10-17 02:20:20|21.53|21.28|21.56|21.31|21.56|21.31|21.53|21.28|0
1760667640000|2025-10-17 02:20:40|21.45|21.37|21.51|21.26|21.51|21.37|21.45|21.26|0
1760667680000|2025-10-17 02:21:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760667690000|2025-10-17 02:21:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1760667720000|2025-10-17 02:22:00|21.53|21.28|21.51|21.26|21.53|21.28|21.51|21.26|0
1760667760000|2025-10-17 02:22:40|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1760667780000|2025-10-17 02:23:00|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1760667910000|2025-10-17 02:25:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1760667950000|2025-10-17 02:25:50|21.59|21.51|21.57|21.49|21.65|21.51|21.57|21.4|0
1760668020000|2025-10-17 02:27:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1760668130000|2025-10-17 02:28:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1760668140000|2025-10-17 02:29:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1760668260000|2025-10-17 02:31:00|21.48|21.23|21.46|21.21|21.49|21.23|21.46|21.19|0
1760668270000|2025-10-17 02:31:10|21.49|21.19|21.49|21.19|21.49|21.21|21.46|21.19|0
1760668280000|2025-10-17 02:31:20|21.46|21.21|21.46|21.21|21.49|21.21|21.46|21.19|0
1760668290000|2025-10-17 02:31:30|21.49|21.19|21.48|21.23|21.53|21.25|21.46|21.19|0
1760668300000|2025-10-17 02:31:40|21.51|21.21|21.48|21.23|21.53|21.25|21.48|21.21|0
1760668310000|2025-10-17 02:31:50|21.53|21.25|21.48|21.23|21.53|21.25|21.48|21.21|0
1760668320000|2025-10-17 02:32:00|21.51|21.21|21.48|21.23|21.53|21.25|21.48|21.21|0
1760668330000|2025-10-17 02:32:10|21.5|21.25|21.5|21.25|21.5|21.25|21.48|21.23|0
1760668340000|2025-10-17 02:32:20|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1760668350000|2025-10-17 02:32:30|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1760668360000|2025-10-17 02:32:40|21.48|21.23|21.48|21.18|21.5|21.25|21.48|21.18|0
1760668430000|2025-10-17 02:33:50|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1760668440000|2025-10-17 02:34:00|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1760668500000|2025-10-17 02:35:00|21.5|21.2|21.48|21.18|21.5|21.2|21.48|21.18|0
1760668520000|2025-10-17 02:35:20|21.5|21.2|21.5|21.2|21.5|21.2|21.48|21.18|0
1760668530000|2025-10-17 02:35:30|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1760668550000|2025-10-17 02:35:50|21.46|21.16|21.46|21.16|21.46|21.18|21.41|21.14|0
1760668560000|2025-10-17 02:36:00|21.41|21.14|21.41|21.16|21.46|21.18|21.41|21.14|0
1760668570000|2025-10-17 02:36:10|21.44|21.14|21.41|21.16|21.44|21.16|21.41|21.14|0
1760668580000|2025-10-17 02:36:20|21.44|21.14|21.41|21.16|21.46|21.18|21.41|21.14|0
1760668590000|2025-10-17 02:36:30|21.44|21.14|21.48|21.18|21.48|21.18|21.43|21.14|0
1760668600000|2025-10-17 02:36:40|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1760668610000|2025-10-17 02:36:50|21.43|21.18|21.43|21.18|21.46|21.18|21.43|21.16|0
1760668620000|2025-10-17 02:37:00|21.48|21.16|21.43|21.18|21.48|21.2|21.43|21.16|0
1760668630000|2025-10-17 02:37:10|21.46|21.16|21.43|21.18|21.48|21.2|21.43|21.16|0
1760668640000|2025-10-17 02:37:20|21.48|21.2|21.48|21.18|21.48|21.2|21.41|21.16|0
1760668650000|2025-10-17 02:37:30|21.46|21.16|21.48|21.18|21.48|21.2|21.43|21.16|0
1760668660000|2025-10-17 02:37:40|21.43|21.16|21.48|21.18|21.48|21.2|21.43|21.16|0
1760668670000|2025-10-17 02:37:50|21.43|21.2|21.46|21.16|21.48|21.2|21.41|21.14|0
1760668680000|2025-10-17 02:38:00|21.44|21.14|21.46|21.16|21.48|21.2|21.41|21.14|0
1760668690000|2025-10-17 02:38:10|21.41|21.14|21.43|21.18|21.46|21.18|21.41|21.14|0
1760668700000|2025-10-17 02:38:20|21.44|21.14|21.44|21.14|21.46|21.18|21.41|21.14|0
1760668710000|2025-10-17 02:38:30|21.41|21.16|21.41|21.16|21.44|21.16|21.41|21.14|0
1760668720000|2025-10-17 02:38:40|21.44|21.14|21.44|21.14|21.44|21.16|21.41|21.14|0
1760668730000|2025-10-17 02:38:50|21.41|21.16|21.41|21.16|21.44|21.16|21.41|21.14|0
1760668740000|2025-10-17 02:39:00|21.44|21.14|21.44|21.14|21.44|21.16|21.41|21.14|0
1760668750000|2025-10-17 02:39:10|21.41|21.16|21.43|21.13|21.46|21.18|21.41|21.13|0
1760668760000|2025-10-17 02:39:20|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668770000|2025-10-17 02:39:30|21.41|21.11|21.43|21.13|21.43|21.13|21.4|21.1|0
1760668780000|2025-10-17 02:39:40|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1760668790000|2025-10-17 02:39:50|21.4|21.1|21.43|21.13|21.43|21.13|21.4|21.1|0
1760668800000|2025-10-17 02:40:00|21.46|21.16|21.46|21.16|21.46|21.16|21.43|21.13|0
1760668810000|2025-10-17 02:40:10|21.43|21.13|21.45|21.15|21.45|21.15|21.43|21.13|0
1760668820000|2025-10-17 02:40:20|21.43|21.13|21.45|21.15|21.46|21.16|21.43|21.13|0
1760668830000|2025-10-17 02:40:30|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668840000|2025-10-17 02:40:40|21.45|21.15|21.45|21.15|21.45|21.15|21.43|21.13|0
1760668850000|2025-10-17 02:40:50|21.43|21.13|21.45|21.15|21.46|21.16|21.43|21.13|0
1760668860000|2025-10-17 02:41:00|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668870000|2025-10-17 02:41:10|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668880000|2025-10-17 02:41:20|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668890000|2025-10-17 02:41:30|21.45|21.15|21.45|21.15|21.45|21.15|21.43|21.13|0
1760668900000|2025-10-17 02:41:40|21.43|21.13|21.45|21.15|21.45|21.15|21.43|21.13|0
1760668910000|2025-10-17 02:41:50|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668920000|2025-10-17 02:42:00|21.45|21.15|21.43|21.13|21.46|21.16|21.43|21.13|0
1760668940000|2025-10-17 02:42:20|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760668950000|2025-10-17 02:42:30|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1760668960000|2025-10-17 02:42:40|21.43|21.13|21.41|21.11|21.43|21.13|21.41|21.11|0
1760668980000|2025-10-17 02:43:00|21.4|21.1|21.4|21.1|21.43|21.13|21.4|21.1|0
1760668990000|2025-10-17 02:43:10|21.41|21.11|21.4|21.1|21.43|21.13|21.4|21.1|0
1760669000000|2025-10-17 02:43:20|21.43|21.13|21.43|21.13|21.43|21.13|21.4|21.1|0
1760669010000|2025-10-17 02:43:30|21.4|21.1|21.4|21.1|21.43|21.13|21.4|21.1|0
1760669020000|2025-10-17 02:43:40|21.41|21.11|21.41|21.11|21.43|21.13|21.4|21.1|0
1760669040000|2025-10-17 02:44:00|21.4|21.1|21.38|21.08|21.43|21.13|21.38|21.08|0
1760669070000|2025-10-17 02:44:30|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669100000|2025-10-17 02:45:00|21.46|21.16|21.43|21.13|21.46|21.16|21.43|21.13|0
1760669130000|2025-10-17 02:45:30|21.4|21.1|21.43|21.13|21.43|21.13|21.4|21.1|0
1760669220000|2025-10-17 02:47:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1760669280000|2025-10-17 02:48:00|21.4|21.1|21.4|21.1|21.43|21.13|21.4|21.1|0
1760669290000|2025-10-17 02:48:10|21.41|21.11|21.4|21.1|21.43|21.13|21.4|21.1|0
1760669300000|2025-10-17 02:48:20|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669310000|2025-10-17 02:48:30|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669320000|2025-10-17 02:48:40|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669330000|2025-10-17 02:48:50|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669340000|2025-10-17 02:49:00|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669350000|2025-10-17 02:49:10|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669360000|2025-10-17 02:49:20|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669370000|2025-10-17 02:49:30|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669380000|2025-10-17 02:49:40|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669390000|2025-10-17 02:49:50|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669400000|2025-10-17 02:50:00|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669410000|2025-10-17 02:50:10|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669420000|2025-10-17 02:50:20|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669430000|2025-10-17 02:50:30|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669440000|2025-10-17 02:50:40|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669450000|2025-10-17 02:50:50|21.41|21.11|21.41|21.11|21.41|21.13|21.38|21.1|0
1760669460000|2025-10-17 02:51:00|21.43|21.13|21.43|21.13|21.46|21.16|21.43|21.13|0
1760669510000|2025-10-17 02:51:50|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669520000|2025-10-17 02:52:00|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669540000|2025-10-17 02:52:20|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669550000|2025-10-17 02:52:30|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669560000|2025-10-17 02:52:40|21.4|21.1|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669570000|2025-10-17 02:52:50|21.38|21.13|21.41|21.11|21.41|21.13|21.38|21.11|0
1760669590000|2025-10-17 02:53:10|21.38|21.13|21.38|21.13|21.41|21.13|21.38|21.11|0
1760669600000|2025-10-17 02:53:20|21.41|21.11|21.41|21.11|21.41|21.13|21.38|21.1|0
1760669610000|2025-10-17 02:53:30|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669620000|2025-10-17 02:53:40|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669630000|2025-10-17 02:53:50|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669640000|2025-10-17 02:54:00|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669650000|2025-10-17 02:54:10|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669660000|2025-10-17 02:54:20|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669670000|2025-10-17 02:54:30|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669680000|2025-10-17 02:54:40|21.41|21.11|21.38|21.13|21.41|21.13|21.38|21.1|0
1760669690000|2025-10-17 02:54:50|21.41|21.11|21.41|21.11|21.41|21.13|21.38|21.11|0
1760669700000|2025-10-17 02:55:00|21.38|21.13|21.41|21.11|21.41|21.13|21.38|21.11|0
1760669710000|2025-10-17 02:55:10|21.38|21.13|21.38|21.13|21.41|21.13|21.38|21.11|0
1760669720000|2025-10-17 02:55:20|21.41|21.11|21.41|21.11|21.41|21.13|21.38|21.11|0
1760669750000|2025-10-17 02:55:50|21.38|21.13|21.38|21.13|21.41|21.13|21.38|21.11|0
1760669760000|2025-10-17 02:56:00|21.41|21.11|21.4|21.1|21.41|21.13|21.38|21.1|0
1760669770000|2025-10-17 02:56:10|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669780000|2025-10-17 02:56:20|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669790000|2025-10-17 02:56:30|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760669800000|2025-10-17 02:56:40|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760669810000|2025-10-17 02:56:50|21.38|21.08|21.38|21.08|21.4|21.1|21.38|21.08|0
1760670020000|2025-10-17 03:00:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1760670050000|2025-10-17 03:00:50|21.38|21.13|21.38|21.08|21.41|21.13|21.38|21.08|0
1760670060000|2025-10-17 03:01:00|21.39|21.09|21.41|21.11|21.41|21.11|21.39|21.09|0
1760670070000|2025-10-17 03:01:10|21.38|21.13|21.41|21.11|21.41|21.13|21.38|21.11|0
1760670080000|2025-10-17 03:01:20|21.38|21.13|21.41|21.11|21.41|21.13|21.38|21.11|0
1760670090000|2025-10-17 03:01:30|21.38|21.13|21.38|21.13|21.41|21.13|21.38|21.11|0
1760670100000|2025-10-17 03:01:40|21.41|21.11|21.41|21.11|21.41|21.13|21.38|21.11|0
1760670110000|2025-10-17 03:01:50|21.38|21.13|21.38|21.13|21.41|21.13|21.38|21.11|0
1760670120000|2025-10-17 03:02:00|21.41|21.11|21.38|21.08|21.41|21.13|21.38|21.08|0
1760670140000|2025-10-17 03:02:20|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760670150000|2025-10-17 03:02:30|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760670160000|2025-10-17 03:02:40|21.41|21.11|21.41|21.11|21.41|21.11|21.4|21.1|0
1760670170000|2025-10-17 03:02:50|21.4|21.1|21.4|21.1|21.41|21.11|21.4|21.1|0
1760670180000|2025-10-17 03:03:00|21.41|21.11|21.4|21.1|21.41|21.11|21.4|21.1|0
1760670190000|2025-10-17 03:03:10|21.41|21.11|21.43|21.13|21.46|21.16|21.4|21.1|0
1760670360000|2025-10-17 03:06:00|21.38|21.08|21.38|21.13|21.38|21.13|21.36|21.08|0
1760670450000|2025-10-17 03:07:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1760670720000|2025-10-17 03:12:00|21.41|21.16|21.43|21.18|21.43|21.18|21.41|21.16|0
1760670730000|2025-10-17 03:12:10|21.41|21.13|21.43|21.13|21.43|21.16|21.41|21.13|0
1760670750000|2025-10-17 03:12:30|21.45|21.15|21.45|21.2|21.45|21.2|21.41|21.13|0
1760670760000|2025-10-17 03:12:40|21.43|21.18|21.45|21.2|21.45|21.2|21.43|21.18|0
1760670770000|2025-10-17 03:12:50|21.43|21.18|21.45|21.2|21.45|21.2|21.43|21.18|0
1760670780000|2025-10-17 03:13:00|21.43|21.18|21.43|21.18|21.45|21.2|21.43|21.18|0
1760670790000|2025-10-17 03:13:10|21.45|21.2|21.43|21.13|21.45|21.2|21.43|21.13|0
1760670840000|2025-10-17 03:14:00|21.45|21.18|21.45|21.15|21.45|21.2|21.43|21.15|0
1760670850000|2025-10-17 03:14:10|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1760670860000|2025-10-17 03:14:20|21.45|21.15|21.41|21.16|21.45|21.16|21.41|21.15|0
1760670870000|2025-10-17 03:14:30|21.43|21.18|21.45|21.15|21.45|21.18|21.43|21.15|0
1760670880000|2025-10-17 03:14:40|21.41|21.16|21.43|21.18|21.43|21.18|21.41|21.16|0
1760670890000|2025-10-17 03:14:50|21.45|21.2|21.45|21.2|21.45|21.2|21.43|21.18|0
1760670900000|2025-10-17 03:15:00|21.43|21.18|21.45|21.2|21.45|21.2|21.43|21.18|0
1760670910000|2025-10-17 03:15:10|21.48|21.23|21.45|21.2|21.48|21.23|21.45|21.2|0
1760670920000|2025-10-17 03:15:20|21.46|21.21|21.5|21.25|21.5|21.25|21.46|21.21|0
1760670930000|2025-10-17 03:15:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760670950000|2025-10-17 03:15:50|21.5|21.25|21.5|21.25|21.5|21.25|21.48|21.23|0
1760670960000|2025-10-17 03:16:00|21.48|21.23|21.48|21.23|21.5|21.25|21.48|21.23|0
1760670970000|2025-10-17 03:16:10|21.5|21.25|21.5|21.25|21.5|21.25|21.48|21.23|0
1760670990000|2025-10-17 03:16:30|21.48|21.23|21.48|21.18|21.48|21.23|21.48|21.18|0
1760671010000|2025-10-17 03:16:50|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1760671020000|2025-10-17 03:17:00|21.46|21.18|21.44|21.14|21.48|21.2|21.41|21.14|0
1760671050000|2025-10-17 03:17:30|21.41|21.16|21.43|21.18|21.44|21.18|21.41|21.14|0
1760671060000|2025-10-17 03:17:40|21.44|21.14|21.41|21.16|21.46|21.18|21.41|21.14|0
1760671070000|2025-10-17 03:17:50|21.46|21.18|21.43|21.18|21.46|21.18|21.41|21.14|0
1760671080000|2025-10-17 03:18:00|21.41|21.16|21.44|21.14|21.44|21.16|21.41|21.14|0
1760671090000|2025-10-17 03:18:10|21.41|21.16|21.44|21.14|21.44|21.16|21.41|21.14|0
1760671100000|2025-10-17 03:18:20|21.41|21.16|21.41|21.16|21.44|21.16|21.41|21.14|0
1760671110000|2025-10-17 03:18:30|21.44|21.14|21.44|21.14|21.44|21.16|21.41|21.14|0
1760671130000|2025-10-17 03:18:50|21.41|21.16|21.41|21.16|21.46|21.18|21.41|21.14|0
1760671140000|2025-10-17 03:19:00|21.46|21.14|21.46|21.16|21.46|21.16|21.41|21.14|0
1760671150000|2025-10-17 03:19:10|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1760671160000|2025-10-17 03:19:20|21.41|21.16|21.41|21.16|21.46|21.18|21.41|21.14|0
1760671170000|2025-10-17 03:19:30|21.44|21.14|21.48|21.18|21.48|21.18|21.43|21.14|0
1760671180000|2025-10-17 03:19:40|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1760671210000|2025-10-17 03:20:10|21.43|21.18|21.48|21.18|21.48|21.2|21.43|21.16|0
1760671220000|2025-10-17 03:20:20|21.46|21.16|21.43|21.18|21.48|21.2|21.43|21.13|0
1760671230000|2025-10-17 03:20:30|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|0
1760671240000|2025-10-17 03:20:40|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.15|0
1760671260000|2025-10-17 03:21:00|21.45|21.2|21.45|21.2|21.45|21.2|21.43|21.18|0
1760671270000|2025-10-17 03:21:10|21.43|21.18|21.45|21.15|21.45|21.2|21.41|21.13|0
1760671290000|2025-10-17 03:21:30|21.43|21.13|21.43|21.18|21.43|21.18|21.43|21.13|0
1760671300000|2025-10-17 03:21:40|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|0
1760671310000|2025-10-17 03:21:50|21.45|21.2|21.43|21.18|21.45|21.2|21.43|21.18|0
1760671320000|2025-10-17 03:22:00|21.45|21.15|21.43|21.18|21.45|21.18|21.43|21.15|0
1760671330000|2025-10-17 03:22:10|21.45|21.13|21.45|21.15|21.45|21.15|21.43|21.13|0
1760671340000|2025-10-17 03:22:20|21.43|21.13|21.45|21.15|21.45|21.15|21.43|21.13|0
1760671350000|2025-10-17 03:22:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1760671380000|2025-10-17 03:23:00|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671390000|2025-10-17 03:23:10|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671400000|2025-10-17 03:23:20|21.45|21.15|21.43|21.18|21.45|21.18|21.43|21.13|0
1760671420000|2025-10-17 03:23:40|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671430000|2025-10-17 03:23:50|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1760671440000|2025-10-17 03:24:00|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671450000|2025-10-17 03:24:10|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671460000|2025-10-17 03:24:20|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1760671470000|2025-10-17 03:24:30|21.43|21.13|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671540000|2025-10-17 03:25:40|21.45|21.15|21.43|21.13|21.45|21.15|21.43|21.13|0
1760671550000|2025-10-17 03:25:50|21.45|21.15|21.45|21.15|21.45|21.15|21.43|21.13|0
1760671560000|2025-10-17 03:26:00|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1760671610000|2025-10-17 03:26:50|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1760671670000|2025-10-17 03:27:50|21.38|21.13|21.41|21.11|21.43|21.13|21.38|21.11|0
1760671710000|2025-10-17 03:28:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1760671740000|2025-10-17 03:29:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1760671750000|2025-10-17 03:29:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1760671810000|2025-10-17 03:30:10|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1760671820000|2025-10-17 03:30:20|21.38||21.38||21.38||21.38||0
1760671830000|2025-10-17 03:30:30|21.43|21.11|21.41|21.11|21.43|21.11|21.41|21.11|0
1760671890000|2025-10-17 03:31:30|21.38|21.13|21.38|21.13|21.43|21.15|21.38|21.11|0
1760671900000|2025-10-17 03:31:40|21.41|21.11|21.38|21.13|21.43|21.15|21.38|21.11|0
1760671910000|2025-10-17 03:31:50|21.36|21.11|21.36|21.11|21.39|21.11|21.36|21.09|0
1760671920000|2025-10-17 03:32:00|21.39|21.09|21.36|21.11|21.39|21.11|21.36|21.09|0
1760671930000|2025-10-17 03:32:10|21.39|21.09|21.38|21.08|21.39|21.11|21.36|21.08|0
1760671980000|2025-10-17 03:33:00|21.36|21.06|21.38|21.08|21.38|21.11|21.36|21.06|0
1760672000000|2025-10-17 03:33:20|21.4|21.13|21.38|21.08|21.4|21.13|21.38|21.08|0
1760672050000|2025-10-17 03:34:10|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1760672070000|2025-10-17 03:34:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.08|0
1760672100000|2025-10-17 03:35:00|21.4|21.15|21.43|21.13|21.43|21.15|21.4|21.13|0
1760672110000|2025-10-17 03:35:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1760672300000|2025-10-17 03:38:20|21.43|21.13|21.45|21.2|21.45|21.2|21.41|21.13|0
1760672310000|2025-10-17 03:38:30|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1760672330000|2025-10-17 03:38:50|21.45|21.2|21.5|21.25|21.5|21.25|21.43|21.18|0
1760672340000|2025-10-17 03:39:00|21.48|21.23|21.48|21.23|21.5|21.25|21.48|21.23|0
1760672350000|2025-10-17 03:39:10|21.5|21.18|21.48|21.23|21.5|21.23|21.46|21.18|0
1760672360000|2025-10-17 03:39:20|21.5|21.25|21.48|21.23|21.5|21.25|21.48|21.23|0
1760672370000|2025-10-17 03:39:30|21.5|21.25|21.48|21.18|21.5|21.25|21.48|21.18|0
1760672380000|2025-10-17 03:39:40|21.46|21.21|21.5|21.25|21.5|21.25|21.46|21.21|0
1760672390000|2025-10-17 03:39:50|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1760672400000|2025-10-17 03:40:00|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1760672410000|2025-10-17 03:40:10|21.48|21.2|21.48|21.23|21.48|21.23|21.46|21.18|0
1760672430000|2025-10-17 03:40:30|21.5|21.25|21.48|21.23|21.5|21.25|21.48|21.23|0
1760672440000|2025-10-17 03:40:40|21.5|21.25|21.48|21.23|21.5|21.25|21.46|21.18|0
1760672450000|2025-10-17 03:40:50|21.5|21.25|21.5|21.25|21.5|21.25|21.48|21.23|0
1760672460000|2025-10-17 03:41:00|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1760672470000|2025-10-17 03:41:10|21.48|21.23|21.53|21.28|21.53|21.28|21.48|21.23|0
1760672510000|2025-10-17 03:41:50|21.55|21.3|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672520000|2025-10-17 03:42:00|21.53|21.28|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672530000|2025-10-17 03:42:10|21.53|21.28|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672540000|2025-10-17 03:42:20|21.55|21.3|21.55|21.3|21.55|21.3|21.51|21.23|0
1760672550000|2025-10-17 03:42:30|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760672570000|2025-10-17 03:42:50|21.55|21.3|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672580000|2025-10-17 03:43:00|21.53|21.28|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672590000|2025-10-17 03:43:10|21.53|21.28|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672600000|2025-10-17 03:43:20|21.55|21.3|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672610000|2025-10-17 03:43:30|21.53|21.28|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672620000|2025-10-17 03:43:40|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672640000|2025-10-17 03:44:00|21.55|21.3|21.58|21.33|21.58|21.33|21.53|21.28|0
1760672660000|2025-10-17 03:44:20|21.56|21.31|21.58|21.33|21.58|21.33|21.56|21.31|0
1760672700000|2025-10-17 03:45:00|21.53|21.28|21.58|21.33|21.58|21.33|21.53|21.28|0
1760672710000|2025-10-17 03:45:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1760672720000|2025-10-17 03:45:20|21.58|21.33|21.5|21.42|21.58|21.42|21.5|21.33|0
1760672730000|2025-10-17 03:45:30|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|20
1760672740000|2025-10-17 03:45:40|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672750000|2025-10-17 03:45:50|21.55|21.3|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672760000|2025-10-17 03:46:00|21.53|21.28|21.55|21.3|21.55|21.3|21.53|21.28|0
1760672770000|2025-10-17 03:46:10|21.53|21.28|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672780000|2025-10-17 03:46:20|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1760672790000|2025-10-17 03:46:30|21.55|21.3|21.53|21.28|21.56|21.31|21.53|21.28|0
1760672800000|2025-10-17 03:46:40|21.54|21.29|21.61|21.36|21.61|21.36|21.53|21.28|0
1760673110000|2025-10-17 03:51:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1760673120000|2025-10-17 03:52:00|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1760673130000|2025-10-17 03:52:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1760673160000|2025-10-17 03:52:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1760673290000|2025-10-17 03:54:50|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|0
1760673420000|2025-10-17 03:57:00|||||||||1
1760673520000|2025-10-17 03:58:40|21.53|21.28|21.5|21.25|21.53|21.28|21.5|21.25|1
1760673540000|2025-10-17 03:59:00|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760673550000|2025-10-17 03:59:10|21.5|21.25|21.5|21.25|21.5|21.25|21.48|21.23|0
1760673560000|2025-10-17 03:59:20|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1760673600000|2025-10-17 04:00:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1760673630000|2025-10-17 04:00:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760674080000|2025-10-17 04:08:00|21.51|21.26|21.53|21.28|21.53|21.28|21.51|21.26|0
1760674640000|2025-10-17 04:17:20|21.55|21.3|21.56|21.31|21.56|21.31|21.55|21.3|0
1760674650000|2025-10-17 04:17:30|21.58|21.33|21.53|21.28|21.58|21.33|21.53|21.28|0
1760674660000|2025-10-17 04:17:40|21.56|21.31|21.56|21.31|21.56|21.31|21.53|21.28|0
1760674680000|2025-10-17 04:18:00|21.53|21.28|21.56|21.31|21.56|21.31|21.53|21.28|0
1760674740000|2025-10-17 04:19:00|21.58|21.33|21.56|21.31|21.58|21.33|21.56|21.31|0
1760674750000|2025-10-17 04:19:10|21.55|21.3|21.53|21.28|21.55|21.3|21.53|21.28|0
1760674820000|2025-10-17 04:20:20|21.48|21.23|21.53|21.28|21.53|21.28|21.48|21.23|0
1760674880000|2025-10-17 04:21:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760674980000|2025-10-17 04:23:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760675210000|2025-10-17 04:26:50|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760675230000|2025-10-17 04:27:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760675240000|2025-10-17 04:27:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760675260000|2025-10-17 04:27:40|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760675280000|2025-10-17 04:28:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1760675290000|2025-10-17 04:28:10|21.58|21.33|21.56|21.31|21.58|21.33|21.56|21.31|0
1760675300000|2025-10-17 04:28:20|21.58|21.33|21.58|21.33|21.58|21.33|21.56|21.31|0
1760675330000|2025-10-17 04:28:50|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760675810000|2025-10-17 04:36:50|21.48|21.23|21.51|21.26|21.51|21.26|21.48|21.23|0
1760675830000|2025-10-17 04:37:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760675890000|2025-10-17 04:38:10|21.53|21.28|21.48|21.23|21.53|21.28|21.48|21.23|0
1760675900000|2025-10-17 04:38:20|21.5|21.2|21.46|21.21|21.5|21.21|21.46|21.2|0
1760675910000|2025-10-17 04:38:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760676080000|2025-10-17 04:41:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760676090000|2025-10-17 04:41:30|21.51|21.26|21.48|21.23|21.51|21.26|21.48|21.23|0
1760676120000|2025-10-17 04:42:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1760676130000|2025-10-17 04:42:10|||||||||4
1760676140000|2025-10-17 04:42:20|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1760676160000|2025-10-17 04:42:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1760676340000|2025-10-17 04:45:40|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760676490000|2025-10-17 04:48:10|21.48|21.23|21.53|21.28|21.53|21.28|21.48|21.23|0
1760676570000|2025-10-17 04:49:30|21.56|21.31|21.53|21.28|21.56|21.31|21.53|21.28|0
1760676610000|2025-10-17 04:50:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1760676620000|2025-10-17 04:50:20|21.53|21.28|21.56|21.31|21.56|21.31|21.53|21.28|0
1760676700000|2025-10-17 04:51:40|21.53|21.28|21.56|21.31|21.56|21.31|21.53|21.28|0
1760676840000|2025-10-17 04:54:00|21.6|21.35|21.58|21.33|21.6|21.44|21.52|21.33|0
1760676850000|2025-10-17 04:54:10|21.56|21.31|21.58|21.33|21.58|21.33|21.56|21.31|0
1760676870000|2025-10-17 04:54:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1760676880000|2025-10-17 04:54:40|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1760676900000|2025-10-17 04:55:00|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1760677160000|2025-10-17 04:59:20|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1760677210000|2025-10-17 05:00:10|21.5|21.42|21.58|21.33|21.58|21.42|21.5|21.33|0
1760677230000|2025-10-17 05:00:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1760677470000|2025-10-17 05:04:30|||||||||9
1760677510000|2025-10-17 05:05:10|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1760677530000|2025-10-17 05:05:30|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1760677550000|2025-10-17 05:05:50|21.56|21.31|21.55|21.3|21.56|21.39|21.47|21.28|0
1760677560000|2025-10-17 05:06:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1760677620000|2025-10-17 05:07:00|21.49|21.41|21.58|21.33|21.58|21.41|21.49|21.33|1
1760677660000|2025-10-17 05:07:40|21.52|21.44|21.63|21.38|21.63|21.44|21.5|21.38|3
1760677690000|2025-10-17 05:08:10|21.6|21.35|21.61|21.36|21.61|21.36|21.6|21.35|0
1760677700000|2025-10-17 05:08:20|21.6|21.35|21.63|21.38|21.63|21.38|21.6|21.35|0
1760677710000|2025-10-17 05:08:30|21.6|21.35|21.63|21.38|21.63|21.38|21.6|21.35|0
1760677730000|2025-10-17 05:08:50|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1760677740000|2025-10-17 05:09:00|21.63|21.38|21.6|21.35|21.63|21.38|21.6|21.35|0
1760677750000|2025-10-17 05:09:10|21.53|21.45|21.67|21.42|21.67|21.45|21.53|21.42|6
1760677760000|2025-10-17 05:09:20|21.66|21.36|21.68|21.38|21.68|21.38|21.66|21.36|0
1760677770000|2025-10-17 05:09:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1760677780000|2025-10-17 05:09:40|21.68|21.38|21.66|21.36|21.68|21.38|21.66|21.36|0
1760677790000|2025-10-17 05:09:50|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1760677810000|2025-10-17 05:10:10|21.7|21.4|21.68|21.43|21.7|21.43|21.68|21.4|0
1760677820000|2025-10-17 05:10:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1760677830000|2025-10-17 05:10:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1760677840000|2025-10-17 05:10:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1760677850000|2025-10-17 05:10:50|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1760677910000|2025-10-17 05:11:50|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1760677920000|2025-10-17 05:12:00|21.68|21.38|21.71|21.41|21.71|21.41|21.68|21.38|0
1760677930000|2025-10-17 05:12:10|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1760677950000|2025-10-17 05:12:30|21.71|21.41|21.73|21.48|21.73|21.48|21.71|21.41|0
1760677990000|2025-10-17 05:13:10|21.69|21.44|21.71|21.41|21.75|21.48|21.69|21.41|0
1760678000000|2025-10-17 05:13:20|21.75|21.45|21.73|21.48|21.75|21.48|21.73|21.45|0
1760678090000|2025-10-17 05:14:50|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1760678120000|2025-10-17 05:15:20|21.73|21.48|21.78|21.53|21.8|21.53|21.73|21.48|0
1760678160000|2025-10-17 05:16:00|21.74|21.44|21.72|21.47|21.76|21.51|21.71|21.44|0
1760678170000|2025-10-17 05:16:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1760678180000|2025-10-17 05:16:20|21.8|21.5|21.76|21.51|21.8|21.51|21.76|21.5|0
1760678200000|2025-10-17 05:16:40|21.78|21.53|21.78|21.53|21.8|21.53|21.76|21.46|0
1760678210000|2025-10-17 05:16:50|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1760678220000|2025-10-17 05:17:00|21.78|21.53|21.78|21.53|21.78|21.53|21.76|21.51|0
1760678230000|2025-10-17 05:17:10|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1760678240000|2025-10-17 05:17:20|21.78|21.53|21.76|21.51|21.78|21.53|21.74|21.46|0
1760678250000|2025-10-17 05:17:30|21.78|21.53|21.74|21.49|21.78|21.53|21.74|21.46|0
1760678260000|2025-10-17 05:17:40|21.78|21.53|21.76|21.51|21.78|21.53|21.74|21.46|0
1760678290000|2025-10-17 05:18:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1760678300000|2025-10-17 05:18:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1760678310000|2025-10-17 05:18:30|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1760678320000|2025-10-17 05:18:40|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1760678340000|2025-10-17 05:19:00|21.78|21.53|21.74|21.49|21.78|21.53|21.74|21.46|0
1760678350000|2025-10-17 05:19:10|21.81|21.56|21.78|21.53|21.83|21.56|21.78|21.53|0
1760678370000|2025-10-17 05:19:30|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1760678390000|2025-10-17 05:19:50|21.74|21.49|21.81|21.56|21.81|21.56|21.73|21.46|0
1760678480000|2025-10-17 05:21:20|21.76|21.51|21.76|21.51|21.78|21.53|21.76|21.51|0
1760678490000|2025-10-17 05:21:30|21.78|21.53|21.76|21.51|21.78|21.53|21.76|21.51|0
1760678520000|2025-10-17 05:22:00|21.73|21.48|21.74|21.49|21.74|21.49|21.73|21.48|0
1760678530000|2025-10-17 05:22:10|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1760678590000|2025-10-17 05:23:10|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1760678630000|2025-10-17 05:23:50|21.74|21.49|21.78|21.48|21.78|21.51|21.74|21.48|0
1760678640000|2025-10-17 05:24:00|21.76|21.46|21.76|21.51|21.76|21.51|21.74|21.46|0
1760678680000|2025-10-17 05:24:40|21.78|21.53|21.78|21.53|21.78|21.53|21.76|21.51|0
1760678690000|2025-10-17 05:24:50|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1760678730000|2025-10-17 05:25:30|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1760678750000|2025-10-17 05:25:50|21.78|21.48|21.76|21.51|21.78|21.51|21.76|21.48|0
1760678780000|2025-10-17 05:26:20||21.46||21.51||21.51||21.46|0
1760678790000|2025-10-17 05:26:30|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1760678800000|2025-10-17 05:26:40|||||||||1
1760678810000|2025-10-17 05:26:50|||||||||1
1760678830000|2025-10-17 05:27:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1760678840000|2025-10-17 05:27:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|1
1760678850000|2025-10-17 05:27:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1760678860000|2025-10-17 05:27:40|21.76|21.51|21.68|21.6|21.76|21.6|21.68|21.51|3
1760678870000|2025-10-17 05:27:50|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1760678880000|2025-10-17 05:28:00|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1760678890000|2025-10-17 05:28:10|21.72|21.47|21.74|21.49|21.74|21.49|21.72|21.47|0
1760678910000|2025-10-17 05:28:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1760678920000|2025-10-17 05:28:40|21.76|21.51|21.74|21.49|21.76|21.51|21.74|21.49|0
1760678930000|2025-10-17 05:28:50|21.72|21.47|21.63|21.55|21.72|21.55|21.63|21.47|0
1760678940000|2025-10-17 05:29:00|21.72|21.47|21.63|21.55|21.72|21.55|21.63|21.47|0
1760678950000|2025-10-17 05:29:10|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1760678960000|2025-10-17 05:29:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1760678970000|2025-10-17 05:29:30|21.72|21.47|21.72|21.47|21.72|21.47|21.72|21.47|0
1760678980000|2025-10-17 05:29:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1760679000000|2025-10-17 05:30:00|21.69|21.44|21.61|21.53|21.69|21.53|21.61|21.42|0
1760679010000|2025-10-17 05:30:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1760679020000|2025-10-17 05:30:20|||||||||18
1760679030000|2025-10-17 05:30:30|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|2
1760679040000|2025-10-17 05:30:40|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|0
1760679050000|2025-10-17 05:30:50|21.72|21.47|21.64|21.56|21.72|21.56|21.64|21.45|0
1760679060000|2025-10-17 05:31:00|21.66|21.58|21.81|21.51|21.83|21.58|21.66|21.51|24
1760679080000|2025-10-17 05:31:20|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1760679090000|2025-10-17 05:31:30|21.76|21.51|21.78|21.53|21.78|21.53|21.76|21.51|0
1760679140000|2025-10-17 05:32:20|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1760679150000|2025-10-17 05:32:30|21.72|21.64|21.83|21.58|21.83|21.64|21.72|21.58|0
1760679180000|2025-10-17 05:33:00|21.81|21.56|21.83|21.58|21.83|21.58|21.81|21.56|0
1760679200000|2025-10-17 05:33:20|21.81|21.56|21.83|21.58|21.83|21.58|21.81|21.56|0
1760679310000|2025-10-17 05:35:10|21.81|21.56|21.81|21.56|21.81|21.64|21.7|21.56|0
1760679320000|2025-10-17 05:35:20|21.7|21.62|21.78|21.53|21.78|21.62|21.7|21.53|0
1760679340000|2025-10-17 05:35:40|21.81|21.56|21.72|21.64|21.81|21.64|21.72|21.56|0
1760679350000|2025-10-17 05:35:50|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1760679360000|2025-10-17 05:36:00|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1760679370000|2025-10-17 05:36:10|21.7|21.62|21.72|21.64|21.79|21.64|21.7|21.54|0
1760679380000|2025-10-17 05:36:20|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1760679390000|2025-10-17 05:36:30|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1760679430000|2025-10-17 05:37:10|||||||||5
1760679440000|2025-10-17 05:37:20|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1760679460000|2025-10-17 05:37:40|21.84|21.59|21.84|21.59|21.84|21.59|21.84|21.59|0
1760679470000|2025-10-17 05:37:50|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1760679480000|2025-10-17 05:38:00|21.82|21.57|21.84|21.59|21.87|21.68|21.76|21.57|0
1760679530000|2025-10-17 05:38:50|21.96|21.66|21.94|21.69|21.96|21.69|21.94|21.66|49
1760679540000|2025-10-17 05:39:00|21.96|21.71|21.97|21.72|21.97|21.72|21.96|21.71|0
1760679550000|2025-10-17 05:39:10|21.96|21.71|21.97|21.72|21.97|21.72|21.94|21.69|0
1760679560000|2025-10-17 05:39:20|21.96|21.71|22.03|21.73|22.03|21.73|21.96|21.71|18
1760679570000|2025-10-17 05:39:30|||||||||8
1760679580000|2025-10-17 05:39:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|4
1760679610000|2025-10-17 05:40:10|21.98|21.73|21.98|21.73|22|21.73|21.98|21.7|0
1760679620000|2025-10-17 05:40:20|22|21.7|21.99|21.69|22|21.72|21.94|21.69|0
1760679630000|2025-10-17 05:40:30|21.97|21.72|21.96|21.71|21.97|21.72|21.96|21.71|6
1760679650000|2025-10-17 05:40:50|21.94|21.69|21.93|21.68|21.94|21.76|21.84|21.68|1
1760679670000|2025-10-17 05:41:10|21.87|21.79|21.95|21.7|21.95|21.79|21.85|21.68|0
1760679680000|2025-10-17 05:41:20|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1760679700000|2025-10-17 05:41:40|21.84|21.76|21.98|21.73|21.98|21.76|21.84|21.73|8
1760679710000|2025-10-17 05:41:50|21.95|21.7|21.93|21.68|21.95|21.7|21.93|21.68|0
1760679720000|2025-10-17 05:42:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1760679740000|2025-10-17 05:42:20|21.98|21.73|21.98|21.73|21.98|21.81|21.89|21.72|12
1760679760000|2025-10-17 05:42:40|22|21.75|22|21.75|22|21.75|21.98|21.73|0
1760679770000|2025-10-17 05:42:50|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1760679800000|2025-10-17 05:43:20|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1760679810000|2025-10-17 05:43:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1760679820000|2025-10-17 05:43:40|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1760679830000|2025-10-17 05:43:50|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1760679840000|2025-10-17 05:44:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1760679850000|2025-10-17 05:44:10|22|21.75|22.02|21.77|22.02|21.77|22|21.75|0
1760679900000|2025-10-17 05:45:00|22|21.75|22.02|21.77|22.02|21.77|22|21.75|0
1760679930000|2025-10-17 05:45:30|22|21.75|21.97|21.72|22|21.75|21.97|21.72|0
1760679940000|2025-10-17 05:45:40|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1760680000000|2025-10-17 05:46:40|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1760680020000|2025-10-17 05:47:00|21.95|21.7|21.93|21.68|21.95|21.7|21.93|21.68|0
1760680050000|2025-10-17 05:47:30|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|0
1760680070000|2025-10-17 05:47:50|21.93|21.68|21.95|21.7|21.95|21.7|21.93|21.68|0
1760680080000|2025-10-17 05:48:00|21.98|21.73|21.95|21.7|21.98|21.73|21.95|21.7|0
1760680090000|2025-10-17 05:48:10|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1760680110000|2025-10-17 05:48:30|21.95|21.7|21.95|21.7|21.95|21.8|21.88|21.7|7
1760680180000|2025-10-17 05:49:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1760680190000|2025-10-17 05:49:50|21.93|21.68|21.93|21.68|21.93|21.68|21.93|21.68|0
1760680200000|2025-10-17 05:50:00|21.95|21.7|21.84|21.76|21.95|21.78|21.84|21.7|0
1760680250000|2025-10-17 05:50:50|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|99
1760680280000|2025-10-17 05:51:20|21.9|21.65|21.88|21.63|21.9|21.65|21.88|21.63|0
1760680290000|2025-10-17 05:51:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1760680300000|2025-10-17 05:51:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1760680350000|2025-10-17 05:52:30|21.85|21.6|21.84|21.59|21.85|21.6|21.84|21.59|1
1760680370000|2025-10-17 05:52:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1760680410000|2025-10-17 05:53:30|21.71|21.63|21.68|21.6|21.71|21.63|21.68|21.6|2
1760680430000|2025-10-17 05:53:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1760680500000|2025-10-17 05:55:00|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|6
1760680520000|2025-10-17 05:55:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1760680530000|2025-10-17 05:55:30|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1760680570000|2025-10-17 05:56:10|||||||||1
1760680670000|2025-10-17 05:57:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1760680680000|2025-10-17 05:58:00|21.73|21.65|21.7|21.62|21.73|21.65|21.7|21.62|0
1760680710000|2025-10-17 05:58:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1760680720000|2025-10-17 05:58:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1760680770000|2025-10-17 05:59:30|21.87|21.62|21.78|21.7|21.87|21.7|21.78|21.62|9
1760680810000|2025-10-17 06:00:10|||||||||3
1760680820000|2025-10-17 06:00:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1760680830000|2025-10-17 06:00:30|21.75|21.67|21.75|21.67|21.75|21.67|21.72|21.64|3
1760680840000|2025-10-17 06:00:40|21.83|21.58|21.7|21.62|21.83|21.67|21.7|21.58|0
1760680850000|2025-10-17 06:00:50|||||||||25
1760680860000|2025-10-17 06:01:00|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|2
1760680920000|2025-10-17 06:02:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1760680930000|2025-10-17 06:02:10|21.79|21.54|21.71|21.63|21.79|21.63|21.71|21.54|0
1760680980000|2025-10-17 06:03:00|21.79|21.54|21.7|21.62|21.79|21.63|21.7|21.54|0
1760681030000|2025-10-17 06:03:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1760681040000|2025-10-17 06:04:00|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|2
1760681100000|2025-10-17 06:05:00|21.68|21.6|21.65|21.57|21.68|21.6|21.65|21.57|4
1760681120000|2025-10-17 06:05:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|2
1760681140000|2025-10-17 06:05:40|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|0
1760681150000|2025-10-17 06:05:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1760681170000|2025-10-17 06:06:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1760681180000|2025-10-17 06:06:20|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1760681190000|2025-10-17 06:06:30|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1760681200000|2025-10-17 06:06:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1760681230000|2025-10-17 06:07:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1760681250000|2025-10-17 06:07:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|3
1760681300000|2025-10-17 06:08:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1760681310000|2025-10-17 06:08:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1760681320000|2025-10-17 06:08:40|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1760681340000|2025-10-17 06:09:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1760681380000|2025-10-17 06:09:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1760681400000|2025-10-17 06:10:00|21.7|21.62|21.81|21.56|21.81|21.65|21.7|21.56|24
1760681410000|2025-10-17 06:10:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1760681420000|2025-10-17 06:10:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1760681440000|2025-10-17 06:10:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1760681450000|2025-10-17 06:10:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1760681470000|2025-10-17 06:11:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1760681520000|2025-10-17 06:12:00|||||||||1
1760681530000|2025-10-17 06:12:10|21.81|21.73|21.8|21.72|21.89|21.73|21.8|21.64|0
1760681540000|2025-10-17 06:12:20|||||||||1
1760681550000|2025-10-17 06:12:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|3
1760681640000|2025-10-17 06:14:00|21.91|21.66|21.89|21.64|21.91|21.66|21.89|21.64|0
1760681650000|2025-10-17 06:14:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1760681770000|2025-10-17 06:16:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1760681780000|2025-10-17 06:16:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1760681810000|2025-10-17 06:16:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1760681820000|2025-10-17 06:17:00|||||||||1
1760681830000|2025-10-17 06:17:10|21.82|21.74|21.91|21.66|21.91|21.74|21.82|21.66|4
1760681840000|2025-10-17 06:17:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1760681850000|2025-10-17 06:17:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|21
1760681870000|2025-10-17 06:17:50|||||||||1
1760681880000|2025-10-17 06:18:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1760681890000|2025-10-17 06:18:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1760681960000|2025-10-17 06:19:20|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1760682000000|2025-10-17 06:20:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1760682010000|2025-10-17 06:20:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1760682040000|2025-10-17 06:20:40|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|0
1760682050000|2025-10-17 06:20:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|6
1760682090000|2025-10-17 06:21:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|3
1760682100000|2025-10-17 06:21:40|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1760682110000|2025-10-17 06:21:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1760682130000|2025-10-17 06:22:10|21.94|21.86|21.94|21.86|21.97|21.89|21.94|21.86|20
1760682160000|2025-10-17 06:22:40|21.92|21.84|21.98|21.73|21.98|21.84|21.89|21.73|0
1760682170000|2025-10-17 06:22:50|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1760682180000|2025-10-17 06:23:00|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1760682220000|2025-10-17 06:23:40|21.89|21.81|21.87|21.79|21.89|21.81|21.87|21.79|0
1760682230000|2025-10-17 06:23:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1760682240000|2025-10-17 06:24:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1760682330000|2025-10-17 06:25:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1760682340000|2025-10-17 06:25:40|||||||||1
1760682350000|2025-10-17 06:25:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|12
1760682360000|2025-10-17 06:26:00|21.97|21.89|21.95|21.87|21.98|21.9|21.95|21.87|25
1760682370000|2025-10-17 06:26:10|||||||||2
1760682390000|2025-10-17 06:26:30|||||||||16
1760682400000|2025-10-17 06:26:40|||||||||31
1760682500000|2025-10-17 06:28:20|21.97|21.89|22|21.92|22|21.92|21.97|21.89|5
1760682520000|2025-10-17 06:28:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1760682530000|2025-10-17 06:28:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760682570000|2025-10-17 06:29:30|22|21.92|22|21.92|22|21.92|22|21.92|12
1760682600000|2025-10-17 06:30:00|||||||||2
1760682610000|2025-10-17 06:30:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|11
1760682630000|2025-10-17 06:30:30|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1760682650000|2025-10-17 06:30:50|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|24
1760682670000|2025-10-17 06:31:10|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|20
1760682680000|2025-10-17 06:31:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1760682720000|2025-10-17 06:32:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1760682760000|2025-10-17 06:32:40|||||||||2
1760682770000|2025-10-17 06:32:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|10
1760682810000|2025-10-17 06:33:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|8
1760682850000|2025-10-17 06:34:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1760682860000|2025-10-17 06:34:20|||||||||11
1760682870000|2025-10-17 06:34:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|112
1760682890000|2025-10-17 06:34:50|||||||||1
1760682920000|2025-10-17 06:35:20|22|21.92|22|21.92|22|21.92|22|21.92|3
1760682950000|2025-10-17 06:35:50|22.01|21.93|22.03|21.95|22.03|21.95|22|21.92|0
1760682960000|2025-10-17 06:36:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1760682970000|2025-10-17 06:36:10|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|0
1760682980000|2025-10-17 06:36:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760682990000|2025-10-17 06:36:30|22.18|21.93|22.12|22.04|22.18|22.04|22.12|21.93|0
1760683000000|2025-10-17 06:36:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1760683010000|2025-10-17 06:36:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1760683020000|2025-10-17 06:37:00|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|3
1760683030000|2025-10-17 06:37:10|22.25|22|22.17|22.09|22.25|22.09|22.17|22|5
1760683040000|2025-10-17 06:37:20|22.25|22|22.17|22.09|22.25|22.09|22.17|22|0
1760683050000|2025-10-17 06:37:30|22.25|22|22.17|22.09|22.25|22.09|22.17|22|0
1760683060000|2025-10-17 06:37:40|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|0
1760683080000|2025-10-17 06:38:00|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1760683100000|2025-10-17 06:38:20|22.14|22.06|22.15|22.07|22.23|22.07|22.14|21.98|0
1760683110000|2025-10-17 06:38:30|22.23|21.98|22.15|22.07|22.23|22.07|22.14|21.98|0
1760683120000|2025-10-17 06:38:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1760683130000|2025-10-17 06:38:50|22.23|21.98|22.23|21.98|22.23|21.98|22.23|21.98|0
1760683140000|2025-10-17 06:39:00|22.2|21.95|22.12|22.04|22.2|22.04|22.12|21.95|0
1760683150000|2025-10-17 06:39:10|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1760683160000|2025-10-17 06:39:20|22.12|22.04|22.2|21.95|22.2|22.04|22.12|21.95|0
1760683170000|2025-10-17 06:39:30|22.12|22.04|22.18|21.93|22.18|22.04|22.09|21.93|0
1760683180000|2025-10-17 06:39:40|22.15|21.9|22.07|21.99|22.15|21.99|22.07|21.9|0
1760683200000|2025-10-17 06:40:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760683220000|2025-10-17 06:40:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|20
1760683240000|2025-10-17 06:40:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760683250000|2025-10-17 06:40:50|22.07|21.99|22.1|22.02|22.18|22.02|22.07|21.93|2
1760683260000|2025-10-17 06:41:00|22.18|21.93|22.09|22.01|22.18|22.01|22.09|21.93|0
1760683270000|2025-10-17 06:41:10|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1760683280000|2025-10-17 06:41:20|22.1|22.02|22.18|21.93|22.18|22.02|22.1|21.93|0
1760683290000|2025-10-17 06:41:30|22.1|22.02|22.12|22.04|22.12|22.04|22.1|22.02|0
1760683300000|2025-10-17 06:41:40|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1760683310000|2025-10-17 06:41:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1760683320000|2025-10-17 06:42:00|22.15|22.07|22.24|22.16|22.24|22.16|22.15|22.07|0
1760683330000|2025-10-17 06:42:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1760683340000|2025-10-17 06:42:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1760683350000|2025-10-17 06:42:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|18
1760683370000|2025-10-17 06:42:50|||||||||2
1760683390000|2025-10-17 06:43:10|22.27|22.19|22.27|22.02|22.32|22.19|22.21|22.02|7
1760683400000|2025-10-17 06:43:20|22.19|22.11|22.13|22.05|22.27|22.13|22.13|22.02|0
1760683410000|2025-10-17 06:43:30|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1760683420000|2025-10-17 06:43:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1760683450000|2025-10-17 06:44:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|2
1760683460000|2025-10-17 06:44:20|22.24|21.99|22.18|22.1|22.24|22.1|22.16|21.99|0
1760683470000|2025-10-17 06:44:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1760683480000|2025-10-17 06:44:40|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1760683490000|2025-10-17 06:44:50|22.19|22.11|22.16|22.08|22.19|22.11|22.16|22.08|2
1760683500000|2025-10-17 06:45:00|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1760683530000|2025-10-17 06:45:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|1
1760683550000|2025-10-17 06:45:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1760683560000|2025-10-17 06:46:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1760683570000|2025-10-17 06:46:10|22.21|22.13|22.3|22.05|22.3|22.13|22.21|22.05|0
1760683580000|2025-10-17 06:46:20|22.22|22.14|22.22|22.14|22.3|22.14|22.22|22.05|0
1760683590000|2025-10-17 06:46:30|22.3|22.05|22.21|22.13|22.3|22.13|22.21|22.05|0
1760683610000|2025-10-17 06:46:50|22.3|22.05|22.19|22.11|22.3|22.13|22.19|22.05|0
1760683620000|2025-10-17 06:47:00|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|1
1760683630000|2025-10-17 06:47:10|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|21
1760683640000|2025-10-17 06:47:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1760683650000|2025-10-17 06:47:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|4
1760683660000|2025-10-17 06:47:40|22.23|22.15|22.24|22.16|22.24|22.16|22.21|22.13|5
1760683670000|2025-10-17 06:47:50|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|9
1760683680000|2025-10-17 06:48:00|||||||||22
1760683690000|2025-10-17 06:48:10|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|2
1760683710000|2025-10-17 06:48:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1760683720000|2025-10-17 06:48:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1760683730000|2025-10-17 06:48:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1760683740000|2025-10-17 06:49:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|4
1760683750000|2025-10-17 06:49:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1760683760000|2025-10-17 06:49:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|8
1760683770000|2025-10-17 06:49:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1760683780000|2025-10-17 06:49:40|22.3|22.22|22.29|22.21|22.32|22.24|22.29|22.21|0
1760683790000|2025-10-17 06:49:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1760683800000|2025-10-17 06:50:00|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1760683810000|2025-10-17 06:50:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1760683850000|2025-10-17 06:50:50|||||||||3
1760683860000|2025-10-17 06:51:00|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|0
1760683870000|2025-10-17 06:51:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1760683880000|2025-10-17 06:51:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|4
1760683900000|2025-10-17 06:51:40|22.39|22.31|22.43|22.35|22.43|22.35|22.39|22.31|53
1760683910000|2025-10-17 06:51:50|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|23
1760683920000|2025-10-17 06:52:00|22.46|22.38|22.43|22.35|22.46|22.38|22.43|22.35|11
1760683950000|2025-10-17 06:52:30|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|19
1760683960000|2025-10-17 06:52:40|||||||||1
1760683970000|2025-10-17 06:52:50|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1760683980000|2025-10-17 06:53:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|14
1760684020000|2025-10-17 06:53:40|||||||||2
1760684030000|2025-10-17 06:53:50|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1760684040000|2025-10-17 06:54:00|22.41|22.33|22.41|22.33|22.41|22.33|22.41|22.33|0
1760684050000|2025-10-17 06:54:10|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1760684060000|2025-10-17 06:54:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1760684100000|2025-10-17 06:55:00|22.46|22.38|22.48|22.4|22.54|22.4|22.46|22.29|1
1760684110000|2025-10-17 06:55:10|22.46|22.38|22.48|22.4|22.57|22.4|22.46|22.32|0
1760684130000|2025-10-17 06:55:30|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|12
1760684140000|2025-10-17 06:55:40|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|1
1760684150000|2025-10-17 06:55:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1760684160000|2025-10-17 06:56:00|||||||||30
1760684180000|2025-10-17 06:56:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|0
1760684190000|2025-10-17 06:56:30|22.61|22.36|22.52|22.44|22.61|22.44|22.52|22.36|0
1760684200000|2025-10-17 06:56:40|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1760684220000|2025-10-17 06:57:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1760684230000|2025-10-17 06:57:10|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|50
1760684240000|2025-10-17 06:57:20|||||||||9
1760684270000|2025-10-17 06:57:50|||||||||8
1760684290000|2025-10-17 06:58:10|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|2
1760684300000|2025-10-17 06:58:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|36
1760684310000|2025-10-17 06:58:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|14
1760684340000|2025-10-17 06:59:00|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|9
1760684350000|2025-10-17 06:59:10|||||||||6
1760684360000|2025-10-17 06:59:20|||||||||2
1760684380000|2025-10-17 06:59:40|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|26
1760684390000|2025-10-17 06:59:50|22.54|22.46|22.52|22.44|22.54|22.46|22.5|22.42|1
1760684400000|2025-10-17 07:00:00|22.54|22.46|22.55|22.47|22.57|22.49|22.54|22.46|5
1760684420000|2025-10-17 07:00:20|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|3
1760684430000|2025-10-17 07:00:30|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|12
1760684440000|2025-10-17 07:00:40|22.52|22.44|22.55|22.47|22.58|22.5|22.52|22.44|37
1760684460000|2025-10-17 07:01:00|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|2
1760684470000|2025-10-17 07:01:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|6
1760684480000|2025-10-17 07:01:20|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|4
1760684490000|2025-10-17 07:01:30|22.58|22.5|22.62|22.54|22.62|22.54|22.58|22.5|38
1760684500000|2025-10-17 07:01:40|||||||||3
1760684510000|2025-10-17 07:01:50|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|20
1760684520000|2025-10-17 07:02:00|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|19
1760684530000|2025-10-17 07:02:10|22.65|22.57|22.7|22.62|22.7|22.62|22.65|22.57|9
1760684540000|2025-10-17 07:02:20|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|17
1760684550000|2025-10-17 07:02:30|22.73|22.65|22.69|22.61|22.73|22.65|22.69|22.61|50
1760684560000|2025-10-17 07:02:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|24
1760684570000|2025-10-17 07:02:50|||||||||1
1760684580000|2025-10-17 07:03:00|22.64|22.56|22.72|22.64|22.72|22.64|22.64|22.56|5
1760684590000|2025-10-17 07:03:10|22.71|22.63|22.72|22.64|22.72|22.64|22.71|22.63|1
1760684600000|2025-10-17 07:03:20|22.71|22.63|22.69|22.61|22.72|22.64|22.69|22.61|2
1760684610000|2025-10-17 07:03:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|6
1760684620000|2025-10-17 07:03:40|22.74|22.66|22.75|22.67|22.75|22.67|22.74|22.66|20
1760684630000|2025-10-17 07:03:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|18
1760684640000|2025-10-17 07:04:00|22.81|22.73|22.78|22.7|22.84|22.76|22.78|22.7|73
1760684650000|2025-10-17 07:04:10|22.75|22.67|22.72|22.64|22.75|22.67|22.72|22.64|13
1760684660000|2025-10-17 07:04:20|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|3
1760684670000|2025-10-17 07:04:30|22.65|22.57|22.58|22.5|22.65|22.57|22.53|22.45|238
1760684680000|2025-10-17 07:04:40|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|53
1760684690000|2025-10-17 07:04:50|22.61|22.53|22.62|22.54|22.62|22.54|22.61|22.53|4
1760684700000|2025-10-17 07:05:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|5
1760684710000|2025-10-17 07:05:10|||||||||1
1760684720000|2025-10-17 07:05:20|22.58|22.5|22.55|22.47|22.58|22.5|22.54|22.46|84
1760684730000|2025-10-17 07:05:30|22.57|22.49|22.65|22.57|22.65|22.57|22.57|22.49|29
1760684740000|2025-10-17 07:05:40|22.68|22.6|22.55|22.47|22.68|22.6|22.52|22.44|469
1760684750000|2025-10-17 07:05:50|22.64|22.56|22.62|22.54|22.64|22.56|22.61|22.53|64
1760684760000|2025-10-17 07:06:00|22.65|22.57|22.65|22.57|22.7|22.57|22.61|22.45|65
1760684770000|2025-10-17 07:06:10|22.74|22.49|22.6|22.52|22.74|22.57|22.6|22.49|11
1760684780000|2025-10-17 07:06:20|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|4
1760684790000|2025-10-17 07:06:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1760684800000|2025-10-17 07:06:40|22.65|22.57|22.58|22.5|22.69|22.57|22.58|22.44|17
1760684810000|2025-10-17 07:06:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|54
1760684820000|2025-10-17 07:07:00|22.6|22.52|22.61|22.53|22.61|22.53|22.6|22.52|90
1760684830000|2025-10-17 07:07:10|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|26
1760684840000|2025-10-17 07:07:20|22.59|22.51|22.64|22.56|22.64|22.56|22.59|22.51|9
1760684870000|2025-10-17 07:07:50|22.61|22.53|22.56|22.48|22.61|22.53|22.56|22.48|39
1760684880000|2025-10-17 07:08:00|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|13
1760684890000|2025-10-17 07:08:10|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|16
1760684900000|2025-10-17 07:08:20|22.61|22.53|22.59|22.51|22.61|22.53|22.59|22.51|30
1760684910000|2025-10-17 07:08:30|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|10
1760684920000|2025-10-17 07:08:40|22.53|22.45|22.65|22.57|22.65|22.57|22.5|22.42|181
1760684930000|2025-10-17 07:08:50|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|1
1760684940000|2025-10-17 07:09:00|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|5
1760684950000|2025-10-17 07:09:10|22.69|22.61|22.75|22.67|22.75|22.67|22.67|22.59|13
1760684960000|2025-10-17 07:09:20|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|13
1760684970000|2025-10-17 07:09:30|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1760684980000|2025-10-17 07:09:40|22.8|22.72|22.84|22.76|22.86|22.78|22.78|22.7|6
1760684990000|2025-10-17 07:09:50|22.85|22.77|22.85|22.77|22.87|22.79|22.85|22.77|25
1760685000000|2025-10-17 07:10:00|22.87|22.79|22.86|22.78|22.87|22.79|22.86|22.78|15
1760685010000|2025-10-17 07:10:10|22.85|22.77|22.8|22.72|22.85|22.77|22.8|22.72|9
1760685020000|2025-10-17 07:10:20|22.75|22.67|22.74|22.66|22.75|22.67|22.74|22.66|19
1760685030000|2025-10-17 07:10:30|22.71|22.63|22.72|22.64|22.72|22.64|22.66|22.58|31
1760685040000|2025-10-17 07:10:40|||||||||4
1760685050000|2025-10-17 07:10:50|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1760685060000|2025-10-17 07:11:00|22.7|22.62|22.73|22.65|22.82|22.68|22.7|22.57|37
1760685070000|2025-10-17 07:11:10|22.82|22.57|22.79|22.71|22.82|22.71|22.76|22.57|4
1760685080000|2025-10-17 07:11:20|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|56
1760685090000|2025-10-17 07:11:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|29
1760685100000|2025-10-17 07:11:40|22.78|22.53|22.76|22.68|22.78|22.68|22.67|22.5|44
1760685110000|2025-10-17 07:11:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|9
1760685120000|2025-10-17 07:12:00|22.72|22.64|22.65|22.57|22.72|22.64|22.65|22.57|17
1760685130000|2025-10-17 07:12:10|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|9
1760685150000|2025-10-17 07:12:30|22.62|22.54|22.69|22.61|22.77|22.61|22.62|22.52|60
1760685160000|2025-10-17 07:12:40|22.77|22.52|22.69|22.61|22.81|22.65|22.69|22.52|69
1760685170000|2025-10-17 07:12:50|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|13
1760685180000|2025-10-17 07:13:00|22.62|22.54|22.6|22.52|22.62|22.54|22.59|22.51|21
1760685190000|2025-10-17 07:13:10|22.61|22.53|22.66|22.58|22.66|22.58|22.61|22.53|58
1760685200000|2025-10-17 07:13:20|22.69|22.61|22.7|22.62|22.78|22.62|22.69|22.53|13
1760685210000|2025-10-17 07:13:30|22.72|22.64|22.73|22.65|22.73|22.65|22.72|22.64|1
1760685220000|2025-10-17 07:13:40|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|41
1760685230000|2025-10-17 07:13:50|22.66|22.58|22.66|22.58|22.66|22.58|22.63|22.55|2
1760685240000|2025-10-17 07:14:00|22.65|22.57|22.69|22.61|22.78|22.61|22.65|22.5|31
1760685250000|2025-10-17 07:14:10|22.66|22.58|22.62|22.54|22.66|22.58|22.62|22.54|14
1760685260000|2025-10-17 07:14:20|22.6|22.52|22.68|22.6|22.68|22.6|22.58|22.5|6
1760685270000|2025-10-17 07:14:30|22.66|22.58|22.71|22.63|22.74|22.66|22.66|22.58|14
1760685280000|2025-10-17 07:14:40|22.72|22.64|22.75|22.67|22.75|22.67|22.72|22.64|6
1760685290000|2025-10-17 07:14:50|||||||||1
1760685300000|2025-10-17 07:15:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|8
1760685310000|2025-10-17 07:15:10|22.71|22.63|22.73|22.65|22.73|22.65|22.7|22.62|28
1760685320000|2025-10-17 07:15:20|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|5
1760685330000|2025-10-17 07:15:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1760685340000|2025-10-17 07:15:40|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|18
1760685350000|2025-10-17 07:15:50|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|13
1760685360000|2025-10-17 07:16:00|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|8
1760685370000|2025-10-17 07:16:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|3
1760685380000|2025-10-17 07:16:20|22.81|22.73|22.84|22.76|22.91|22.8|22.81|22.66|40
1760685390000|2025-10-17 07:16:30|22.81|22.73|22.79|22.71|22.81|22.73|22.78|22.7|11
1760685400000|2025-10-17 07:16:40|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|5
1760685410000|2025-10-17 07:16:50|||||||||25
1760685420000|2025-10-17 07:17:00|22.73|22.65|22.87|22.62|22.87|22.71|22.73|22.62|11
1760685430000|2025-10-17 07:17:10|22.9|22.65|22.81|22.73|22.9|22.73|22.81|22.65|0
1760685440000|2025-10-17 07:17:20|22.83|22.75|22.84|22.76|22.86|22.78|22.83|22.75|4
1760685450000|2025-10-17 07:17:30|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|43
1760685470000|2025-10-17 07:17:50|22.79|22.71|22.7|22.62|22.79|22.71|22.7|22.62|39
1760685480000|2025-10-17 07:18:00|22.81|22.56|22.73|22.65|22.81|22.65|22.73|22.56|2
1760685490000|2025-10-17 07:18:10|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|19
1760685500000|2025-10-17 07:18:20|||||||||2
1760685510000|2025-10-17 07:18:30|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|3
1760685520000|2025-10-17 07:18:40|22.74|22.66|22.76|22.68|22.85|22.69|22.74|22.6|12
1760685530000|2025-10-17 07:18:50|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1760685540000|2025-10-17 07:19:00|22.73|22.65|22.76|22.68|22.76|22.68|22.73|22.65|4
1760685550000|2025-10-17 07:19:10|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|2
1760685560000|2025-10-17 07:19:20|22.78|22.7|22.82|22.74|22.82|22.74|22.78|22.7|3
1760685570000|2025-10-17 07:19:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|6
1760685580000|2025-10-17 07:19:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|11
1760685590000|2025-10-17 07:19:50|22.87|22.79|22.85|22.77|22.87|22.79|22.84|22.76|4
1760685600000|2025-10-17 07:20:00|22.87|22.79|22.88|22.8|22.88|22.8|22.87|22.79|10
1760685610000|2025-10-17 07:20:10|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1760685620000|2025-10-17 07:20:20|22.93|22.85|22.96|22.88|23|22.88|22.91|22.75|17
1760685630000|2025-10-17 07:20:30|22.98|22.9|22.98|22.9|23.03|22.95|22.98|22.9|16
1760685640000|2025-10-17 07:20:40|23.02|22.77|22.97|22.89|23.02|22.89|22.91|22.75|38
1760685650000|2025-10-17 07:20:50|23|22.92|23|22.92|23|22.92|22.99|22.91|1
1760685660000|2025-10-17 07:21:00|23.02|22.94|23.02|22.94|23.11|22.94|23.02|22.86|1
1760685670000|2025-10-17 07:21:10|23.11|22.86|22.97|22.89|23.11|22.94|22.95|22.81|18
1760685680000|2025-10-17 07:21:20|22.96|22.88|22.93|22.85|23.02|22.88|22.93|22.77|4
1760685690000|2025-10-17 07:21:30|22.92|22.84|22.93|22.85|23.01|22.85|22.9|22.74|15
1760685700000|2025-10-17 07:21:40|22.9|22.82|22.93|22.85|22.99|22.85|22.9|22.74|2
1760685710000|2025-10-17 07:21:50|22.91|22.83|22.93|22.85|22.93|22.85|22.9|22.82|2
1760685730000|2025-10-17 07:22:10|22.91|22.83|22.9|22.82|22.91|22.83|22.9|22.82|0
1760685740000|2025-10-17 07:22:20|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|2
1760685750000|2025-10-17 07:22:30|22.9|22.82|22.89|22.81|22.9|22.82|22.89|22.81|24
1760685760000|2025-10-17 07:22:40|22.9|22.82|22.92|22.84|22.92|22.84|22.89|22.81|11
1760685770000|2025-10-17 07:22:50|22.89|22.81|22.84|22.76|22.91|22.83|22.84|22.76|7
1760685780000|2025-10-17 07:23:00|22.86|22.78|22.73|22.65|22.86|22.78|22.73|22.65|39
1760685790000|2025-10-17 07:23:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|3
1760685800000|2025-10-17 07:23:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|69
1760685810000|2025-10-17 07:23:30|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|27
1760685820000|2025-10-17 07:23:40|22.6|22.52|22.59|22.51|22.6|22.52|22.57|22.49|5
1760685830000|2025-10-17 07:23:50|22.57|22.49|22.62|22.54|22.65|22.57|22.57|22.49|8
1760685840000|2025-10-17 07:24:00|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|7
1760685850000|2025-10-17 07:24:10|22.62|22.54|22.65|22.57|22.65|22.57|22.62|22.54|14
1760685860000|2025-10-17 07:24:20|22.68|22.6|22.59|22.51|22.7|22.6|22.59|22.45|4
1760685870000|2025-10-17 07:24:30|22.58|22.5|22.48|22.4|22.58|22.5|22.48|22.4|8
1760685890000|2025-10-17 07:24:50|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|21
1760685900000|2025-10-17 07:25:00|22.42|22.34|22.39|22.31|22.46|22.38|22.36|22.28|21
1760685910000|2025-10-17 07:25:10|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|8
1760685920000|2025-10-17 07:25:20|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1760685930000|2025-10-17 07:25:30|22.35|22.27|22.39|22.31|22.39|22.31|22.35|22.27|42
1760685940000|2025-10-17 07:25:40|22.35|22.27|22.42|22.34|22.43|22.35|22.35|22.27|69
1760685950000|2025-10-17 07:25:50|22.39|22.31|22.33|22.25|22.39|22.31|22.33|22.25|73
1760685960000|2025-10-17 07:26:00|22.34|22.26|22.38|22.3|22.39|22.31|22.34|22.26|6
1760685970000|2025-10-17 07:26:10|22.36|22.28|22.27|22.19|22.38|22.3|22.27|22.19|34
1760685980000|2025-10-17 07:26:20|22.32|22.24|22.35|22.27|22.35|22.27|22.3|22.22|23
1760685990000|2025-10-17 07:26:30|22.37|22.29|22.43|22.35|22.49|22.35|22.37|22.24|6
1760686000000|2025-10-17 07:26:40|22.41|22.33|22.4|22.32|22.41|22.33|22.4|22.32|6
1760686010000|2025-10-17 07:26:50|22.41|22.33|22.4|22.32|22.49|22.33|22.4|22.24|11
1760686020000|2025-10-17 07:27:00|22.42|22.34|22.44|22.36|22.44|22.36|22.4|22.32|2
1760686030000|2025-10-17 07:27:10|22.53|22.28|22.47|22.39|22.53|22.39|22.45|22.28|0
1760686050000|2025-10-17 07:27:30|22.48|22.4|22.47|22.39|22.57|22.4|22.47|22.32|9
1760686060000|2025-10-17 07:27:40|22.44|22.36|22.39|22.31|22.44|22.36|22.39|22.31|0
1760686070000|2025-10-17 07:27:50|||||||||8
1760686090000|2025-10-17 07:28:10|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|3
1760686100000|2025-10-17 07:28:20|||||||||1
1760686110000|2025-10-17 07:28:30|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1760686120000|2025-10-17 07:28:40|22.4|22.32|22.39|22.31|22.4|22.32|22.39|22.31|3
1760686150000|2025-10-17 07:29:10|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|2
1760686160000|2025-10-17 07:29:20|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|1
1760686170000|2025-10-17 07:29:30|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|21
1760686180000|2025-10-17 07:29:40|22.39|22.31|22.48|22.4|22.48|22.4|22.39|22.31|16
1760686190000|2025-10-17 07:29:50|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|11
1760686200000|2025-10-17 07:30:00|22.45|22.37|22.47|22.39|22.5|22.42|22.45|22.37|15
1760686210000|2025-10-17 07:30:10|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|8
1760686220000|2025-10-17 07:30:20|22.44|22.36|22.47|22.39|22.53|22.39|22.44|22.28|13
1760686230000|2025-10-17 07:30:30|||||||||26
1760686240000|2025-10-17 07:30:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|41
1760686250000|2025-10-17 07:30:50|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|60
1760686260000|2025-10-17 07:31:00|22.48|22.23|22.4|22.32|22.48|22.34|22.38|22.23|55
1760686270000|2025-10-17 07:31:10|22.42|22.34|22.42|22.34|22.43|22.35|22.4|22.32|10
1760686280000|2025-10-17 07:31:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1760686290000|2025-10-17 07:31:30|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|0
1760686300000|2025-10-17 07:31:40|22.42|22.34|22.41|22.33|22.42|22.34|22.38|22.3|0
1760686310000|2025-10-17 07:31:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1760686320000|2025-10-17 07:32:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|3
1760686330000|2025-10-17 07:32:10|22.5|22.42|22.51|22.43|22.51|22.43|22.5|22.42|1
1760686340000|2025-10-17 07:32:20|22.5|22.42|22.53|22.45|22.53|22.45|22.48|22.4|0
1760686350000|2025-10-17 07:32:30|22.51|22.43|22.59|22.34|22.59|22.43|22.51|22.34|7
1760686360000|2025-10-17 07:32:40|22.53|22.45|22.53|22.45|22.53|22.45|22.46|22.38|4
1760686370000|2025-10-17 07:32:50|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1760686380000|2025-10-17 07:33:00|22.58|22.5|22.63|22.55|22.63|22.55|22.56|22.48|3
1760686390000|2025-10-17 07:33:10|22.58|22.5|22.61|22.53|22.63|22.55|22.58|22.5|1
1760686400000|2025-10-17 07:33:20|22.58|22.5|22.58|22.5|22.58|22.5|22.52|22.44|11
1760686410000|2025-10-17 07:33:30|22.56|22.48|22.58|22.5|22.64|22.5|22.56|22.39|1
1760686430000|2025-10-17 07:33:50|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1760686440000|2025-10-17 07:34:00|22.58|22.5|22.58|22.5|22.58|22.5|22.55|22.47|0
1760686450000|2025-10-17 07:34:10|22.6|22.52|22.68|22.6|22.68|22.6|22.6|22.52|6
1760686460000|2025-10-17 07:34:20|22.69|22.61|22.63|22.55|22.74|22.61|22.63|22.49|8
1760686470000|2025-10-17 07:34:30|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1760686480000|2025-10-17 07:34:40|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|0
1760686490000|2025-10-17 07:34:50|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|0
1760686500000|2025-10-17 07:35:00|22.59|22.51|22.55|22.47|22.61|22.53|22.55|22.47|2
1760686510000|2025-10-17 07:35:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|3
1760686520000|2025-10-17 07:35:20|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|8
1760686530000|2025-10-17 07:35:30|22.59|22.34|22.53|22.45|22.61|22.45|22.5|22.34|2
1760686540000|2025-10-17 07:35:40|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|8
1760686550000|2025-10-17 07:35:50|22.53|22.45|22.56|22.48|22.58|22.5|22.53|22.45|9
1760686560000|2025-10-17 07:36:00|22.58|22.5|22.64|22.56|22.69|22.56|22.58|22.42|6
1760686580000|2025-10-17 07:36:20|22.63|22.55|22.61|22.53|22.63|22.55|22.61|22.53|1
1760686590000|2025-10-17 07:36:30|22.59|22.51|22.58|22.5|22.59|22.51|22.58|22.5|1
1760686600000|2025-10-17 07:36:40|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|1
1760686610000|2025-10-17 07:36:50|22.51|22.43|22.48|22.4|22.51|22.43|22.45|22.37|5
1760686620000|2025-10-17 07:37:00|22.5|22.42|22.53|22.45|22.59|22.45|22.5|22.34|3
1760686630000|2025-10-17 07:37:10|22.54|22.46|22.53|22.45|22.54|22.46|22.53|22.45|4
1760686640000|2025-10-17 07:37:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|2
1760686650000|2025-10-17 07:37:30|22.5|22.42|22.53|22.45|22.53|22.45|22.5|22.42|3
1760686660000|2025-10-17 07:37:40|22.51|22.43|22.49|22.41|22.51|22.43|22.49|22.41|0
1760686670000|2025-10-17 07:37:50|22.48|22.4|22.5|22.42|22.56|22.42|22.48|22.31|1
1760686680000|2025-10-17 07:38:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1760686690000|2025-10-17 07:38:10|22.46|22.38|22.59|22.51|22.59|22.51|22.46|22.38|14
1760686700000|2025-10-17 07:38:20|22.57|22.49|22.56|22.48|22.57|22.49|22.56|22.48|2
1760686710000|2025-10-17 07:38:30|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|4
1760686720000|2025-10-17 07:38:40|22.57|22.49|22.57|22.49|22.57|22.49|22.56|22.48|3
1760686730000|2025-10-17 07:38:50|22.56|22.48|22.57|22.49|22.57|22.49|22.56|22.48|1
1760686750000|2025-10-17 07:39:10|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|1
1760686760000|2025-10-17 07:39:20|||||||||3
1760686770000|2025-10-17 07:39:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1760686780000|2025-10-17 07:39:40|22.53|22.45|22.5|22.42|22.53|22.45|22.5|22.42|6
1760686790000|2025-10-17 07:39:50|22.51|22.43|22.5|22.42|22.51|22.43|22.5|22.42|3
1760686800000|2025-10-17 07:40:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|3
1760686810000|2025-10-17 07:40:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1760686820000|2025-10-17 07:40:20|22.54|22.46|22.54|22.46|22.54|22.46|22.53|22.45|0
1760686830000|2025-10-17 07:40:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|2
1760686840000|2025-10-17 07:40:40|22.51|22.43|22.46|22.38|22.53|22.45|22.46|22.38|2
1760686860000|2025-10-17 07:41:00|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|2
1760686870000|2025-10-17 07:41:10|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|2
1760686910000|2025-10-17 07:41:50|22.6|22.35|22.5|22.42|22.6|22.44|22.48|22.35|23
1760686920000|2025-10-17 07:42:00|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|16
1760686930000|2025-10-17 07:42:10|22.51|22.43|22.45|22.37|22.53|22.45|22.45|22.37|52
1760686940000|2025-10-17 07:42:20|||||||||4
1760686950000|2025-10-17 07:42:30|22.48|22.4|22.5|22.42|22.59|22.43|22.46|22.34|2
1760686960000|2025-10-17 07:42:40|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|56
1760686970000|2025-10-17 07:42:50|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|27
1760686990000|2025-10-17 07:43:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|2
1760687000000|2025-10-17 07:43:20|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|12
1760687010000|2025-10-17 07:43:30|22.42|22.34|22.5|22.42|22.5|22.42|22.42|22.34|13
1760687020000|2025-10-17 07:43:40|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|12
1760687030000|2025-10-17 07:43:50|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|4
1760687060000|2025-10-17 07:44:20|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|22
1760687080000|2025-10-17 07:44:40|||||||||3
1760687090000|2025-10-17 07:44:50|22.46|22.38|22.45|22.37|22.48|22.4|22.45|22.37|12
1760687100000|2025-10-17 07:45:00|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|1
1760687110000|2025-10-17 07:45:10|||||||||10
1760687130000|2025-10-17 07:45:30|22.42|22.34|22.43|22.35|22.43|22.35|22.35|22.27|80
1760687140000|2025-10-17 07:45:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1760687150000|2025-10-17 07:45:50|22.45|22.37|22.45|22.37|22.47|22.39|22.43|22.35|17
1760687160000|2025-10-17 07:46:00|22.43|22.35|22.4|22.32|22.43|22.35|22.4|22.32|0
1760687170000|2025-10-17 07:46:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|5
1760687180000|2025-10-17 07:46:20|||||||||2
1760687190000|2025-10-17 07:46:30|22.4|22.32|22.4|22.32|22.43|22.35|22.4|22.32|47
1760687200000|2025-10-17 07:46:40|22.43|22.35|22.42|22.34|22.43|22.35|22.42|22.34|1
1760687210000|2025-10-17 07:46:50|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|3
1760687220000|2025-10-17 07:47:00|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|13
1760687250000|2025-10-17 07:47:30|22.38|22.3|22.36|22.28|22.38|22.3|22.35|22.27|55
1760687260000|2025-10-17 07:47:40|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|43
1760687270000|2025-10-17 07:47:50|22.38|22.3|22.33|22.25|22.38|22.3|22.29|22.21|44
1760687280000|2025-10-17 07:48:00|22.31|22.23|22.33|22.25|22.34|22.26|22.31|22.23|32
1760687300000|2025-10-17 07:48:20|22.31|22.23|22.33|22.25|22.33|22.25|22.31|22.23|39
1760687320000|2025-10-17 07:48:40|||||||||3
1760687330000|2025-10-17 07:48:50|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|7
1760687340000|2025-10-17 07:49:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|2
1760687350000|2025-10-17 07:49:10|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|4
1760687360000|2025-10-17 07:49:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1760687370000|2025-10-17 07:49:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1760687380000|2025-10-17 07:49:40|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|1
1760687410000|2025-10-17 07:50:10|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|18
1760687420000|2025-10-17 07:50:20|22.37|22.29|22.45|22.2|22.45|22.31|22.37|22.2|6
1760687430000|2025-10-17 07:50:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1760687440000|2025-10-17 07:50:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1760687450000|2025-10-17 07:50:50|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|2
1760687460000|2025-10-17 07:51:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|5
1760687470000|2025-10-17 07:51:10|||||||||6
1760687480000|2025-10-17 07:51:20|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|23
1760687490000|2025-10-17 07:51:30|22.32|22.24|22.34|22.26|22.35|22.27|22.32|22.24|10
1760687500000|2025-10-17 07:51:40|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1760687510000|2025-10-17 07:51:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1760687520000|2025-10-17 07:52:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|12
1760687540000|2025-10-17 07:52:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1760687550000|2025-10-17 07:52:30|22.29|22.21|22.29|22.21|22.3|22.22|22.29|22.21|3
1760687570000|2025-10-17 07:52:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1760687590000|2025-10-17 07:53:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|1
1760687600000|2025-10-17 07:53:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1760687610000|2025-10-17 07:53:30|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|21
1760687620000|2025-10-17 07:53:40|22.27|22.19|22.2|22.12|22.27|22.19|22.2|22.12|6
1760687630000|2025-10-17 07:53:50|22.22|22.14|22.25|22.17|22.25|22.17|22.2|22.12|53
1760687650000|2025-10-17 07:54:10|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|27
1760687660000|2025-10-17 07:54:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|9
1760687670000|2025-10-17 07:54:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|10
1760687680000|2025-10-17 07:54:40|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|11
1760687690000|2025-10-17 07:54:50|22.24|22.16|22.23|22.15|22.25|22.17|22.2|22.12|17
1760687700000|2025-10-17 07:55:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|27
1760687710000|2025-10-17 07:55:10|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|5
1760687730000|2025-10-17 07:55:30|||||||||12
1760687750000|2025-10-17 07:55:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|43
1760687760000|2025-10-17 07:56:00|||||||||1
1760687770000|2025-10-17 07:56:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1760687780000|2025-10-17 07:56:20|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|34
1760687790000|2025-10-17 07:56:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|1
1760687800000|2025-10-17 07:56:40|||||||||1
1760687820000|2025-10-17 07:57:00|22.3|22.22|22.3|22.22|22.32|22.24|22.3|22.22|4
1760687850000|2025-10-17 07:57:30|22.27|22.19|22.25|22.17|22.27|22.19|22.25|22.17|6
1760687860000|2025-10-17 07:57:40|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|37
1760687870000|2025-10-17 07:57:50|22.32|22.24|22.33|22.25|22.33|22.25|22.32|22.24|0
1760687880000|2025-10-17 07:58:00|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|4
1760687890000|2025-10-17 07:58:10|22.3|22.22|22.32|22.24|22.39|22.24|22.3|22.14|4
1760687900000|2025-10-17 07:58:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1760687910000|2025-10-17 07:58:30|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|1
1760687920000|2025-10-17 07:58:40|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|36
1760687930000|2025-10-17 07:58:50|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|6
1760687940000|2025-10-17 07:59:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|6
1760687950000|2025-10-17 07:59:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1760687970000|2025-10-17 07:59:30|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|1
1760687990000|2025-10-17 07:59:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|4
1760688000000|2025-10-17 08:00:00|22.45|22.2|22.34|22.26|22.45|22.26|22.34|22.2|11
1760688010000|2025-10-17 08:00:10|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|4
1760688030000|2025-10-17 08:00:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1760688040000|2025-10-17 08:00:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1760688050000|2025-10-17 08:00:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1760688060000|2025-10-17 08:01:00|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|6
1760688070000|2025-10-17 08:01:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1760688080000|2025-10-17 08:01:20|||||||||1
1760688090000|2025-10-17 08:01:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1760688110000|2025-10-17 08:01:50|22.41|22.33|22.44|22.36|22.44|22.36|22.41|22.33|0
1760688120000|2025-10-17 08:02:00|22.43|22.35|22.44|22.36|22.44|22.36|22.43|22.35|6
1760688180000|2025-10-17 08:03:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|2
1760688190000|2025-10-17 08:03:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1760688200000|2025-10-17 08:03:20|22.46|22.38|22.46|22.38|22.55|22.38|22.46|22.3|3
1760688210000|2025-10-17 08:03:30|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1760688220000|2025-10-17 08:03:40|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|0
1760688230000|2025-10-17 08:03:50|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1760688250000|2025-10-17 08:04:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|1
1760688260000|2025-10-17 08:04:20|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|2
1760688270000|2025-10-17 08:04:30|22.52|22.44|22.51|22.43|22.54|22.46|22.51|22.43|7
1760688300000|2025-10-17 08:05:00|22.54|22.46|22.54|22.46|22.54|22.46|22.49|22.41|11
1760688310000|2025-10-17 08:05:10|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|3
1760688320000|2025-10-17 08:05:20|22.59|22.51|22.56|22.48|22.59|22.51|22.56|22.48|4
1760688340000|2025-10-17 08:05:40|||||||||1
1760688350000|2025-10-17 08:05:50|22.54|22.46|22.56|22.48|22.59|22.51|22.54|22.46|2
1760688360000|2025-10-17 08:06:00|22.57|22.49|22.61|22.53|22.64|22.56|22.57|22.49|7
1760688370000|2025-10-17 08:06:10|||||||||2
1760688380000|2025-10-17 08:06:20|||||||||1
1760688400000|2025-10-17 08:06:40|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|15
1760688420000|2025-10-17 08:07:00|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|4
1760688450000|2025-10-17 08:07:30|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|1
1760688460000|2025-10-17 08:07:40|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|4
1760688470000|2025-10-17 08:07:50|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|1
1760688480000|2025-10-17 08:08:00|||||||||10
1760688500000|2025-10-17 08:08:20|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1760688510000|2025-10-17 08:08:30|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|7
1760688530000|2025-10-17 08:08:50|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|1
1760688540000|2025-10-17 08:09:00|22.58|22.5|22.58|22.5|22.58|22.5|22.56|22.48|3
1760688550000|2025-10-17 08:09:10|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|7
1760688560000|2025-10-17 08:09:20|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|1
1760688570000|2025-10-17 08:09:30|||||||||1
1760688580000|2025-10-17 08:09:40|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|10
1760688600000|2025-10-17 08:10:00|||||||||9
1760688610000|2025-10-17 08:10:10|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|4
1760688620000|2025-10-17 08:10:20|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|4
1760688630000|2025-10-17 08:10:30|22.54|22.46|22.56|22.48|22.56|22.48|22.54|22.46|2
1760688640000|2025-10-17 08:10:40|22.58|22.5|22.56|22.48|22.58|22.5|22.56|22.48|3
1760688660000|2025-10-17 08:11:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|0
1760688690000|2025-10-17 08:11:30|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|31
1760688700000|2025-10-17 08:11:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|2
1760688720000|2025-10-17 08:12:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1760688730000|2025-10-17 08:12:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1760688750000|2025-10-17 08:12:30|||||||||4
1760688760000|2025-10-17 08:12:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|1
1760688770000|2025-10-17 08:12:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1760688780000|2025-10-17 08:13:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|5
1760688790000|2025-10-17 08:13:10|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|2
1760688800000|2025-10-17 08:13:20|22.65|22.57|22.65|22.57|22.65|22.57|22.65|22.57|0
1760688810000|2025-10-17 08:13:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1760688820000|2025-10-17 08:13:40|22.62|22.54|22.6|22.52|22.62|22.54|22.6|22.52|2
1760688840000|2025-10-17 08:14:00|||||||||2
1760688850000|2025-10-17 08:14:10|22.62|22.54|22.64|22.56|22.67|22.59|22.62|22.54|4
1760688860000|2025-10-17 08:14:20|||||||||19
1760688870000|2025-10-17 08:14:30|22.66|22.58|22.66|22.58|22.67|22.59|22.66|22.58|9
1760688890000|2025-10-17 08:14:50|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|8
1760688900000|2025-10-17 08:15:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|1
1760688910000|2025-10-17 08:15:10|22.7|22.62|22.69|22.61|22.72|22.64|22.69|22.61|13
1760688920000|2025-10-17 08:15:20|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|5
1760688930000|2025-10-17 08:15:30|22.65|22.57|22.66|22.58|22.66|22.58|22.65|22.57|3
1760688950000|2025-10-17 08:15:50|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|0
1760688960000|2025-10-17 08:16:00|22.63|22.55|22.56|22.48|22.63|22.55|22.53|22.45|4
1760688970000|2025-10-17 08:16:10|||||||||1
1760688990000|2025-10-17 08:16:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|1
1760689000000|2025-10-17 08:16:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1760689010000|2025-10-17 08:16:50|22.59|22.51|22.61|22.53|22.61|22.53|22.56|22.48|0
1760689040000|2025-10-17 08:17:20|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|5
1760689050000|2025-10-17 08:17:30|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|0
1760689060000|2025-10-17 08:17:40|22.67|22.59|22.71|22.63|22.71|22.63|22.67|22.59|3
1760689070000|2025-10-17 08:17:50|||||||||2
1760689080000|2025-10-17 08:18:00|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|2
1760689090000|2025-10-17 08:18:10|22.71|22.63|22.69|22.61|22.71|22.63|22.69|22.61|0
1760689110000|2025-10-17 08:18:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1760689130000|2025-10-17 08:18:50|||||||||4
1760689140000|2025-10-17 08:19:00|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|19
1760689150000|2025-10-17 08:19:10|22.75|22.67|22.77|22.69|22.77|22.69|22.75|22.67|17
1760689160000|2025-10-17 08:19:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1760689190000|2025-10-17 08:19:50|22.78|22.7|22.75|22.67|22.78|22.7|22.75|22.67|17
1760689200000|2025-10-17 08:20:00|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|6
1760689220000|2025-10-17 08:20:20|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|4
1760689230000|2025-10-17 08:20:30|22.77|22.69|22.75|22.67|22.77|22.69|22.75|22.67|3
1760689240000|2025-10-17 08:20:40|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|8
1760689250000|2025-10-17 08:20:50|||||||||1
1760689260000|2025-10-17 08:21:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1760689270000|2025-10-17 08:21:10|22.71|22.63|22.71|22.63|22.71|22.63|22.71|22.63|3
1760689280000|2025-10-17 08:21:20|||||||||1
1760689290000|2025-10-17 08:21:30|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1760689300000|2025-10-17 08:21:40|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|2
1760689310000|2025-10-17 08:21:50|22.69|22.61|22.69|22.61|22.69|22.61|22.68|22.6|1
1760689330000|2025-10-17 08:22:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|2
1760689340000|2025-10-17 08:22:20|22.64|22.56|22.63|22.55|22.64|22.56|22.63|22.55|53
1760689350000|2025-10-17 08:22:30|||||||||1
1760689360000|2025-10-17 08:22:40|22.66|22.58|22.66|22.58|22.66|22.58|22.66|22.58|10
1760689380000|2025-10-17 08:23:00|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1760689410000|2025-10-17 08:23:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|6
1760689420000|2025-10-17 08:23:40|||||||||3
1760689440000|2025-10-17 08:24:00|22.61|22.53|22.61|22.53|22.61|22.53|22.61|22.53|3
1760689490000|2025-10-17 08:24:50|22.59|22.51|22.55|22.47|22.59|22.51|22.55|22.47|205
1760689500000|2025-10-17 08:25:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|1
1760689510000|2025-10-17 08:25:10|||||||||4
1760689520000|2025-10-17 08:25:20|||||||||2
1760689530000|2025-10-17 08:25:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|4
1760689550000|2025-10-17 08:25:50|||||||||10
1760689580000|2025-10-17 08:26:20|22.5|22.42|22.44|22.36|22.5|22.42|22.44|22.36|5
1760689590000|2025-10-17 08:26:30|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|5
1760689620000|2025-10-17 08:27:00|||||||||5
1760689630000|2025-10-17 08:27:10|||||||||1
1760689670000|2025-10-17 08:27:50|22.45|22.37|22.5|22.42|22.5|22.42|22.45|22.37|3
1760689700000|2025-10-17 08:28:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|4
1760689720000|2025-10-17 08:28:40|||||||||7
1760689740000|2025-10-17 08:29:00|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|8
1760689750000|2025-10-17 08:29:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1760689760000|2025-10-17 08:29:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1760689800000|2025-10-17 08:30:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|7
1760689820000|2025-10-17 08:30:20|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|0
1760689850000|2025-10-17 08:30:50|22.59|22.51|22.6|22.52|22.6|22.52|22.59|22.51|1
1760689860000|2025-10-17 08:31:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1760689870000|2025-10-17 08:31:10|22.65|22.4|22.52|22.44|22.65|22.46|22.52|22.4|6
1760689900000|2025-10-17 08:31:40|22.6|22.35|22.46|22.38|22.6|22.43|22.46|22.35|6
1760689920000|2025-10-17 08:32:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|4
1760689930000|2025-10-17 08:32:10|22.49|22.41|22.51|22.43|22.51|22.43|22.49|22.41|2
1760689950000|2025-10-17 08:32:30|22.54|22.46|22.54|22.46|22.54|22.46|22.51|22.43|0
1760689960000|2025-10-17 08:32:40|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1760689980000|2025-10-17 08:33:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|1
1760689990000|2025-10-17 08:33:10|22.46|22.38|22.45|22.37|22.46|22.38|22.45|22.37|3
1760690000000|2025-10-17 08:33:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|1
1760690020000|2025-10-17 08:33:40|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1760690030000|2025-10-17 08:33:50|||||||||1
1760690040000|2025-10-17 08:34:00|22.42|22.34|22.4|22.32|22.43|22.34|22.4|22.18|80
1760690050000|2025-10-17 08:34:10|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|13
1760690140000|2025-10-17 08:35:40|||||||||10
1760690150000|2025-10-17 08:35:50|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|11
1760690160000|2025-10-17 08:36:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1760690170000|2025-10-17 08:36:10|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|18
1760690200000|2025-10-17 08:36:40|||||||||1
1760690210000|2025-10-17 08:36:50|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|13
1760690220000|2025-10-17 08:37:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1760690250000|2025-10-17 08:37:30|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|1
1760690270000|2025-10-17 08:37:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|2
1760690280000|2025-10-17 08:38:00|||||||||1
1760690320000|2025-10-17 08:38:40|||||||||1
1760690330000|2025-10-17 08:38:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1760690340000|2025-10-17 08:39:00|22.26|22.18|22.26|22.18|22.28|22.2|22.26|22.18|4
1760690350000|2025-10-17 08:39:10|||||||||13
1760690370000|2025-10-17 08:39:30|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1760690380000|2025-10-17 08:39:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1760690390000|2025-10-17 08:39:50|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1760690420000|2025-10-17 08:40:20|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1760690440000|2025-10-17 08:40:40|||||||||2
1760690450000|2025-10-17 08:40:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1760690470000|2025-10-17 08:41:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|13
1760690500000|2025-10-17 08:41:40|||||||||3
1760690510000|2025-10-17 08:41:50|||||||||1
1760690520000|2025-10-17 08:42:00|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1760690550000|2025-10-17 08:42:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1760690630000|2025-10-17 08:43:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|10
1760690660000|2025-10-17 08:44:20|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1760690670000|2025-10-17 08:44:30|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|11
1760690680000|2025-10-17 08:44:40|22.33|22.25|22.31|22.23|22.34|22.26|22.29|22.21|41
1760690710000|2025-10-17 08:45:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|1
1760690720000|2025-10-17 08:45:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|13
1760690740000|2025-10-17 08:45:40|||||||||1310
1760690770000|2025-10-17 08:46:10|22.33|22.25|22.33|22.25|22.33|22.25|22.31|22.23|22
1760690810000|2025-10-17 08:46:50|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|30
1760690830000|2025-10-17 08:47:10|22.34|22.26|22.33|22.25|22.34|22.26|22.33|22.25|10
1760690850000|2025-10-17 08:47:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|2
1760690870000|2025-10-17 08:47:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|1
1760690890000|2025-10-17 08:48:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|15
1760690920000|2025-10-17 08:48:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|6
1760690940000|2025-10-17 08:49:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1760690950000|2025-10-17 08:49:10|||||||||4
1760690970000|2025-10-17 08:49:30|22.29|22.21|22.28|22.2|22.29|22.21|22.28|22.2|1
1760690990000|2025-10-17 08:49:50|||||||||1
1760691010000|2025-10-17 08:50:10|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|2
1760691020000|2025-10-17 08:50:20|||||||||3
1760691030000|2025-10-17 08:50:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1760691050000|2025-10-17 08:50:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1760691060000|2025-10-17 08:51:00|||||||||3
1760691080000|2025-10-17 08:51:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1760691110000|2025-10-17 08:51:50|||||||||10
1760691130000|2025-10-17 08:52:10|||||||||5
1760691140000|2025-10-17 08:52:20|||||||||3
1760691180000|2025-10-17 08:53:00|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1760691190000|2025-10-17 08:53:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1760691250000|2025-10-17 08:54:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|52
1760691280000|2025-10-17 08:54:40|22.38|22.3|22.38|22.3|22.38|22.3|22.33|22.25|27
1760691290000|2025-10-17 08:54:50|||||||||21
1760691310000|2025-10-17 08:55:10|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1760691320000|2025-10-17 08:55:20|22.38|22.3|22.36|22.28|22.38|22.3|22.36|22.28|2
1760691330000|2025-10-17 08:55:30|22.35|22.27|22.31|22.23|22.35|22.27|22.29|22.21|9
1760691340000|2025-10-17 08:55:40|22.29|22.21|22.31|22.23|22.33|22.25|22.29|22.21|0
1760691380000|2025-10-17 08:56:20|22.33|22.25|22.31|22.23|22.33|22.25|22.29|22.21|46
1760691410000|2025-10-17 08:56:50|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|26
1760691420000|2025-10-17 08:57:00|||||||||9
1760691440000|2025-10-17 08:57:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1760691530000|2025-10-17 08:58:50|||||||||2
1760691540000|2025-10-17 08:59:00|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|14
1760691550000|2025-10-17 08:59:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1760691570000|2025-10-17 08:59:30|||||||||3
1760691580000|2025-10-17 08:59:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1760691600000|2025-10-17 09:00:00|22.29|22.21|22.31|22.23|22.31|22.23|22.29|22.21|21
1760691610000|2025-10-17 09:00:10|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|7
1760691650000|2025-10-17 09:00:50|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|14
1760691660000|2025-10-17 09:01:00|22.28|22.2|22.26|22.18|22.29|22.21|22.24|22.16|4
1760691670000|2025-10-17 09:01:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|17
1760691680000|2025-10-17 09:01:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1760691690000|2025-10-17 09:01:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1760691700000|2025-10-17 09:01:40|22.19|22.11|22.16|22.08|22.19|22.11|22.14|22.06|56
1760691710000|2025-10-17 09:01:50|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|4
1760691720000|2025-10-17 09:02:00|22.17|22.09|22.17|22.09|22.19|22.11|22.16|22.08|6
1760691730000|2025-10-17 09:02:10|22.16|22.08|22.16|22.08|22.16|22.08|22.14|22.06|3
1760691740000|2025-10-17 09:02:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|22
1760691750000|2025-10-17 09:02:30|22.13|22.05|22.17|22.09|22.17|22.09|22.13|22.05|2
1760691770000|2025-10-17 09:02:50|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|1
1760691870000|2025-10-17 09:04:30|22.09|22.01|22.06|21.98|22.09|22.01|22.04|21.96|18
1760691890000|2025-10-17 09:04:50|||||||||5
1760691900000|2025-10-17 09:05:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760691930000|2025-10-17 09:05:30|22.08|22|22.08|22|22.09|22.01|22.08|22|6
1760691940000|2025-10-17 09:05:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|3
1760692030000|2025-10-17 09:07:10|||||||||20
1760692090000|2025-10-17 09:08:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|5
1760692110000|2025-10-17 09:08:30|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|4
1760692120000|2025-10-17 09:08:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1760692150000|2025-10-17 09:09:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|2
1760692160000|2025-10-17 09:09:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|2
1760692180000|2025-10-17 09:09:40|||||||||3
1760692210000|2025-10-17 09:10:10|||||||||5
1760692220000|2025-10-17 09:10:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|1
1760692270000|2025-10-17 09:11:10|22.08|22|22.09|22.01|22.09|22.01|22.08|22|2
1760692280000|2025-10-17 09:11:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1760692300000|2025-10-17 09:11:40|||||||||4
1760692320000|2025-10-17 09:12:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760692350000|2025-10-17 09:12:30|22.08|22|22.11|22.03|22.11|22.03|22.08|22|6
1760692360000|2025-10-17 09:12:40|||||||||32
1760692380000|2025-10-17 09:13:00|||||||||6
1760692400000|2025-10-17 09:13:20|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|4
1760692420000|2025-10-17 09:13:40|22.08|22|22.08|22|22.08|22|22.08|22|2
1760692430000|2025-10-17 09:13:50|||||||||1
1760692460000|2025-10-17 09:14:20|||||||||1
1760692480000|2025-10-17 09:14:40|||||||||2
1760692490000|2025-10-17 09:14:50|||||||||2
1760692500000|2025-10-17 09:15:00|22.09|22.01|22.19|22.11|22.19|22.11|22.09|22.01|120
1760692510000|2025-10-17 09:15:10|22.17|22.09|22.27|22.19|22.27|22.19|22.17|22.09|165
1760692520000|2025-10-17 09:15:20|||||||||2
1760692530000|2025-10-17 09:15:30|||||||||1
1760692540000|2025-10-17 09:15:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|2
1760692550000|2025-10-17 09:15:50|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|2
1760692560000|2025-10-17 09:16:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|5
1760692570000|2025-10-17 09:16:10|||||||||10
1760692580000|2025-10-17 09:16:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|2
1760692590000|2025-10-17 09:16:30|||||||||1
1760692600000|2025-10-17 09:16:40|||||||||1
1760692610000|2025-10-17 09:16:50|||||||||1
1760692620000|2025-10-17 09:17:00|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|3
1760692630000|2025-10-17 09:17:10|||||||||1
1760692640000|2025-10-17 09:17:20|||||||||2
1760692650000|2025-10-17 09:17:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760692660000|2025-10-17 09:17:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1760692670000|2025-10-17 09:17:50|||||||||6
1760692680000|2025-10-17 09:18:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1760692690000|2025-10-17 09:18:10|||||||||1
1760692720000|2025-10-17 09:18:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1760692780000|2025-10-17 09:19:40|22.08|22|22.09|22.01|22.09|22.01|22.08|22|3
1760692790000|2025-10-17 09:19:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|3
1760692810000|2025-10-17 09:20:10|||||||||3
1760692820000|2025-10-17 09:20:20|||||||||8
1760692840000|2025-10-17 09:20:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1760692850000|2025-10-17 09:20:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|11
1760692860000|2025-10-17 09:21:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760692870000|2025-10-17 09:21:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|5
1760692880000|2025-10-17 09:21:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760692890000|2025-10-17 09:21:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|2
1760692900000|2025-10-17 09:21:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|3
1760692910000|2025-10-17 09:21:50|21.96|21.88|21.91|21.83|21.96|21.88|21.91|21.83|8
1760692920000|2025-10-17 09:22:00|22|21.75|21.91|21.83|22|21.86|21.91|21.75|1
1760692930000|2025-10-17 09:22:10|21.92|21.84|21.91|21.83|21.94|21.86|21.91|21.83|106
1760692940000|2025-10-17 09:22:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1760692960000|2025-10-17 09:22:40|||||||||1
1760692990000|2025-10-17 09:23:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|7
1760693040000|2025-10-17 09:24:00|||||||||10
1760693050000|2025-10-17 09:24:10|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|5
1760693070000|2025-10-17 09:24:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1760693080000|2025-10-17 09:24:40|||||||||2
1760693120000|2025-10-17 09:25:20|||||||||5
1760693130000|2025-10-17 09:25:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|53
1760693140000|2025-10-17 09:25:40|||||||||20
1760693150000|2025-10-17 09:25:50|||||||||10
1760693160000|2025-10-17 09:26:00|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|15
1760693170000|2025-10-17 09:26:10|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|8
1760693180000|2025-10-17 09:26:20|21.99|21.91|22|21.92|22.02|21.94|21.99|21.91|56
1760693190000|2025-10-17 09:26:30|21.99|21.91|22|21.92|22|21.92|21.99|21.91|12
1760693200000|2025-10-17 09:26:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1760693210000|2025-10-17 09:26:50|||||||||1
1760693220000|2025-10-17 09:27:00|||||||||1
1760693230000|2025-10-17 09:27:10|||||||||3
1760693250000|2025-10-17 09:27:30|||||||||1
1760693280000|2025-10-17 09:28:00|||||||||26
1760693290000|2025-10-17 09:28:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1760693300000|2025-10-17 09:28:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1760693330000|2025-10-17 09:28:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1760693340000|2025-10-17 09:29:00|||||||||5
1760693370000|2025-10-17 09:29:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1760693380000|2025-10-17 09:29:40|||||||||1
1760693430000|2025-10-17 09:30:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1760693440000|2025-10-17 09:30:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760693460000|2025-10-17 09:31:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1760693470000|2025-10-17 09:31:10|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|6
1760693480000|2025-10-17 09:31:20|22.05|21.97|22.06|21.98|22.06|21.98|22.03|21.95|0
1760693490000|2025-10-17 09:31:30|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|4
1760693500000|2025-10-17 09:31:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|6
1760693510000|2025-10-17 09:31:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|33
1760693520000|2025-10-17 09:32:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|6
1760693530000|2025-10-17 09:32:10|||||||||2
1760693550000|2025-10-17 09:32:30|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|3
1760693560000|2025-10-17 09:32:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|5
1760693580000|2025-10-17 09:33:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1760693590000|2025-10-17 09:33:10|22.13|22.05|22.11|22.03|22.14|22.06|22.11|22.03|0
1760693600000|2025-10-17 09:33:20|||||||||1
1760693620000|2025-10-17 09:33:40|||||||||10
1760693630000|2025-10-17 09:33:50|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1760693650000|2025-10-17 09:34:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1760693680000|2025-10-17 09:34:40|22.11|22.03|22.08|22|22.11|22.03|22.08|22|0
1760693690000|2025-10-17 09:34:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1760693700000|2025-10-17 09:35:00|||||||||2
1760693720000|2025-10-17 09:35:20|||||||||5
1760693730000|2025-10-17 09:35:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760693740000|2025-10-17 09:35:40|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|0
1760693750000|2025-10-17 09:35:50|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|2
1760693760000|2025-10-17 09:36:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760693770000|2025-10-17 09:36:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760693780000|2025-10-17 09:36:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|1
1760693790000|2025-10-17 09:36:30|||||||||3
1760693820000|2025-10-17 09:37:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1760693830000|2025-10-17 09:37:10|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|6
1760693860000|2025-10-17 09:37:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|33
1760693910000|2025-10-17 09:38:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1760693920000|2025-10-17 09:38:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1760693930000|2025-10-17 09:38:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760693980000|2025-10-17 09:39:40|||||||||1
1760694000000|2025-10-17 09:40:00|||||||||1
1760694010000|2025-10-17 09:40:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|7
1760694030000|2025-10-17 09:40:30|||||||||1
1760694040000|2025-10-17 09:40:40|22.11|22.03|22.09|22.01|22.11|22.03|22.09|22.01|6
1760694050000|2025-10-17 09:40:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1760694060000|2025-10-17 09:41:00|||||||||1
1760694080000|2025-10-17 09:41:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|1
1760694090000|2025-10-17 09:41:30|22.14|22.06|22.11|22.03|22.14|22.06|22.11|22.03|0
1760694100000|2025-10-17 09:41:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1760694130000|2025-10-17 09:42:10|22.16|22.08|22.21|22.13|22.21|22.13|22.16|22.08|0
1760694140000|2025-10-17 09:42:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1760694160000|2025-10-17 09:42:40|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|5
1760694170000|2025-10-17 09:42:50|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1760694180000|2025-10-17 09:43:00|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|0
1760694200000|2025-10-17 09:43:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1760694210000|2025-10-17 09:43:30|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|62
1760694230000|2025-10-17 09:43:50|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|0
1760694250000|2025-10-17 09:44:10|||||||||3
1760694260000|2025-10-17 09:44:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1760694300000|2025-10-17 09:45:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|10
1760694310000|2025-10-17 09:45:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1760694350000|2025-10-17 09:45:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|3
1760694400000|2025-10-17 09:46:40|||||||||1
1760694410000|2025-10-17 09:46:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|2
1760694440000|2025-10-17 09:47:20|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|0
1760694450000|2025-10-17 09:47:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1760694460000|2025-10-17 09:47:40|||||||||5
1760694470000|2025-10-17 09:47:50|22.14|22.06|22.14|22.06|22.14|22.06|22.13|22.05|2
1760694490000|2025-10-17 09:48:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1760694510000|2025-10-17 09:48:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1760694530000|2025-10-17 09:48:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1760694540000|2025-10-17 09:49:00|22.11|22.03|22.12|22.04|22.12|22.04|22.11|22.03|2
1760694550000|2025-10-17 09:49:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|1
1760694560000|2025-10-17 09:49:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1760694570000|2025-10-17 09:49:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|3
1760694610000|2025-10-17 09:50:10|22.09|22.01|22.08|22|22.09|22.01|22.08|22|74
1760694620000|2025-10-17 09:50:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|5
1760694660000|2025-10-17 09:51:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|3
1760694680000|2025-10-17 09:51:20|22.08|22|22.08|22|22.08|22|22.06|21.98|77
1760694690000|2025-10-17 09:51:30|||||||||9
1760694700000|2025-10-17 09:51:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|13
1760694720000|2025-10-17 09:52:00|||||||||2
1760694730000|2025-10-17 09:52:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|5
1760694740000|2025-10-17 09:52:20|||||||||5
1760694790000|2025-10-17 09:53:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|6
1760694800000|2025-10-17 09:53:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1760694810000|2025-10-17 09:53:30|||||||||13
1760694820000|2025-10-17 09:53:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1760694830000|2025-10-17 09:53:50|22.01|21.93|22|21.92|22.01|21.93|22|21.92|12
1760694850000|2025-10-17 09:54:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760694880000|2025-10-17 09:54:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|8
1760694910000|2025-10-17 09:55:10|||||||||41
1760694930000|2025-10-17 09:55:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|15
1760694940000|2025-10-17 09:55:40|22|21.92|22.03|21.95|22.03|21.95|22|21.92|6
1760694970000|2025-10-17 09:56:10|||||||||8
1760695010000|2025-10-17 09:56:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|2
1760695020000|2025-10-17 09:57:00|22.03|21.95|22.03|21.95|22.03|21.95|22|21.92|33
1760695030000|2025-10-17 09:57:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760695040000|2025-10-17 09:57:20|22|21.92|22|21.92|22|21.92|22|21.92|12
1760695050000|2025-10-17 09:57:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|5
1760695060000|2025-10-17 09:57:40|||||||||4
1760695070000|2025-10-17 09:57:50|22|21.92|22|21.92|22|21.92|22|21.92|1
1760695080000|2025-10-17 09:58:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760695090000|2025-10-17 09:58:10|22|21.92|22|21.92|22|21.92|22|21.92|1
1760695120000|2025-10-17 09:58:40|22.01|21.93|22.03|21.95|22.05|21.97|22.01|21.93|19
1760695130000|2025-10-17 09:58:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|22
1760695140000|2025-10-17 09:59:00|22.03|21.95|22.05|21.97|22.05|21.97|22|21.92|70
1760695150000|2025-10-17 09:59:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|17
1760695160000|2025-10-17 09:59:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1760695170000|2025-10-17 09:59:30|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|2
1760695180000|2025-10-17 09:59:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1760695190000|2025-10-17 09:59:50|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|81
1760695200000|2025-10-17 10:00:00|22.05|21.97|22.05|21.97|22.07|21.99|22.05|21.97|0
1760695220000|2025-10-17 10:00:20|22.04|21.96|22|21.92|22.04|21.96|22|21.92|8
1760695230000|2025-10-17 10:00:30|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|13
1760695240000|2025-10-17 10:00:40|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|2
1760695270000|2025-10-17 10:01:10|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|2
1760695290000|2025-10-17 10:01:30|||||||||2
1760695300000|2025-10-17 10:01:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|3
1760695320000|2025-10-17 10:02:00|||||||||3
1760695340000|2025-10-17 10:02:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1760695350000|2025-10-17 10:02:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1760695360000|2025-10-17 10:02:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1760695380000|2025-10-17 10:03:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|7
1760695390000|2025-10-17 10:03:10|||||||||2
1760695420000|2025-10-17 10:03:40|22|21.92|22|21.92|22|21.92|22|21.92|68
1760695440000|2025-10-17 10:04:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|7
1760695450000|2025-10-17 10:04:10|||||||||3
1760695470000|2025-10-17 10:04:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|1
1760695480000|2025-10-17 10:04:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1760695490000|2025-10-17 10:04:50|||||||||43
1760695510000|2025-10-17 10:05:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|8
1760695550000|2025-10-17 10:05:50|22|21.92|22|21.92|22|21.92|22|21.92|26
1760695560000|2025-10-17 10:06:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|176
1760695590000|2025-10-17 10:06:30|21.97|21.89|21.98|21.9|22|21.92|21.97|21.89|18
1760695600000|2025-10-17 10:06:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1760695620000|2025-10-17 10:07:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|6
1760695640000|2025-10-17 10:07:20|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|4
1760695670000|2025-10-17 10:07:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|12
1760695680000|2025-10-17 10:08:00|21.91|21.83|21.89|21.81|21.91|21.83|21.88|21.8|8
1760695690000|2025-10-17 10:08:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|8
1760695700000|2025-10-17 10:08:20|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|3
1760695710000|2025-10-17 10:08:30|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1760695720000|2025-10-17 10:08:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|10
1760695740000|2025-10-17 10:09:00|||||||||16
1760695760000|2025-10-17 10:09:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1760695770000|2025-10-17 10:09:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1760695780000|2025-10-17 10:09:40|||||||||22
1760695790000|2025-10-17 10:09:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1760695800000|2025-10-17 10:10:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1760695810000|2025-10-17 10:10:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|4
1760695820000|2025-10-17 10:10:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1760695830000|2025-10-17 10:10:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1760695840000|2025-10-17 10:10:40|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1760695850000|2025-10-17 10:10:50|||||||||1
1760695860000|2025-10-17 10:11:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|2
1760695890000|2025-10-17 10:11:30|||||||||3
1760695950000|2025-10-17 10:12:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|6
1760695980000|2025-10-17 10:13:00|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|7
1760696020000|2025-10-17 10:13:40|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1760696030000|2025-10-17 10:13:50|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|8
1760696040000|2025-10-17 10:14:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|1
1760696050000|2025-10-17 10:14:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760696060000|2025-10-17 10:14:20|22.06|21.98|22.06|21.98|22.09|22.01|22.06|21.98|0
1760696070000|2025-10-17 10:14:30|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|31
1760696080000|2025-10-17 10:14:40|||||||||46
1760696090000|2025-10-17 10:14:50|||||||||7
1760696110000|2025-10-17 10:15:10|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|23
1760696120000|2025-10-17 10:15:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1760696140000|2025-10-17 10:15:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1760696150000|2025-10-17 10:15:50|||||||||6
1760696170000|2025-10-17 10:16:10|22.16|22.08|22.16|22.08|22.17|22.09|22.16|22.08|35
1760696180000|2025-10-17 10:16:20|||||||||20
1760696190000|2025-10-17 10:16:30|22.19|22.11|22.22|22.14|22.22|22.14|22.16|22.08|91
1760696200000|2025-10-17 10:16:40|22.21|22.13|22.19|22.11|22.22|22.14|22.19|22.11|28
1760696210000|2025-10-17 10:16:50|22.21|22.13|22.19|22.11|22.21|22.13|22.19|22.11|10
1760696220000|2025-10-17 10:17:00|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|11
1760696230000|2025-10-17 10:17:10|22.21|22.13|22.22|22.14|22.22|22.14|22.19|22.11|0
1760696260000|2025-10-17 10:17:40|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|11
1760696270000|2025-10-17 10:17:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|83
1760696280000|2025-10-17 10:18:00|22.27|22.19|22.28|22.2|22.3|22.22|22.27|22.19|11
1760696300000|2025-10-17 10:18:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|15
1760696310000|2025-10-17 10:18:30|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|2
1760696330000|2025-10-17 10:18:50|22.3|22.22|22.13|22.05|22.3|22.22|22.12|22.04|76
1760696340000|2025-10-17 10:19:00|22.15|22.07|22.23|22.15|22.23|22.15|22.15|22.07|5
1760696350000|2025-10-17 10:19:10|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|1
1760696360000|2025-10-17 10:19:20|22.2|22.12|22.2|22.12|22.23|22.15|22.2|22.12|0
1760696370000|2025-10-17 10:19:30|22.17|22.09|22.16|22.08|22.17|22.09|22.14|22.06|60
1760696380000|2025-10-17 10:19:40|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|2
1760696390000|2025-10-17 10:19:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|20
1760696410000|2025-10-17 10:20:10|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1760696430000|2025-10-17 10:20:30|22.18|22.1|22.19|22.11|22.21|22.13|22.18|22.1|50
1760696450000|2025-10-17 10:20:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|2
1760696520000|2025-10-17 10:22:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1760696530000|2025-10-17 10:22:10|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|6
1760696560000|2025-10-17 10:22:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|57
1760696570000|2025-10-17 10:22:50|22.19|22.11|22.17|22.09|22.19|22.11|22.16|22.08|51
1760696580000|2025-10-17 10:23:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1760696590000|2025-10-17 10:23:10|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|21
1760696620000|2025-10-17 10:23:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1760696630000|2025-10-17 10:23:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1760696640000|2025-10-17 10:24:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|26
1760696670000|2025-10-17 10:24:30|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1760696690000|2025-10-17 10:24:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|3
1760696720000|2025-10-17 10:25:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|18
1760696750000|2025-10-17 10:25:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1760696760000|2025-10-17 10:26:00|||||||||1
1760696770000|2025-10-17 10:26:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1760696780000|2025-10-17 10:26:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1760696790000|2025-10-17 10:26:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1760696800000|2025-10-17 10:26:40|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|8
1760696810000|2025-10-17 10:26:50|22.27|22.19|22.27|22.19|22.3|22.22|22.27|22.19|25
1760696820000|2025-10-17 10:27:00|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|25
1760696830000|2025-10-17 10:27:10|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|0
1760696840000|2025-10-17 10:27:20|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|1
1760696850000|2025-10-17 10:27:30|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|3
1760696860000|2025-10-17 10:27:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|50
1760696870000|2025-10-17 10:27:50|22.22|22.14|22.18|22.1|22.23|22.15|22.18|22.1|10
1760696880000|2025-10-17 10:28:00|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|0
1760696890000|2025-10-17 10:28:10|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|3
1760696910000|2025-10-17 10:28:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|5
1760696940000|2025-10-17 10:29:00|||||||||1
1760696980000|2025-10-17 10:29:40|||||||||1
1760697000000|2025-10-17 10:30:00|22.25|22.17|22.2|22.12|22.25|22.17|22.2|22.12|3
1760697010000|2025-10-17 10:30:10|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1760697020000|2025-10-17 10:30:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|2
1760697030000|2025-10-17 10:30:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|21
1760697040000|2025-10-17 10:30:40|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|61
1760697050000|2025-10-17 10:30:50|22.21|22.13|22.18|22.1|22.21|22.13|22.18|22.1|7
1760697060000|2025-10-17 10:31:00|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|1
1760697070000|2025-10-17 10:31:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1760697080000|2025-10-17 10:31:20|22.16|22.08|22.1|22.02|22.16|22.08|22.1|22.02|4
1760697090000|2025-10-17 10:31:30|22.08|22|22.08|22|22.16|22|22.05|21.91|16
1760697100000|2025-10-17 10:31:40|22.1|22.02|22.15|22.07|22.15|22.07|22.08|22|5
1760697110000|2025-10-17 10:31:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1760697120000|2025-10-17 10:32:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1760697130000|2025-10-17 10:32:10|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|7
1760697190000|2025-10-17 10:33:10|||||||||1
1760697220000|2025-10-17 10:33:40|22.16|22.08|22.21|22.13|22.21|22.13|22.16|22.08|1
1760697230000|2025-10-17 10:33:50|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|10
1760697250000|2025-10-17 10:34:10|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|1
1760697260000|2025-10-17 10:34:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1760697270000|2025-10-17 10:34:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1760697280000|2025-10-17 10:34:40|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|19
1760697290000|2025-10-17 10:34:50|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|1
1760697300000|2025-10-17 10:35:00|22.18|22.1|22.09|22.01|22.19|22.11|22.09|22.01|14
1760697310000|2025-10-17 10:35:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|4
1760697320000|2025-10-17 10:35:20|||||||||2
1760697330000|2025-10-17 10:35:30|||||||||3
1760697340000|2025-10-17 10:35:40|||||||||3
1760697360000|2025-10-17 10:36:00|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1760697370000|2025-10-17 10:36:10|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1760697390000|2025-10-17 10:36:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1760697400000|2025-10-17 10:36:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|3
1760697410000|2025-10-17 10:36:50|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1760697420000|2025-10-17 10:37:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1760697430000|2025-10-17 10:37:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1760697450000|2025-10-17 10:37:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1760697470000|2025-10-17 10:37:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1760697490000|2025-10-17 10:38:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760697500000|2025-10-17 10:38:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1760697520000|2025-10-17 10:38:40|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|1
1760697530000|2025-10-17 10:38:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760697540000|2025-10-17 10:39:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1760697550000|2025-10-17 10:39:10|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|1
1760697560000|2025-10-17 10:39:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760697580000|2025-10-17 10:39:40|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|2
1760697590000|2025-10-17 10:39:50|22.03|21.95|22|21.92|22.03|21.95|22|21.92|10
1760697600000|2025-10-17 10:40:00|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1760697610000|2025-10-17 10:40:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1760697620000|2025-10-17 10:40:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1760697640000|2025-10-17 10:40:40|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1760697650000|2025-10-17 10:40:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1760697660000|2025-10-17 10:41:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1760697670000|2025-10-17 10:41:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760697750000|2025-10-17 10:42:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1760697760000|2025-10-17 10:42:40|||||||||2
1760697770000|2025-10-17 10:42:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760697790000|2025-10-17 10:43:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|3
1760697830000|2025-10-17 10:43:50|||||||||2
1760697840000|2025-10-17 10:44:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1760697900000|2025-10-17 10:45:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1760697920000|2025-10-17 10:45:20|||||||||1
1760697930000|2025-10-17 10:45:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|2
1760697940000|2025-10-17 10:45:40|22|21.92|21.98|21.9|22|21.92|21.96|21.88|6
1760697950000|2025-10-17 10:45:50|||||||||2
1760697970000|2025-10-17 10:46:10|22|21.92|22|21.92|22|21.92|22|21.92|10
1760697980000|2025-10-17 10:46:20|22.03|21.95|22.05|21.97|22.05|21.97|22.02|21.94|1
1760697990000|2025-10-17 10:46:30|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|4
1760698000000|2025-10-17 10:46:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|5
1760698010000|2025-10-17 10:46:50|22.05|21.97|22.03|21.95|22.05|21.97|22|21.92|2
1760698030000|2025-10-17 10:47:10|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1760698040000|2025-10-17 10:47:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1760698060000|2025-10-17 10:47:40|22.02|21.94|22|21.92|22.03|21.95|22|21.92|9
1760698080000|2025-10-17 10:48:00|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|3
1760698110000|2025-10-17 10:48:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|14
1760698130000|2025-10-17 10:48:50|||||||||1
1760698180000|2025-10-17 10:49:40|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|11
1760698190000|2025-10-17 10:49:50|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|1
1760698200000|2025-10-17 10:50:00|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1760698210000|2025-10-17 10:50:10|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|2
1760698220000|2025-10-17 10:50:20|22.06|21.98|22.08|22|22.08|22|22.06|21.98|3
1760698240000|2025-10-17 10:50:40|22.1|22.02|22.11|22.03|22.11|22.03|22.08|22|0
1760698250000|2025-10-17 10:50:50|22.1|22.02|22.08|22|22.1|22.02|22.08|22|1
1760698260000|2025-10-17 10:51:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1760698280000|2025-10-17 10:51:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1760698290000|2025-10-17 10:51:30|||||||||3
1760698330000|2025-10-17 10:52:10|||||||||1
1760698340000|2025-10-17 10:52:20|||||||||2
1760698360000|2025-10-17 10:52:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1760698390000|2025-10-17 10:53:10|22.11|22.03|22.08|22|22.11|22.03|22.08|22|10
1760698420000|2025-10-17 10:53:40|22.07|21.99|22.08|22|22.08|22|22.07|21.99|10
1760698430000|2025-10-17 10:53:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|1
1760698440000|2025-10-17 10:54:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|16
1760698460000|2025-10-17 10:54:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|7
1760698480000|2025-10-17 10:54:40|22.05|21.97|22|21.92|22.05|21.97|22|21.92|10
1760698490000|2025-10-17 10:54:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|81
1760698500000|2025-10-17 10:55:00|22|21.92|22|21.92|22|21.92|22|21.92|11
1760698510000|2025-10-17 10:55:10|21.99|21.91|22|21.92|22|21.92|21.99|21.91|29
1760698520000|2025-10-17 10:55:20|||||||||10
1760698530000|2025-10-17 10:55:30|||||||||1
1760698540000|2025-10-17 10:55:40|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|1
1760698550000|2025-10-17 10:55:50|||||||||9
1760698560000|2025-10-17 10:56:00|||||||||2
1760698580000|2025-10-17 10:56:20|22|21.92|22|21.92|22|21.92|22|21.92|24
1760698590000|2025-10-17 10:56:30|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|15
1760698600000|2025-10-17 10:56:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|9
1760698610000|2025-10-17 10:56:50|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|7
1760698640000|2025-10-17 10:57:20|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|8
1760698660000|2025-10-17 10:57:40|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|0
1760698670000|2025-10-17 10:57:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1760698720000|2025-10-17 10:58:40|||||||||6
1760698730000|2025-10-17 10:58:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|0
1760698740000|2025-10-17 10:59:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1760698750000|2025-10-17 10:59:10|||||||||1
1760698760000|2025-10-17 10:59:20|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|10
1760698780000|2025-10-17 10:59:40|||||||||1
1760698790000|2025-10-17 10:59:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1760698800000|2025-10-17 11:00:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|5
1760698810000|2025-10-17 11:00:10|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|5
1760698820000|2025-10-17 11:00:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1760698830000|2025-10-17 11:00:30|||||||||1
1760698840000|2025-10-17 11:00:40|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|16
1760698850000|2025-10-17 11:00:50|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|49
1760698860000|2025-10-17 11:01:00|21.77|21.69|21.77|21.69|21.77|21.69|21.73|21.65|16
1760698870000|2025-10-17 11:01:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|3
1760698880000|2025-10-17 11:01:20|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1760698900000|2025-10-17 11:01:40|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|7
1760698910000|2025-10-17 11:01:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1760698920000|2025-10-17 11:02:00|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1760698960000|2025-10-17 11:02:40|||||||||5
1760698970000|2025-10-17 11:02:50|||||||||4
1760698980000|2025-10-17 11:03:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1760698990000|2025-10-17 11:03:10|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1760699000000|2025-10-17 11:03:20|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|0
1760699020000|2025-10-17 11:03:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1760699030000|2025-10-17 11:03:50|||||||||3
1760699040000|2025-10-17 11:04:00|21.8|21.72|21.79|21.71|21.8|21.72|21.77|21.69|1
1760699050000|2025-10-17 11:04:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1760699060000|2025-10-17 11:04:20|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1760699080000|2025-10-17 11:04:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|1
1760699090000|2025-10-17 11:04:50|||||||||1
1760699100000|2025-10-17 11:05:00|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|0
1760699110000|2025-10-17 11:05:10|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|1
1760699120000|2025-10-17 11:05:20|21.84|21.76|21.85|21.77|21.85|21.77|21.84|21.76|0
1760699130000|2025-10-17 11:05:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1760699140000|2025-10-17 11:05:40|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1760699170000|2025-10-17 11:06:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1760699180000|2025-10-17 11:06:20|21.78|21.7|21.77|21.69|21.78|21.7|21.73|21.65|11
1760699190000|2025-10-17 11:06:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1760699240000|2025-10-17 11:07:20|||||||||6
1760699250000|2025-10-17 11:07:30|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|1
1760699260000|2025-10-17 11:07:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1760699270000|2025-10-17 11:07:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1760699280000|2025-10-17 11:08:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1760699320000|2025-10-17 11:08:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1760699340000|2025-10-17 11:09:00|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|1
1760699350000|2025-10-17 11:09:10|21.67|21.59|21.62|21.54|21.69|21.61|21.62|21.54|41
1760699360000|2025-10-17 11:09:20|21.61|21.53|21.53|21.45|21.62|21.54|21.53|21.37|21
1760699370000|2025-10-17 11:09:30|21.51|21.43|21.54|21.46|21.65|21.48|21.51|21.4|7
1760699380000|2025-10-17 11:09:40|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|17
1760699390000|2025-10-17 11:09:50|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|5
1760699400000|2025-10-17 11:10:00|21.52|21.44|21.53|21.45|21.56|21.48|21.52|21.44|0
1760699410000|2025-10-17 11:10:10|21.54|21.46|21.49|21.41|21.56|21.48|21.49|21.41|2
1760699420000|2025-10-17 11:10:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1760699430000|2025-10-17 11:10:30|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|3
1760699440000|2025-10-17 11:10:40|21.51|21.43|21.51|21.43|21.51|21.43|21.51|21.43|0
1760699450000|2025-10-17 11:10:50|||||||||5
1760699460000|2025-10-17 11:11:00|21.53|21.45|21.46|21.38|21.53|21.45|21.46|21.38|2
1760699470000|2025-10-17 11:11:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|17
1760699480000|2025-10-17 11:11:20|21.51|21.43|21.53|21.45|21.54|21.46|21.51|21.43|13
1760699490000|2025-10-17 11:11:30|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|3
1760699510000|2025-10-17 11:11:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|2
1760699520000|2025-10-17 11:12:00|||||||||1
1760699530000|2025-10-17 11:12:10|21.43|21.35|21.41|21.33|21.47|21.35|21.39|21.22|1
1760699540000|2025-10-17 11:12:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1760699550000|2025-10-17 11:12:30|21.36|21.28|21.4|21.32|21.41|21.33|21.36|21.28|1
1760699560000|2025-10-17 11:12:40|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|1
1760699590000|2025-10-17 11:13:10|21.4|21.32|21.33|21.25|21.4|21.32|21.3|21.22|1
1760699600000|2025-10-17 11:13:20|21.3|21.22|21.35|21.27|21.36|21.28|21.3|21.22|7
1760699610000|2025-10-17 11:13:30|21.31|21.23|21.26|21.18|21.34|21.23|21.25|21.09|0
1760699620000|2025-10-17 11:13:40|21.28|21.2|21.25|21.17|21.36|21.2|21.25|21.11|0
1760699630000|2025-10-17 11:13:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|102
1760699640000|2025-10-17 11:14:00|||||||||2
1760699650000|2025-10-17 11:14:10|21.19|21.11|21.2|21.12|21.2|21.12|21.15|21.07|0
1760699660000|2025-10-17 11:14:20|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1760699670000|2025-10-17 11:14:30|21.19|21.11|21.17|21.09|21.19|21.11|21.17|21.09|8
1760699680000|2025-10-17 11:14:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|5
1760699690000|2025-10-17 11:14:50|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|2
1760699700000|2025-10-17 11:15:00|21.22|21.14|21.19|21.11|21.22|21.14|21.19|21.11|9
1760699710000|2025-10-17 11:15:10|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1760699730000|2025-10-17 11:15:30|21.25|21|21.17|21.09|21.25|21.09|21.14|20.98|25
1760699740000|2025-10-17 11:15:40|21.15|21.07|21.24|21.16|21.25|21.17|21.15|21.07|6
1760699750000|2025-10-17 11:15:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760699760000|2025-10-17 11:16:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1760699770000|2025-10-17 11:16:10|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|2
1760699780000|2025-10-17 11:16:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1760699790000|2025-10-17 11:16:30|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1760699800000|2025-10-17 11:16:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1760699810000|2025-10-17 11:16:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|2
1760699830000|2025-10-17 11:17:10|21.3|21.05|21.22|21.14|21.3|21.14|21.22|21.05|0
1760699840000|2025-10-17 11:17:20|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|0
1760699850000|2025-10-17 11:17:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760699860000|2025-10-17 11:17:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1760699870000|2025-10-17 11:17:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760699880000|2025-10-17 11:18:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|1
1760699890000|2025-10-17 11:18:10|21.38|21.13|21.19|21.11|21.38|21.21|21.15|21.07|9
1760699900000|2025-10-17 11:18:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1760699910000|2025-10-17 11:18:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1760699920000|2025-10-17 11:18:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1760699930000|2025-10-17 11:18:50|21.15|21.07|21.15|21.07|21.19|21.11|21.15|21.07|13
1760699950000|2025-10-17 11:19:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|1
1760699970000|2025-10-17 11:19:30|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|12
1760699980000|2025-10-17 11:19:40|||||||||2
1760699990000|2025-10-17 11:19:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1760700000000|2025-10-17 11:20:00|21.22|21.14|21.21|21.13|21.22|21.14|21.21|21.13|0
1760700010000|2025-10-17 11:20:10|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1760700020000|2025-10-17 11:20:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|1
1760700060000|2025-10-17 11:21:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1760700070000|2025-10-17 11:21:10|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1760700080000|2025-10-17 11:21:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1760700100000|2025-10-17 11:21:40|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1760700110000|2025-10-17 11:21:50|21.28|21.2|21.24|21.16|21.29|21.21|21.24|21.16|2
1760700120000|2025-10-17 11:22:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1760700130000|2025-10-17 11:22:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1760700140000|2025-10-17 11:22:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760700150000|2025-10-17 11:22:30|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1760700160000|2025-10-17 11:22:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760700170000|2025-10-17 11:22:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760700180000|2025-10-17 11:23:00|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1760700210000|2025-10-17 11:23:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760700230000|2025-10-17 11:23:50|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|71
1760700240000|2025-10-17 11:24:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|25
1760700250000|2025-10-17 11:24:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1760700260000|2025-10-17 11:24:20|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|41
1760700280000|2025-10-17 11:24:40|||||||||4
1760700300000|2025-10-17 11:25:00|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|6
1760700310000|2025-10-17 11:25:10|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|0
1760700330000|2025-10-17 11:25:30|||||||||1
1760700340000|2025-10-17 11:25:40|||||||||1
1760700350000|2025-10-17 11:25:50|||||||||1
1760700360000|2025-10-17 11:26:00|||||||||2
1760700370000|2025-10-17 11:26:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760700380000|2025-10-17 11:26:20|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1760700390000|2025-10-17 11:26:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1760700410000|2025-10-17 11:26:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1760700420000|2025-10-17 11:27:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1760700430000|2025-10-17 11:27:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1760700460000|2025-10-17 11:27:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760700470000|2025-10-17 11:27:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1760700480000|2025-10-17 11:28:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1760700490000|2025-10-17 11:28:10|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1760700500000|2025-10-17 11:28:20|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|2
1760700530000|2025-10-17 11:28:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1760700540000|2025-10-17 11:29:00|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|1
1760700560000|2025-10-17 11:29:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1760700600000|2025-10-17 11:30:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1760700610000|2025-10-17 11:30:10|21.29|21.04|21.21|21.13|21.29|21.13|21.21|21.04|2
1760700630000|2025-10-17 11:30:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1760700640000|2025-10-17 11:30:40|21.23|21.15|21.23|21.15|21.32|21.15|21.23|21.07|0
1760700650000|2025-10-17 11:30:50|21.21|21.13|21.18|21.1|21.29|21.13|21.18|21.04|2
1760700660000|2025-10-17 11:31:00|21.27|21.02|21.21|21.13|21.27|21.13|21.18|21.02|0
1760700680000|2025-10-17 11:31:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1760700690000|2025-10-17 11:31:30|||||||||2
1760700740000|2025-10-17 11:32:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1760700750000|2025-10-17 11:32:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|13
1760700760000|2025-10-17 11:32:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760700770000|2025-10-17 11:32:50|21.18|21.1|21.19|21.11|21.27|21.11|21.18|21.02|0
1760700810000|2025-10-17 11:33:30|||||||||1
1760700870000|2025-10-17 11:34:30|||||||||1
1760700890000|2025-10-17 11:34:50|||||||||2
1760700960000|2025-10-17 11:36:00|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|2
1760700970000|2025-10-17 11:36:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1760700980000|2025-10-17 11:36:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760700990000|2025-10-17 11:36:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1760701000000|2025-10-17 11:36:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1760701010000|2025-10-17 11:36:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1760701030000|2025-10-17 11:37:10|||||||||1
1760701040000|2025-10-17 11:37:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760701050000|2025-10-17 11:37:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1760701060000|2025-10-17 11:37:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1760701070000|2025-10-17 11:37:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|1
1760701080000|2025-10-17 11:38:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760701110000|2025-10-17 11:38:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1760701120000|2025-10-17 11:38:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760701130000|2025-10-17 11:38:50|||||||||3
1760701140000|2025-10-17 11:39:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1760701150000|2025-10-17 11:39:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1760701160000|2025-10-17 11:39:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1760701200000|2025-10-17 11:40:00|||||||||2
1760701210000|2025-10-17 11:40:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|9
1760701220000|2025-10-17 11:40:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760701310000|2025-10-17 11:41:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|2
1760701360000|2025-10-17 11:42:40|||||||||3
1760701420000|2025-10-17 11:43:40|21.08|21|21.1|21.02|21.12|21.04|21.08|21|2
1760701430000|2025-10-17 11:43:50|||||||||1
1760701440000|2025-10-17 11:44:00|||||||||1
1760701450000|2025-10-17 11:44:10|||||||||4
1760701480000|2025-10-17 11:44:40|||||||||1
1760701490000|2025-10-17 11:44:50|21.13|21.05|21.11|21.03|21.19|21.05|21.11|20.94|2
1760701500000|2025-10-17 11:45:00|21.13|21.05|21.13|21.05|21.19|21.05|21.11|20.94|0
1760701510000|2025-10-17 11:45:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1760701520000|2025-10-17 11:45:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1760701540000|2025-10-17 11:45:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1760701550000|2025-10-17 11:45:50|||||||||2
1760701570000|2025-10-17 11:46:10|||||||||25
1760701610000|2025-10-17 11:46:50|||||||||2
1760701640000|2025-10-17 11:47:20|||||||||3
1760701650000|2025-10-17 11:47:30|||||||||4
1760701680000|2025-10-17 11:48:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760701690000|2025-10-17 11:48:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760701700000|2025-10-17 11:48:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1760701710000|2025-10-17 11:48:30|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|1
1760701720000|2025-10-17 11:48:40|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|4
1760701740000|2025-10-17 11:49:00|||||||||2
1760701760000|2025-10-17 11:49:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760701770000|2025-10-17 11:49:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|2
1760701840000|2025-10-17 11:50:40|21.08|21|21.1|21.02|21.1|21.02|21.08|21|1
1760701860000|2025-10-17 11:51:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|2
1760701880000|2025-10-17 11:51:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|2
1760701890000|2025-10-17 11:51:30|21.08|21|21.08|21|21.08|21|21.08|21|1
1760701900000|2025-10-17 11:51:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|7
1760701910000|2025-10-17 11:51:50|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|0
1760701930000|2025-10-17 11:52:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1760701940000|2025-10-17 11:52:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760701950000|2025-10-17 11:52:30|||||||||2
1760701990000|2025-10-17 11:53:10|||||||||2
1760702050000|2025-10-17 11:54:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1760702070000|2025-10-17 11:54:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|5
1760702080000|2025-10-17 11:54:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760702090000|2025-10-17 11:54:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|2
1760702100000|2025-10-17 11:55:00|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|4
1760702110000|2025-10-17 11:55:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|26
1760702120000|2025-10-17 11:55:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|4
1760702160000|2025-10-17 11:56:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1760702230000|2025-10-17 11:57:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1760702280000|2025-10-17 11:58:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760702290000|2025-10-17 11:58:10|||||||||1
1760702310000|2025-10-17 11:58:30|||||||||12
1760702320000|2025-10-17 11:58:40|||||||||2
1760702340000|2025-10-17 11:59:00|||||||||1
1760702360000|2025-10-17 11:59:20|||||||||1
1760702380000|2025-10-17 11:59:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760702390000|2025-10-17 11:59:50|||||||||2
1760702400000|2025-10-17 12:00:00|21.08|21|21.08|21|21.08|21|21.08|21|1
1760702420000|2025-10-17 12:00:20|||||||||3
1760702430000|2025-10-17 12:00:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760702450000|2025-10-17 12:00:50|21.08|21|21.08|21|21.08|21|21.08|21|4
1760702460000|2025-10-17 12:01:00|||||||||1
1760702480000|2025-10-17 12:01:20|||||||||1
1760702490000|2025-10-17 12:01:30|||||||||1
1760702510000|2025-10-17 12:01:50|||||||||1
1760702520000|2025-10-17 12:02:00|||||||||4
1760702550000|2025-10-17 12:02:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|1
1760702560000|2025-10-17 12:02:40|||||||||5
1760702570000|2025-10-17 12:02:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|4
1760702590000|2025-10-17 12:03:10|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1760702600000|2025-10-17 12:03:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|1
1760702610000|2025-10-17 12:03:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1760702630000|2025-10-17 12:03:50|21.02|20.94|21.01|20.93|21.1|20.94|21.01|20.85|10
1760702640000|2025-10-17 12:04:00|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|3
1760702650000|2025-10-17 12:04:10|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1760702660000|2025-10-17 12:04:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1760702700000|2025-10-17 12:05:00|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|2
1760702710000|2025-10-17 12:05:10|||||||||2
1760702750000|2025-10-17 12:05:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|8
1760702760000|2025-10-17 12:06:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|2
1760702780000|2025-10-17 12:06:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1760702790000|2025-10-17 12:06:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760702810000|2025-10-17 12:06:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1760702820000|2025-10-17 12:07:00|||||||||3
1760702910000|2025-10-17 12:08:30|20.85|20.77|20.83|20.75|20.85|20.77|20.8|20.72|61
1760702920000|2025-10-17 12:08:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1760702930000|2025-10-17 12:08:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|9
1760703000000|2025-10-17 12:10:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|5
1760703010000|2025-10-17 12:10:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1760703040000|2025-10-17 12:10:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1760703050000|2025-10-17 12:10:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|23
1760703060000|2025-10-17 12:11:00|||||||||27
1760703070000|2025-10-17 12:11:10|||||||||1
1760703150000|2025-10-17 12:12:30|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|10
1760703170000|2025-10-17 12:12:50|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1760703180000|2025-10-17 12:13:00|||||||||2
1760703190000|2025-10-17 12:13:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760703210000|2025-10-17 12:13:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1760703220000|2025-10-17 12:13:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1760703240000|2025-10-17 12:14:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|2
1760703260000|2025-10-17 12:14:20|21|20.92|21|20.92|21|20.92|21|20.92|3
1760703270000|2025-10-17 12:14:30|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|1
1760703300000|2025-10-17 12:15:00|||||||||5
1760703320000|2025-10-17 12:15:20|21.04|20.79|20.95|20.87|21.04|20.87|20.95|20.79|0
1760703350000|2025-10-17 12:15:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760703360000|2025-10-17 12:16:00|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|1
1760703400000|2025-10-17 12:16:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760703450000|2025-10-17 12:17:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760703470000|2025-10-17 12:17:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760703480000|2025-10-17 12:18:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1760703490000|2025-10-17 12:18:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1760703520000|2025-10-17 12:18:40|20.95|20.87|20.97|20.89|20.99|20.91|20.94|20.86|4
1760703540000|2025-10-17 12:19:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760703550000|2025-10-17 12:19:10|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1760703580000|2025-10-17 12:19:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1760703600000|2025-10-17 12:20:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1760703620000|2025-10-17 12:20:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760703660000|2025-10-17 12:21:00|||||||||1
1760703720000|2025-10-17 12:22:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1760703730000|2025-10-17 12:22:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1760703750000|2025-10-17 12:22:30|||||||||19
1760703760000|2025-10-17 12:22:40|||||||||6
1760703780000|2025-10-17 12:23:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760703800000|2025-10-17 12:23:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|25
1760703820000|2025-10-17 12:23:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1760703830000|2025-10-17 12:23:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1760703870000|2025-10-17 12:24:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1760703880000|2025-10-17 12:24:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760703900000|2025-10-17 12:25:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1760703920000|2025-10-17 12:25:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|12
1760703930000|2025-10-17 12:25:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|33
1760703940000|2025-10-17 12:25:40|||||||||20
1760703950000|2025-10-17 12:25:50|21|20.75|20.92|20.84|21|20.84|20.92|20.75|0
1760704010000|2025-10-17 12:26:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1760704020000|2025-10-17 12:27:00|||||||||4
1760704050000|2025-10-17 12:27:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|5
1760704140000|2025-10-17 12:29:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|13
1760704170000|2025-10-17 12:29:30|20.89|20.81|20.89|20.81|20.98|20.81|20.89|20.73|5
1760704190000|2025-10-17 12:29:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760704200000|2025-10-17 12:30:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1760704250000|2025-10-17 12:30:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760704270000|2025-10-17 12:31:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1760704280000|2025-10-17 12:31:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760704290000|2025-10-17 12:31:30|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|12
1760704320000|2025-10-17 12:32:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|2
1760704350000|2025-10-17 12:32:30|||||||||5
1760704360000|2025-10-17 12:32:40|||||||||6
1760704380000|2025-10-17 12:33:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|5
1760704390000|2025-10-17 12:33:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1760704400000|2025-10-17 12:33:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760704420000|2025-10-17 12:33:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760704430000|2025-10-17 12:33:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1760704440000|2025-10-17 12:34:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1760704450000|2025-10-17 12:34:10|||||||||1
1760704490000|2025-10-17 12:34:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|20
1760704500000|2025-10-17 12:35:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1760704510000|2025-10-17 12:35:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|3
1760704520000|2025-10-17 12:35:20|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|34
1760704530000|2025-10-17 12:35:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|25
1760704540000|2025-10-17 12:35:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1760704580000|2025-10-17 12:36:20|20.94|20.86|20.92|20.84|20.94|20.86|20.9|20.82|27
1760704590000|2025-10-17 12:36:30|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|1
1760704630000|2025-10-17 12:37:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|30
1760704640000|2025-10-17 12:37:20|||||||||1
1760704650000|2025-10-17 12:37:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760704660000|2025-10-17 12:37:40|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|14
1760704680000|2025-10-17 12:38:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760704690000|2025-10-17 12:38:10|20.85|20.77|20.85|20.77|20.9|20.82|20.84|20.76|29
1760704700000|2025-10-17 12:38:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760704730000|2025-10-17 12:38:50|||||||||2
1760704800000|2025-10-17 12:40:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1760704820000|2025-10-17 12:40:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|6
1760704830000|2025-10-17 12:40:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1760704910000|2025-10-17 12:41:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|25
1760704930000|2025-10-17 12:42:10|20.89|20.81|20.87|20.79|20.9|20.82|20.86|20.78|66
1760704940000|2025-10-17 12:42:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760704950000|2025-10-17 12:42:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760705000000|2025-10-17 12:43:20|||||||||3
1760705010000|2025-10-17 12:43:30|||||||||1
1760705020000|2025-10-17 12:43:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1760705050000|2025-10-17 12:44:10|||||||||1
1760705090000|2025-10-17 12:44:50|||||||||3
1760705100000|2025-10-17 12:45:00|||||||||1
1760705140000|2025-10-17 12:45:40|||||||||2
1760705180000|2025-10-17 12:46:20|||||||||1
1760705200000|2025-10-17 12:46:40|||||||||3
1760705230000|2025-10-17 12:47:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|3
1760705250000|2025-10-17 12:47:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1760705260000|2025-10-17 12:47:40|||||||||10
1760705290000|2025-10-17 12:48:10|||||||||1
1760705310000|2025-10-17 12:48:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1760705370000|2025-10-17 12:49:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1760705390000|2025-10-17 12:49:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|8
1760705400000|2025-10-17 12:50:00|||||||||6
1760705410000|2025-10-17 12:50:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|1
1760705470000|2025-10-17 12:51:10|||||||||2
1760705520000|2025-10-17 12:52:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760705540000|2025-10-17 12:52:20|||||||||3
1760705550000|2025-10-17 12:52:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1760705560000|2025-10-17 12:52:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1760705590000|2025-10-17 12:53:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|1
1760705610000|2025-10-17 12:53:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|1
1760705620000|2025-10-17 12:53:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|13
1760705640000|2025-10-17 12:54:00|||||||||1
1760705650000|2025-10-17 12:54:10|||||||||5
1760705660000|2025-10-17 12:54:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|4
1760705670000|2025-10-17 12:54:30|||||||||1
1760705690000|2025-10-17 12:54:50|21.01|20.93|21.01|20.93|21.02|20.94|20.99|20.91|6
1760705700000|2025-10-17 12:55:00|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|20
1760705710000|2025-10-17 12:55:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1760705720000|2025-10-17 12:55:20|||||||||3
1760705730000|2025-10-17 12:55:30|||||||||14
1760705750000|2025-10-17 12:55:50|||||||||3
1760705760000|2025-10-17 12:56:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1760705770000|2025-10-17 12:56:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1760705780000|2025-10-17 12:56:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1760705790000|2025-10-17 12:56:30|21.04|20.96|21.06|20.98|21.09|21.01|21.04|20.96|1
1760705800000|2025-10-17 12:56:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|1
1760705810000|2025-10-17 12:56:50|||||||||9
1760705820000|2025-10-17 12:57:00|||||||||5
1760705830000|2025-10-17 12:57:10|||||||||16
1760705840000|2025-10-17 12:57:20|||||||||1
1760705850000|2025-10-17 12:57:30|||||||||3
1760705860000|2025-10-17 12:57:40|||||||||2
1760705880000|2025-10-17 12:58:00|||||||||2
1760705910000|2025-10-17 12:58:30|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|26
1760705920000|2025-10-17 12:58:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1760705930000|2025-10-17 12:58:50|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|5
1760705940000|2025-10-17 12:59:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1760705950000|2025-10-17 12:59:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760705980000|2025-10-17 12:59:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1760705990000|2025-10-17 12:59:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|10
1760706000000|2025-10-17 13:00:00|21.1|21.02|21.05|20.97|21.12|21.04|21.04|20.96|177
1760706010000|2025-10-17 13:00:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|26
1760706050000|2025-10-17 13:00:50|||||||||2
1760706060000|2025-10-17 13:01:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1760706090000|2025-10-17 13:01:30|21.05|20.97|21.08|21|21.08|21|21.05|20.97|5
1760706100000|2025-10-17 13:01:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1760706120000|2025-10-17 13:02:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760706130000|2025-10-17 13:02:10|||||||||12
1760706140000|2025-10-17 13:02:20|||||||||3
1760706150000|2025-10-17 13:02:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760706160000|2025-10-17 13:02:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1760706190000|2025-10-17 13:03:10|||||||||2
1760706240000|2025-10-17 13:04:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|8
1760706260000|2025-10-17 13:04:20|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|15
1760706300000|2025-10-17 13:05:00|||||||||2
1760706310000|2025-10-17 13:05:10|||||||||1
1760706320000|2025-10-17 13:05:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1760706350000|2025-10-17 13:05:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|5
1760706390000|2025-10-17 13:06:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|16
1760706410000|2025-10-17 13:06:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760706460000|2025-10-17 13:07:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|19
1760706480000|2025-10-17 13:08:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|7
1760706490000|2025-10-17 13:08:10|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1760706510000|2025-10-17 13:08:30|||||||||21
1760706530000|2025-10-17 13:08:50|||||||||2
1760706540000|2025-10-17 13:09:00|||||||||2
1760706550000|2025-10-17 13:09:10|21.08|21|21.06|20.98|21.08|21|21.03|20.95|68
1760706560000|2025-10-17 13:09:20|||||||||3
1760706570000|2025-10-17 13:09:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|6
1760706580000|2025-10-17 13:09:40|||||||||2
1760706600000|2025-10-17 13:10:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|44
1760706610000|2025-10-17 13:10:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|7
1760706620000|2025-10-17 13:10:20|||||||||2
1760706630000|2025-10-17 13:10:30|||||||||5
1760706640000|2025-10-17 13:10:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|10
1760706650000|2025-10-17 13:10:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1760706670000|2025-10-17 13:11:10|||||||||3
1760706680000|2025-10-17 13:11:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|2
1760706690000|2025-10-17 13:11:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|2
1760706700000|2025-10-17 13:11:40|21.08|21|21.07|20.99|21.08|21|21.07|20.99|11
1760706710000|2025-10-17 13:11:50|||||||||3
1760706720000|2025-10-17 13:12:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|11
1760706730000|2025-10-17 13:12:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|7
1760706740000|2025-10-17 13:12:20|||||||||2
1760706750000|2025-10-17 13:12:30|||||||||1
1760706760000|2025-10-17 13:12:40|||||||||3
1760706780000|2025-10-17 13:13:00|21.13|20.88|21.05|20.97|21.13|20.97|21.05|20.88|36
1760706790000|2025-10-17 13:13:10|||||||||8
1760706800000|2025-10-17 13:13:20|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|8
1760706830000|2025-10-17 13:13:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|5
1760706840000|2025-10-17 13:14:00|21.08|21|21.08|21|21.08|21|21.08|21|33
1760706850000|2025-10-17 13:14:10|||||||||124
1760706860000|2025-10-17 13:14:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1760706880000|2025-10-17 13:14:40|||||||||2
1760706900000|2025-10-17 13:15:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|119
1760706910000|2025-10-17 13:15:10|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|17
1760706920000|2025-10-17 13:15:20|||||||||2
1760706930000|2025-10-17 13:15:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1760706940000|2025-10-17 13:15:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760706950000|2025-10-17 13:15:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1760706960000|2025-10-17 13:16:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760706990000|2025-10-17 13:16:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760707000000|2025-10-17 13:16:40|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|0
1760707020000|2025-10-17 13:17:00|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|3
1760707030000|2025-10-17 13:17:10|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|5
1760707050000|2025-10-17 13:17:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|2
1760707060000|2025-10-17 13:17:40|21.08|21|21.08|21|21.08|21|21.08|21|2
1760707080000|2025-10-17 13:18:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1760707090000|2025-10-17 13:18:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1760707130000|2025-10-17 13:18:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1760707140000|2025-10-17 13:19:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1760707190000|2025-10-17 13:19:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1760707200000|2025-10-17 13:20:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|7
1760707210000|2025-10-17 13:20:10|||||||||51
1760707220000|2025-10-17 13:20:20|||||||||3
1760707300000|2025-10-17 13:21:40|||||||||4
1760707340000|2025-10-17 13:22:20|||||||||10
1760707400000|2025-10-17 13:23:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1760707420000|2025-10-17 13:23:40|||||||||3
1760707430000|2025-10-17 13:23:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|36
1760707490000|2025-10-17 13:24:50|||||||||5
1760707510000|2025-10-17 13:25:10|||||||||1
1760707610000|2025-10-17 13:26:50|||||||||4
1760707620000|2025-10-17 13:27:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|14
1760707640000|2025-10-17 13:27:20|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|3
1760707680000|2025-10-17 13:28:00|||||||||2
1760707720000|2025-10-17 13:28:40|||||||||8
1760707730000|2025-10-17 13:28:50|||||||||25
1760707750000|2025-10-17 13:29:10|||||||||2
1760707800000|2025-10-17 13:30:00|21.1|21.02|21.07|20.99|21.17|21.09|21.07|20.99|107
1760707810000|2025-10-17 13:30:10|21.05|20.97|21.12|21.04|21.12|21.04|21.05|20.97|11
1760707820000|2025-10-17 13:30:20|21.14|21.06|21.22|21.14|21.24|21.16|21.14|21.06|11
1760707830000|2025-10-17 13:30:30|21.24|21.16|21.25|21.17|21.27|21.19|21.22|21.14|6
1760707840000|2025-10-17 13:30:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|16
1760707850000|2025-10-17 13:30:50|||||||||4
1760707860000|2025-10-17 13:31:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|0
1760707870000|2025-10-17 13:31:10|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|1
1760707880000|2025-10-17 13:31:20|21.14|21.06|21.14|21.06|21.18|21.1|21.14|21.06|2
1760707890000|2025-10-17 13:31:30|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|0
1760707900000|2025-10-17 13:31:40|21.14|21.06|21.09|21.01|21.14|21.06|21.07|20.99|0
1760707910000|2025-10-17 13:31:50|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1760707920000|2025-10-17 13:32:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1760707930000|2025-10-17 13:32:10|||||||||4
1760707950000|2025-10-17 13:32:30|21.09|21.01|21.09|21.01|21.12|21.04|21.09|21.01|7
1760707960000|2025-10-17 13:32:40|21.1|21.02|21.1|21.02|21.12|21.04|21.09|21.01|0
1760707970000|2025-10-17 13:32:50|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|3
1760707980000|2025-10-17 13:33:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|4
1760707990000|2025-10-17 13:33:10|21.19|21.11|21.19|21.11|21.2|21.12|21.17|21.09|3
1760708000000|2025-10-17 13:33:20|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1760708020000|2025-10-17 13:33:40|21.14|21.06|21.15|21.07|21.17|21.09|21.14|21.06|2
1760708030000|2025-10-17 13:33:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1760708040000|2025-10-17 13:34:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|7
1760708050000|2025-10-17 13:34:10|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|11
1760708060000|2025-10-17 13:34:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|9
1760708070000|2025-10-17 13:34:30|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|10
1760708080000|2025-10-17 13:34:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|14
1760708090000|2025-10-17 13:34:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|11
1760708100000|2025-10-17 13:35:00|21.14|21.06|21.11|21.03|21.14|21.06|21.09|21.01|23
1760708110000|2025-10-17 13:35:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|19
1760708120000|2025-10-17 13:35:20|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|14
1760708130000|2025-10-17 13:35:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|4
1760708140000|2025-10-17 13:35:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|3
1760708150000|2025-10-17 13:35:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|12
1760708160000|2025-10-17 13:36:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760708170000|2025-10-17 13:36:10|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|54
1760708180000|2025-10-17 13:36:20|21.15|21.07|21.08|21|21.15|21.07|21.08|21|19
1760708190000|2025-10-17 13:36:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|5
1760708200000|2025-10-17 13:36:40|||||||||6
1760708220000|2025-10-17 13:37:00|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1760708230000|2025-10-17 13:37:10|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|0
1760708240000|2025-10-17 13:37:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1760708250000|2025-10-17 13:37:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1760708260000|2025-10-17 13:37:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1760708270000|2025-10-17 13:37:50|21.08|21|21.08|21|21.08|21|21.06|20.98|1
1760708280000|2025-10-17 13:38:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|7
1760708290000|2025-10-17 13:38:10|||||||||2
1760708300000|2025-10-17 13:38:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|1
1760708310000|2025-10-17 13:38:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1760708320000|2025-10-17 13:38:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|3
1760708330000|2025-10-17 13:38:50|21.09|21.01|21.16|21.08|21.16|21.08|21.09|21.01|7
1760708340000|2025-10-17 13:39:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|6
1760708350000|2025-10-17 13:39:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|8
1760708360000|2025-10-17 13:39:20|21.13|21.05|21.11|21.03|21.14|21.06|21.11|21.03|0
1760708370000|2025-10-17 13:39:30|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|1
1760708380000|2025-10-17 13:39:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760708400000|2025-10-17 13:40:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|8
1760708410000|2025-10-17 13:40:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1760708420000|2025-10-17 13:40:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|3
1760708450000|2025-10-17 13:40:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760708460000|2025-10-17 13:41:00|21.16|21.08|21.18|21.1|21.18|21.1|21.13|21.05|3
1760708480000|2025-10-17 13:41:20|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|3
1760708490000|2025-10-17 13:41:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760708510000|2025-10-17 13:41:50|||||||||4
1760708520000|2025-10-17 13:42:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1760708540000|2025-10-17 13:42:20|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|4
1760708550000|2025-10-17 13:42:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760708560000|2025-10-17 13:42:40|||||||||1
1760708570000|2025-10-17 13:42:50|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|7
1760708580000|2025-10-17 13:43:00|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|4
1760708590000|2025-10-17 13:43:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|2
1760708600000|2025-10-17 13:43:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|2
1760708610000|2025-10-17 13:43:30|||||||||2
1760708620000|2025-10-17 13:43:40|21.33|21.25|21.41|21.33|21.41|21.33|21.33|21.25|5
1760708630000|2025-10-17 13:43:50|21.43|21.35|21.43|21.35|21.46|21.38|21.41|21.33|7
1760708640000|2025-10-17 13:44:00|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|8
1760708650000|2025-10-17 13:44:10|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|3
1760708660000|2025-10-17 13:44:20|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1760708670000|2025-10-17 13:44:30|21.54|21.29|21.48|21.4|21.54|21.4|21.46|21.29|0
1760708680000|2025-10-17 13:44:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|4
1760708690000|2025-10-17 13:44:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|5
1760708700000|2025-10-17 13:45:00|21.43|21.35|21.43|21.35|21.44|21.36|21.41|21.33|11
1760708710000|2025-10-17 13:45:10|21.46|21.38|21.46|21.38|21.48|21.4|21.44|21.36|70
1760708720000|2025-10-17 13:45:20|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|5
1760708730000|2025-10-17 13:45:30|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1760708740000|2025-10-17 13:45:40|21.51|21.43|21.49|21.41|21.53|21.45|21.49|21.41|7
1760708750000|2025-10-17 13:45:50|21.51|21.43|21.53|21.45|21.53|21.45|21.48|21.4|8
1760708760000|2025-10-17 13:46:00|21.51|21.43|21.46|21.38|21.53|21.45|21.43|21.35|3
1760708770000|2025-10-17 13:46:10|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|0
1760708780000|2025-10-17 13:46:20|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|4
1760708790000|2025-10-17 13:46:30|||||||||1
1760708800000|2025-10-17 13:46:40|21.4|21.32|21.41|21.33|21.41|21.33|21.38|21.3|5
1760708810000|2025-10-17 13:46:50|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|0
1760708820000|2025-10-17 13:47:00|21.46|21.38|21.51|21.43|21.51|21.43|21.43|21.35|20
1760708830000|2025-10-17 13:47:10|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|10
1760708840000|2025-10-17 13:47:20|21.54|21.46|21.48|21.4|21.54|21.46|21.48|21.4|6
1760708850000|2025-10-17 13:47:30|21.49|21.41|21.48|21.4|21.49|21.41|21.48|21.4|2
1760708860000|2025-10-17 13:47:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|1
1760708870000|2025-10-17 13:47:50|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|4
1760708880000|2025-10-17 13:48:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|4
1760708890000|2025-10-17 13:48:10|21.31|21.23|21.28|21.2|21.33|21.25|21.26|21.18|3
1760708900000|2025-10-17 13:48:20|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|4
1760708910000|2025-10-17 13:48:30|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|0
1760708920000|2025-10-17 13:48:40|||||||||5
1760708940000|2025-10-17 13:49:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|1
1760708950000|2025-10-17 13:49:10|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|2
1760708960000|2025-10-17 13:49:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760708970000|2025-10-17 13:49:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1760708980000|2025-10-17 13:49:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760708990000|2025-10-17 13:49:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|6
1760709000000|2025-10-17 13:50:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|6
1760709010000|2025-10-17 13:50:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1760709020000|2025-10-17 13:50:20|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|5
1760709040000|2025-10-17 13:50:40|||||||||4
1760709050000|2025-10-17 13:50:50|||||||||2
1760709060000|2025-10-17 13:51:00|||||||||2
1760709070000|2025-10-17 13:51:10|21.13|21.05|21.1|21.02|21.13|21.05|21.08|21|7
1760709080000|2025-10-17 13:51:20|||||||||3
1760709100000|2025-10-17 13:51:40|21.08|21|21.08|21|21.08|21|21.08|21|1
1760709110000|2025-10-17 13:51:50|||||||||14
1760709130000|2025-10-17 13:52:10|||||||||48
1760709170000|2025-10-17 13:52:50|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|3
1760709180000|2025-10-17 13:53:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1760709190000|2025-10-17 13:53:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1760709200000|2025-10-17 13:53:20|21.1|21.02|21.07|20.99|21.1|21.02|21.04|20.96|14
1760709210000|2025-10-17 13:53:30|21.04|20.96|21.02|20.94|21.07|20.99|21.02|20.94|0
1760709220000|2025-10-17 13:53:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|1
1760709240000|2025-10-17 13:54:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1760709250000|2025-10-17 13:54:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|7
1760709290000|2025-10-17 13:54:50|||||||||1
1760709300000|2025-10-17 13:55:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|2
1760709320000|2025-10-17 13:55:20|||||||||12
1760709350000|2025-10-17 13:55:50|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1760709360000|2025-10-17 13:56:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|2
1760709370000|2025-10-17 13:56:10|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|6
1760709390000|2025-10-17 13:56:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1760709400000|2025-10-17 13:56:40|21.13|21.05|21.18|21.1|21.19|21.11|21.13|21.05|8
1760709410000|2025-10-17 13:56:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|6
1760709420000|2025-10-17 13:57:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|4
1760709430000|2025-10-17 13:57:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1760709440000|2025-10-17 13:57:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1760709450000|2025-10-17 13:57:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1760709460000|2025-10-17 13:57:40|21.16|21.08|21.18|21.1|21.2|21.12|21.15|21.07|7
1760709480000|2025-10-17 13:58:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1760709490000|2025-10-17 13:58:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1760709520000|2025-10-17 13:58:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760709530000|2025-10-17 13:58:50|||||||||2
1760709560000|2025-10-17 13:59:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1760709570000|2025-10-17 13:59:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|43
1760709580000|2025-10-17 13:59:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1760709590000|2025-10-17 13:59:50|||||||||2
1760709600000|2025-10-17 14:00:00|21.26|21.18|21.21|21.13|21.28|21.2|21.21|21.13|15
1760709610000|2025-10-17 14:00:10|21.18|21.1|21.23|21.15|21.26|21.18|21.18|21.1|11
1760709620000|2025-10-17 14:00:20|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1760709630000|2025-10-17 14:00:30|||||||||13
1760709640000|2025-10-17 14:00:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1760709650000|2025-10-17 14:00:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1760709660000|2025-10-17 14:01:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|26
1760709670000|2025-10-17 14:01:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|5
1760709680000|2025-10-17 14:01:20|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|1
1760709690000|2025-10-17 14:01:30|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|3
1760709700000|2025-10-17 14:01:40|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|0
1760709710000|2025-10-17 14:01:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|3
1760709720000|2025-10-17 14:02:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1760709730000|2025-10-17 14:02:10|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|3
1760709740000|2025-10-17 14:02:20|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|4
1760709750000|2025-10-17 14:02:30|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|2
1760709760000|2025-10-17 14:02:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|45
1760709770000|2025-10-17 14:02:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|3
1760709780000|2025-10-17 14:03:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1760709790000|2025-10-17 14:03:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1760709810000|2025-10-17 14:03:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|6
1760709820000|2025-10-17 14:03:40|||||||||2
1760709830000|2025-10-17 14:03:50|||||||||1
1760709840000|2025-10-17 14:04:00|||||||||3
1760709850000|2025-10-17 14:04:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|6
1760709860000|2025-10-17 14:04:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|430
1760709870000|2025-10-17 14:04:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|22
1760709880000|2025-10-17 14:04:40|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|30
1760709890000|2025-10-17 14:04:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|5
1760709900000|2025-10-17 14:05:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|19
1760709910000|2025-10-17 14:05:10|||||||||1
1760709920000|2025-10-17 14:05:20|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|5
1760709930000|2025-10-17 14:05:30|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|12
1760709940000|2025-10-17 14:05:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|12
1760709950000|2025-10-17 14:05:50|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|14
1760709960000|2025-10-17 14:06:00|21.16|21.08|21.03|20.95|21.16|21.08|21.03|20.95|262
1760709970000|2025-10-17 14:06:10|21.08|21|21.13|21.05|21.13|21.05|21.08|21|137
1760709980000|2025-10-17 14:06:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|12
1760709990000|2025-10-17 14:06:30|21.08|21|21.08|21|21.08|21|21.08|21|181
1760710000000|2025-10-17 14:06:40|||||||||13
1760710010000|2025-10-17 14:06:50|||||||||38
1760710020000|2025-10-17 14:07:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|20
1760710030000|2025-10-17 14:07:10|||||||||12
1760710040000|2025-10-17 14:07:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|9
1760710050000|2025-10-17 14:07:30|21.13|21.05|21.12|21.04|21.13|21.05|21.09|21.01|71
1760710060000|2025-10-17 14:07:40|21.09|21.01|21.14|21.06|21.14|21.06|21.09|21.01|15
1760710070000|2025-10-17 14:07:50|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|16
1760710080000|2025-10-17 14:08:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|30
1760710090000|2025-10-17 14:08:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|14
1760710100000|2025-10-17 14:08:20|||||||||1
1760710110000|2025-10-17 14:08:30|||||||||14
1760710120000|2025-10-17 14:08:40|21.07|20.99|21.02|20.94|21.09|21.01|21.02|20.94|1
1760710130000|2025-10-17 14:08:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|9
1760710140000|2025-10-17 14:09:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|23
1760710150000|2025-10-17 14:09:10|||||||||12
1760710160000|2025-10-17 14:09:20|||||||||12
1760710170000|2025-10-17 14:09:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|12
1760710180000|2025-10-17 14:09:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|24
1760710190000|2025-10-17 14:09:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|16
1760710200000|2025-10-17 14:10:00|||||||||10
1760710210000|2025-10-17 14:10:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|115
1760710220000|2025-10-17 14:10:20|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|14
1760710230000|2025-10-17 14:10:30|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|16
1760710240000|2025-10-17 14:10:40|||||||||11
1760710250000|2025-10-17 14:10:50|||||||||11
1760710260000|2025-10-17 14:11:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|10
1760710270000|2025-10-17 14:11:10|||||||||15
1760710280000|2025-10-17 14:11:20|||||||||12
1760710290000|2025-10-17 14:11:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|39
1760710300000|2025-10-17 14:11:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|25
1760710310000|2025-10-17 14:11:50|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|23
1760710320000|2025-10-17 14:12:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|9
1760710330000|2025-10-17 14:12:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|11
1760710340000|2025-10-17 14:12:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1760710350000|2025-10-17 14:12:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760710360000|2025-10-17 14:12:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|9
1760710370000|2025-10-17 14:12:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|12
1760710380000|2025-10-17 14:13:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|11
1760710390000|2025-10-17 14:13:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|18
1760710400000|2025-10-17 14:13:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|45
1760710410000|2025-10-17 14:13:30|||||||||14
1760710420000|2025-10-17 14:13:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|15
1760710430000|2025-10-17 14:13:50|||||||||11
1760710440000|2025-10-17 14:14:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|20
1760710450000|2025-10-17 14:14:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|13
1760710460000|2025-10-17 14:14:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1760710470000|2025-10-17 14:14:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|11
1760710480000|2025-10-17 14:14:40|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|13
1760710490000|2025-10-17 14:14:50|||||||||13
1760710500000|2025-10-17 14:15:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1760710520000|2025-10-17 14:15:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|45
1760710530000|2025-10-17 14:15:30|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|28
1760710540000|2025-10-17 14:15:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1760710550000|2025-10-17 14:15:50|||||||||104
1760710560000|2025-10-17 14:16:00|||||||||2
1760710570000|2025-10-17 14:16:10|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|7
1760710580000|2025-10-17 14:16:20|||||||||12
1760710590000|2025-10-17 14:16:30|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|38
1760710600000|2025-10-17 14:16:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|41
1760710610000|2025-10-17 14:16:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|35
1760710620000|2025-10-17 14:17:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|7
1760710630000|2025-10-17 14:17:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|17
1760710640000|2025-10-17 14:17:20|20.86|20.78|20.9|20.82|20.9|20.82|20.85|20.77|12
1760710650000|2025-10-17 14:17:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|6
1760710660000|2025-10-17 14:17:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|51
1760710670000|2025-10-17 14:17:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|11
1760710680000|2025-10-17 14:18:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|14
1760710690000|2025-10-17 14:18:10|20.88|20.8|20.91|20.83|20.92|20.84|20.87|20.79|80
1760710700000|2025-10-17 14:18:20|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|17
1760710710000|2025-10-17 14:18:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|31
1760710720000|2025-10-17 14:18:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|12
1760710730000|2025-10-17 14:18:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|49
1760710740000|2025-10-17 14:19:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|35
1760710750000|2025-10-17 14:19:10|||||||||15
1760710760000|2025-10-17 14:19:20|||||||||13
1760710770000|2025-10-17 14:19:30|||||||||13
1760710780000|2025-10-17 14:19:40|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|29
1760710790000|2025-10-17 14:19:50|||||||||4
1760710800000|2025-10-17 14:20:00|||||||||63
1760710810000|2025-10-17 14:20:10|||||||||12
1760710820000|2025-10-17 14:20:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|25
1760710830000|2025-10-17 14:20:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|33
1760710840000|2025-10-17 14:20:40|||||||||19
1760710850000|2025-10-17 14:20:50|||||||||37
1760710860000|2025-10-17 14:21:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|92
1760710870000|2025-10-17 14:21:10|20.8|20.72|20.82|20.74|20.82|20.74|20.78|20.7|14
1760710880000|2025-10-17 14:21:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|12
1760710890000|2025-10-17 14:21:30|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|23
1760710900000|2025-10-17 14:21:40|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|26
1760710910000|2025-10-17 14:21:50|||||||||1
1760710920000|2025-10-17 14:22:00|||||||||25
1760710930000|2025-10-17 14:22:10|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|2
1760710940000|2025-10-17 14:22:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1760710950000|2025-10-17 14:22:30|20.92|20.84|20.89|20.81|20.92|20.84|20.87|20.79|7
1760710960000|2025-10-17 14:22:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|34
1760710970000|2025-10-17 14:22:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|16
1760710980000|2025-10-17 14:23:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|18
1760710990000|2025-10-17 14:23:10|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|53
1760711000000|2025-10-17 14:23:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|33
1760711010000|2025-10-17 14:23:30|||||||||12
1760711020000|2025-10-17 14:23:40|20.84|20.76|20.87|20.79|20.9|20.82|20.84|20.76|51
1760711030000|2025-10-17 14:23:50|||||||||12
1760711040000|2025-10-17 14:24:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|8
1760711050000|2025-10-17 14:24:10|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|3
1760711060000|2025-10-17 14:24:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|26
1760711070000|2025-10-17 14:24:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|32
1760711080000|2025-10-17 14:24:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|13
1760711090000|2025-10-17 14:24:50|20.85|20.77|20.84|20.76|20.86|20.78|20.82|20.74|49
1760711100000|2025-10-17 14:25:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|24
1760711110000|2025-10-17 14:25:10|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|61
1760711120000|2025-10-17 14:25:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|38
1760711130000|2025-10-17 14:25:30|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|36
1760711140000|2025-10-17 14:25:40|||||||||13
1760711150000|2025-10-17 14:25:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|26
1760711160000|2025-10-17 14:26:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|23
1760711170000|2025-10-17 14:26:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|2
1760711180000|2025-10-17 14:26:20|20.86|20.78|20.9|20.82|20.9|20.82|20.83|20.75|27
1760711190000|2025-10-17 14:26:30|20.91|20.83|20.92|20.84|20.95|20.87|20.9|20.82|27
1760711200000|2025-10-17 14:26:40|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|35
1760711210000|2025-10-17 14:26:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|15
1760711220000|2025-10-17 14:27:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|21
1760711230000|2025-10-17 14:27:10|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|17
1760711240000|2025-10-17 14:27:20|||||||||23
1760711250000|2025-10-17 14:27:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|2
1760711260000|2025-10-17 14:27:40|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|0
1760711270000|2025-10-17 14:27:50|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|22
1760711280000|2025-10-17 14:28:00|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|6
1760711290000|2025-10-17 14:28:10|20.88|20.8|20.89|20.81|20.91|20.83|20.88|20.8|6
1760711300000|2025-10-17 14:28:20|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|5
1760711310000|2025-10-17 14:28:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|14
1760711320000|2025-10-17 14:28:40|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|5
1760711340000|2025-10-17 14:29:00|||||||||4
1760711350000|2025-10-17 14:29:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|35
1760711360000|2025-10-17 14:29:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|10
1760711370000|2025-10-17 14:29:30|||||||||2
1760711380000|2025-10-17 14:29:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|4
1760711390000|2025-10-17 14:29:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|119
1760711400000|2025-10-17 14:30:00|||||||||29
1760711410000|2025-10-17 14:30:10|||||||||2
1760711420000|2025-10-17 14:30:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|14
1760711430000|2025-10-17 14:30:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|12
1760711440000|2025-10-17 14:30:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|32
1760711450000|2025-10-17 14:30:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760711460000|2025-10-17 14:31:00|20.87|20.79|20.89|20.81|20.89|20.81|20.86|20.78|53
1760711470000|2025-10-17 14:31:10|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|3
1760711480000|2025-10-17 14:31:20|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|72
1760711490000|2025-10-17 14:31:30|||||||||25
1760711510000|2025-10-17 14:31:50|||||||||4
1760711520000|2025-10-17 14:32:00|||||||||10
1760711530000|2025-10-17 14:32:10|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|54
1760711540000|2025-10-17 14:32:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|37
1760711550000|2025-10-17 14:32:30|||||||||3
1760711560000|2025-10-17 14:32:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|82
1760711570000|2025-10-17 14:32:50|||||||||2
1760711580000|2025-10-17 14:33:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|44
1760711590000|2025-10-17 14:33:10|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1760711600000|2025-10-17 14:33:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1760711610000|2025-10-17 14:33:30|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|41
1760711620000|2025-10-17 14:33:40|||||||||50
1760711630000|2025-10-17 14:33:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|54
1760711640000|2025-10-17 14:34:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|59
1760711650000|2025-10-17 14:34:10|20.94|20.86|20.91|20.83|20.97|20.89|20.91|20.83|10
1760711670000|2025-10-17 14:34:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|4
1760711680000|2025-10-17 14:34:40|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|18
1760711690000|2025-10-17 14:34:50|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|2
1760711700000|2025-10-17 14:35:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|31
1760711710000|2025-10-17 14:35:10|21|20.92|21|20.92|21|20.92|21|20.92|51
1760711720000|2025-10-17 14:35:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1760711740000|2025-10-17 14:35:40|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|12
1760711750000|2025-10-17 14:35:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|13
1760711760000|2025-10-17 14:36:00|21.03|20.95|21.05|20.97|21.08|21|21.03|20.95|5
1760711770000|2025-10-17 14:36:10|21.08|21|21.05|20.97|21.08|21|21.03|20.95|50
1760711780000|2025-10-17 14:36:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1760711790000|2025-10-17 14:36:30|||||||||4
1760711810000|2025-10-17 14:36:50|||||||||3
1760711820000|2025-10-17 14:37:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1760711830000|2025-10-17 14:37:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1760711840000|2025-10-17 14:37:20|21|20.92|21|20.92|21|20.92|21|20.92|3
1760711850000|2025-10-17 14:37:30|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|4
1760711860000|2025-10-17 14:37:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1760711880000|2025-10-17 14:38:00|21.08|21|21.08|21|21.08|21|21.08|21|8
1760711890000|2025-10-17 14:38:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1760711900000|2025-10-17 14:38:20|||||||||1
1760711930000|2025-10-17 14:38:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1760711940000|2025-10-17 14:39:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|13
1760711950000|2025-10-17 14:39:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|2
1760711960000|2025-10-17 14:39:20|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|1
1760711980000|2025-10-17 14:39:40|21.08|21|21.08|21|21.08|21|21.08|21|5
1760711990000|2025-10-17 14:39:50|||||||||1
1760712000000|2025-10-17 14:40:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|64
1760712010000|2025-10-17 14:40:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|58
1760712020000|2025-10-17 14:40:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|11
1760712030000|2025-10-17 14:40:30|||||||||14
1760712040000|2025-10-17 14:40:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|2
1760712050000|2025-10-17 14:40:50|||||||||4
1760712060000|2025-10-17 14:41:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|38
1760712070000|2025-10-17 14:41:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|27
1760712080000|2025-10-17 14:41:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|31
1760712090000|2025-10-17 14:41:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|30
1760712100000|2025-10-17 14:41:40|21.08|21|21.09|21.01|21.09|21.01|21.08|21|18
1760712110000|2025-10-17 14:41:50|21.08|21|21.09|21.01|21.11|21.03|21.08|21|18
1760712120000|2025-10-17 14:42:00|21.08|21|21.08|21|21.11|21.03|21.08|21|14
1760712130000|2025-10-17 14:42:10|21.09|21.01|21.08|21|21.11|21.03|21.08|21|13
1760712140000|2025-10-17 14:42:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|35
1760712150000|2025-10-17 14:42:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1760712160000|2025-10-17 14:42:40|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|35
1760712170000|2025-10-17 14:42:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|31
1760712180000|2025-10-17 14:43:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|55
1760712190000|2025-10-17 14:43:10|21.01|20.93|21.06|20.98|21.06|20.98|20.99|20.91|47
1760712200000|2025-10-17 14:43:20|21.05|20.97|20.99|20.91|21.05|20.97|20.99|20.91|82
1760712210000|2025-10-17 14:43:30|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|15
1760712220000|2025-10-17 14:43:40|||||||||9
1760712230000|2025-10-17 14:43:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|18
1760712240000|2025-10-17 14:44:00|21.04|20.96|21.08|21|21.11|21.03|20.99|20.91|38
1760712250000|2025-10-17 14:44:10|21.09|21.01|21.06|20.98|21.11|21.03|21.04|20.96|74
1760712260000|2025-10-17 14:44:20|21.1|21.02|21.06|20.98|21.1|21.02|21.04|20.96|107
1760712270000|2025-10-17 14:44:30|21.04|20.96|21.08|21|21.08|21|21.04|20.96|53
1760712280000|2025-10-17 14:44:40|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|70
1760712290000|2025-10-17 14:44:50|21.04|20.96|21.08|21|21.13|21.05|21.04|20.96|42
1760712300000|2025-10-17 14:45:00|21.11|21.03|21.08|21|21.11|21.03|21.08|21|3
1760712310000|2025-10-17 14:45:10|21.09|21.01|21.08|21|21.09|21.01|21.08|21|1
1760712320000|2025-10-17 14:45:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1760712330000|2025-10-17 14:45:30|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|2
1760712340000|2025-10-17 14:45:40|||||||||3
1760712360000|2025-10-17 14:46:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1760712370000|2025-10-17 14:46:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|3
1760712380000|2025-10-17 14:46:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760712390000|2025-10-17 14:46:30|||||||||2
1760712400000|2025-10-17 14:46:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1760712420000|2025-10-17 14:47:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1760712430000|2025-10-17 14:47:10|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1760712440000|2025-10-17 14:47:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1760712450000|2025-10-17 14:47:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1760712460000|2025-10-17 14:47:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1760712470000|2025-10-17 14:47:50|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|1
1760712500000|2025-10-17 14:48:20|||||||||4
1760712510000|2025-10-17 14:48:30|20.95|20.87|20.95|20.87|20.96|20.88|20.93|20.85|8
1760712530000|2025-10-17 14:48:50|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1760712540000|2025-10-17 14:49:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1760712550000|2025-10-17 14:49:10|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|2
1760712560000|2025-10-17 14:49:20|||||||||5
1760712570000|2025-10-17 14:49:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1760712590000|2025-10-17 14:49:50|||||||||4
1760712600000|2025-10-17 14:50:00|||||||||2
1760712630000|2025-10-17 14:50:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|3
1760712640000|2025-10-17 14:50:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760712650000|2025-10-17 14:50:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1760712660000|2025-10-17 14:51:00|||||||||3
1760712670000|2025-10-17 14:51:10|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|1
1760712690000|2025-10-17 14:51:30|||||||||31
1760712700000|2025-10-17 14:51:40|||||||||8
1760712710000|2025-10-17 14:51:50|||||||||6
1760712720000|2025-10-17 14:52:00|||||||||7
1760712740000|2025-10-17 14:52:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1760712760000|2025-10-17 14:52:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|2
1760712770000|2025-10-17 14:52:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1760712780000|2025-10-17 14:53:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1760712790000|2025-10-17 14:53:10|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|7
1760712800000|2025-10-17 14:53:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1760712810000|2025-10-17 14:53:30|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|12
1760712820000|2025-10-17 14:53:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1760712830000|2025-10-17 14:53:50|20.96|20.88|20.98|20.9|20.98|20.9|20.93|20.85|1
1760712850000|2025-10-17 14:54:10|||||||||1
1760712860000|2025-10-17 14:54:20|||||||||3
1760712880000|2025-10-17 14:54:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|9
1760712890000|2025-10-17 14:54:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1760712900000|2025-10-17 14:55:00|21.04|20.96|21.06|20.98|21.09|21.01|21.04|20.96|126
1760712910000|2025-10-17 14:55:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|9
1760712920000|2025-10-17 14:55:20|21.08|21|21.08|21|21.08|21|21.08|21|4
1760712930000|2025-10-17 14:55:30|||||||||3
1760712940000|2025-10-17 14:55:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|21
1760712950000|2025-10-17 14:55:50|||||||||8
1760712960000|2025-10-17 14:56:00|21.14|21.06|21.16|21.08|21.18|21.1|21.11|21.03|33
1760712970000|2025-10-17 14:56:10|21.14|21.06|21.16|21.08|21.16|21.08|21.13|21.05|9
1760712980000|2025-10-17 14:56:20|21.14|21.06|21.16|21.08|21.18|21.1|21.14|21.06|52
1760712990000|2025-10-17 14:56:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|6
1760713000000|2025-10-17 14:56:40|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|23
1760713010000|2025-10-17 14:56:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|22
1760713020000|2025-10-17 14:57:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|29
1760713030000|2025-10-17 14:57:10|21.19|21.11|21.21|21.13|21.21|21.13|21.18|21.1|31
1760713040000|2025-10-17 14:57:20|21.24|21.16|21.21|21.13|21.24|21.16|21.19|21.11|24
1760713050000|2025-10-17 14:57:30|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|41
1760713060000|2025-10-17 14:57:40|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|35
1760713070000|2025-10-17 14:57:50|21.22|21.14|21.26|21.18|21.26|21.18|21.21|21.13|109
1760713080000|2025-10-17 14:58:00|21.23|21.15|21.24|21.16|21.26|21.18|21.23|21.15|7
1760713090000|2025-10-17 14:58:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|22
1760713100000|2025-10-17 14:58:20|21.24|21.16|21.26|21.18|21.26|21.18|21.21|21.13|131
1760713110000|2025-10-17 14:58:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|30
1760713120000|2025-10-17 14:58:40|||||||||38
1760713130000|2025-10-17 14:58:50|||||||||11
1760713140000|2025-10-17 14:59:00|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|8
1760713150000|2025-10-17 14:59:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|11
1760713160000|2025-10-17 14:59:20|21.19|21.11|21.23|21.15|21.26|21.18|21.19|21.11|129
1760713170000|2025-10-17 14:59:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|65
1760713180000|2025-10-17 14:59:40|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|155
1760713190000|2025-10-17 14:59:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|55
1760713200000|2025-10-17 15:00:00|21.25|21.17|21.26|21.18|21.28|21.2|21.23|21.15|176
1760713210000|2025-10-17 15:00:10|21.28|21.2|21.23|21.15|21.28|21.2|21.23|21.15|11
1760713220000|2025-10-17 15:00:20|||||||||10
1760713230000|2025-10-17 15:00:30|||||||||1
1760713240000|2025-10-17 15:00:40|||||||||21
1760713250000|2025-10-17 15:00:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|39
1760713260000|2025-10-17 15:01:00|21.23|21.15|21.21|21.13|21.25|21.17|21.21|21.13|9
1760713270000|2025-10-17 15:01:10|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|0
1760713280000|2025-10-17 15:01:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1760713290000|2025-10-17 15:01:30|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|3
1760713310000|2025-10-17 15:01:50|||||||||2
1760713320000|2025-10-17 15:02:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|116
1760713330000|2025-10-17 15:02:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|98
1760713340000|2025-10-17 15:02:20|||||||||11
1760713360000|2025-10-17 15:02:40|||||||||4
1760713370000|2025-10-17 15:02:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|3
1760713380000|2025-10-17 15:03:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|1
1760713390000|2025-10-17 15:03:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1760713400000|2025-10-17 15:03:20|21.14|21.06|21.13|21.05|21.14|21.06|21.11|21.03|105
1760713410000|2025-10-17 15:03:30|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|9
1760713430000|2025-10-17 15:03:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1760713450000|2025-10-17 15:04:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|11
1760713470000|2025-10-17 15:04:30|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|45
1760713480000|2025-10-17 15:04:40|||||||||2
1760713490000|2025-10-17 15:04:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|6
1760713500000|2025-10-17 15:05:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|95
1760713520000|2025-10-17 15:05:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760713530000|2025-10-17 15:05:30|21.15|21.07|21.13|21.05|21.18|21.1|21.13|21.05|44
1760713540000|2025-10-17 15:05:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|26
1760713550000|2025-10-17 15:05:50|||||||||69
1760713560000|2025-10-17 15:06:00|||||||||2
1760713570000|2025-10-17 15:06:10|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|21
1760713580000|2025-10-17 15:06:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|12
1760713590000|2025-10-17 15:06:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1760713600000|2025-10-17 15:06:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1760713610000|2025-10-17 15:06:50|21.03|20.95|21.05|20.97|21.08|21|21.03|20.95|37
1760713620000|2025-10-17 15:07:00|21.08|21|21.08|21|21.08|21|21.08|21|5
1760713650000|2025-10-17 15:07:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|21
1760713660000|2025-10-17 15:07:40|21.11|21.03|21.13|21.05|21.15|21.07|21.11|21.03|21
1760713670000|2025-10-17 15:07:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|105
1760713680000|2025-10-17 15:08:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1760713690000|2025-10-17 15:08:10|||||||||1
1760713700000|2025-10-17 15:08:20|||||||||8
1760713710000|2025-10-17 15:08:30|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|5
1760713720000|2025-10-17 15:08:40|||||||||4
1760713730000|2025-10-17 15:08:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1760713740000|2025-10-17 15:09:00|||||||||6
1760713750000|2025-10-17 15:09:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1760713760000|2025-10-17 15:09:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|17
1760713770000|2025-10-17 15:09:30|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|56
1760713780000|2025-10-17 15:09:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|36
1760713790000|2025-10-17 15:09:50|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|36
1760713800000|2025-10-17 15:10:00|21.22|21.14|21.12|21.04|21.22|21.14|21.12|21.04|36
1760713810000|2025-10-17 15:10:10|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|68
1760713820000|2025-10-17 15:10:20|21.12|21.04|21.1|21.02|21.13|21.05|21.1|21.02|44
1760713830000|2025-10-17 15:10:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|13
1760713840000|2025-10-17 15:10:40|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|13
1760713850000|2025-10-17 15:10:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1760713860000|2025-10-17 15:11:00|21.17|21.09|21.15|21.07|21.18|21.1|21.13|21.05|29
1760713870000|2025-10-17 15:11:10|21.13|21.05|21.17|21.09|21.18|21.1|21.13|21.05|31
1760713880000|2025-10-17 15:11:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1760713910000|2025-10-17 15:11:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|6
1760713920000|2025-10-17 15:12:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|1
1760713930000|2025-10-17 15:12:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|12
1760713940000|2025-10-17 15:12:20|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|3
1760713950000|2025-10-17 15:12:30|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1760713970000|2025-10-17 15:12:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|5
1760713980000|2025-10-17 15:13:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|67
1760713990000|2025-10-17 15:13:10|||||||||3
1760714000000|2025-10-17 15:13:20|||||||||5
1760714020000|2025-10-17 15:13:40|||||||||2
1760714030000|2025-10-17 15:13:50|21.28|21.2|21.25|21.17|21.28|21.2|21.23|21.15|76
1760714040000|2025-10-17 15:14:00|21.28|21.2|21.25|21.17|21.3|21.22|21.23|21.15|1
1760714050000|2025-10-17 15:14:10|21.28|21.2|21.28|21.2|21.31|21.23|21.25|21.17|151
1760714060000|2025-10-17 15:14:20|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|44
1760714070000|2025-10-17 15:14:30|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|19
1760714080000|2025-10-17 15:14:40|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|61
1760714090000|2025-10-17 15:14:50|21.28|21.2|21.31|21.23|21.33|21.25|21.26|21.18|99
1760714100000|2025-10-17 15:15:00|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|1
1760714110000|2025-10-17 15:15:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1760714120000|2025-10-17 15:15:20|21.3|21.22|21.31|21.23|21.33|21.25|21.3|21.22|7
1760714130000|2025-10-17 15:15:30|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|0
1760714140000|2025-10-17 15:15:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|100
1760714150000|2025-10-17 15:15:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1760714160000|2025-10-17 15:16:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|6
1760714170000|2025-10-17 15:16:10|||||||||3
1760714180000|2025-10-17 15:16:20|||||||||2
1760714190000|2025-10-17 15:16:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|4
1760714200000|2025-10-17 15:16:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1760714210000|2025-10-17 15:16:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|34
1760714220000|2025-10-17 15:17:00|||||||||4
1760714230000|2025-10-17 15:17:10|||||||||29
1760714260000|2025-10-17 15:17:40|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|25
1760714270000|2025-10-17 15:17:50|||||||||2
1760714280000|2025-10-17 15:18:00|||||||||6
1760714290000|2025-10-17 15:18:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1760714300000|2025-10-17 15:18:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|10
1760714310000|2025-10-17 15:18:30|||||||||1
1760714340000|2025-10-17 15:19:00|||||||||37
1760714360000|2025-10-17 15:19:20|21.35|21.27|21.38|21.3|21.38|21.3|21.33|21.25|35
1760714370000|2025-10-17 15:19:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1760714380000|2025-10-17 15:19:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|4
1760714390000|2025-10-17 15:19:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1760714400000|2025-10-17 15:20:00|21.41|21.33|21.41|21.33|21.41|21.33|21.38|21.3|82
1760714410000|2025-10-17 15:20:10|21.38|21.3|21.36|21.28|21.38|21.3|21.33|21.25|14
1760714430000|2025-10-17 15:20:30|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|44
1760714450000|2025-10-17 15:20:50|21.4|21.32|21.41|21.33|21.41|21.33|21.4|21.32|3
1760714460000|2025-10-17 15:21:00|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|34
1760714470000|2025-10-17 15:21:10|||||||||5
1760714480000|2025-10-17 15:21:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|2
1760714490000|2025-10-17 15:21:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1760714500000|2025-10-17 15:21:40|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|3
1760714510000|2025-10-17 15:21:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1760714520000|2025-10-17 15:22:00|||||||||5
1760714530000|2025-10-17 15:22:10|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1760714540000|2025-10-17 15:22:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1760714550000|2025-10-17 15:22:30|||||||||14
1760714560000|2025-10-17 15:22:40|21.43|21.35|21.41|21.33|21.43|21.35|21.38|21.3|19
1760714570000|2025-10-17 15:22:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1760714580000|2025-10-17 15:23:00|||||||||35
1760714590000|2025-10-17 15:23:10|21.48|21.4|21.46|21.38|21.48|21.4|21.43|21.35|13
1760714620000|2025-10-17 15:23:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1760714630000|2025-10-17 15:23:50|||||||||3
1760714640000|2025-10-17 15:24:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|18
1760714650000|2025-10-17 15:24:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|6
1760714660000|2025-10-17 15:24:20|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1760714670000|2025-10-17 15:24:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|7
1760714680000|2025-10-17 15:24:40|||||||||2
1760714700000|2025-10-17 15:25:00|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|32
1760714710000|2025-10-17 15:25:10|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1760714720000|2025-10-17 15:25:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1760714730000|2025-10-17 15:25:30|21.41|21.33|21.41|21.33|21.43|21.35|21.41|21.33|20
1760714740000|2025-10-17 15:25:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1760714750000|2025-10-17 15:25:50|||||||||1
1760714760000|2025-10-17 15:26:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|30
1760714770000|2025-10-17 15:26:10|||||||||12
1760714780000|2025-10-17 15:26:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|14
1760714790000|2025-10-17 15:26:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|6
1760714800000|2025-10-17 15:26:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|6
1760714810000|2025-10-17 15:26:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1760714820000|2025-10-17 15:27:00|||||||||4
1760714830000|2025-10-17 15:27:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|6
1760714840000|2025-10-17 15:27:20|||||||||26
1760714850000|2025-10-17 15:27:30|||||||||2
1760714860000|2025-10-17 15:27:40|||||||||4
1760714870000|2025-10-17 15:27:50|||||||||2
1760714880000|2025-10-17 15:28:00|21.43|21.35|21.41|21.33|21.43|21.35|21.38|21.3|33
1760714890000|2025-10-17 15:28:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1760714900000|2025-10-17 15:28:20|||||||||35
1760714910000|2025-10-17 15:28:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1760714920000|2025-10-17 15:28:40|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|3
1760714930000|2025-10-17 15:28:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|4
1760714940000|2025-10-17 15:29:00|21.43|21.35|21.43|21.35|21.48|21.4|21.43|21.35|31
1760714950000|2025-10-17 15:29:10|||||||||38
1760714960000|2025-10-17 15:29:20|||||||||2
1760714970000|2025-10-17 15:29:30|||||||||2
1760714980000|2025-10-17 15:29:40|||||||||2
1760714990000|2025-10-17 15:29:50|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|31
1760715000000|2025-10-17 15:30:00|21.4|21.32|21.38|21.3|21.4|21.32|21.35|21.27|58
1760715010000|2025-10-17 15:30:10|21.37|21.29|21.33|21.25|21.38|21.3|21.33|21.25|3
1760715020000|2025-10-17 15:30:20|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|2
1760715030000|2025-10-17 15:30:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|5
1760715040000|2025-10-17 15:30:40|||||||||12
1760715050000|2025-10-17 15:30:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|8
1760715060000|2025-10-17 15:31:00|||||||||28
1760715080000|2025-10-17 15:31:20|21.38|21.3|21.42|21.34|21.42|21.34|21.38|21.3|17
1760715090000|2025-10-17 15:31:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1760715120000|2025-10-17 15:32:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|1
1760715130000|2025-10-17 15:32:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1760715140000|2025-10-17 15:32:20|21.35|21.27|21.37|21.29|21.37|21.29|21.32|21.24|2
1760715150000|2025-10-17 15:32:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1760715170000|2025-10-17 15:32:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1760715200000|2025-10-17 15:33:20|||||||||3
1760715210000|2025-10-17 15:33:30|||||||||1
1760715230000|2025-10-17 15:33:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|2
1760715240000|2025-10-17 15:34:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1760715250000|2025-10-17 15:34:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1760715260000|2025-10-17 15:34:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1760715270000|2025-10-17 15:34:30|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1760715280000|2025-10-17 15:34:40|||||||||1
1760715300000|2025-10-17 15:35:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|3
1760715310000|2025-10-17 15:35:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1760715350000|2025-10-17 15:35:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|4
1760715360000|2025-10-17 15:36:00|||||||||31
1760715370000|2025-10-17 15:36:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|18
1760715390000|2025-10-17 15:36:30|21.45|21.37|21.47|21.39|21.47|21.39|21.44|21.36|14
1760715410000|2025-10-17 15:36:50|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|5
1760715430000|2025-10-17 15:37:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1760715440000|2025-10-17 15:37:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|7
1760715450000|2025-10-17 15:37:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1760715460000|2025-10-17 15:37:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1760715480000|2025-10-17 15:38:00|21.42|21.34|21.45|21.37|21.47|21.39|21.42|21.34|2
1760715490000|2025-10-17 15:38:10|21.44|21.36|21.45|21.37|21.45|21.37|21.44|21.36|0
1760715500000|2025-10-17 15:38:20|21.47|21.39|21.44|21.36|21.47|21.39|21.42|21.34|0
1760715510000|2025-10-17 15:38:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|25
1760715530000|2025-10-17 15:38:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|28
1760715540000|2025-10-17 15:39:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|17
1760715550000|2025-10-17 15:39:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1760715560000|2025-10-17 15:39:20|||||||||3
1760715570000|2025-10-17 15:39:30|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|7
1760715580000|2025-10-17 15:39:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1760715590000|2025-10-17 15:39:50|21.31|21.23|21.32|21.24|21.34|21.26|21.31|21.23|0
1760715600000|2025-10-17 15:40:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|8
1760715610000|2025-10-17 15:40:10|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|2
1760715630000|2025-10-17 15:40:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1760715640000|2025-10-17 15:40:40|||||||||3
1760715650000|2025-10-17 15:40:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|12
1760715660000|2025-10-17 15:41:00|||||||||4
1760715670000|2025-10-17 15:41:10|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|8
1760715680000|2025-10-17 15:41:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1760715690000|2025-10-17 15:41:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|4
1760715700000|2025-10-17 15:41:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|4
1760715710000|2025-10-17 15:41:50|21.16|21.08|21.21|21.13|21.22|21.14|21.16|21.08|23
1760715740000|2025-10-17 15:42:20|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|4
1760715790000|2025-10-17 15:43:10|21.12|21.04|21.17|21.09|21.17|21.09|21.12|21.04|5
1760715800000|2025-10-17 15:43:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|31
1760715820000|2025-10-17 15:43:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1760715830000|2025-10-17 15:43:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1760715840000|2025-10-17 15:44:00|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|5
1760715850000|2025-10-17 15:44:10|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|4
1760715860000|2025-10-17 15:44:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|5
1760715870000|2025-10-17 15:44:30|21.12|21.04|21.1|21.02|21.12|21.04|21.07|20.99|13
1760715880000|2025-10-17 15:44:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1760715890000|2025-10-17 15:44:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1760715900000|2025-10-17 15:45:00|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|23
1760715910000|2025-10-17 15:45:10|21.11|21.03|21.09|21.01|21.11|21.03|21.07|20.99|16
1760715920000|2025-10-17 15:45:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1760715930000|2025-10-17 15:45:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|44
1760715940000|2025-10-17 15:45:40|21.1|21.02|21.09|21.01|21.12|21.04|21.09|21.01|0
1760715960000|2025-10-17 15:46:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|1
1760715970000|2025-10-17 15:46:10|||||||||1
1760715980000|2025-10-17 15:46:20|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|10
1760715990000|2025-10-17 15:46:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|71
1760716000000|2025-10-17 15:46:40|||||||||6
1760716010000|2025-10-17 15:46:50|21.06|20.98|21.05|20.97|21.06|20.98|21.03|20.95|0
1760716020000|2025-10-17 15:47:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|4
1760716030000|2025-10-17 15:47:10|20.98|20.9|21.03|20.95|21.03|20.95|20.98|20.9|1
1760716040000|2025-10-17 15:47:20|||||||||25
1760716050000|2025-10-17 15:47:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|17
1760716060000|2025-10-17 15:47:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1760716080000|2025-10-17 15:48:00|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|1
1760716090000|2025-10-17 15:48:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1760716100000|2025-10-17 15:48:20|20.9|20.82|20.98|20.9|20.98|20.9|20.9|20.82|32
1760716110000|2025-10-17 15:48:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1760716120000|2025-10-17 15:48:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1760716140000|2025-10-17 15:49:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1760716150000|2025-10-17 15:49:10|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1760716170000|2025-10-17 15:49:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760716180000|2025-10-17 15:49:40|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|4
1760716190000|2025-10-17 15:49:50|20.92|20.84|20.88|20.8|20.92|20.84|20.85|20.77|22
1760716210000|2025-10-17 15:50:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|19
1760716220000|2025-10-17 15:50:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1760716240000|2025-10-17 15:50:40|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|12
1760716260000|2025-10-17 15:51:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1760716270000|2025-10-17 15:51:10|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1760716280000|2025-10-17 15:51:20|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|19
1760716290000|2025-10-17 15:51:30|||||||||1
1760716300000|2025-10-17 15:51:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1760716310000|2025-10-17 15:51:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|26
1760716320000|2025-10-17 15:52:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1760716330000|2025-10-17 15:52:10|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|0
1760716340000|2025-10-17 15:52:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1760716350000|2025-10-17 15:52:30|||||||||1
1760716430000|2025-10-17 15:53:50|||||||||4
1760716460000|2025-10-17 15:54:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1760716500000|2025-10-17 15:55:00|||||||||1
1760716540000|2025-10-17 15:55:40|||||||||16
1760716550000|2025-10-17 15:55:50|||||||||3
1760716580000|2025-10-17 15:56:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|23
1760716590000|2025-10-17 15:56:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760716610000|2025-10-17 15:56:50|||||||||2
1760716680000|2025-10-17 15:58:00|||||||||2
1760716700000|2025-10-17 15:58:20|||||||||2
1760716760000|2025-10-17 15:59:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1760716800000|2025-10-17 16:00:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760716810000|2025-10-17 16:00:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1760716820000|2025-10-17 16:00:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|14
1760716830000|2025-10-17 16:00:30|||||||||2
1760716840000|2025-10-17 16:00:40|||||||||7
1760716870000|2025-10-17 16:01:10|||||||||7
1760716880000|2025-10-17 16:01:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|6
1760716890000|2025-10-17 16:01:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760716930000|2025-10-17 16:02:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|5
1760716960000|2025-10-17 16:02:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1760717050000|2025-10-17 16:04:10|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|95
1760717060000|2025-10-17 16:04:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1760717080000|2025-10-17 16:04:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|6
1760717100000|2025-10-17 16:05:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760717110000|2025-10-17 16:05:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760717120000|2025-10-17 16:05:20|||||||||2
1760717170000|2025-10-17 16:06:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760717180000|2025-10-17 16:06:20|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1760717200000|2025-10-17 16:06:40|||||||||6
1760717270000|2025-10-17 16:07:50|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1760717290000|2025-10-17 16:08:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1760717300000|2025-10-17 16:08:20|||||||||4
1760717320000|2025-10-17 16:08:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|94
1760717330000|2025-10-17 16:08:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760717350000|2025-10-17 16:09:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760717360000|2025-10-17 16:09:20|20.79|20.54|20.71|20.63|20.79|20.63|20.71|20.54|0
1760717370000|2025-10-17 16:09:30|20.79|20.54|20.71|20.63|20.79|20.63|20.71|20.54|0
1760717380000|2025-10-17 16:09:40|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1760717400000|2025-10-17 16:10:00|20.71|20.63|20.71|20.63|20.79|20.63|20.71|20.54|0
1760717410000|2025-10-17 16:10:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1760717430000|2025-10-17 16:10:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760717460000|2025-10-17 16:11:00|20.79|20.54|20.73|20.65|20.79|20.65|20.71|20.54|0
1760717480000|2025-10-17 16:11:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1760717490000|2025-10-17 16:11:30|20.82|20.57|20.76|20.68|20.82|20.68|20.73|20.57|0
1760717500000|2025-10-17 16:11:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1760717540000|2025-10-17 16:12:20|20.82|20.57|20.73|20.65|20.82|20.65|20.73|20.57|0
1760717550000|2025-10-17 16:12:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1760717640000|2025-10-17 16:14:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|109
1760717660000|2025-10-17 16:14:20|20.79|20.71|20.81|20.73|20.81|20.73|20.78|20.7|2
1760717680000|2025-10-17 16:14:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1760717690000|2025-10-17 16:14:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760717700000|2025-10-17 16:15:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1760717720000|2025-10-17 16:15:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760717760000|2025-10-17 16:16:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760717800000|2025-10-17 16:16:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1760717820000|2025-10-17 16:17:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1760717830000|2025-10-17 16:17:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760717850000|2025-10-17 16:17:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760717860000|2025-10-17 16:17:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760717890000|2025-10-17 16:18:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|50
1760717900000|2025-10-17 16:18:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760717910000|2025-10-17 16:18:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|15
1760717920000|2025-10-17 16:18:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1760717930000|2025-10-17 16:18:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1760717940000|2025-10-17 16:19:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1760717950000|2025-10-17 16:19:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1760717970000|2025-10-17 16:19:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760717980000|2025-10-17 16:19:40|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|5
1760718000000|2025-10-17 16:20:00|20.85|20.6|20.85|20.6|20.85|20.68|20.76|20.6|0
1760718010000|2025-10-17 16:20:10|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|24
1760718020000|2025-10-17 16:20:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|4
1760718040000|2025-10-17 16:20:40|||||||||3
1760718050000|2025-10-17 16:20:50|||||||||1
1760718110000|2025-10-17 16:21:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1760718120000|2025-10-17 16:22:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760718150000|2025-10-17 16:22:30|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1760718160000|2025-10-17 16:22:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1760718170000|2025-10-17 16:22:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1760718180000|2025-10-17 16:23:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760718190000|2025-10-17 16:23:10|20.81|20.73|20.82|20.74|20.82|20.74|20.79|20.71|0
1760718200000|2025-10-17 16:23:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1760718250000|2025-10-17 16:24:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1760718260000|2025-10-17 16:24:20|||||||||1
1760718270000|2025-10-17 16:24:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1760718290000|2025-10-17 16:24:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1760718300000|2025-10-17 16:25:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|58
1760718340000|2025-10-17 16:25:40|20.73|20.65|20.74|20.66|20.82|20.66|20.73|20.57|0
1760718350000|2025-10-17 16:25:50|20.73|20.65|20.71|20.63|20.82|20.65|20.71|20.55|0
1760718380000|2025-10-17 16:26:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1760718390000|2025-10-17 16:26:30|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|0
1760718400000|2025-10-17 16:26:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760718410000|2025-10-17 16:26:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1760718420000|2025-10-17 16:27:00|20.87|20.62|20.76|20.68|20.87|20.7|20.76|20.62|0
1760718440000|2025-10-17 16:27:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760718460000|2025-10-17 16:27:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760718510000|2025-10-17 16:28:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|6
1760718540000|2025-10-17 16:29:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760718550000|2025-10-17 16:29:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760718580000|2025-10-17 16:29:40|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1760718590000|2025-10-17 16:29:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1760718600000|2025-10-17 16:30:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1760718640000|2025-10-17 16:30:40|||||||||6
1760718650000|2025-10-17 16:30:50|||||||||5
1760718740000|2025-10-17 16:32:20|20.74|20.49|20.66|20.58|20.74|20.58|20.66|20.49|0
1760718870000|2025-10-17 16:34:30|20.71|20.63|20.82|20.57|20.82|20.65|20.71|20.57|0
1760718880000|2025-10-17 16:34:40|20.73|20.65|20.82|20.57|20.82|20.65|20.73|20.57|0
1760718900000|2025-10-17 16:35:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1760718910000|2025-10-17 16:35:10|20.82|20.57|20.82|20.57|20.82|20.65|20.73|20.57|0
1760718920000|2025-10-17 16:35:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760718930000|2025-10-17 16:35:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760718940000|2025-10-17 16:35:40|20.84|20.59|20.76|20.68|20.84|20.68|20.73|20.57|0
1760718950000|2025-10-17 16:35:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1760718970000|2025-10-17 16:36:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1760718980000|2025-10-17 16:36:20|20.73|20.65|20.73|20.65|20.82|20.65|20.73|20.57|2
1760719020000|2025-10-17 16:37:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760719050000|2025-10-17 16:37:30|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|4
1760719080000|2025-10-17 16:38:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760719130000|2025-10-17 16:38:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760719140000|2025-10-17 16:39:00|||||||||2
1760719150000|2025-10-17 16:39:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1760719170000|2025-10-17 16:39:30|20.73|20.65|20.73|20.65|20.82|20.65|20.73|20.57|0
1760719180000|2025-10-17 16:39:40|20.82|20.57|20.82|20.57|20.82|20.65|20.73|20.57|5
1760719190000|2025-10-17 16:39:50|20.73|20.65|20.73|20.65|20.82|20.65|20.73|20.57|0
1760719200000|2025-10-17 16:40:00|20.82|20.57|20.73|20.65|20.82|20.65|20.73|20.57|1
1760719220000|2025-10-17 16:40:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1760719230000|2025-10-17 16:40:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1760719250000|2025-10-17 16:40:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760719290000|2025-10-17 16:41:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|2
1760719330000|2025-10-17 16:42:10|20.84|20.59|20.76|20.68|20.84|20.68|20.76|20.59|0
1760719500000|2025-10-17 16:45:00|20.84|20.59|20.76|20.68|20.84|20.68|20.76|20.59|0
1760719520000|2025-10-17 16:45:20|20.81|20.73|20.78|20.7|20.89|20.73|20.78|20.62|0
1760719530000|2025-10-17 16:45:30|20.87|20.62|20.81|20.73|20.87|20.73|20.76|20.62|0
1760719540000|2025-10-17 16:45:40|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1760719560000|2025-10-17 16:46:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760719590000|2025-10-17 16:46:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|13
1760719600000|2025-10-17 16:46:40|20.8|20.72|20.78|20.7|20.8|20.72|20.76|20.68|0
1760719610000|2025-10-17 16:46:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1760719620000|2025-10-17 16:47:00|||||||||5
1760719640000|2025-10-17 16:47:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|9
1760719660000|2025-10-17 16:47:40|20.76|20.68|20.75|20.67|20.78|20.7|20.75|20.67|0
1760719670000|2025-10-17 16:47:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1760719690000|2025-10-17 16:48:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1760719800000|2025-10-17 16:50:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1760719810000|2025-10-17 16:50:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|4
1760719820000|2025-10-17 16:50:20|||||||||7
1760719830000|2025-10-17 16:50:30|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1760719840000|2025-10-17 16:50:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1760719890000|2025-10-17 16:51:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|4
1760719920000|2025-10-17 16:52:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1760719940000|2025-10-17 16:52:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1760719950000|2025-10-17 16:52:30|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1760719960000|2025-10-17 16:52:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760720000000|2025-10-17 16:53:20|||||||||1
1760720060000|2025-10-17 16:54:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1760720070000|2025-10-17 16:54:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1760720100000|2025-10-17 16:55:00|||||||||13
1760720150000|2025-10-17 16:55:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720170000|2025-10-17 16:56:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1760720180000|2025-10-17 16:56:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720240000|2025-10-17 16:57:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|2
1760720260000|2025-10-17 16:57:40|||||||||2
1760720300000|2025-10-17 16:58:20|20.91|20.66|20.82|20.74|20.91|20.75|20.82|20.66|5
1760720310000|2025-10-17 16:58:30|20.83|20.75|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720320000|2025-10-17 16:58:40|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|16
1760720340000|2025-10-17 16:59:00|20.83|20.75|20.82|20.74|20.83|20.75|20.8|20.72|0
1760720350000|2025-10-17 16:59:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1760720360000|2025-10-17 16:59:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1760720370000|2025-10-17 16:59:30|20.91|20.66|20.82|20.74|20.91|20.74|20.82|20.66|0
1760720390000|2025-10-17 16:59:50|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720400000|2025-10-17 17:00:00|20.91|20.66|20.83|20.75|20.91|20.77|20.83|20.66|0
1760720410000|2025-10-17 17:00:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720420000|2025-10-17 17:00:20|20.82|20.74|20.83|20.75|20.91|20.75|20.82|20.66|0
1760720430000|2025-10-17 17:00:30|20.91|20.66|20.91|20.66|20.91|20.75|20.82|20.66|0
1760720440000|2025-10-17 17:00:40|20.82|20.74|20.91|20.66|20.91|20.74|20.82|20.66|0
1760720450000|2025-10-17 17:00:50|20.83|20.75|20.91|20.66|20.91|20.75|20.83|20.66|0
1760720460000|2025-10-17 17:01:00|20.82|20.74|20.82|20.74|20.91|20.75|20.82|20.66|0
1760720470000|2025-10-17 17:01:10|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720480000|2025-10-17 17:01:20|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720490000|2025-10-17 17:01:30|20.91|20.66|20.91|20.66|20.91|20.75|20.82|20.66|0
1760720500000|2025-10-17 17:01:40|20.82|20.74|20.83|20.75|20.91|20.75|20.82|20.66|0
1760720510000|2025-10-17 17:01:50|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720520000|2025-10-17 17:02:00|20.91|20.66|20.85|20.77|20.91|20.77|20.83|20.66|0
1760720530000|2025-10-17 17:02:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1760720540000|2025-10-17 17:02:20|||||||||18
1760720550000|2025-10-17 17:02:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1760720570000|2025-10-17 17:02:50|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720580000|2025-10-17 17:03:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720610000|2025-10-17 17:03:30|20.93|20.68|20.82|20.74|20.93|20.74|20.82|20.68|1
1760720620000|2025-10-17 17:03:40|20.91|20.66|20.85|20.77|20.91|20.77|20.83|20.66|0
1760720630000|2025-10-17 17:03:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|37
1760720700000|2025-10-17 17:05:00|20.94|20.69|20.86|20.78|20.94|20.78|20.85|20.69|0
1760720710000|2025-10-17 17:05:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720720000|2025-10-17 17:05:20|20.86|20.78|20.85|20.77|20.94|20.78|20.85|20.69|0
1760720730000|2025-10-17 17:05:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1760720740000|2025-10-17 17:05:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1760720760000|2025-10-17 17:06:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720770000|2025-10-17 17:06:10|20.94|20.69|20.83|20.75|20.94|20.75|20.83|20.67|1
1760720780000|2025-10-17 17:06:20|20.86|20.78|20.83|20.75|20.94|20.78|20.83|20.69|0
1760720810000|2025-10-17 17:06:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1760720820000|2025-10-17 17:07:00|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760720830000|2025-10-17 17:07:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760720960000|2025-10-17 17:09:20|20.94|20.69|20.9|20.82|20.94|20.82|20.9|20.69|0
1760720970000|2025-10-17 17:09:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1760721000000|2025-10-17 17:10:00|20.88|20.8|20.88|20.8|20.96|20.8|20.85|20.71|11
1760721010000|2025-10-17 17:10:10|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1760721020000|2025-10-17 17:10:20|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1760721030000|2025-10-17 17:10:30|20.88|20.8|20.96|20.71|20.96|20.8|20.88|20.71|0
1760721040000|2025-10-17 17:10:40|20.88|20.8|20.88|20.8|20.96|20.82|20.88|20.71|0
1760721050000|2025-10-17 17:10:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760721060000|2025-10-17 17:11:00|20.88|20.8|20.9|20.82|20.96|20.82|20.85|20.71|0
1760721100000|2025-10-17 17:11:40|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1760721110000|2025-10-17 17:11:50|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|3
1760721120000|2025-10-17 17:12:00|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1760721130000|2025-10-17 17:12:10|20.9|20.82|20.88|20.8|20.9|20.82|20.87|20.79|0
1760721140000|2025-10-17 17:12:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|10
1760721180000|2025-10-17 17:13:00|||||||||1
1760721190000|2025-10-17 17:13:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760721220000|2025-10-17 17:13:40|20.93|20.68|20.85|20.77|20.93|20.77|20.85|20.68|0
1760721240000|2025-10-17 17:14:00|20.87|20.79|20.96|20.71|20.96|20.79|20.87|20.71|12
1760721250000|2025-10-17 17:14:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1760721260000|2025-10-17 17:14:20|||||||||6
1760721270000|2025-10-17 17:14:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1760721280000|2025-10-17 17:14:40|20.96|20.71|20.87|20.79|20.96|20.79|20.87|20.71|7
1760721300000|2025-10-17 17:15:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760721330000|2025-10-17 17:15:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1760721340000|2025-10-17 17:15:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1760721360000|2025-10-17 17:16:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760721370000|2025-10-17 17:16:10|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1760721380000|2025-10-17 17:16:20|20.98|20.73|20.9|20.82|20.98|20.82|20.9|20.73|0
1760721410000|2025-10-17 17:16:50|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1760721420000|2025-10-17 17:17:00|20.96|20.71|20.96|20.71|20.96|20.79|20.87|20.71|0
1760721430000|2025-10-17 17:17:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760721460000|2025-10-17 17:17:40|20.98|20.73|20.9|20.82|20.98|20.82|20.88|20.71|0
1760721490000|2025-10-17 17:18:10|||||||||81
1760721540000|2025-10-17 17:19:00|20.98|20.73|20.9|20.82|20.98|20.82|20.9|20.73|3
1760721560000|2025-10-17 17:19:20|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1760721570000|2025-10-17 17:19:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760721600000|2025-10-17 17:20:00|20.99|20.74|20.86|20.78|20.99|20.78|20.86|20.74|0
1760721610000|2025-10-17 17:20:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1760721630000|2025-10-17 17:20:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1760721640000|2025-10-17 17:20:40|20.96|20.71|20.87|20.79|20.96|20.79|20.87|20.71|0
1760721650000|2025-10-17 17:20:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1760721670000|2025-10-17 17:21:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1760721700000|2025-10-17 17:21:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1760721710000|2025-10-17 17:21:50|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1760721720000|2025-10-17 17:22:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1760721750000|2025-10-17 17:22:30|20.87|20.79|20.93|20.68|20.93|20.79|20.87|20.68|0
1760721760000|2025-10-17 17:22:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1760721780000|2025-10-17 17:23:00|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.66|0
1760721790000|2025-10-17 17:23:10|20.8|20.72|20.89|20.64|20.89|20.72|20.8|20.64|0
1760721800000|2025-10-17 17:23:20|20.83|20.75|20.91|20.66|20.91|20.75|20.83|20.66|0
1760721810000|2025-10-17 17:23:30|20.83|20.75|20.91|20.66|20.91|20.75|20.83|20.64|0
1760721820000|2025-10-17 17:23:40|20.83|20.75|20.89|20.64|20.91|20.75|20.83|20.64|0
1760721830000|2025-10-17 17:23:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760721900000|2025-10-17 17:25:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|2
1760721910000|2025-10-17 17:25:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1760721930000|2025-10-17 17:25:30|||||||||4
1760722010000|2025-10-17 17:26:50|||||||||1
1760722050000|2025-10-17 17:27:30|||||||||10
1760722200000|2025-10-17 17:30:00|20.78|20.7|20.86|20.61|20.86|20.7|20.75|20.61|1
1760722210000|2025-10-17 17:30:10|20.77|20.69|20.86|20.61|20.86|20.69|20.77|20.61|0
1760722220000|2025-10-17 17:30:20|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1760722230000|2025-10-17 17:30:30|20.86|20.61|20.8|20.72|20.88|20.72|20.8|20.61|0
1760722270000|2025-10-17 17:31:10|20.88|20.63|20.8|20.72|20.88|20.72|20.8|20.63|0
1760722310000|2025-10-17 17:31:50|20.88|20.63|20.8|20.72|20.88|20.72|20.8|20.63|0
1760722320000|2025-10-17 17:32:00|20.88|20.63|20.86|20.61|20.88|20.69|20.75|20.61|0
1760722340000|2025-10-17 17:32:20|20.88|20.63|20.86|20.61|20.88|20.63|20.86|20.61|0
1760722380000|2025-10-17 17:33:00|20.77|20.69|20.86|20.61|20.86|20.69|20.77|20.61|0
1760722400000|2025-10-17 17:33:20|20.77|20.69|20.83|20.58|20.83|20.69|20.75|20.58|0
1760722430000|2025-10-17 17:33:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1760722440000|2025-10-17 17:34:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1760722500000|2025-10-17 17:35:00|20.81|20.56|20.76|20.51|20.81|20.64|20.72|20.51|25
1760722510000|2025-10-17 17:35:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1760722580000|2025-10-17 17:36:20|20.67|20.59|20.64|20.56|20.73|20.59|20.64|20.48|0
1760722590000|2025-10-17 17:36:30|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1760722620000|2025-10-17 17:37:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1760722630000|2025-10-17 17:37:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1760722640000|2025-10-17 17:37:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760722690000|2025-10-17 17:38:10|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|2
1760722750000|2025-10-17 17:39:10|20.78|20.53|20.75|20.5|20.78|20.53|20.75|20.5|0
1760722760000|2025-10-17 17:39:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760722770000|2025-10-17 17:39:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1760722780000|2025-10-17 17:39:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760722800000|2025-10-17 17:40:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1760722820000|2025-10-17 17:40:20|20.65|20.57|20.75|20.5|20.75|20.59|20.65|20.5|0
1760722830000|2025-10-17 17:40:30|20.64|20.56|20.67|20.59|20.75|20.59|20.64|20.5|0
1760722840000|2025-10-17 17:40:40|20.75|20.5|20.75|20.5|20.75|20.59|20.67|20.5|0
1760722870000|2025-10-17 17:41:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1760722900000|2025-10-17 17:41:40|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1760722910000|2025-10-17 17:41:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760722920000|2025-10-17 17:42:00|20.75|20.5|20.67|20.59|20.75|20.59|20.67|20.5|0
1760722930000|2025-10-17 17:42:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1760722940000|2025-10-17 17:42:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760722950000|2025-10-17 17:42:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760722960000|2025-10-17 17:42:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760722980000|2025-10-17 17:43:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760723050000|2025-10-17 17:44:10|20.67|20.59|20.67|20.59|20.75|20.59|20.67|20.5|0
1760723060000|2025-10-17 17:44:20|20.75|20.5|20.67|20.59|20.75|20.59|20.67|20.5|0
1760723080000|2025-10-17 17:44:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760723100000|2025-10-17 17:45:00|||||||||3
1760723130000|2025-10-17 17:45:30|20.78|20.53|20.72|20.64|20.8|20.64|20.72|20.53|0
1760723140000|2025-10-17 17:45:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760723160000|2025-10-17 17:46:00|20.72|20.64|20.72|20.64|20.8|20.64|20.72|20.55|0
1760723170000|2025-10-17 17:46:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760723180000|2025-10-17 17:46:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1760723190000|2025-10-17 17:46:30|20.72|20.64|20.72|20.64|20.8|20.64|20.72|20.55|0
1760723220000|2025-10-17 17:47:00|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1760723230000|2025-10-17 17:47:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1760723240000|2025-10-17 17:47:20|20.8|20.55|20.72|20.64|20.8|20.64|20.72|20.55|0
1760723250000|2025-10-17 17:47:30|20.8|20.55|20.83|20.58|20.83|20.66|20.72|20.55|0
1760723260000|2025-10-17 17:47:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1760723280000|2025-10-17 17:48:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1760723290000|2025-10-17 17:48:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1760723300000|2025-10-17 17:48:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|3
1760723350000|2025-10-17 17:49:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1760723400000|2025-10-17 17:50:00|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|9
1760723410000|2025-10-17 17:50:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1760723440000|2025-10-17 17:50:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1760723460000|2025-10-17 17:51:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1760723470000|2025-10-17 17:51:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1760723480000|2025-10-17 17:51:20|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|0
1760723530000|2025-10-17 17:52:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1760723540000|2025-10-17 17:52:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1760723550000|2025-10-17 17:52:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1760723560000|2025-10-17 17:52:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1760723570000|2025-10-17 17:52:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1760723580000|2025-10-17 17:53:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1760723590000|2025-10-17 17:53:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1760723600000|2025-10-17 17:53:20|20.62|20.54|20.63|20.55|20.65|20.57|20.62|20.54|52
1760723610000|2025-10-17 17:53:30|20.6|20.52|20.6|20.52|20.63|20.55|20.6|20.52|0
1760723650000|2025-10-17 17:54:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760723660000|2025-10-17 17:54:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1760723680000|2025-10-17 17:54:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760723710000|2025-10-17 17:55:10|||||||||16
1760723770000|2025-10-17 17:56:10|20.67|20.42|20.61|20.53|20.67|20.53|20.61|20.42|7
1760723780000|2025-10-17 17:56:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1760723790000|2025-10-17 17:56:30|20.67|20.42|20.58|20.5|20.67|20.5|20.58|20.42|0
1760723800000|2025-10-17 17:56:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760723810000|2025-10-17 17:56:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1760723840000|2025-10-17 17:57:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1760723890000|2025-10-17 17:58:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1760723950000|2025-10-17 17:59:10|||||||||1
1760723980000|2025-10-17 17:59:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760723990000|2025-10-17 17:59:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1760724000000|2025-10-17 18:00:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|3
1760724010000|2025-10-17 18:00:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760724040000|2025-10-17 18:00:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760724070000|2025-10-17 18:01:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760724140000|2025-10-17 18:02:20|||||||||1
1760724150000|2025-10-17 18:02:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760724160000|2025-10-17 18:02:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760724180000|2025-10-17 18:03:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760724190000|2025-10-17 18:03:10|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|8
1760724200000|2025-10-17 18:03:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1760724220000|2025-10-17 18:03:40|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|2
1760724260000|2025-10-17 18:04:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|5
1760724270000|2025-10-17 18:04:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1760724300000|2025-10-17 18:05:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1760724310000|2025-10-17 18:05:10|20.53|20.45|20.51|20.43|20.54|20.46|20.51|20.43|0
1760724440000|2025-10-17 18:07:20|||||||||3
1760724600000|2025-10-17 18:10:00|||||||||1
1760724890000|2025-10-17 18:14:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1760724900000|2025-10-17 18:15:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760724910000|2025-10-17 18:15:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1760724990000|2025-10-17 18:16:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1760725000000|2025-10-17 18:16:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1760725060000|2025-10-17 18:17:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1760725070000|2025-10-17 18:17:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760725080000|2025-10-17 18:18:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1760725090000|2025-10-17 18:18:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1760725130000|2025-10-17 18:18:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1760725150000|2025-10-17 18:19:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|2
1760725170000|2025-10-17 18:19:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1760725310000|2025-10-17 18:21:50|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1760725450000|2025-10-17 18:24:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|11
1760725470000|2025-10-17 18:24:30|||||||||1
1760725500000|2025-10-17 18:25:00|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1760725530000|2025-10-17 18:25:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1760725540000|2025-10-17 18:25:40|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|0
1760725670000|2025-10-17 18:27:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760725720000|2025-10-17 18:28:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760725740000|2025-10-17 18:29:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1760725800000|2025-10-17 18:30:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1760725810000|2025-10-17 18:30:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1760726140000|2025-10-17 18:35:40|||||||||4
1760726150000|2025-10-17 18:35:50|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|9
1760726180000|2025-10-17 18:36:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|10
1760726190000|2025-10-17 18:36:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760726230000|2025-10-17 18:37:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|9
1760726240000|2025-10-17 18:37:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1760726250000|2025-10-17 18:37:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1760726260000|2025-10-17 18:37:40|||||||||1
1760726270000|2025-10-17 18:37:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760726300000|2025-10-17 18:38:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1760726340000|2025-10-17 18:39:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760726390000|2025-10-17 18:39:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|9
1760726410000|2025-10-17 18:40:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760726510000|2025-10-17 18:41:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|2
1760726560000|2025-10-17 18:42:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760726570000|2025-10-17 18:42:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760726580000|2025-10-17 18:43:00|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|0
1760726660000|2025-10-17 18:44:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1760726670000|2025-10-17 18:44:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1760726750000|2025-10-17 18:45:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|10
1760726850000|2025-10-17 18:47:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|6
1760726920000|2025-10-17 18:48:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|9
1760726940000|2025-10-17 18:49:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1760726960000|2025-10-17 18:49:20|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1760726970000|2025-10-17 18:49:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760726980000|2025-10-17 18:49:40|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1760727000000|2025-10-17 18:50:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760727030000|2025-10-17 18:50:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760727050000|2025-10-17 18:50:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760727150000|2025-10-17 18:52:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760727170000|2025-10-17 18:52:50|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|22
1760727190000|2025-10-17 18:53:10|||||||||1
1760727220000|2025-10-17 18:53:40|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|11
1760727300000|2025-10-17 18:55:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1760727320000|2025-10-17 18:55:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|15
1760727340000|2025-10-17 18:55:40|||||||||1
1760727400000|2025-10-17 18:56:40|||||||||18
1760727420000|2025-10-17 18:57:00|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1760727490000|2025-10-17 18:58:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|18
1760727500000|2025-10-17 18:58:20|||||||||1
1760727570000|2025-10-17 18:59:30|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1760727590000|2025-10-17 18:59:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760727600000|2025-10-17 19:00:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1760727630000|2025-10-17 19:00:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1760727640000|2025-10-17 19:00:40|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|10
1760727650000|2025-10-17 19:00:50|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1760727660000|2025-10-17 19:01:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1760727720000|2025-10-17 19:02:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760727750000|2025-10-17 19:02:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1760727760000|2025-10-17 19:02:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1760727780000|2025-10-17 19:03:00|||||||||1
1760727850000|2025-10-17 19:04:10|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|10
1760727870000|2025-10-17 19:04:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760727880000|2025-10-17 19:04:40|||||||||5
1760727900000|2025-10-17 19:05:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|7
1760727920000|2025-10-17 19:05:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1760727930000|2025-10-17 19:05:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|71
1760727940000|2025-10-17 19:05:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760727980000|2025-10-17 19:06:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1760727990000|2025-10-17 19:06:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1760728000000|2025-10-17 19:06:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760728110000|2025-10-17 19:08:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1760728120000|2025-10-17 19:08:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1760728200000|2025-10-17 19:10:00|20.16|20.08|20.18|20.1|20.21|20.13|20.16|20.08|3
1760728230000|2025-10-17 19:10:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1760728270000|2025-10-17 19:11:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760728290000|2025-10-17 19:11:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1760728300000|2025-10-17 19:11:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1760728310000|2025-10-17 19:11:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760728320000|2025-10-17 19:12:00|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|3
1760728340000|2025-10-17 19:12:20|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|2
1760728350000|2025-10-17 19:12:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|6
1760728360000|2025-10-17 19:12:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|2
1760728370000|2025-10-17 19:12:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1760728530000|2025-10-17 19:15:30|||||||||1
1760728540000|2025-10-17 19:15:40|||||||||1
1760728560000|2025-10-17 19:16:00|||||||||1
1760728620000|2025-10-17 19:17:00|||||||||9
1760728650000|2025-10-17 19:17:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1760728670000|2025-10-17 19:17:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|18
1760728780000|2025-10-17 19:19:40|||||||||8
1760728790000|2025-10-17 19:19:50|||||||||8
1760728820000|2025-10-17 19:20:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|44
1760728870000|2025-10-17 19:21:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|1
1760728890000|2025-10-17 19:21:30|||||||||2
1760728900000|2025-10-17 19:21:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1760729180000|2025-10-17 19:26:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1760729200000|2025-10-17 19:26:40|20.08|20|20.08|20|20.08|20|20.08|20|1
1760729240000|2025-10-17 19:27:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1760729250000|2025-10-17 19:27:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1760729280000|2025-10-17 19:28:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1760729290000|2025-10-17 19:28:10|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1760729320000|2025-10-17 19:28:40|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|0
1760729390000|2025-10-17 19:29:50|||||||||9
1760729430000|2025-10-17 19:30:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1760729440000|2025-10-17 19:30:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1760729480000|2025-10-17 19:31:20|20.16|19.91|20.08|20|20.16|20|20.08|19.91|0
1760729510000|2025-10-17 19:31:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1760729610000|2025-10-17 19:33:30|||||||||3
1760729620000|2025-10-17 19:33:40|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|0
1760729720000|2025-10-17 19:35:20|20.18|19.93|20.12|20.04|20.18|20.04|20.12|19.93|0
1760729770000|2025-10-17 19:36:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1760729790000|2025-10-17 19:36:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760729820000|2025-10-17 19:37:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760729840000|2025-10-17 19:37:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760729850000|2025-10-17 19:37:30|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1760729860000|2025-10-17 19:37:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1760729870000|2025-10-17 19:37:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1760729890000|2025-10-17 19:38:10|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|2
1760729900000|2025-10-17 19:38:20|20.17|20.09|20.26|20.01|20.26|20.09|20.17|20.01|0
1760729910000|2025-10-17 19:38:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760729930000|2025-10-17 19:38:50|20.19|20.11|20.17|20.09|20.2|20.12|20.17|20.09|5
1760729940000|2025-10-17 19:39:00|||||||||12
1760729960000|2025-10-17 19:39:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1760729990000|2025-10-17 19:39:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1760730000000|2025-10-17 19:40:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|1
1760730010000|2025-10-17 19:40:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760730020000|2025-10-17 19:40:20|20.28|20.03|20.2|20.12|20.28|20.12|20.2|20.03|0
1760730060000|2025-10-17 19:41:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760730080000|2025-10-17 19:41:20|20.26|20.01|20.17|20.09|20.26|20.09|20.17|20.01|0
1760730150000|2025-10-17 19:42:30|20.26|20.01|20.2|20.12|20.26|20.12|20.2|20.01|0
1760730170000|2025-10-17 19:42:50|20.26|20.01|20.17|20.09|20.26|20.09|20.17|20.01|0
1760730220000|2025-10-17 19:43:40|20.26|20.01|20.2|20.12|20.28|20.12|20.17|20.01|0
1760730230000|2025-10-17 19:43:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1760730300000|2025-10-17 19:45:00|20.23|19.98|20.15|20.07|20.23|20.07|20.15|19.98|8
1760730320000|2025-10-17 19:45:20|20.14|20.06|20.22|19.97|20.22|20.06|20.13|19.97|52
1760730370000|2025-10-17 19:46:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1760730380000|2025-10-17 19:46:20|20.08|20|20.08|20|20.09|20.01|20.08|20|1
1760730390000|2025-10-17 19:46:30|20.22|19.97|20.13|20.05|20.22|20.05|20.13|19.97|0
1760730400000|2025-10-17 19:46:40|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1760730410000|2025-10-17 19:46:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1760730430000|2025-10-17 19:47:10|20.13|20.05|20.08|20|20.13|20.05|20.08|20|0
1760730440000|2025-10-17 19:47:20|20.11|20.03|20.13|20.05|20.13|20.05|20.08|20|0
1760730450000|2025-10-17 19:47:30|20.08|20|20.13|19.83|20.19|20.01|20.08|19.82|78
1760730460000|2025-10-17 19:47:40|20.12|19.82|20.12|19.82|20.13|19.83|20.12|19.82|0
1760730560000|2025-10-17 19:49:20|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1760730570000|2025-10-17 19:49:30|20.07|19.77|20.1|19.8|20.1|19.8|20.07|19.77|0
1760730590000|2025-10-17 19:49:50|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1760730600000|2025-10-17 19:50:00|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1760730620000|2025-10-17 19:50:20|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1760730630000|2025-10-17 19:50:30|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1760730640000|2025-10-17 19:50:40|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730650000|2025-10-17 19:50:50|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730670000|2025-10-17 19:51:10|20.1|19.8|20.1|19.8|20.1|19.8|20.08|19.78|0
1760730680000|2025-10-17 19:51:20|20.08|19.78|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730690000|2025-10-17 19:51:30|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730700000|2025-10-17 19:51:40|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730710000|2025-10-17 19:51:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1760730720000|2025-10-17 19:52:00|20.08|19.78|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730730000|2025-10-17 19:52:10|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730740000|2025-10-17 19:52:20|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730750000|2025-10-17 19:52:30|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730760000|2025-10-17 19:52:40|20.1|19.8|20.12|19.82|20.12|19.82|20.08|19.78|0
1760730770000|2025-10-17 19:52:50|20.1|19.8|20.1|19.8|20.1|19.8|20.1|19.8|0
1760730780000|2025-10-17 19:53:00|20.12|19.82|20.1|19.8|20.12|19.82|20.1|19.8|0
1760730800000|2025-10-17 19:53:20|20.08|19.78|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730830000|2025-10-17 19:53:50|20.1|19.8|20.08|19.78|20.1|19.8|20.08|19.78|0
1760730860000|2025-10-17 19:54:20|20.03|19.73|20.03|19.73|20.05|19.75|20.03|19.73|0
1760730870000|2025-10-17 19:54:30|20.02|19.72|20.02|19.77|20.05|19.77|20.02|19.72|2
1760730880000|2025-10-17 19:54:40|||||||||4
1760730890000|2025-10-17 19:54:50|19.91|19.83|19.99|19.74|19.99|19.83|19.91|19.74|3
1760730900000|2025-10-17 19:55:00|20.02|19.77|20.01|19.76|20.04|19.77|20.01|19.74|3
1760730910000|2025-10-17 19:55:10|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1760730920000|2025-10-17 19:55:20|20.01|19.76|19.99|19.74|20.01|19.76|19.99|19.74|0
1760730930000|2025-10-17 19:55:30|20.02|19.77|19.91|19.83|20.02|19.85|19.91|19.77|0
1760730950000|2025-10-17 19:55:50|19.99|19.74|19.91|19.83|19.99|19.83|19.91|19.74|0
1760730960000|2025-10-17 19:56:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|2
1760730970000|2025-10-17 19:56:10|||||||||1
1760731000000|2025-10-17 19:56:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1760731020000|2025-10-17 19:57:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1760731030000|2025-10-17 19:57:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|2
1760731040000|2025-10-17 19:57:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1760731050000|2025-10-17 19:57:30|19.94|19.86|19.92|19.84|19.94|19.86|19.91|19.83|0
1760731060000|2025-10-17 19:57:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1760731070000|2025-10-17 19:57:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1760731080000|2025-10-17 19:58:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1760731090000|2025-10-17 19:58:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760731100000|2025-10-17 19:58:20|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1760731110000|2025-10-17 19:58:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|2
1760731120000|2025-10-17 19:58:40|19.91|19.83|19.88|19.8|19.91|19.83|19.86|19.78|0
1760731130000|2025-10-17 19:58:50|19.86|19.78|19.85|19.77|19.88|19.8|19.85|19.77|2
1760731140000|2025-10-17 19:59:00|19.88|19.8|19.88|19.8|19.88|19.8|19.85|19.77|1
1760731150000|2025-10-17 19:59:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1760731160000|2025-10-17 19:59:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1760731170000|2025-10-17 19:59:30|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1760731180000|2025-10-17 19:59:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1760731190000|2025-10-17 19:59:50|19.94|19.69|19.98|19.68|19.99|19.77|19.83|19.67|4
1760731200000|2025-10-17 20:00:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1760919350000|2025-10-20 00:15:50|20.02|19.77|20.04|19.74|20.04|19.77|19.99|19.74|0
1760919360000|2025-10-20 00:16:00|19.99|19.94|20.31|20.01|20.31|20.01|19.99|19.94|0
1760919390000|2025-10-20 00:16:30|20.12|19.87|19.96|19.88|20.12|19.88|19.96|19.81|0
1760919580000|2025-10-20 00:19:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760919660000|2025-10-20 00:21:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1760919720000|2025-10-20 00:22:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1760919740000|2025-10-20 00:22:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1760919760000|2025-10-20 00:22:40|||||||||1
1760919800000|2025-10-20 00:23:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|3
1760919810000|2025-10-20 00:23:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1760919860000|2025-10-20 00:24:20|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|0
1760919930000|2025-10-20 00:25:30|19.93|19.85|19.96|19.88|19.98|19.9|19.93|19.85|4
1760919940000|2025-10-20 00:25:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1760919960000|2025-10-20 00:26:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760920000000|2025-10-20 00:26:40|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|2
1760920070000|2025-10-20 00:27:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760920180000|2025-10-20 00:29:40|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|1
1760920300000|2025-10-20 00:31:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1760920670000|2025-10-20 00:37:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760920720000|2025-10-20 00:38:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1760920730000|2025-10-20 00:38:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1760920740000|2025-10-20 00:39:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1760920750000|2025-10-20 00:39:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760920760000|2025-10-20 00:39:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1760920800000|2025-10-20 00:40:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1760920810000|2025-10-20 00:40:10|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1760920890000|2025-10-20 00:41:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1760921080000|2025-10-20 00:44:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760921290000|2025-10-20 00:48:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1760921510000|2025-10-20 00:51:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1760921520000|2025-10-20 00:52:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760921620000|2025-10-20 00:53:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1760921730000|2025-10-20 00:55:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760922370000|2025-10-20 01:06:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760922720000|2025-10-20 01:12:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1760922910000|2025-10-20 01:15:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1760923040000|2025-10-20 01:17:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1760923260000|2025-10-20 01:21:00|||||||||1
1760923850000|2025-10-20 01:30:50|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|2
1760924350000|2025-10-20 01:39:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760925150000|2025-10-20 01:52:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1760925270000|2025-10-20 01:54:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760925550000|2025-10-20 01:59:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|8
1760926690000|2025-10-20 02:18:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1760927320000|2025-10-20 02:28:40|||||||||5
1760927460000|2025-10-20 02:31:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760927470000|2025-10-20 02:31:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760927530000|2025-10-20 02:32:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760927540000|2025-10-20 02:32:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760927560000|2025-10-20 02:32:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760927580000|2025-10-20 02:33:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1760927590000|2025-10-20 02:33:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760927650000|2025-10-20 02:34:10|19.78|19.7|19.78|19.7|19.85|19.77|19.78|19.7|5
1760928350000|2025-10-20 02:45:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1760928420000|2025-10-20 02:47:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760928430000|2025-10-20 02:47:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1760928440000|2025-10-20 02:47:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760928470000|2025-10-20 02:47:50|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1760929000000|2025-10-20 02:56:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760929010000|2025-10-20 02:56:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1760929420000|2025-10-20 03:03:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760929570000|2025-10-20 03:06:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1760929590000|2025-10-20 03:06:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1760929790000|2025-10-20 03:09:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|9
1760929800000|2025-10-20 03:10:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1760929810000|2025-10-20 03:10:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1760929820000|2025-10-20 03:10:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1760929970000|2025-10-20 03:12:50|20.02|19.77|19.77|19.69|20.02|19.77|19.74|19.66|14
1760930880000|2025-10-20 03:28:00|19.93|19.68|19.82|19.74|19.93|19.74|19.82|19.68|26
1760931520000|2025-10-20 03:38:40|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|9
1760932080000|2025-10-20 03:48:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1760932120000|2025-10-20 03:48:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1760932130000|2025-10-20 03:48:50|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1760932200000|2025-10-20 03:50:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1760932370000|2025-10-20 03:52:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760932380000|2025-10-20 03:53:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1760932390000|2025-10-20 03:53:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760932440000|2025-10-20 03:54:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1760932500000|2025-10-20 03:55:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1760932520000|2025-10-20 03:55:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760932670000|2025-10-20 03:57:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1760932720000|2025-10-20 03:58:40|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|9
1760932820000|2025-10-20 04:00:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1760932850000|2025-10-20 04:00:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760932890000|2025-10-20 04:01:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1760932930000|2025-10-20 04:02:10|||||||||5
1760932970000|2025-10-20 04:02:50|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|34
1760933300000|2025-10-20 04:08:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1760933310000|2025-10-20 04:08:30|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|0
1760933380000|2025-10-20 04:09:40|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1760933400000|2025-10-20 04:10:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1760933510000|2025-10-20 04:11:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1760933520000|2025-10-20 04:12:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1760934060000|2025-10-20 04:21:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1760934090000|2025-10-20 04:21:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1760934750000|2025-10-20 04:32:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760935450000|2025-10-20 04:44:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760935600000|2025-10-20 04:46:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760935670000|2025-10-20 04:47:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760935700000|2025-10-20 04:48:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760935980000|2025-10-20 04:53:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760936430000|2025-10-20 05:00:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1760937450000|2025-10-20 05:17:30|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1760937520000|2025-10-20 05:18:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760937530000|2025-10-20 05:18:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760937570000|2025-10-20 05:19:30|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1760938070000|2025-10-20 05:27:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760938590000|2025-10-20 05:36:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760938600000|2025-10-20 05:36:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760938630000|2025-10-20 05:37:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760938640000|2025-10-20 05:37:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760938670000|2025-10-20 05:37:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760938820000|2025-10-20 05:40:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1760938870000|2025-10-20 05:41:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760938910000|2025-10-20 05:41:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760939040000|2025-10-20 05:44:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1760939330000|2025-10-20 05:48:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1760939350000|2025-10-20 05:49:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|2
1760939470000|2025-10-20 05:51:10|||||||||5
1760939560000|2025-10-20 05:52:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|12
1760939650000|2025-10-20 05:54:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1760939660000|2025-10-20 05:54:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1760939690000|2025-10-20 05:54:50|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|10
1760939710000|2025-10-20 05:55:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760939910000|2025-10-20 05:58:30|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1760940000000|2025-10-20 06:00:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|5
1760940040000|2025-10-20 06:00:40|||||||||1
1760940050000|2025-10-20 06:00:50|||||||||20
1760940080000|2025-10-20 06:01:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|9
1760940520000|2025-10-20 06:08:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1760940560000|2025-10-20 06:09:20|||||||||6
1760940590000|2025-10-20 06:09:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1760940650000|2025-10-20 06:10:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1760940670000|2025-10-20 06:11:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|10
1760940690000|2025-10-20 06:11:30|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|30
1760940700000|2025-10-20 06:11:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|20
1760940710000|2025-10-20 06:11:50|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|95
1760940720000|2025-10-20 06:12:00|19.96|19.88|20.03|19.95|20.03|19.95|19.96|19.88|91
1760940740000|2025-10-20 06:12:20|20.06|19.98|20.13|20.05|20.13|20.05|20.06|19.98|46
1760940760000|2025-10-20 06:12:40|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|17
1760940770000|2025-10-20 06:12:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1760940780000|2025-10-20 06:13:00|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|105
1760940790000|2025-10-20 06:13:10|||||||||18
1760940800000|2025-10-20 06:13:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1760940810000|2025-10-20 06:13:30|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|7
1760940820000|2025-10-20 06:13:40|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|17
1760940830000|2025-10-20 06:13:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|16
1760940840000|2025-10-20 06:14:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|1
1760940850000|2025-10-20 06:14:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1760940860000|2025-10-20 06:14:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|18
1760940880000|2025-10-20 06:14:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1760940890000|2025-10-20 06:14:50|20|19.92|19.95|19.87|20|19.92|19.95|19.87|41
1760940920000|2025-10-20 06:15:20|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|15
1760940930000|2025-10-20 06:15:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|4
1760940940000|2025-10-20 06:15:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|5
1760940950000|2025-10-20 06:15:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760941250000|2025-10-20 06:20:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1760941260000|2025-10-20 06:21:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760941300000|2025-10-20 06:21:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1760941370000|2025-10-20 06:22:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1760941570000|2025-10-20 06:26:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1760941620000|2025-10-20 06:27:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760941630000|2025-10-20 06:27:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|1
1760941700000|2025-10-20 06:28:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1760941710000|2025-10-20 06:28:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1760941720000|2025-10-20 06:28:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|4
1760941730000|2025-10-20 06:28:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1760941840000|2025-10-20 06:30:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760942060000|2025-10-20 06:34:20|||||||||6
1760942070000|2025-10-20 06:34:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760942080000|2025-10-20 06:34:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760942150000|2025-10-20 06:35:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760942270000|2025-10-20 06:37:50|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1760942290000|2025-10-20 06:38:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1760942310000|2025-10-20 06:38:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|23
1760942340000|2025-10-20 06:39:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|3
1760942370000|2025-10-20 06:39:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|4
1760942390000|2025-10-20 06:39:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|10
1760942430000|2025-10-20 06:40:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760942530000|2025-10-20 06:42:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760942690000|2025-10-20 06:44:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760942740000|2025-10-20 06:45:40|||||||||18
1760942750000|2025-10-20 06:45:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760942760000|2025-10-20 06:46:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1760942870000|2025-10-20 06:47:50|||||||||1
1760942910000|2025-10-20 06:48:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|6
1760942990000|2025-10-20 06:49:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1760943160000|2025-10-20 06:52:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1760943180000|2025-10-20 06:53:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1760943210000|2025-10-20 06:53:30|||||||||7
1760943300000|2025-10-20 06:55:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1760943340000|2025-10-20 06:55:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|16
1760943350000|2025-10-20 06:55:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|22
1760943480000|2025-10-20 06:58:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760943490000|2025-10-20 06:58:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|9
1760943510000|2025-10-20 06:58:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760943520000|2025-10-20 06:58:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1760943530000|2025-10-20 06:58:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760943540000|2025-10-20 06:59:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1760943550000|2025-10-20 06:59:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|8
1760943570000|2025-10-20 06:59:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760943600000|2025-10-20 07:00:00|||||||||21
1760943620000|2025-10-20 07:00:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|13
1760943630000|2025-10-20 07:00:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760943640000|2025-10-20 07:00:40|||||||||6
1760943650000|2025-10-20 07:00:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|106
1760943660000|2025-10-20 07:01:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|22
1760943700000|2025-10-20 07:01:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|20
1760943760000|2025-10-20 07:02:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|64
1760943800000|2025-10-20 07:03:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|67
1760943840000|2025-10-20 07:04:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760943910000|2025-10-20 07:05:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|10
1760943970000|2025-10-20 07:06:10|||||||||1
1760944010000|2025-10-20 07:06:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|200
1760944100000|2025-10-20 07:08:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|13
1760944110000|2025-10-20 07:08:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760944130000|2025-10-20 07:08:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1760944170000|2025-10-20 07:09:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760944180000|2025-10-20 07:09:40|||||||||33
1760944200000|2025-10-20 07:10:00|||||||||1
1760944210000|2025-10-20 07:10:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1760944240000|2025-10-20 07:10:40|||||||||10
1760944250000|2025-10-20 07:10:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760944260000|2025-10-20 07:11:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760944280000|2025-10-20 07:11:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1760944300000|2025-10-20 07:11:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760944310000|2025-10-20 07:11:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1760944330000|2025-10-20 07:12:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1760944360000|2025-10-20 07:12:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|64
1760944380000|2025-10-20 07:13:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760944440000|2025-10-20 07:14:00|||||||||1
1760944470000|2025-10-20 07:14:30|||||||||3
1760944520000|2025-10-20 07:15:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|35
1760944600000|2025-10-20 07:16:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760944620000|2025-10-20 07:17:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|39
1760944720000|2025-10-20 07:18:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|90
1760944730000|2025-10-20 07:18:50|||||||||8
1760944910000|2025-10-20 07:21:50|||||||||2
1760944920000|2025-10-20 07:22:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1760945110000|2025-10-20 07:25:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1760945130000|2025-10-20 07:25:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|8
1760945150000|2025-10-20 07:25:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1760945170000|2025-10-20 07:26:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1760945250000|2025-10-20 07:27:30|||||||||31
1760945350000|2025-10-20 07:29:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1760945360000|2025-10-20 07:29:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1760945460000|2025-10-20 07:31:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760945490000|2025-10-20 07:31:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1760945500000|2025-10-20 07:31:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|2
1760945570000|2025-10-20 07:32:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760945580000|2025-10-20 07:33:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1760945590000|2025-10-20 07:33:10|||||||||1
1760945600000|2025-10-20 07:33:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|31
1760945610000|2025-10-20 07:33:30|||||||||52
1760945630000|2025-10-20 07:33:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1760945640000|2025-10-20 07:34:00|||||||||30
1760945660000|2025-10-20 07:34:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1760945720000|2025-10-20 07:35:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|78
1760945740000|2025-10-20 07:35:40|||||||||1
1760945750000|2025-10-20 07:35:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1760945830000|2025-10-20 07:37:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|69
1760945850000|2025-10-20 07:37:30|||||||||1
1760945870000|2025-10-20 07:37:50|||||||||1
1760945880000|2025-10-20 07:38:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|17
1760945890000|2025-10-20 07:38:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|24
1760945910000|2025-10-20 07:38:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760945920000|2025-10-20 07:38:40|||||||||2
1760945940000|2025-10-20 07:39:00|||||||||4
1760945960000|2025-10-20 07:39:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|27
1760945980000|2025-10-20 07:39:40|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|34
1760946010000|2025-10-20 07:40:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760946020000|2025-10-20 07:40:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|43
1760946040000|2025-10-20 07:40:40|||||||||3
1760946050000|2025-10-20 07:40:50|||||||||2
1760946060000|2025-10-20 07:41:00|||||||||3
1760946070000|2025-10-20 07:41:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1760946090000|2025-10-20 07:41:30|||||||||2
1760946100000|2025-10-20 07:41:40|||||||||3
1760946120000|2025-10-20 07:42:00|||||||||10
1760946130000|2025-10-20 07:42:10|||||||||10
1760946150000|2025-10-20 07:42:30|||||||||2
1760946160000|2025-10-20 07:42:40|||||||||3
1760946170000|2025-10-20 07:42:50|||||||||3
1760946180000|2025-10-20 07:43:00|||||||||3
1760946190000|2025-10-20 07:43:10|||||||||3
1760946210000|2025-10-20 07:43:30|||||||||4
1760946220000|2025-10-20 07:43:40|||||||||2
1760946230000|2025-10-20 07:43:50|||||||||1
1760946240000|2025-10-20 07:44:00|||||||||3
1760946250000|2025-10-20 07:44:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|31
1760946270000|2025-10-20 07:44:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|9
1760946300000|2025-10-20 07:45:00|||||||||12
1760946340000|2025-10-20 07:45:40|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|1
1760946360000|2025-10-20 07:46:00|||||||||2
1760946380000|2025-10-20 07:46:20|||||||||2
1760946390000|2025-10-20 07:46:30|||||||||2
1760946400000|2025-10-20 07:46:40|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|105
1760946510000|2025-10-20 07:48:30|||||||||92
1760946520000|2025-10-20 07:48:40|||||||||1
1760946540000|2025-10-20 07:49:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|12
1760946570000|2025-10-20 07:49:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760946590000|2025-10-20 07:49:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760946600000|2025-10-20 07:50:00|||||||||12
1760946610000|2025-10-20 07:50:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1760946650000|2025-10-20 07:50:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|100
1760946670000|2025-10-20 07:51:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1760946680000|2025-10-20 07:51:20|||||||||5
1760946690000|2025-10-20 07:51:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|4
1760946710000|2025-10-20 07:51:50|||||||||43
1760946780000|2025-10-20 07:53:00|||||||||9
1760946830000|2025-10-20 07:53:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1760946840000|2025-10-20 07:54:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1760946850000|2025-10-20 07:54:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|33
1760946900000|2025-10-20 07:55:00|||||||||12
1760946910000|2025-10-20 07:55:10|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|7
1760947060000|2025-10-20 07:57:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|36
1760947070000|2025-10-20 07:57:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|11
1760947080000|2025-10-20 07:58:00|||||||||2
1760947100000|2025-10-20 07:58:20|||||||||3
1760947120000|2025-10-20 07:58:40|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|9
1760947130000|2025-10-20 07:58:50|||||||||2
1760947140000|2025-10-20 07:59:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1760947150000|2025-10-20 07:59:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1760947160000|2025-10-20 07:59:20|19.74|19.66|19.76|19.68|19.79|19.71|19.74|19.66|1
1760947170000|2025-10-20 07:59:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|2
1760947190000|2025-10-20 07:59:50|||||||||2
1760947200000|2025-10-20 08:00:00|||||||||1
1760947210000|2025-10-20 08:00:10|||||||||2
1760947220000|2025-10-20 08:00:20|||||||||2
1760947240000|2025-10-20 08:00:40|||||||||11
1760947250000|2025-10-20 08:00:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|128
1760947270000|2025-10-20 08:01:10|||||||||18
1760947280000|2025-10-20 08:01:20|||||||||2
1760947290000|2025-10-20 08:01:30|||||||||2
1760947320000|2025-10-20 08:02:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|12
1760947330000|2025-10-20 08:02:10|||||||||1
1760947340000|2025-10-20 08:02:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1760947360000|2025-10-20 08:02:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760947370000|2025-10-20 08:02:50|||||||||2
1760947390000|2025-10-20 08:03:10|||||||||2
1760947420000|2025-10-20 08:03:40|||||||||54
1760947450000|2025-10-20 08:04:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|15
1760947560000|2025-10-20 08:06:00|||||||||20
1760947580000|2025-10-20 08:06:20|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|5
1760947800000|2025-10-20 08:10:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|19
1760947810000|2025-10-20 08:10:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|24
1760947820000|2025-10-20 08:10:20|||||||||4
1760947830000|2025-10-20 08:10:30|||||||||32
1760947840000|2025-10-20 08:10:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1760947950000|2025-10-20 08:12:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1760947970000|2025-10-20 08:12:50|||||||||7
1760947990000|2025-10-20 08:13:10|||||||||10
1760948090000|2025-10-20 08:14:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1760948100000|2025-10-20 08:15:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|11
1760948150000|2025-10-20 08:15:50|||||||||36
1760948320000|2025-10-20 08:18:40|||||||||1
1760948360000|2025-10-20 08:19:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1760948370000|2025-10-20 08:19:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|19
1760948400000|2025-10-20 08:20:00|||||||||11
1760948450000|2025-10-20 08:20:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|47
1760948460000|2025-10-20 08:21:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1760948490000|2025-10-20 08:21:30|||||||||5
1760948510000|2025-10-20 08:21:50|||||||||15
1760948520000|2025-10-20 08:22:00|||||||||49
1760948560000|2025-10-20 08:22:40|||||||||3
1760948600000|2025-10-20 08:23:20|||||||||3
1760948630000|2025-10-20 08:23:50|||||||||3
1760948640000|2025-10-20 08:24:00|||||||||2
1760948660000|2025-10-20 08:24:20|||||||||2
1760948700000|2025-10-20 08:25:00|||||||||13
1760948720000|2025-10-20 08:25:20|||||||||6
1760948760000|2025-10-20 08:26:00|||||||||2
1760948770000|2025-10-20 08:26:10|||||||||18
1760948790000|2025-10-20 08:26:30|||||||||3
1760948800000|2025-10-20 08:26:40|||||||||3
1760948810000|2025-10-20 08:26:50|||||||||1
1760948820000|2025-10-20 08:27:00|||||||||2
1760948850000|2025-10-20 08:27:30|||||||||2
1760948890000|2025-10-20 08:28:10|||||||||3
1760948930000|2025-10-20 08:28:50|||||||||2
1760948970000|2025-10-20 08:29:30|||||||||2
1760949000000|2025-10-20 08:30:00|||||||||16
1760949010000|2025-10-20 08:30:10|||||||||1
1760949020000|2025-10-20 08:30:20|||||||||1
1760949040000|2025-10-20 08:30:40|||||||||2
1760949080000|2025-10-20 08:31:20|||||||||2
1760949110000|2025-10-20 08:31:50|||||||||2
1760949140000|2025-10-20 08:32:20|||||||||2
1760949180000|2025-10-20 08:33:00|||||||||3
1760949210000|2025-10-20 08:33:30|||||||||1
1760949220000|2025-10-20 08:33:40|||||||||2
1760949250000|2025-10-20 08:34:10|||||||||2
1760949300000|2025-10-20 08:35:00|||||||||9
1760949310000|2025-10-20 08:35:10|||||||||3
1760949340000|2025-10-20 08:35:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|46
1760949380000|2025-10-20 08:36:20|||||||||1
1760949390000|2025-10-20 08:36:30|||||||||9
1760949430000|2025-10-20 08:37:10|||||||||1
1760949480000|2025-10-20 08:38:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|45
1760949510000|2025-10-20 08:38:30|||||||||19
1760949600000|2025-10-20 08:40:00|||||||||1
1760949650000|2025-10-20 08:40:50|||||||||1
1760949660000|2025-10-20 08:41:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|10
1760949670000|2025-10-20 08:41:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|1
1760949690000|2025-10-20 08:41:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|19
1760949700000|2025-10-20 08:41:40|||||||||4
1760949710000|2025-10-20 08:41:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|1
1760949720000|2025-10-20 08:42:00|||||||||5
1760949730000|2025-10-20 08:42:10|||||||||3
1760949740000|2025-10-20 08:42:20|||||||||1
1760949750000|2025-10-20 08:42:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|35
1760949860000|2025-10-20 08:44:20|||||||||36
1760949870000|2025-10-20 08:44:30|||||||||20
1760949880000|2025-10-20 08:44:40|||||||||1
1760949890000|2025-10-20 08:44:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1760949920000|2025-10-20 08:45:20|||||||||1
1760949930000|2025-10-20 08:45:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|15
1760949970000|2025-10-20 08:46:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|40
1760949990000|2025-10-20 08:46:30|||||||||39
1760950000000|2025-10-20 08:46:40|||||||||100
1760950010000|2025-10-20 08:46:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|98
1760950030000|2025-10-20 08:47:10|||||||||100
1760950140000|2025-10-20 08:49:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|30
1760950180000|2025-10-20 08:49:40|||||||||1
1760950240000|2025-10-20 08:50:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|7
1760950250000|2025-10-20 08:50:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1760950260000|2025-10-20 08:51:00|||||||||5
1760950290000|2025-10-20 08:51:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|46
1760950500000|2025-10-20 08:55:00|||||||||11
1760950550000|2025-10-20 08:55:50|||||||||49
1760950570000|2025-10-20 08:56:10|||||||||79
1760950580000|2025-10-20 08:56:20|||||||||4
1760950630000|2025-10-20 08:57:10|||||||||21
1760950660000|2025-10-20 08:57:40|||||||||2
1760950690000|2025-10-20 08:58:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1760950700000|2025-10-20 08:58:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|53
1760950800000|2025-10-20 09:00:00|||||||||11
1760950810000|2025-10-20 09:00:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|27
1760950820000|2025-10-20 09:00:20|||||||||15
1760950830000|2025-10-20 09:00:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1760950840000|2025-10-20 09:00:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|35
1760950850000|2025-10-20 09:00:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1760950900000|2025-10-20 09:01:40|||||||||1
1760951220000|2025-10-20 09:07:00|||||||||4
1760951330000|2025-10-20 09:08:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1760951370000|2025-10-20 09:09:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1760951440000|2025-10-20 09:10:40|20|19.92|20|19.92|20|19.92|20|19.92|154
1760951480000|2025-10-20 09:11:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760951510000|2025-10-20 09:11:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1760951520000|2025-10-20 09:12:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1760951590000|2025-10-20 09:13:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|74
1760951630000|2025-10-20 09:13:50|||||||||47
1760951660000|2025-10-20 09:14:20|||||||||2
1760951670000|2025-10-20 09:14:30|||||||||6
1760951680000|2025-10-20 09:14:40|||||||||8
1760951690000|2025-10-20 09:14:50|||||||||13
1760951700000|2025-10-20 09:15:00|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|243
1760951710000|2025-10-20 09:15:10|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|383
1760951720000|2025-10-20 09:15:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|52
1760951810000|2025-10-20 09:16:50|||||||||3
1760951820000|2025-10-20 09:17:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1760951840000|2025-10-20 09:17:20|||||||||5
1760951940000|2025-10-20 09:19:00|||||||||5
1760951960000|2025-10-20 09:19:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|37
1760951970000|2025-10-20 09:19:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760952000000|2025-10-20 09:20:00|||||||||13
1760952060000|2025-10-20 09:21:00|||||||||4
1760952120000|2025-10-20 09:22:00|||||||||2
1760952170000|2025-10-20 09:22:50|||||||||53
1760952180000|2025-10-20 09:23:00|||||||||5
1760952210000|2025-10-20 09:23:30|||||||||3
1760952230000|2025-10-20 09:23:50|||||||||3
1760952240000|2025-10-20 09:24:00|||||||||5
1760952280000|2025-10-20 09:24:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|41
1760952300000|2025-10-20 09:25:00|||||||||17
1760952360000|2025-10-20 09:26:00|||||||||5
1760952420000|2025-10-20 09:27:00|||||||||3
1760952530000|2025-10-20 09:28:50|||||||||4
1760952560000|2025-10-20 09:29:20|||||||||7
1760952580000|2025-10-20 09:29:40|||||||||1
1760952600000|2025-10-20 09:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|63
1760952610000|2025-10-20 09:30:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|11
1760952620000|2025-10-20 09:30:20|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|3
1760952650000|2025-10-20 09:30:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1760952710000|2025-10-20 09:31:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1760952720000|2025-10-20 09:32:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|42
1760952780000|2025-10-20 09:33:00|||||||||2
1760952800000|2025-10-20 09:33:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|57
1760952810000|2025-10-20 09:33:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760952870000|2025-10-20 09:34:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1760952940000|2025-10-20 09:35:40|||||||||74
1760952950000|2025-10-20 09:35:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1760952960000|2025-10-20 09:36:00|||||||||26
1760952970000|2025-10-20 09:36:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|46
1760952980000|2025-10-20 09:36:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|10
1760952990000|2025-10-20 09:36:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|11
1760953000000|2025-10-20 09:36:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760953050000|2025-10-20 09:37:30|||||||||10
1760953060000|2025-10-20 09:37:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|40
1760953070000|2025-10-20 09:37:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760953080000|2025-10-20 09:38:00|||||||||20
1760953110000|2025-10-20 09:38:30|||||||||36
1760953130000|2025-10-20 09:38:50|||||||||3
1760953190000|2025-10-20 09:39:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|15
1760953200000|2025-10-20 09:40:00|||||||||16
1760953210000|2025-10-20 09:40:10|||||||||4
1760953300000|2025-10-20 09:41:40|||||||||1
1760953320000|2025-10-20 09:42:00|||||||||2
1760953340000|2025-10-20 09:42:20|||||||||29
1760953350000|2025-10-20 09:42:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1760953390000|2025-10-20 09:43:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1760953430000|2025-10-20 09:43:50|||||||||1
1760953480000|2025-10-20 09:44:40|||||||||99
1760953490000|2025-10-20 09:44:50|||||||||2
1760953500000|2025-10-20 09:45:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|20
1760953510000|2025-10-20 09:45:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|23
1760953540000|2025-10-20 09:45:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1760953570000|2025-10-20 09:46:10|||||||||50
1760953590000|2025-10-20 09:46:30|||||||||23
1760953630000|2025-10-20 09:47:10|||||||||3
1760953730000|2025-10-20 09:48:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|20
1760953790000|2025-10-20 09:49:50|||||||||3
1760953840000|2025-10-20 09:50:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760954140000|2025-10-20 09:55:40|||||||||205
1760954240000|2025-10-20 09:57:20|||||||||32
1760954290000|2025-10-20 09:58:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|84
1760954330000|2025-10-20 09:58:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1760954540000|2025-10-20 10:02:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|60
1760954610000|2025-10-20 10:03:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1760954620000|2025-10-20 10:03:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760954640000|2025-10-20 10:04:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|28
1760954650000|2025-10-20 10:04:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1760954700000|2025-10-20 10:05:00|||||||||91
1760954850000|2025-10-20 10:07:30|||||||||1
1760954860000|2025-10-20 10:07:40|||||||||10
1760954930000|2025-10-20 10:08:50|||||||||6
1760954960000|2025-10-20 10:09:20|||||||||1
1760955060000|2025-10-20 10:11:00|||||||||7
1760955180000|2025-10-20 10:13:00|||||||||1
1760955310000|2025-10-20 10:15:10|||||||||76
1760955350000|2025-10-20 10:15:50|||||||||50
1760955480000|2025-10-20 10:18:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|41
1760955580000|2025-10-20 10:19:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|20
1760955600000|2025-10-20 10:20:00|||||||||11
1760955610000|2025-10-20 10:20:10|||||||||1
1760955620000|2025-10-20 10:20:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1760955640000|2025-10-20 10:20:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760955680000|2025-10-20 10:21:20|||||||||5
1760956080000|2025-10-20 10:28:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|12
1760956090000|2025-10-20 10:28:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1760956100000|2025-10-20 10:28:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760956110000|2025-10-20 10:28:30|||||||||4
1760956150000|2025-10-20 10:29:10|||||||||2
1760956210000|2025-10-20 10:30:10|||||||||1
1760956220000|2025-10-20 10:30:20|||||||||1
1760956320000|2025-10-20 10:32:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|49
1760956400000|2025-10-20 10:33:20|||||||||10
1760956500000|2025-10-20 10:35:00|||||||||11
1760956580000|2025-10-20 10:36:20|||||||||1
1760956600000|2025-10-20 10:36:40|||||||||30
1760956800000|2025-10-20 10:40:00|||||||||11
1760956950000|2025-10-20 10:42:30|||||||||53
1760957060000|2025-10-20 10:44:20|||||||||10
1760957100000|2025-10-20 10:45:00|||||||||13
1760957170000|2025-10-20 10:46:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|15
1760957180000|2025-10-20 10:46:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|86
1760957220000|2025-10-20 10:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1760957250000|2025-10-20 10:47:30|||||||||20
1760957300000|2025-10-20 10:48:20|||||||||21
1760957370000|2025-10-20 10:49:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|47
1760957380000|2025-10-20 10:49:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|14
1760957390000|2025-10-20 10:49:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1760957400000|2025-10-20 10:50:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1760957410000|2025-10-20 10:50:10|||||||||4
1760957430000|2025-10-20 10:50:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1760957440000|2025-10-20 10:50:40|||||||||1
1760957480000|2025-10-20 10:51:20|||||||||5
1760957530000|2025-10-20 10:52:10|||||||||39
1760957550000|2025-10-20 10:52:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1760957630000|2025-10-20 10:53:50|||||||||1
1760957700000|2025-10-20 10:55:00|||||||||14
1760957760000|2025-10-20 10:56:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1760957800000|2025-10-20 10:56:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760957820000|2025-10-20 10:57:00|||||||||30
1760958000000|2025-10-20 11:00:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|43
1760958010000|2025-10-20 11:00:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|12
1760958020000|2025-10-20 11:00:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1760958030000|2025-10-20 11:00:30|||||||||1
1760958060000|2025-10-20 11:01:00|||||||||2
1760958080000|2025-10-20 11:01:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|19
1760958090000|2025-10-20 11:01:30|||||||||4
1760958100000|2025-10-20 11:01:40|||||||||3
1760958170000|2025-10-20 11:02:50|||||||||2
1760958280000|2025-10-20 11:04:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1760958300000|2025-10-20 11:05:00|||||||||2
1760958310000|2025-10-20 11:05:10|||||||||1
1760958590000|2025-10-20 11:09:50|||||||||1
1760958870000|2025-10-20 11:14:30|||||||||1
1760959090000|2025-10-20 11:18:10|||||||||2
1760959110000|2025-10-20 11:18:30|||||||||2
1760959120000|2025-10-20 11:18:40|||||||||1
1760959130000|2025-10-20 11:18:50|||||||||2
1760959150000|2025-10-20 11:19:10|||||||||2
1760959160000|2025-10-20 11:19:20|||||||||33
1760959280000|2025-10-20 11:21:20|||||||||3
1760959290000|2025-10-20 11:21:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|69
1760959300000|2025-10-20 11:21:40|||||||||13
1760959310000|2025-10-20 11:21:50|||||||||3
1760959320000|2025-10-20 11:22:00|||||||||3
1760959340000|2025-10-20 11:22:20|||||||||3
1760959350000|2025-10-20 11:22:30|||||||||5
1760959360000|2025-10-20 11:22:40|||||||||3
1760959370000|2025-10-20 11:22:50|||||||||3
1760959380000|2025-10-20 11:23:00|||||||||161
1760959400000|2025-10-20 11:23:20|||||||||8
1760959410000|2025-10-20 11:23:30|||||||||3
1760959420000|2025-10-20 11:23:40|||||||||3
1760959440000|2025-10-20 11:24:00|||||||||3
1760959450000|2025-10-20 11:24:10|||||||||3
1760959460000|2025-10-20 11:24:20|||||||||3
1760959480000|2025-10-20 11:24:40|||||||||3
1760959490000|2025-10-20 11:24:50|||||||||3
1760959500000|2025-10-20 11:25:00|||||||||11
1760959510000|2025-10-20 11:25:10|||||||||3
1760959520000|2025-10-20 11:25:20|||||||||4
1760959530000|2025-10-20 11:25:30|||||||||3
1760959540000|2025-10-20 11:25:40|||||||||4
1760959560000|2025-10-20 11:26:00|||||||||5
1760959570000|2025-10-20 11:26:10|||||||||4
1760959580000|2025-10-20 11:26:20|||||||||4
1760959590000|2025-10-20 11:26:30|||||||||6
1760959600000|2025-10-20 11:26:40|||||||||2
1760959620000|2025-10-20 11:27:00|||||||||2
1760959640000|2025-10-20 11:27:20|||||||||2
1760959660000|2025-10-20 11:27:40|||||||||3
1760959670000|2025-10-20 11:27:50|||||||||2
1760959680000|2025-10-20 11:28:00|||||||||3
1760959690000|2025-10-20 11:28:10|||||||||2
1760959700000|2025-10-20 11:28:20|||||||||3
1760959710000|2025-10-20 11:28:30|||||||||3
1760959720000|2025-10-20 11:28:40|||||||||2
1760959730000|2025-10-20 11:28:50|||||||||3
1760959740000|2025-10-20 11:29:00|||||||||2
1760959750000|2025-10-20 11:29:10|||||||||3
1760959770000|2025-10-20 11:29:30|||||||||54
1760959790000|2025-10-20 11:29:50|||||||||5
1760959800000|2025-10-20 11:30:00|||||||||2
1760959810000|2025-10-20 11:30:10|||||||||2
1760959820000|2025-10-20 11:30:20|||||||||4
1760959840000|2025-10-20 11:30:40|||||||||3
1760959850000|2025-10-20 11:30:50|||||||||2
1760959860000|2025-10-20 11:31:00|||||||||3
1760959870000|2025-10-20 11:31:10|||||||||2
1760959880000|2025-10-20 11:31:20|||||||||4
1760959900000|2025-10-20 11:31:40|||||||||2
1760959910000|2025-10-20 11:31:50|||||||||4
1760959920000|2025-10-20 11:32:00|||||||||2
1760959930000|2025-10-20 11:32:10|||||||||6
1760959950000|2025-10-20 11:32:30|||||||||4
1760959980000|2025-10-20 11:33:00|||||||||2
1760960000000|2025-10-20 11:33:20|||||||||10
1760960010000|2025-10-20 11:33:30|||||||||2
1760960020000|2025-10-20 11:33:40|||||||||3
1760960030000|2025-10-20 11:33:50|||||||||2
1760960040000|2025-10-20 11:34:00|||||||||3
1760960060000|2025-10-20 11:34:20|||||||||53
1760960080000|2025-10-20 11:34:40|||||||||154
1760960090000|2025-10-20 11:34:50|||||||||3
1760960100000|2025-10-20 11:35:00|||||||||14
1760960120000|2025-10-20 11:35:20|||||||||2
1760960140000|2025-10-20 11:35:40|||||||||1
1760960150000|2025-10-20 11:35:50|||||||||2
1760960170000|2025-10-20 11:36:10|||||||||2
1760960200000|2025-10-20 11:36:40|||||||||2
1760960220000|2025-10-20 11:37:00|||||||||2
1760960250000|2025-10-20 11:37:30|||||||||2
1760960270000|2025-10-20 11:37:50|||||||||2
1760960290000|2025-10-20 11:38:10|||||||||1
1760960300000|2025-10-20 11:38:20|||||||||2
1760960320000|2025-10-20 11:38:40|||||||||5
1760960330000|2025-10-20 11:38:50|||||||||1
1760960350000|2025-10-20 11:39:10|||||||||2
1760960360000|2025-10-20 11:39:20|||||||||3
1760960370000|2025-10-20 11:39:30|||||||||2
1760960400000|2025-10-20 11:40:00|||||||||16
1760960410000|2025-10-20 11:40:10|||||||||2
1760960430000|2025-10-20 11:40:30|||||||||126
1760960470000|2025-10-20 11:41:10|||||||||2
1760960520000|2025-10-20 11:42:00|||||||||2
1760960530000|2025-10-20 11:42:10|||||||||16
1760960540000|2025-10-20 11:42:20|||||||||4
1760960550000|2025-10-20 11:42:30|||||||||2
1760960560000|2025-10-20 11:42:40|||||||||2
1760960620000|2025-10-20 11:43:40|||||||||2
1760960680000|2025-10-20 11:44:40|||||||||2
1760960790000|2025-10-20 11:46:30|||||||||2
1760960800000|2025-10-20 11:46:40|||||||||2
1760960810000|2025-10-20 11:46:50|||||||||2
1760960820000|2025-10-20 11:47:00|||||||||2
1760960840000|2025-10-20 11:47:20|||||||||2
1760960870000|2025-10-20 11:47:50|||||||||2
1760960890000|2025-10-20 11:48:10|||||||||4
1760960900000|2025-10-20 11:48:20|||||||||2
1760960920000|2025-10-20 11:48:40|||||||||4
1760960930000|2025-10-20 11:48:50|||||||||1
1760960940000|2025-10-20 11:49:00|||||||||2
1760960960000|2025-10-20 11:49:20|||||||||2
1760960980000|2025-10-20 11:49:40|||||||||2
1760960990000|2025-10-20 11:49:50|||||||||2
1760961010000|2025-10-20 11:50:10|||||||||2
1760961030000|2025-10-20 11:50:30|||||||||2
1760961040000|2025-10-20 11:50:40|||||||||1
1760961050000|2025-10-20 11:50:50|||||||||40
1760961060000|2025-10-20 11:51:00|||||||||39
1760961070000|2025-10-20 11:51:10|||||||||21
1760961080000|2025-10-20 11:51:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|75
1760961100000|2025-10-20 11:51:40|||||||||5
1760961120000|2025-10-20 11:52:00|||||||||2
1760961140000|2025-10-20 11:52:20|||||||||7
1760961150000|2025-10-20 11:52:30|||||||||2
1760961160000|2025-10-20 11:52:40|||||||||9
1760961190000|2025-10-20 11:53:10|||||||||4
1760961270000|2025-10-20 11:54:30|||||||||2
1760961300000|2025-10-20 11:55:00|||||||||2
1760961340000|2025-10-20 11:55:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|161
1760961390000|2025-10-20 11:56:30|||||||||1
1760961400000|2025-10-20 11:56:40|||||||||1
1760961460000|2025-10-20 11:57:40|||||||||6
1760961480000|2025-10-20 11:58:00|||||||||1
1760961520000|2025-10-20 11:58:40|||||||||1
1760961530000|2025-10-20 11:58:50|||||||||1
1760961600000|2025-10-20 12:00:00|||||||||11
1760961630000|2025-10-20 12:00:30|||||||||1
1760961640000|2025-10-20 12:00:40|||||||||1
1760961740000|2025-10-20 12:02:20|||||||||1
1760961760000|2025-10-20 12:02:40|||||||||137
1760961800000|2025-10-20 12:03:20|||||||||2
1760961820000|2025-10-20 12:03:40|||||||||11
1760961830000|2025-10-20 12:03:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|58
1760961900000|2025-10-20 12:05:00|||||||||14
1760961910000|2025-10-20 12:05:10|||||||||11
1760961960000|2025-10-20 12:06:00|||||||||1
1760962000000|2025-10-20 12:06:40|||||||||10
1760962040000|2025-10-20 12:07:20|||||||||2
1760962070000|2025-10-20 12:07:50|||||||||11
1760962150000|2025-10-20 12:09:10|||||||||1101
1760962170000|2025-10-20 12:09:30|||||||||2
1760962190000|2025-10-20 12:09:50|||||||||2
1760962200000|2025-10-20 12:10:00|||||||||2
1760962220000|2025-10-20 12:10:20|||||||||3
1760962230000|2025-10-20 12:10:30|||||||||2
1760962240000|2025-10-20 12:10:40|||||||||2
1760962250000|2025-10-20 12:10:50|||||||||10
1760962270000|2025-10-20 12:11:10|||||||||2
1760962290000|2025-10-20 12:11:30|||||||||2
1760962300000|2025-10-20 12:11:40|||||||||2
1760962320000|2025-10-20 12:12:00|||||||||4
1760962340000|2025-10-20 12:12:20|||||||||3
1760962360000|2025-10-20 12:12:40|||||||||4
1760962380000|2025-10-20 12:13:00|||||||||3
1760962400000|2025-10-20 12:13:20|||||||||3
1760962420000|2025-10-20 12:13:40|||||||||2
1760962430000|2025-10-20 12:13:50|||||||||5
1760962450000|2025-10-20 12:14:10|||||||||2
1760962470000|2025-10-20 12:14:30|||||||||3
1760962500000|2025-10-20 12:15:00|||||||||15
1760962510000|2025-10-20 12:15:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|108
1760962530000|2025-10-20 12:15:30|||||||||1
1760962580000|2025-10-20 12:16:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|27
1760962590000|2025-10-20 12:16:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1760962820000|2025-10-20 12:20:20|||||||||15
1760962880000|2025-10-20 12:21:20|||||||||7
1760962950000|2025-10-20 12:22:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|56
1760963010000|2025-10-20 12:23:30|||||||||1
1760963020000|2025-10-20 12:23:40|||||||||10
1760963040000|2025-10-20 12:24:00|||||||||5
1760963050000|2025-10-20 12:24:10|||||||||1
1760963080000|2025-10-20 12:24:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1760963140000|2025-10-20 12:25:40|||||||||1
1760963170000|2025-10-20 12:26:10|||||||||32
1760963230000|2025-10-20 12:27:10|||||||||1
1760963300000|2025-10-20 12:28:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1760963340000|2025-10-20 12:29:00|||||||||2
1760963350000|2025-10-20 12:29:10|||||||||1
1760963360000|2025-10-20 12:29:20|||||||||2
1760963370000|2025-10-20 12:29:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1760963390000|2025-10-20 12:29:50|||||||||1
1760963400000|2025-10-20 12:30:00|||||||||11
1760963430000|2025-10-20 12:30:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1760963450000|2025-10-20 12:30:50|||||||||2
1760963500000|2025-10-20 12:31:40|||||||||2
1760963550000|2025-10-20 12:32:30|||||||||1
1760963590000|2025-10-20 12:33:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|77
1760963610000|2025-10-20 12:33:30|||||||||2
1760963630000|2025-10-20 12:33:50|||||||||2
1760963640000|2025-10-20 12:34:00|||||||||4
1760963650000|2025-10-20 12:34:10|||||||||1
1760963660000|2025-10-20 12:34:20|||||||||2
1760963670000|2025-10-20 12:34:30|||||||||3
1760963690000|2025-10-20 12:34:50|||||||||2
1760963700000|2025-10-20 12:35:00|||||||||16
1760963710000|2025-10-20 12:35:10|||||||||2
1760963720000|2025-10-20 12:35:20|||||||||4
1760963730000|2025-10-20 12:35:30|||||||||3
1760963750000|2025-10-20 12:35:50|||||||||3
1760963760000|2025-10-20 12:36:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1760963770000|2025-10-20 12:36:10|||||||||3
1760963780000|2025-10-20 12:36:20|||||||||1
1760963800000|2025-10-20 12:36:40|||||||||4
1760963810000|2025-10-20 12:36:50|||||||||7
1760963820000|2025-10-20 12:37:00|||||||||3
1760963830000|2025-10-20 12:37:10|||||||||1
1760963840000|2025-10-20 12:37:20|||||||||2
1760963850000|2025-10-20 12:37:30|||||||||3
1760963860000|2025-10-20 12:37:40|||||||||2
1760963870000|2025-10-20 12:37:50|||||||||12
1760963880000|2025-10-20 12:38:00|||||||||3
1760963900000|2025-10-20 12:38:20|||||||||3
1760963910000|2025-10-20 12:38:30|||||||||1
1760963920000|2025-10-20 12:38:40|||||||||3
1760963930000|2025-10-20 12:38:50|||||||||1
1760963950000|2025-10-20 12:39:10|||||||||4
1760963960000|2025-10-20 12:39:20|||||||||1
1760963970000|2025-10-20 12:39:30|||||||||2
1760963980000|2025-10-20 12:39:40|||||||||1
1760963990000|2025-10-20 12:39:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|67
1760964000000|2025-10-20 12:40:00|||||||||14
1760964010000|2025-10-20 12:40:10|||||||||3
1760964020000|2025-10-20 12:40:20|||||||||4
1760964030000|2025-10-20 12:40:30|||||||||4
1760964040000|2025-10-20 12:40:40|||||||||1
1760964050000|2025-10-20 12:40:50|||||||||3
1760964060000|2025-10-20 12:41:00|||||||||1
1760964070000|2025-10-20 12:41:10|||||||||3
1760964090000|2025-10-20 12:41:30|||||||||4
1760964110000|2025-10-20 12:41:50|||||||||3
1760964120000|2025-10-20 12:42:00|||||||||4
1760964130000|2025-10-20 12:42:10|||||||||2
1760964140000|2025-10-20 12:42:20|||||||||1
1760964150000|2025-10-20 12:42:30|||||||||2
1760964160000|2025-10-20 12:42:40|||||||||1
1760964170000|2025-10-20 12:42:50|||||||||3
1760964190000|2025-10-20 12:43:10|||||||||13
1760964200000|2025-10-20 12:43:20|||||||||1
1760964210000|2025-10-20 12:43:30|||||||||2
1760964220000|2025-10-20 12:43:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|21
1760964230000|2025-10-20 12:43:50|||||||||69
1760964250000|2025-10-20 12:44:10|||||||||17
1760964270000|2025-10-20 12:44:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|8
1760964280000|2025-10-20 12:44:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1760964290000|2025-10-20 12:44:50|||||||||3
1760964300000|2025-10-20 12:45:00|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|12
1760964310000|2025-10-20 12:45:10|||||||||2
1760964340000|2025-10-20 12:45:40|||||||||19
1760964350000|2025-10-20 12:45:50|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|10
1760964360000|2025-10-20 12:46:00|19.8|19.72|19.78|19.7|19.8|19.72|19.75|19.67|33
1760964380000|2025-10-20 12:46:20|||||||||2
1760964390000|2025-10-20 12:46:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1760964400000|2025-10-20 12:46:40|||||||||6
1760964410000|2025-10-20 12:46:50|||||||||1
1760964420000|2025-10-20 12:47:00|||||||||2
1760964440000|2025-10-20 12:47:20|||||||||2
1760964460000|2025-10-20 12:47:40|||||||||3
1760964480000|2025-10-20 12:48:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|38
1760964490000|2025-10-20 12:48:10|||||||||2
1760964500000|2025-10-20 12:48:20|||||||||1
1760964510000|2025-10-20 12:48:30|||||||||1
1760964520000|2025-10-20 12:48:40|||||||||5
1760964530000|2025-10-20 12:48:50|||||||||1
1760964540000|2025-10-20 12:49:00|||||||||3
1760964550000|2025-10-20 12:49:10|||||||||2
1760964560000|2025-10-20 12:49:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|78
1760964580000|2025-10-20 12:49:40|||||||||1
1760964590000|2025-10-20 12:49:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1760964610000|2025-10-20 12:50:10|||||||||1
1760964620000|2025-10-20 12:50:20|||||||||2
1760964630000|2025-10-20 12:50:30|||||||||3
1760964640000|2025-10-20 12:50:40|||||||||1
1760964650000|2025-10-20 12:50:50|||||||||2
1760964660000|2025-10-20 12:51:00|||||||||1
1760964670000|2025-10-20 12:51:10|||||||||4
1760964690000|2025-10-20 12:51:30|||||||||1
1760964700000|2025-10-20 12:51:40|||||||||3
1760964720000|2025-10-20 12:52:00|||||||||3
1760964730000|2025-10-20 12:52:10|||||||||3
1760964760000|2025-10-20 12:52:40|||||||||3
1760964790000|2025-10-20 12:53:10|||||||||2
1760964800000|2025-10-20 12:53:20|||||||||1
1760964810000|2025-10-20 12:53:30|||||||||2
1760964820000|2025-10-20 12:53:40|||||||||1
1760964830000|2025-10-20 12:53:50|||||||||2
1760964840000|2025-10-20 12:54:00|||||||||1
1760964850000|2025-10-20 12:54:10|||||||||3
1760964870000|2025-10-20 12:54:30|||||||||1
1760964880000|2025-10-20 12:54:40|||||||||4
1760964900000|2025-10-20 12:55:00|||||||||3
1760964910000|2025-10-20 12:55:10|||||||||3
1760964920000|2025-10-20 12:55:20|||||||||2
1760964930000|2025-10-20 12:55:30|||||||||27
1760964940000|2025-10-20 12:55:40|||||||||4
1760964950000|2025-10-20 12:55:50|||||||||1
1760964970000|2025-10-20 12:56:10|||||||||1
1760964980000|2025-10-20 12:56:20|||||||||1
1760964990000|2025-10-20 12:56:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|100
1760965000000|2025-10-20 12:56:40|||||||||1
1760965010000|2025-10-20 12:56:50|||||||||1
1760965020000|2025-10-20 12:57:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|150
1760965030000|2025-10-20 12:57:10|||||||||3
1760965040000|2025-10-20 12:57:20|||||||||2
1760965060000|2025-10-20 12:57:40|||||||||2
1760965070000|2025-10-20 12:57:50|||||||||1
1760965080000|2025-10-20 12:58:00|||||||||2
1760965100000|2025-10-20 12:58:20|||||||||2
1760965110000|2025-10-20 12:58:30|||||||||1
1760965120000|2025-10-20 12:58:40|||||||||1
1760965130000|2025-10-20 12:58:50|||||||||1
1760965140000|2025-10-20 12:59:00|||||||||27
1760965150000|2025-10-20 12:59:10|||||||||6
1760965160000|2025-10-20 12:59:20|||||||||9
1760965170000|2025-10-20 12:59:30|||||||||8
1760965180000|2025-10-20 12:59:40|||||||||26
1760965190000|2025-10-20 12:59:50|||||||||7
1760965200000|2025-10-20 13:00:00|19.6|19.52|19.55|19.47|19.6|19.52|19.53|19.45|344
1760965210000|2025-10-20 13:00:10|||||||||7
1760965230000|2025-10-20 13:00:30|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|90
1760965240000|2025-10-20 13:00:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1760965250000|2025-10-20 13:00:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|24
1760965280000|2025-10-20 13:01:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|37
1760965290000|2025-10-20 13:01:30|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1760965310000|2025-10-20 13:01:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|35
1760965320000|2025-10-20 13:02:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1760965330000|2025-10-20 13:02:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|8
1760965410000|2025-10-20 13:03:30|||||||||2
1760965430000|2025-10-20 13:03:50|||||||||2
1760965440000|2025-10-20 13:04:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|9
1760965450000|2025-10-20 13:04:10|||||||||2
1760965470000|2025-10-20 13:04:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1760965500000|2025-10-20 13:05:00|||||||||13
1760965520000|2025-10-20 13:05:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1760965530000|2025-10-20 13:05:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1760965550000|2025-10-20 13:05:50|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|1
1760965570000|2025-10-20 13:06:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|3
1760965580000|2025-10-20 13:06:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1760965590000|2025-10-20 13:06:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1760965600000|2025-10-20 13:06:40|||||||||2
1760965610000|2025-10-20 13:06:50|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|2
1760965620000|2025-10-20 13:07:00|||||||||2
1760965650000|2025-10-20 13:07:30|||||||||2
1760965660000|2025-10-20 13:07:40|||||||||2
1760965700000|2025-10-20 13:08:20|||||||||10
1760965740000|2025-10-20 13:09:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1760965760000|2025-10-20 13:09:20|||||||||1
1760965770000|2025-10-20 13:09:30|||||||||12
1760965780000|2025-10-20 13:09:40|||||||||59
1760965800000|2025-10-20 13:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1760965820000|2025-10-20 13:10:20|||||||||9
1760965840000|2025-10-20 13:10:40|||||||||2
1760965850000|2025-10-20 13:10:50|||||||||2
1760965860000|2025-10-20 13:11:00|||||||||1
1760965870000|2025-10-20 13:11:10|||||||||2
1760965900000|2025-10-20 13:11:40|||||||||2
1760965930000|2025-10-20 13:12:10|||||||||2
1760965950000|2025-10-20 13:12:30|||||||||3
1760965980000|2025-10-20 13:13:00|||||||||2
1760965990000|2025-10-20 13:13:10|||||||||3
1760966000000|2025-10-20 13:13:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1760966010000|2025-10-20 13:13:30|||||||||2
1760966020000|2025-10-20 13:13:40|||||||||4
1760966040000|2025-10-20 13:14:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|63
1760966050000|2025-10-20 13:14:10|||||||||6
1760966060000|2025-10-20 13:14:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|104
1760966070000|2025-10-20 13:14:30|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|124
1760966080000|2025-10-20 13:14:40|||||||||4
1760966090000|2025-10-20 13:14:50|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|19
1760966100000|2025-10-20 13:15:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|72
1760966140000|2025-10-20 13:15:40|||||||||10
1760966160000|2025-10-20 13:16:00|||||||||2
1760966230000|2025-10-20 13:17:10|||||||||1
1760966240000|2025-10-20 13:17:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|49
1760966280000|2025-10-20 13:18:00|||||||||9
1760966290000|2025-10-20 13:18:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1760966310000|2025-10-20 13:18:30|||||||||3
1760966330000|2025-10-20 13:18:50|||||||||4
1760966390000|2025-10-20 13:19:50|||||||||8
1760966480000|2025-10-20 13:21:20|||||||||15
1760966580000|2025-10-20 13:23:00|||||||||9
1760966590000|2025-10-20 13:23:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|32
1760966610000|2025-10-20 13:23:30|||||||||5
1760966620000|2025-10-20 13:23:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1760966660000|2025-10-20 13:24:20|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|4
1760966680000|2025-10-20 13:24:40|||||||||8
1760966700000|2025-10-20 13:25:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|12
1760966740000|2025-10-20 13:25:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1760966770000|2025-10-20 13:26:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|3
1760966790000|2025-10-20 13:26:30|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|9
1760966800000|2025-10-20 13:26:40|||||||||9
1760966910000|2025-10-20 13:28:30|||||||||7
1760966940000|2025-10-20 13:29:00|||||||||1
1760966950000|2025-10-20 13:29:10|||||||||48
1760966990000|2025-10-20 13:29:50|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|31
1760967000000|2025-10-20 13:30:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1760967040000|2025-10-20 13:30:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|115
1760967080000|2025-10-20 13:31:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|76
1760967090000|2025-10-20 13:31:30|||||||||12
1760967100000|2025-10-20 13:31:40|||||||||12
1760967110000|2025-10-20 13:31:50|||||||||12
1760967120000|2025-10-20 13:32:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|58
1760967130000|2025-10-20 13:32:10|||||||||12
1760967140000|2025-10-20 13:32:20|||||||||12
1760967150000|2025-10-20 13:32:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|142
1760967160000|2025-10-20 13:32:40|||||||||116
1760967170000|2025-10-20 13:32:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|29
1760967180000|2025-10-20 13:33:00|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1760967200000|2025-10-20 13:33:20|||||||||12
1760967210000|2025-10-20 13:33:30|||||||||12
1760967220000|2025-10-20 13:33:40|||||||||21
1760967230000|2025-10-20 13:33:50|||||||||1
1760967240000|2025-10-20 13:34:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|99
1760967250000|2025-10-20 13:34:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|5
1760967260000|2025-10-20 13:34:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|13
1760967270000|2025-10-20 13:34:30|||||||||1
1760967280000|2025-10-20 13:34:40|||||||||94
1760967300000|2025-10-20 13:35:00|||||||||33
1760967310000|2025-10-20 13:35:10|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|25
1760967320000|2025-10-20 13:35:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|30
1760967330000|2025-10-20 13:35:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|76
1760967340000|2025-10-20 13:35:40|||||||||147
1760967350000|2025-10-20 13:35:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|57
1760967370000|2025-10-20 13:36:10|||||||||1
1760967380000|2025-10-20 13:36:20|||||||||1
1760967390000|2025-10-20 13:36:30|||||||||1
1760967400000|2025-10-20 13:36:40|||||||||1
1760967410000|2025-10-20 13:36:50|||||||||1
1760967420000|2025-10-20 13:37:00|||||||||28
1760967430000|2025-10-20 13:37:10|||||||||5
1760967440000|2025-10-20 13:37:20|||||||||1
1760967450000|2025-10-20 13:37:30|||||||||1
1760967460000|2025-10-20 13:37:40|||||||||1
1760967480000|2025-10-20 13:38:00|||||||||1
1760967490000|2025-10-20 13:38:10|||||||||3
1760967500000|2025-10-20 13:38:20|||||||||10
1760967520000|2025-10-20 13:38:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|11
1760967530000|2025-10-20 13:38:50|||||||||2
1760967540000|2025-10-20 13:39:00|||||||||1
1760967550000|2025-10-20 13:39:10|||||||||1
1760967560000|2025-10-20 13:39:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1760967590000|2025-10-20 13:39:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|23
1760967600000|2025-10-20 13:40:00|||||||||19
1760967610000|2025-10-20 13:40:10|||||||||1
1760967620000|2025-10-20 13:40:20|||||||||18
1760967630000|2025-10-20 13:40:30|||||||||10
1760967640000|2025-10-20 13:40:40|||||||||9
1760967650000|2025-10-20 13:40:50|||||||||2
1760967660000|2025-10-20 13:41:00|||||||||10
1760967680000|2025-10-20 13:41:20|||||||||11
1760967710000|2025-10-20 13:41:50|||||||||3
1760967740000|2025-10-20 13:42:20|||||||||2
1760967790000|2025-10-20 13:43:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1760967800000|2025-10-20 13:43:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1760967810000|2025-10-20 13:43:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|1
1760967820000|2025-10-20 13:43:40|||||||||1
1760967830000|2025-10-20 13:43:50|||||||||3
1760967840000|2025-10-20 13:44:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|3
1760967850000|2025-10-20 13:44:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1760967870000|2025-10-20 13:44:30|||||||||11
1760967880000|2025-10-20 13:44:40|||||||||1
1760967940000|2025-10-20 13:45:40|||||||||4
1760967950000|2025-10-20 13:45:50|||||||||4
1760967980000|2025-10-20 13:46:20|||||||||1
1760967990000|2025-10-20 13:46:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|18
1760968030000|2025-10-20 13:47:10|||||||||2
1760968080000|2025-10-20 13:48:00|||||||||3
1760968120000|2025-10-20 13:48:40|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|7
1760968130000|2025-10-20 13:48:50|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|12
1760968150000|2025-10-20 13:49:10|||||||||33
1760968200000|2025-10-20 13:50:00|||||||||159
1760968210000|2025-10-20 13:50:10|||||||||19
1760968220000|2025-10-20 13:50:20|||||||||3
1760968240000|2025-10-20 13:50:40|||||||||1
1760968260000|2025-10-20 13:51:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|9
1760968270000|2025-10-20 13:51:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1760968320000|2025-10-20 13:52:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|19
1760968340000|2025-10-20 13:52:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1760968350000|2025-10-20 13:52:30|||||||||10
1760968440000|2025-10-20 13:54:00|||||||||3
1760968500000|2025-10-20 13:55:00|||||||||75
1760968540000|2025-10-20 13:55:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|159
1760968560000|2025-10-20 13:56:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1760968580000|2025-10-20 13:56:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|55
1760968630000|2025-10-20 13:57:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|21
1760968650000|2025-10-20 13:57:30|||||||||2
1760968670000|2025-10-20 13:57:50|||||||||1
1760968700000|2025-10-20 13:58:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|17
1760968710000|2025-10-20 13:58:30|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|22
1760968720000|2025-10-20 13:58:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|23
1760968730000|2025-10-20 13:58:50|||||||||35
1760968760000|2025-10-20 13:59:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|14
1760968790000|2025-10-20 13:59:50|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|0
1760968800000|2025-10-20 14:00:00|19.27|19.19|19.25|19.17|19.3|19.22|19.25|19.17|21
1760968810000|2025-10-20 14:00:10|||||||||8
1760968840000|2025-10-20 14:00:40|||||||||3
1760968870000|2025-10-20 14:01:10|||||||||5
1760968900000|2025-10-20 14:01:40|||||||||1
1760968910000|2025-10-20 14:01:50|||||||||3
1760968920000|2025-10-20 14:02:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|100
1760968940000|2025-10-20 14:02:20|||||||||5
1760968960000|2025-10-20 14:02:40|||||||||3
1760968990000|2025-10-20 14:03:10|||||||||4
1760969000000|2025-10-20 14:03:20|||||||||4
1760969020000|2025-10-20 14:03:40|||||||||2
1760969030000|2025-10-20 14:03:50|||||||||1
1760969040000|2025-10-20 14:04:00|||||||||17
1760969080000|2025-10-20 14:04:40|||||||||3
1760969100000|2025-10-20 14:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|26
1760969120000|2025-10-20 14:05:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|213
1760969130000|2025-10-20 14:05:30|||||||||12
1760969150000|2025-10-20 14:05:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|21
1760969160000|2025-10-20 14:06:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760969170000|2025-10-20 14:06:10|||||||||1
1760969190000|2025-10-20 14:06:30|||||||||2
1760969210000|2025-10-20 14:06:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1760969220000|2025-10-20 14:07:00|||||||||1
1760969230000|2025-10-20 14:07:10|||||||||5
1760969240000|2025-10-20 14:07:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1760969250000|2025-10-20 14:07:30|||||||||7
1760969260000|2025-10-20 14:07:40|||||||||5
1760969330000|2025-10-20 14:08:50|||||||||5
1760969350000|2025-10-20 14:09:10|||||||||2
1760969360000|2025-10-20 14:09:20|||||||||1
1760969370000|2025-10-20 14:09:30|||||||||35
1760969400000|2025-10-20 14:10:00|||||||||103
1760969420000|2025-10-20 14:10:20|||||||||2
1760969440000|2025-10-20 14:10:40|||||||||3
1760969460000|2025-10-20 14:11:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|101
1760969470000|2025-10-20 14:11:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1760969490000|2025-10-20 14:11:30|||||||||1
1760969500000|2025-10-20 14:11:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1760969510000|2025-10-20 14:11:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760969530000|2025-10-20 14:12:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|49
1760969550000|2025-10-20 14:12:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|16
1760969560000|2025-10-20 14:12:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|24
1760969630000|2025-10-20 14:13:50|||||||||4
1760969670000|2025-10-20 14:14:30|||||||||47
1760969700000|2025-10-20 14:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|40
1760969710000|2025-10-20 14:15:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1760969720000|2025-10-20 14:15:20|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1760969730000|2025-10-20 14:15:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1760969770000|2025-10-20 14:16:10|||||||||1
1760969790000|2025-10-20 14:16:30|||||||||1
1760969810000|2025-10-20 14:16:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|111
1760969820000|2025-10-20 14:17:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|49
1760969890000|2025-10-20 14:18:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|48
1760969900000|2025-10-20 14:18:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|31
1760969910000|2025-10-20 14:18:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1760969960000|2025-10-20 14:19:20|||||||||67
1760970000000|2025-10-20 14:20:00|||||||||6
1760970020000|2025-10-20 14:20:20|||||||||2
1760970030000|2025-10-20 14:20:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|19
1760970040000|2025-10-20 14:20:40|||||||||4
1760970060000|2025-10-20 14:21:00|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|8
1760970070000|2025-10-20 14:21:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1760970090000|2025-10-20 14:21:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1760970110000|2025-10-20 14:21:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1760970190000|2025-10-20 14:23:10|||||||||243
1760970200000|2025-10-20 14:23:20|||||||||7
1760970260000|2025-10-20 14:24:20|||||||||6
1760970290000|2025-10-20 14:24:50|||||||||1
1760970300000|2025-10-20 14:25:00|||||||||12
1760970340000|2025-10-20 14:25:40|||||||||1
1760970370000|2025-10-20 14:26:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|65
1760970410000|2025-10-20 14:26:50|||||||||11
1760970430000|2025-10-20 14:27:10|||||||||5
1760970440000|2025-10-20 14:27:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1760970450000|2025-10-20 14:27:30|||||||||9
1760970480000|2025-10-20 14:28:00|||||||||5
1760970500000|2025-10-20 14:28:20|||||||||1
1760970520000|2025-10-20 14:28:40|||||||||2
1760970530000|2025-10-20 14:28:50|||||||||2
1760970540000|2025-10-20 14:29:00|||||||||6
1760970550000|2025-10-20 14:29:10|||||||||3
1760970560000|2025-10-20 14:29:20|||||||||4
1760970570000|2025-10-20 14:29:30|||||||||1
1760970580000|2025-10-20 14:29:40|||||||||5
1760970590000|2025-10-20 14:29:50|||||||||3
1760970600000|2025-10-20 14:30:00|||||||||17
1760970610000|2025-10-20 14:30:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|32
1760970620000|2025-10-20 14:30:20|||||||||6
1760970660000|2025-10-20 14:31:00|||||||||20
1760970680000|2025-10-20 14:31:20|||||||||2
1760970710000|2025-10-20 14:31:50|||||||||5
1760970720000|2025-10-20 14:32:00|||||||||10
1760970730000|2025-10-20 14:32:10|||||||||2
1760970750000|2025-10-20 14:32:30|||||||||94
1760970770000|2025-10-20 14:32:50|||||||||7
1760970790000|2025-10-20 14:33:10|||||||||2
1760970830000|2025-10-20 14:33:50|||||||||6
1760970840000|2025-10-20 14:34:00|||||||||20
1760970880000|2025-10-20 14:34:40|||||||||45
1760970890000|2025-10-20 14:34:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|110
1760970900000|2025-10-20 14:35:00|||||||||10
1760970950000|2025-10-20 14:35:50|||||||||2
1760970960000|2025-10-20 14:36:00|||||||||20
1760971000000|2025-10-20 14:36:40|||||||||4
1760971010000|2025-10-20 14:36:50|||||||||2
1760971020000|2025-10-20 14:37:00|||||||||1
1760971030000|2025-10-20 14:37:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|129
1760971070000|2025-10-20 14:37:50|||||||||2
1760971100000|2025-10-20 14:38:20|||||||||3
1760971110000|2025-10-20 14:38:30|||||||||9
1760971120000|2025-10-20 14:38:40|||||||||97
1760971130000|2025-10-20 14:38:50|||||||||30
1760971140000|2025-10-20 14:39:00|||||||||18
1760971170000|2025-10-20 14:39:30|||||||||7
1760971180000|2025-10-20 14:39:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1760971190000|2025-10-20 14:39:50|||||||||1
1760971200000|2025-10-20 14:40:00|||||||||11
1760971220000|2025-10-20 14:40:20|||||||||2
1760971250000|2025-10-20 14:40:50|||||||||1
1760971260000|2025-10-20 14:41:00|||||||||13
1760971290000|2025-10-20 14:41:30|||||||||2
1760971310000|2025-10-20 14:41:50|||||||||2
1760971320000|2025-10-20 14:42:00|||||||||9
1760971330000|2025-10-20 14:42:10|||||||||3
1760971350000|2025-10-20 14:42:30|||||||||18
1760971370000|2025-10-20 14:42:50|||||||||38
1760971380000|2025-10-20 14:43:00|||||||||1
1760971390000|2025-10-20 14:43:10|||||||||64
1760971420000|2025-10-20 14:43:40|||||||||4
1760971430000|2025-10-20 14:43:50|||||||||1
1760971440000|2025-10-20 14:44:00|||||||||65
1760971450000|2025-10-20 14:44:10|19|18.92|19|18.92|19.05|18.97|19|18.92|15
1760971460000|2025-10-20 14:44:20|||||||||16
1760971470000|2025-10-20 14:44:30|||||||||29
1760971480000|2025-10-20 14:44:40|||||||||16
1760971490000|2025-10-20 14:44:50|||||||||16
1760971500000|2025-10-20 14:45:00|||||||||37
1760971510000|2025-10-20 14:45:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|14
1760971520000|2025-10-20 14:45:20|19|18.92|19|18.92|19|18.92|19|18.92|2
1760971540000|2025-10-20 14:45:40|||||||||7
1760971550000|2025-10-20 14:45:50|||||||||17
1760971560000|2025-10-20 14:46:00|||||||||5
1760971570000|2025-10-20 14:46:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1760971580000|2025-10-20 14:46:20|||||||||2
1760971600000|2025-10-20 14:46:40|19|18.92|18.97|18.89|19|18.92|18.97|18.89|14
1760971610000|2025-10-20 14:46:50|19|18.92|19|18.92|19|18.92|19|18.92|5
1760971620000|2025-10-20 14:47:00|||||||||2
1760971670000|2025-10-20 14:47:50|||||||||2
1760971730000|2025-10-20 14:48:50|||||||||3
1760971740000|2025-10-20 14:49:00|||||||||4
1760971750000|2025-10-20 14:49:10|||||||||2
1760971790000|2025-10-20 14:49:50|||||||||2
1760971830000|2025-10-20 14:50:30|||||||||28
1760971850000|2025-10-20 14:50:50|||||||||2
1760971870000|2025-10-20 14:51:10|||||||||10
1760971900000|2025-10-20 14:51:40|||||||||3
1760971910000|2025-10-20 14:51:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|8
1760971920000|2025-10-20 14:52:00|||||||||2
1760971940000|2025-10-20 14:52:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1760971970000|2025-10-20 14:52:50|||||||||1
1760971980000|2025-10-20 14:53:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1760971990000|2025-10-20 14:53:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|1
1760972000000|2025-10-20 14:53:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1760972030000|2025-10-20 14:53:50|||||||||17
1760972040000|2025-10-20 14:54:00|||||||||12
1760972090000|2025-10-20 14:54:50|||||||||12
1760972100000|2025-10-20 14:55:00|||||||||19
1760972130000|2025-10-20 14:55:30|||||||||2
1760972150000|2025-10-20 14:55:50|||||||||1
1760972160000|2025-10-20 14:56:00|||||||||5
1760972170000|2025-10-20 14:56:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1760972190000|2025-10-20 14:56:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1760972210000|2025-10-20 14:56:50|||||||||25
1760972220000|2025-10-20 14:57:00|||||||||16
1760972230000|2025-10-20 14:57:10|||||||||4
1760972240000|2025-10-20 14:57:20|||||||||4
1760972270000|2025-10-20 14:57:50|||||||||3
1760972280000|2025-10-20 14:58:00|||||||||5
1760972300000|2025-10-20 14:58:20|||||||||3
1760972330000|2025-10-20 14:58:50|||||||||4
1760972340000|2025-10-20 14:59:00|||||||||9
1760972350000|2025-10-20 14:59:10|||||||||6
1760972360000|2025-10-20 14:59:20|||||||||20
1760972370000|2025-10-20 14:59:30|||||||||6
1760972380000|2025-10-20 14:59:40|||||||||34
1760972390000|2025-10-20 14:59:50|||||||||56
1760972400000|2025-10-20 15:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|272
1760972410000|2025-10-20 15:00:10|||||||||38
1760972420000|2025-10-20 15:00:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|80
1760972430000|2025-10-20 15:00:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|50
1760972450000|2025-10-20 15:00:50|||||||||1
1760972460000|2025-10-20 15:01:00|||||||||4
1760972490000|2025-10-20 15:01:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|27
1760972510000|2025-10-20 15:01:50|||||||||4
1760972530000|2025-10-20 15:02:10|||||||||3
1760972560000|2025-10-20 15:02:40|||||||||2
1760972570000|2025-10-20 15:02:50|||||||||2
1760972580000|2025-10-20 15:03:00|||||||||3
1760972610000|2025-10-20 15:03:30|||||||||2
1760972630000|2025-10-20 15:03:50|||||||||7
1760972690000|2025-10-20 15:04:50|||||||||9
1760972730000|2025-10-20 15:05:30|||||||||1
1760972740000|2025-10-20 15:05:40|||||||||4
1760972750000|2025-10-20 15:05:50|||||||||2
1760972760000|2025-10-20 15:06:00|||||||||70
1760972780000|2025-10-20 15:06:20|||||||||1
1760972790000|2025-10-20 15:06:30|||||||||3
1760972810000|2025-10-20 15:06:50|||||||||24
1760972830000|2025-10-20 15:07:10|||||||||4
1760972850000|2025-10-20 15:07:30|||||||||660
1760972860000|2025-10-20 15:07:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|115
1760972870000|2025-10-20 15:07:50|||||||||5
1760972900000|2025-10-20 15:08:20|||||||||1
1760972910000|2025-10-20 15:08:30|||||||||3
1760972930000|2025-10-20 15:08:50|||||||||24
1760972950000|2025-10-20 15:09:10|||||||||8
1760972980000|2025-10-20 15:09:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1760973000000|2025-10-20 15:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|7
1760973020000|2025-10-20 15:10:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|7
1760973040000|2025-10-20 15:10:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|5
1760973050000|2025-10-20 15:10:50|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|4
1760973060000|2025-10-20 15:11:00|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|106
1760973090000|2025-10-20 15:11:30|||||||||1
1760973100000|2025-10-20 15:11:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1760973110000|2025-10-20 15:11:50|||||||||2
1760973130000|2025-10-20 15:12:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|6
1760973140000|2025-10-20 15:12:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1760973150000|2025-10-20 15:12:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|27
1760973160000|2025-10-20 15:12:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1760973170000|2025-10-20 15:12:50|||||||||1
1760973180000|2025-10-20 15:13:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|18
1760973200000|2025-10-20 15:13:20|||||||||1
1760973210000|2025-10-20 15:13:30|||||||||7
1760973220000|2025-10-20 15:13:40|||||||||2
1760973230000|2025-10-20 15:13:50|||||||||1
1760973240000|2025-10-20 15:14:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|65
1760973250000|2025-10-20 15:14:10|||||||||4
1760973260000|2025-10-20 15:14:20|||||||||7
1760973270000|2025-10-20 15:14:30|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|15
1760973280000|2025-10-20 15:14:40|||||||||9
1760973290000|2025-10-20 15:14:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|24
1760973300000|2025-10-20 15:15:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|43
1760973310000|2025-10-20 15:15:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1760973350000|2025-10-20 15:15:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|13
1760973360000|2025-10-20 15:16:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1760973380000|2025-10-20 15:16:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1760973390000|2025-10-20 15:16:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|10
1760973400000|2025-10-20 15:16:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1760973410000|2025-10-20 15:16:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|11
1760973420000|2025-10-20 15:17:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|10
1760973470000|2025-10-20 15:17:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1760973500000|2025-10-20 15:18:20|||||||||26
1760973520000|2025-10-20 15:18:40|||||||||11
1760973530000|2025-10-20 15:18:50|||||||||3
1760973550000|2025-10-20 15:19:10|||||||||3
1760973580000|2025-10-20 15:19:40|||||||||1
1760973590000|2025-10-20 15:19:50|||||||||2
1760973600000|2025-10-20 15:20:00|||||||||18
1760973610000|2025-10-20 15:20:10|||||||||8
1760973630000|2025-10-20 15:20:30|||||||||1
1760973640000|2025-10-20 15:20:40|||||||||4
1760973650000|2025-10-20 15:20:50|||||||||13
1760973660000|2025-10-20 15:21:00|||||||||7
1760973670000|2025-10-20 15:21:10|||||||||5
1760973680000|2025-10-20 15:21:20|||||||||5
1760973700000|2025-10-20 15:21:40|||||||||7
1760973710000|2025-10-20 15:21:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|167
1760973730000|2025-10-20 15:22:10|||||||||41
1760973740000|2025-10-20 15:22:20|||||||||45
1760973750000|2025-10-20 15:22:30|||||||||2
1760973770000|2025-10-20 15:22:50|||||||||15
1760973780000|2025-10-20 15:23:00|||||||||1503
1760973790000|2025-10-20 15:23:10|||||||||2
1760973800000|2025-10-20 15:23:20|||||||||41
1760973810000|2025-10-20 15:23:30|||||||||7
1760973820000|2025-10-20 15:23:40|||||||||42
1760973830000|2025-10-20 15:23:50|||||||||15
1760973840000|2025-10-20 15:24:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|5
1760973850000|2025-10-20 15:24:10|||||||||2
1760973860000|2025-10-20 15:24:20|||||||||8
1760973870000|2025-10-20 15:24:30|||||||||1
1760973880000|2025-10-20 15:24:40|||||||||4
1760973890000|2025-10-20 15:24:50|||||||||16
1760973900000|2025-10-20 15:25:00|||||||||31
1760973910000|2025-10-20 15:25:10|||||||||11
1760973920000|2025-10-20 15:25:20|||||||||3
1760973930000|2025-10-20 15:25:30|||||||||1
1760973940000|2025-10-20 15:25:40|||||||||3
1760973950000|2025-10-20 15:25:50|||||||||7
1760973960000|2025-10-20 15:26:00|||||||||5
1760973970000|2025-10-20 15:26:10|||||||||2
1760973990000|2025-10-20 15:26:30|||||||||25
1760974000000|2025-10-20 15:26:40|||||||||167
1760974010000|2025-10-20 15:26:50|||||||||2
1760974020000|2025-10-20 15:27:00|||||||||2
1760974030000|2025-10-20 15:27:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|133
1760974040000|2025-10-20 15:27:20|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|56
1760974050000|2025-10-20 15:27:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|63
1760974060000|2025-10-20 15:27:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|21
1760974070000|2025-10-20 15:27:50|||||||||11
1760974080000|2025-10-20 15:28:00|||||||||3
1760974090000|2025-10-20 15:28:10|||||||||8
1760974120000|2025-10-20 15:28:40|||||||||17
1760974130000|2025-10-20 15:28:50|||||||||7
1760974140000|2025-10-20 15:29:00|||||||||64
1760974150000|2025-10-20 15:29:10|||||||||42
1760974160000|2025-10-20 15:29:20|||||||||102
1760974170000|2025-10-20 15:29:30|||||||||104
1760974180000|2025-10-20 15:29:40|||||||||144
1760974190000|2025-10-20 15:29:50|||||||||200
1760974200000|2025-10-20 15:30:00|||||||||70
1760974210000|2025-10-20 15:30:10|||||||||48
1760974220000|2025-10-20 15:30:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|76
1760974230000|2025-10-20 15:30:30|||||||||11
1760974240000|2025-10-20 15:30:40|||||||||3
1760974260000|2025-10-20 15:31:00|||||||||26
1760974270000|2025-10-20 15:31:10|||||||||3
1760974280000|2025-10-20 15:31:20|||||||||40
1760974290000|2025-10-20 15:31:30|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|62
1760974300000|2025-10-20 15:31:40|||||||||20
1760974320000|2025-10-20 15:32:00|||||||||65
1760974370000|2025-10-20 15:32:50|||||||||3
1760974380000|2025-10-20 15:33:00|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|54
1760974390000|2025-10-20 15:33:10|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|202
1760974410000|2025-10-20 15:33:30|||||||||68
1760974420000|2025-10-20 15:33:40|||||||||1
1760974450000|2025-10-20 15:34:10|||||||||6
1760974460000|2025-10-20 15:34:20|||||||||3
1760974490000|2025-10-20 15:34:50|||||||||24
1760974540000|2025-10-20 15:35:40|||||||||2
1760974590000|2025-10-20 15:36:30|||||||||2
1760974670000|2025-10-20 15:37:50|||||||||10
1760974680000|2025-10-20 15:38:00|||||||||2
1760974710000|2025-10-20 15:38:30|||||||||105
1760974720000|2025-10-20 15:38:40|||||||||1
1760974750000|2025-10-20 15:39:10|||||||||5
1760974800000|2025-10-20 15:40:00|||||||||12
1760974810000|2025-10-20 15:40:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|50
1760974840000|2025-10-20 15:40:40|||||||||12
1760974850000|2025-10-20 15:40:50|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|27
1760974860000|2025-10-20 15:41:00|18.9|18.82|18.88|18.8|18.9|18.82|18.85|18.77|7
1760974890000|2025-10-20 15:41:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1760974900000|2025-10-20 15:41:40|||||||||2
1760974930000|2025-10-20 15:42:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1760974940000|2025-10-20 15:42:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1760974970000|2025-10-20 15:42:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|3
1760975000000|2025-10-20 15:43:20|||||||||50
1760975040000|2025-10-20 15:44:00|||||||||520
1760975070000|2025-10-20 15:44:30|||||||||1
1760975090000|2025-10-20 15:44:50|||||||||14
1760975100000|2025-10-20 15:45:00|||||||||29
1760975140000|2025-10-20 15:45:40|||||||||19
1760975200000|2025-10-20 15:46:40|||||||||7
1760975280000|2025-10-20 15:48:00|||||||||20
1760975320000|2025-10-20 15:48:40|||||||||3
1760975330000|2025-10-20 15:48:50|||||||||2
1760975360000|2025-10-20 15:49:20|||||||||1
1760975370000|2025-10-20 15:49:30|||||||||1
1760975400000|2025-10-20 15:50:00|||||||||12
1760975410000|2025-10-20 15:50:10|||||||||1
1760975420000|2025-10-20 15:50:20|||||||||2
1760975440000|2025-10-20 15:50:40|||||||||50
1760975450000|2025-10-20 15:50:50|||||||||11
1760975480000|2025-10-20 15:51:20|||||||||4
1760975500000|2025-10-20 15:51:40|||||||||2
1760975510000|2025-10-20 15:51:50|18.87|18.79|18.85|18.77|18.9|18.82|18.85|18.77|43
1760975530000|2025-10-20 15:52:10|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|63
1760975540000|2025-10-20 15:52:20|18.92|18.84|18.95|18.87|18.95|18.87|18.9|18.82|1
1760975550000|2025-10-20 15:52:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|20
1760975560000|2025-10-20 15:52:40|18.9|18.82|18.87|18.79|18.92|18.84|18.85|18.77|49
1760975570000|2025-10-20 15:52:50|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|14
1760975580000|2025-10-20 15:53:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|6
1760975590000|2025-10-20 15:53:10|18.88|18.8|18.9|18.82|18.9|18.82|18.85|18.77|1
1760975600000|2025-10-20 15:53:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|40
1760975700000|2025-10-20 15:55:00|||||||||12
1760975730000|2025-10-20 15:55:30|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|14
1760975740000|2025-10-20 15:55:40|18.85|18.77|18.85|18.77|18.88|18.8|18.85|18.77|56
1760975750000|2025-10-20 15:55:50|18.88|18.8|18.88|18.8|18.9|18.82|18.85|18.77|18
1760975760000|2025-10-20 15:56:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|2
1760975840000|2025-10-20 15:57:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|40
1760975910000|2025-10-20 15:58:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|12
1760975950000|2025-10-20 15:59:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1760975970000|2025-10-20 15:59:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|86
1760975980000|2025-10-20 15:59:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1760975990000|2025-10-20 15:59:50|||||||||46
1760976000000|2025-10-20 16:00:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|36
1760976040000|2025-10-20 16:00:40|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1760976070000|2025-10-20 16:01:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1760976100000|2025-10-20 16:01:40|||||||||2
1760976200000|2025-10-20 16:03:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1760976290000|2025-10-20 16:04:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1760976300000|2025-10-20 16:05:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|19
1760976340000|2025-10-20 16:05:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|3
1760976370000|2025-10-20 16:06:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1760976400000|2025-10-20 16:06:40|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|0
1760976440000|2025-10-20 16:07:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1760976600000|2025-10-20 16:10:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|10
1760976610000|2025-10-20 16:10:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1760976620000|2025-10-20 16:10:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1760976630000|2025-10-20 16:10:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1760976640000|2025-10-20 16:10:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1760976680000|2025-10-20 16:11:20|||||||||5
1760976900000|2025-10-20 16:15:00|||||||||12
1760976910000|2025-10-20 16:15:10|||||||||1
1760976930000|2025-10-20 16:15:30|||||||||1
1760976950000|2025-10-20 16:15:50|||||||||1
1760977020000|2025-10-20 16:17:00|||||||||1
1760977090000|2025-10-20 16:18:10|||||||||14
1760977170000|2025-10-20 16:19:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|5
1760977180000|2025-10-20 16:19:40|||||||||1
1760977190000|2025-10-20 16:19:50|||||||||29
1760977200000|2025-10-20 16:20:00|||||||||12
1760977210000|2025-10-20 16:20:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|21
1760977270000|2025-10-20 16:21:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1760977370000|2025-10-20 16:22:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1760977380000|2025-10-20 16:23:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1760977440000|2025-10-20 16:24:00|||||||||1
1760977480000|2025-10-20 16:24:40|||||||||1
1760977500000|2025-10-20 16:25:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|16
1760977510000|2025-10-20 16:25:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1760977590000|2025-10-20 16:26:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1760977600000|2025-10-20 16:26:40|||||||||1
1760977620000|2025-10-20 16:27:00|||||||||2
1760977680000|2025-10-20 16:28:00|||||||||1
1760977800000|2025-10-20 16:30:00|||||||||11
1760977880000|2025-10-20 16:31:20|||||||||1
1760978040000|2025-10-20 16:34:00|||||||||2
1760978100000|2025-10-20 16:35:00|||||||||12
1760978130000|2025-10-20 16:35:30|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|12
1760978150000|2025-10-20 16:35:50|||||||||10
1760978400000|2025-10-20 16:40:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|108
1760978500000|2025-10-20 16:41:40|||||||||1
1760978530000|2025-10-20 16:42:10|||||||||1
1760978540000|2025-10-20 16:42:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|16
1760978600000|2025-10-20 16:43:20|||||||||4
1760978680000|2025-10-20 16:44:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|9
1760978690000|2025-10-20 16:44:50|||||||||67
1760978700000|2025-10-20 16:45:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|11
1760978740000|2025-10-20 16:45:40|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|3
1760978770000|2025-10-20 16:46:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|2
1760978780000|2025-10-20 16:46:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1760978830000|2025-10-20 16:47:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1760979000000|2025-10-20 16:50:00|||||||||12
1760979060000|2025-10-20 16:51:00|||||||||1
1760979080000|2025-10-20 16:51:20|||||||||2
1760979110000|2025-10-20 16:51:50|||||||||1
1760979180000|2025-10-20 16:53:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1760979210000|2025-10-20 16:53:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1760979220000|2025-10-20 16:53:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1760979300000|2025-10-20 16:55:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|35
1760979490000|2025-10-20 16:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1760979580000|2025-10-20 16:59:40|||||||||27
1760979600000|2025-10-20 17:00:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|17
1760979620000|2025-10-20 17:00:20|||||||||1
1760979640000|2025-10-20 17:00:40|||||||||1
1760979780000|2025-10-20 17:03:00|||||||||31
1760979810000|2025-10-20 17:03:30|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|36
1760979820000|2025-10-20 17:03:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1760979840000|2025-10-20 17:04:00|||||||||1
1760979860000|2025-10-20 17:04:20|18.65|18.57|18.65|18.57|18.68|18.6|18.65|18.57|0
1760979900000|2025-10-20 17:05:00|||||||||12
1760979970000|2025-10-20 17:06:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1760980000000|2025-10-20 17:06:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1760980030000|2025-10-20 17:07:10|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1760980160000|2025-10-20 17:09:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1760980200000|2025-10-20 17:10:00|||||||||12
1760980330000|2025-10-20 17:12:10|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|6
1760980490000|2025-10-20 17:14:50|||||||||1
1760980800000|2025-10-20 17:20:00|||||||||11
1760981100000|2025-10-20 17:25:00|||||||||12
1760981200000|2025-10-20 17:26:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1760981240000|2025-10-20 17:27:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1760981260000|2025-10-20 17:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1760981310000|2025-10-20 17:28:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1760981380000|2025-10-20 17:29:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1760981400000|2025-10-20 17:30:00|||||||||1
1760981500000|2025-10-20 17:31:40|||||||||1
1760982300000|2025-10-20 17:45:00|||||||||11
1760982380000|2025-10-20 17:46:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|18
1760982390000|2025-10-20 17:46:30|||||||||3
1760982470000|2025-10-20 17:47:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1760982620000|2025-10-20 17:50:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1760983250000|2025-10-20 18:00:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1760983500000|2025-10-20 18:05:00|||||||||11
1760983780000|2025-10-20 18:09:40|||||||||9
1760983800000|2025-10-20 18:10:00|||||||||11
1760983810000|2025-10-20 18:10:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1760983950000|2025-10-20 18:12:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|2
1760983960000|2025-10-20 18:12:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1760984100000|2025-10-20 18:15:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|25
1760984320000|2025-10-20 18:18:40|||||||||2
1760984330000|2025-10-20 18:18:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1760984390000|2025-10-20 18:19:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1760984400000|2025-10-20 18:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1760984410000|2025-10-20 18:20:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|5
1760984600000|2025-10-20 18:23:20|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|3
1760984700000|2025-10-20 18:25:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|11
1760984820000|2025-10-20 18:27:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1760984910000|2025-10-20 18:28:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1760984970000|2025-10-20 18:29:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1760985000000|2025-10-20 18:30:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|7
1760985130000|2025-10-20 18:32:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1760985150000|2025-10-20 18:32:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1760985160000|2025-10-20 18:32:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1760985220000|2025-10-20 18:33:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1760985240000|2025-10-20 18:34:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1760985300000|2025-10-20 18:35:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1760986640000|2025-10-20 18:57:20|||||||||18
1760986680000|2025-10-20 18:58:00|||||||||1
1760986790000|2025-10-20 18:59:50|||||||||10
1760987000000|2025-10-20 19:03:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|14
1760987700000|2025-10-20 19:15:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|5
1760987720000|2025-10-20 19:15:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1760987760000|2025-10-20 19:16:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1760988250000|2025-10-20 19:24:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1760988260000|2025-10-20 19:24:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1760988330000|2025-10-20 19:25:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1760988450000|2025-10-20 19:27:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1760988470000|2025-10-20 19:27:50|||||||||1
1760989020000|2025-10-20 19:37:00|||||||||1
1760989200000|2025-10-20 19:40:00|||||||||6
1760989630000|2025-10-20 19:47:10|||||||||1
1760989960000|2025-10-20 19:52:40|||||||||1
1760989980000|2025-10-20 19:53:00|||||||||15
1760990220000|2025-10-20 19:57:00|||||||||16
1760990230000|2025-10-20 19:57:10|||||||||1
1760990270000|2025-10-20 19:57:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|46
1760990330000|2025-10-20 19:58:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|17
1760990370000|2025-10-20 19:59:30|||||||||2
1760990390000|2025-10-20 19:59:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1761005700000|2025-10-21 00:15:00|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1761005710000|2025-10-21 00:15:10|18.78|18.48|18.7|18.45|18.78|18.48|18.7|18.45|0
1761005730000|2025-10-21 00:15:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761005800000|2025-10-21 00:16:40|18.57|18.49|18.6|18.35|18.6|18.49|18.57|18.35|0
1761005810000|2025-10-21 00:16:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761005830000|2025-10-21 00:17:10|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1761005990000|2025-10-21 00:19:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761006000000|2025-10-21 00:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761006050000|2025-10-21 00:20:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761006090000|2025-10-21 00:21:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761006110000|2025-10-21 00:21:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761006140000|2025-10-21 00:22:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761006300000|2025-10-21 00:25:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|1
1761006380000|2025-10-21 00:26:20|||||||||2
1761007120000|2025-10-21 00:38:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761007510000|2025-10-21 00:45:10|18.65|18.4|18.65|18.4|18.65|18.51|18.59|18.4|5
1761007600000|2025-10-21 00:46:40|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1761007840000|2025-10-21 00:50:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761007860000|2025-10-21 00:51:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1761007880000|2025-10-21 00:51:20|18.47|18.39|18.52|18.44|18.65|18.44|18.47|18.38|1
1761007890000|2025-10-21 00:51:30|18.49|18.41|18.65|18.4|18.65|18.41|18.49|18.35|0
1761007920000|2025-10-21 00:52:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1761007940000|2025-10-21 00:52:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1761007950000|2025-10-21 00:52:30|18.59|18.51|18.65|18.4|18.65|18.51|18.59|18.4|0
1761007960000|2025-10-21 00:52:40|18.59|18.51|18.59|18.51|18.65|18.54|18.59|18.4|0
1761008080000|2025-10-21 00:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761008190000|2025-10-21 00:56:30|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1761008210000|2025-10-21 00:56:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1761008370000|2025-10-21 00:59:30|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|1
1761008430000|2025-10-21 01:00:30|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1761008440000|2025-10-21 01:00:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1761008520000|2025-10-21 01:02:00|18.65|18.4|18.59|18.51|18.7|18.51|18.59|18.4|0
1761008550000|2025-10-21 01:02:30|18.65|18.4|18.65|18.4|18.7|18.54|18.62|18.4|0
1761008590000|2025-10-21 01:03:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761014580000|2025-10-21 02:43:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761014640000|2025-10-21 02:44:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761014680000|2025-10-21 02:44:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761014730000|2025-10-21 02:45:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761014840000|2025-10-21 02:47:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761014870000|2025-10-21 02:47:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761015150000|2025-10-21 02:52:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761015400000|2025-10-21 02:56:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1761019840000|2025-10-21 04:10:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761019850000|2025-10-21 04:10:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1761019890000|2025-10-21 04:11:30|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1761020050000|2025-10-21 04:14:10|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|4
1761020910000|2025-10-21 04:28:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1761022550000|2025-10-21 04:55:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761023180000|2025-10-21 05:06:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1761023190000|2025-10-21 05:06:30|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|0
1761023200000|2025-10-21 05:06:40|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|0
1761023210000|2025-10-21 05:06:50|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1761023220000|2025-10-21 05:07:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1761023240000|2025-10-21 05:07:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1761023250000|2025-10-21 05:07:30|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|0
1761023260000|2025-10-21 05:07:40|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1761023440000|2025-10-21 05:10:40|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1761023500000|2025-10-21 05:11:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761024680000|2025-10-21 05:31:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1761024730000|2025-10-21 05:32:10|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|0
1761024740000|2025-10-21 05:32:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761024750000|2025-10-21 05:32:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761024780000|2025-10-21 05:33:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761024850000|2025-10-21 05:34:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761024920000|2025-10-21 05:35:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761024960000|2025-10-21 05:36:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1761025280000|2025-10-21 05:41:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1761025580000|2025-10-21 05:46:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761025610000|2025-10-21 05:46:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1761025840000|2025-10-21 05:50:40|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1761025920000|2025-10-21 05:52:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761025940000|2025-10-21 05:52:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761026030000|2025-10-21 05:53:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761026090000|2025-10-21 05:54:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761026110000|2025-10-21 05:55:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761026130000|2025-10-21 05:55:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761026340000|2025-10-21 05:59:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761026370000|2025-10-21 05:59:30|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1761026430000|2025-10-21 06:00:30|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1761026450000|2025-10-21 06:00:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1761026560000|2025-10-21 06:02:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|14
1761026570000|2025-10-21 06:02:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1761026710000|2025-10-21 06:05:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1761026760000|2025-10-21 06:06:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|13
1761026770000|2025-10-21 06:06:10|||||||||2
1761026780000|2025-10-21 06:06:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|8
1761026790000|2025-10-21 06:06:30|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1761026820000|2025-10-21 06:07:00|||||||||2
1761026830000|2025-10-21 06:07:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761026840000|2025-10-21 06:07:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761026930000|2025-10-21 06:08:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761027180000|2025-10-21 06:13:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|7
1761027210000|2025-10-21 06:13:30|||||||||9
1761027510000|2025-10-21 06:18:30|||||||||1
1761027660000|2025-10-21 06:21:00|||||||||5
1761027720000|2025-10-21 06:22:00|||||||||1
1761027950000|2025-10-21 06:25:50|||||||||1
1761028090000|2025-10-21 06:28:10|||||||||1
1761028290000|2025-10-21 06:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1761028580000|2025-10-21 06:36:20|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|22
1761028670000|2025-10-21 06:37:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761028680000|2025-10-21 06:38:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761028700000|2025-10-21 06:38:20|||||||||2
1761028710000|2025-10-21 06:38:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|7
1761028770000|2025-10-21 06:39:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761028790000|2025-10-21 06:39:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761029090000|2025-10-21 06:44:50|||||||||10
1761029130000|2025-10-21 06:45:30|||||||||1
1761029200000|2025-10-21 06:46:40|||||||||1
1761029230000|2025-10-21 06:47:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|10
1761029260000|2025-10-21 06:47:40|||||||||2
1761029290000|2025-10-21 06:48:10|||||||||1
1761029300000|2025-10-21 06:48:20|||||||||1
1761029320000|2025-10-21 06:48:40|||||||||15
1761029460000|2025-10-21 06:51:00|||||||||3
1761029590000|2025-10-21 06:53:10|||||||||1
1761029630000|2025-10-21 06:53:50|||||||||1
1761029660000|2025-10-21 06:54:20|||||||||1
1761029680000|2025-10-21 06:54:40|||||||||1
1761029690000|2025-10-21 06:54:50|||||||||1
1761029710000|2025-10-21 06:55:10|||||||||1
1761029730000|2025-10-21 06:55:30|||||||||1
1761029740000|2025-10-21 06:55:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|64
1761029750000|2025-10-21 06:55:50|||||||||1
1761029820000|2025-10-21 06:57:00|||||||||1
1761029890000|2025-10-21 06:58:10|||||||||1
1761029940000|2025-10-21 06:59:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1761029990000|2025-10-21 06:59:50|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1761030000000|2025-10-21 07:00:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|9
1761030010000|2025-10-21 07:00:10|||||||||1
1761030020000|2025-10-21 07:00:20|||||||||1
1761030030000|2025-10-21 07:00:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|18
1761030040000|2025-10-21 07:00:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|13
1761030060000|2025-10-21 07:01:00|||||||||2
1761030080000|2025-10-21 07:01:20|||||||||5
1761030090000|2025-10-21 07:01:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|26
1761030100000|2025-10-21 07:01:40|||||||||1
1761030120000|2025-10-21 07:02:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761030150000|2025-10-21 07:02:30|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|9
1761030160000|2025-10-21 07:02:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761030170000|2025-10-21 07:02:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761030220000|2025-10-21 07:03:40|||||||||1
1761030260000|2025-10-21 07:04:20|||||||||1
1761030280000|2025-10-21 07:04:40|||||||||2
1761030300000|2025-10-21 07:05:00|||||||||24
1761030310000|2025-10-21 07:05:10|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|7
1761030320000|2025-10-21 07:05:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1761030340000|2025-10-21 07:05:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761030370000|2025-10-21 07:06:10|||||||||1
1761030380000|2025-10-21 07:06:20|||||||||3
1761030390000|2025-10-21 07:06:30|||||||||1
1761030400000|2025-10-21 07:06:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1761030440000|2025-10-21 07:07:20|||||||||7
1761030450000|2025-10-21 07:07:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761030480000|2025-10-21 07:08:00|||||||||1
1761030500000|2025-10-21 07:08:20|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|36
1761030570000|2025-10-21 07:09:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|66
1761030590000|2025-10-21 07:09:50|18.92|18.84|18.92|18.84|18.92|18.84|18.89|18.81|0
1761030630000|2025-10-21 07:10:30|||||||||2
1761030670000|2025-10-21 07:11:10|||||||||10
1761030680000|2025-10-21 07:11:20|||||||||2
1761030690000|2025-10-21 07:11:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1761030730000|2025-10-21 07:12:10|||||||||2
1761030760000|2025-10-21 07:12:40|||||||||3
1761030780000|2025-10-21 07:13:00|||||||||4
1761030810000|2025-10-21 07:13:30|||||||||2
1761030850000|2025-10-21 07:14:10|||||||||32
1761030890000|2025-10-21 07:14:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|5
1761030900000|2025-10-21 07:15:00|||||||||3
1761030920000|2025-10-21 07:15:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1761030940000|2025-10-21 07:15:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761030950000|2025-10-21 07:15:50|||||||||6
1761030970000|2025-10-21 07:16:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|25
1761031010000|2025-10-21 07:16:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|10
1761031050000|2025-10-21 07:17:30|||||||||2
1761031070000|2025-10-21 07:17:50|||||||||2
1761031080000|2025-10-21 07:18:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|48
1761031100000|2025-10-21 07:18:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|134
1761031110000|2025-10-21 07:18:30|||||||||3
1761031170000|2025-10-21 07:19:30|||||||||43
1761031180000|2025-10-21 07:19:40|||||||||3
1761031290000|2025-10-21 07:21:30|||||||||2
1761031360000|2025-10-21 07:22:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|14
1761031400000|2025-10-21 07:23:20|||||||||2
1761031410000|2025-10-21 07:23:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|2
1761031470000|2025-10-21 07:24:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1761031490000|2025-10-21 07:24:50|||||||||2
1761031510000|2025-10-21 07:25:10|||||||||2
1761031540000|2025-10-21 07:25:40|||||||||38
1761031550000|2025-10-21 07:25:50|||||||||22
1761031570000|2025-10-21 07:26:10|||||||||20
1761031600000|2025-10-21 07:26:40|||||||||1
1761031620000|2025-10-21 07:27:00|||||||||6
1761031630000|2025-10-21 07:27:10|||||||||3
1761031640000|2025-10-21 07:27:20|||||||||2
1761031650000|2025-10-21 07:27:30|||||||||1
1761031710000|2025-10-21 07:28:30|||||||||1
1761031780000|2025-10-21 07:29:40|||||||||3
1761031890000|2025-10-21 07:31:30|||||||||1
1761031920000|2025-10-21 07:32:00|||||||||2
1761031940000|2025-10-21 07:32:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|204
1761031970000|2025-10-21 07:32:50|||||||||1
1761031990000|2025-10-21 07:33:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1761032030000|2025-10-21 07:33:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1761032040000|2025-10-21 07:34:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1761032050000|2025-10-21 07:34:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1761032100000|2025-10-21 07:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|13
1761032140000|2025-10-21 07:35:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1761032160000|2025-10-21 07:36:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|14
1761032180000|2025-10-21 07:36:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761032250000|2025-10-21 07:37:30|||||||||1
1761032280000|2025-10-21 07:38:00|||||||||4
1761032290000|2025-10-21 07:38:10|||||||||2
1761032310000|2025-10-21 07:38:30|||||||||3
1761032350000|2025-10-21 07:39:10|||||||||3
1761032390000|2025-10-21 07:39:50|||||||||1
1761032400000|2025-10-21 07:40:00|||||||||14
1761032410000|2025-10-21 07:40:10|||||||||5
1761032440000|2025-10-21 07:40:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|16
1761032460000|2025-10-21 07:41:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761032480000|2025-10-21 07:41:20|||||||||5
1761032490000|2025-10-21 07:41:30|||||||||1
1761032500000|2025-10-21 07:41:40|||||||||2
1761032510000|2025-10-21 07:41:50|||||||||1
1761032540000|2025-10-21 07:42:20|||||||||2
1761032560000|2025-10-21 07:42:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|50
1761032580000|2025-10-21 07:43:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761032600000|2025-10-21 07:43:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1761032620000|2025-10-21 07:43:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1761032630000|2025-10-21 07:43:50|||||||||1
1761032670000|2025-10-21 07:44:30|||||||||2
1761032700000|2025-10-21 07:45:00|||||||||12
1761032730000|2025-10-21 07:45:30|||||||||11
1761032760000|2025-10-21 07:46:00|||||||||1
1761032770000|2025-10-21 07:46:10|||||||||4
1761032820000|2025-10-21 07:47:00|||||||||1
1761032840000|2025-10-21 07:47:20|||||||||3
1761032920000|2025-10-21 07:48:40|||||||||4
1761032950000|2025-10-21 07:49:10|||||||||1
1761032970000|2025-10-21 07:49:30|||||||||7
1761032980000|2025-10-21 07:49:40|||||||||3
1761033000000|2025-10-21 07:50:00|||||||||12
1761033060000|2025-10-21 07:51:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|12
1761033070000|2025-10-21 07:51:10|||||||||4
1761033080000|2025-10-21 07:51:20|||||||||3
1761033090000|2025-10-21 07:51:30|||||||||2
1761033100000|2025-10-21 07:51:40|||||||||3
1761033110000|2025-10-21 07:51:50|||||||||6
1761033170000|2025-10-21 07:52:50|||||||||3
1761033200000|2025-10-21 07:53:20|||||||||2
1761033230000|2025-10-21 07:53:50|||||||||2
1761033240000|2025-10-21 07:54:00|||||||||3
1761033280000|2025-10-21 07:54:40|||||||||3
1761033300000|2025-10-21 07:55:00|||||||||12
1761033320000|2025-10-21 07:55:20|||||||||2
1761033330000|2025-10-21 07:55:30|||||||||1
1761033350000|2025-10-21 07:55:50|||||||||4
1761033380000|2025-10-21 07:56:20|||||||||3
1761033400000|2025-10-21 07:56:40|||||||||1
1761033410000|2025-10-21 07:56:50|||||||||1
1761033420000|2025-10-21 07:57:00|||||||||1
1761033430000|2025-10-21 07:57:10|||||||||2
1761033440000|2025-10-21 07:57:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|100
1761033470000|2025-10-21 07:57:50|||||||||1
1761033490000|2025-10-21 07:58:10|||||||||18
1761033500000|2025-10-21 07:58:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1761033510000|2025-10-21 07:58:30|||||||||1
1761033540000|2025-10-21 07:59:00|||||||||1
1761033600000|2025-10-21 08:00:00|||||||||12
1761033620000|2025-10-21 08:00:20|||||||||3
1761033640000|2025-10-21 08:00:40|||||||||1
1761033670000|2025-10-21 08:01:10|||||||||4
1761033700000|2025-10-21 08:01:40|||||||||1
1761033730000|2025-10-21 08:02:10|||||||||2
1761033770000|2025-10-21 08:02:50|||||||||1
1761033780000|2025-10-21 08:03:00|||||||||1
1761033800000|2025-10-21 08:03:20|||||||||1
1761033810000|2025-10-21 08:03:30|||||||||7
1761033830000|2025-10-21 08:03:50|||||||||4
1761033840000|2025-10-21 08:04:00|||||||||1
1761033900000|2025-10-21 08:05:00|||||||||33
1761033910000|2025-10-21 08:05:10|||||||||3
1761033960000|2025-10-21 08:06:00|||||||||78
1761033980000|2025-10-21 08:06:20|||||||||6
1761033990000|2025-10-21 08:06:30|||||||||3
1761034010000|2025-10-21 08:06:50|||||||||1
1761034050000|2025-10-21 08:07:30|||||||||7
1761034090000|2025-10-21 08:08:10|||||||||2
1761034130000|2025-10-21 08:08:50|||||||||4
1761034170000|2025-10-21 08:09:30|||||||||1
1761034190000|2025-10-21 08:09:50|||||||||1
1761034200000|2025-10-21 08:10:00|||||||||11
1761034220000|2025-10-21 08:10:20|||||||||2
1761034230000|2025-10-21 08:10:30|||||||||3
1761034300000|2025-10-21 08:11:40|||||||||7
1761034320000|2025-10-21 08:12:00|||||||||17
1761034330000|2025-10-21 08:12:10|||||||||1
1761034360000|2025-10-21 08:12:40|||||||||1
1761034410000|2025-10-21 08:13:30|||||||||3
1761034430000|2025-10-21 08:13:50|||||||||5
1761034440000|2025-10-21 08:14:00|||||||||1
1761034450000|2025-10-21 08:14:10|||||||||1
1761034480000|2025-10-21 08:14:40|||||||||1
1761034520000|2025-10-21 08:15:20|||||||||1
1761034540000|2025-10-21 08:15:40|||||||||9
1761034550000|2025-10-21 08:15:50|||||||||1
1761034570000|2025-10-21 08:16:10|||||||||1
1761034580000|2025-10-21 08:16:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1761034590000|2025-10-21 08:16:30|||||||||1
1761034630000|2025-10-21 08:17:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|2
1761034640000|2025-10-21 08:17:20|||||||||12
1761034650000|2025-10-21 08:17:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|56
1761034660000|2025-10-21 08:17:40|||||||||2
1761034730000|2025-10-21 08:18:50|||||||||4
1761034750000|2025-10-21 08:19:10|||||||||1
1761034780000|2025-10-21 08:19:40|||||||||7
1761034800000|2025-10-21 08:20:00|||||||||12
1761034830000|2025-10-21 08:20:30|||||||||3
1761034860000|2025-10-21 08:21:00|||||||||1
1761034870000|2025-10-21 08:21:10|||||||||2
1761034880000|2025-10-21 08:21:20|||||||||1
1761034890000|2025-10-21 08:21:30|||||||||1
1761034910000|2025-10-21 08:21:50|||||||||4
1761034990000|2025-10-21 08:23:10|||||||||1
1761035020000|2025-10-21 08:23:40|||||||||10
1761035030000|2025-10-21 08:23:50|||||||||2
1761035060000|2025-10-21 08:24:20|||||||||3
1761035100000|2025-10-21 08:25:00|||||||||11
1761035130000|2025-10-21 08:25:30|||||||||3
1761035170000|2025-10-21 08:26:10|||||||||1
1761035210000|2025-10-21 08:26:50|||||||||1
1761035220000|2025-10-21 08:27:00|||||||||1
1761035240000|2025-10-21 08:27:20|||||||||3
1761035260000|2025-10-21 08:27:40|||||||||7
1761035270000|2025-10-21 08:27:50|||||||||3
1761035340000|2025-10-21 08:29:00|||||||||3
1761035360000|2025-10-21 08:29:20|||||||||1
1761035400000|2025-10-21 08:30:00|||||||||21
1761035410000|2025-10-21 08:30:10|||||||||1
1761035460000|2025-10-21 08:31:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|24
1761035530000|2025-10-21 08:32:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1761035570000|2025-10-21 08:32:50|||||||||1
1761035670000|2025-10-21 08:34:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1761035700000|2025-10-21 08:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1761035710000|2025-10-21 08:35:10|||||||||1
1761035750000|2025-10-21 08:35:50|||||||||5
1761035820000|2025-10-21 08:37:00|||||||||5
1761035830000|2025-10-21 08:37:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1761035860000|2025-10-21 08:37:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|62
1761035870000|2025-10-21 08:37:50|||||||||3
1761035960000|2025-10-21 08:39:20|||||||||1
1761036000000|2025-10-21 08:40:00|||||||||2
1761036040000|2025-10-21 08:40:40|||||||||1
1761036060000|2025-10-21 08:41:00|||||||||3
1761036160000|2025-10-21 08:42:40|||||||||2
1761036220000|2025-10-21 08:43:40|||||||||5
1761036230000|2025-10-21 08:43:50|||||||||3
1761036260000|2025-10-21 08:44:20|||||||||1
1761036270000|2025-10-21 08:44:30|||||||||3
1761036320000|2025-10-21 08:45:20|||||||||1
1761036330000|2025-10-21 08:45:30|||||||||2
1761036440000|2025-10-21 08:47:20|||||||||3
1761036520000|2025-10-21 08:48:40|||||||||1
1761036590000|2025-10-21 08:49:50|||||||||1
1761036600000|2025-10-21 08:50:00|||||||||60
1761036610000|2025-10-21 08:50:10|||||||||1
1761036640000|2025-10-21 08:50:40|||||||||1
1761036690000|2025-10-21 08:51:30|||||||||2
1761036710000|2025-10-21 08:51:50|||||||||2
1761036830000|2025-10-21 08:53:50|||||||||3
1761036910000|2025-10-21 08:55:10|||||||||1
1761036930000|2025-10-21 08:55:30|||||||||2
1761036940000|2025-10-21 08:55:40|||||||||1
1761036960000|2025-10-21 08:56:00|||||||||2
1761037000000|2025-10-21 08:56:40|||||||||1
1761037020000|2025-10-21 08:57:00|||||||||3
1761037040000|2025-10-21 08:57:20|||||||||1
1761037050000|2025-10-21 08:57:30|||||||||2
1761037060000|2025-10-21 08:57:40|||||||||2
1761037130000|2025-10-21 08:58:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|119
1761037200000|2025-10-21 09:00:00|||||||||12
1761037210000|2025-10-21 09:00:10|||||||||1
1761037270000|2025-10-21 09:01:10|||||||||1
1761037280000|2025-10-21 09:01:20|||||||||1
1761037310000|2025-10-21 09:01:50|||||||||3
1761037360000|2025-10-21 09:02:40|||||||||1
1761037390000|2025-10-21 09:03:10|||||||||68
1761037420000|2025-10-21 09:03:40|||||||||7
1761037430000|2025-10-21 09:03:50|||||||||17
1761037440000|2025-10-21 09:04:00|||||||||17
1761037450000|2025-10-21 09:04:10|||||||||10
1761037500000|2025-10-21 09:05:00|||||||||11
1761037510000|2025-10-21 09:05:10|||||||||1
1761037520000|2025-10-21 09:05:20|||||||||96
1761037560000|2025-10-21 09:06:00|||||||||1
1761037630000|2025-10-21 09:07:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|42
1761037640000|2025-10-21 09:07:20|||||||||1
1761037650000|2025-10-21 09:07:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|53
1761037680000|2025-10-21 09:08:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761037690000|2025-10-21 09:08:10|||||||||7
1761037720000|2025-10-21 09:08:40|||||||||1
1761037800000|2025-10-21 09:10:00|||||||||4
1761037810000|2025-10-21 09:10:10|||||||||33
1761037820000|2025-10-21 09:10:20|||||||||17
1761037840000|2025-10-21 09:10:40|||||||||2
1761037860000|2025-10-21 09:11:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|79
1761037880000|2025-10-21 09:11:20|||||||||4
1761037930000|2025-10-21 09:12:10|||||||||7
1761037990000|2025-10-21 09:13:10|||||||||4
1761038010000|2025-10-21 09:13:30|||||||||2
1761038030000|2025-10-21 09:13:50|||||||||1
1761038040000|2025-10-21 09:14:00|||||||||3
1761038050000|2025-10-21 09:14:10|||||||||1
1761038080000|2025-10-21 09:14:40|||||||||2
1761038100000|2025-10-21 09:15:00|||||||||12
1761038110000|2025-10-21 09:15:10|||||||||3
1761038130000|2025-10-21 09:15:30|||||||||1
1761038140000|2025-10-21 09:15:40|||||||||1
1761038160000|2025-10-21 09:16:00|||||||||3
1761038170000|2025-10-21 09:16:10|||||||||8
1761038180000|2025-10-21 09:16:20|||||||||2
1761038230000|2025-10-21 09:17:10|||||||||4
1761038350000|2025-10-21 09:19:10|||||||||1
1761038390000|2025-10-21 09:19:50|||||||||3
1761038400000|2025-10-21 09:20:00|||||||||1
1761038430000|2025-10-21 09:20:30|||||||||7
1761038510000|2025-10-21 09:21:50|||||||||68
1761038540000|2025-10-21 09:22:20|||||||||1
1761038560000|2025-10-21 09:22:40|||||||||18
1761038580000|2025-10-21 09:23:00|||||||||3
1761038600000|2025-10-21 09:23:20|||||||||146
1761038660000|2025-10-21 09:24:20|||||||||1
1761038680000|2025-10-21 09:24:40|||||||||7
1761038700000|2025-10-21 09:25:00|||||||||12
1761038800000|2025-10-21 09:26:40|||||||||2
1761038820000|2025-10-21 09:27:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|52
1761038830000|2025-10-21 09:27:10|||||||||17
1761038920000|2025-10-21 09:28:40|||||||||1
1761038930000|2025-10-21 09:28:50|||||||||1
1761038940000|2025-10-21 09:29:00|||||||||1
1761038990000|2025-10-21 09:29:50|||||||||2
1761039060000|2025-10-21 09:31:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|81
1761039080000|2025-10-21 09:31:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761039090000|2025-10-21 09:31:30|||||||||3
1761039130000|2025-10-21 09:32:10|||||||||4
1761039250000|2025-10-21 09:34:10|||||||||2
1761039300000|2025-10-21 09:35:00|||||||||2
1761039310000|2025-10-21 09:35:10|||||||||1
1761039320000|2025-10-21 09:35:20|||||||||1
1761039350000|2025-10-21 09:35:50|||||||||1
1761039380000|2025-10-21 09:36:20|||||||||2
1761039390000|2025-10-21 09:36:30|||||||||3
1761039430000|2025-10-21 09:37:10|||||||||1
1761039580000|2025-10-21 09:39:40|||||||||3
1761039590000|2025-10-21 09:39:50|||||||||1
1761039660000|2025-10-21 09:41:00|||||||||2
1761039700000|2025-10-21 09:41:40|||||||||1
1761039730000|2025-10-21 09:42:10|||||||||2
1761039760000|2025-10-21 09:42:40|||||||||5
1761039780000|2025-10-21 09:43:00|||||||||2
1761039830000|2025-10-21 09:43:50|||||||||2
1761039900000|2025-10-21 09:45:00|||||||||2
1761039980000|2025-10-21 09:46:20|||||||||1
1761040030000|2025-10-21 09:47:10|||||||||2
1761040110000|2025-10-21 09:48:30|||||||||2
1761040130000|2025-10-21 09:48:50|||||||||1
1761040170000|2025-10-21 09:49:30|||||||||1
1761040180000|2025-10-21 09:49:40|||||||||2
1761040200000|2025-10-21 09:50:00|||||||||2
1761040280000|2025-10-21 09:51:20|||||||||4
1761040320000|2025-10-21 09:52:00|||||||||11
1761040360000|2025-10-21 09:52:40|||||||||1
1761040370000|2025-10-21 09:52:50|||||||||1
1761040400000|2025-10-21 09:53:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|30
1761040410000|2025-10-21 09:53:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1761040420000|2025-10-21 09:53:40|||||||||110
1761040430000|2025-10-21 09:53:50|||||||||135
1761040490000|2025-10-21 09:54:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|50
1761040530000|2025-10-21 09:55:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1761040560000|2025-10-21 09:56:00|||||||||18
1761040610000|2025-10-21 09:56:50|||||||||3
1761040620000|2025-10-21 09:57:00|||||||||12
1761040730000|2025-10-21 09:58:50|||||||||3
1761040740000|2025-10-21 09:59:00|||||||||1
1761040760000|2025-10-21 09:59:20|||||||||50
1761040780000|2025-10-21 09:59:40|||||||||30
1761040810000|2025-10-21 10:00:10|||||||||2
1761040830000|2025-10-21 10:00:30|||||||||1
1761040860000|2025-10-21 10:01:00|||||||||31
1761040870000|2025-10-21 10:01:10|||||||||1
1761040890000|2025-10-21 10:01:30|||||||||33
1761040900000|2025-10-21 10:01:40|||||||||69
1761040940000|2025-10-21 10:02:20|||||||||1
1761040950000|2025-10-21 10:02:30|||||||||9
1761040960000|2025-10-21 10:02:40|||||||||5
1761040990000|2025-10-21 10:03:10|||||||||1
1761041000000|2025-10-21 10:03:20|||||||||1
1761041010000|2025-10-21 10:03:30|||||||||1
1761041040000|2025-10-21 10:04:00|||||||||7
1761041050000|2025-10-21 10:04:10|||||||||3
1761041110000|2025-10-21 10:05:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|241
1761041130000|2025-10-21 10:05:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|67
1761041140000|2025-10-21 10:05:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1761041160000|2025-10-21 10:06:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|9
1761041170000|2025-10-21 10:06:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761041190000|2025-10-21 10:06:30|||||||||1
1761041200000|2025-10-21 10:06:40|||||||||2
1761041270000|2025-10-21 10:07:50|||||||||1
1761041290000|2025-10-21 10:08:10|||||||||8
1761041330000|2025-10-21 10:08:50|||||||||2
1761041390000|2025-10-21 10:09:50|||||||||1
1761041400000|2025-10-21 10:10:00|||||||||12
1761041440000|2025-10-21 10:10:40|||||||||1
1761041480000|2025-10-21 10:11:20|||||||||1
1761041550000|2025-10-21 10:12:30|||||||||9
1761041570000|2025-10-21 10:12:50|||||||||1
1761041580000|2025-10-21 10:13:00|||||||||1
1761041610000|2025-10-21 10:13:30|||||||||1
1761041690000|2025-10-21 10:14:50|||||||||1
1761041700000|2025-10-21 10:15:00|||||||||14
1761041770000|2025-10-21 10:16:10|||||||||1
1761041800000|2025-10-21 10:16:40|||||||||1
1761041820000|2025-10-21 10:17:00|||||||||7
1761041850000|2025-10-21 10:17:30|||||||||3
1761041890000|2025-10-21 10:18:10|||||||||1
1761041930000|2025-10-21 10:18:50|||||||||2
1761041950000|2025-10-21 10:19:10|||||||||5
1761041990000|2025-10-21 10:19:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|131
1761042000000|2025-10-21 10:20:00|||||||||1
1761042040000|2025-10-21 10:20:40|||||||||1
1761042070000|2025-10-21 10:21:10|||||||||2
1761042090000|2025-10-21 10:21:30|||||||||2016
1761042130000|2025-10-21 10:22:10|||||||||2
1761042180000|2025-10-21 10:23:00|||||||||1
1761042220000|2025-10-21 10:23:40|||||||||3
1761042290000|2025-10-21 10:24:50|||||||||1
1761042330000|2025-10-21 10:25:30|||||||||1
1761042340000|2025-10-21 10:25:40|||||||||9
1761042470000|2025-10-21 10:27:50|||||||||8
1761042510000|2025-10-21 10:28:30|||||||||2
1761042530000|2025-10-21 10:28:50|||||||||3
1761042540000|2025-10-21 10:29:00|||||||||3
1761042600000|2025-10-21 10:30:00|||||||||1
1761042640000|2025-10-21 10:30:40|||||||||1
1761042650000|2025-10-21 10:30:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|115
1761042670000|2025-10-21 10:31:10|||||||||2
1761042690000|2025-10-21 10:31:30|||||||||1
1761042840000|2025-10-21 10:34:00|||||||||2
1761042890000|2025-10-21 10:34:50|||||||||2
1761042900000|2025-10-21 10:35:00|||||||||12
1761042910000|2025-10-21 10:35:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|17
1761042920000|2025-10-21 10:35:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|1
1761042930000|2025-10-21 10:35:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761042940000|2025-10-21 10:35:40|||||||||146
1761043010000|2025-10-21 10:36:50|||||||||1
1761043040000|2025-10-21 10:37:20|||||||||61
1761043110000|2025-10-21 10:38:30|||||||||1
1761043160000|2025-10-21 10:39:20|||||||||4
1761043170000|2025-10-21 10:39:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|6
1761043180000|2025-10-21 10:39:40|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|1
1761043230000|2025-10-21 10:40:30|||||||||2
1761043390000|2025-10-21 10:43:10|||||||||2
1761043510000|2025-10-21 10:45:10|||||||||4
1761043530000|2025-10-21 10:45:30|||||||||1
1761043590000|2025-10-21 10:46:30|||||||||2
1761043620000|2025-10-21 10:47:00|||||||||1
1761043660000|2025-10-21 10:47:40|||||||||50
1761043680000|2025-10-21 10:48:00|||||||||1
1761043740000|2025-10-21 10:49:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761043750000|2025-10-21 10:49:10|||||||||1
1761043760000|2025-10-21 10:49:20|||||||||2
1761043770000|2025-10-21 10:49:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|52
1761043780000|2025-10-21 10:49:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761043800000|2025-10-21 10:50:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|44
1761043820000|2025-10-21 10:50:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1761043880000|2025-10-21 10:51:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761043960000|2025-10-21 10:52:40|||||||||1
1761044000000|2025-10-21 10:53:20|||||||||1
1761044040000|2025-10-21 10:54:00|||||||||2
1761044080000|2025-10-21 10:54:40|||||||||8
1761044100000|2025-10-21 10:55:00|||||||||12
1761044110000|2025-10-21 10:55:10|||||||||1
1761044320000|2025-10-21 10:58:40|||||||||1
1761044400000|2025-10-21 11:00:00|||||||||11
1761044430000|2025-10-21 11:00:30|||||||||2
1761044460000|2025-10-21 11:01:00|||||||||1
1761044470000|2025-10-21 11:01:10|||||||||120
1761044480000|2025-10-21 11:01:20|||||||||3
1761044640000|2025-10-21 11:04:00|||||||||2
1761044660000|2025-10-21 11:04:20|||||||||2
1761044670000|2025-10-21 11:04:30|||||||||1
1761044680000|2025-10-21 11:04:40|||||||||3
1761044810000|2025-10-21 11:06:50|||||||||1
1761044830000|2025-10-21 11:07:10|||||||||4
1761044880000|2025-10-21 11:08:00|||||||||2
1761044900000|2025-10-21 11:08:20|||||||||1
1761044940000|2025-10-21 11:09:00|||||||||2
1761045020000|2025-10-21 11:10:20|||||||||1
1761045030000|2025-10-21 11:10:30|||||||||3
1761045110000|2025-10-21 11:11:50|||||||||2
1761045160000|2025-10-21 11:12:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1761045170000|2025-10-21 11:12:50|||||||||36
1761045290000|2025-10-21 11:14:50|||||||||1
1761045300000|2025-10-21 11:15:00|||||||||12
1761045340000|2025-10-21 11:15:40|||||||||1
1761045370000|2025-10-21 11:16:10|||||||||3
1761045630000|2025-10-21 11:20:30|||||||||2
1761045650000|2025-10-21 11:20:50|||||||||1
1761045720000|2025-10-21 11:22:00|||||||||1
1761045750000|2025-10-21 11:22:30|||||||||2
1761045790000|2025-10-21 11:23:10|||||||||24
1761045800000|2025-10-21 11:23:20|||||||||6
1761045820000|2025-10-21 11:23:40|||||||||1
1761045830000|2025-10-21 11:23:50|||||||||2
1761045860000|2025-10-21 11:24:20|||||||||3
1761045870000|2025-10-21 11:24:30|||||||||1
1761045900000|2025-10-21 11:25:00|||||||||37
1761046080000|2025-10-21 11:28:00|||||||||3
1761046140000|2025-10-21 11:29:00|||||||||3
1761046160000|2025-10-21 11:29:20|||||||||1
1761046210000|2025-10-21 11:30:10|||||||||1
1761046220000|2025-10-21 11:30:20|||||||||2
1761046230000|2025-10-21 11:30:30|||||||||1
1761046270000|2025-10-21 11:31:10|||||||||2
1761046300000|2025-10-21 11:31:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1761046370000|2025-10-21 11:32:50|||||||||1
1761046410000|2025-10-21 11:33:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|17
1761046450000|2025-10-21 11:34:10|||||||||1
1761046500000|2025-10-21 11:35:00|||||||||1
1761046510000|2025-10-21 11:35:10|||||||||1
1761046630000|2025-10-21 11:37:10|||||||||1
1761046690000|2025-10-21 11:38:10|||||||||1
1761046750000|2025-10-21 11:39:10|||||||||3
1761046780000|2025-10-21 11:39:40|||||||||1
1761046880000|2025-10-21 11:41:20|||||||||1
1761046900000|2025-10-21 11:41:40|||||||||1
1761046930000|2025-10-21 11:42:10|||||||||1
1761046940000|2025-10-21 11:42:20|||||||||2
1761046960000|2025-10-21 11:42:40|||||||||1
1761047000000|2025-10-21 11:43:20|||||||||1
1761047010000|2025-10-21 11:43:30|||||||||1
1761047040000|2025-10-21 11:44:00|||||||||1
1761047060000|2025-10-21 11:44:20|||||||||1
1761047070000|2025-10-21 11:44:30|||||||||3
1761047080000|2025-10-21 11:44:40|||||||||1
1761047090000|2025-10-21 11:44:50|||||||||1
1761047320000|2025-10-21 11:48:40|||||||||1
1761047350000|2025-10-21 11:49:10|||||||||12
1761047370000|2025-10-21 11:49:30|||||||||5
1761047470000|2025-10-21 11:51:10|||||||||5
1761047490000|2025-10-21 11:51:30|||||||||21
1761047500000|2025-10-21 11:51:40|||||||||1
1761047580000|2025-10-21 11:53:00|||||||||43
1761047780000|2025-10-21 11:56:20|||||||||1
1761047810000|2025-10-21 11:56:50|||||||||3
1761047840000|2025-10-21 11:57:20|||||||||3
1761047880000|2025-10-21 11:58:00|||||||||1
1761047900000|2025-10-21 11:58:20|||||||||1
1761047910000|2025-10-21 11:58:30|||||||||1
1761047930000|2025-10-21 11:58:50|||||||||1
1761047950000|2025-10-21 11:59:10|||||||||1
1761047980000|2025-10-21 11:59:40|||||||||1
1761048010000|2025-10-21 12:00:10|||||||||1
1761048040000|2025-10-21 12:00:40|||||||||1
1761048110000|2025-10-21 12:01:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1761048140000|2025-10-21 12:02:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761048170000|2025-10-21 12:02:50|||||||||1
1761048200000|2025-10-21 12:03:20|||||||||54
1761048210000|2025-10-21 12:03:30|||||||||7
1761048300000|2025-10-21 12:05:00|||||||||3
1761048380000|2025-10-21 12:06:20|||||||||1
1761048410000|2025-10-21 12:06:50|||||||||3
1761048420000|2025-10-21 12:07:00|||||||||6
1761048450000|2025-10-21 12:07:30|||||||||8
1761048460000|2025-10-21 12:07:40|||||||||1
1761048630000|2025-10-21 12:10:30|||||||||3
1761048650000|2025-10-21 12:10:50|||||||||1
1761048690000|2025-10-21 12:11:30|||||||||8
1761048720000|2025-10-21 12:12:00|||||||||8
1761048850000|2025-10-21 12:14:10|||||||||3
1761048860000|2025-10-21 12:14:20|||||||||4
1761048940000|2025-10-21 12:15:40|||||||||1
1761048990000|2025-10-21 12:16:30|||||||||11
1761049020000|2025-10-21 12:17:00|||||||||1
1761049140000|2025-10-21 12:19:00|||||||||1
1761049150000|2025-10-21 12:19:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|152
1761049160000|2025-10-21 12:19:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|8
1761049270000|2025-10-21 12:21:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761049300000|2025-10-21 12:21:40|||||||||1
1761049490000|2025-10-21 12:24:50|||||||||3
1761049500000|2025-10-21 12:25:00|||||||||8
1761049620000|2025-10-21 12:27:00|||||||||2
1761049630000|2025-10-21 12:27:10|||||||||13
1761049650000|2025-10-21 12:27:30|||||||||7
1761049660000|2025-10-21 12:27:40|||||||||1
1761049700000|2025-10-21 12:28:20|||||||||4
1761049750000|2025-10-21 12:29:10|||||||||1
1761049920000|2025-10-21 12:32:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|25
1761049940000|2025-10-21 12:32:20|||||||||1
1761050020000|2025-10-21 12:33:40|||||||||1
1761050100000|2025-10-21 12:35:00|||||||||13
1761050120000|2025-10-21 12:35:20|||||||||2
1761050150000|2025-10-21 12:35:50|||||||||3
1761050190000|2025-10-21 12:36:30|||||||||2
1761050230000|2025-10-21 12:37:10|||||||||1
1761050250000|2025-10-21 12:37:30|||||||||6
1761050270000|2025-10-21 12:37:50|||||||||3
1761050400000|2025-10-21 12:40:00|||||||||4
1761050410000|2025-10-21 12:40:10|||||||||5
1761050420000|2025-10-21 12:40:20|||||||||5
1761050430000|2025-10-21 12:40:30|||||||||2
1761050450000|2025-10-21 12:40:50|||||||||1
1761050480000|2025-10-21 12:41:20|||||||||1
1761050500000|2025-10-21 12:41:40|||||||||1
1761050510000|2025-10-21 12:41:50|||||||||1
1761050540000|2025-10-21 12:42:20|||||||||1
1761050550000|2025-10-21 12:42:30|||||||||1
1761050570000|2025-10-21 12:42:50|||||||||1
1761050580000|2025-10-21 12:43:00|||||||||1
1761050620000|2025-10-21 12:43:40|||||||||2
1761050640000|2025-10-21 12:44:00|||||||||1
1761050660000|2025-10-21 12:44:20|||||||||3
1761050690000|2025-10-21 12:44:50|||||||||1
1761050700000|2025-10-21 12:45:00|||||||||7
1761050720000|2025-10-21 12:45:20|||||||||4
1761050730000|2025-10-21 12:45:30|||||||||2
1761050750000|2025-10-21 12:45:50|||||||||2
1761050780000|2025-10-21 12:46:20|||||||||3
1761050840000|2025-10-21 12:47:20|||||||||4
1761050880000|2025-10-21 12:48:00|||||||||1
1761050890000|2025-10-21 12:48:10|||||||||1
1761050900000|2025-10-21 12:48:20|||||||||1
1761050950000|2025-10-21 12:49:10|||||||||5
1761050960000|2025-10-21 12:49:20|||||||||7
1761050970000|2025-10-21 12:49:30|||||||||2
1761050980000|2025-10-21 12:49:40|||||||||6
1761051060000|2025-10-21 12:51:00|||||||||9
1761051090000|2025-10-21 12:51:30|||||||||1
1761051110000|2025-10-21 12:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|194
1761051120000|2025-10-21 12:52:00|||||||||2
1761051140000|2025-10-21 12:52:20|||||||||2
1761051160000|2025-10-21 12:52:40|||||||||1
1761051170000|2025-10-21 12:52:50|||||||||1
1761051210000|2025-10-21 12:53:30|||||||||1
1761051220000|2025-10-21 12:53:40|||||||||1
1761051230000|2025-10-21 12:53:50|||||||||1
1761051270000|2025-10-21 12:54:30|||||||||4
1761051290000|2025-10-21 12:54:50|||||||||2
1761051320000|2025-10-21 12:55:20|||||||||4
1761051350000|2025-10-21 12:55:50|||||||||3
1761051360000|2025-10-21 12:56:00|||||||||1
1761051410000|2025-10-21 12:56:50|||||||||1
1761051420000|2025-10-21 12:57:00|||||||||1
1761051430000|2025-10-21 12:57:10|||||||||5
1761051480000|2025-10-21 12:58:00|||||||||2
1761051490000|2025-10-21 12:58:10|||||||||2
1761051540000|2025-10-21 12:59:00|||||||||1
1761051560000|2025-10-21 12:59:20|||||||||1
1761051570000|2025-10-21 12:59:30|||||||||3
1761051600000|2025-10-21 13:00:00|||||||||68
1761051630000|2025-10-21 13:00:30|||||||||1
1761051650000|2025-10-21 13:00:50|||||||||2
1761051660000|2025-10-21 13:01:00|||||||||24
1761051670000|2025-10-21 13:01:10|||||||||48
1761051690000|2025-10-21 13:01:30|||||||||1
1761051710000|2025-10-21 13:01:50|||||||||2
1761051720000|2025-10-21 13:02:00|||||||||1
1761051790000|2025-10-21 13:03:10|||||||||3
1761051810000|2025-10-21 13:03:30|||||||||7
1761051820000|2025-10-21 13:03:40|||||||||1
1761051830000|2025-10-21 13:03:50|||||||||1
1761051870000|2025-10-21 13:04:30|||||||||101
1761051900000|2025-10-21 13:05:00|||||||||2
1761051920000|2025-10-21 13:05:20|||||||||2
1761051960000|2025-10-21 13:06:00|||||||||1
1761052000000|2025-10-21 13:06:40|||||||||2
1761052050000|2025-10-21 13:07:30|||||||||2
1761052060000|2025-10-21 13:07:40|||||||||9
1761052160000|2025-10-21 13:09:20|||||||||12
1761052180000|2025-10-21 13:09:40|||||||||2
1761052210000|2025-10-21 13:10:10|||||||||1
1761052240000|2025-10-21 13:10:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|18
1761052250000|2025-10-21 13:10:50|||||||||74
1761052340000|2025-10-21 13:12:20|||||||||6
1761052390000|2025-10-21 13:13:10|||||||||4
1761052440000|2025-10-21 13:14:00|||||||||1
1761052450000|2025-10-21 13:14:10|||||||||1
1761052460000|2025-10-21 13:14:20|||||||||1
1761052470000|2025-10-21 13:14:30|||||||||2
1761052490000|2025-10-21 13:14:50|||||||||2
1761052520000|2025-10-21 13:15:20|||||||||3
1761052530000|2025-10-21 13:15:30|||||||||10
1761052620000|2025-10-21 13:17:00|||||||||1
1761052630000|2025-10-21 13:17:10|||||||||2
1761052640000|2025-10-21 13:17:20|||||||||10
1761052650000|2025-10-21 13:17:30|||||||||1
1761052660000|2025-10-21 13:17:40|||||||||1
1761052710000|2025-10-21 13:18:30|||||||||1
1761052750000|2025-10-21 13:19:10|||||||||8
1761052770000|2025-10-21 13:19:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1761052810000|2025-10-21 13:20:10|||||||||50
1761052830000|2025-10-21 13:20:30|||||||||1
1761052910000|2025-10-21 13:21:50|||||||||3
1761052960000|2025-10-21 13:22:40|||||||||2
1761052980000|2025-10-21 13:23:00|||||||||9
1761053050000|2025-10-21 13:24:10|||||||||2
1761053090000|2025-10-21 13:24:50|||||||||1
1761053200000|2025-10-21 13:26:40|||||||||10
1761053300000|2025-10-21 13:28:20|||||||||1
1761053310000|2025-10-21 13:28:30|||||||||5
1761053360000|2025-10-21 13:29:20|||||||||1
1761053400000|2025-10-21 13:30:00|||||||||3
1761053420000|2025-10-21 13:30:20|||||||||40
1761053430000|2025-10-21 13:30:30|||||||||4
1761053450000|2025-10-21 13:30:50|||||||||50
1761053460000|2025-10-21 13:31:00|||||||||2
1761053480000|2025-10-21 13:31:20|||||||||4
1761053490000|2025-10-21 13:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|180
1761053500000|2025-10-21 13:31:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|8
1761053530000|2025-10-21 13:32:10|||||||||2
1761053540000|2025-10-21 13:32:20|||||||||81
1761053550000|2025-10-21 13:32:30|||||||||60
1761053560000|2025-10-21 13:32:40|||||||||3
1761053580000|2025-10-21 13:33:00|||||||||23
1761053620000|2025-10-21 13:33:40|||||||||3
1761053630000|2025-10-21 13:33:50|||||||||1
1761053650000|2025-10-21 13:34:10|||||||||29
1761053660000|2025-10-21 13:34:20|||||||||7
1761053670000|2025-10-21 13:34:30|||||||||9
1761053680000|2025-10-21 13:34:40|||||||||53
1761053690000|2025-10-21 13:34:50|||||||||33
1761053700000|2025-10-21 13:35:00|||||||||6
1761053710000|2025-10-21 13:35:10|||||||||7
1761053720000|2025-10-21 13:35:20|||||||||40
1761053740000|2025-10-21 13:35:40|||||||||41
1761053750000|2025-10-21 13:35:50|||||||||8
1761053760000|2025-10-21 13:36:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|69
1761053770000|2025-10-21 13:36:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761053780000|2025-10-21 13:36:20|||||||||41
1761053790000|2025-10-21 13:36:30|||||||||39
1761053810000|2025-10-21 13:36:50|||||||||39
1761053820000|2025-10-21 13:37:00|||||||||15
1761053830000|2025-10-21 13:37:10|18.87|18.79|18.87|18.79|18.87|18.79|18.84|18.76|56
1761053840000|2025-10-21 13:37:20|||||||||21
1761053850000|2025-10-21 13:37:30|||||||||26
1761053860000|2025-10-21 13:37:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|52
1761053870000|2025-10-21 13:37:50|||||||||27
1761053880000|2025-10-21 13:38:00|||||||||17
1761053890000|2025-10-21 13:38:10|||||||||27
1761053900000|2025-10-21 13:38:20|||||||||25
1761053910000|2025-10-21 13:38:30|||||||||19
1761053920000|2025-10-21 13:38:40|||||||||26
1761053930000|2025-10-21 13:38:50|||||||||57
1761053950000|2025-10-21 13:39:10|||||||||6
1761053960000|2025-10-21 13:39:20|||||||||5
1761053980000|2025-10-21 13:39:40|||||||||35
1761053990000|2025-10-21 13:39:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|157
1761054000000|2025-10-21 13:40:00|||||||||1
1761054010000|2025-10-21 13:40:10|||||||||50
1761054020000|2025-10-21 13:40:20|||||||||5
1761054040000|2025-10-21 13:40:40|||||||||7
1761054050000|2025-10-21 13:40:50|||||||||2
1761054060000|2025-10-21 13:41:00|||||||||37
1761054070000|2025-10-21 13:41:10|||||||||5
1761054080000|2025-10-21 13:41:20|||||||||1
1761054090000|2025-10-21 13:41:30|||||||||7
1761054100000|2025-10-21 13:41:40|||||||||31
1761054110000|2025-10-21 13:41:50|||||||||11
1761054120000|2025-10-21 13:42:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|13
1761054130000|2025-10-21 13:42:10|||||||||1
1761054140000|2025-10-21 13:42:20|||||||||1
1761054150000|2025-10-21 13:42:30|||||||||8
1761054160000|2025-10-21 13:42:40|||||||||8
1761054180000|2025-10-21 13:43:00|||||||||35
1761054190000|2025-10-21 13:43:10|||||||||12
1761054200000|2025-10-21 13:43:20|||||||||1
1761054210000|2025-10-21 13:43:30|||||||||6
1761054220000|2025-10-21 13:43:40|||||||||30
1761054230000|2025-10-21 13:43:50|||||||||28
1761054240000|2025-10-21 13:44:00|||||||||5
1761054250000|2025-10-21 13:44:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|7
1761054260000|2025-10-21 13:44:20|||||||||29
1761054270000|2025-10-21 13:44:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|107
1761054290000|2025-10-21 13:44:50|||||||||13
1761054300000|2025-10-21 13:45:00|||||||||6
1761054310000|2025-10-21 13:45:10|||||||||1
1761054320000|2025-10-21 13:45:20|||||||||6
1761054330000|2025-10-21 13:45:30|||||||||39
1761054340000|2025-10-21 13:45:40|||||||||5
1761054350000|2025-10-21 13:45:50|||||||||9
1761054360000|2025-10-21 13:46:00|||||||||98
1761054370000|2025-10-21 13:46:10|||||||||6
1761054380000|2025-10-21 13:46:20|||||||||37
1761054390000|2025-10-21 13:46:30|||||||||7
1761054400000|2025-10-21 13:46:40|||||||||14
1761054410000|2025-10-21 13:46:50|||||||||50
1761054420000|2025-10-21 13:47:00|||||||||5
1761054430000|2025-10-21 13:47:10|||||||||6
1761054440000|2025-10-21 13:47:20|||||||||6
1761054450000|2025-10-21 13:47:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|26
1761054470000|2025-10-21 13:47:50|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|11
1761054480000|2025-10-21 13:48:00|||||||||7
1761054490000|2025-10-21 13:48:10|||||||||6
1761054500000|2025-10-21 13:48:20|||||||||38
1761054520000|2025-10-21 13:48:40|||||||||6
1761054530000|2025-10-21 13:48:50|||||||||38
1761054540000|2025-10-21 13:49:00|||||||||81
1761054550000|2025-10-21 13:49:10|||||||||5
1761054570000|2025-10-21 13:49:30|||||||||22
1761054580000|2025-10-21 13:49:40|||||||||7
1761054590000|2025-10-21 13:49:50|||||||||52
1761054600000|2025-10-21 13:50:00|||||||||6
1761054610000|2025-10-21 13:50:10|||||||||1
1761054620000|2025-10-21 13:50:20|||||||||6
1761054630000|2025-10-21 13:50:30|||||||||8
1761054640000|2025-10-21 13:50:40|||||||||7
1761054650000|2025-10-21 13:50:50|||||||||6
1761054670000|2025-10-21 13:51:10|||||||||6
1761054680000|2025-10-21 13:51:20|||||||||6
1761054690000|2025-10-21 13:51:30|||||||||9
1761054710000|2025-10-21 13:51:50|||||||||6
1761054730000|2025-10-21 13:52:10|||||||||8
1761054750000|2025-10-21 13:52:30|||||||||5
1761054760000|2025-10-21 13:52:40|||||||||3
1761054770000|2025-10-21 13:52:50|||||||||38
1761054780000|2025-10-21 13:53:00|||||||||1
1761054790000|2025-10-21 13:53:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|57
1761054820000|2025-10-21 13:53:40|||||||||32
1761054830000|2025-10-21 13:53:50|||||||||6
1761054840000|2025-10-21 13:54:00|||||||||12
1761054850000|2025-10-21 13:54:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|109
1761054860000|2025-10-21 13:54:20|||||||||3
1761054870000|2025-10-21 13:54:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|86
1761054890000|2025-10-21 13:54:50|||||||||5
1761054910000|2025-10-21 13:55:10|||||||||38
1761054930000|2025-10-21 13:55:30|||||||||6
1761054940000|2025-10-21 13:55:40|||||||||31
1761054950000|2025-10-21 13:55:50|||||||||5
1761054960000|2025-10-21 13:56:00|||||||||25
1761054970000|2025-10-21 13:56:10|||||||||50
1761054980000|2025-10-21 13:56:20|||||||||9
1761055000000|2025-10-21 13:56:40|||||||||39
1761055010000|2025-10-21 13:56:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|46
1761055020000|2025-10-21 13:57:00|||||||||1
1761055030000|2025-10-21 13:57:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761055040000|2025-10-21 13:57:20|||||||||3
1761055060000|2025-10-21 13:57:40|||||||||34
1761055070000|2025-10-21 13:57:50|||||||||3
1761055080000|2025-10-21 13:58:00|||||||||31
1761055110000|2025-10-21 13:58:30|||||||||30
1761055140000|2025-10-21 13:59:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|143
1761055170000|2025-10-21 13:59:30|||||||||27
1761055190000|2025-10-21 13:59:50|||||||||31
1761055210000|2025-10-21 14:00:10|||||||||2
1761055230000|2025-10-21 14:00:30|||||||||2
1761055240000|2025-10-21 14:00:40|||||||||30
1761055260000|2025-10-21 14:01:00|||||||||3
1761055270000|2025-10-21 14:01:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|129
1761055290000|2025-10-21 14:01:30|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|2
1761055310000|2025-10-21 14:01:50|||||||||33
1761055320000|2025-10-21 14:02:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|39
1761055330000|2025-10-21 14:02:10|||||||||2
1761055340000|2025-10-21 14:02:20|||||||||2
1761055360000|2025-10-21 14:02:40|||||||||3
1761055380000|2025-10-21 14:03:00|18.94|18.86|18.97|18.89|18.97|18.89|18.92|18.84|219
1761055400000|2025-10-21 14:03:20|||||||||1
1761055410000|2025-10-21 14:03:30|||||||||2
1761055430000|2025-10-21 14:03:50|||||||||32
1761055460000|2025-10-21 14:04:20|||||||||31
1761055470000|2025-10-21 14:04:30|||||||||3
1761055500000|2025-10-21 14:05:00|||||||||130
1761055510000|2025-10-21 14:05:10|||||||||3
1761055520000|2025-10-21 14:05:20|||||||||1
1761055530000|2025-10-21 14:05:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|33
1761055540000|2025-10-21 14:05:40|||||||||7
1761055550000|2025-10-21 14:05:50|||||||||3
1761055570000|2025-10-21 14:06:10|||||||||29
1761055580000|2025-10-21 14:06:20|||||||||3
1761055600000|2025-10-21 14:06:40|||||||||30
1761055610000|2025-10-21 14:06:50|||||||||3
1761055620000|2025-10-21 14:07:00|||||||||48
1761055640000|2025-10-21 14:07:20|||||||||36
1761055660000|2025-10-21 14:07:40|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|30
1761055670000|2025-10-21 14:07:50|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|32
1761055710000|2025-10-21 14:08:30|||||||||87
1761055720000|2025-10-21 14:08:40|||||||||1
1761055740000|2025-10-21 14:09:00|||||||||29
1761055770000|2025-10-21 14:09:30|||||||||1
1761055780000|2025-10-21 14:09:40|||||||||14
1761055790000|2025-10-21 14:09:50|||||||||56
1761055800000|2025-10-21 14:10:00|||||||||3
1761055810000|2025-10-21 14:10:10|||||||||7
1761055830000|2025-10-21 14:10:30|||||||||1
1761055840000|2025-10-21 14:10:40|||||||||2
1761055850000|2025-10-21 14:10:50|||||||||9
1761055870000|2025-10-21 14:11:10|||||||||4
1761055880000|2025-10-21 14:11:20|||||||||1
1761055900000|2025-10-21 14:11:40|||||||||3
1761055910000|2025-10-21 14:11:50|||||||||1
1761055930000|2025-10-21 14:12:10|||||||||4
1761055940000|2025-10-21 14:12:20|||||||||3
1761055960000|2025-10-21 14:12:40|||||||||4
1761056000000|2025-10-21 14:13:20|||||||||12
1761056020000|2025-10-21 14:13:40|||||||||1
1761056030000|2025-10-21 14:13:50|||||||||1
1761056040000|2025-10-21 14:14:00|||||||||1
1761056060000|2025-10-21 14:14:20|||||||||1
1761056070000|2025-10-21 14:14:30|||||||||4
1761056080000|2025-10-21 14:14:40|||||||||7
1761056090000|2025-10-21 14:14:50|||||||||3
1761056100000|2025-10-21 14:15:00|||||||||1
1761056160000|2025-10-21 14:16:00|||||||||3
1761056180000|2025-10-21 14:16:20|||||||||1
1761056200000|2025-10-21 14:16:40|||||||||1
1761056210000|2025-10-21 14:16:50|||||||||4
1761056230000|2025-10-21 14:17:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|114
1761056240000|2025-10-21 14:17:20|||||||||1
1761056260000|2025-10-21 14:17:40|||||||||1
1761056280000|2025-10-21 14:18:00|||||||||2
1761056350000|2025-10-21 14:19:10|||||||||9
1761056390000|2025-10-21 14:19:50|||||||||1
1761056410000|2025-10-21 14:20:10|||||||||3
1761056430000|2025-10-21 14:20:30|||||||||1
1761056440000|2025-10-21 14:20:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|41
1761056450000|2025-10-21 14:20:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|9
1761056460000|2025-10-21 14:21:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|18
1761056520000|2025-10-21 14:22:00|||||||||1
1761056530000|2025-10-21 14:22:10|||||||||1
1761056550000|2025-10-21 14:22:30|||||||||13
1761056590000|2025-10-21 14:23:10|||||||||1
1761056620000|2025-10-21 14:23:40|||||||||9
1761056640000|2025-10-21 14:24:00|||||||||2
1761056650000|2025-10-21 14:24:10|||||||||32
1761056660000|2025-10-21 14:24:20|||||||||1
1761056730000|2025-10-21 14:25:30|||||||||2
1761056740000|2025-10-21 14:25:40|||||||||2
1761056770000|2025-10-21 14:26:10|||||||||1
1761056780000|2025-10-21 14:26:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|107
1761056790000|2025-10-21 14:26:30|||||||||3
1761056800000|2025-10-21 14:26:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|9
1761056810000|2025-10-21 14:26:50|||||||||110
1761056830000|2025-10-21 14:27:10|||||||||63
1761056840000|2025-10-21 14:27:20|||||||||7
1761056850000|2025-10-21 14:27:30|||||||||35
1761056870000|2025-10-21 14:27:50|||||||||5
1761056890000|2025-10-21 14:28:10|||||||||32
1761056900000|2025-10-21 14:28:20|||||||||1
1761056910000|2025-10-21 14:28:30|||||||||2
1761056920000|2025-10-21 14:28:40|||||||||27
1761056930000|2025-10-21 14:28:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|56
1761056960000|2025-10-21 14:29:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761056980000|2025-10-21 14:29:40|||||||||31
1761057010000|2025-10-21 14:30:10|||||||||3
1761057020000|2025-10-21 14:30:20|||||||||33
1761057040000|2025-10-21 14:30:40|||||||||3
1761057050000|2025-10-21 14:30:50|||||||||54
1761057070000|2025-10-21 14:31:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|29
1761057080000|2025-10-21 14:31:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|36
1761057090000|2025-10-21 14:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761057110000|2025-10-21 14:31:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|34
1761057120000|2025-10-21 14:32:00|||||||||2
1761057130000|2025-10-21 14:32:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761057150000|2025-10-21 14:32:30|||||||||54
1761057160000|2025-10-21 14:32:40|||||||||50
1761057170000|2025-10-21 14:32:50|||||||||63
1761057180000|2025-10-21 14:33:00|||||||||87
1761057200000|2025-10-21 14:33:20|||||||||2
1761057210000|2025-10-21 14:33:30|||||||||1
1761057230000|2025-10-21 14:33:50|||||||||1
1761057240000|2025-10-21 14:34:00|||||||||1
1761057250000|2025-10-21 14:34:10|||||||||10
1761057260000|2025-10-21 14:34:20|||||||||1
1761057290000|2025-10-21 14:34:50|||||||||14
1761057300000|2025-10-21 14:35:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|23
1761057310000|2025-10-21 14:35:10|||||||||51
1761057350000|2025-10-21 14:35:50|||||||||74
1761057360000|2025-10-21 14:36:00|||||||||1
1761057370000|2025-10-21 14:36:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|58
1761057380000|2025-10-21 14:36:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761057430000|2025-10-21 14:37:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|28
1761057440000|2025-10-21 14:37:20|||||||||8
1761057470000|2025-10-21 14:37:50|||||||||1
1761057480000|2025-10-21 14:38:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1761057510000|2025-10-21 14:38:30|||||||||1
1761057530000|2025-10-21 14:38:50|||||||||4
1761057590000|2025-10-21 14:39:50|||||||||2
1761057600000|2025-10-21 14:40:00|||||||||3
1761057650000|2025-10-21 14:40:50|||||||||1
1761057660000|2025-10-21 14:41:00|||||||||1
1761057670000|2025-10-21 14:41:10|||||||||1
1761057680000|2025-10-21 14:41:20|||||||||2
1761057710000|2025-10-21 14:41:50|||||||||3
1761057720000|2025-10-21 14:42:00|||||||||1
1761057730000|2025-10-21 14:42:10|||||||||4
1761057760000|2025-10-21 14:42:40|||||||||1
1761057770000|2025-10-21 14:42:50|||||||||13
1761057780000|2025-10-21 14:43:00|||||||||3
1761057790000|2025-10-21 14:43:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|9
1761057800000|2025-10-21 14:43:20|||||||||2
1761057830000|2025-10-21 14:43:50|||||||||1
1761057850000|2025-10-21 14:44:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|30
1761057860000|2025-10-21 14:44:20|||||||||3
1761057870000|2025-10-21 14:44:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|1
1761057890000|2025-10-21 14:44:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1761057900000|2025-10-21 14:45:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|5
1761057920000|2025-10-21 14:45:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|108
1761057930000|2025-10-21 14:45:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761057950000|2025-10-21 14:45:50|||||||||2
1761057990000|2025-10-21 14:46:30|||||||||1
1761058010000|2025-10-21 14:46:50|||||||||5
1761058020000|2025-10-21 14:47:00|||||||||3
1761058070000|2025-10-21 14:47:50|||||||||6
1761058080000|2025-10-21 14:48:00|||||||||2
1761058090000|2025-10-21 14:48:10|||||||||4
1761058120000|2025-10-21 14:48:40|||||||||5
1761058130000|2025-10-21 14:48:50|||||||||2
1761058150000|2025-10-21 14:49:10|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|11
1761058190000|2025-10-21 14:49:50|||||||||1
1761058220000|2025-10-21 14:50:20|||||||||2
1761058230000|2025-10-21 14:50:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|45
1761058240000|2025-10-21 14:50:40|||||||||15
1761058250000|2025-10-21 14:50:50|||||||||1
1761058280000|2025-10-21 14:51:20|||||||||1
1761058290000|2025-10-21 14:51:30|||||||||7
1761058300000|2025-10-21 14:51:40|||||||||1
1761058310000|2025-10-21 14:51:50|||||||||3
1761058370000|2025-10-21 14:52:50|||||||||1
1761058390000|2025-10-21 14:53:10|||||||||3
1761058420000|2025-10-21 14:53:40|||||||||109
1761058430000|2025-10-21 14:53:50|||||||||43
1761058440000|2025-10-21 14:54:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1761058460000|2025-10-21 14:54:20|||||||||1
1761058480000|2025-10-21 14:54:40|||||||||4
1761058490000|2025-10-21 14:54:50|||||||||1
1761058520000|2025-10-21 14:55:20|||||||||1
1761058530000|2025-10-21 14:55:30|||||||||11
1761058540000|2025-10-21 14:55:40|||||||||4
1761058550000|2025-10-21 14:55:50|||||||||2
1761058560000|2025-10-21 14:56:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1761058580000|2025-10-21 14:56:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|31
1761058600000|2025-10-21 14:56:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|220
1761058610000|2025-10-21 14:56:50|||||||||89
1761058630000|2025-10-21 14:57:10|||||||||1
1761058640000|2025-10-21 14:57:20|||||||||2
1761058660000|2025-10-21 14:57:40|||||||||3
1761058670000|2025-10-21 14:57:50|||||||||2
1761058710000|2025-10-21 14:58:30|||||||||2
1761058720000|2025-10-21 14:58:40|||||||||1
1761058730000|2025-10-21 14:58:50|||||||||2
1761058740000|2025-10-21 14:59:00|||||||||8
1761058750000|2025-10-21 14:59:10|||||||||1
1761058760000|2025-10-21 14:59:20|||||||||4
1761058780000|2025-10-21 14:59:40|||||||||4
1761058790000|2025-10-21 14:59:50|||||||||7
1761058800000|2025-10-21 15:00:00|||||||||93
1761058840000|2025-10-21 15:00:40|||||||||3
1761058880000|2025-10-21 15:01:20|||||||||1
1761058890000|2025-10-21 15:01:30|||||||||3
1761058910000|2025-10-21 15:01:50|||||||||4
1761058930000|2025-10-21 15:02:10|||||||||2
1761058960000|2025-10-21 15:02:40|||||||||1
1761058970000|2025-10-21 15:02:50|||||||||5
1761058980000|2025-10-21 15:03:00|||||||||1
1761059000000|2025-10-21 15:03:20|||||||||3
1761059010000|2025-10-21 15:03:30|||||||||1
1761059030000|2025-10-21 15:03:50|||||||||2
1761059040000|2025-10-21 15:04:00|||||||||2
1761059060000|2025-10-21 15:04:20|||||||||1
1761059080000|2025-10-21 15:04:40|||||||||1
1761059090000|2025-10-21 15:04:50|||||||||4
1761059100000|2025-10-21 15:05:00|||||||||3
1761059110000|2025-10-21 15:05:10|||||||||9
1761059120000|2025-10-21 15:05:20|||||||||4
1761059140000|2025-10-21 15:05:40|||||||||4
1761059150000|2025-10-21 15:05:50|||||||||4
1761059160000|2025-10-21 15:06:00|||||||||7
1761059170000|2025-10-21 15:06:10|||||||||3
1761059190000|2025-10-21 15:06:30|||||||||7
1761059210000|2025-10-21 15:06:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|21
1761059220000|2025-10-21 15:07:00|||||||||21
1761059230000|2025-10-21 15:07:10|||||||||43
1761059240000|2025-10-21 15:07:20|||||||||3
1761059270000|2025-10-21 15:07:50|||||||||3
1761059280000|2025-10-21 15:08:00|||||||||1
1761059290000|2025-10-21 15:08:10|||||||||3
1761059320000|2025-10-21 15:08:40|||||||||6
1761059330000|2025-10-21 15:08:50|||||||||6
1761059340000|2025-10-21 15:09:00|||||||||3
1761059370000|2025-10-21 15:09:30|||||||||4
1761059380000|2025-10-21 15:09:40|||||||||4
1761059390000|2025-10-21 15:09:50|||||||||2
1761059410000|2025-10-21 15:10:10|||||||||8
1761059420000|2025-10-21 15:10:20|||||||||22
1761059430000|2025-10-21 15:10:30|||||||||3
1761059440000|2025-10-21 15:10:40|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|20
1761059450000|2025-10-21 15:10:50|||||||||31
1761059460000|2025-10-21 15:11:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|45
1761059470000|2025-10-21 15:11:10|||||||||18
1761059480000|2025-10-21 15:11:20|||||||||3
1761059500000|2025-10-21 15:11:40|||||||||3
1761059550000|2025-10-21 15:12:30|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|31
1761059570000|2025-10-21 15:12:50|||||||||8
1761059600000|2025-10-21 15:13:20|||||||||1
1761059620000|2025-10-21 15:13:40|||||||||1
1761059630000|2025-10-21 15:13:50|||||||||1
1761059640000|2025-10-21 15:14:00|||||||||3
1761059680000|2025-10-21 15:14:40|||||||||3
1761059690000|2025-10-21 15:14:50|||||||||2
1761059700000|2025-10-21 15:15:00|||||||||20
1761059710000|2025-10-21 15:15:10|||||||||1
1761059720000|2025-10-21 15:15:20|||||||||8
1761059730000|2025-10-21 15:15:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|9
1761059740000|2025-10-21 15:15:40|||||||||26
1761059750000|2025-10-21 15:15:50|||||||||1
1761059760000|2025-10-21 15:16:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|25
1761059770000|2025-10-21 15:16:10|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|64
1761059780000|2025-10-21 15:16:20|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|83
1761059790000|2025-10-21 15:16:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|6
1761059810000|2025-10-21 15:16:50|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|14
1761059820000|2025-10-21 15:17:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|27
1761059830000|2025-10-21 15:17:10|||||||||2
1761059870000|2025-10-21 15:17:50|||||||||7
1761059880000|2025-10-21 15:18:00|||||||||1
1761059900000|2025-10-21 15:18:20|||||||||20
1761059920000|2025-10-21 15:18:40|||||||||7
1761059930000|2025-10-21 15:18:50|||||||||1
1761059950000|2025-10-21 15:19:10|||||||||3
1761059960000|2025-10-21 15:19:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|30
1761059970000|2025-10-21 15:19:30|||||||||8
1761059990000|2025-10-21 15:19:50|||||||||2
1761060000000|2025-10-21 15:20:00|||||||||2
1761060020000|2025-10-21 15:20:20|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|103
1761060030000|2025-10-21 15:20:30|||||||||21
1761060040000|2025-10-21 15:20:40|||||||||8
1761060050000|2025-10-21 15:20:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|13
1761060060000|2025-10-21 15:21:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|6
1761060070000|2025-10-21 15:21:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|2
1761060100000|2025-10-21 15:21:40|||||||||1
1761060110000|2025-10-21 15:21:50|||||||||9
1761060120000|2025-10-21 15:22:00|||||||||61
1761060130000|2025-10-21 15:22:10|||||||||2
1761060150000|2025-10-21 15:22:30|||||||||3
1761060170000|2025-10-21 15:22:50|||||||||8
1761060180000|2025-10-21 15:23:00|||||||||3
1761060190000|2025-10-21 15:23:10|||||||||1
1761060210000|2025-10-21 15:23:30|||||||||1
1761060220000|2025-10-21 15:23:40|||||||||42
1761060230000|2025-10-21 15:23:50|||||||||11
1761060260000|2025-10-21 15:24:20|||||||||2
1761060280000|2025-10-21 15:24:40|||||||||6
1761060290000|2025-10-21 15:24:50|||||||||21
1761060300000|2025-10-21 15:25:00|||||||||18
1761060310000|2025-10-21 15:25:10|||||||||1
1761060320000|2025-10-21 15:25:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|91
1761060350000|2025-10-21 15:25:50|||||||||1
1761060360000|2025-10-21 15:26:00|||||||||2
1761060370000|2025-10-21 15:26:10|||||||||13
1761060380000|2025-10-21 15:26:20|||||||||22
1761060390000|2025-10-21 15:26:30|||||||||1
1761060400000|2025-10-21 15:26:40|||||||||3
1761060410000|2025-10-21 15:26:50|||||||||15
1761060430000|2025-10-21 15:27:10|||||||||2
1761060440000|2025-10-21 15:27:20|||||||||19
1761060450000|2025-10-21 15:27:30|||||||||2
1761060460000|2025-10-21 15:27:40|||||||||12
1761060470000|2025-10-21 15:27:50|||||||||10
1761060480000|2025-10-21 15:28:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|8
1761060490000|2025-10-21 15:28:10|||||||||3
1761060500000|2025-10-21 15:28:20|||||||||12
1761060510000|2025-10-21 15:28:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|5
1761060520000|2025-10-21 15:28:40|||||||||51
1761060530000|2025-10-21 15:28:50|||||||||55
1761060540000|2025-10-21 15:29:00|||||||||35
1761060550000|2025-10-21 15:29:10|||||||||28
1761060560000|2025-10-21 15:29:20|||||||||15
1761060570000|2025-10-21 15:29:30|||||||||10
1761060580000|2025-10-21 15:29:40|||||||||14
1761060590000|2025-10-21 15:29:50|||||||||2
1761060600000|2025-10-21 15:30:00|||||||||1
1761060610000|2025-10-21 15:30:10|||||||||29
1761060630000|2025-10-21 15:30:30|||||||||1
1761060640000|2025-10-21 15:30:40|||||||||37
1761060650000|2025-10-21 15:30:50|||||||||40
1761060660000|2025-10-21 15:31:00|||||||||28
1761060680000|2025-10-21 15:31:20|||||||||1
1761060690000|2025-10-21 15:31:30|||||||||2
1761060700000|2025-10-21 15:31:40|||||||||6
1761060710000|2025-10-21 15:31:50|||||||||20
1761060740000|2025-10-21 15:32:20|||||||||18
1761060750000|2025-10-21 15:32:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|41
1761060770000|2025-10-21 15:32:50|||||||||15
1761060790000|2025-10-21 15:33:10|||||||||15
1761060810000|2025-10-21 15:33:30|||||||||15
1761060830000|2025-10-21 15:33:50|||||||||16
1761060860000|2025-10-21 15:34:20|||||||||11
1761060880000|2025-10-21 15:34:40|||||||||1
1761060890000|2025-10-21 15:34:50|||||||||12
1761060900000|2025-10-21 15:35:00|||||||||29
1761060910000|2025-10-21 15:35:10|||||||||2
1761060920000|2025-10-21 15:35:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1761060930000|2025-10-21 15:35:30|||||||||21
1761060940000|2025-10-21 15:35:40|||||||||1
1761060950000|2025-10-21 15:35:50|||||||||11
1761060980000|2025-10-21 15:36:20|||||||||13
1761061000000|2025-10-21 15:36:40|||||||||12
1761061010000|2025-10-21 15:36:50|||||||||1
1761061030000|2025-10-21 15:37:10|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|101
1761061040000|2025-10-21 15:37:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|33
1761061060000|2025-10-21 15:37:40|||||||||1
1761061080000|2025-10-21 15:38:00|||||||||22
1761061100000|2025-10-21 15:38:20|||||||||13
1761061110000|2025-10-21 15:38:30|||||||||12
1761061130000|2025-10-21 15:38:50|||||||||18
1761061150000|2025-10-21 15:39:10|||||||||4
1761061170000|2025-10-21 15:39:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761061180000|2025-10-21 15:39:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761061200000|2025-10-21 15:40:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|70
1761061210000|2025-10-21 15:40:10|||||||||14
1761061220000|2025-10-21 15:40:20|||||||||15
1761061230000|2025-10-21 15:40:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|28
1761061270000|2025-10-21 15:41:10|||||||||17
1761061280000|2025-10-21 15:41:20|||||||||1
1761061300000|2025-10-21 15:41:40|||||||||51
1761061310000|2025-10-21 15:41:50|||||||||12
1761061340000|2025-10-21 15:42:20|||||||||25
1761061360000|2025-10-21 15:42:40|||||||||26
1761061400000|2025-10-21 15:43:20|||||||||68
1761061410000|2025-10-21 15:43:30|||||||||39
1761061420000|2025-10-21 15:43:40|||||||||8
1761061440000|2025-10-21 15:44:00|||||||||16
1761061450000|2025-10-21 15:44:10|||||||||4
1761061470000|2025-10-21 15:44:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|23
1761061480000|2025-10-21 15:44:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761061490000|2025-10-21 15:44:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761061500000|2025-10-21 15:45:00|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|21
1761061510000|2025-10-21 15:45:10|||||||||9
1761061520000|2025-10-21 15:45:20|||||||||16
1761061540000|2025-10-21 15:45:40|||||||||1
1761061560000|2025-10-21 15:46:00|||||||||8
1761061580000|2025-10-21 15:46:20|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|96
1761061610000|2025-10-21 15:46:50|||||||||8
1761061630000|2025-10-21 15:47:10|||||||||50
1761061640000|2025-10-21 15:47:20|||||||||21
1761061680000|2025-10-21 15:48:00|||||||||2
1761061690000|2025-10-21 15:48:10|||||||||47
1761061720000|2025-10-21 15:48:40|||||||||14
1761061740000|2025-10-21 15:49:00|||||||||10
1761061750000|2025-10-21 15:49:10|||||||||3
1761061760000|2025-10-21 15:49:20|||||||||41
1761061800000|2025-10-21 15:50:00|||||||||8
1761061830000|2025-10-21 15:50:30|||||||||27
1761061850000|2025-10-21 15:50:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|5
1761061870000|2025-10-21 15:51:10|||||||||11
1761061900000|2025-10-21 15:51:40|||||||||11
1761061920000|2025-10-21 15:52:00|||||||||49
1761061940000|2025-10-21 15:52:20|||||||||1
1761061950000|2025-10-21 15:52:30|||||||||2
1761061960000|2025-10-21 15:52:40|||||||||22
1761061980000|2025-10-21 15:53:00|||||||||12
1761061990000|2025-10-21 15:53:10|||||||||4
1761062000000|2025-10-21 15:53:20|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|13
1761062010000|2025-10-21 15:53:30|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|1
1761062030000|2025-10-21 15:53:50|||||||||19
1761062050000|2025-10-21 15:54:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|16
1761062080000|2025-10-21 15:54:40|||||||||14
1761062100000|2025-10-21 15:55:00|||||||||32
1761062120000|2025-10-21 15:55:20|||||||||28
1761062170000|2025-10-21 15:56:10|||||||||87
1761062190000|2025-10-21 15:56:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761062210000|2025-10-21 15:56:50|||||||||19
1761062240000|2025-10-21 15:57:20|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|11
1761062260000|2025-10-21 15:57:40|||||||||23
1761062300000|2025-10-21 15:58:20|||||||||14
1761062320000|2025-10-21 15:58:40|||||||||16
1761062340000|2025-10-21 15:59:00|||||||||1
1761062390000|2025-10-21 15:59:50|||||||||2
1761062400000|2025-10-21 16:00:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1761062410000|2025-10-21 16:00:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761062460000|2025-10-21 16:01:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|40
1761062500000|2025-10-21 16:01:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1761062510000|2025-10-21 16:01:50|||||||||6
1761062560000|2025-10-21 16:02:40|||||||||2
1761062580000|2025-10-21 16:03:00|||||||||1
1761062590000|2025-10-21 16:03:10|||||||||1
1761062630000|2025-10-21 16:03:50|||||||||1
1761062730000|2025-10-21 16:05:30|||||||||10
1761062800000|2025-10-21 16:06:40|||||||||1
1761062830000|2025-10-21 16:07:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1761062940000|2025-10-21 16:09:00|||||||||1
1761062990000|2025-10-21 16:09:50|||||||||1
1761063180000|2025-10-21 16:13:00|||||||||1
1761063230000|2025-10-21 16:13:50|||||||||2
1761063310000|2025-10-21 16:15:10|||||||||1
1761063440000|2025-10-21 16:17:20|||||||||2
1761063450000|2025-10-21 16:17:30|||||||||1
1761063480000|2025-10-21 16:18:00|||||||||1
1761063540000|2025-10-21 16:19:00|||||||||1
1761063630000|2025-10-21 16:20:30|||||||||1
1761063660000|2025-10-21 16:21:00|||||||||1
1761063670000|2025-10-21 16:21:10|||||||||1
1761063850000|2025-10-21 16:24:10|||||||||41
1761063870000|2025-10-21 16:24:30|||||||||1
1761063890000|2025-10-21 16:24:50|||||||||1
1761063900000|2025-10-21 16:25:00|||||||||11
1761064060000|2025-10-21 16:27:40|||||||||1
1761064110000|2025-10-21 16:28:30|||||||||1
1761064140000|2025-10-21 16:29:00|||||||||1
1761064150000|2025-10-21 16:29:10|||||||||1
1761064200000|2025-10-21 16:30:00|||||||||6
1761064300000|2025-10-21 16:31:40|||||||||1
1761064330000|2025-10-21 16:32:10|||||||||1
1761064370000|2025-10-21 16:32:50|||||||||1
1761064430000|2025-10-21 16:33:50|||||||||1
1761064470000|2025-10-21 16:34:30|||||||||1
1761064500000|2025-10-21 16:35:00|||||||||2
1761064510000|2025-10-21 16:35:10|||||||||1
1761064610000|2025-10-21 16:36:50|||||||||1
1761064720000|2025-10-21 16:38:40|||||||||1
1761064760000|2025-10-21 16:39:20|||||||||1
1761064800000|2025-10-21 16:40:00|||||||||1
1761064820000|2025-10-21 16:40:20|||||||||14
1761064850000|2025-10-21 16:40:50|||||||||1
1761064930000|2025-10-21 16:42:10|||||||||1
1761065100000|2025-10-21 16:45:00|||||||||4
1761065110000|2025-10-21 16:45:10|||||||||1
1761065150000|2025-10-21 16:45:50|||||||||1
1761065200000|2025-10-21 16:46:40|||||||||1
1761065240000|2025-10-21 16:47:20|||||||||1
1761065250000|2025-10-21 16:47:30|||||||||21
1761065260000|2025-10-21 16:47:40|||||||||20
1761065330000|2025-10-21 16:48:50|||||||||2
1761065340000|2025-10-21 16:49:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1761065350000|2025-10-21 16:49:10|||||||||1
1761065410000|2025-10-21 16:50:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1761065440000|2025-10-21 16:50:40|||||||||11
1761065450000|2025-10-21 16:50:50|||||||||46
1761065480000|2025-10-21 16:51:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1761065530000|2025-10-21 16:52:10|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|3
1761065540000|2025-10-21 16:52:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|14
1761065560000|2025-10-21 16:52:40|||||||||10
1761065570000|2025-10-21 16:52:50|||||||||2
1761065580000|2025-10-21 16:53:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|282
1761065590000|2025-10-21 16:53:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1761065600000|2025-10-21 16:53:20|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|87
1761065610000|2025-10-21 16:53:30|||||||||21
1761065640000|2025-10-21 16:54:00|||||||||8
1761065660000|2025-10-21 16:54:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|25
1761065670000|2025-10-21 16:54:30|||||||||4
1761065690000|2025-10-21 16:54:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|10
1761065700000|2025-10-21 16:55:00|||||||||4
1761065730000|2025-10-21 16:55:30|18.8|18.72|18.77|18.69|18.82|18.74|18.77|18.69|8
1761065740000|2025-10-21 16:55:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1761065760000|2025-10-21 16:56:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761065780000|2025-10-21 16:56:20|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1761065870000|2025-10-21 16:57:50|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|10
1761065900000|2025-10-21 16:58:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1761065920000|2025-10-21 16:58:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761066060000|2025-10-21 17:01:00|||||||||55
1761066080000|2025-10-21 17:01:20|||||||||1
1761066260000|2025-10-21 17:04:20|||||||||13
1761066290000|2025-10-21 17:04:50|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|14
1761066300000|2025-10-21 17:05:00|||||||||1
1761066450000|2025-10-21 17:07:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|42
1761066470000|2025-10-21 17:07:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761066770000|2025-10-21 17:12:50|||||||||4
1761066920000|2025-10-21 17:15:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1761066930000|2025-10-21 17:15:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1761066980000|2025-10-21 17:16:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1761067000000|2025-10-21 17:16:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761067050000|2025-10-21 17:17:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1761067070000|2025-10-21 17:17:50|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1761067230000|2025-10-21 17:20:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|3
1761067340000|2025-10-21 17:22:20|||||||||7
1761067370000|2025-10-21 17:22:50|||||||||50
1761067440000|2025-10-21 17:24:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761067470000|2025-10-21 17:24:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761067530000|2025-10-21 17:25:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1761067750000|2025-10-21 17:29:10|||||||||3
1761067800000|2025-10-21 17:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761067820000|2025-10-21 17:30:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761067970000|2025-10-21 17:32:50|||||||||25
1761068170000|2025-10-21 17:36:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|20
1761068300000|2025-10-21 17:38:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1761068420000|2025-10-21 17:40:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761068460000|2025-10-21 17:41:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761068580000|2025-10-21 17:43:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1761068640000|2025-10-21 17:44:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1761068650000|2025-10-21 17:44:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761068690000|2025-10-21 17:44:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761068760000|2025-10-21 17:46:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1761068770000|2025-10-21 17:46:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1761068830000|2025-10-21 17:47:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761069320000|2025-10-21 17:55:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|13
1761069510000|2025-10-21 17:58:30|||||||||8
1761069600000|2025-10-21 18:00:00|||||||||1
1761069780000|2025-10-21 18:03:00|||||||||1
1761069850000|2025-10-21 18:04:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|27
1761069900000|2025-10-21 18:05:00|||||||||4
1761070300000|2025-10-21 18:11:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|30
1761070310000|2025-10-21 18:11:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1761070370000|2025-10-21 18:12:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761070390000|2025-10-21 18:13:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761070410000|2025-10-21 18:13:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761070560000|2025-10-21 18:16:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1761070710000|2025-10-21 18:18:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1761070760000|2025-10-21 18:19:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761070770000|2025-10-21 18:19:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761070860000|2025-10-21 18:21:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761070870000|2025-10-21 18:21:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1761070940000|2025-10-21 18:22:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761071100000|2025-10-21 18:25:00|||||||||2
1761071200000|2025-10-21 18:26:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|20
1761071210000|2025-10-21 18:26:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|7
1761071220000|2025-10-21 18:27:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761071290000|2025-10-21 18:28:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761071310000|2025-10-21 18:28:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|41
1761071340000|2025-10-21 18:29:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761071360000|2025-10-21 18:29:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761071370000|2025-10-21 18:29:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761071400000|2025-10-21 18:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1761071500000|2025-10-21 18:31:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761071560000|2025-10-21 18:32:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1761071570000|2025-10-21 18:32:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761071590000|2025-10-21 18:33:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761072070000|2025-10-21 18:41:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761072080000|2025-10-21 18:41:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761072090000|2025-10-21 18:41:30|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1761072100000|2025-10-21 18:41:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1761072600000|2025-10-21 18:50:00|||||||||1
1761072760000|2025-10-21 18:52:40|||||||||8
1761072900000|2025-10-21 18:55:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|5
1761073190000|2025-10-21 18:59:50|||||||||17
1761073200000|2025-10-21 19:00:00|||||||||30
1761073210000|2025-10-21 19:00:10|||||||||5
1761073260000|2025-10-21 19:01:00|||||||||4
1761073330000|2025-10-21 19:02:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761073340000|2025-10-21 19:02:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|12
1761073350000|2025-10-21 19:02:30|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1761073360000|2025-10-21 19:02:40|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1761074140000|2025-10-21 19:15:40|||||||||5
1761074460000|2025-10-21 19:21:00|||||||||10
1761074760000|2025-10-21 19:26:00|||||||||3
1761075440000|2025-10-21 19:37:20|||||||||1
1761075460000|2025-10-21 19:37:40|||||||||10
1761075480000|2025-10-21 19:38:00|||||||||10
1761075520000|2025-10-21 19:38:40|||||||||19
1761075560000|2025-10-21 19:39:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1761075570000|2025-10-21 19:39:30|||||||||1
1761075600000|2025-10-21 19:40:00|||||||||5
1761075610000|2025-10-21 19:40:10|||||||||1
1761075770000|2025-10-21 19:42:50|||||||||1
1761075890000|2025-10-21 19:44:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|8
1761075900000|2025-10-21 19:45:00|||||||||32
1761075970000|2025-10-21 19:46:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761076210000|2025-10-21 19:50:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|14
1761076320000|2025-10-21 19:52:00|||||||||10
1761076450000|2025-10-21 19:54:10|||||||||2
1761076510000|2025-10-21 19:55:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761076520000|2025-10-21 19:55:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761076590000|2025-10-21 19:56:30|||||||||1
1761076630000|2025-10-21 19:57:10|||||||||1
1761076720000|2025-10-21 19:58:40|||||||||21
1761076730000|2025-10-21 19:58:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|45
1761076740000|2025-10-21 19:59:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|31
1761076750000|2025-10-21 19:59:10|||||||||1
1761076760000|2025-10-21 19:59:20|||||||||17
1761076770000|2025-10-21 19:59:30|||||||||22
1761076780000|2025-10-21 19:59:40|||||||||19
1761076790000|2025-10-21 19:59:50|||||||||29
1761092170000|2025-10-22 00:16:10|18.81|18.51|18.84|18.54|18.84|18.54|18.79|18.49|0
1761092230000|2025-10-22 00:17:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1761092520000|2025-10-22 00:22:00|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1761093090000|2025-10-22 00:31:30|18.86|18.56|18.89|18.59|18.89|18.59|18.86|18.56|0
1761093120000|2025-10-22 00:32:00|18.84||18.84||18.84||18.84||0
1761093480000|2025-10-22 00:38:00|18.89||18.89||18.89||18.89||0
1761093510000|2025-10-22 00:38:30|18.84|18.61|18.86|18.61|18.86|18.61|18.84|18.61|0
1761093520000|2025-10-22 00:38:40|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1761093540000|2025-10-22 00:39:00|18.89||18.89||18.89||18.89||0
1761093600000|2025-10-22 00:40:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1761093860000|2025-10-22 00:44:20|||||||||3
1761093910000|2025-10-22 00:45:10|18.86|18.61|18.76|18.68|18.86|18.68|18.75|18.57|12
1761093920000|2025-10-22 00:45:20|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1761094080000|2025-10-22 00:48:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761094090000|2025-10-22 00:48:10|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1761094850000|2025-10-22 01:00:50|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|0
1761095050000|2025-10-22 01:04:10|18.8|18.72|18.84|18.59|18.84|18.72|18.8|18.59|0
1761095280000|2025-10-22 01:08:00||18.54||18.54||18.54||18.54|0
1761095680000|2025-10-22 01:14:40|18.79||18.79||18.79||18.79||0
1761095750000|2025-10-22 01:15:50|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761096040000|2025-10-22 01:20:40|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1761096080000|2025-10-22 01:21:20|||||||||2
1761096150000|2025-10-22 01:22:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761098110000|2025-10-22 01:55:10||18.49||18.49||18.49||18.49|0
1761098140000|2025-10-22 01:55:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761098360000|2025-10-22 01:59:20|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761098440000|2025-10-22 02:00:40|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761098840000|2025-10-22 02:07:20|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761098980000|2025-10-22 02:09:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761099020000|2025-10-22 02:10:20|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761099340000|2025-10-22 02:15:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761100590000|2025-10-22 02:36:30|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761101760000|2025-10-22 02:56:00|18.71|18.63|18.77|18.52|18.77|18.63|18.71|18.52|0
1761101820000|2025-10-22 02:57:00|18.71|18.63|18.77|18.52|18.77|18.63|18.71|18.52|0
1761101840000|2025-10-22 02:57:20|||||||||1
1761102000000|2025-10-22 03:00:00|18.82|18.57|18.77|18.52|18.82|18.57|18.77|18.52|0
1761102060000|2025-10-22 03:01:00|18.71|18.63|18.77|18.52|18.77|18.63|18.71|18.52|0
1761102170000|2025-10-22 03:02:50|18.82|18.57|18.77|18.52|18.82|18.57|18.77|18.52|0
1761102190000|2025-10-22 03:03:10|||||||||1
1761103060000|2025-10-22 03:17:40|18.79|18.54|18.77|18.52|18.79|18.54|18.77|18.52|0
1761103130000|2025-10-22 03:18:50|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1761103140000|2025-10-22 03:19:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761103150000|2025-10-22 03:19:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1761103250000|2025-10-22 03:20:50|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761104130000|2025-10-22 03:35:30|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1761104180000|2025-10-22 03:36:20|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761104910000|2025-10-22 03:48:30|18.77|18.52|18.79|18.54|18.79|18.54|18.77|18.52|0
1761105190000|2025-10-22 03:53:10|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761105310000|2025-10-22 03:55:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761105450000|2025-10-22 03:57:30|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761105500000|2025-10-22 03:58:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761105520000|2025-10-22 03:58:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761106330000|2025-10-22 04:12:10|18.66|18.58|18.72|18.47|18.72|18.58|18.66|18.47|0
1761106350000|2025-10-22 04:12:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761106360000|2025-10-22 04:12:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761106550000|2025-10-22 04:15:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761107440000|2025-10-22 04:30:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761107450000|2025-10-22 04:30:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761107730000|2025-10-22 04:35:30|18.68|18.6|18.77|18.52|18.77|18.6|18.68|18.52|1
1761107750000|2025-10-22 04:35:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761109200000|2025-10-22 05:00:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761109480000|2025-10-22 05:04:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761109900000|2025-10-22 05:11:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761109950000|2025-10-22 05:12:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761110280000|2025-10-22 05:18:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761110680000|2025-10-22 05:24:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761110700000|2025-10-22 05:25:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761110760000|2025-10-22 05:26:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761110910000|2025-10-22 05:28:30|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1761110970000|2025-10-22 05:29:30|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761110980000|2025-10-22 05:29:40|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111000000|2025-10-22 05:30:00|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111010000|2025-10-22 05:30:10|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111280000|2025-10-22 05:34:40|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111290000|2025-10-22 05:34:50|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111320000|2025-10-22 05:35:20|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111380000|2025-10-22 05:36:20|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111390000|2025-10-22 05:36:30|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111400000|2025-10-22 05:36:40|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111450000|2025-10-22 05:37:30|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111480000|2025-10-22 05:38:00|18.76|18.68|18.82|18.57|18.84|18.68|18.76|18.57|0
1761111490000|2025-10-22 05:38:10|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111530000|2025-10-22 05:38:50|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111540000|2025-10-22 05:39:00|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761111550000|2025-10-22 05:39:10|18.76|18.68|18.82|18.57|18.82|18.68|18.76|18.57|0
1761112000000|2025-10-22 05:46:40|||||||||1
1761112260000|2025-10-22 05:51:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761112740000|2025-10-22 05:59:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761113110000|2025-10-22 06:05:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|12
1761113180000|2025-10-22 06:06:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761113200000|2025-10-22 06:06:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761113230000|2025-10-22 06:07:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1761113330000|2025-10-22 06:08:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761113380000|2025-10-22 06:09:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1761113520000|2025-10-22 06:12:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1761113920000|2025-10-22 06:18:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761114350000|2025-10-22 06:25:50|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|5
1761114380000|2025-10-22 06:26:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1761114600000|2025-10-22 06:30:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761114610000|2025-10-22 06:30:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761114630000|2025-10-22 06:30:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761114700000|2025-10-22 06:31:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761114720000|2025-10-22 06:32:00|||||||||3
1761114750000|2025-10-22 06:32:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761114860000|2025-10-22 06:34:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761114990000|2025-10-22 06:36:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1761115230000|2025-10-22 06:40:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1761115430000|2025-10-22 06:43:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1761115660000|2025-10-22 06:47:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|15
1761115880000|2025-10-22 06:51:20|||||||||5
1761115950000|2025-10-22 06:52:30|||||||||1
1761116150000|2025-10-22 06:55:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761116190000|2025-10-22 06:56:30|||||||||5
1761116220000|2025-10-22 06:57:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|17
1761116380000|2025-10-22 06:59:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761116390000|2025-10-22 06:59:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761116400000|2025-10-22 07:00:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|46
1761116420000|2025-10-22 07:00:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|21
1761116430000|2025-10-22 07:00:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1761116450000|2025-10-22 07:00:50|||||||||2
1761116470000|2025-10-22 07:01:10|||||||||1
1761116480000|2025-10-22 07:01:20|||||||||3
1761116500000|2025-10-22 07:01:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|56
1761116540000|2025-10-22 07:02:20|||||||||2
1761116550000|2025-10-22 07:02:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|26
1761116560000|2025-10-22 07:02:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761116580000|2025-10-22 07:03:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|41
1761116590000|2025-10-22 07:03:10|||||||||5
1761116630000|2025-10-22 07:03:50|||||||||5
1761116650000|2025-10-22 07:04:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|38
1761116660000|2025-10-22 07:04:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1761116710000|2025-10-22 07:05:10|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|64
1761116720000|2025-10-22 07:05:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761116730000|2025-10-22 07:05:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1761116740000|2025-10-22 07:05:40|||||||||1
1761116750000|2025-10-22 07:05:50|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|0
1761116800000|2025-10-22 07:06:40|||||||||1
1761116840000|2025-10-22 07:07:20|||||||||3
1761116870000|2025-10-22 07:07:50|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|13
1761116880000|2025-10-22 07:08:00|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|2
1761116910000|2025-10-22 07:08:30|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|6
1761116930000|2025-10-22 07:08:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|60
1761116940000|2025-10-22 07:09:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761117000000|2025-10-22 07:10:00|||||||||2
1761117060000|2025-10-22 07:11:00|||||||||28
1761117070000|2025-10-22 07:11:10|||||||||2
1761117090000|2025-10-22 07:11:30|||||||||32
1761117120000|2025-10-22 07:12:00|||||||||2
1761117130000|2025-10-22 07:12:10|||||||||32
1761117160000|2025-10-22 07:12:40|||||||||2
1761117170000|2025-10-22 07:12:50|||||||||30
1761117200000|2025-10-22 07:13:20|||||||||26
1761117220000|2025-10-22 07:13:40|||||||||3
1761117230000|2025-10-22 07:13:50|||||||||27
1761117260000|2025-10-22 07:14:20|||||||||11
1761117290000|2025-10-22 07:14:50|||||||||33
1761117300000|2025-10-22 07:15:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|88
1761117330000|2025-10-22 07:15:30|||||||||2
1761117360000|2025-10-22 07:16:00|||||||||31
1761117390000|2025-10-22 07:16:30|||||||||34
1761117410000|2025-10-22 07:16:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|8
1761117430000|2025-10-22 07:17:10|||||||||30
1761117450000|2025-10-22 07:17:30|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|64
1761117480000|2025-10-22 07:18:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|59
1761117510000|2025-10-22 07:18:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|75
1761117540000|2025-10-22 07:19:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|33
1761117560000|2025-10-22 07:19:20|||||||||28
1761117590000|2025-10-22 07:19:50|||||||||17
1761117600000|2025-10-22 07:20:00|||||||||7
1761117610000|2025-10-22 07:20:10|||||||||10
1761117630000|2025-10-22 07:20:30|||||||||1
1761117640000|2025-10-22 07:20:40|||||||||1
1761117660000|2025-10-22 07:21:00|||||||||31
1761117700000|2025-10-22 07:21:40|||||||||34
1761117710000|2025-10-22 07:21:50|||||||||3
1761117730000|2025-10-22 07:22:10|||||||||31
1761117760000|2025-10-22 07:22:40|||||||||29
1761117800000|2025-10-22 07:23:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|26
1761117820000|2025-10-22 07:23:40|||||||||2
1761117830000|2025-10-22 07:23:50|||||||||30
1761117860000|2025-10-22 07:24:20|||||||||30
1761117880000|2025-10-22 07:24:40|||||||||33
1761117890000|2025-10-22 07:24:50|||||||||1
1761117900000|2025-10-22 07:25:00|||||||||31
1761117910000|2025-10-22 07:25:10|||||||||7
1761117930000|2025-10-22 07:25:30|||||||||28
1761117960000|2025-10-22 07:26:00|||||||||35
1761117990000|2025-10-22 07:26:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|58
1761118000000|2025-10-22 07:26:40|||||||||28
1761118030000|2025-10-22 07:27:10|||||||||27
1761118060000|2025-10-22 07:27:40|||||||||31
1761118090000|2025-10-22 07:28:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|33
1761118100000|2025-10-22 07:28:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761118110000|2025-10-22 07:28:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1761118120000|2025-10-22 07:28:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761118130000|2025-10-22 07:28:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|29
1761118140000|2025-10-22 07:29:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|61
1761118170000|2025-10-22 07:29:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|22
1761118180000|2025-10-22 07:29:40|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|2
1761118270000|2025-10-22 07:31:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1761118280000|2025-10-22 07:31:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|7
1761118330000|2025-10-22 07:32:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761118340000|2025-10-22 07:32:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1761118380000|2025-10-22 07:33:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1761118400000|2025-10-22 07:33:20|18.68|18.6|18.66|18.58|18.68|18.6|18.63|18.55|1
1761118410000|2025-10-22 07:33:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761118460000|2025-10-22 07:34:20|||||||||1
1761118490000|2025-10-22 07:34:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1761118510000|2025-10-22 07:35:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1761118530000|2025-10-22 07:35:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761118540000|2025-10-22 07:35:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|15
1761118600000|2025-10-22 07:36:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1761118700000|2025-10-22 07:38:20|||||||||1
1761118730000|2025-10-22 07:38:50|||||||||3
1761118770000|2025-10-22 07:39:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761118820000|2025-10-22 07:40:20|||||||||3
1761118890000|2025-10-22 07:41:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|27
1761118910000|2025-10-22 07:41:50|||||||||3
1761118950000|2025-10-22 07:42:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|104
1761119080000|2025-10-22 07:44:40|||||||||2
1761119140000|2025-10-22 07:45:40|||||||||3
1761119230000|2025-10-22 07:47:10|||||||||1
1761119260000|2025-10-22 07:47:40|||||||||1
1761119310000|2025-10-22 07:48:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1761119340000|2025-10-22 07:49:00|||||||||28
1761119410000|2025-10-22 07:50:10|||||||||22
1761119420000|2025-10-22 07:50:20|||||||||2
1761119460000|2025-10-22 07:51:00|||||||||30
1761119470000|2025-10-22 07:51:10|||||||||3
1761119510000|2025-10-22 07:51:50|||||||||2
1761119520000|2025-10-22 07:52:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|33
1761119590000|2025-10-22 07:53:10|||||||||22
1761119600000|2025-10-22 07:53:20|||||||||3
1761119610000|2025-10-22 07:53:30|||||||||2
1761119640000|2025-10-22 07:54:00|||||||||25
1761119680000|2025-10-22 07:54:40|||||||||3
1761119700000|2025-10-22 07:55:00|||||||||23
1761119760000|2025-10-22 07:56:00|||||||||30
1761119830000|2025-10-22 07:57:10|||||||||22
1761119860000|2025-10-22 07:57:40|||||||||3
1761119880000|2025-10-22 07:58:00|||||||||29
1761119930000|2025-10-22 07:58:50|||||||||24
1761119990000|2025-10-22 07:59:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|23
1761120010000|2025-10-22 08:00:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|3
1761120020000|2025-10-22 08:00:20|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1761120060000|2025-10-22 08:01:00|||||||||3
1761120090000|2025-10-22 08:01:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|129
1761120110000|2025-10-22 08:01:50|||||||||1
1761120170000|2025-10-22 08:02:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761120240000|2025-10-22 08:04:00|||||||||6
1761120280000|2025-10-22 08:04:40|||||||||2
1761120300000|2025-10-22 08:05:00|||||||||2
1761120320000|2025-10-22 08:05:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|50
1761120330000|2025-10-22 08:05:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|22
1761120390000|2025-10-22 08:06:30|||||||||2
1761120420000|2025-10-22 08:07:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|12
1761120560000|2025-10-22 08:09:20|||||||||1
1761120600000|2025-10-22 08:10:00|||||||||1
1761120610000|2025-10-22 08:10:10|||||||||1
1761120650000|2025-10-22 08:10:50|||||||||1
1761120680000|2025-10-22 08:11:20|||||||||1
1761120700000|2025-10-22 08:11:40|||||||||1
1761120740000|2025-10-22 08:12:20|||||||||3
1761120750000|2025-10-22 08:12:30|||||||||1
1761120800000|2025-10-22 08:13:20|||||||||1
1761120840000|2025-10-22 08:14:00|||||||||1
1761120870000|2025-10-22 08:14:30|||||||||1
1761120880000|2025-10-22 08:14:40|||||||||8
1761120890000|2025-10-22 08:14:50|||||||||1
1761120920000|2025-10-22 08:15:20|||||||||3
1761121000000|2025-10-22 08:16:40|||||||||1
1761121050000|2025-10-22 08:17:30|||||||||1
1761121100000|2025-10-22 08:18:20|||||||||3
1761121160000|2025-10-22 08:19:20|||||||||52
1761121200000|2025-10-22 08:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1761121250000|2025-10-22 08:20:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1761121290000|2025-10-22 08:21:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|18
1761121350000|2025-10-22 08:22:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761121390000|2025-10-22 08:23:10|||||||||1
1761121470000|2025-10-22 08:24:30|||||||||3
1761121620000|2025-10-22 08:27:00|||||||||8
1761121650000|2025-10-22 08:27:30|||||||||1
1761121700000|2025-10-22 08:28:20|||||||||3
1761121730000|2025-10-22 08:28:50|||||||||1
1761121740000|2025-10-22 08:29:00|||||||||1
1761121790000|2025-10-22 08:29:50|||||||||1
1761121800000|2025-10-22 08:30:00|||||||||1
1761121870000|2025-10-22 08:31:10|||||||||4
1761121920000|2025-10-22 08:32:00|||||||||2
1761121980000|2025-10-22 08:33:00|||||||||9
1761122040000|2025-10-22 08:34:00|||||||||4
1761122050000|2025-10-22 08:34:10|||||||||3
1761122090000|2025-10-22 08:34:50|||||||||1
1761122140000|2025-10-22 08:35:40|||||||||1
1761122160000|2025-10-22 08:36:00|||||||||1
1761122190000|2025-10-22 08:36:30|||||||||6
1761122220000|2025-10-22 08:37:00|||||||||1
1761122230000|2025-10-22 08:37:10|||||||||3
1761122300000|2025-10-22 08:38:20|||||||||1
1761122360000|2025-10-22 08:39:20|||||||||1
1761122400000|2025-10-22 08:40:00|||||||||3
1761122430000|2025-10-22 08:40:30|||||||||1
1761122440000|2025-10-22 08:40:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|176
1761122450000|2025-10-22 08:40:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761122460000|2025-10-22 08:41:00|||||||||2
1761122490000|2025-10-22 08:41:30|||||||||1
1761122530000|2025-10-22 08:42:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1761122540000|2025-10-22 08:42:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1761122560000|2025-10-22 08:42:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|40
1761122600000|2025-10-22 08:43:20|||||||||1
1761122650000|2025-10-22 08:44:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1761122700000|2025-10-22 08:45:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1761122710000|2025-10-22 08:45:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|2
1761122730000|2025-10-22 08:45:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1761122800000|2025-10-22 08:46:40|||||||||5
1761122850000|2025-10-22 08:47:30|||||||||1
1761122910000|2025-10-22 08:48:30|||||||||3
1761123120000|2025-10-22 08:52:00|||||||||1
1761123150000|2025-10-22 08:52:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1761123180000|2025-10-22 08:53:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761123230000|2025-10-22 08:53:50|||||||||1
1761123240000|2025-10-22 08:54:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|6
1761123260000|2025-10-22 08:54:20|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|0
1761123270000|2025-10-22 08:54:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761123300000|2025-10-22 08:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761123310000|2025-10-22 08:55:10|||||||||1
1761123390000|2025-10-22 08:56:30|||||||||1
1761123400000|2025-10-22 08:56:40|||||||||2
1761123470000|2025-10-22 08:57:50|||||||||1
1761123490000|2025-10-22 08:58:10|||||||||3
1761123540000|2025-10-22 08:59:00|||||||||1
1761123620000|2025-10-22 09:00:20|||||||||1
1761123630000|2025-10-22 09:00:30|||||||||2
1761123700000|2025-10-22 09:01:40|||||||||1
1761123710000|2025-10-22 09:01:50|||||||||2
1761123740000|2025-10-22 09:02:20|||||||||1
1761123780000|2025-10-22 09:03:00|||||||||1
1761123790000|2025-10-22 09:03:10|||||||||1
1761123810000|2025-10-22 09:03:30|||||||||2
1761123820000|2025-10-22 09:03:40|||||||||6
1761123830000|2025-10-22 09:03:50|||||||||1
1761123840000|2025-10-22 09:04:00|||||||||1
1761123870000|2025-10-22 09:04:30|||||||||1
1761123880000|2025-10-22 09:04:40|||||||||2
1761123940000|2025-10-22 09:05:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|17
1761123950000|2025-10-22 09:05:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1761123960000|2025-10-22 09:06:00|||||||||1
1761124020000|2025-10-22 09:07:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761124030000|2025-10-22 09:07:10|||||||||1
1761124090000|2025-10-22 09:08:10|||||||||8
1761124100000|2025-10-22 09:08:20|||||||||1
1761124110000|2025-10-22 09:08:30|||||||||3
1761124190000|2025-10-22 09:09:50|||||||||1
1761124200000|2025-10-22 09:10:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|1
1761124260000|2025-10-22 09:11:00|||||||||1
1761124290000|2025-10-22 09:11:30|||||||||3
1761124350000|2025-10-22 09:12:30|||||||||1
1761124420000|2025-10-22 09:13:40|||||||||1
1761124430000|2025-10-22 09:13:50|||||||||2
1761124440000|2025-10-22 09:14:00|||||||||8
1761124470000|2025-10-22 09:14:30|||||||||3
1761124500000|2025-10-22 09:15:00|||||||||1
1761124520000|2025-10-22 09:15:20|||||||||1
1761124540000|2025-10-22 09:15:40|||||||||3
1761124580000|2025-10-22 09:16:20|||||||||2
1761124650000|2025-10-22 09:17:30|||||||||1
1761124670000|2025-10-22 09:17:50|||||||||1
1761124680000|2025-10-22 09:18:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|97
1761124720000|2025-10-22 09:18:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|8
1761124740000|2025-10-22 09:19:00|||||||||1
1761124750000|2025-10-22 09:19:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761124770000|2025-10-22 09:19:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1761124820000|2025-10-22 09:20:20|||||||||1
1761124890000|2025-10-22 09:21:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1761124900000|2025-10-22 09:21:40|||||||||1
1761124970000|2025-10-22 09:22:50|||||||||1
1761124990000|2025-10-22 09:23:10|||||||||1
1761125030000|2025-10-22 09:23:50|||||||||1
1761125050000|2025-10-22 09:24:10|||||||||1
1761125070000|2025-10-22 09:24:30|||||||||1
1761125080000|2025-10-22 09:24:40|||||||||3
1761125090000|2025-10-22 09:24:50|||||||||2
1761125120000|2025-10-22 09:25:20|||||||||1
1761125140000|2025-10-22 09:25:40|||||||||8
1761125200000|2025-10-22 09:26:40|||||||||1
1761125240000|2025-10-22 09:27:20|||||||||1
1761125270000|2025-10-22 09:27:50|||||||||1
1761125290000|2025-10-22 09:28:10|||||||||2
1761125340000|2025-10-22 09:29:00|||||||||3
1761125350000|2025-10-22 09:29:10|||||||||1
1761125430000|2025-10-22 09:30:30|||||||||1
1761125440000|2025-10-22 09:30:40|||||||||1
1761125510000|2025-10-22 09:31:50|||||||||1
1761125590000|2025-10-22 09:33:10|||||||||1
1761125650000|2025-10-22 09:34:10|||||||||2
1761125670000|2025-10-22 09:34:30|||||||||1
1761125700000|2025-10-22 09:35:00|||||||||1
1761125710000|2025-10-22 09:35:10|||||||||2
1761125720000|2025-10-22 09:35:20|||||||||2
1761125730000|2025-10-22 09:35:30|||||||||1
1761125810000|2025-10-22 09:36:50|||||||||1
1761125840000|2025-10-22 09:37:20|||||||||3
1761125850000|2025-10-22 09:37:30|||||||||1
1761125890000|2025-10-22 09:38:10|||||||||1
1761125970000|2025-10-22 09:39:30|||||||||1
1761126040000|2025-10-22 09:40:40|||||||||1
1761126050000|2025-10-22 09:40:50|||||||||3
1761126120000|2025-10-22 09:42:00|||||||||1
1761126180000|2025-10-22 09:43:00|||||||||1
1761126190000|2025-10-22 09:43:10|||||||||1
1761126240000|2025-10-22 09:44:00|||||||||3
1761126260000|2025-10-22 09:44:20|||||||||1
1761126330000|2025-10-22 09:45:30|||||||||2
1761126340000|2025-10-22 09:45:40|||||||||1
1761126370000|2025-10-22 09:46:10|||||||||10
1761126400000|2025-10-22 09:46:40|||||||||1
1761126410000|2025-10-22 09:46:50|||||||||1
1761126470000|2025-10-22 09:47:50|||||||||2
1761126490000|2025-10-22 09:48:10|||||||||1
1761126550000|2025-10-22 09:49:10|||||||||1
1761126590000|2025-10-22 09:49:50|||||||||2
1761126630000|2025-10-22 09:50:30|||||||||1
1761126640000|2025-10-22 09:50:40|||||||||1
1761126700000|2025-10-22 09:51:40|||||||||4
1761126720000|2025-10-22 09:52:00|||||||||3
1761126740000|2025-10-22 09:52:20|||||||||1
1761126770000|2025-10-22 09:52:50|||||||||1
1761126850000|2025-10-22 09:54:10|||||||||1
1761126870000|2025-10-22 09:54:30|||||||||2
1761126890000|2025-10-22 09:54:50|||||||||1
1761126920000|2025-10-22 09:55:20|||||||||1
1761126940000|2025-10-22 09:55:40|||||||||1
1761126960000|2025-10-22 09:56:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|80
1761127040000|2025-10-22 09:57:20|||||||||1
1761127090000|2025-10-22 09:58:10|||||||||3
1761127160000|2025-10-22 09:59:20|||||||||2
1761127180000|2025-10-22 09:59:40|||||||||1
1761127200000|2025-10-22 10:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|109
1761127220000|2025-10-22 10:00:20|||||||||39
1761127340000|2025-10-22 10:02:20|||||||||2
1761127360000|2025-10-22 10:02:40|||||||||5
1761127380000|2025-10-22 10:03:00|||||||||1
1761127420000|2025-10-22 10:03:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761127470000|2025-10-22 10:04:30|||||||||3
1761127530000|2025-10-22 10:05:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|30
1761127560000|2025-10-22 10:06:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761127580000|2025-10-22 10:06:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1761127590000|2025-10-22 10:06:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1761127600000|2025-10-22 10:06:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|4
1761127610000|2025-10-22 10:06:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|4
1761127620000|2025-10-22 10:07:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1761127630000|2025-10-22 10:07:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|4
1761127640000|2025-10-22 10:07:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|3
1761127650000|2025-10-22 10:07:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1761127660000|2025-10-22 10:07:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|5
1761127670000|2025-10-22 10:07:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1761127680000|2025-10-22 10:08:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|6
1761127750000|2025-10-22 10:09:10|||||||||56
1761127770000|2025-10-22 10:09:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|200
1761127790000|2025-10-22 10:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1761127800000|2025-10-22 10:10:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|182
1761127830000|2025-10-22 10:10:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|58
1761127850000|2025-10-22 10:10:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|20
1761127980000|2025-10-22 10:13:00|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|14
1761128010000|2025-10-22 10:13:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|4
1761128030000|2025-10-22 10:13:50|||||||||1
1761128070000|2025-10-22 10:14:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1761128080000|2025-10-22 10:14:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1761128100000|2025-10-22 10:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761128150000|2025-10-22 10:15:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1761128160000|2025-10-22 10:16:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1761128220000|2025-10-22 10:17:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|2
1761128240000|2025-10-22 10:17:20|||||||||72
1761128260000|2025-10-22 10:17:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|91
1761128380000|2025-10-22 10:19:40|||||||||19
1761128440000|2025-10-22 10:20:40|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|5
1761128450000|2025-10-22 10:20:50|||||||||1
1761128490000|2025-10-22 10:21:30|||||||||8
1761128510000|2025-10-22 10:21:50|||||||||1
1761128560000|2025-10-22 10:22:40|||||||||1
1761128590000|2025-10-22 10:23:10|||||||||3
1761128850000|2025-10-22 10:27:30|||||||||6
1761128920000|2025-10-22 10:28:40|||||||||3
1761129000000|2025-10-22 10:30:00|||||||||1
1761129010000|2025-10-22 10:30:10|||||||||420
1761129080000|2025-10-22 10:31:20|||||||||3
1761129100000|2025-10-22 10:31:40|||||||||1
1761129180000|2025-10-22 10:33:00|||||||||291
1761129200000|2025-10-22 10:33:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|14
1761129250000|2025-10-22 10:34:10|||||||||1
1761129310000|2025-10-22 10:35:10|||||||||1
1761129320000|2025-10-22 10:35:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1761129370000|2025-10-22 10:36:10|||||||||2
1761129430000|2025-10-22 10:37:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|19
1761129490000|2025-10-22 10:38:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|100
1761129500000|2025-10-22 10:38:20|||||||||2
1761129610000|2025-10-22 10:40:10|||||||||3
1761129780000|2025-10-22 10:43:00|||||||||1
1761129850000|2025-10-22 10:44:10|||||||||2
1761129920000|2025-10-22 10:45:20|||||||||1
1761129980000|2025-10-22 10:46:20|||||||||2
1761130000000|2025-10-22 10:46:40|||||||||1
1761130090000|2025-10-22 10:48:10|||||||||1
1761130160000|2025-10-22 10:49:20|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|13
1761130170000|2025-10-22 10:49:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761130200000|2025-10-22 10:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|13
1761130230000|2025-10-22 10:50:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761130290000|2025-10-22 10:51:30|||||||||3
1761130330000|2025-10-22 10:52:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1761130380000|2025-10-22 10:53:00|||||||||1
1761130470000|2025-10-22 10:54:30|||||||||1
1761130480000|2025-10-22 10:54:40|||||||||1
1761130570000|2025-10-22 10:56:10|||||||||1
1761130670000|2025-10-22 10:57:50|||||||||1
1761130700000|2025-10-22 10:58:20|||||||||2
1761130870000|2025-10-22 11:01:10|||||||||3
1761131060000|2025-10-22 11:04:20|||||||||3
1761131260000|2025-10-22 11:07:40|||||||||2
1761131380000|2025-10-22 11:09:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|320
1761131390000|2025-10-22 11:09:50|||||||||2
1761131480000|2025-10-22 11:11:20|||||||||1
1761131500000|2025-10-22 11:11:40|||||||||1
1761131560000|2025-10-22 11:12:40|||||||||1
1761131580000|2025-10-22 11:13:00|||||||||3
1761131640000|2025-10-22 11:14:00|||||||||1
1761131690000|2025-10-22 11:14:50|||||||||3
1761131720000|2025-10-22 11:15:20|||||||||1
1761131790000|2025-10-22 11:16:30|||||||||1
1761131870000|2025-10-22 11:17:50|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|32
1761131880000|2025-10-22 11:18:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|60
1761131900000|2025-10-22 11:18:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|31
1761131950000|2025-10-22 11:19:10|||||||||1
1761132000000|2025-10-22 11:20:00|||||||||14
1761132080000|2025-10-22 11:21:20|||||||||1
1761132140000|2025-10-22 11:22:20|||||||||1
1761132200000|2025-10-22 11:23:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|21
1761132240000|2025-10-22 11:24:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761132280000|2025-10-22 11:24:40|||||||||3
1761132290000|2025-10-22 11:24:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|5
1761132300000|2025-10-22 11:25:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|12
1761132670000|2025-10-22 11:31:10|||||||||3
1761132800000|2025-10-22 11:33:20|||||||||2
1761132820000|2025-10-22 11:33:40|||||||||1
1761132830000|2025-10-22 11:33:50|||||||||3
1761132840000|2025-10-22 11:34:00|||||||||1
1761132850000|2025-10-22 11:34:10|||||||||2
1761132870000|2025-10-22 11:34:30|||||||||1
1761132890000|2025-10-22 11:34:50|||||||||1
1761132920000|2025-10-22 11:35:20|||||||||1
1761133030000|2025-10-22 11:37:10|||||||||1
1761133100000|2025-10-22 11:38:20|||||||||3
1761133170000|2025-10-22 11:39:30|||||||||1
1761133250000|2025-10-22 11:40:50|||||||||1
1761133300000|2025-10-22 11:41:40|||||||||1
1761133320000|2025-10-22 11:42:00|||||||||1
1761133350000|2025-10-22 11:42:30|||||||||1
1761133390000|2025-10-22 11:43:10|||||||||1
1761133400000|2025-10-22 11:43:20|||||||||1
1761133460000|2025-10-22 11:44:20|||||||||2
1761133500000|2025-10-22 11:45:00|||||||||12
1761133510000|2025-10-22 11:45:10|||||||||2
1761133530000|2025-10-22 11:45:30|||||||||1
1761133610000|2025-10-22 11:46:50|||||||||1
1761133690000|2025-10-22 11:48:10|||||||||1
1761133700000|2025-10-22 11:48:20|||||||||3
1761133770000|2025-10-22 11:49:30|||||||||1
1761133850000|2025-10-22 11:50:50|||||||||1
1761133860000|2025-10-22 11:51:00|||||||||2
1761133890000|2025-10-22 11:51:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|34
1761133920000|2025-10-22 11:52:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|37
1761133940000|2025-10-22 11:52:20|||||||||2
1761133960000|2025-10-22 11:52:40|||||||||2
1761134020000|2025-10-22 11:53:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|100
1761134080000|2025-10-22 11:54:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761134100000|2025-10-22 11:55:00|||||||||12
1761134170000|2025-10-22 11:56:10|||||||||3
1761134270000|2025-10-22 11:57:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|29
1761134280000|2025-10-22 11:58:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1761134300000|2025-10-22 11:58:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1761134350000|2025-10-22 11:59:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1761134400000|2025-10-22 12:00:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1761134410000|2025-10-22 12:00:10|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|3
1761134460000|2025-10-22 12:01:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1761134500000|2025-10-22 12:01:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|151
1761134520000|2025-10-22 12:02:00|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|25
1761134550000|2025-10-22 12:02:30|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1761134560000|2025-10-22 12:02:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761134570000|2025-10-22 12:02:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|24
1761134590000|2025-10-22 12:03:10|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|1
1761134600000|2025-10-22 12:03:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761134610000|2025-10-22 12:03:30|||||||||282
1761134630000|2025-10-22 12:03:50|||||||||1
1761134700000|2025-10-22 12:05:00|||||||||12
1761134820000|2025-10-22 12:07:00|||||||||2
1761134850000|2025-10-22 12:07:30|||||||||9
1761134870000|2025-10-22 12:07:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|157
1761134980000|2025-10-22 12:09:40|||||||||1
1761135000000|2025-10-22 12:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1761135090000|2025-10-22 12:11:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761135210000|2025-10-22 12:13:30|||||||||1
1761135250000|2025-10-22 12:14:10|||||||||8
1761135260000|2025-10-22 12:14:20|||||||||1
1761135280000|2025-10-22 12:14:40|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|31
1761135300000|2025-10-22 12:15:00|||||||||12
1761135340000|2025-10-22 12:15:40|||||||||1
1761135400000|2025-10-22 12:16:40|||||||||2
1761135490000|2025-10-22 12:18:10|||||||||1
1761135520000|2025-10-22 12:18:40|||||||||3
1761135560000|2025-10-22 12:19:20|||||||||1
1761135600000|2025-10-22 12:20:00|||||||||12
1761135630000|2025-10-22 12:20:30|||||||||1
1761135660000|2025-10-22 12:21:00|||||||||8
1761135700000|2025-10-22 12:21:40|||||||||1
1761135780000|2025-10-22 12:23:00|||||||||1
1761135850000|2025-10-22 12:24:10|||||||||1
1761135890000|2025-10-22 12:24:50|||||||||25
1761135900000|2025-10-22 12:25:00|||||||||12
1761135910000|2025-10-22 12:25:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|17
1761135970000|2025-10-22 12:26:10|||||||||1
1761135980000|2025-10-22 12:26:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761136000000|2025-10-22 12:26:40|||||||||7
1761136020000|2025-10-22 12:27:00|||||||||2
1761136060000|2025-10-22 12:27:40|||||||||1
1761136110000|2025-10-22 12:28:30|||||||||1
1761136120000|2025-10-22 12:28:40|||||||||1
1761136130000|2025-10-22 12:28:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761136160000|2025-10-22 12:29:20|||||||||1
1761136190000|2025-10-22 12:29:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761136200000|2025-10-22 12:30:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1761136220000|2025-10-22 12:30:20|||||||||1
1761136260000|2025-10-22 12:31:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1761136270000|2025-10-22 12:31:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761136290000|2025-10-22 12:31:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761136320000|2025-10-22 12:32:00|||||||||1
1761136370000|2025-10-22 12:32:50|||||||||1
1761136410000|2025-10-22 12:33:30|||||||||2
1761136460000|2025-10-22 12:34:20|||||||||3
1761136500000|2025-10-22 12:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1761136510000|2025-10-22 12:35:10|||||||||1
1761136550000|2025-10-22 12:35:50|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|1
1761136560000|2025-10-22 12:36:00|||||||||1
1761136590000|2025-10-22 12:36:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1761136630000|2025-10-22 12:37:10|||||||||1
1761136650000|2025-10-22 12:37:30|||||||||2
1761136730000|2025-10-22 12:38:50|||||||||2
1761136820000|2025-10-22 12:40:20|||||||||1
1761136870000|2025-10-22 12:41:10|||||||||1
1761136880000|2025-10-22 12:41:20|||||||||1
1761136940000|2025-10-22 12:42:20|||||||||1
1761136980000|2025-10-22 12:43:00|||||||||1
1761137010000|2025-10-22 12:43:30|||||||||1
1761137060000|2025-10-22 12:44:20|||||||||2
1761137140000|2025-10-22 12:45:40|||||||||1
1761137170000|2025-10-22 12:46:10|||||||||3
1761137330000|2025-10-22 12:48:50|||||||||1
1761137360000|2025-10-22 12:49:20|||||||||3
1761137400000|2025-10-22 12:50:00|||||||||12
1761137460000|2025-10-22 12:51:00|||||||||1
1761137480000|2025-10-22 12:51:20|||||||||3
1761137500000|2025-10-22 12:51:40|||||||||1
1761137540000|2025-10-22 12:52:20|||||||||1
1761137590000|2025-10-22 12:53:10|||||||||1
1761137600000|2025-10-22 12:53:20|||||||||2
1761137640000|2025-10-22 12:54:00|||||||||1
1761137680000|2025-10-22 12:54:40|||||||||2
1761137710000|2025-10-22 12:55:10|||||||||3
1761137720000|2025-10-22 12:55:20|||||||||1
1761137770000|2025-10-22 12:56:10|||||||||3
1761137820000|2025-10-22 12:57:00|||||||||1
1761137840000|2025-10-22 12:57:20|||||||||1
1761137870000|2025-10-22 12:57:50|||||||||1
1761137890000|2025-10-22 12:58:10|||||||||3
1761137930000|2025-10-22 12:58:50|||||||||1
1761137970000|2025-10-22 12:59:30|||||||||1
1761137990000|2025-10-22 12:59:50|||||||||4
1761138000000|2025-10-22 13:00:00|||||||||12
1761138020000|2025-10-22 13:00:20|||||||||1
1761138040000|2025-10-22 13:00:40|||||||||3
1761138050000|2025-10-22 13:00:50|||||||||2
1761138070000|2025-10-22 13:01:10|||||||||1
1761138090000|2025-10-22 13:01:30|||||||||1
1761138100000|2025-10-22 13:01:40|||||||||1
1761138130000|2025-10-22 13:02:10|||||||||1
1761138140000|2025-10-22 13:02:20|||||||||1
1761138180000|2025-10-22 13:03:00|||||||||4
1761138210000|2025-10-22 13:03:30|||||||||5
1761138230000|2025-10-22 13:03:50|||||||||1
1761138250000|2025-10-22 13:04:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|72
1761138270000|2025-10-22 13:04:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1761138290000|2025-10-22 13:04:50|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|1
1761138310000|2025-10-22 13:05:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761138330000|2025-10-22 13:05:30|||||||||1
1761138380000|2025-10-22 13:06:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|14
1761138460000|2025-10-22 13:07:40|||||||||11
1761138530000|2025-10-22 13:08:50|||||||||2
1761138540000|2025-10-22 13:09:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|33
1761138600000|2025-10-22 13:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1761138640000|2025-10-22 13:10:40|||||||||1
1761138740000|2025-10-22 13:12:20|||||||||1
1761138770000|2025-10-22 13:12:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|22
1761138850000|2025-10-22 13:14:10|||||||||8
1761138860000|2025-10-22 13:14:20|||||||||3
1761138880000|2025-10-22 13:14:40|18.64|18.56|18.64|18.56|18.68|18.6|18.64|18.56|125
1761138900000|2025-10-22 13:15:00|||||||||12
1761138950000|2025-10-22 13:15:50|||||||||1
1761138980000|2025-10-22 13:16:20|||||||||1
1761139020000|2025-10-22 13:17:00|||||||||3
1761139090000|2025-10-22 13:18:10|||||||||1
1761139130000|2025-10-22 13:18:50|||||||||1
1761139170000|2025-10-22 13:19:30|||||||||3
1761139200000|2025-10-22 13:20:00|||||||||13
1761139250000|2025-10-22 13:20:50|||||||||1
1761139260000|2025-10-22 13:21:00|||||||||8
1761139290000|2025-10-22 13:21:30|||||||||1
1761139310000|2025-10-22 13:21:50|||||||||3
1761139350000|2025-10-22 13:22:30|||||||||1
1761139410000|2025-10-22 13:23:30|||||||||1
1761139430000|2025-10-22 13:23:50|||||||||5
1761139440000|2025-10-22 13:24:00|||||||||2
1761139450000|2025-10-22 13:24:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|113
1761139500000|2025-10-22 13:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|12
1761139510000|2025-10-22 13:25:10|||||||||1
1761139540000|2025-10-22 13:25:40|||||||||1
1761139560000|2025-10-22 13:26:00|||||||||1
1761139570000|2025-10-22 13:26:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|73
1761139590000|2025-10-22 13:26:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761139600000|2025-10-22 13:26:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|17
1761139610000|2025-10-22 13:26:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761139640000|2025-10-22 13:27:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761139750000|2025-10-22 13:29:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|40
1761139760000|2025-10-22 13:29:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761139800000|2025-10-22 13:30:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|47
1761139810000|2025-10-22 13:30:10|||||||||1
1761139820000|2025-10-22 13:30:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1761139830000|2025-10-22 13:30:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761139850000|2025-10-22 13:30:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|720
1761139860000|2025-10-22 13:31:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761139890000|2025-10-22 13:31:30|||||||||1
1761139900000|2025-10-22 13:31:40|||||||||2
1761139930000|2025-10-22 13:32:10|||||||||2
1761139960000|2025-10-22 13:32:40|||||||||1
1761139980000|2025-10-22 13:33:00|||||||||2
1761140010000|2025-10-22 13:33:30|||||||||3
1761140030000|2025-10-22 13:33:50|||||||||1
1761140040000|2025-10-22 13:34:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1761140070000|2025-10-22 13:34:30|||||||||1
1761140080000|2025-10-22 13:34:40|||||||||28
1761140090000|2025-10-22 13:34:50|||||||||3
1761140100000|2025-10-22 13:35:00|||||||||13
1761140110000|2025-10-22 13:35:10|||||||||24
1761140120000|2025-10-22 13:35:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|49
1761140160000|2025-10-22 13:36:00|18.81|18.73|18.8|18.72|18.81|18.73|18.78|18.7|40
1761140170000|2025-10-22 13:36:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1761140220000|2025-10-22 13:37:00|||||||||3
1761140250000|2025-10-22 13:37:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|74
1761140260000|2025-10-22 13:37:40|||||||||1
1761140280000|2025-10-22 13:38:00|||||||||2
1761140320000|2025-10-22 13:38:40|||||||||3
1761140350000|2025-10-22 13:39:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|10
1761140380000|2025-10-22 13:39:40|||||||||4
1761140390000|2025-10-22 13:39:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1761140400000|2025-10-22 13:40:00|||||||||12
1761140410000|2025-10-22 13:40:10|||||||||2
1761140430000|2025-10-22 13:40:30|||||||||2
1761140470000|2025-10-22 13:41:10|||||||||1
1761140490000|2025-10-22 13:41:30|||||||||3
1761140550000|2025-10-22 13:42:30|||||||||3
1761140560000|2025-10-22 13:42:40|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|17
1761140660000|2025-10-22 13:44:20|||||||||1
1761140670000|2025-10-22 13:44:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|138
1761140700000|2025-10-22 13:45:00|||||||||14
1761140720000|2025-10-22 13:45:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|17
1761140770000|2025-10-22 13:46:10|||||||||1
1761140780000|2025-10-22 13:46:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|52
1761140790000|2025-10-22 13:46:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761140800000|2025-10-22 13:46:40|||||||||10
1761140810000|2025-10-22 13:46:50|||||||||1
1761140820000|2025-10-22 13:47:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|12
1761140860000|2025-10-22 13:47:40|||||||||1
1761140870000|2025-10-22 13:47:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|11
1761140880000|2025-10-22 13:48:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|2
1761140900000|2025-10-22 13:48:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1761140910000|2025-10-22 13:48:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1761140920000|2025-10-22 13:48:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|12
1761140930000|2025-10-22 13:48:50|||||||||1
1761140940000|2025-10-22 13:49:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|3
1761140950000|2025-10-22 13:49:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1761140990000|2025-10-22 13:49:50|||||||||4
1761141000000|2025-10-22 13:50:00|||||||||14
1761141010000|2025-10-22 13:50:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|10
1761141020000|2025-10-22 13:50:20|18.76|18.68|18.73|18.65|18.78|18.7|18.73|18.65|0
1761141040000|2025-10-22 13:50:40|||||||||4
1761141050000|2025-10-22 13:50:50|||||||||3
1761141060000|2025-10-22 13:51:00|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|10
1761141080000|2025-10-22 13:51:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|10
1761141110000|2025-10-22 13:51:50|||||||||10
1761141130000|2025-10-22 13:52:10|||||||||2
1761141160000|2025-10-22 13:52:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|42
1761141170000|2025-10-22 13:52:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|7
1761141220000|2025-10-22 13:53:40|||||||||2
1761141240000|2025-10-22 13:54:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|8
1761141260000|2025-10-22 13:54:20|||||||||2
1761141280000|2025-10-22 13:54:40|||||||||2502
1761141290000|2025-10-22 13:54:50|||||||||1
1761141300000|2025-10-22 13:55:00|||||||||26
1761141310000|2025-10-22 13:55:10|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|24
1761141320000|2025-10-22 13:55:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761141340000|2025-10-22 13:55:40|||||||||2
1761141360000|2025-10-22 13:56:00|||||||||5
1761141370000|2025-10-22 13:56:10|||||||||2
1761141420000|2025-10-22 13:57:00|||||||||2
1761141440000|2025-10-22 13:57:20|||||||||3
1761141460000|2025-10-22 13:57:40|||||||||2
1761141510000|2025-10-22 13:58:30|||||||||2
1761141540000|2025-10-22 13:59:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|18
1761141550000|2025-10-22 13:59:10|||||||||2
1761141600000|2025-10-22 14:00:00|||||||||12
1761141620000|2025-10-22 14:00:20|||||||||3
1761141650000|2025-10-22 14:00:50|||||||||2
1761141670000|2025-10-22 14:01:10|||||||||1
1761141680000|2025-10-22 14:01:20|||||||||1
1761141690000|2025-10-22 14:01:30|||||||||1
1761141700000|2025-10-22 14:01:40|||||||||1
1761141710000|2025-10-22 14:01:50|||||||||3
1761141760000|2025-10-22 14:02:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|38
1761141800000|2025-10-22 14:03:20|||||||||6
1761141810000|2025-10-22 14:03:30|||||||||2
1761141830000|2025-10-22 14:03:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|27
1761141840000|2025-10-22 14:04:00|||||||||2
1761141850000|2025-10-22 14:04:10|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|17
1761141900000|2025-10-22 14:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|14
1761141920000|2025-10-22 14:05:20|||||||||2
1761141950000|2025-10-22 14:05:50|||||||||3
1761141980000|2025-10-22 14:06:20|||||||||3
1761141990000|2025-10-22 14:06:30|||||||||8
1761142020000|2025-10-22 14:07:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|15
1761142030000|2025-10-22 14:07:10|||||||||9
1761142080000|2025-10-22 14:08:00|||||||||2
1761142110000|2025-10-22 14:08:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1761142120000|2025-10-22 14:08:40|||||||||1
1761142140000|2025-10-22 14:09:00|||||||||1
1761142160000|2025-10-22 14:09:20|||||||||3
1761142180000|2025-10-22 14:09:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|189
1761142210000|2025-10-22 14:10:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|23
1761142220000|2025-10-22 14:10:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|3
1761142240000|2025-10-22 14:10:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761142250000|2025-10-22 14:10:50|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|9
1761142270000|2025-10-22 14:11:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1761142290000|2025-10-22 14:11:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1761142300000|2025-10-22 14:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761142320000|2025-10-22 14:12:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|11
1761142330000|2025-10-22 14:12:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1761142360000|2025-10-22 14:12:40|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|30
1761142390000|2025-10-22 14:13:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761142400000|2025-10-22 14:13:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1761142410000|2025-10-22 14:13:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761142430000|2025-10-22 14:13:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|2
1761142450000|2025-10-22 14:14:10|||||||||5
1761142500000|2025-10-22 14:15:00|||||||||37
1761142540000|2025-10-22 14:15:40|||||||||3
1761142560000|2025-10-22 14:16:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|219
1761142570000|2025-10-22 14:16:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761142580000|2025-10-22 14:16:20|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|36
1761142590000|2025-10-22 14:16:30|18.73|18.65|18.71|18.63|18.73|18.65|18.68|18.6|43
1761142600000|2025-10-22 14:16:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|49
1761142620000|2025-10-22 14:17:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761142630000|2025-10-22 14:17:10|||||||||1
1761142650000|2025-10-22 14:17:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1761142660000|2025-10-22 14:17:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|3
1761142670000|2025-10-22 14:17:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1761142700000|2025-10-22 14:18:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1761142720000|2025-10-22 14:18:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761142730000|2025-10-22 14:18:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1761142740000|2025-10-22 14:19:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|11
1761142840000|2025-10-22 14:20:40|||||||||2
1761142850000|2025-10-22 14:20:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761142910000|2025-10-22 14:21:50|||||||||2
1761142960000|2025-10-22 14:22:40|||||||||2
1761143000000|2025-10-22 14:23:20|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|396
1761143020000|2025-10-22 14:23:40|18.73|18.65|18.73|18.65|18.76|18.68|18.73|18.65|21
1761143040000|2025-10-22 14:24:00|18.76|18.68|18.76|18.68|18.76|18.68|18.73|18.65|2
1761143050000|2025-10-22 14:24:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1761143060000|2025-10-22 14:24:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761143100000|2025-10-22 14:25:00|||||||||12
1761143120000|2025-10-22 14:25:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|48
1761143130000|2025-10-22 14:25:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761143140000|2025-10-22 14:25:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|11
1761143150000|2025-10-22 14:25:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761143190000|2025-10-22 14:26:30|||||||||2
1761143200000|2025-10-22 14:26:40|||||||||10
1761143210000|2025-10-22 14:26:50|18.76|18.68|18.76|18.68|18.76|18.68|18.73|18.65|95
1761143220000|2025-10-22 14:27:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1761143230000|2025-10-22 14:27:10|||||||||4
1761143240000|2025-10-22 14:27:20|||||||||2
1761143280000|2025-10-22 14:28:00|||||||||3
1761143340000|2025-10-22 14:29:00|||||||||4
1761143350000|2025-10-22 14:29:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|245
1761143360000|2025-10-22 14:29:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|33
1761143390000|2025-10-22 14:29:50|||||||||20
1761143400000|2025-10-22 14:30:00|||||||||50
1761143410000|2025-10-22 14:30:10|18.83|18.75|18.78|18.7|18.85|18.77|18.78|18.7|620
1761143430000|2025-10-22 14:30:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|11
1761143450000|2025-10-22 14:30:50|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|34
1761143460000|2025-10-22 14:31:00|||||||||10
1761143470000|2025-10-22 14:31:10|||||||||1
1761143480000|2025-10-22 14:31:20|||||||||1
1761143500000|2025-10-22 14:31:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|100
1761143510000|2025-10-22 14:31:50|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|0
1761143520000|2025-10-22 14:32:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|6
1761143530000|2025-10-22 14:32:10|||||||||1
1761143540000|2025-10-22 14:32:20|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|31
1761143560000|2025-10-22 14:32:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|36
1761143570000|2025-10-22 14:32:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1761143580000|2025-10-22 14:33:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|45
1761143590000|2025-10-22 14:33:10|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|87
1761143600000|2025-10-22 14:33:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|2
1761143620000|2025-10-22 14:33:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761143630000|2025-10-22 14:33:50|||||||||1
1761143650000|2025-10-22 14:34:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1761143690000|2025-10-22 14:34:50|||||||||26
1761143700000|2025-10-22 14:35:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|12
1761143710000|2025-10-22 14:35:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1761143720000|2025-10-22 14:35:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|24
1761143730000|2025-10-22 14:35:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|3
1761143740000|2025-10-22 14:35:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|3
1761143770000|2025-10-22 14:36:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|12
1761143780000|2025-10-22 14:36:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1761143790000|2025-10-22 14:36:30|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|8
1761143810000|2025-10-22 14:36:50|||||||||1
1761143820000|2025-10-22 14:37:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|32
1761143830000|2025-10-22 14:37:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1761143840000|2025-10-22 14:37:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|109
1761143860000|2025-10-22 14:37:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1761143880000|2025-10-22 14:38:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761143890000|2025-10-22 14:38:10|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|6
1761143950000|2025-10-22 14:39:10|||||||||1
1761143970000|2025-10-22 14:39:30|||||||||3
1761144000000|2025-10-22 14:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|19
1761144010000|2025-10-22 14:40:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761144030000|2025-10-22 14:40:30|||||||||50
1761144050000|2025-10-22 14:40:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|86
1761144060000|2025-10-22 14:41:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1761144110000|2025-10-22 14:41:50|||||||||200
1761144120000|2025-10-22 14:42:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1761144130000|2025-10-22 14:42:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1761144140000|2025-10-22 14:42:20|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1761144150000|2025-10-22 14:42:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|10
1761144160000|2025-10-22 14:42:40|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|3
1761144190000|2025-10-22 14:43:10|||||||||1
1761144210000|2025-10-22 14:43:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1761144220000|2025-10-22 14:43:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761144230000|2025-10-22 14:43:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|59
1761144240000|2025-10-22 14:44:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|1
1761144250000|2025-10-22 14:44:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1761144280000|2025-10-22 14:44:40|||||||||1
1761144290000|2025-10-22 14:44:50|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|2
1761144300000|2025-10-22 14:45:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|1
1761144310000|2025-10-22 14:45:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|16
1761144350000|2025-10-22 14:45:50|||||||||2
1761144360000|2025-10-22 14:46:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|8
1761144370000|2025-10-22 14:46:10|||||||||104
1761144380000|2025-10-22 14:46:20|18.98|18.9|18.95|18.87|18.98|18.9|18.93|18.85|59
1761144400000|2025-10-22 14:46:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|1
1761144410000|2025-10-22 14:46:50|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|2
1761144440000|2025-10-22 14:47:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761144450000|2025-10-22 14:47:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|10
1761144460000|2025-10-22 14:47:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1761144470000|2025-10-22 14:47:50|||||||||3
1761144500000|2025-10-22 14:48:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|9
1761144530000|2025-10-22 14:48:50|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|8
1761144540000|2025-10-22 14:49:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761144560000|2025-10-22 14:49:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|4
1761144590000|2025-10-22 14:49:50|||||||||3
1761144600000|2025-10-22 14:50:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|15
1761144650000|2025-10-22 14:50:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|21
1761144670000|2025-10-22 14:51:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1761144690000|2025-10-22 14:51:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1761144700000|2025-10-22 14:51:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761144750000|2025-10-22 14:52:30|||||||||2
1761144790000|2025-10-22 14:53:10|||||||||1
1761144800000|2025-10-22 14:53:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|5
1761144810000|2025-10-22 14:53:30|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|200
1761144820000|2025-10-22 14:53:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1761144830000|2025-10-22 14:53:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761144890000|2025-10-22 14:54:50|||||||||2
1761144910000|2025-10-22 14:55:10|||||||||101
1761144920000|2025-10-22 14:55:20|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|77
1761144930000|2025-10-22 14:55:30|||||||||2
1761144940000|2025-10-22 14:55:40|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|1
1761144950000|2025-10-22 14:55:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|17
1761144960000|2025-10-22 14:56:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1761144980000|2025-10-22 14:56:20|18.85|18.77|18.85|18.77|18.88|18.8|18.83|18.75|26
1761144990000|2025-10-22 14:56:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761145000000|2025-10-22 14:56:40|||||||||1
1761145010000|2025-10-22 14:56:50|||||||||18
1761145020000|2025-10-22 14:57:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|20
1761145030000|2025-10-22 14:57:10|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|9
1761145040000|2025-10-22 14:57:20|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|5
1761145060000|2025-10-22 14:57:40|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|16
1761145070000|2025-10-22 14:57:50|||||||||9
1761145080000|2025-10-22 14:58:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|6
1761145090000|2025-10-22 14:58:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761145120000|2025-10-22 14:58:40|||||||||1
1761145140000|2025-10-22 14:59:00|||||||||3
1761145150000|2025-10-22 14:59:10|||||||||1
1761145160000|2025-10-22 14:59:20|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|47
1761145180000|2025-10-22 14:59:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|2
1761145190000|2025-10-22 14:59:50|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|104
1761145200000|2025-10-22 15:00:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|100
1761145220000|2025-10-22 15:00:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|63
1761145240000|2025-10-22 15:00:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761145270000|2025-10-22 15:01:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|15
1761145280000|2025-10-22 15:01:20|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|1
1761145300000|2025-10-22 15:01:40|||||||||3
1761145310000|2025-10-22 15:01:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|39
1761145350000|2025-10-22 15:02:30|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|3
1761145360000|2025-10-22 15:02:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|24
1761145390000|2025-10-22 15:03:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761145420000|2025-10-22 15:03:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|11
1761145430000|2025-10-22 15:03:50|||||||||100
1761145450000|2025-10-22 15:04:10|||||||||1
1761145500000|2025-10-22 15:05:00|||||||||11
1761145510000|2025-10-22 15:05:10|||||||||3
1761145560000|2025-10-22 15:06:00|||||||||1
1761145570000|2025-10-22 15:06:10|||||||||3
1761145610000|2025-10-22 15:06:50|||||||||3
1761145620000|2025-10-22 15:07:00|||||||||57
1761145640000|2025-10-22 15:07:20|||||||||3
1761145670000|2025-10-22 15:07:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|20
1761145680000|2025-10-22 15:08:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|9
1761145690000|2025-10-22 15:08:10|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|12
1761145700000|2025-10-22 15:08:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|13
1761145720000|2025-10-22 15:08:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761145730000|2025-10-22 15:08:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1761145750000|2025-10-22 15:09:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|100
1761145760000|2025-10-22 15:09:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|165
1761145770000|2025-10-22 15:09:30|||||||||10
1761145780000|2025-10-22 15:09:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1761145790000|2025-10-22 15:09:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1761145800000|2025-10-22 15:10:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|64
1761145810000|2025-10-22 15:10:10|18.9|18.82|18.9|18.82|18.93|18.85|18.88|18.8|6
1761145820000|2025-10-22 15:10:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761145870000|2025-10-22 15:11:10|||||||||102
1761145880000|2025-10-22 15:11:20|||||||||3
1761145890000|2025-10-22 15:11:30|||||||||2
1761145910000|2025-10-22 15:11:50|||||||||2
1761145940000|2025-10-22 15:12:20|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|60
1761146000000|2025-10-22 15:13:20|||||||||3
1761146020000|2025-10-22 15:13:40|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|81
1761146040000|2025-10-22 15:14:00|||||||||1
1761146050000|2025-10-22 15:14:10|||||||||1
1761146060000|2025-10-22 15:14:20|||||||||3
1761146080000|2025-10-22 15:14:40|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|5
1761146110000|2025-10-22 15:15:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|15
1761146120000|2025-10-22 15:15:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1761146130000|2025-10-22 15:15:30|||||||||2
1761146150000|2025-10-22 15:15:50|||||||||1
1761146160000|2025-10-22 15:16:00|||||||||2
1761146190000|2025-10-22 15:16:30|||||||||3
1761146210000|2025-10-22 15:16:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|55
1761146280000|2025-10-22 15:18:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|19
1761146310000|2025-10-22 15:18:30|||||||||1
1761146320000|2025-10-22 15:18:40|||||||||2
1761146350000|2025-10-22 15:19:10|||||||||3
1761146390000|2025-10-22 15:19:50|||||||||1
1761146400000|2025-10-22 15:20:00|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|45
1761146410000|2025-10-22 15:20:10|||||||||3
1761146440000|2025-10-22 15:20:40|||||||||2
1761146460000|2025-10-22 15:21:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|54
1761146480000|2025-10-22 15:21:20|||||||||3
1761146490000|2025-10-22 15:21:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|276
1761146500000|2025-10-22 15:21:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761146510000|2025-10-22 15:21:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1761146520000|2025-10-22 15:22:00|19.07|18.99|19.07|18.99|19.08|19|19.05|18.97|50
1761146530000|2025-10-22 15:22:10|||||||||1
1761146540000|2025-10-22 15:22:20|||||||||1
1761146560000|2025-10-22 15:22:40|||||||||3
1761146570000|2025-10-22 15:22:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|8
1761146580000|2025-10-22 15:23:00|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|0
1761146630000|2025-10-22 15:23:50|||||||||11
1761146640000|2025-10-22 15:24:00|||||||||1
1761146650000|2025-10-22 15:24:10|||||||||2
1761146670000|2025-10-22 15:24:30|||||||||1
1761146680000|2025-10-22 15:24:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1761146700000|2025-10-22 15:25:00|||||||||11
1761146710000|2025-10-22 15:25:10|||||||||2
1761146730000|2025-10-22 15:25:30|||||||||3
1761146740000|2025-10-22 15:25:40|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|61
1761146790000|2025-10-22 15:26:30|||||||||2
1761146810000|2025-10-22 15:26:50|||||||||1
1761146820000|2025-10-22 15:27:00|||||||||1
1761146830000|2025-10-22 15:27:10|||||||||3
1761146850000|2025-10-22 15:27:30|||||||||2
1761146870000|2025-10-22 15:27:50|||||||||2
1761146880000|2025-10-22 15:28:00|||||||||3
1761146890000|2025-10-22 15:28:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|80
1761146910000|2025-10-22 15:28:30|||||||||3
1761146930000|2025-10-22 15:28:50|||||||||9
1761146940000|2025-10-22 15:29:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1761146950000|2025-10-22 15:29:10|||||||||2
1761146960000|2025-10-22 15:29:20|||||||||8
1761146980000|2025-10-22 15:29:40|||||||||4
1761147010000|2025-10-22 15:30:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|22
1761147020000|2025-10-22 15:30:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761147030000|2025-10-22 15:30:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1761147040000|2025-10-22 15:30:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1761147050000|2025-10-22 15:30:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1761147060000|2025-10-22 15:31:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|3
1761147070000|2025-10-22 15:31:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1761147080000|2025-10-22 15:31:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1761147090000|2025-10-22 15:31:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|3
1761147100000|2025-10-22 15:31:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1761147110000|2025-10-22 15:31:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761147120000|2025-10-22 15:32:00|19.05|18.97|19.05|18.97|19.07|18.99|19.03|18.95|22
1761147130000|2025-10-22 15:32:10|19.03|18.95|19.05|18.97|19.07|18.99|19.03|18.95|23
1761147140000|2025-10-22 15:32:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761147150000|2025-10-22 15:32:30|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|0
1761147160000|2025-10-22 15:32:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1761147190000|2025-10-22 15:33:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|21
1761147200000|2025-10-22 15:33:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761147240000|2025-10-22 15:34:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|4
1761147250000|2025-10-22 15:34:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1761147260000|2025-10-22 15:34:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1761147270000|2025-10-22 15:34:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1761147300000|2025-10-22 15:35:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|12
1761147310000|2025-10-22 15:35:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1761147320000|2025-10-22 15:35:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1761147330000|2025-10-22 15:35:30|||||||||40
1761147350000|2025-10-22 15:35:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|1
1761147360000|2025-10-22 15:36:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|2
1761147370000|2025-10-22 15:36:10|||||||||25
1761147400000|2025-10-22 15:36:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|4
1761147420000|2025-10-22 15:37:00|19|18.92|19|18.92|19|18.92|19|18.92|3
1761147430000|2025-10-22 15:37:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761147470000|2025-10-22 15:37:50|19|18.92|19|18.92|19|18.92|19|18.92|6
1761147480000|2025-10-22 15:38:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1761147490000|2025-10-22 15:38:10|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1761147540000|2025-10-22 15:39:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1761147560000|2025-10-22 15:39:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1761147570000|2025-10-22 15:39:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761147580000|2025-10-22 15:39:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1761147590000|2025-10-22 15:39:50|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1761147600000|2025-10-22 15:40:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|11
1761147610000|2025-10-22 15:40:10|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|0
1761147620000|2025-10-22 15:40:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761147630000|2025-10-22 15:40:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|1
1761147640000|2025-10-22 15:40:40|18.9|18.82|18.9|18.82|18.93|18.85|18.88|18.8|1
1761147650000|2025-10-22 15:40:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761147670000|2025-10-22 15:41:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1761147680000|2025-10-22 15:41:20|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|1
1761147690000|2025-10-22 15:41:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1761147800000|2025-10-22 15:43:20|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|4
1761147810000|2025-10-22 15:43:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761147820000|2025-10-22 15:43:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|4
1761147840000|2025-10-22 15:44:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761147900000|2025-10-22 15:45:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|11
1761147930000|2025-10-22 15:45:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|3
1761148010000|2025-10-22 15:46:50|||||||||3
1761148120000|2025-10-22 15:48:40|||||||||2
1761148200000|2025-10-22 15:50:00|||||||||3
1761148230000|2025-10-22 15:50:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|24
1761148310000|2025-10-22 15:51:50|||||||||1
1761148320000|2025-10-22 15:52:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|14
1761148380000|2025-10-22 15:53:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761148400000|2025-10-22 15:53:20|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|42
1761148410000|2025-10-22 15:53:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761148420000|2025-10-22 15:53:40|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1761148430000|2025-10-22 15:53:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1761148500000|2025-10-22 15:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761148510000|2025-10-22 15:55:10|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|21
1761148530000|2025-10-22 15:55:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|7
1761148540000|2025-10-22 15:55:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761148630000|2025-10-22 15:57:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|13
1761148750000|2025-10-22 15:59:10|||||||||1
1761148770000|2025-10-22 15:59:30|||||||||1
1761148790000|2025-10-22 15:59:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|4
1761148800000|2025-10-22 16:00:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|11
1761148840000|2025-10-22 16:00:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761148860000|2025-10-22 16:01:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761148870000|2025-10-22 16:01:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761148890000|2025-10-22 16:01:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761148900000|2025-10-22 16:01:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761148920000|2025-10-22 16:02:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761148990000|2025-10-22 16:03:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1761149020000|2025-10-22 16:03:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761149100000|2025-10-22 16:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1761149110000|2025-10-22 16:05:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761149130000|2025-10-22 16:05:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761149140000|2025-10-22 16:05:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761149190000|2025-10-22 16:06:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1761149200000|2025-10-22 16:06:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761149320000|2025-10-22 16:08:40|||||||||1
1761149350000|2025-10-22 16:09:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1761149400000|2025-10-22 16:10:00|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|13
1761149410000|2025-10-22 16:10:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|29
1761149420000|2025-10-22 16:10:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761149430000|2025-10-22 16:10:30|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|0
1761149460000|2025-10-22 16:11:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1761149470000|2025-10-22 16:11:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761149500000|2025-10-22 16:11:40|||||||||3
1761149700000|2025-10-22 16:15:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1761149780000|2025-10-22 16:16:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761149830000|2025-10-22 16:17:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1761149850000|2025-10-22 16:17:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1761149860000|2025-10-22 16:17:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761150000000|2025-10-22 16:20:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1761150010000|2025-10-22 16:20:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|14
1761150020000|2025-10-22 16:20:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761150040000|2025-10-22 16:20:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761150240000|2025-10-22 16:24:00|19.02|18.94|19|18.92|19.03|18.95|19|18.92|59
1761150270000|2025-10-22 16:24:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1761150280000|2025-10-22 16:24:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1761150300000|2025-10-22 16:25:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|11
1761150310000|2025-10-22 16:25:10|19|18.92|19|18.92|19|18.92|19|18.92|2
1761150320000|2025-10-22 16:25:20|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1761150330000|2025-10-22 16:25:30|19|18.92|19|18.92|19|18.92|18.98|18.9|1
1761150350000|2025-10-22 16:25:50|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1761150360000|2025-10-22 16:26:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761150440000|2025-10-22 16:27:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1761150470000|2025-10-22 16:27:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761150480000|2025-10-22 16:28:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1761150600000|2025-10-22 16:30:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|11
1761150630000|2025-10-22 16:30:30|19|18.92|19.12|19.04|19.12|19.04|19|18.92|17
1761150640000|2025-10-22 16:30:40|19.1|19.02|19.35|19.27|19.37|19.29|19.1|19.02|151
1761150650000|2025-10-22 16:30:50|19.37|19.29|19.4|19.32|19.44|19.36|19.37|19.29|28
1761150660000|2025-10-22 16:31:00|19.37|19.29|19.32|19.24|19.39|19.31|19.3|19.22|1
1761150670000|2025-10-22 16:31:10|19.35|19.27|19.39|19.31|19.4|19.32|19.35|19.27|19
1761150680000|2025-10-22 16:31:20|19.37|19.29|19.32|19.24|19.39|19.31|19.32|19.24|0
1761150690000|2025-10-22 16:31:30|19.3|19.22|19.25|19.17|19.3|19.22|19.22|19.14|0
1761150700000|2025-10-22 16:31:40|19.27|19.19|19.25|19.17|19.27|19.19|19.22|19.14|4
1761150710000|2025-10-22 16:31:50|19.27|19.19|19.35|19.27|19.37|19.29|19.25|19.17|47
1761150720000|2025-10-22 16:32:00|19.37|19.29|19.42|19.34|19.42|19.34|19.35|19.27|6
1761150730000|2025-10-22 16:32:10|19.4|19.32|19.47|19.39|19.47|19.39|19.4|19.32|7
1761150740000|2025-10-22 16:32:20|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|41
1761150750000|2025-10-22 16:32:30|19.45|19.37|19.4|19.32|19.45|19.37|19.37|19.29|4
1761150760000|2025-10-22 16:32:40|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|13
1761150780000|2025-10-22 16:33:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|24
1761150790000|2025-10-22 16:33:10|19.49|19.41|19.42|19.34|19.49|19.41|19.42|19.34|5
1761150800000|2025-10-22 16:33:20|19.4|19.32|19.37|19.29|19.4|19.32|19.35|19.27|12
1761150810000|2025-10-22 16:33:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|4
1761150820000|2025-10-22 16:33:40|19.35|19.27|19.32|19.24|19.37|19.29|19.3|19.22|0
1761150830000|2025-10-22 16:33:50|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|30
1761150850000|2025-10-22 16:34:10|19.37|19.29|19.37|19.29|19.4|19.32|19.35|19.27|1
1761150860000|2025-10-22 16:34:20|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1761150870000|2025-10-22 16:34:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|5
1761150880000|2025-10-22 16:34:40|19.27|19.19|19.25|19.17|19.3|19.22|19.25|19.17|0
1761150890000|2025-10-22 16:34:50|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|0
1761150900000|2025-10-22 16:35:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|13
1761150910000|2025-10-22 16:35:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1761150930000|2025-10-22 16:35:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761150950000|2025-10-22 16:35:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1761150970000|2025-10-22 16:36:10|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|3
1761150980000|2025-10-22 16:36:20|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|4
1761150990000|2025-10-22 16:36:30|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|0
1761151000000|2025-10-22 16:36:40|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1761151010000|2025-10-22 16:36:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1761151030000|2025-10-22 16:37:10|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761151040000|2025-10-22 16:37:20|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|0
1761151050000|2025-10-22 16:37:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1761151060000|2025-10-22 16:37:40|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|0
1761151070000|2025-10-22 16:37:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761151080000|2025-10-22 16:38:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1761151090000|2025-10-22 16:38:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1761151100000|2025-10-22 16:38:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761151140000|2025-10-22 16:39:00|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|71
1761151170000|2025-10-22 16:39:30|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|0
1761151210000|2025-10-22 16:40:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761151220000|2025-10-22 16:40:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1761151240000|2025-10-22 16:40:40|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1761151260000|2025-10-22 16:41:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1761151290000|2025-10-22 16:41:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|16
1761151300000|2025-10-22 16:41:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761151310000|2025-10-22 16:41:50|||||||||1
1761151320000|2025-10-22 16:42:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761151330000|2025-10-22 16:42:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1761151340000|2025-10-22 16:42:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1761151350000|2025-10-22 16:42:30|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|3
1761151360000|2025-10-22 16:42:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761151370000|2025-10-22 16:42:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761151380000|2025-10-22 16:43:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1761151400000|2025-10-22 16:43:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761151410000|2025-10-22 16:43:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761151420000|2025-10-22 16:43:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761151440000|2025-10-22 16:44:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761151450000|2025-10-22 16:44:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1761151480000|2025-10-22 16:44:40|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|0
1761151500000|2025-10-22 16:45:00|||||||||11
1761151510000|2025-10-22 16:45:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761151530000|2025-10-22 16:45:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1761151560000|2025-10-22 16:46:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|6
1761151580000|2025-10-22 16:46:20|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1761151640000|2025-10-22 16:47:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1761151650000|2025-10-22 16:47:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1761151700000|2025-10-22 16:48:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761151710000|2025-10-22 16:48:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1761151720000|2025-10-22 16:48:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1761151730000|2025-10-22 16:48:50|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|0
1761151770000|2025-10-22 16:49:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761151780000|2025-10-22 16:49:40|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761151790000|2025-10-22 16:49:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761151800000|2025-10-22 16:50:00|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|11
1761151810000|2025-10-22 16:50:10|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|6
1761151820000|2025-10-22 16:50:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761151830000|2025-10-22 16:50:30|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|0
1761151850000|2025-10-22 16:50:50|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1761151860000|2025-10-22 16:51:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|4
1761151870000|2025-10-22 16:51:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761151880000|2025-10-22 16:51:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761151890000|2025-10-22 16:51:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761151900000|2025-10-22 16:51:40|||||||||9
1761151920000|2025-10-22 16:52:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|41
1761151950000|2025-10-22 16:52:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761152050000|2025-10-22 16:54:10|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|12
1761152060000|2025-10-22 16:54:20|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1761152070000|2025-10-22 16:54:30|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|0
1761152080000|2025-10-22 16:54:40|19.07|18.99|19.08|19|19.1|19.02|19.07|18.99|0
1761152090000|2025-10-22 16:54:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1761152100000|2025-10-22 16:55:00|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|20
1761152140000|2025-10-22 16:55:40|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|20
1761152150000|2025-10-22 16:55:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761152170000|2025-10-22 16:56:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761152180000|2025-10-22 16:56:20|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1761152190000|2025-10-22 16:56:30|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|0
1761152200000|2025-10-22 16:56:40|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1761152210000|2025-10-22 16:56:50|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|0
1761152220000|2025-10-22 16:57:00|19.07|18.99|19.07|18.99|19.1|19.02|19.07|18.99|0
1761152230000|2025-10-22 16:57:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761152250000|2025-10-22 16:57:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761152260000|2025-10-22 16:57:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761152290000|2025-10-22 16:58:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761152300000|2025-10-22 16:58:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|9
1761152330000|2025-10-22 16:58:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761152350000|2025-10-22 16:59:10|19.07|18.99|19.1|19.02|19.12|19.04|19.07|18.99|0
1761152360000|2025-10-22 16:59:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761152370000|2025-10-22 16:59:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761152400000|2025-10-22 17:00:00|19.12|19.04|19.1|19.02|19.17|19.09|19.1|19.02|12
1761152410000|2025-10-22 17:00:10|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|0
1761152420000|2025-10-22 17:00:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761152450000|2025-10-22 17:00:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761152460000|2025-10-22 17:01:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1761152470000|2025-10-22 17:01:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761152480000|2025-10-22 17:01:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761152490000|2025-10-22 17:01:30|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1761152500000|2025-10-22 17:01:40|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1761152520000|2025-10-22 17:02:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1761152530000|2025-10-22 17:02:10|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|0
1761152590000|2025-10-22 17:03:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1761152620000|2025-10-22 17:03:40|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|7
1761152630000|2025-10-22 17:03:50|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|50
1761152640000|2025-10-22 17:04:00|||||||||1
1761152670000|2025-10-22 17:04:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1761152700000|2025-10-22 17:05:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|12
1761152710000|2025-10-22 17:05:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1761152730000|2025-10-22 17:05:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1761152770000|2025-10-22 17:06:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1761152780000|2025-10-22 17:06:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1761152880000|2025-10-22 17:08:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|4
1761152890000|2025-10-22 17:08:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761152900000|2025-10-22 17:08:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1761152930000|2025-10-22 17:08:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761152940000|2025-10-22 17:09:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1761152980000|2025-10-22 17:09:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1761153000000|2025-10-22 17:10:00|||||||||10
1761153020000|2025-10-22 17:10:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761153040000|2025-10-22 17:10:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1761153140000|2025-10-22 17:12:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761153160000|2025-10-22 17:12:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761153170000|2025-10-22 17:12:50|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|3
1761153180000|2025-10-22 17:13:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1761153190000|2025-10-22 17:13:10|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1761153200000|2025-10-22 17:13:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1761153210000|2025-10-22 17:13:30|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1761153230000|2025-10-22 17:13:50|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1761153240000|2025-10-22 17:14:00|||||||||12
1761153280000|2025-10-22 17:14:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1761153300000|2025-10-22 17:15:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|12
1761153320000|2025-10-22 17:15:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1761153330000|2025-10-22 17:15:30|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|0
1761153370000|2025-10-22 17:16:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1761153390000|2025-10-22 17:16:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761153430000|2025-10-22 17:17:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1761153480000|2025-10-22 17:18:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761153490000|2025-10-22 17:18:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|13
1761153500000|2025-10-22 17:18:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1761153520000|2025-10-22 17:18:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761153530000|2025-10-22 17:18:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|41
1761153540000|2025-10-22 17:19:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1761153560000|2025-10-22 17:19:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761153600000|2025-10-22 17:20:00|||||||||11
1761153610000|2025-10-22 17:20:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1761153630000|2025-10-22 17:20:30|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|1
1761153660000|2025-10-22 17:21:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1761153670000|2025-10-22 17:21:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1761153680000|2025-10-22 17:21:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761153690000|2025-10-22 17:21:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1761153720000|2025-10-22 17:22:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761153730000|2025-10-22 17:22:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1761153740000|2025-10-22 17:22:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761153750000|2025-10-22 17:22:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1761153780000|2025-10-22 17:23:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1761153820000|2025-10-22 17:23:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761153840000|2025-10-22 17:24:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761153850000|2025-10-22 17:24:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|2
1761153860000|2025-10-22 17:24:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|2
1761153890000|2025-10-22 17:24:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1761153920000|2025-10-22 17:25:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761153980000|2025-10-22 17:26:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1761153990000|2025-10-22 17:26:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761154000000|2025-10-22 17:26:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1761154010000|2025-10-22 17:26:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761154020000|2025-10-22 17:27:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1761154030000|2025-10-22 17:27:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1761154040000|2025-10-22 17:27:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761154050000|2025-10-22 17:27:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1761154070000|2025-10-22 17:27:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1761154080000|2025-10-22 17:28:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|8
1761154090000|2025-10-22 17:28:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1761154110000|2025-10-22 17:28:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|20
1761154140000|2025-10-22 17:29:00|||||||||7
1761154170000|2025-10-22 17:29:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1761154180000|2025-10-22 17:29:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761154200000|2025-10-22 17:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1761154220000|2025-10-22 17:30:20|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|13
1761154260000|2025-10-22 17:31:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761154270000|2025-10-22 17:31:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1761154340000|2025-10-22 17:32:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1761154370000|2025-10-22 17:32:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1761154390000|2025-10-22 17:33:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1761154400000|2025-10-22 17:33:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1761154420000|2025-10-22 17:33:40|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1761154440000|2025-10-22 17:34:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761154500000|2025-10-22 17:35:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1761154510000|2025-10-22 17:35:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1761154530000|2025-10-22 17:35:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761154540000|2025-10-22 17:35:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1761154550000|2025-10-22 17:35:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1761154570000|2025-10-22 17:36:10|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|3
1761154590000|2025-10-22 17:36:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1761154600000|2025-10-22 17:36:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1761154620000|2025-10-22 17:37:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1761154660000|2025-10-22 17:37:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761154700000|2025-10-22 17:38:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761154710000|2025-10-22 17:38:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761154720000|2025-10-22 17:38:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761154750000|2025-10-22 17:39:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|2
1761154760000|2025-10-22 17:39:20|19.52|19.44|19.49|19.41|19.52|19.44|19.47|19.39|11
1761154800000|2025-10-22 17:40:00|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|41
1761154810000|2025-10-22 17:40:10|||||||||12
1761154820000|2025-10-22 17:40:20|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|10
1761154910000|2025-10-22 17:41:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|23
1761154980000|2025-10-22 17:43:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|6
1761154990000|2025-10-22 17:43:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|42
1761155000000|2025-10-22 17:43:20|||||||||25
1761155020000|2025-10-22 17:43:40|||||||||10
1761155040000|2025-10-22 17:44:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|50
1761155060000|2025-10-22 17:44:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761155080000|2025-10-22 17:44:40|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|13
1761155090000|2025-10-22 17:44:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|7
1761155100000|2025-10-22 17:45:00|19.5|19.42|19.45|19.37|19.52|19.44|19.45|19.37|42
1761155120000|2025-10-22 17:45:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761155140000|2025-10-22 17:45:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|4
1761155150000|2025-10-22 17:45:50|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|20
1761155160000|2025-10-22 17:46:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1761155170000|2025-10-22 17:46:10|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1761155180000|2025-10-22 17:46:20|19.47|19.39|19.47|19.39|19.47|19.39|19.42|19.34|10
1761155200000|2025-10-22 17:46:40|19.45|19.37|19.47|19.39|19.5|19.42|19.45|19.37|0
1761155210000|2025-10-22 17:46:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1761155220000|2025-10-22 17:47:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761155250000|2025-10-22 17:47:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1761155300000|2025-10-22 17:48:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761155320000|2025-10-22 17:48:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1761155330000|2025-10-22 17:48:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1761155340000|2025-10-22 17:49:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1761155350000|2025-10-22 17:49:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1761155370000|2025-10-22 17:49:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1761155380000|2025-10-22 17:49:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|10
1761155400000|2025-10-22 17:50:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761155410000|2025-10-22 17:50:10|19.47|19.39|19.5|19.42|19.52|19.44|19.47|19.39|42
1761155420000|2025-10-22 17:50:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761155440000|2025-10-22 17:50:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1761155450000|2025-10-22 17:50:50|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1761155460000|2025-10-22 17:51:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|3
1761155470000|2025-10-22 17:51:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|28
1761155480000|2025-10-22 17:51:20|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|138
1761155490000|2025-10-22 17:51:30|||||||||1
1761155510000|2025-10-22 17:51:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|6
1761155520000|2025-10-22 17:52:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1761155540000|2025-10-22 17:52:20|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|10
1761155600000|2025-10-22 17:53:20|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|2
1761155630000|2025-10-22 17:53:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1761155640000|2025-10-22 17:54:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1761155650000|2025-10-22 17:54:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1761155660000|2025-10-22 17:54:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1761155670000|2025-10-22 17:54:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|8
1761155710000|2025-10-22 17:55:10|||||||||1
1761155720000|2025-10-22 17:55:20|||||||||13
1761155740000|2025-10-22 17:55:40|||||||||1
1761155780000|2025-10-22 17:56:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1761155790000|2025-10-22 17:56:30|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|6
1761155810000|2025-10-22 17:56:50|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|3
1761155820000|2025-10-22 17:57:00|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|135
1761155830000|2025-10-22 17:57:10|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|27
1761155840000|2025-10-22 17:57:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|7
1761155850000|2025-10-22 17:57:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|5
1761155860000|2025-10-22 17:57:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1761155880000|2025-10-22 17:58:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1761155900000|2025-10-22 17:58:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1761155910000|2025-10-22 17:58:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1761155920000|2025-10-22 17:58:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1761155930000|2025-10-22 17:58:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1761155940000|2025-10-22 17:59:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1761155960000|2025-10-22 17:59:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1761155980000|2025-10-22 17:59:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761155990000|2025-10-22 17:59:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156000000|2025-10-22 18:00:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1761156020000|2025-10-22 18:00:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1761156030000|2025-10-22 18:00:30|19.5|19.42|19.49|19.41|19.5|19.42|19.47|19.39|0
1761156040000|2025-10-22 18:00:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1761156070000|2025-10-22 18:01:10|19.49|19.41|19.5|19.42|19.52|19.44|19.49|19.41|0
1761156100000|2025-10-22 18:01:40|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|3
1761156190000|2025-10-22 18:03:10|||||||||1
1761156210000|2025-10-22 18:03:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156220000|2025-10-22 18:03:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761156230000|2025-10-22 18:03:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1761156240000|2025-10-22 18:04:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1761156250000|2025-10-22 18:04:10|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|1
1761156280000|2025-10-22 18:04:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1761156290000|2025-10-22 18:04:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1761156300000|2025-10-22 18:05:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1761156310000|2025-10-22 18:05:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1761156320000|2025-10-22 18:05:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1761156330000|2025-10-22 18:05:30|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|0
1761156360000|2025-10-22 18:06:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1761156370000|2025-10-22 18:06:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1761156380000|2025-10-22 18:06:20|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1761156420000|2025-10-22 18:07:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|1
1761156430000|2025-10-22 18:07:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1761156460000|2025-10-22 18:07:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|3
1761156470000|2025-10-22 18:07:50|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1761156480000|2025-10-22 18:08:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1761156490000|2025-10-22 18:08:10|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1761156500000|2025-10-22 18:08:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1761156530000|2025-10-22 18:08:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156550000|2025-10-22 18:09:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761156600000|2025-10-22 18:10:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156610000|2025-10-22 18:10:10|||||||||2
1761156640000|2025-10-22 18:10:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761156650000|2025-10-22 18:10:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156660000|2025-10-22 18:11:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761156670000|2025-10-22 18:11:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1761156680000|2025-10-22 18:11:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156690000|2025-10-22 18:11:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761156700000|2025-10-22 18:11:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1761156710000|2025-10-22 18:11:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156760000|2025-10-22 18:12:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1761156800000|2025-10-22 18:13:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1761156810000|2025-10-22 18:13:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1761156820000|2025-10-22 18:13:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1761156850000|2025-10-22 18:14:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1761156860000|2025-10-22 18:14:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1761156870000|2025-10-22 18:14:30|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1761156910000|2025-10-22 18:15:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1761156960000|2025-10-22 18:16:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1761156970000|2025-10-22 18:16:10|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1761156980000|2025-10-22 18:16:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1761157030000|2025-10-22 18:17:10|||||||||1
1761157040000|2025-10-22 18:17:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1761157100000|2025-10-22 18:18:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|58
1761157140000|2025-10-22 18:19:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1761157150000|2025-10-22 18:19:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1761157200000|2025-10-22 18:20:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|0
1761157210000|2025-10-22 18:20:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1761157220000|2025-10-22 18:20:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1761157230000|2025-10-22 18:20:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1761157280000|2025-10-22 18:21:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1761157290000|2025-10-22 18:21:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1761157310000|2025-10-22 18:21:50|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|0
1761157320000|2025-10-22 18:22:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1761157350000|2025-10-22 18:22:30|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|0
1761157360000|2025-10-22 18:22:40|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|0
1761157370000|2025-10-22 18:22:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1761157390000|2025-10-22 18:23:10|||||||||9
1761157400000|2025-10-22 18:23:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1761157430000|2025-10-22 18:23:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761157440000|2025-10-22 18:24:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1761157470000|2025-10-22 18:24:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1761157600000|2025-10-22 18:26:40|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1761157610000|2025-10-22 18:26:50|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|0
1761157620000|2025-10-22 18:27:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1761157630000|2025-10-22 18:27:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1761157640000|2025-10-22 18:27:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|8
1761157660000|2025-10-22 18:27:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1761157670000|2025-10-22 18:27:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1761157710000|2025-10-22 18:28:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1761157730000|2025-10-22 18:28:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1761157820000|2025-10-22 18:30:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1761157830000|2025-10-22 18:30:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1761157850000|2025-10-22 18:30:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1761157870000|2025-10-22 18:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1761157880000|2025-10-22 18:31:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1761157910000|2025-10-22 18:31:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1761157920000|2025-10-22 18:32:00|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|0
1761157930000|2025-10-22 18:32:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1761157940000|2025-10-22 18:32:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|6
1761157950000|2025-10-22 18:32:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1761157960000|2025-10-22 18:32:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1761157970000|2025-10-22 18:32:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1761157990000|2025-10-22 18:33:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1761158000000|2025-10-22 18:33:20|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1761158010000|2025-10-22 18:33:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1761158020000|2025-10-22 18:33:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1761158060000|2025-10-22 18:34:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1761158080000|2025-10-22 18:34:40|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|0
1761158090000|2025-10-22 18:34:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1761158100000|2025-10-22 18:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1761158110000|2025-10-22 18:35:10|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1761158120000|2025-10-22 18:35:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1761158150000|2025-10-22 18:35:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1761158160000|2025-10-22 18:36:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1761158170000|2025-10-22 18:36:10|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1761158200000|2025-10-22 18:36:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1761158210000|2025-10-22 18:36:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1761158300000|2025-10-22 18:38:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1761158320000|2025-10-22 18:38:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1761158340000|2025-10-22 18:39:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1761158350000|2025-10-22 18:39:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|1
1761158440000|2025-10-22 18:40:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1761158450000|2025-10-22 18:40:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1761158460000|2025-10-22 18:41:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1761158500000|2025-10-22 18:41:40|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1761158510000|2025-10-22 18:41:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1761158520000|2025-10-22 18:42:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|1
1761158590000|2025-10-22 18:43:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1761158600000|2025-10-22 18:43:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|4
1761158610000|2025-10-22 18:43:30|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761158660000|2025-10-22 18:44:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761158670000|2025-10-22 18:44:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1761158680000|2025-10-22 18:44:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|17
1761158720000|2025-10-22 18:45:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1761158760000|2025-10-22 18:46:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|0
1761158770000|2025-10-22 18:46:10|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|0
1761158780000|2025-10-22 18:46:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1761158790000|2025-10-22 18:46:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1761158830000|2025-10-22 18:47:10|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761158850000|2025-10-22 18:47:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761158870000|2025-10-22 18:47:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761158970000|2025-10-22 18:49:30|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|9
1761158980000|2025-10-22 18:49:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761159010000|2025-10-22 18:50:10|19.22|19.14|19.25|19.17|19.25|19.17|19.2|19.12|0
1761159030000|2025-10-22 18:50:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159040000|2025-10-22 18:50:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159050000|2025-10-22 18:50:50|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159060000|2025-10-22 18:51:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|0
1761159080000|2025-10-22 18:51:20|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159090000|2025-10-22 18:51:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159100000|2025-10-22 18:51:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159110000|2025-10-22 18:51:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761159120000|2025-10-22 18:52:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761159170000|2025-10-22 18:52:50|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1761159180000|2025-10-22 18:53:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761159210000|2025-10-22 18:53:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761159290000|2025-10-22 18:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761159300000|2025-10-22 18:55:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761159320000|2025-10-22 18:55:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761159330000|2025-10-22 18:55:30|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|0
1761159370000|2025-10-22 18:56:10|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|0
1761159380000|2025-10-22 18:56:20|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|0
1761159390000|2025-10-22 18:56:30|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|0
1761159430000|2025-10-22 18:57:10|19.13|19.05|19.12|19.04|19.15|19.07|19.12|19.04|5
1761159440000|2025-10-22 18:57:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761159450000|2025-10-22 18:57:30|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1761159460000|2025-10-22 18:57:40|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1761159470000|2025-10-22 18:57:50|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1761159480000|2025-10-22 18:58:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1761159510000|2025-10-22 18:58:30|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1761159520000|2025-10-22 18:58:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761159570000|2025-10-22 18:59:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761159670000|2025-10-22 19:01:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1761159690000|2025-10-22 19:01:30|19.17|19.09|19.25|19.17|19.25|19.17|19.17|19.09|0
1761159700000|2025-10-22 19:01:40|19.27|19.19|19.17|19.09|19.27|19.19|19.17|19.09|0
1761159710000|2025-10-22 19:01:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761159750000|2025-10-22 19:02:30|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|0
1761159760000|2025-10-22 19:02:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1761159780000|2025-10-22 19:03:00|||||||||1
1761159790000|2025-10-22 19:03:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761159800000|2025-10-22 19:03:20|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|2
1761159820000|2025-10-22 19:03:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1761159840000|2025-10-22 19:04:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1761159920000|2025-10-22 19:05:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761159930000|2025-10-22 19:05:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1761159940000|2025-10-22 19:05:40|19.13|19.05|19.12|19.04|19.15|19.07|19.12|19.04|4
1761160050000|2025-10-22 19:07:30|19.08|19|19.08|19|19.08|19|19.08|19|20
1761160090000|2025-10-22 19:08:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|30
1761160150000|2025-10-22 19:09:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160160000|2025-10-22 19:09:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160170000|2025-10-22 19:09:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160210000|2025-10-22 19:10:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1761160240000|2025-10-22 19:10:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160260000|2025-10-22 19:11:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1761160290000|2025-10-22 19:11:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160320000|2025-10-22 19:12:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1761160330000|2025-10-22 19:12:10|19|18.92|19.05|18.97|19.05|18.97|19|18.92|0
1761160430000|2025-10-22 19:13:50|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1761160440000|2025-10-22 19:14:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1761160450000|2025-10-22 19:14:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1761160460000|2025-10-22 19:14:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761160490000|2025-10-22 19:14:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1761160500000|2025-10-22 19:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761160510000|2025-10-22 19:15:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160520000|2025-10-22 19:15:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1761160530000|2025-10-22 19:15:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761160550000|2025-10-22 19:15:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160560000|2025-10-22 19:16:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761160580000|2025-10-22 19:16:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160590000|2025-10-22 19:16:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1761160600000|2025-10-22 19:16:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761160620000|2025-10-22 19:17:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160630000|2025-10-22 19:17:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160640000|2025-10-22 19:17:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761160650000|2025-10-22 19:17:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761160670000|2025-10-22 19:17:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761160730000|2025-10-22 19:18:50|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160740000|2025-10-22 19:19:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160760000|2025-10-22 19:19:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1761160790000|2025-10-22 19:19:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1761160800000|2025-10-22 19:20:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761160810000|2025-10-22 19:20:10|19|18.92|19|18.92|19.03|18.95|19|18.92|8
1761160880000|2025-10-22 19:21:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|3
1761160890000|2025-10-22 19:21:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1761160900000|2025-10-22 19:21:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761160910000|2025-10-22 19:21:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1761160920000|2025-10-22 19:22:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160930000|2025-10-22 19:22:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761160950000|2025-10-22 19:22:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761160970000|2025-10-22 19:22:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761161060000|2025-10-22 19:24:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761161070000|2025-10-22 19:24:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761161120000|2025-10-22 19:25:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761161140000|2025-10-22 19:25:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761161160000|2025-10-22 19:26:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1761161190000|2025-10-22 19:26:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761161280000|2025-10-22 19:28:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761161330000|2025-10-22 19:28:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761161340000|2025-10-22 19:29:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761161400000|2025-10-22 19:30:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1761161420000|2025-10-22 19:30:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1761161440000|2025-10-22 19:30:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761161450000|2025-10-22 19:30:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1761161710000|2025-10-22 19:35:10|19|18.92|19|18.92|19|18.92|19|18.92|1
1761161740000|2025-10-22 19:35:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1761161770000|2025-10-22 19:36:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761161870000|2025-10-22 19:37:50|||||||||1
1761161880000|2025-10-22 19:38:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761161940000|2025-10-22 19:39:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1761161950000|2025-10-22 19:39:10|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|1
1761162000000|2025-10-22 19:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761162020000|2025-10-22 19:40:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761162180000|2025-10-22 19:43:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761162210000|2025-10-22 19:43:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761162260000|2025-10-22 19:44:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761162280000|2025-10-22 19:44:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1761162360000|2025-10-22 19:46:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|2
1761162410000|2025-10-22 19:46:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1761162450000|2025-10-22 19:47:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1761162460000|2025-10-22 19:47:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761162480000|2025-10-22 19:48:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761162530000|2025-10-22 19:48:50|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1761162570000|2025-10-22 19:49:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1761162580000|2025-10-22 19:49:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761162600000|2025-10-22 19:50:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761162640000|2025-10-22 19:50:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1761162770000|2025-10-22 19:52:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1761162820000|2025-10-22 19:53:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761162830000|2025-10-22 19:53:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1761162840000|2025-10-22 19:54:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1761162900000|2025-10-22 19:55:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761162940000|2025-10-22 19:55:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761162970000|2025-10-22 19:56:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761163060000|2025-10-22 19:57:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761163110000|2025-10-22 19:58:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|37
1761163140000|2025-10-22 19:59:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|8
1761163160000|2025-10-22 19:59:20|||||||||9
1761163170000|2025-10-22 19:59:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1761163180000|2025-10-22 19:59:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761163190000|2025-10-22 19:59:50|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1761178500000|2025-10-23 00:15:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1761178550000|2025-10-23 00:15:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1761178560000|2025-10-23 00:16:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1761178680000|2025-10-23 00:18:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1761178770000|2025-10-23 00:19:30|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|0
1761178780000|2025-10-23 00:19:40|19.09|18.79|19.09|18.79|19.11|18.81|19.09|18.79|0
1761178790000|2025-10-23 00:19:50|19.11|18.81|19.11|18.81|19.11|18.81|19.09|18.79|0
1761178800000|2025-10-23 00:20:00|19.09|18.79|19.13|18.83|19.13|18.83|19.09|18.79|0
1761178810000|2025-10-23 00:20:10|19.11|18.81|19.14|18.84|19.14|18.84|19.11|18.81|0
1761178880000|2025-10-23 00:21:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761178890000|2025-10-23 00:21:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1761178950000|2025-10-23 00:22:30|19.19|18.89|19.26|18.96|19.26|18.96|19.19|18.89|0
1761178980000|2025-10-23 00:23:00|19.23|18.93|19.21|18.91|19.23|18.94|19.19|18.89|0
1761178990000|2025-10-23 00:23:10|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761179030000|2025-10-23 00:23:50|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761179060000|2025-10-23 00:24:20|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761179070000|2025-10-23 00:24:30|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761179110000|2025-10-23 00:25:10|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761179280000|2025-10-23 00:28:00|19.21|18.91|19.21|18.91|19.26|18.96|19.21|18.91|0
1761179290000|2025-10-23 00:28:10|19.26|18.96|19.21|18.91|19.26|18.96|19.21|18.91|0
1761179510000|2025-10-23 00:31:50|19.19|18.89|19.16|18.86|19.19|18.89|19.16|18.86|0
1761179520000|2025-10-23 00:32:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1761179660000|2025-10-23 00:34:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1761179700000|2025-10-23 00:35:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1761179750000|2025-10-23 00:35:50|19.23|18.93|19.26|18.96|19.26|18.96|19.21|18.91|0
1761179770000|2025-10-23 00:36:10|19.21|18.91|19.21|18.91|19.26|18.96|19.21|18.91|0
1761179780000|2025-10-23 00:36:20|19.23|18.93|19.21|18.91|19.26|18.96|19.21|18.91|0
1761179800000|2025-10-23 00:36:40|19.26|18.96|19.26|18.96|19.26|18.96|19.21|18.91|0
1761179810000|2025-10-23 00:36:50|19.23|18.93|19.26|18.96|19.26|18.96|19.21|18.91|0
1761179940000|2025-10-23 00:39:00|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761179970000|2025-10-23 00:39:30|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761180010000|2025-10-23 00:40:10|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761180020000|2025-10-23 00:40:20|19.26|18.96|19.21|18.91|19.26|18.96|19.21|18.91|0
1761180040000|2025-10-23 00:40:40|19.23|18.93|19.21|18.91|19.26|18.96|19.21|18.91|0
1761180050000|2025-10-23 00:40:50|19.26|18.96|19.26|18.96|19.26|18.96|19.21|18.91|0
1761180200000|2025-10-23 00:43:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1761180270000|2025-10-23 00:44:30|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761180280000|2025-10-23 00:44:40|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761180300000|2025-10-23 00:45:00|19.23|18.93|19.26|18.96|19.26|18.96|19.23|18.93|0
1761180670000|2025-10-23 00:51:10|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1761181030000|2025-10-23 00:57:10|19.19|18.89|19.16|18.86|19.19|18.89|19.16|18.86|0
1761181140000|2025-10-23 00:59:00|19.21|18.91|19.21|18.91|19.21|18.91|19.16|18.86|0
1761181190000|2025-10-23 00:59:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761182220000|2025-10-23 01:17:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1761182450000|2025-10-23 01:20:50|19.09|18.79|19.12|18.82|19.12|18.82|19.09|18.79|0
1761182460000|2025-10-23 01:21:00|19.09|18.79|19.09|18.79|19.12|18.82|19.09|18.79|0
1761182470000|2025-10-23 01:21:10|19.12|18.82|19.09|18.79|19.12|18.82|19.09|18.79|0
1761182520000|2025-10-23 01:22:00|19.12|18.82|19.12|18.82|19.12|18.82|19.09|18.79|0
1761182530000|2025-10-23 01:22:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1761182560000|2025-10-23 01:22:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1761183090000|2025-10-23 01:31:30|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1761183170000|2025-10-23 01:32:50|19.04|18.77|19.09|18.79|19.09|18.79|19.04|18.77|0
1761183280000|2025-10-23 01:34:40|19.04||19.09||19.09||19.04||0
1761183320000|2025-10-23 01:35:20|19.04||19.04||19.04||19.04||0
1761183390000|2025-10-23 01:36:30|19.09||19.04||19.09||19.04||0
1761183400000|2025-10-23 01:36:40|19.09||19.04||19.09||19.04||0
1761183410000|2025-10-23 01:36:50|19.09|18.82|19.09|18.79|19.09|18.82|19.04|18.79|0
1761183420000|2025-10-23 01:37:00|19.04||19.09||19.09||19.04||0
1761183610000|2025-10-23 01:40:10|19.04||19.04||19.09||19.04||0
1761183650000|2025-10-23 01:40:50|19.09||19.09||19.09||19.09||0
1761183660000|2025-10-23 01:41:00|19.04|18.77|19.09|18.79|19.09|18.79|19.04|18.77|0
1761183670000|2025-10-23 01:41:10|19.04|18.77|19.04|18.79|19.09|18.79|19.04|18.77|0
1761184200000|2025-10-23 01:50:00|19.09|18.77|19.09|18.79|19.09|18.79|19.07|18.77|0
1761184240000|2025-10-23 01:50:40|19.04||19.04||19.04||19.04||0
1761184270000|2025-10-23 01:51:10|19.09|18.77|19.09|18.79|19.09|18.79|19.04|18.77|0
1761184290000|2025-10-23 01:51:30|19.04||19.09||19.09||19.04||0
1761184340000|2025-10-23 01:52:20|19.04||19.09||19.09||19.04||0
1761184800000|2025-10-23 02:00:00|19.04||19.09||19.09||19.04||0
1761184820000|2025-10-23 02:00:20|19.04||19.04||19.04||19.04||0
1761184930000|2025-10-23 02:02:10|19.09||19.09||19.09||19.09||0
1761185010000|2025-10-23 02:03:30|19.04||19.04||19.04||19.04||0
1761185040000|2025-10-23 02:04:00|19.09||19.09||19.09||19.09||0
1761185060000|2025-10-23 02:04:20|19.04||19.04||19.04||19.04||0
1761185130000|2025-10-23 02:05:30|19.09||19.09||19.09||19.09||0
1761186010000|2025-10-23 02:20:10|19.04||19.09||19.09||19.04||0
1761187630000|2025-10-23 02:47:10|19.04||19.04||19.04||19.04||0
1761187680000|2025-10-23 02:48:00|19.09||19.09||19.09||19.09||0
1761187690000|2025-10-23 02:48:10|19.04||19.04||19.04||19.04||0
1761188180000|2025-10-23 02:56:20|19.09||19.09||19.09||19.09||0
1761188550000|2025-10-23 03:02:30|19.04||19.09||19.09||19.04||0
1761188870000|2025-10-23 03:07:50|19.04|18.82|19.04|18.79|19.09|18.82|19.04|18.79|0
1761188880000|2025-10-23 03:08:00|19.09||19.09||19.09||19.09||0
1761188910000|2025-10-23 03:08:30|19.04||19.04||19.04||19.04||0
1761189840000|2025-10-23 03:24:00|19.09||19.09||19.09||19.09||0
1761189870000|2025-10-23 03:24:30|19.04||19.09||19.09||19.04||0
1761189930000|2025-10-23 03:25:30|19.12|18.82|19.09|18.79|19.12|18.82|19.09|18.79|0
1761189940000|2025-10-23 03:25:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1761189970000|2025-10-23 03:26:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1761190020000|2025-10-23 03:27:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1761190520000|2025-10-23 03:35:20|19.09|18.79|19.12|18.82|19.12|18.82|19.09|18.79|0
1761190870000|2025-10-23 03:41:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761191060000|2025-10-23 03:44:20|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1761191110000|2025-10-23 03:45:10|19.16|18.86|19.16|18.86|19.16|18.86|19.14|18.84|0
1761191150000|2025-10-23 03:45:50|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1761191230000|2025-10-23 03:47:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761191250000|2025-10-23 03:47:30|19.14|18.84|19.16|18.86|19.16|18.86|19.12|18.82|0
1761191370000|2025-10-23 03:49:30|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1761191400000|2025-10-23 03:50:00|19.14|18.84|19.12|18.82|19.16|18.86|19.12|18.82|0
1761192830000|2025-10-23 04:13:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761193240000|2025-10-23 04:20:40|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1761194020000|2025-10-23 04:33:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761194050000|2025-10-23 04:34:10|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1761194410000|2025-10-23 04:40:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1761194480000|2025-10-23 04:41:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761194550000|2025-10-23 04:42:30|19.17|18.87|19.14|18.84|19.17|18.87|19.14|18.84|0
1761194570000|2025-10-23 04:42:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1761194630000|2025-10-23 04:43:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1761194720000|2025-10-23 04:45:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1761194740000|2025-10-23 04:45:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1761195140000|2025-10-23 04:52:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1761195150000|2025-10-23 04:52:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1761195180000|2025-10-23 04:53:00|19.14|18.84|19.17|18.87|19.17|18.87|19.14|18.84|0
1761195190000|2025-10-23 04:53:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1761195200000|2025-10-23 04:53:20|19.17|18.87|19.14|18.84|19.17|18.87|19.14|18.84|0
1761195220000|2025-10-23 04:53:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1761195250000|2025-10-23 04:54:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1761195460000|2025-10-23 04:57:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1761196890000|2025-10-23 05:21:30|19.11|18.86|19.14|18.89|19.14|18.89|19.11|18.86|0
1761196900000|2025-10-23 05:21:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1761196910000|2025-10-23 05:21:50|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1761196970000|2025-10-23 05:22:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1761197140000|2025-10-23 05:25:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761197160000|2025-10-23 05:26:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1761197210000|2025-10-23 05:26:50|19.17|18.92|19.06|18.98|19.17|18.98|19.06|18.92|0
1761197530000|2025-10-23 05:32:10|19.12|18.87|19.01|18.93|19.12|18.93|19.01|18.87|0
1761197590000|2025-10-23 05:33:10|19.12|18.87|19.01|18.93|19.12|18.93|19.01|18.87|0
1761197600000|2025-10-23 05:33:20|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1761197610000|2025-10-23 05:33:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1761197620000|2025-10-23 05:33:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1761198650000|2025-10-23 05:50:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1761198670000|2025-10-23 05:51:10|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|1
1761198680000|2025-10-23 05:51:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1761198700000|2025-10-23 05:51:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761198710000|2025-10-23 05:51:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1761198750000|2025-10-23 05:52:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1761198930000|2025-10-23 05:55:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1761199150000|2025-10-23 05:59:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1761199170000|2025-10-23 05:59:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761199230000|2025-10-23 06:00:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1761199340000|2025-10-23 06:02:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1761199840000|2025-10-23 06:10:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1761199850000|2025-10-23 06:10:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761199860000|2025-10-23 06:11:00|||||||||4
1761199870000|2025-10-23 06:11:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761199930000|2025-10-23 06:12:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761199940000|2025-10-23 06:12:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761200070000|2025-10-23 06:14:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761200400000|2025-10-23 06:20:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761200570000|2025-10-23 06:22:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761201030000|2025-10-23 06:30:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761201050000|2025-10-23 06:30:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761201260000|2025-10-23 06:34:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761201970000|2025-10-23 06:46:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|13
1761202020000|2025-10-23 06:47:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761202080000|2025-10-23 06:48:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761202090000|2025-10-23 06:48:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761202120000|2025-10-23 06:48:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761202500000|2025-10-23 06:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1761202530000|2025-10-23 06:55:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761202800000|2025-10-23 07:00:00|||||||||2
1761202820000|2025-10-23 07:00:20|||||||||2
1761202830000|2025-10-23 07:00:30|||||||||8
1761202860000|2025-10-23 07:01:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|93
1761202880000|2025-10-23 07:01:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|18
1761202910000|2025-10-23 07:01:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|16
1761202920000|2025-10-23 07:02:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|2
1761202980000|2025-10-23 07:03:00|||||||||2
1761202990000|2025-10-23 07:03:10|||||||||3
1761203060000|2025-10-23 07:04:20|||||||||3
1761203130000|2025-10-23 07:05:30|||||||||3
1761203220000|2025-10-23 07:07:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|9
1761203250000|2025-10-23 07:07:30|18.84|18.76|18.84|18.76|18.84|18.76|18.81|18.73|0
1761203270000|2025-10-23 07:07:50|||||||||1
1761203280000|2025-10-23 07:08:00|||||||||3
1761203300000|2025-10-23 07:08:20|||||||||2
1761203310000|2025-10-23 07:08:30|||||||||1
1761203380000|2025-10-23 07:09:40|||||||||1
1761203410000|2025-10-23 07:10:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1761203440000|2025-10-23 07:10:40|||||||||3
1761203490000|2025-10-23 07:11:30|||||||||1
1761203530000|2025-10-23 07:12:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761203550000|2025-10-23 07:12:30|||||||||3
1761203600000|2025-10-23 07:13:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|11
1761203650000|2025-10-23 07:14:10|||||||||2
1761203660000|2025-10-23 07:14:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761203670000|2025-10-23 07:14:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1761203680000|2025-10-23 07:14:40|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1761203710000|2025-10-23 07:15:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|2
1761203730000|2025-10-23 07:15:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1761203770000|2025-10-23 07:16:10|||||||||1
1761203780000|2025-10-23 07:16:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761203820000|2025-10-23 07:17:00|||||||||2
1761203830000|2025-10-23 07:17:10|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|6
1761203840000|2025-10-23 07:17:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|77
1761203860000|2025-10-23 07:17:40|18.91|18.83|18.91|18.83|18.93|18.85|18.89|18.81|96
1761203890000|2025-10-23 07:18:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761203900000|2025-10-23 07:18:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1761203920000|2025-10-23 07:18:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|2
1761203930000|2025-10-23 07:18:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|2
1761203970000|2025-10-23 07:19:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761204030000|2025-10-23 07:20:30|||||||||3
1761204060000|2025-10-23 07:21:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1761204070000|2025-10-23 07:21:10|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1761204080000|2025-10-23 07:21:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761204090000|2025-10-23 07:21:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|40
1761204180000|2025-10-23 07:23:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|2
1761204200000|2025-10-23 07:23:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761204220000|2025-10-23 07:23:40|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|15
1761204270000|2025-10-23 07:24:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|58
1761204320000|2025-10-23 07:25:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1761204330000|2025-10-23 07:25:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1761204350000|2025-10-23 07:25:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1761204410000|2025-10-23 07:26:50|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|3
1761204420000|2025-10-23 07:27:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1761204430000|2025-10-23 07:27:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1761204440000|2025-10-23 07:27:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761204460000|2025-10-23 07:27:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|95
1761204490000|2025-10-23 07:28:10|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|0
1761204590000|2025-10-23 07:29:50|||||||||1
1761204610000|2025-10-23 07:30:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761204660000|2025-10-23 07:31:00|||||||||2
1761204670000|2025-10-23 07:31:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|50
1761204750000|2025-10-23 07:32:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761204770000|2025-10-23 07:32:50|||||||||1
1761204790000|2025-10-23 07:33:10|||||||||3
1761204880000|2025-10-23 07:34:40|||||||||3
1761204890000|2025-10-23 07:34:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761204940000|2025-10-23 07:35:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761204950000|2025-10-23 07:35:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1761205010000|2025-10-23 07:36:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761205020000|2025-10-23 07:37:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|100
1761205060000|2025-10-23 07:37:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761205110000|2025-10-23 07:38:30|||||||||1
1761205140000|2025-10-23 07:39:00|||||||||1
1761205160000|2025-10-23 07:39:20|||||||||1
1761205190000|2025-10-23 07:39:50|||||||||2
1761205240000|2025-10-23 07:40:40|||||||||3
1761205310000|2025-10-23 07:41:50|||||||||1
1761205350000|2025-10-23 07:42:30|||||||||2
1761205390000|2025-10-23 07:43:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|10
1761205430000|2025-10-23 07:43:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761205460000|2025-10-23 07:44:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761205470000|2025-10-23 07:44:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|12
1761205500000|2025-10-23 07:45:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|3
1761205570000|2025-10-23 07:46:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761205590000|2025-10-23 07:46:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761205650000|2025-10-23 07:47:30|||||||||1
1761205660000|2025-10-23 07:47:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761205710000|2025-10-23 07:48:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761205730000|2025-10-23 07:48:50|||||||||1
1761205770000|2025-10-23 07:49:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761205810000|2025-10-23 07:50:10|||||||||3
1761205820000|2025-10-23 07:50:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1761205850000|2025-10-23 07:50:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761205860000|2025-10-23 07:51:00|||||||||1
1761205870000|2025-10-23 07:51:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1761205880000|2025-10-23 07:51:20|||||||||25
1761205900000|2025-10-23 07:51:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|2
1761205950000|2025-10-23 07:52:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761205990000|2025-10-23 07:53:10|||||||||1
1761206010000|2025-10-23 07:53:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1761206050000|2025-10-23 07:54:10|||||||||3
1761206110000|2025-10-23 07:55:10|||||||||3
1761206170000|2025-10-23 07:56:10|||||||||1
1761206200000|2025-10-23 07:56:40|||||||||1
1761206220000|2025-10-23 07:57:00|||||||||1
1761206230000|2025-10-23 07:57:10|||||||||3
1761206300000|2025-10-23 07:58:20|||||||||300
1761206350000|2025-10-23 07:59:10|||||||||1
1761206370000|2025-10-23 07:59:30|||||||||1
1761206390000|2025-10-23 07:59:50|||||||||1
1761206410000|2025-10-23 08:00:10|||||||||1
1761206430000|2025-10-23 08:00:30|||||||||1
1761206460000|2025-10-23 08:01:00|||||||||2
1761206500000|2025-10-23 08:01:40|||||||||6
1761206510000|2025-10-23 08:01:50|||||||||1
1761206520000|2025-10-23 08:02:00|||||||||1
1761206590000|2025-10-23 08:03:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|4
1761206600000|2025-10-23 08:03:20|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|1
1761206610000|2025-10-23 08:03:30|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1761206620000|2025-10-23 08:03:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761206630000|2025-10-23 08:03:50|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|1
1761206660000|2025-10-23 08:04:20|||||||||1
1761206700000|2025-10-23 08:05:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|51
1761206710000|2025-10-23 08:05:10|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|50
1761206720000|2025-10-23 08:05:20|||||||||1
1761206780000|2025-10-23 08:06:20|||||||||2
1761206800000|2025-10-23 08:06:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1761206870000|2025-10-23 08:07:50|||||||||2
1761206910000|2025-10-23 08:08:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761206920000|2025-10-23 08:08:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761206930000|2025-10-23 08:08:50|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1761206950000|2025-10-23 08:09:10|||||||||1
1761206960000|2025-10-23 08:09:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|15
1761207080000|2025-10-23 08:11:20|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|3
1761207150000|2025-10-23 08:12:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|48
1761207190000|2025-10-23 08:13:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761207250000|2025-10-23 08:14:10|||||||||27
1761207280000|2025-10-23 08:14:40|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|60
1761207340000|2025-10-23 08:15:40|||||||||3
1761207460000|2025-10-23 08:17:40|||||||||3
1761207470000|2025-10-23 08:17:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1761207480000|2025-10-23 08:18:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761207600000|2025-10-23 08:20:00|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|15
1761207710000|2025-10-23 08:21:50|||||||||5
1761207790000|2025-10-23 08:23:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1761207810000|2025-10-23 08:23:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761207820000|2025-10-23 08:23:40|||||||||1
1761207830000|2025-10-23 08:23:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|2
1761207890000|2025-10-23 08:24:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1761207930000|2025-10-23 08:25:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1761208030000|2025-10-23 08:27:10|||||||||3
1761208090000|2025-10-23 08:28:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1761208140000|2025-10-23 08:29:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761208200000|2025-10-23 08:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1761208270000|2025-10-23 08:31:10|||||||||6
1761208360000|2025-10-23 08:32:40|||||||||1
1761208400000|2025-10-23 08:33:20|||||||||3
1761208530000|2025-10-23 08:35:30|||||||||3
1761208650000|2025-10-23 08:37:30|||||||||3
1761208710000|2025-10-23 08:38:30|||||||||25
1761208780000|2025-10-23 08:39:40|||||||||1
1761208840000|2025-10-23 08:40:40|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|3
1761208870000|2025-10-23 08:41:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1761208970000|2025-10-23 08:42:50|||||||||1
1761209020000|2025-10-23 08:43:40|||||||||2
1761209120000|2025-10-23 08:45:20|||||||||2
1761209140000|2025-10-23 08:45:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|8
1761209150000|2025-10-23 08:45:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761209280000|2025-10-23 08:48:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|25
1761209310000|2025-10-23 08:48:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1761209400000|2025-10-23 08:50:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761209470000|2025-10-23 08:51:10|||||||||2
1761209530000|2025-10-23 08:52:10|||||||||51
1761209570000|2025-10-23 08:52:50|19|18.92|19|18.92|19|18.92|19|18.92|1
1761209650000|2025-10-23 08:54:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|2
1761209740000|2025-10-23 08:55:40|19.02|18.94|19|18.92|19.02|18.94|18.98|18.9|9
1761209810000|2025-10-23 08:56:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761209920000|2025-10-23 08:58:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|103
1761209960000|2025-10-23 08:59:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761209970000|2025-10-23 08:59:30|||||||||3
1761210110000|2025-10-23 09:01:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1761210160000|2025-10-23 09:02:40|||||||||2
1761210190000|2025-10-23 09:03:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761210260000|2025-10-23 09:04:20|||||||||2
1761210330000|2025-10-23 09:05:30|||||||||2
1761210430000|2025-10-23 09:07:10|||||||||3
1761210590000|2025-10-23 09:09:50|||||||||3
1761210600000|2025-10-23 09:10:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1761210660000|2025-10-23 09:11:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1761210670000|2025-10-23 09:11:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1761210680000|2025-10-23 09:11:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761210700000|2025-10-23 09:11:40|||||||||1
1761210770000|2025-10-23 09:12:50|||||||||1
1761210800000|2025-10-23 09:13:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1761210850000|2025-10-23 09:14:10|||||||||2
1761210870000|2025-10-23 09:14:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1761210890000|2025-10-23 09:14:50|||||||||1
1761210900000|2025-10-23 09:15:00|||||||||1
1761210910000|2025-10-23 09:15:10|||||||||3
1761210930000|2025-10-23 09:15:30|||||||||1
1761210940000|2025-10-23 09:15:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761210950000|2025-10-23 09:15:50|||||||||2
1761210970000|2025-10-23 09:16:10|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|83
1761211000000|2025-10-23 09:16:40|||||||||1
1761211020000|2025-10-23 09:17:00|||||||||1
1761211030000|2025-10-23 09:17:10|||||||||8
1761211120000|2025-10-23 09:18:40|||||||||3
1761211250000|2025-10-23 09:20:50|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|6
1761211260000|2025-10-23 09:21:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|41
1761211300000|2025-10-23 09:21:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|21
1761211320000|2025-10-23 09:22:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1761211330000|2025-10-23 09:22:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761211380000|2025-10-23 09:23:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1761211400000|2025-10-23 09:23:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761211520000|2025-10-23 09:25:20|||||||||3
1761211580000|2025-10-23 09:26:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1761211640000|2025-10-23 09:27:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761211660000|2025-10-23 09:27:40|||||||||1
1761211700000|2025-10-23 09:28:20|19.08|19|19.08|19|19.08|19|19.08|19|1
1761211720000|2025-10-23 09:28:40|||||||||2
1761211730000|2025-10-23 09:28:50|||||||||1
1761211800000|2025-10-23 09:30:00|||||||||1
1761211840000|2025-10-23 09:30:40|||||||||1
1761211870000|2025-10-23 09:31:10|||||||||1
1761211900000|2025-10-23 09:31:40|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|3
1761211910000|2025-10-23 09:31:50|||||||||2
1761211940000|2025-10-23 09:32:20|||||||||2
1761211970000|2025-10-23 09:32:50|||||||||1
1761212060000|2025-10-23 09:34:20|||||||||3
1761212190000|2025-10-23 09:36:30|||||||||2
1761212310000|2025-10-23 09:38:30|||||||||1
1761212320000|2025-10-23 09:38:40|||||||||1
1761212390000|2025-10-23 09:39:50|||||||||1
1761212560000|2025-10-23 09:42:40|||||||||3
1761212730000|2025-10-23 09:45:30|||||||||1
1761212740000|2025-10-23 09:45:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|5
1761212780000|2025-10-23 09:46:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1761212790000|2025-10-23 09:46:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|2
1761212810000|2025-10-23 09:46:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761212880000|2025-10-23 09:48:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761212960000|2025-10-23 09:49:20|||||||||1
1761212990000|2025-10-23 09:49:50|||||||||1
1761213050000|2025-10-23 09:50:50|||||||||4
1761213090000|2025-10-23 09:51:30|||||||||1
1761213180000|2025-10-23 09:53:00|||||||||1
1761213210000|2025-10-23 09:53:30|||||||||3
1761213430000|2025-10-23 09:57:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1761213490000|2025-10-23 09:58:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761213520000|2025-10-23 09:58:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761213560000|2025-10-23 09:59:20|||||||||2
1761213600000|2025-10-23 10:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761213610000|2025-10-23 10:00:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761213650000|2025-10-23 10:00:50|||||||||2
1761213760000|2025-10-23 10:02:40|||||||||1
1761213800000|2025-10-23 10:03:20|||||||||3
1761213810000|2025-10-23 10:03:30|||||||||4
1761213850000|2025-10-23 10:04:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|10
1761213870000|2025-10-23 10:04:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761213880000|2025-10-23 10:04:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761213890000|2025-10-23 10:04:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1761213920000|2025-10-23 10:05:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1761214060000|2025-10-23 10:07:40|||||||||7
1761214200000|2025-10-23 10:10:00|||||||||3
1761214420000|2025-10-23 10:13:40|||||||||1
1761214490000|2025-10-23 10:14:50|||||||||1
1761214510000|2025-10-23 10:15:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|10
1761214520000|2025-10-23 10:15:20|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1761214650000|2025-10-23 10:17:30|||||||||2
1761214730000|2025-10-23 10:18:50|||||||||2
1761214770000|2025-10-23 10:19:30|19|18.92|19|18.92|19.02|18.94|19|18.92|7
1761214780000|2025-10-23 10:19:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1761214790000|2025-10-23 10:19:50|||||||||1
1761214860000|2025-10-23 10:21:00|||||||||18
1761214870000|2025-10-23 10:21:10|||||||||1
1761214960000|2025-10-23 10:22:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1761214980000|2025-10-23 10:23:00|||||||||7
1761214990000|2025-10-23 10:23:10|||||||||86
1761215030000|2025-10-23 10:23:50|19|18.92|19|18.92|19|18.92|19|18.92|55
1761215200000|2025-10-23 10:26:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761215210000|2025-10-23 10:26:50|||||||||9
1761215250000|2025-10-23 10:27:30|||||||||1
1761215340000|2025-10-23 10:29:00|19|18.92|19|18.92|19|18.92|19|18.92|11
1761215360000|2025-10-23 10:29:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761215400000|2025-10-23 10:30:00|||||||||1
1761215520000|2025-10-23 10:32:00|||||||||1
1761215610000|2025-10-23 10:33:30|19|18.92|19|18.92|19|18.92|19|18.92|12
1761215630000|2025-10-23 10:33:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|24
1761215650000|2025-10-23 10:34:10|||||||||10
1761215690000|2025-10-23 10:34:50|||||||||1
1761215700000|2025-10-23 10:35:00|||||||||2
1761215760000|2025-10-23 10:36:00|||||||||1
1761215780000|2025-10-23 10:36:20|||||||||3
1761215790000|2025-10-23 10:36:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|31
1761215820000|2025-10-23 10:37:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761215860000|2025-10-23 10:37:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|2
1761215890000|2025-10-23 10:38:10|||||||||1
1761215930000|2025-10-23 10:38:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|8
1761215940000|2025-10-23 10:39:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761215980000|2025-10-23 10:39:40|||||||||3
1761216090000|2025-10-23 10:41:30|||||||||3
1761216140000|2025-10-23 10:42:20|||||||||1
1761216200000|2025-10-23 10:43:20|||||||||1
1761216300000|2025-10-23 10:45:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|30
1761216330000|2025-10-23 10:45:30|||||||||16
1761216420000|2025-10-23 10:47:00|||||||||2
1761216550000|2025-10-23 10:49:10|||||||||42
1761216600000|2025-10-23 10:50:00|||||||||3
1761216620000|2025-10-23 10:50:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1761216680000|2025-10-23 10:51:20|||||||||1
1761216750000|2025-10-23 10:52:30|||||||||1
1761216790000|2025-10-23 10:53:10|||||||||20
1761216800000|2025-10-23 10:53:20|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|13
1761216850000|2025-10-23 10:54:10|||||||||1
1761216860000|2025-10-23 10:54:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1761216950000|2025-10-23 10:55:50|||||||||3
1761217080000|2025-10-23 10:58:00|||||||||5
1761217090000|2025-10-23 10:58:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|18
1761217120000|2025-10-23 10:58:40|||||||||1
1761217200000|2025-10-23 11:00:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|9
1761217250000|2025-10-23 11:00:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761217260000|2025-10-23 11:01:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1761217270000|2025-10-23 11:01:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1761217290000|2025-10-23 11:01:30|||||||||1
1761217330000|2025-10-23 11:02:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1761217380000|2025-10-23 11:03:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761217430000|2025-10-23 11:03:50|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|6
1761217450000|2025-10-23 11:04:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761217600000|2025-10-23 11:06:40|19|18.92|19|18.92|19|18.92|19|18.92|3
1761217620000|2025-10-23 11:07:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|1
1761217660000|2025-10-23 11:07:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|1
1761217670000|2025-10-23 11:07:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|1
1761217690000|2025-10-23 11:08:10|18.97|18.89|19|18.92|19|18.92|18.97|18.89|1
1761217710000|2025-10-23 11:08:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761217740000|2025-10-23 11:09:00|||||||||1
1761217750000|2025-10-23 11:09:10|||||||||1
1761217860000|2025-10-23 11:11:00|19|18.92|19|18.92|19|18.92|19|18.92|4
1761217900000|2025-10-23 11:11:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761217910000|2025-10-23 11:11:50|||||||||3
1761217920000|2025-10-23 11:12:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1761217930000|2025-10-23 11:12:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761218060000|2025-10-23 11:14:20|||||||||9
1761218220000|2025-10-23 11:17:00|||||||||2
1761218230000|2025-10-23 11:17:10|19|18.92|19|18.92|19|18.92|19|18.92|7
1761218330000|2025-10-23 11:18:50|||||||||3
1761218360000|2025-10-23 11:19:20|||||||||3
1761218480000|2025-10-23 11:21:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|7
1761218560000|2025-10-23 11:22:40|||||||||2
1761218700000|2025-10-23 11:25:00|||||||||2
1761218720000|2025-10-23 11:25:20|||||||||2
1761218730000|2025-10-23 11:25:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761218940000|2025-10-23 11:29:00|||||||||3
1761219000000|2025-10-23 11:30:00|||||||||16
1761219010000|2025-10-23 11:30:10|||||||||2
1761219140000|2025-10-23 11:32:20|19|18.92|19|18.92|19|18.92|19|18.92|6
1761219200000|2025-10-23 11:33:20|18.97|18.89|19|18.92|19|18.92|18.97|18.89|15
1761219320000|2025-10-23 11:35:20|18.97|18.89|19|18.92|19|18.92|18.97|18.89|5
1761219370000|2025-10-23 11:36:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761219430000|2025-10-23 11:37:10|||||||||1
1761219450000|2025-10-23 11:37:30|19|18.92|19|18.92|19|18.92|19|18.92|1
1761219530000|2025-10-23 11:38:50|18.97|18.89|19|18.92|19|18.92|18.97|18.89|183
1761219590000|2025-10-23 11:39:50|||||||||8
1761219620000|2025-10-23 11:40:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1761219640000|2025-10-23 11:40:40|||||||||36
1761219650000|2025-10-23 11:40:50|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|4
1761219660000|2025-10-23 11:41:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761219710000|2025-10-23 11:41:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1761219730000|2025-10-23 11:42:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1761219770000|2025-10-23 11:42:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1761219790000|2025-10-23 11:43:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761219820000|2025-10-23 11:43:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761219850000|2025-10-23 11:44:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1761219920000|2025-10-23 11:45:20|||||||||1
1761219950000|2025-10-23 11:45:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|30
1761219960000|2025-10-23 11:46:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|27
1761219980000|2025-10-23 11:46:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|89
1761220010000|2025-10-23 11:46:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|7
1761220080000|2025-10-23 11:48:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1761220140000|2025-10-23 11:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1761220160000|2025-10-23 11:49:20|||||||||2
1761220170000|2025-10-23 11:49:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761220220000|2025-10-23 11:50:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761220230000|2025-10-23 11:50:30|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1761220250000|2025-10-23 11:50:50|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1761220270000|2025-10-23 11:51:10|||||||||7
1761220300000|2025-10-23 11:51:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1761220310000|2025-10-23 11:51:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761220400000|2025-10-23 11:53:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1761220500000|2025-10-23 11:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761220570000|2025-10-23 11:56:10|||||||||1
1761220640000|2025-10-23 11:57:20|||||||||3
1761220750000|2025-10-23 11:59:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1761220810000|2025-10-23 12:00:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761220820000|2025-10-23 12:00:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1761220920000|2025-10-23 12:02:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1761220930000|2025-10-23 12:02:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|43
1761220950000|2025-10-23 12:02:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761220990000|2025-10-23 12:03:10|||||||||2
1761221000000|2025-10-23 12:03:20|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|9
1761221070000|2025-10-23 12:04:30|||||||||4
1761221110000|2025-10-23 12:05:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|2
1761221290000|2025-10-23 12:08:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761221310000|2025-10-23 12:08:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1761221340000|2025-10-23 12:09:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761221390000|2025-10-23 12:09:50|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|16
1761221400000|2025-10-23 12:10:00|||||||||7
1761221480000|2025-10-23 12:11:20|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|1
1761221540000|2025-10-23 12:12:20|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|1
1761221560000|2025-10-23 12:12:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761221570000|2025-10-23 12:12:50|||||||||1
1761221590000|2025-10-23 12:13:10|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|3
1761221610000|2025-10-23 12:13:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761221660000|2025-10-23 12:14:20|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|5
1761221720000|2025-10-23 12:15:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1761221830000|2025-10-23 12:17:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|3
1761221890000|2025-10-23 12:18:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|4
1761221970000|2025-10-23 12:19:30|||||||||7
1761221990000|2025-10-23 12:19:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|17
1761222000000|2025-10-23 12:20:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1761222100000|2025-10-23 12:21:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761222180000|2025-10-23 12:23:00|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|16
1761222190000|2025-10-23 12:23:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761222210000|2025-10-23 12:23:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761222310000|2025-10-23 12:25:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761222370000|2025-10-23 12:26:10|||||||||1
1761222420000|2025-10-23 12:27:00|||||||||3
1761222530000|2025-10-23 12:28:50|||||||||2
1761222540000|2025-10-23 12:29:00|||||||||4
1761222570000|2025-10-23 12:29:30|||||||||14
1761222630000|2025-10-23 12:30:30|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|2
1761222690000|2025-10-23 12:31:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|8
1761222730000|2025-10-23 12:32:10|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|7
1761222860000|2025-10-23 12:34:20|||||||||3
1761222940000|2025-10-23 12:35:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1761222970000|2025-10-23 12:36:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761222980000|2025-10-23 12:36:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1761223010000|2025-10-23 12:36:50|19.12|19.04|19.15|19.07|19.17|19.09|19.12|19.04|4
1761223030000|2025-10-23 12:37:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761223250000|2025-10-23 12:40:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1761223260000|2025-10-23 12:41:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|3
1761223270000|2025-10-23 12:41:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1761223400000|2025-10-23 12:43:20|||||||||3
1761223460000|2025-10-23 12:44:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1761223520000|2025-10-23 12:45:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1761223530000|2025-10-23 12:45:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1761223570000|2025-10-23 12:46:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1761223580000|2025-10-23 12:46:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761223700000|2025-10-23 12:48:20|||||||||13
1761223750000|2025-10-23 12:49:10|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|14
1761223760000|2025-10-23 12:49:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1761223780000|2025-10-23 12:49:40|||||||||1
1761223840000|2025-10-23 12:50:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761223900000|2025-10-23 12:51:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1761223940000|2025-10-23 12:52:20|||||||||3
1761224060000|2025-10-23 12:54:20|19|18.92|19|18.92|19|18.92|19|18.92|13
1761224080000|2025-10-23 12:54:40|||||||||2
1761224100000|2025-10-23 12:55:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1761224110000|2025-10-23 12:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761224140000|2025-10-23 12:55:40|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|13
1761224150000|2025-10-23 12:55:50|||||||||2
1761224160000|2025-10-23 12:56:00|||||||||4
1761224170000|2025-10-23 12:56:10|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|52
1761224180000|2025-10-23 12:56:20|19|18.92|19|18.92|19|18.92|19|18.92|3
1761224190000|2025-10-23 12:56:30|19.02|18.94|19|18.92|19.02|18.94|18.98|18.9|53
1761224200000|2025-10-23 12:56:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761224210000|2025-10-23 12:56:50|19|18.92|19|18.92|19|18.92|19|18.92|4
1761224220000|2025-10-23 12:57:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|5
1761224230000|2025-10-23 12:57:10|19|18.92|19|18.92|19|18.92|19|18.92|5
1761224240000|2025-10-23 12:57:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|12
1761224250000|2025-10-23 12:57:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761224260000|2025-10-23 12:57:40|19|18.92|19|18.92|19.02|18.94|19|18.92|6
1761224270000|2025-10-23 12:57:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|4
1761224280000|2025-10-23 12:58:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1761224290000|2025-10-23 12:58:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1761224300000|2025-10-23 12:58:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|3
1761224310000|2025-10-23 12:58:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761224340000|2025-10-23 12:59:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761224360000|2025-10-23 12:59:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761224400000|2025-10-23 13:00:00|19.02|18.94|19|18.92|19.02|18.94|18.98|18.9|53
1761224430000|2025-10-23 13:00:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761224460000|2025-10-23 13:01:00|||||||||3
1761224500000|2025-10-23 13:01:40|||||||||2
1761224520000|2025-10-23 13:02:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|10
1761224540000|2025-10-23 13:02:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|17
1761224570000|2025-10-23 13:02:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1761224640000|2025-10-23 13:04:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|3
1761224670000|2025-10-23 13:04:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1761224740000|2025-10-23 13:05:40|||||||||1
1761224790000|2025-10-23 13:06:30|||||||||7
1761224870000|2025-10-23 13:07:50|||||||||2
1761224920000|2025-10-23 13:08:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|13
1761224930000|2025-10-23 13:08:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|5
1761224980000|2025-10-23 13:09:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761225000000|2025-10-23 13:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|6
1761225010000|2025-10-23 13:10:10|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|2
1761225020000|2025-10-23 13:10:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1761225030000|2025-10-23 13:10:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|4
1761225040000|2025-10-23 13:10:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1761225050000|2025-10-23 13:10:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1761225060000|2025-10-23 13:11:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|4
1761225070000|2025-10-23 13:11:10|||||||||2
1761225080000|2025-10-23 13:11:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1761225090000|2025-10-23 13:11:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|6
1761225100000|2025-10-23 13:11:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1761225110000|2025-10-23 13:11:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1761225120000|2025-10-23 13:12:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|4
1761225130000|2025-10-23 13:12:10|||||||||2
1761225140000|2025-10-23 13:12:20|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|2
1761225150000|2025-10-23 13:12:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761225170000|2025-10-23 13:12:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761225210000|2025-10-23 13:13:30|||||||||1
1761225260000|2025-10-23 13:14:20|||||||||1
1761225270000|2025-10-23 13:14:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|52
1761225300000|2025-10-23 13:15:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|13
1761225310000|2025-10-23 13:15:10|||||||||1
1761225330000|2025-10-23 13:15:30|||||||||3
1761225420000|2025-10-23 13:17:00|19|18.92|19|18.92|19|18.92|19|18.92|8
1761225480000|2025-10-23 13:18:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1761225490000|2025-10-23 13:18:10|||||||||3
1761225680000|2025-10-23 13:21:20|||||||||2
1761225740000|2025-10-23 13:22:20|||||||||1
1761225760000|2025-10-23 13:22:40|||||||||1
1761225790000|2025-10-23 13:23:10|||||||||2
1761225840000|2025-10-23 13:24:00|||||||||1
1761225870000|2025-10-23 13:24:30|||||||||1
1761225890000|2025-10-23 13:24:50|||||||||9
1761225980000|2025-10-23 13:26:20|||||||||5
1761226010000|2025-10-23 13:26:50|||||||||18
1761226020000|2025-10-23 13:27:00|||||||||72
1761226030000|2025-10-23 13:27:10|||||||||8
1761226050000|2025-10-23 13:27:30|||||||||5
1761226080000|2025-10-23 13:28:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|4
1761226090000|2025-10-23 13:28:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|16
1761226100000|2025-10-23 13:28:20|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|40
1761226190000|2025-10-23 13:29:50|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|3
1761226200000|2025-10-23 13:30:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761226250000|2025-10-23 13:30:50|||||||||9
1761226260000|2025-10-23 13:31:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|19
1761226280000|2025-10-23 13:31:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761226310000|2025-10-23 13:31:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|27
1761226320000|2025-10-23 13:32:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1761226330000|2025-10-23 13:32:10|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|3
1761226340000|2025-10-23 13:32:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1761226350000|2025-10-23 13:32:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1761226380000|2025-10-23 13:33:00|||||||||2
1761226390000|2025-10-23 13:33:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|8
1761226420000|2025-10-23 13:33:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1761226430000|2025-10-23 13:33:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761226450000|2025-10-23 13:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1761226460000|2025-10-23 13:34:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1761226470000|2025-10-23 13:34:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761226500000|2025-10-23 13:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1761226510000|2025-10-23 13:35:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761226520000|2025-10-23 13:35:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761226530000|2025-10-23 13:35:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1761226540000|2025-10-23 13:35:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|5
1761226550000|2025-10-23 13:35:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761226610000|2025-10-23 13:36:50|||||||||3
1761226650000|2025-10-23 13:37:30|||||||||8
1761226660000|2025-10-23 13:37:40|||||||||1
1761226670000|2025-10-23 13:37:50|||||||||2
1761226710000|2025-10-23 13:38:30|||||||||3
1761226750000|2025-10-23 13:39:10|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|15
1761226770000|2025-10-23 13:39:30|||||||||3
1761226790000|2025-10-23 13:39:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1761226840000|2025-10-23 13:40:40|||||||||3
1761226890000|2025-10-23 13:41:30|||||||||2
1761226900000|2025-10-23 13:41:40|||||||||1
1761226920000|2025-10-23 13:42:00|||||||||8
1761226950000|2025-10-23 13:42:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1761226970000|2025-10-23 13:42:50|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1761227000000|2025-10-23 13:43:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761227050000|2025-10-23 13:44:10|||||||||8
1761227070000|2025-10-23 13:44:30|||||||||1
1761227080000|2025-10-23 13:44:40|||||||||2
1761227100000|2025-10-23 13:45:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|6
1761227110000|2025-10-23 13:45:10|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1761227120000|2025-10-23 13:45:20|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|15
1761227130000|2025-10-23 13:45:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761227140000|2025-10-23 13:45:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|53
1761227150000|2025-10-23 13:45:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|129
1761227160000|2025-10-23 13:46:00|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1761227180000|2025-10-23 13:46:20|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|5
1761227190000|2025-10-23 13:46:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761227200000|2025-10-23 13:46:40|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|19
1761227210000|2025-10-23 13:46:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761227230000|2025-10-23 13:47:10|||||||||1
1761227260000|2025-10-23 13:47:40|||||||||1
1761227280000|2025-10-23 13:48:00|||||||||3
1761227300000|2025-10-23 13:48:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|21
1761227320000|2025-10-23 13:48:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|63
1761227330000|2025-10-23 13:48:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761227350000|2025-10-23 13:49:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761227360000|2025-10-23 13:49:20|||||||||3
1761227370000|2025-10-23 13:49:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1761227400000|2025-10-23 13:50:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1761227420000|2025-10-23 13:50:20|||||||||2
1761227430000|2025-10-23 13:50:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761227440000|2025-10-23 13:50:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|6
1761227480000|2025-10-23 13:51:20|||||||||1
1761227490000|2025-10-23 13:51:30|||||||||2
1761227510000|2025-10-23 13:51:50|||||||||2
1761227530000|2025-10-23 13:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761227550000|2025-10-23 13:52:30|||||||||2
1761227590000|2025-10-23 13:53:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1761227600000|2025-10-23 13:53:20|||||||||1
1761227620000|2025-10-23 13:53:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1761227630000|2025-10-23 13:53:50|18.74|18.66|18.76|18.68|18.76|18.68|18.73|18.65|13
1761227650000|2025-10-23 13:54:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|26
1761227670000|2025-10-23 13:54:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761227690000|2025-10-23 13:54:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1761227720000|2025-10-23 13:55:20|||||||||1
1761227730000|2025-10-23 13:55:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761227750000|2025-10-23 13:55:50|||||||||3
1761227790000|2025-10-23 13:56:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1761227800000|2025-10-23 13:56:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|6
1761227820000|2025-10-23 13:57:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|397
1761227830000|2025-10-23 13:57:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|13
1761227840000|2025-10-23 13:57:20|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|164
1761227860000|2025-10-23 13:57:40|||||||||3
1761227870000|2025-10-23 13:57:50|||||||||12
1761227880000|2025-10-23 13:58:00|||||||||1
1761227930000|2025-10-23 13:58:50|||||||||3
1761227970000|2025-10-23 13:59:30|||||||||26
1761228000000|2025-10-23 14:00:00|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|67
1761228020000|2025-10-23 14:00:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|30
1761228040000|2025-10-23 14:00:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761228050000|2025-10-23 14:00:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761228060000|2025-10-23 14:01:00|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|30
1761228070000|2025-10-23 14:01:10|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1761228080000|2025-10-23 14:01:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761228090000|2025-10-23 14:01:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1761228120000|2025-10-23 14:02:00|||||||||3
1761228130000|2025-10-23 14:02:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|8
1761228140000|2025-10-23 14:02:20|||||||||3
1761228180000|2025-10-23 14:03:00|||||||||2
1761228190000|2025-10-23 14:03:10|||||||||3
1761228200000|2025-10-23 14:03:20|||||||||1
1761228230000|2025-10-23 14:03:50|||||||||3
1761228250000|2025-10-23 14:04:10|||||||||1
1761228270000|2025-10-23 14:04:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|21
1761228300000|2025-10-23 14:05:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761228320000|2025-10-23 14:05:20|||||||||1
1761228330000|2025-10-23 14:05:30|||||||||2
1761228340000|2025-10-23 14:05:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|103
1761228350000|2025-10-23 14:05:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761228360000|2025-10-23 14:06:00|||||||||2
1761228380000|2025-10-23 14:06:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|25
1761228390000|2025-10-23 14:06:30|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1761228400000|2025-10-23 14:06:40|||||||||3
1761228410000|2025-10-23 14:06:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1761228420000|2025-10-23 14:07:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1761228440000|2025-10-23 14:07:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|10
1761228450000|2025-10-23 14:07:30|||||||||3
1761228470000|2025-10-23 14:07:50|||||||||2
1761228480000|2025-10-23 14:08:00|||||||||2
1761228490000|2025-10-23 14:08:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761228530000|2025-10-23 14:08:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|1
1761228540000|2025-10-23 14:09:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|2
1761228560000|2025-10-23 14:09:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761228580000|2025-10-23 14:09:40|||||||||3
1761228590000|2025-10-23 14:09:50|||||||||3
1761228600000|2025-10-23 14:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|11
1761228620000|2025-10-23 14:10:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761228630000|2025-10-23 14:10:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1761228640000|2025-10-23 14:10:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|6
1761228650000|2025-10-23 14:10:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|1
1761228680000|2025-10-23 14:11:20|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|3
1761228690000|2025-10-23 14:11:30|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|1
1761228700000|2025-10-23 14:11:40|18.92|18.84|18.9|18.82|18.92|18.84|18.88|18.8|11
1761228710000|2025-10-23 14:11:50|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|0
1761228720000|2025-10-23 14:12:00|18.92|18.84|18.9|18.82|18.93|18.85|18.9|18.82|3
1761228730000|2025-10-23 14:12:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1761228800000|2025-10-23 14:13:20|||||||||3
1761228840000|2025-10-23 14:14:00|||||||||1
1761228850000|2025-10-23 14:14:10|||||||||2
1761228870000|2025-10-23 14:14:30|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|1
1761228890000|2025-10-23 14:14:50|||||||||1
1761228920000|2025-10-23 14:15:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761228950000|2025-10-23 14:15:50|||||||||1
1761228970000|2025-10-23 14:16:10|||||||||2
1761228990000|2025-10-23 14:16:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|5
1761229020000|2025-10-23 14:17:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|61
1761229030000|2025-10-23 14:17:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|2
1761229050000|2025-10-23 14:17:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761229080000|2025-10-23 14:18:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761229100000|2025-10-23 14:18:20|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|1
1761229120000|2025-10-23 14:18:40|||||||||1
1761229130000|2025-10-23 14:18:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|10
1761229140000|2025-10-23 14:19:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|2
1761229190000|2025-10-23 14:19:50|||||||||3
1761229200000|2025-10-23 14:20:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|29
1761229220000|2025-10-23 14:20:20|||||||||3
1761229230000|2025-10-23 14:20:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|1
1761229260000|2025-10-23 14:21:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|2
1761229270000|2025-10-23 14:21:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761229310000|2025-10-23 14:21:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761229340000|2025-10-23 14:22:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|89
1761229370000|2025-10-23 14:22:50|||||||||2
1761229380000|2025-10-23 14:23:00|||||||||41
1761229390000|2025-10-23 14:23:10|||||||||1
1761229400000|2025-10-23 14:23:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|51
1761229410000|2025-10-23 14:23:30|||||||||3
1761229440000|2025-10-23 14:24:00|18.85|18.77|18.85|18.77|18.88|18.8|18.85|18.77|11
1761229450000|2025-10-23 14:24:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761229480000|2025-10-23 14:24:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1761229510000|2025-10-23 14:25:10|||||||||7
1761229530000|2025-10-23 14:25:30|||||||||2
1761229540000|2025-10-23 14:25:40|||||||||3
1761229550000|2025-10-23 14:25:50|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|0
1761229560000|2025-10-23 14:26:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1761229570000|2025-10-23 14:26:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761229580000|2025-10-23 14:26:20|||||||||8
1761229590000|2025-10-23 14:26:30|||||||||1
1761229600000|2025-10-23 14:26:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|438
1761229610000|2025-10-23 14:26:50|18.92|18.84|18.95|18.87|18.97|18.89|18.92|18.84|197
1761229620000|2025-10-23 14:27:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|187
1761229640000|2025-10-23 14:27:20|||||||||2
1761229650000|2025-10-23 14:27:30|||||||||3
1761229660000|2025-10-23 14:27:40|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|2
1761229670000|2025-10-23 14:27:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|196
1761229680000|2025-10-23 14:28:00|||||||||1
1761229690000|2025-10-23 14:28:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|79
1761229720000|2025-10-23 14:28:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761229760000|2025-10-23 14:29:20|||||||||3
1761229810000|2025-10-23 14:30:10|||||||||1
1761229820000|2025-10-23 14:30:20|||||||||3
1761229830000|2025-10-23 14:30:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|10
1761229840000|2025-10-23 14:30:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|7
1761229850000|2025-10-23 14:30:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761229860000|2025-10-23 14:31:00|||||||||2
1761229880000|2025-10-23 14:31:20|||||||||3
1761229890000|2025-10-23 14:31:30|||||||||2
1761229910000|2025-10-23 14:31:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1761229940000|2025-10-23 14:32:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761229960000|2025-10-23 14:32:40|||||||||2
1761229970000|2025-10-23 14:32:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|39
1761229980000|2025-10-23 14:33:00|||||||||7
1761229990000|2025-10-23 14:33:10|||||||||16
1761230010000|2025-10-23 14:33:30|||||||||2
1761230020000|2025-10-23 14:33:40|||||||||2
1761230030000|2025-10-23 14:33:50|||||||||23
1761230040000|2025-10-23 14:34:00|||||||||6
1761230060000|2025-10-23 14:34:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|8
1761230070000|2025-10-23 14:34:30|||||||||1
1761230080000|2025-10-23 14:34:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1761230090000|2025-10-23 14:34:50|||||||||8
1761230110000|2025-10-23 14:35:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|22
1761230130000|2025-10-23 14:35:30|||||||||6
1761230140000|2025-10-23 14:35:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1761230160000|2025-10-23 14:36:00|||||||||4
1761230180000|2025-10-23 14:36:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|13
1761230190000|2025-10-23 14:36:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|7
1761230200000|2025-10-23 14:36:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1761230210000|2025-10-23 14:36:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|12
1761230220000|2025-10-23 14:37:00|||||||||4
1761230240000|2025-10-23 14:37:20|||||||||10
1761230260000|2025-10-23 14:37:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1761230270000|2025-10-23 14:37:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761230280000|2025-10-23 14:38:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761230350000|2025-10-23 14:39:10|||||||||2
1761230370000|2025-10-23 14:39:30|||||||||1
1761230390000|2025-10-23 14:39:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1761230400000|2025-10-23 14:40:00|||||||||2
1761230430000|2025-10-23 14:40:30|||||||||1
1761230450000|2025-10-23 14:40:50|||||||||2
1761230460000|2025-10-23 14:41:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|15
1761230470000|2025-10-23 14:41:10|||||||||4
1761230480000|2025-10-23 14:41:20|||||||||2
1761230500000|2025-10-23 14:41:40|||||||||2
1761230510000|2025-10-23 14:41:50|||||||||1
1761230530000|2025-10-23 14:42:10|||||||||8
1761230540000|2025-10-23 14:42:20|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|319
1761230560000|2025-10-23 14:42:40|||||||||24
1761230570000|2025-10-23 14:42:50|||||||||107
1761230580000|2025-10-23 14:43:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|212
1761230590000|2025-10-23 14:43:10|||||||||12
1761230600000|2025-10-23 14:43:20|||||||||16
1761230610000|2025-10-23 14:43:30|||||||||4
1761230620000|2025-10-23 14:43:40|||||||||4
1761230630000|2025-10-23 14:43:50|||||||||9
1761230640000|2025-10-23 14:44:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|31
1761230650000|2025-10-23 14:44:10|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|61
1761230660000|2025-10-23 14:44:20|||||||||12
1761230670000|2025-10-23 14:44:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1761230680000|2025-10-23 14:44:40|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|38
1761230690000|2025-10-23 14:44:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|16
1761230700000|2025-10-23 14:45:00|||||||||8
1761230710000|2025-10-23 14:45:10|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|79
1761230720000|2025-10-23 14:45:20|||||||||5
1761230730000|2025-10-23 14:45:30|||||||||12
1761230740000|2025-10-23 14:45:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|33
1761230750000|2025-10-23 14:45:50|||||||||3
1761230760000|2025-10-23 14:46:00|||||||||4
1761230770000|2025-10-23 14:46:10|||||||||4
1761230790000|2025-10-23 14:46:30|||||||||4
1761230800000|2025-10-23 14:46:40|||||||||4
1761230810000|2025-10-23 14:46:50|||||||||3
1761230820000|2025-10-23 14:47:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|31
1761230830000|2025-10-23 14:47:10|||||||||17
1761230860000|2025-10-23 14:47:40|||||||||2
1761230870000|2025-10-23 14:47:50|||||||||1
1761230890000|2025-10-23 14:48:10|||||||||4
1761230900000|2025-10-23 14:48:20|||||||||8
1761230910000|2025-10-23 14:48:30|||||||||4
1761230920000|2025-10-23 14:48:40|||||||||12
1761230930000|2025-10-23 14:48:50|||||||||2
1761230950000|2025-10-23 14:49:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|22
1761230960000|2025-10-23 14:49:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761230990000|2025-10-23 14:49:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1761231000000|2025-10-23 14:50:00|||||||||4
1761231020000|2025-10-23 14:50:20|||||||||4
1761231040000|2025-10-23 14:50:40|||||||||3
1761231050000|2025-10-23 14:50:50|||||||||4
1761231060000|2025-10-23 14:51:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|49
1761231080000|2025-10-23 14:51:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|26
1761231100000|2025-10-23 14:51:40|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|2
1761231130000|2025-10-23 14:52:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|24
1761231140000|2025-10-23 14:52:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|200
1761231150000|2025-10-23 14:52:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|12
1761231160000|2025-10-23 14:52:40|18.92|18.84|18.9|18.82|18.92|18.84|18.88|18.8|203
1761231180000|2025-10-23 14:53:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761231220000|2025-10-23 14:53:40|||||||||4
1761231230000|2025-10-23 14:53:50|||||||||4
1761231250000|2025-10-23 14:54:10|||||||||4
1761231270000|2025-10-23 14:54:30|||||||||1
1761231290000|2025-10-23 14:54:50|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|24
1761231300000|2025-10-23 14:55:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|1
1761231310000|2025-10-23 14:55:10|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|6
1761231320000|2025-10-23 14:55:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|18
1761231340000|2025-10-23 14:55:40|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|7
1761231350000|2025-10-23 14:55:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|15
1761231360000|2025-10-23 14:56:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1761231370000|2025-10-23 14:56:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|69
1761231380000|2025-10-23 14:56:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761231390000|2025-10-23 14:56:30|||||||||5
1761231400000|2025-10-23 14:56:40|||||||||10
1761231410000|2025-10-23 14:56:50|||||||||4
1761231420000|2025-10-23 14:57:00|||||||||7
1761231430000|2025-10-23 14:57:10|||||||||4
1761231440000|2025-10-23 14:57:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|34
1761231450000|2025-10-23 14:57:30|||||||||4
1761231460000|2025-10-23 14:57:40|||||||||2
1761231470000|2025-10-23 14:57:50|||||||||3
1761231480000|2025-10-23 14:58:00|||||||||1
1761231490000|2025-10-23 14:58:10|||||||||3
1761231520000|2025-10-23 14:58:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|16
1761231530000|2025-10-23 14:58:50|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1761231540000|2025-10-23 14:59:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|7
1761231590000|2025-10-23 14:59:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|14
1761231600000|2025-10-23 15:00:00|||||||||3
1761231630000|2025-10-23 15:00:30|||||||||1
1761231640000|2025-10-23 15:00:40|||||||||1
1761231650000|2025-10-23 15:00:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761231660000|2025-10-23 15:01:00|||||||||1
1761231670000|2025-10-23 15:01:10|||||||||3
1761231700000|2025-10-23 15:01:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|21
1761231720000|2025-10-23 15:02:00|||||||||3
1761231730000|2025-10-23 15:02:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761231770000|2025-10-23 15:02:50|||||||||3
1761231780000|2025-10-23 15:03:00|||||||||1
1761231810000|2025-10-23 15:03:30|||||||||3
1761231860000|2025-10-23 15:04:20|||||||||2
1761231890000|2025-10-23 15:04:50|||||||||4
1761231930000|2025-10-23 15:05:30|||||||||2
1761231940000|2025-10-23 15:05:40|||||||||3
1761231960000|2025-10-23 15:06:00|||||||||3
1761231980000|2025-10-23 15:06:20|||||||||2
1761231990000|2025-10-23 15:06:30|||||||||4
1761232000000|2025-10-23 15:06:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1761232010000|2025-10-23 15:06:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1761232020000|2025-10-23 15:07:00|||||||||1
1761232040000|2025-10-23 15:07:20|||||||||3
1761232050000|2025-10-23 15:07:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|616
1761232070000|2025-10-23 15:07:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1761232090000|2025-10-23 15:08:10|18.88|18.8|18.9|18.82|18.92|18.84|18.88|18.8|2
1761232100000|2025-10-23 15:08:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1761232120000|2025-10-23 15:08:40|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|9
1761232130000|2025-10-23 15:08:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|3
1761232140000|2025-10-23 15:09:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761232180000|2025-10-23 15:09:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1761232190000|2025-10-23 15:09:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1761232200000|2025-10-23 15:10:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|2
1761232230000|2025-10-23 15:10:30|||||||||3
1761232240000|2025-10-23 15:10:40|||||||||4
1761232250000|2025-10-23 15:10:50|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|9
1761232260000|2025-10-23 15:11:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1761232280000|2025-10-23 15:11:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|15
1761232300000|2025-10-23 15:11:40|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|2
1761232320000|2025-10-23 15:12:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761232330000|2025-10-23 15:12:10|||||||||3
1761232360000|2025-10-23 15:12:40|||||||||4
1761232370000|2025-10-23 15:12:50|||||||||2
1761232410000|2025-10-23 15:13:30|||||||||2
1761232420000|2025-10-23 15:13:40|||||||||1
1761232430000|2025-10-23 15:13:50|||||||||1
1761232440000|2025-10-23 15:14:00|||||||||1
1761232450000|2025-10-23 15:14:10|||||||||3
1761232490000|2025-10-23 15:14:50|||||||||1
1761232500000|2025-10-23 15:15:00|||||||||1
1761232510000|2025-10-23 15:15:10|||||||||3
1761232530000|2025-10-23 15:15:30|||||||||3
1761232540000|2025-10-23 15:15:40|||||||||3
1761232560000|2025-10-23 15:16:00|||||||||4
1761232570000|2025-10-23 15:16:10|||||||||2
1761232580000|2025-10-23 15:16:20|||||||||3
1761232600000|2025-10-23 15:16:40|||||||||1
1761232620000|2025-10-23 15:17:00|||||||||3
1761232640000|2025-10-23 15:17:20|||||||||4
1761232670000|2025-10-23 15:17:50|||||||||12
1761232680000|2025-10-23 15:18:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|18
1761232740000|2025-10-23 15:19:00|||||||||2
1761232770000|2025-10-23 15:19:30|||||||||13
1761232790000|2025-10-23 15:19:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|18
1761232800000|2025-10-23 15:20:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1761232820000|2025-10-23 15:20:20|||||||||4
1761232850000|2025-10-23 15:20:50|||||||||42
1761232880000|2025-10-23 15:21:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|4
1761232890000|2025-10-23 15:21:30|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|3
1761232900000|2025-10-23 15:21:40|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|13
1761232910000|2025-10-23 15:21:50|||||||||11
1761232940000|2025-10-23 15:22:20|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|39
1761232950000|2025-10-23 15:22:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761232960000|2025-10-23 15:22:40|||||||||1
1761232970000|2025-10-23 15:22:50|||||||||2
1761232980000|2025-10-23 15:23:00|||||||||1
1761232990000|2025-10-23 15:23:10|||||||||3
1761233020000|2025-10-23 15:23:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|35
1761233050000|2025-10-23 15:24:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1761233070000|2025-10-23 15:24:30|||||||||13
1761233100000|2025-10-23 15:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761233110000|2025-10-23 15:25:10|||||||||2
1761233120000|2025-10-23 15:25:20|||||||||3
1761233140000|2025-10-23 15:25:40|||||||||6
1761233160000|2025-10-23 15:26:00|||||||||3
1761233170000|2025-10-23 15:26:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1761233190000|2025-10-23 15:26:30|||||||||3
1761233200000|2025-10-23 15:26:40|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|15
1761233210000|2025-10-23 15:26:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|84
1761233220000|2025-10-23 15:27:00|||||||||1
1761233230000|2025-10-23 15:27:10|||||||||32
1761233240000|2025-10-23 15:27:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1761233270000|2025-10-23 15:27:50|||||||||1
1761233280000|2025-10-23 15:28:00|||||||||2
1761233290000|2025-10-23 15:28:10|||||||||3
1761233300000|2025-10-23 15:28:20|||||||||2
1761233310000|2025-10-23 15:28:30|||||||||3
1761233320000|2025-10-23 15:28:40|||||||||47
1761233330000|2025-10-23 15:28:50|||||||||65
1761233350000|2025-10-23 15:29:10|||||||||87
1761233360000|2025-10-23 15:29:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|43
1761233370000|2025-10-23 15:29:30|||||||||3
1761233380000|2025-10-23 15:29:40|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|20
1761233390000|2025-10-23 15:29:50|||||||||4
1761233400000|2025-10-23 15:30:00|||||||||5
1761233430000|2025-10-23 15:30:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|30
1761233460000|2025-10-23 15:31:00|||||||||1
1761233470000|2025-10-23 15:31:10|||||||||3
1761233490000|2025-10-23 15:31:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|45
1761233540000|2025-10-23 15:32:20|||||||||1
1761233570000|2025-10-23 15:32:50|||||||||3
1761233650000|2025-10-23 15:34:10|||||||||108
1761233660000|2025-10-23 15:34:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|11
1761233770000|2025-10-23 15:36:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|155
1761233840000|2025-10-23 15:37:20|||||||||3
1761233890000|2025-10-23 15:38:10|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|1
1761233910000|2025-10-23 15:38:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761234060000|2025-10-23 15:41:00|||||||||2
1761234120000|2025-10-23 15:42:00|||||||||1
1761234150000|2025-10-23 15:42:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1761234160000|2025-10-23 15:42:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761234220000|2025-10-23 15:43:40|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|2
1761234230000|2025-10-23 15:43:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1761234240000|2025-10-23 15:44:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761234250000|2025-10-23 15:44:10|||||||||1
1761234320000|2025-10-23 15:45:20|||||||||3
1761234330000|2025-10-23 15:45:30|||||||||6
1761234370000|2025-10-23 15:46:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1761234400000|2025-10-23 15:46:40|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1761234410000|2025-10-23 15:46:50|||||||||1
1761234440000|2025-10-23 15:47:20|||||||||3
1761234490000|2025-10-23 15:48:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761234510000|2025-10-23 15:48:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761234540000|2025-10-23 15:49:00|||||||||2
1761234600000|2025-10-23 15:50:00|||||||||3
1761234690000|2025-10-23 15:51:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|179
1761234710000|2025-10-23 15:51:50|||||||||3
1761234730000|2025-10-23 15:52:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|10
1761234820000|2025-10-23 15:53:40|||||||||8
1761234870000|2025-10-23 15:54:30|||||||||2
1761234940000|2025-10-23 15:55:40|||||||||1
1761234960000|2025-10-23 15:56:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1761234970000|2025-10-23 15:56:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|5
1761234980000|2025-10-23 15:56:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761234990000|2025-10-23 15:56:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761235000000|2025-10-23 15:56:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761235080000|2025-10-23 15:58:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761235090000|2025-10-23 15:58:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761235100000|2025-10-23 15:58:20|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|7
1761235150000|2025-10-23 15:59:10|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|1
1761235160000|2025-10-23 15:59:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761235180000|2025-10-23 15:59:40|||||||||2
1761235190000|2025-10-23 15:59:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|8
1761235280000|2025-10-23 16:01:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761235290000|2025-10-23 16:01:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761235470000|2025-10-23 16:04:30|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|0
1761235620000|2025-10-23 16:07:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|10
1761235640000|2025-10-23 16:07:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|7
1761235680000|2025-10-23 16:08:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|10
1761235760000|2025-10-23 16:09:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1761236000000|2025-10-23 16:13:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761236510000|2025-10-23 16:21:50|||||||||27
1761236540000|2025-10-23 16:22:20|||||||||10
1761236680000|2025-10-23 16:24:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|12
1761236870000|2025-10-23 16:27:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|15
1761236910000|2025-10-23 16:28:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761237300000|2025-10-23 16:35:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761237360000|2025-10-23 16:36:00|||||||||1
1761237430000|2025-10-23 16:37:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|6
1761237650000|2025-10-23 16:40:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761238040000|2025-10-23 16:47:20|||||||||46
1761238380000|2025-10-23 16:53:00|||||||||5
1761238500000|2025-10-23 16:55:00|||||||||7
1761238540000|2025-10-23 16:55:40|||||||||5
1761238710000|2025-10-23 16:58:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1761238740000|2025-10-23 16:59:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|10
1761239270000|2025-10-23 17:07:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1761239280000|2025-10-23 17:08:00|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|0
1761239290000|2025-10-23 17:08:10|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|0
1761239300000|2025-10-23 17:08:20|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|6
1761239320000|2025-10-23 17:08:40|18.91|18.83|18.88|18.8|18.93|18.85|18.88|18.8|0
1761239330000|2025-10-23 17:08:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1761239350000|2025-10-23 17:09:10|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|0
1761239360000|2025-10-23 17:09:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761239370000|2025-10-23 17:09:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1761239440000|2025-10-23 17:10:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1761239460000|2025-10-23 17:11:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761239570000|2025-10-23 17:12:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|19
1761239580000|2025-10-23 17:13:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|7
1761239590000|2025-10-23 17:13:10|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|6
1761239780000|2025-10-23 17:16:20|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1761239790000|2025-10-23 17:16:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1761239800000|2025-10-23 17:16:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|6
1761239840000|2025-10-23 17:17:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1761240010000|2025-10-23 17:20:10|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1761240040000|2025-10-23 17:20:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1761240080000|2025-10-23 17:21:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761240390000|2025-10-23 17:26:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761240400000|2025-10-23 17:26:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761240410000|2025-10-23 17:26:50|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1761240420000|2025-10-23 17:27:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761240430000|2025-10-23 17:27:10|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1761240520000|2025-10-23 17:28:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761240600000|2025-10-23 17:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761240610000|2025-10-23 17:30:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761240720000|2025-10-23 17:32:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1761240750000|2025-10-23 17:32:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761240810000|2025-10-23 17:33:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|8
1761240820000|2025-10-23 17:33:40|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|9
1761240830000|2025-10-23 17:33:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1761240990000|2025-10-23 17:36:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|14
1761241040000|2025-10-23 17:37:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761241310000|2025-10-23 17:41:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761241330000|2025-10-23 17:42:10|||||||||5
1761241370000|2025-10-23 17:42:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761241410000|2025-10-23 17:43:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1761241490000|2025-10-23 17:44:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761241690000|2025-10-23 17:48:10|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1761241700000|2025-10-23 17:48:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761241710000|2025-10-23 17:48:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761241740000|2025-10-23 17:49:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761242240000|2025-10-23 17:57:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761242520000|2025-10-23 18:02:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761242580000|2025-10-23 18:03:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761242830000|2025-10-23 18:07:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1761242880000|2025-10-23 18:08:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1761242990000|2025-10-23 18:09:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1761243070000|2025-10-23 18:11:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761243330000|2025-10-23 18:15:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1761243350000|2025-10-23 18:15:50|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|6
1761243420000|2025-10-23 18:17:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1761243850000|2025-10-23 18:24:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761243860000|2025-10-23 18:24:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761243900000|2025-10-23 18:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761243960000|2025-10-23 18:26:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1761245120000|2025-10-23 18:45:20|||||||||9
1761245130000|2025-10-23 18:45:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|37
1761245180000|2025-10-23 18:46:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1761245190000|2025-10-23 18:46:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761245710000|2025-10-23 18:55:10|||||||||6
1761245770000|2025-10-23 18:56:10|||||||||1
1761246060000|2025-10-23 19:01:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1761246080000|2025-10-23 19:01:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761246150000|2025-10-23 19:02:30|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1761246220000|2025-10-23 19:03:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761247090000|2025-10-23 19:18:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1761247130000|2025-10-23 19:18:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|20
1761247580000|2025-10-23 19:26:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1761247660000|2025-10-23 19:27:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|14
1761247790000|2025-10-23 19:29:50|||||||||1
1761247960000|2025-10-23 19:32:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1761247990000|2025-10-23 19:33:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761248050000|2025-10-23 19:34:10|||||||||5
1761248070000|2025-10-23 19:34:30|||||||||1
1761248200000|2025-10-23 19:36:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1761248420000|2025-10-23 19:40:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761248720000|2025-10-23 19:45:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761248900000|2025-10-23 19:48:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1761249000000|2025-10-23 19:50:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1761249200000|2025-10-23 19:53:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|16
1761249210000|2025-10-23 19:53:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761249240000|2025-10-23 19:54:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1761249310000|2025-10-23 19:55:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761249320000|2025-10-23 19:55:20|||||||||9
1761249370000|2025-10-23 19:56:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761249390000|2025-10-23 19:56:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761249420000|2025-10-23 19:57:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761249490000|2025-10-23 19:58:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761249500000|2025-10-23 19:58:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761249540000|2025-10-23 19:59:00|||||||||8
1761249570000|2025-10-23 19:59:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1761264900000|2025-10-24 00:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761264930000|2025-10-24 00:15:30|18.64|18.56|18.74|18.44|18.76|18.56|18.64|18.42|4
1761264940000|2025-10-24 00:15:40|18.69||18.69||18.69||18.69||0
1761264990000|2025-10-24 00:16:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1761265040000|2025-10-24 00:17:20|18.69|18.44|18.76|18.46|18.76|18.46|18.69|18.44|0
1761265200000|2025-10-24 00:20:00|18.77|18.47|18.79|18.49|18.79|18.49|18.77|18.47|0
1761265290000|2025-10-24 00:21:30|18.74||18.74||18.74||18.74||0
1761265300000|2025-10-24 00:21:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761265600000|2025-10-24 00:26:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761265720000|2025-10-24 00:28:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1761265800000|2025-10-24 00:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1761266410000|2025-10-24 00:40:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1761266530000|2025-10-24 00:42:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1761266700000|2025-10-24 00:45:00|18.76|18.51|18.76|18.51|18.76|18.62|18.65|18.51|6
1761266710000|2025-10-24 00:45:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1761266970000|2025-10-24 00:49:30|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1761267000000|2025-10-24 00:50:00|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1761267040000|2025-10-24 00:50:40|18.81|18.56|18.7|18.62|18.81|18.62|18.7|18.56|0
1761267320000|2025-10-24 00:55:20|18.81|18.56|18.79|18.71|18.86|18.71|18.74|18.56|2
1761267330000|2025-10-24 00:55:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1761267340000|2025-10-24 00:55:40|18.8|18.55|18.7|18.62|18.81|18.62|18.7|18.55|1
1761268220000|2025-10-24 01:10:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1761268350000|2025-10-24 01:12:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761268360000|2025-10-24 01:12:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761268380000|2025-10-24 01:13:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1761268390000|2025-10-24 01:13:10|18.71|18.46|18.71|18.46|18.71|18.57|18.65|18.46|0
1761268420000|2025-10-24 01:13:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761268560000|2025-10-24 01:16:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761268620000|2025-10-24 01:17:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761268750000|2025-10-24 01:19:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1761269450000|2025-10-24 01:30:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761269470000|2025-10-24 01:31:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1761269780000|2025-10-24 01:36:20|18.74|18.49|18.72|18.47|18.74|18.49|18.72|18.47|0
1761269790000|2025-10-24 01:36:30|18.71|18.46|18.72|18.47|18.72|18.47|18.71|18.46|0
1761269800000|2025-10-24 01:36:40|18.74|18.49|18.74|18.49|18.74|18.49|18.72|18.47|0
1761269820000|2025-10-24 01:37:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761269940000|2025-10-24 01:39:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1761270160000|2025-10-24 01:42:40|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1761270190000|2025-10-24 01:43:10|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1761270670000|2025-10-24 01:51:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761271410000|2025-10-24 02:03:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761271730000|2025-10-24 02:08:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761271740000|2025-10-24 02:09:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761272050000|2025-10-24 02:14:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1761273570000|2025-10-24 02:39:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761273870000|2025-10-24 02:44:30|18.65|18.57|18.66|18.58|18.79|18.58|18.65|18.51|0
1761273880000|2025-10-24 02:44:40|18.76|18.51|18.76|18.51|18.77|18.58|18.65|18.49|0
1761273910000|2025-10-24 02:45:10|18.74|18.49|18.72|18.47|18.78|18.49|18.71|18.46|0
1761273920000|2025-10-24 02:45:20|18.75|18.5|18.71|18.46|18.75|18.5|18.71|18.46|0
1761274150000|2025-10-24 02:49:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761274160000|2025-10-24 02:49:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761275360000|2025-10-24 03:09:20|18.66|18.58|18.79|18.54|18.79|18.58|18.66|18.54|0
1761275410000|2025-10-24 03:10:10|18.81|18.56|18.79|18.54|18.81|18.56|18.79|18.54|0
1761275420000|2025-10-24 03:10:20|18.81|18.56|18.79|18.54|18.81|18.56|18.79|18.54|0
1761275470000|2025-10-24 03:11:10|18.77|18.52|18.79|18.54|18.79|18.54|18.77|18.52|0
1761275480000|2025-10-24 03:11:20|18.66|18.58|18.79|18.54|18.79|18.58|18.66|18.53|0
1761275490000|2025-10-24 03:11:30|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1761275540000|2025-10-24 03:12:20||18.54||18.59||18.59||18.54|0
1761275550000|2025-10-24 03:12:30|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761275690000|2025-10-24 03:14:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1761275770000|2025-10-24 03:16:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761275840000|2025-10-24 03:17:20|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1761275940000|2025-10-24 03:19:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761275960000|2025-10-24 03:19:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761276650000|2025-10-24 03:30:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761276810000|2025-10-24 03:33:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761276900000|2025-10-24 03:35:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761276980000|2025-10-24 03:36:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761277470000|2025-10-24 03:44:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761277640000|2025-10-24 03:47:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761277850000|2025-10-24 03:50:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761277870000|2025-10-24 03:51:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761277880000|2025-10-24 03:51:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761277900000|2025-10-24 03:51:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761277920000|2025-10-24 03:52:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761277960000|2025-10-24 03:52:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761277990000|2025-10-24 03:53:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761278010000|2025-10-24 03:53:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761278020000|2025-10-24 03:53:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761278040000|2025-10-24 03:54:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761278110000|2025-10-24 03:55:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761278350000|2025-10-24 03:59:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761278420000|2025-10-24 04:00:20|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761278550000|2025-10-24 04:02:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761278870000|2025-10-24 04:07:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761278960000|2025-10-24 04:09:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761279050000|2025-10-24 04:10:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761279120000|2025-10-24 04:12:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761279190000|2025-10-24 04:13:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761279550000|2025-10-24 04:19:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761279770000|2025-10-24 04:22:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761280960000|2025-10-24 04:42:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1761281140000|2025-10-24 04:45:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761281260000|2025-10-24 04:47:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1761281620000|2025-10-24 04:53:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761281680000|2025-10-24 04:54:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761281760000|2025-10-24 04:56:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1761281930000|2025-10-24 04:58:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761282020000|2025-10-24 05:00:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761282070000|2025-10-24 05:01:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1761282080000|2025-10-24 05:01:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1761282090000|2025-10-24 05:01:30|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1761282140000|2025-10-24 05:02:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761282230000|2025-10-24 05:03:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761282290000|2025-10-24 05:04:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761282300000|2025-10-24 05:05:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761282350000|2025-10-24 05:05:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1761282410000|2025-10-24 05:06:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761282910000|2025-10-24 05:15:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761283000000|2025-10-24 05:16:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1761283830000|2025-10-24 05:30:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|1
1761283840000|2025-10-24 05:30:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761283860000|2025-10-24 05:31:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761284530000|2025-10-24 05:42:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761284620000|2025-10-24 05:43:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761284710000|2025-10-24 05:45:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761284900000|2025-10-24 05:48:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761284920000|2025-10-24 05:48:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1761285020000|2025-10-24 05:50:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761285250000|2025-10-24 05:54:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761285550000|2025-10-24 05:59:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761285600000|2025-10-24 06:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761285780000|2025-10-24 06:03:00|||||||||3
1761287020000|2025-10-24 06:23:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1761287050000|2025-10-24 06:24:10|||||||||20
1761287140000|2025-10-24 06:25:40|||||||||5
1761287180000|2025-10-24 06:26:20|||||||||1
1761287190000|2025-10-24 06:26:30|||||||||15
1761287200000|2025-10-24 06:26:40|||||||||10
1761287320000|2025-10-24 06:28:40|||||||||8
1761287860000|2025-10-24 06:37:40|||||||||3
1761288380000|2025-10-24 06:46:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761288390000|2025-10-24 06:46:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|16
1761288500000|2025-10-24 06:48:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1761288690000|2025-10-24 06:51:30|||||||||10
1761289400000|2025-10-24 07:03:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|105
1761289480000|2025-10-24 07:04:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|15
1761289570000|2025-10-24 07:06:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761289660000|2025-10-24 07:07:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|142
1761289670000|2025-10-24 07:07:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761289680000|2025-10-24 07:08:00|||||||||16
1761289710000|2025-10-24 07:08:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|46
1761289810000|2025-10-24 07:10:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|29
1761289820000|2025-10-24 07:10:20|||||||||60
1761289830000|2025-10-24 07:10:30|||||||||9
1761289900000|2025-10-24 07:11:40|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|68
1761289910000|2025-10-24 07:11:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761289920000|2025-10-24 07:12:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761289930000|2025-10-24 07:12:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761289950000|2025-10-24 07:12:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761290160000|2025-10-24 07:16:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761290220000|2025-10-24 07:17:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|44
1761290230000|2025-10-24 07:17:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761290250000|2025-10-24 07:17:30|||||||||2
1761290320000|2025-10-24 07:18:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|34
1761290330000|2025-10-24 07:18:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|32
1761290340000|2025-10-24 07:19:00|18.6|18.52|18.61|18.53|18.64|18.56|18.59|18.51|53
1761290370000|2025-10-24 07:19:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761290390000|2025-10-24 07:19:50|||||||||1
1761290420000|2025-10-24 07:20:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|2
1761290440000|2025-10-24 07:20:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761290500000|2025-10-24 07:21:40|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|117
1761290510000|2025-10-24 07:21:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|17
1761290520000|2025-10-24 07:22:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|31
1761290530000|2025-10-24 07:22:10|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1761290570000|2025-10-24 07:22:50|||||||||20
1761290600000|2025-10-24 07:23:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1761290640000|2025-10-24 07:24:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761290700000|2025-10-24 07:25:00|||||||||1
1761290720000|2025-10-24 07:25:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1761290730000|2025-10-24 07:25:30|||||||||1
1761290740000|2025-10-24 07:25:40|||||||||16
1761290880000|2025-10-24 07:28:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761290920000|2025-10-24 07:28:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1761290930000|2025-10-24 07:28:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|9
1761290970000|2025-10-24 07:29:30|||||||||1
1761290990000|2025-10-24 07:29:50|||||||||16
1761291000000|2025-10-24 07:30:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|39
1761291010000|2025-10-24 07:30:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|50
1761291060000|2025-10-24 07:31:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761291090000|2025-10-24 07:31:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761291180000|2025-10-24 07:33:00|||||||||16
1761291210000|2025-10-24 07:33:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|18
1761291230000|2025-10-24 07:33:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761291250000|2025-10-24 07:34:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761291270000|2025-10-24 07:34:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761291300000|2025-10-24 07:35:00|||||||||16
1761291430000|2025-10-24 07:37:10|||||||||1
1761291460000|2025-10-24 07:37:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|39
1761291490000|2025-10-24 07:38:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761291560000|2025-10-24 07:39:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|1
1761291680000|2025-10-24 07:41:20|||||||||2
1761291810000|2025-10-24 07:43:30|||||||||101
1761291820000|2025-10-24 07:43:40|||||||||9
1761291910000|2025-10-24 07:45:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|13
1761291930000|2025-10-24 07:45:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761291940000|2025-10-24 07:45:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|110
1761291950000|2025-10-24 07:45:50|||||||||3
1761291960000|2025-10-24 07:46:00|||||||||44
1761291970000|2025-10-24 07:46:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|35
1761291980000|2025-10-24 07:46:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1761291990000|2025-10-24 07:46:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|16
1761292010000|2025-10-24 07:46:50|||||||||3
1761292020000|2025-10-24 07:47:00|||||||||54
1761292030000|2025-10-24 07:47:10|||||||||71
1761292050000|2025-10-24 07:47:30|||||||||25
1761292060000|2025-10-24 07:47:40|||||||||31
1761292070000|2025-10-24 07:47:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1761292090000|2025-10-24 07:48:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|16
1761292170000|2025-10-24 07:49:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761292230000|2025-10-24 07:50:30|||||||||1
1761292260000|2025-10-24 07:51:00|||||||||1
1761292280000|2025-10-24 07:51:20|||||||||1
1761292310000|2025-10-24 07:51:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|196
1761292330000|2025-10-24 07:52:10|||||||||2
1761292370000|2025-10-24 07:52:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|26
1761292400000|2025-10-24 07:53:20|||||||||16
1761292420000|2025-10-24 07:53:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1761292450000|2025-10-24 07:54:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761292530000|2025-10-24 07:55:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|35
1761292570000|2025-10-24 07:56:10|18.73|18.65|18.73|18.65|18.76|18.68|18.73|18.65|0
1761292640000|2025-10-24 07:57:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1761292770000|2025-10-24 07:59:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761292850000|2025-10-24 08:00:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|16
1761292860000|2025-10-24 08:01:00|||||||||4
1761293030000|2025-10-24 08:03:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|62
1761293110000|2025-10-24 08:05:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|371
1761293120000|2025-10-24 08:05:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|106
1761293210000|2025-10-24 08:06:50|||||||||185
1761293240000|2025-10-24 08:07:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|180
1761293300000|2025-10-24 08:08:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|131
1761293430000|2025-10-24 08:10:30|||||||||2
1761293470000|2025-10-24 08:11:10|||||||||8
1761293640000|2025-10-24 08:14:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|42
1761293680000|2025-10-24 08:14:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1761293690000|2025-10-24 08:14:50|||||||||16
1761293800000|2025-10-24 08:16:40|||||||||16
1761293820000|2025-10-24 08:17:00|||||||||15
1761293860000|2025-10-24 08:17:40|||||||||7
1761293900000|2025-10-24 08:18:20|||||||||4
1761293940000|2025-10-24 08:19:00|||||||||1
1761294030000|2025-10-24 08:20:30|||||||||23
1761294040000|2025-10-24 08:20:40|||||||||1
1761294130000|2025-10-24 08:22:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|45
1761294180000|2025-10-24 08:23:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761294190000|2025-10-24 08:23:10|||||||||8
1761294200000|2025-10-24 08:23:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|8
1761294230000|2025-10-24 08:23:50|||||||||1
1761294250000|2025-10-24 08:24:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1761294370000|2025-10-24 08:26:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761294390000|2025-10-24 08:26:30|||||||||8
1761294440000|2025-10-24 08:27:20|||||||||3
1761294480000|2025-10-24 08:28:00|||||||||16
1761294540000|2025-10-24 08:29:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|24
1761294550000|2025-10-24 08:29:10|||||||||1
1761294570000|2025-10-24 08:29:30|||||||||9
1761294590000|2025-10-24 08:29:50|||||||||1
1761294600000|2025-10-24 08:30:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761294930000|2025-10-24 08:35:30|||||||||7
1761294940000|2025-10-24 08:35:40|||||||||1
1761294960000|2025-10-24 08:36:00|||||||||1
1761295070000|2025-10-24 08:37:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|28
1761295080000|2025-10-24 08:38:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|48
1761295110000|2025-10-24 08:38:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1761295140000|2025-10-24 08:39:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1761295150000|2025-10-24 08:39:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761295180000|2025-10-24 08:39:40|||||||||32
1761295230000|2025-10-24 08:40:30|||||||||16
1761295250000|2025-10-24 08:40:50|||||||||1
1761295280000|2025-10-24 08:41:20|||||||||1
1761295330000|2025-10-24 08:42:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|45
1761295340000|2025-10-24 08:42:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|32
1761295350000|2025-10-24 08:42:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|25
1761295480000|2025-10-24 08:44:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761295570000|2025-10-24 08:46:10|||||||||9
1761295610000|2025-10-24 08:46:50|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|110
1761295620000|2025-10-24 08:47:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761295750000|2025-10-24 08:49:10|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|39
1761295760000|2025-10-24 08:49:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|16
1761295820000|2025-10-24 08:50:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761295890000|2025-10-24 08:51:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|12
1761295900000|2025-10-24 08:51:40|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1761295920000|2025-10-24 08:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761295970000|2025-10-24 08:52:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1761296260000|2025-10-24 08:57:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1761296270000|2025-10-24 08:57:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1761296290000|2025-10-24 08:58:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1761296380000|2025-10-24 08:59:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|9
1761296460000|2025-10-24 09:01:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1761296470000|2025-10-24 09:01:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|16
1761296490000|2025-10-24 09:01:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761296520000|2025-10-24 09:02:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|17
1761296560000|2025-10-24 09:02:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|9
1761296580000|2025-10-24 09:03:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|19
1761296620000|2025-10-24 09:03:40|||||||||150
1761296680000|2025-10-24 09:04:40|||||||||1
1761296700000|2025-10-24 09:05:00|||||||||15
1761296820000|2025-10-24 09:07:00|||||||||8
1761296920000|2025-10-24 09:08:40|||||||||9
1761296940000|2025-10-24 09:09:00|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|165
1761296950000|2025-10-24 09:09:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|10
1761297000000|2025-10-24 09:10:00|||||||||2
1761297010000|2025-10-24 09:10:10|||||||||2
1761297020000|2025-10-24 09:10:20|||||||||2
1761297040000|2025-10-24 09:10:40|||||||||2
1761297050000|2025-10-24 09:10:50|||||||||2
1761297060000|2025-10-24 09:11:00|||||||||2
1761297070000|2025-10-24 09:11:10|||||||||2
1761297130000|2025-10-24 09:12:10|||||||||2
1761297160000|2025-10-24 09:12:40|||||||||20
1761297210000|2025-10-24 09:13:30|||||||||8
1761297250000|2025-10-24 09:14:10|||||||||26
1761297260000|2025-10-24 09:14:20|||||||||2
1761297270000|2025-10-24 09:14:30|||||||||2
1761297280000|2025-10-24 09:14:40|||||||||2
1761297300000|2025-10-24 09:15:00|||||||||17
1761297310000|2025-10-24 09:15:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|15
1761297330000|2025-10-24 09:15:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297340000|2025-10-24 09:15:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1761297390000|2025-10-24 09:16:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297400000|2025-10-24 09:16:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297410000|2025-10-24 09:16:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297450000|2025-10-24 09:17:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297460000|2025-10-24 09:17:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297470000|2025-10-24 09:17:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1761297490000|2025-10-24 09:18:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761297540000|2025-10-24 09:19:00|||||||||8
1761297570000|2025-10-24 09:19:30|||||||||1
1761297680000|2025-10-24 09:21:20|||||||||1
1761297720000|2025-10-24 09:22:00|||||||||8
1761297740000|2025-10-24 09:22:20|||||||||1
1761297770000|2025-10-24 09:22:50|||||||||37
1761297870000|2025-10-24 09:24:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|21
1761297890000|2025-10-24 09:24:50|||||||||46
1761297960000|2025-10-24 09:26:00|||||||||2
1761298060000|2025-10-24 09:27:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|20
1761298100000|2025-10-24 09:28:20|||||||||6
1761298180000|2025-10-24 09:29:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|20
1761298260000|2025-10-24 09:31:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1761298450000|2025-10-24 09:34:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|48
1761298470000|2025-10-24 09:34:30|||||||||2
1761298520000|2025-10-24 09:35:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|274
1761298550000|2025-10-24 09:35:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|3
1761298790000|2025-10-24 09:39:50|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|7
1761298820000|2025-10-24 09:40:20|||||||||5
1761298940000|2025-10-24 09:42:20|||||||||1
1761299090000|2025-10-24 09:44:50|||||||||16
1761299120000|2025-10-24 09:45:20|||||||||16
1761299130000|2025-10-24 09:45:30|||||||||16
1761299160000|2025-10-24 09:46:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761299170000|2025-10-24 09:46:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|36
1761299300000|2025-10-24 09:48:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|27
1761299420000|2025-10-24 09:50:20|||||||||1
1761299520000|2025-10-24 09:52:00|||||||||1
1761299830000|2025-10-24 09:57:10|||||||||16
1761299880000|2025-10-24 09:58:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|40
1761299940000|2025-10-24 09:59:00|||||||||1
1761299960000|2025-10-24 09:59:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|41
1761299970000|2025-10-24 09:59:30|||||||||2
1761300000000|2025-10-24 10:00:00|||||||||1
1761300010000|2025-10-24 10:00:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|25
1761300060000|2025-10-24 10:01:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|8
1761300080000|2025-10-24 10:01:20|||||||||1
1761300140000|2025-10-24 10:02:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|96
1761300180000|2025-10-24 10:03:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|8
1761300190000|2025-10-24 10:03:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1761300210000|2025-10-24 10:03:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|105
1761300280000|2025-10-24 10:04:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|117
1761300330000|2025-10-24 10:05:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|3
1761300340000|2025-10-24 10:05:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1761300410000|2025-10-24 10:06:50|||||||||16
1761300420000|2025-10-24 10:07:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761300430000|2025-10-24 10:07:10|||||||||8
1761300440000|2025-10-24 10:07:20|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|35
1761300480000|2025-10-24 10:08:00|||||||||16
1761300500000|2025-10-24 10:08:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761300630000|2025-10-24 10:10:30|||||||||1
1761300640000|2025-10-24 10:10:40|||||||||8
1761300690000|2025-10-24 10:11:30|||||||||16
1761300700000|2025-10-24 10:11:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|15
1761300710000|2025-10-24 10:11:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761300800000|2025-10-24 10:13:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761300820000|2025-10-24 10:13:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761300850000|2025-10-24 10:14:10|||||||||1
1761300980000|2025-10-24 10:16:20|||||||||1
1761301050000|2025-10-24 10:17:30|||||||||8
1761301090000|2025-10-24 10:18:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761301130000|2025-10-24 10:18:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1761301150000|2025-10-24 10:19:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|16
1761301170000|2025-10-24 10:19:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|22
1761301200000|2025-10-24 10:20:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|20
1761301250000|2025-10-24 10:20:50|||||||||1
1761301280000|2025-10-24 10:21:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761301290000|2025-10-24 10:21:30|||||||||1
1761301400000|2025-10-24 10:23:20|||||||||16
1761301450000|2025-10-24 10:24:10|||||||||8
1761301460000|2025-10-24 10:24:20|||||||||16
1761301580000|2025-10-24 10:26:20|||||||||1
1761301650000|2025-10-24 10:27:30|||||||||8
1761301690000|2025-10-24 10:28:10|||||||||6
1761301750000|2025-10-24 10:29:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|51
1761301840000|2025-10-24 10:30:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1761301870000|2025-10-24 10:31:10|||||||||7
1761301920000|2025-10-24 10:32:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1761302140000|2025-10-24 10:35:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761302170000|2025-10-24 10:36:10|||||||||1
1761302410000|2025-10-24 10:40:10|||||||||16
1761302460000|2025-10-24 10:41:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1761302470000|2025-10-24 10:41:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761302490000|2025-10-24 10:41:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1761302520000|2025-10-24 10:42:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|45
1761302900000|2025-10-24 10:48:20|||||||||16
1761303220000|2025-10-24 10:53:40|||||||||5
1761303310000|2025-10-24 10:55:10|||||||||2
1761303350000|2025-10-24 10:55:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|144
1761303410000|2025-10-24 10:56:50|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|21
1761303440000|2025-10-24 10:57:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|75
1761303460000|2025-10-24 10:57:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|20
1761303480000|2025-10-24 10:58:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|21
1761303500000|2025-10-24 10:58:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|15
1761303520000|2025-10-24 10:58:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|15
1761303540000|2025-10-24 10:59:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|19
1761303560000|2025-10-24 10:59:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|15
1761303580000|2025-10-24 10:59:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|15
1761303590000|2025-10-24 10:59:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|19
1761303640000|2025-10-24 11:00:40|||||||||1
1761303950000|2025-10-24 11:05:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761303970000|2025-10-24 11:06:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761304020000|2025-10-24 11:07:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761304100000|2025-10-24 11:08:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761304110000|2025-10-24 11:08:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|12
1761304130000|2025-10-24 11:08:50|||||||||16
1761304160000|2025-10-24 11:09:20|||||||||16
1761304260000|2025-10-24 11:11:00|||||||||1
1761304280000|2025-10-24 11:11:20|||||||||38
1761304300000|2025-10-24 11:11:40|||||||||1
1761304460000|2025-10-24 11:14:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|50
1761304550000|2025-10-24 11:15:50|||||||||16
1761304650000|2025-10-24 11:17:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761304690000|2025-10-24 11:18:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|144
1761304850000|2025-10-24 11:20:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1761304860000|2025-10-24 11:21:00|18.8|18.72|18.78|18.7|18.82|18.74|18.78|18.7|59
1761304880000|2025-10-24 11:21:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|20
1761304890000|2025-10-24 11:21:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|2
1761304910000|2025-10-24 11:21:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761304960000|2025-10-24 11:22:40|||||||||1
1761305150000|2025-10-24 11:25:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761305180000|2025-10-24 11:26:20|||||||||16
1761305210000|2025-10-24 11:26:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761305230000|2025-10-24 11:27:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1761305330000|2025-10-24 11:28:50|||||||||4
1761305410000|2025-10-24 11:30:10|||||||||16
1761305480000|2025-10-24 11:31:20|||||||||3
1761305490000|2025-10-24 11:31:30|||||||||1
1761305580000|2025-10-24 11:33:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|24
1761305620000|2025-10-24 11:33:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|25
1761305630000|2025-10-24 11:33:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|25
1761305650000|2025-10-24 11:34:10|18.82|18.74|18.8|18.72|18.82|18.74|18.78|18.7|5
1761305660000|2025-10-24 11:34:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761305700000|2025-10-24 11:35:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|50
1761305740000|2025-10-24 11:35:40|||||||||2
1761305800000|2025-10-24 11:36:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|52
1761305870000|2025-10-24 11:37:50|||||||||1
1761305900000|2025-10-24 11:38:20|||||||||1
1761305950000|2025-10-24 11:39:10|||||||||16
1761306070000|2025-10-24 11:41:10|||||||||5
1761306100000|2025-10-24 11:41:40|||||||||1
1761306140000|2025-10-24 11:42:20|||||||||2
1761306160000|2025-10-24 11:42:40|||||||||16
1761306290000|2025-10-24 11:44:50|||||||||2
1761306320000|2025-10-24 11:45:20|||||||||3
1761306460000|2025-10-24 11:47:40|||||||||1
1761306590000|2025-10-24 11:49:50|||||||||5
1761306640000|2025-10-24 11:50:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|7
1761306650000|2025-10-24 11:50:50|||||||||42
1761306660000|2025-10-24 11:51:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|2
1761306700000|2025-10-24 11:51:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|109
1761306710000|2025-10-24 11:51:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|129
1761306720000|2025-10-24 11:52:00|||||||||16
1761306770000|2025-10-24 11:52:50|||||||||16
1761306790000|2025-10-24 11:53:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761306850000|2025-10-24 11:54:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761306890000|2025-10-24 11:54:50|||||||||1
1761307090000|2025-10-24 11:58:10|||||||||3
1761307130000|2025-10-24 11:58:50|||||||||16
1761307140000|2025-10-24 11:59:00|||||||||3
1761307160000|2025-10-24 11:59:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|894
1761307170000|2025-10-24 11:59:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|111
1761307180000|2025-10-24 11:59:40|18.68|18.6|18.68|18.6|18.73|18.65|18.68|18.6|54
1761307190000|2025-10-24 11:59:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|26
1761307220000|2025-10-24 12:00:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|14
1761307250000|2025-10-24 12:00:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|2
1761307270000|2025-10-24 12:01:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|25
1761307300000|2025-10-24 12:01:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1761307320000|2025-10-24 12:02:00|||||||||2920
1761307340000|2025-10-24 12:02:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1761307360000|2025-10-24 12:02:40|18.77|18.69|18.75|18.67|18.77|18.69|18.73|18.65|113
1761307380000|2025-10-24 12:03:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761307390000|2025-10-24 12:03:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|47
1761307540000|2025-10-24 12:05:40|||||||||8
1761307690000|2025-10-24 12:08:10|||||||||5
1761307790000|2025-10-24 12:09:50|||||||||1
1761307860000|2025-10-24 12:11:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|13
1761307900000|2025-10-24 12:11:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1761307910000|2025-10-24 12:11:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1761307920000|2025-10-24 12:12:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1761308010000|2025-10-24 12:13:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|5
1761308130000|2025-10-24 12:15:30|||||||||1
1761308160000|2025-10-24 12:16:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|4
1761308170000|2025-10-24 12:16:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761308190000|2025-10-24 12:16:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|69
1761308210000|2025-10-24 12:16:50|||||||||16
1761308350000|2025-10-24 12:19:10|||||||||1
1761308390000|2025-10-24 12:19:50|||||||||1
1761308410000|2025-10-24 12:20:10|||||||||16
1761308470000|2025-10-24 12:21:10|||||||||8
1761308530000|2025-10-24 12:22:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|51
1761308540000|2025-10-24 12:22:20|||||||||1
1761308630000|2025-10-24 12:23:50|||||||||3
1761308770000|2025-10-24 12:26:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|11
1761308800000|2025-10-24 12:26:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|7
1761308810000|2025-10-24 12:26:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1761308820000|2025-10-24 12:27:00|||||||||3
1761308830000|2025-10-24 12:27:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761308920000|2025-10-24 12:28:40|||||||||4
1761308940000|2025-10-24 12:29:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|3
1761308970000|2025-10-24 12:29:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1761309000000|2025-10-24 12:30:00|18.75|18.67|18.63|18.55|18.75|18.67|18.61|18.53|97
1761309010000|2025-10-24 12:30:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|36
1761309020000|2025-10-24 12:30:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761309030000|2025-10-24 12:30:30|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|27
1761309040000|2025-10-24 12:30:40|18.61|18.53|18.59|18.51|18.61|18.53|18.58|18.5|5
1761309050000|2025-10-24 12:30:50|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|2
1761309060000|2025-10-24 12:31:00|18.59|18.51|18.61|18.53|18.61|18.53|18.58|18.5|0
1761309070000|2025-10-24 12:31:10|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1761309080000|2025-10-24 12:31:20|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1761309090000|2025-10-24 12:31:30|18.58|18.5|18.58|18.5|18.61|18.53|18.56|18.48|10
1761309100000|2025-10-24 12:31:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1761309110000|2025-10-24 12:31:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761309120000|2025-10-24 12:32:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1761309130000|2025-10-24 12:32:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|10
1761309160000|2025-10-24 12:32:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761309210000|2025-10-24 12:33:30|18.59|18.51|18.61|18.53|18.63|18.55|18.59|18.51|6
1761309220000|2025-10-24 12:33:40|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1761309240000|2025-10-24 12:34:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761309250000|2025-10-24 12:34:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1761309270000|2025-10-24 12:34:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761309280000|2025-10-24 12:34:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761309310000|2025-10-24 12:35:10|||||||||2
1761309340000|2025-10-24 12:35:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|9
1761309350000|2025-10-24 12:35:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761309360000|2025-10-24 12:36:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1761309370000|2025-10-24 12:36:10|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1761309380000|2025-10-24 12:36:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761309410000|2025-10-24 12:36:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1761309440000|2025-10-24 12:37:20|||||||||3
1761309460000|2025-10-24 12:37:40|||||||||43
1761309470000|2025-10-24 12:37:50|||||||||10
1761309500000|2025-10-24 12:38:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|32
1761309520000|2025-10-24 12:38:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761309540000|2025-10-24 12:39:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|57
1761309710000|2025-10-24 12:41:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|5
1761309730000|2025-10-24 12:42:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761309760000|2025-10-24 12:42:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|25
1761309810000|2025-10-24 12:43:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761309820000|2025-10-24 12:43:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|20
1761309880000|2025-10-24 12:44:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761309900000|2025-10-24 12:45:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761309960000|2025-10-24 12:46:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1761309970000|2025-10-24 12:46:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1761309990000|2025-10-24 12:46:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761310000000|2025-10-24 12:46:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|3
1761310010000|2025-10-24 12:46:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|72
1761310020000|2025-10-24 12:47:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1761310050000|2025-10-24 12:47:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1761310080000|2025-10-24 12:48:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761310110000|2025-10-24 12:48:30|||||||||16
1761310150000|2025-10-24 12:49:10|||||||||16
1761310170000|2025-10-24 12:49:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761310180000|2025-10-24 12:49:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1761310220000|2025-10-24 12:50:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761310230000|2025-10-24 12:50:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761310240000|2025-10-24 12:50:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761310280000|2025-10-24 12:51:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761310320000|2025-10-24 12:52:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1761310350000|2025-10-24 12:52:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|5
1761310400000|2025-10-24 12:53:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|25
1761310420000|2025-10-24 12:53:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|12
1761310450000|2025-10-24 12:54:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761310500000|2025-10-24 12:55:00|18.65|18.57|18.63|18.55|18.67|18.59|18.63|18.55|11
1761310510000|2025-10-24 12:55:10|||||||||2
1761310520000|2025-10-24 12:55:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|7
1761310530000|2025-10-24 12:55:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310540000|2025-10-24 12:55:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310550000|2025-10-24 12:55:50|||||||||2
1761310570000|2025-10-24 12:56:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310580000|2025-10-24 12:56:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310590000|2025-10-24 12:56:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310600000|2025-10-24 12:56:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310620000|2025-10-24 12:57:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310630000|2025-10-24 12:57:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310640000|2025-10-24 12:57:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310650000|2025-10-24 12:57:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761310660000|2025-10-24 12:57:40|||||||||2
1761310670000|2025-10-24 12:57:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|13
1761310680000|2025-10-24 12:58:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1761310690000|2025-10-24 12:58:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761310710000|2025-10-24 12:58:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|5
1761310720000|2025-10-24 12:58:40|||||||||16
1761310770000|2025-10-24 12:59:30|||||||||17
1761310800000|2025-10-24 13:00:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|753
1761310810000|2025-10-24 13:00:10|18.62|18.54|18.62|18.54|18.62|18.54|18.58|18.5|77
1761310840000|2025-10-24 13:00:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761310870000|2025-10-24 13:01:10|||||||||5
1761310880000|2025-10-24 13:01:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761310920000|2025-10-24 13:02:00|||||||||3
1761310950000|2025-10-24 13:02:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|9
1761310970000|2025-10-24 13:02:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1761311020000|2025-10-24 13:03:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|100
1761311140000|2025-10-24 13:05:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|118
1761311150000|2025-10-24 13:05:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1761311190000|2025-10-24 13:06:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|14
1761311200000|2025-10-24 13:06:40|||||||||3
1761311270000|2025-10-24 13:07:50|||||||||4
1761311310000|2025-10-24 13:08:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|63
1761311320000|2025-10-24 13:08:40|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|23
1761311480000|2025-10-24 13:11:20|||||||||4
1761311550000|2025-10-24 13:12:30|||||||||1
1761311610000|2025-10-24 13:13:30|||||||||50
1761311620000|2025-10-24 13:13:40|||||||||20
1761311640000|2025-10-24 13:14:00|||||||||1
1761311680000|2025-10-24 13:14:40|||||||||3
1761311690000|2025-10-24 13:14:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|51
1761311700000|2025-10-24 13:15:00|||||||||2
1761311710000|2025-10-24 13:15:10|||||||||26
1761311720000|2025-10-24 13:15:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761311740000|2025-10-24 13:15:40|||||||||2
1761311750000|2025-10-24 13:15:50|||||||||3
1761311860000|2025-10-24 13:17:40|||||||||3
1761311870000|2025-10-24 13:17:50|||||||||32
1761311880000|2025-10-24 13:18:00|||||||||16
1761311900000|2025-10-24 13:18:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1761311960000|2025-10-24 13:19:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1761312000000|2025-10-24 13:20:00|||||||||8
1761312100000|2025-10-24 13:21:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761312110000|2025-10-24 13:21:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|112
1761312150000|2025-10-24 13:22:30|||||||||25
1761312160000|2025-10-24 13:22:40|||||||||29
1761312240000|2025-10-24 13:24:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761312250000|2025-10-24 13:24:10|||||||||3
1761312260000|2025-10-24 13:24:20|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|3
1761312280000|2025-10-24 13:24:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|108
1761312290000|2025-10-24 13:24:50|||||||||1
1761312330000|2025-10-24 13:25:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761312390000|2025-10-24 13:26:30|||||||||3
1761312410000|2025-10-24 13:26:50|||||||||1
1761312450000|2025-10-24 13:27:30|||||||||1
1761312510000|2025-10-24 13:28:30|||||||||5
1761312540000|2025-10-24 13:29:00|||||||||4
1761312580000|2025-10-24 13:29:40|||||||||16
1761312600000|2025-10-24 13:30:00|||||||||16
1761312630000|2025-10-24 13:30:30|||||||||100
1761312670000|2025-10-24 13:31:10|||||||||5
1761312690000|2025-10-24 13:31:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|118
1761312700000|2025-10-24 13:31:40|||||||||3
1761312720000|2025-10-24 13:32:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|31
1761312730000|2025-10-24 13:32:10|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|3
1761312740000|2025-10-24 13:32:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761312750000|2025-10-24 13:32:30|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1761312770000|2025-10-24 13:32:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761312780000|2025-10-24 13:33:00|||||||||2
1761312810000|2025-10-24 13:33:30|||||||||1
1761312820000|2025-10-24 13:33:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|9
1761312850000|2025-10-24 13:34:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1761312860000|2025-10-24 13:34:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1761312870000|2025-10-24 13:34:30|18.5|18.42|18.52|18.44|18.52|18.44|18.47|18.39|22
1761312900000|2025-10-24 13:35:00|||||||||2
1761312910000|2025-10-24 13:35:10|||||||||2
1761312920000|2025-10-24 13:35:20|||||||||1
1761312930000|2025-10-24 13:35:30|||||||||4
1761312960000|2025-10-24 13:36:00|||||||||112
1761312970000|2025-10-24 13:36:10|||||||||16
1761312980000|2025-10-24 13:36:20|||||||||4
1761313000000|2025-10-24 13:36:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|37
1761313030000|2025-10-24 13:37:10|||||||||3
1761313040000|2025-10-24 13:37:20|||||||||75
1761313050000|2025-10-24 13:37:30|||||||||10
1761313090000|2025-10-24 13:38:10|||||||||4
1761313100000|2025-10-24 13:38:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|182
1761313110000|2025-10-24 13:38:30|||||||||19
1761313130000|2025-10-24 13:38:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|27
1761313140000|2025-10-24 13:39:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|200
1761313150000|2025-10-24 13:39:10|||||||||100
1761313160000|2025-10-24 13:39:20|18.54|18.46|18.52|18.44|18.57|18.49|18.52|18.44|38
1761313190000|2025-10-24 13:39:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|15
1761313200000|2025-10-24 13:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761313210000|2025-10-24 13:40:10|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|16
1761313250000|2025-10-24 13:40:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|24
1761313300000|2025-10-24 13:41:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|25
1761313330000|2025-10-24 13:42:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1761313370000|2025-10-24 13:42:50|||||||||6
1761313380000|2025-10-24 13:43:00|||||||||50
1761313390000|2025-10-24 13:43:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761313410000|2025-10-24 13:43:30|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|12
1761313420000|2025-10-24 13:43:40|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|16
1761313430000|2025-10-24 13:43:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1761313450000|2025-10-24 13:44:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761313470000|2025-10-24 13:44:30|||||||||12
1761313490000|2025-10-24 13:44:50|||||||||5
1761313500000|2025-10-24 13:45:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|33
1761313530000|2025-10-24 13:45:30|||||||||4
1761313560000|2025-10-24 13:46:00|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|65
1761313570000|2025-10-24 13:46:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|39
1761313590000|2025-10-24 13:46:30|||||||||4
1761313600000|2025-10-24 13:46:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1761313610000|2025-10-24 13:46:50|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|32
1761313620000|2025-10-24 13:47:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1761313630000|2025-10-24 13:47:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1761313640000|2025-10-24 13:47:20|||||||||52
1761313680000|2025-10-24 13:48:00|||||||||3
1761313710000|2025-10-24 13:48:30|18.62|18.54|18.62|18.54|18.62|18.54|18.57|18.49|107
1761313750000|2025-10-24 13:49:10|||||||||4
1761313770000|2025-10-24 13:49:30|||||||||11
1761313780000|2025-10-24 13:49:40|||||||||3
1761313790000|2025-10-24 13:49:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|29
1761313800000|2025-10-24 13:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761313820000|2025-10-24 13:50:20|||||||||3
1761313850000|2025-10-24 13:50:50|||||||||6
1761313860000|2025-10-24 13:51:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|35
1761313930000|2025-10-24 13:52:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1761313940000|2025-10-24 13:52:20|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|5
1761313990000|2025-10-24 13:53:10|||||||||6
1761314030000|2025-10-24 13:53:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|83
1761314080000|2025-10-24 13:54:40|||||||||2
1761314110000|2025-10-24 13:55:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|33
1761314140000|2025-10-24 13:55:40|||||||||5
1761314160000|2025-10-24 13:56:00|||||||||4
1761314190000|2025-10-24 13:56:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|172
1761314200000|2025-10-24 13:56:40|||||||||71
1761314260000|2025-10-24 13:57:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1761314330000|2025-10-24 13:58:50|||||||||4
1761314340000|2025-10-24 13:59:00|||||||||19
1761314370000|2025-10-24 13:59:30|||||||||16
1761314380000|2025-10-24 13:59:40|||||||||100
1761314390000|2025-10-24 13:59:50|||||||||203
1761314400000|2025-10-24 14:00:00|||||||||3
1761314410000|2025-10-24 14:00:10|||||||||45
1761314420000|2025-10-24 14:00:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|21
1761314430000|2025-10-24 14:00:30|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|7
1761314440000|2025-10-24 14:00:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|22
1761314450000|2025-10-24 14:00:50|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|30
1761314460000|2025-10-24 14:01:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1761314470000|2025-10-24 14:01:10|||||||||20
1761314490000|2025-10-24 14:01:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|13
1761314500000|2025-10-24 14:01:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761314510000|2025-10-24 14:01:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761314520000|2025-10-24 14:02:00|||||||||3
1761314540000|2025-10-24 14:02:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|86
1761314550000|2025-10-24 14:02:30|||||||||1
1761314570000|2025-10-24 14:02:50|||||||||16
1761314580000|2025-10-24 14:03:00|||||||||4
1761314590000|2025-10-24 14:03:10|||||||||5
1761314610000|2025-10-24 14:03:30|||||||||3
1761314630000|2025-10-24 14:03:50|||||||||3
1761314660000|2025-10-24 14:04:20|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|52
1761314670000|2025-10-24 14:04:30|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|12
1761314680000|2025-10-24 14:04:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1761314690000|2025-10-24 14:04:50|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|4
1761314700000|2025-10-24 14:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761314720000|2025-10-24 14:05:20|||||||||1
1761314730000|2025-10-24 14:05:30|||||||||25
1761314760000|2025-10-24 14:06:00|||||||||3
1761314780000|2025-10-24 14:06:20|||||||||6
1761314810000|2025-10-24 14:06:50|||||||||3
1761314830000|2025-10-24 14:07:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|52
1761314840000|2025-10-24 14:07:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|65
1761314850000|2025-10-24 14:07:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|32
1761314890000|2025-10-24 14:08:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|13
1761314930000|2025-10-24 14:08:50|||||||||3
1761314970000|2025-10-24 14:09:30|||||||||3
1761314990000|2025-10-24 14:09:50|||||||||13
1761315020000|2025-10-24 14:10:20|||||||||6
1761315030000|2025-10-24 14:10:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1761315040000|2025-10-24 14:10:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|6
1761315050000|2025-10-24 14:10:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761315060000|2025-10-24 14:11:00|||||||||11
1761315080000|2025-10-24 14:11:20|||||||||3
1761315090000|2025-10-24 14:11:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|19
1761315130000|2025-10-24 14:12:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761315200000|2025-10-24 14:13:20|||||||||5
1761315260000|2025-10-24 14:14:20|||||||||1
1761315290000|2025-10-24 14:14:50|||||||||5
1761315300000|2025-10-24 14:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|28
1761315310000|2025-10-24 14:15:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1761315340000|2025-10-24 14:15:40|||||||||16
1761315360000|2025-10-24 14:16:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|40
1761315370000|2025-10-24 14:16:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761315380000|2025-10-24 14:16:20|||||||||3
1761315460000|2025-10-24 14:17:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1761315470000|2025-10-24 14:17:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761315480000|2025-10-24 14:18:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|23
1761315490000|2025-10-24 14:18:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761315520000|2025-10-24 14:18:40|||||||||3
1761315570000|2025-10-24 14:19:30|||||||||3
1761315600000|2025-10-24 14:20:00|||||||||2
1761315620000|2025-10-24 14:20:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|4
1761315640000|2025-10-24 14:20:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1761315650000|2025-10-24 14:20:50|||||||||17
1761315660000|2025-10-24 14:21:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1761315670000|2025-10-24 14:21:10|||||||||1
1761315690000|2025-10-24 14:21:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|19
1761315710000|2025-10-24 14:21:50|||||||||16
1761315720000|2025-10-24 14:22:00|||||||||4
1761315750000|2025-10-24 14:22:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|14
1761315770000|2025-10-24 14:22:50|||||||||8
1761315790000|2025-10-24 14:23:10|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|6
1761315800000|2025-10-24 14:23:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761315810000|2025-10-24 14:23:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761315850000|2025-10-24 14:24:10|||||||||1
1761315890000|2025-10-24 14:24:50|||||||||5
1761315910000|2025-10-24 14:25:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|8
1761315920000|2025-10-24 14:25:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1761315940000|2025-10-24 14:25:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1761315960000|2025-10-24 14:26:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|25
1761315980000|2025-10-24 14:26:20|||||||||4
1761315990000|2025-10-24 14:26:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|76
1761316010000|2025-10-24 14:26:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|143
1761316020000|2025-10-24 14:27:00|||||||||104
1761316040000|2025-10-24 14:27:20|||||||||4
1761316080000|2025-10-24 14:28:00|||||||||6
1761316090000|2025-10-24 14:28:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1761316110000|2025-10-24 14:28:30|||||||||4
1761316130000|2025-10-24 14:28:50|||||||||8
1761316150000|2025-10-24 14:29:10|||||||||16
1761316160000|2025-10-24 14:29:20|||||||||4
1761316180000|2025-10-24 14:29:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1761316210000|2025-10-24 14:30:10|||||||||6
1761316220000|2025-10-24 14:30:20|||||||||17
1761316230000|2025-10-24 14:30:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761316250000|2025-10-24 14:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|386
1761316310000|2025-10-24 14:31:50|||||||||117
1761316320000|2025-10-24 14:32:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|39
1761316330000|2025-10-24 14:32:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761316340000|2025-10-24 14:32:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1761316350000|2025-10-24 14:32:30|18.7|18.62|18.67|18.59|18.71|18.63|18.67|18.59|41
1761316360000|2025-10-24 14:32:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761316370000|2025-10-24 14:32:50|||||||||1
1761316380000|2025-10-24 14:33:00|||||||||13
1761316400000|2025-10-24 14:33:20|||||||||29
1761316410000|2025-10-24 14:33:30|||||||||3
1761316430000|2025-10-24 14:33:50|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|16
1761316450000|2025-10-24 14:34:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|3
1761316480000|2025-10-24 14:34:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761316490000|2025-10-24 14:34:50|||||||||5
1761316500000|2025-10-24 14:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1761316540000|2025-10-24 14:35:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761316580000|2025-10-24 14:36:20|||||||||5
1761316600000|2025-10-24 14:36:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|25
1761316640000|2025-10-24 14:37:20|||||||||3
1761316650000|2025-10-24 14:37:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761316670000|2025-10-24 14:37:50|||||||||51
1761316720000|2025-10-24 14:38:40|||||||||3
1761316730000|2025-10-24 14:38:50|||||||||1
1761316760000|2025-10-24 14:39:20|||||||||3
1761316790000|2025-10-24 14:39:50|||||||||1
1761316800000|2025-10-24 14:40:00|||||||||4
1761316810000|2025-10-24 14:40:10|||||||||3
1761316820000|2025-10-24 14:40:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|91
1761316830000|2025-10-24 14:40:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|23
1761316840000|2025-10-24 14:40:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1761316860000|2025-10-24 14:41:00|||||||||4
1761316870000|2025-10-24 14:41:10|||||||||13
1761316880000|2025-10-24 14:41:20|||||||||4
1761316890000|2025-10-24 14:41:30|||||||||2
1761316900000|2025-10-24 14:41:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|6
1761316910000|2025-10-24 14:41:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|4
1761316920000|2025-10-24 14:42:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1761316930000|2025-10-24 14:42:10|||||||||4
1761316940000|2025-10-24 14:42:20|||||||||2
1761316950000|2025-10-24 14:42:30|||||||||3
1761316960000|2025-10-24 14:42:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|17
1761317020000|2025-10-24 14:43:40|||||||||2
1761317040000|2025-10-24 14:44:00|||||||||16
1761317060000|2025-10-24 14:44:20|||||||||3
1761317070000|2025-10-24 14:44:30|||||||||4
1761317090000|2025-10-24 14:44:50|||||||||36
1761317100000|2025-10-24 14:45:00|||||||||5
1761317130000|2025-10-24 14:45:30|||||||||5
1761317150000|2025-10-24 14:45:50|||||||||1
1761317160000|2025-10-24 14:46:00|||||||||15
1761317170000|2025-10-24 14:46:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761317180000|2025-10-24 14:46:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|104
1761317190000|2025-10-24 14:46:30|||||||||1
1761317210000|2025-10-24 14:46:50|||||||||1
1761317230000|2025-10-24 14:47:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1761317260000|2025-10-24 14:47:40|||||||||16
1761317280000|2025-10-24 14:48:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761317290000|2025-10-24 14:48:10|||||||||2
1761317320000|2025-10-24 14:48:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1761317330000|2025-10-24 14:48:50|||||||||1
1761317350000|2025-10-24 14:49:10|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|10
1761317370000|2025-10-24 14:49:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761317400000|2025-10-24 14:50:00|||||||||1
1761317410000|2025-10-24 14:50:10|||||||||1
1761317420000|2025-10-24 14:50:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|17
1761317430000|2025-10-24 14:50:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761317450000|2025-10-24 14:50:50|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|12
1761317460000|2025-10-24 14:51:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761317470000|2025-10-24 14:51:10|||||||||5
1761317480000|2025-10-24 14:51:20|||||||||1
1761317500000|2025-10-24 14:51:40|||||||||1
1761317540000|2025-10-24 14:52:20|||||||||1
1761317550000|2025-10-24 14:52:30|||||||||4
1761317580000|2025-10-24 14:53:00|||||||||3
1761317600000|2025-10-24 14:53:20|||||||||1
1761317610000|2025-10-24 14:53:30|||||||||19
1761317630000|2025-10-24 14:53:50|||||||||6
1761317640000|2025-10-24 14:54:00|||||||||1
1761317660000|2025-10-24 14:54:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|13
1761317680000|2025-10-24 14:54:40|||||||||1
1761317720000|2025-10-24 14:55:20|||||||||17
1761317730000|2025-10-24 14:55:30|||||||||1
1761317740000|2025-10-24 14:55:40|||||||||3
1761317750000|2025-10-24 14:55:50|||||||||1
1761317770000|2025-10-24 14:56:10|||||||||3
1761317780000|2025-10-24 14:56:20|||||||||4
1761317790000|2025-10-24 14:56:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|45
1761317800000|2025-10-24 14:56:40|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|53
1761317810000|2025-10-24 14:56:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|132
1761317820000|2025-10-24 14:57:00|18.72|18.64|18.72|18.64|18.75|18.67|18.7|18.62|83
1761317830000|2025-10-24 14:57:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761317840000|2025-10-24 14:57:20|||||||||103
1761317860000|2025-10-24 14:57:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|70
1761317870000|2025-10-24 14:57:50|||||||||5
1761317900000|2025-10-24 14:58:20|||||||||5
1761317910000|2025-10-24 14:58:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|39
1761317920000|2025-10-24 14:58:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|6
1761317940000|2025-10-24 14:59:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|2
1761317950000|2025-10-24 14:59:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1761317960000|2025-10-24 14:59:20|||||||||2
1761317970000|2025-10-24 14:59:30|||||||||3
1761317980000|2025-10-24 14:59:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1761317990000|2025-10-24 14:59:50|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|3
1761318000000|2025-10-24 15:00:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1761318040000|2025-10-24 15:00:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|27
1761318050000|2025-10-24 15:00:50|||||||||433
1761318060000|2025-10-24 15:01:00|18.72|18.64|18.73|18.65|18.73|18.65|18.7|18.62|45
1761318070000|2025-10-24 15:01:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|13
1761318110000|2025-10-24 15:01:50|||||||||3
1761318120000|2025-10-24 15:02:00|||||||||5
1761318140000|2025-10-24 15:02:20|||||||||5
1761318150000|2025-10-24 15:02:30|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|36
1761318160000|2025-10-24 15:02:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1761318170000|2025-10-24 15:02:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|44
1761318210000|2025-10-24 15:03:30|||||||||47
1761318220000|2025-10-24 15:03:40|||||||||76
1761318240000|2025-10-24 15:04:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|24
1761318250000|2025-10-24 15:04:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|5
1761318270000|2025-10-24 15:04:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761318300000|2025-10-24 15:05:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|14
1761318330000|2025-10-24 15:05:30|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|34
1761318340000|2025-10-24 15:05:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1761318360000|2025-10-24 15:06:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|10
1761318370000|2025-10-24 15:06:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761318380000|2025-10-24 15:06:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1761318390000|2025-10-24 15:06:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|2
1761318420000|2025-10-24 15:07:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761318440000|2025-10-24 15:07:20|||||||||5
1761318470000|2025-10-24 15:07:50|||||||||1
1761318480000|2025-10-24 15:08:00|||||||||1
1761318490000|2025-10-24 15:08:10|||||||||3
1761318520000|2025-10-24 15:08:40|||||||||3
1761318540000|2025-10-24 15:09:00|||||||||16
1761318560000|2025-10-24 15:09:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|125
1761318610000|2025-10-24 15:10:10|||||||||5
1761318650000|2025-10-24 15:10:50|||||||||5
1761318670000|2025-10-24 15:11:10|||||||||1
1761318690000|2025-10-24 15:11:30|||||||||3
1761318710000|2025-10-24 15:11:50|||||||||22
1761318730000|2025-10-24 15:12:10|||||||||16
1761318750000|2025-10-24 15:12:30|||||||||1
1761318760000|2025-10-24 15:12:40|||||||||22
1761318780000|2025-10-24 15:13:00|||||||||4
1761318810000|2025-10-24 15:13:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|19
1761318820000|2025-10-24 15:13:40|||||||||3
1761318850000|2025-10-24 15:14:10|||||||||4
1761318870000|2025-10-24 15:14:30|18.63|18.55|18.61|18.53|18.65|18.57|18.61|18.53|53
1761318880000|2025-10-24 15:14:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|8
1761318900000|2025-10-24 15:15:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1761318920000|2025-10-24 15:15:20|||||||||2
1761318940000|2025-10-24 15:15:40|||||||||3
1761318960000|2025-10-24 15:16:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|18
1761318990000|2025-10-24 15:16:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|20
1761319010000|2025-10-24 15:16:50|||||||||5
1761319030000|2025-10-24 15:17:10|||||||||3
1761319050000|2025-10-24 15:17:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761319060000|2025-10-24 15:17:40|||||||||4
1761319070000|2025-10-24 15:17:50|||||||||1
1761319110000|2025-10-24 15:18:30|||||||||5
1761319120000|2025-10-24 15:18:40|||||||||2
1761319170000|2025-10-24 15:19:30|||||||||3
1761319180000|2025-10-24 15:19:40|18.64|18.56|18.64|18.56|18.66|18.58|18.62|18.54|265
1761319210000|2025-10-24 15:20:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761319220000|2025-10-24 15:20:20|||||||||3
1761319240000|2025-10-24 15:20:40|||||||||4
1761319250000|2025-10-24 15:20:50|||||||||12
1761319270000|2025-10-24 15:21:10|||||||||1
1761319280000|2025-10-24 15:21:20|||||||||1
1761319290000|2025-10-24 15:21:30|||||||||5
1761319300000|2025-10-24 15:21:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|17
1761319320000|2025-10-24 15:22:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761319330000|2025-10-24 15:22:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|23
1761319340000|2025-10-24 15:22:20|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|2
1761319360000|2025-10-24 15:22:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1761319380000|2025-10-24 15:23:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|5
1761319400000|2025-10-24 15:23:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1761319410000|2025-10-24 15:23:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1761319420000|2025-10-24 15:23:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1761319440000|2025-10-24 15:24:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|31
1761319450000|2025-10-24 15:24:10|||||||||1
1761319470000|2025-10-24 15:24:30|||||||||6
1761319500000|2025-10-24 15:25:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1761319510000|2025-10-24 15:25:10|||||||||3
1761319520000|2025-10-24 15:25:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|17
1761319530000|2025-10-24 15:25:30|||||||||1
1761319550000|2025-10-24 15:25:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1761319560000|2025-10-24 15:26:00|||||||||5
1761319570000|2025-10-24 15:26:10|||||||||1
1761319580000|2025-10-24 15:26:20|||||||||4
1761319610000|2025-10-24 15:26:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1761319630000|2025-10-24 15:27:10|||||||||18
1761319650000|2025-10-24 15:27:30|||||||||19
1761319670000|2025-10-24 15:27:50|||||||||5
1761319690000|2025-10-24 15:28:10|||||||||23
1761319700000|2025-10-24 15:28:20|||||||||3
1761319710000|2025-10-24 15:28:30|||||||||4
1761319720000|2025-10-24 15:28:40|||||||||6
1761319730000|2025-10-24 15:28:50|||||||||3
1761319740000|2025-10-24 15:29:00|||||||||4
1761319760000|2025-10-24 15:29:20|||||||||23
1761319770000|2025-10-24 15:29:30|||||||||25
1761319790000|2025-10-24 15:29:50|||||||||11
1761319810000|2025-10-24 15:30:10|||||||||16
1761319820000|2025-10-24 15:30:20|||||||||3
1761319840000|2025-10-24 15:30:40|||||||||19
1761319850000|2025-10-24 15:30:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|500
1761319860000|2025-10-24 15:31:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|155
1761319880000|2025-10-24 15:31:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|7
1761319900000|2025-10-24 15:31:40|||||||||5
1761319930000|2025-10-24 15:32:10|||||||||10
1761319960000|2025-10-24 15:32:40|||||||||4
1761319980000|2025-10-24 15:33:00|||||||||32
1761320040000|2025-10-24 15:34:00|||||||||4
1761320070000|2025-10-24 15:34:30|||||||||1
1761320100000|2025-10-24 15:35:00|||||||||5
1761320130000|2025-10-24 15:35:30|||||||||5
1761320150000|2025-10-24 15:35:50|||||||||1
1761320170000|2025-10-24 15:36:10|||||||||3
1761320180000|2025-10-24 15:36:20|||||||||1
1761320220000|2025-10-24 15:37:00|||||||||5
1761320270000|2025-10-24 15:37:50|||||||||1
1761320300000|2025-10-24 15:38:20|||||||||1000
1761320360000|2025-10-24 15:39:20|||||||||3
1761320410000|2025-10-24 15:40:10|||||||||20
1761320440000|2025-10-24 15:40:40|||||||||4
1761320530000|2025-10-24 15:42:10|||||||||3
1761320540000|2025-10-24 15:42:20|||||||||1
1761320610000|2025-10-24 15:43:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|6
1761320630000|2025-10-24 15:43:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1761320640000|2025-10-24 15:44:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1761320660000|2025-10-24 15:44:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761320680000|2025-10-24 15:44:40|||||||||4
1761320720000|2025-10-24 15:45:20|||||||||1
1761320760000|2025-10-24 15:46:00|||||||||3
1761320820000|2025-10-24 15:47:00|||||||||4
1761320840000|2025-10-24 15:47:20|||||||||1
1761320900000|2025-10-24 15:48:20|||||||||4
1761320920000|2025-10-24 15:48:40|||||||||16
1761320960000|2025-10-24 15:49:20|||||||||16
1761320980000|2025-10-24 15:49:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|111
1761321010000|2025-10-24 15:50:10|||||||||1
1761321040000|2025-10-24 15:50:40|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|51
1761321050000|2025-10-24 15:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1761321060000|2025-10-24 15:51:00|||||||||4
1761321160000|2025-10-24 15:52:40|||||||||1
1761321170000|2025-10-24 15:52:50|||||||||3
1761321260000|2025-10-24 15:54:20|||||||||5
1761321320000|2025-10-24 15:55:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1761321380000|2025-10-24 15:56:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|12
1761321400000|2025-10-24 15:56:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761321420000|2025-10-24 15:57:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761321470000|2025-10-24 15:57:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761321480000|2025-10-24 15:58:00|||||||||1
1761321590000|2025-10-24 15:59:50|||||||||11
1761321720000|2025-10-24 16:02:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|33
1761321770000|2025-10-24 16:02:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761321780000|2025-10-24 16:03:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1761321790000|2025-10-24 16:03:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761321800000|2025-10-24 16:03:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761321830000|2025-10-24 16:03:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761321930000|2025-10-24 16:05:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761321960000|2025-10-24 16:06:00|||||||||1
1761322130000|2025-10-24 16:08:50|||||||||3
1761322240000|2025-10-24 16:10:40|||||||||1
1761322490000|2025-10-24 16:14:50|||||||||2
1761322640000|2025-10-24 16:17:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761322730000|2025-10-24 16:18:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761322760000|2025-10-24 16:19:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761322780000|2025-10-24 16:19:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761323020000|2025-10-24 16:23:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761323070000|2025-10-24 16:24:30|||||||||2
1761323080000|2025-10-24 16:24:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761323180000|2025-10-24 16:26:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|2
1761323490000|2025-10-24 16:31:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1761323740000|2025-10-24 16:35:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|1
1761323770000|2025-10-24 16:36:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761323790000|2025-10-24 16:36:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761323850000|2025-10-24 16:37:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761324060000|2025-10-24 16:41:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761324350000|2025-10-24 16:45:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761324360000|2025-10-24 16:46:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|13
1761324900000|2025-10-24 16:55:00|||||||||6
1761324980000|2025-10-24 16:56:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761326320000|2025-10-24 17:18:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761327830000|2025-10-24 17:43:50|||||||||1
1761328800000|2025-10-24 18:00:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1761328810000|2025-10-24 18:00:10|18.66|18.58|18.64|18.56|18.67|18.59|18.64|18.56|0
1761328820000|2025-10-24 18:00:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1761329000000|2025-10-24 18:03:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761329040000|2025-10-24 18:04:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761329270000|2025-10-24 18:07:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1761329920000|2025-10-24 18:18:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1761330030000|2025-10-24 18:20:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1761330170000|2025-10-24 18:22:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761330220000|2025-10-24 18:23:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761330250000|2025-10-24 18:24:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761330290000|2025-10-24 18:24:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761331540000|2025-10-24 18:45:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761331570000|2025-10-24 18:46:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761331580000|2025-10-24 18:46:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761332430000|2025-10-24 19:00:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761332530000|2025-10-24 19:02:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761332940000|2025-10-24 19:09:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761333440000|2025-10-24 19:17:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761333450000|2025-10-24 19:17:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761333560000|2025-10-24 19:19:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761333910000|2025-10-24 19:25:10|||||||||13
1761333940000|2025-10-24 19:25:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761334270000|2025-10-24 19:31:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761334540000|2025-10-24 19:35:40|||||||||1
1761335390000|2025-10-24 19:49:50|||||||||73
1761335580000|2025-10-24 19:53:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1761335590000|2025-10-24 19:53:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761335740000|2025-10-24 19:55:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1761335750000|2025-10-24 19:55:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1761335810000|2025-10-24 19:56:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761335830000|2025-10-24 19:57:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761335940000|2025-10-24 19:59:00|||||||||3
1761335960000|2025-10-24 19:59:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|7
1761335970000|2025-10-24 19:59:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|8
1761335980000|2025-10-24 19:59:40|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|1
1761335990000|2025-10-24 19:59:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1761336000000|2025-10-24 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761524100000|2025-10-27 00:15:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1761524110000|2025-10-27 00:15:10|18.82|18.52|18.47|18.39|18.82|18.52|18.47|18.39|0
1761524340000|2025-10-27 00:19:00|18.44|18.36|18.4|18.1|18.44|18.36|18.4|18.1|1
1761524380000|2025-10-27 00:19:40|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1761524400000|2025-10-27 00:20:00|18.4|18.1|18.26|18.01|18.4|18.1|18.24|17.99|3
1761524450000|2025-10-27 00:20:50|18.22|18.14|18.41|18.11|18.57|18.27|18.22|18.11|0
1761524460000|2025-10-27 00:21:00|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1761524520000|2025-10-27 00:22:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1761524530000|2025-10-27 00:22:10|18.45|18.15|18.36|18.06|18.45|18.15|18.36|18.06|0
1761524830000|2025-10-27 00:27:10|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1761524860000|2025-10-27 00:27:40|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1761524890000|2025-10-27 00:28:10|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1761525000000|2025-10-27 00:30:00|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1761525010000|2025-10-27 00:30:10|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1761525080000|2025-10-27 00:31:20|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1761525770000|2025-10-27 00:42:50||18.08||18.08||18.08||18.08|0
1761525780000|2025-10-27 00:43:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1761526100000|2025-10-27 00:48:20|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1761526110000|2025-10-27 00:48:30|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1761526170000|2025-10-27 00:49:30|18.36|18.11|18.23|18.15|18.36|18.15|18.23|18.11|0
1761526360000|2025-10-27 00:52:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761526370000|2025-10-27 00:52:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1761526380000|2025-10-27 00:53:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761527130000|2025-10-27 01:05:30|18.3|18.05|18.22|18.14|18.3|18.14|18.21|18.05|0
1761527150000|2025-10-27 01:05:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1761527160000|2025-10-27 01:06:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761527450000|2025-10-27 01:10:50|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1761527480000|2025-10-27 01:11:20|18.2|18.12|18.26|18.01|18.26|18.12|18.2|18.01|0
1761528280000|2025-10-27 01:24:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761528480000|2025-10-27 01:28:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761528540000|2025-10-27 01:29:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761528550000|2025-10-27 01:29:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761528710000|2025-10-27 01:31:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761528750000|2025-10-27 01:32:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761528980000|2025-10-27 01:36:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761529000000|2025-10-27 01:36:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761529100000|2025-10-27 01:38:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761529940000|2025-10-27 01:52:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1761529950000|2025-10-27 01:52:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|13
1761529960000|2025-10-27 01:52:40|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|30
1761529970000|2025-10-27 01:52:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761529990000|2025-10-27 01:53:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1761530280000|2025-10-27 01:58:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761530300000|2025-10-27 01:58:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761530320000|2025-10-27 01:58:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761530400000|2025-10-27 02:00:00|18.14|18.06|18.14|18.06|18.17|18.09|18.14|18.06|2
1761530410000|2025-10-27 02:00:10|||||||||3
1761533660000|2025-10-27 02:54:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761536550000|2025-10-27 03:42:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761536690000|2025-10-27 03:44:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761536810000|2025-10-27 03:46:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1761536820000|2025-10-27 03:47:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761536980000|2025-10-27 03:49:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761537100000|2025-10-27 03:51:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761537290000|2025-10-27 03:54:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761537310000|2025-10-27 03:55:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761537390000|2025-10-27 03:56:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761537410000|2025-10-27 03:56:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761537550000|2025-10-27 03:59:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761537930000|2025-10-27 04:05:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761537960000|2025-10-27 04:06:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761537980000|2025-10-27 04:06:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761538290000|2025-10-27 04:11:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761538800000|2025-10-27 04:20:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761538920000|2025-10-27 04:22:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761538980000|2025-10-27 04:23:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761539310000|2025-10-27 04:28:30|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1761539760000|2025-10-27 04:36:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761539780000|2025-10-27 04:36:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761541360000|2025-10-27 05:02:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761541450000|2025-10-27 05:04:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1761541560000|2025-10-27 05:06:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|27
1761541570000|2025-10-27 05:06:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1761541600000|2025-10-27 05:06:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|5
1761541640000|2025-10-27 05:07:20|18.15|18.07|18.13|18.05|18.17|18.09|18.13|18.05|1
1761541650000|2025-10-27 05:07:30|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541660000|2025-10-27 05:07:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541670000|2025-10-27 05:07:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541680000|2025-10-27 05:08:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541690000|2025-10-27 05:08:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541700000|2025-10-27 05:08:20|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541710000|2025-10-27 05:08:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761541720000|2025-10-27 05:08:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1761542100000|2025-10-27 05:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761542110000|2025-10-27 05:15:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761542130000|2025-10-27 05:15:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761542140000|2025-10-27 05:15:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1761542230000|2025-10-27 05:17:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761542330000|2025-10-27 05:18:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761542350000|2025-10-27 05:19:10|||||||||1
1761543460000|2025-10-27 05:37:40|18.08|18|18.08|18|18.08|18|18.08|18|2
1761543850000|2025-10-27 05:44:10|||||||||2
1761544070000|2025-10-27 05:47:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|16
1761544080000|2025-10-27 05:48:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1761544120000|2025-10-27 05:48:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1761544300000|2025-10-27 05:51:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1761544580000|2025-10-27 05:56:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761544630000|2025-10-27 05:57:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1761544740000|2025-10-27 05:59:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761545120000|2025-10-27 06:05:20|||||||||2
1761545250000|2025-10-27 06:07:30|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|3
1761545260000|2025-10-27 06:07:40|||||||||2
1761545310000|2025-10-27 06:08:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1761545730000|2025-10-27 06:15:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1761545740000|2025-10-27 06:15:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1761545800000|2025-10-27 06:16:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1761545910000|2025-10-27 06:18:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1761546340000|2025-10-27 06:25:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1761546700000|2025-10-27 06:31:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1761546970000|2025-10-27 06:36:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1761547010000|2025-10-27 06:36:50|||||||||1
1761547040000|2025-10-27 06:37:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1761547450000|2025-10-27 06:44:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1761547700000|2025-10-27 06:48:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761547840000|2025-10-27 06:50:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1761547970000|2025-10-27 06:52:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1761548020000|2025-10-27 06:53:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|151
1761548030000|2025-10-27 06:53:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1761548040000|2025-10-27 06:54:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1761548140000|2025-10-27 06:55:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1761548150000|2025-10-27 06:55:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1761548430000|2025-10-27 07:00:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761548560000|2025-10-27 07:02:40|||||||||2
1761548830000|2025-10-27 07:07:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|12
1761548840000|2025-10-27 07:07:20|18.08|18|18.08|18|18.08|18|18.08|18|3
1761549590000|2025-10-27 07:19:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|23
1761549680000|2025-10-27 07:21:20|||||||||5
1761549830000|2025-10-27 07:23:50|||||||||1
1761550300000|2025-10-27 07:31:40|||||||||1
1761550430000|2025-10-27 07:33:50|||||||||1
1761550540000|2025-10-27 07:35:40|||||||||1
1761550660000|2025-10-27 07:37:40|||||||||1
1761550680000|2025-10-27 07:38:00|||||||||1
1761550770000|2025-10-27 07:39:30|||||||||1
1761550790000|2025-10-27 07:39:50|||||||||1
1761550880000|2025-10-27 07:41:20|||||||||1
1761550920000|2025-10-27 07:42:00|||||||||1
1761550960000|2025-10-27 07:42:40|||||||||1
1761551030000|2025-10-27 07:43:50|||||||||1
1761551070000|2025-10-27 07:44:30|||||||||1
1761551100000|2025-10-27 07:45:00|||||||||14
1761551120000|2025-10-27 07:45:20|||||||||1
1761551170000|2025-10-27 07:46:10|||||||||1
1761551180000|2025-10-27 07:46:20|||||||||1
1761551220000|2025-10-27 07:47:00|||||||||1
1761551250000|2025-10-27 07:47:30|18|17.92|18|17.92|18|17.92|18|17.92|13
1761551260000|2025-10-27 07:47:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|17
1761551290000|2025-10-27 07:48:10|||||||||1
1761551320000|2025-10-27 07:48:40|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|1
1761551340000|2025-10-27 07:49:00|||||||||1
1761551370000|2025-10-27 07:49:30|||||||||1
1761551400000|2025-10-27 07:50:00|||||||||1
1761551430000|2025-10-27 07:50:30|||||||||1
1761551440000|2025-10-27 07:50:40|||||||||1
1761551490000|2025-10-27 07:51:30|||||||||1
1761551500000|2025-10-27 07:51:40|18|17.92|18|17.92|18|17.92|18|17.92|1
1761551530000|2025-10-27 07:52:10|||||||||1
1761551570000|2025-10-27 07:52:50|||||||||1
1761551580000|2025-10-27 07:53:00|||||||||1
1761551600000|2025-10-27 07:53:20|18.08|18|18.08|18|18.08|18|18.08|18|91
1761551700000|2025-10-27 07:55:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|10
1761551760000|2025-10-27 07:56:00|||||||||1
1761551820000|2025-10-27 07:57:00|18.08|18|18.08|18|18.08|18|18.08|18|14
1761551880000|2025-10-27 07:58:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1761551920000|2025-10-27 07:58:40|18.13|18.05|18.11|18.03|18.13|18.05|18.08|18|84
1761551980000|2025-10-27 07:59:40|||||||||8
1761551990000|2025-10-27 07:59:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761552000000|2025-10-27 08:00:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|19
1761552010000|2025-10-27 08:00:10|||||||||2
1761552020000|2025-10-27 08:00:20|||||||||1
1761552030000|2025-10-27 08:00:30|||||||||2
1761552050000|2025-10-27 08:00:50|||||||||2
1761552060000|2025-10-27 08:01:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|30
1761552070000|2025-10-27 08:01:10|||||||||3
1761552100000|2025-10-27 08:01:40|||||||||2
1761552120000|2025-10-27 08:02:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|54
1761552130000|2025-10-27 08:02:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1761552160000|2025-10-27 08:02:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1761552180000|2025-10-27 08:03:00|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|3
1761552210000|2025-10-27 08:03:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|50
1761552300000|2025-10-27 08:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|115
1761552360000|2025-10-27 08:06:00|||||||||11
1761552370000|2025-10-27 08:06:10|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|69
1761552410000|2025-10-27 08:06:50|||||||||1
1761552440000|2025-10-27 08:07:20|||||||||6
1761552480000|2025-10-27 08:08:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|26
1761552500000|2025-10-27 08:08:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1761552530000|2025-10-27 08:08:50|||||||||2
1761552580000|2025-10-27 08:09:40|||||||||2
1761552600000|2025-10-27 08:10:00|||||||||18
1761552670000|2025-10-27 08:11:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1761552700000|2025-10-27 08:11:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1761552720000|2025-10-27 08:12:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1761552740000|2025-10-27 08:12:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1761552790000|2025-10-27 08:13:10|||||||||2
1761552830000|2025-10-27 08:13:50|||||||||2
1761552840000|2025-10-27 08:14:00|||||||||2
1761552870000|2025-10-27 08:14:30|||||||||3
1761552900000|2025-10-27 08:15:00|||||||||10
1761552950000|2025-10-27 08:15:50|||||||||10
1761553010000|2025-10-27 08:16:50|||||||||2
1761553030000|2025-10-27 08:17:10|||||||||4
1761553080000|2025-10-27 08:18:00|||||||||2
1761553120000|2025-10-27 08:18:40|||||||||3
1761553190000|2025-10-27 08:19:50|||||||||2
1761553200000|2025-10-27 08:20:00|||||||||8
1761553230000|2025-10-27 08:20:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761553260000|2025-10-27 08:21:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761553290000|2025-10-27 08:21:30|||||||||3
1761553310000|2025-10-27 08:21:50|||||||||3
1761553370000|2025-10-27 08:22:50|||||||||2
1761553400000|2025-10-27 08:23:20|||||||||4
1761553440000|2025-10-27 08:24:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761553450000|2025-10-27 08:24:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761553470000|2025-10-27 08:24:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761553490000|2025-10-27 08:24:50|||||||||1
1761553500000|2025-10-27 08:25:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|10
1761553510000|2025-10-27 08:25:10|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|0
1761553520000|2025-10-27 08:25:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1761553530000|2025-10-27 08:25:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|29
1761553560000|2025-10-27 08:26:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|10
1761553590000|2025-10-27 08:26:30|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|1
1761553620000|2025-10-27 08:27:00|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|29
1761553630000|2025-10-27 08:27:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|12
1761553640000|2025-10-27 08:27:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|13
1761553650000|2025-10-27 08:27:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761553690000|2025-10-27 08:28:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761553710000|2025-10-27 08:28:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1761553730000|2025-10-27 08:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1761553770000|2025-10-27 08:29:30|||||||||2
1761553800000|2025-10-27 08:30:00|||||||||5
1761553840000|2025-10-27 08:30:40|||||||||1
1761553870000|2025-10-27 08:31:10|||||||||3
1761553930000|2025-10-27 08:32:10|||||||||1
1761553940000|2025-10-27 08:32:20|||||||||1
1761553980000|2025-10-27 08:33:00|||||||||3
1761554010000|2025-10-27 08:33:30|||||||||1
1761554040000|2025-10-27 08:34:00|||||||||1
1761554070000|2025-10-27 08:34:30|||||||||2
1761554130000|2025-10-27 08:35:30|||||||||3
1761554150000|2025-10-27 08:35:50|||||||||1
1761554220000|2025-10-27 08:37:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1761554230000|2025-10-27 08:37:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761554250000|2025-10-27 08:37:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1761554280000|2025-10-27 08:38:00|||||||||2
1761554330000|2025-10-27 08:38:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1761554340000|2025-10-27 08:39:00|||||||||1
1761554350000|2025-10-27 08:39:10|||||||||2
1761554360000|2025-10-27 08:39:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1761554400000|2025-10-27 08:40:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|31
1761554430000|2025-10-27 08:40:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761554440000|2025-10-27 08:40:40|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1761554450000|2025-10-27 08:40:50|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1761554460000|2025-10-27 08:41:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1761554470000|2025-10-27 08:41:10|||||||||5
1761554480000|2025-10-27 08:41:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1761554540000|2025-10-27 08:42:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761554580000|2025-10-27 08:43:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761554590000|2025-10-27 08:43:10|||||||||1
1761554620000|2025-10-27 08:43:40|||||||||1
1761554630000|2025-10-27 08:43:50|||||||||4
1761554640000|2025-10-27 08:44:00|||||||||4
1761554650000|2025-10-27 08:44:10|||||||||11
1761554680000|2025-10-27 08:44:40|||||||||1
1761554700000|2025-10-27 08:45:00|||||||||1
1761554720000|2025-10-27 08:45:20|||||||||2
1761554760000|2025-10-27 08:46:00|||||||||6
1761554800000|2025-10-27 08:46:40|||||||||1
1761554830000|2025-10-27 08:47:10|||||||||1
1761554860000|2025-10-27 08:47:40|||||||||1
1761554890000|2025-10-27 08:48:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|10
1761554920000|2025-10-27 08:48:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761554940000|2025-10-27 08:49:00|||||||||2
1761554950000|2025-10-27 08:49:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761554960000|2025-10-27 08:49:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1761554980000|2025-10-27 08:49:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|13
1761554990000|2025-10-27 08:49:50|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|45
1761555000000|2025-10-27 08:50:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1761555020000|2025-10-27 08:50:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761555030000|2025-10-27 08:50:30|||||||||3
1761555060000|2025-10-27 08:51:00|||||||||5
1761555070000|2025-10-27 08:51:10|||||||||9
1761555080000|2025-10-27 08:51:20|||||||||1
1761555130000|2025-10-27 08:52:10|||||||||3
1761555140000|2025-10-27 08:52:20|||||||||3
1761555230000|2025-10-27 08:53:50|||||||||5
1761555240000|2025-10-27 08:54:00|||||||||1
1761555260000|2025-10-27 08:54:20|||||||||3
1761555300000|2025-10-27 08:55:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1761555340000|2025-10-27 08:55:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|2
1761555350000|2025-10-27 08:55:50|||||||||1
1761555370000|2025-10-27 08:56:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|1
1761555380000|2025-10-27 08:56:20|||||||||3
1761555470000|2025-10-27 08:57:50|||||||||1
1761555520000|2025-10-27 08:58:40|||||||||2
1761555570000|2025-10-27 08:59:30|||||||||14
1761555600000|2025-10-27 09:00:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|4
1761555620000|2025-10-27 09:00:20|||||||||1
1761555640000|2025-10-27 09:00:40|||||||||3
1761555690000|2025-10-27 09:01:30|||||||||3
1761555780000|2025-10-27 09:03:00|||||||||3
1761555830000|2025-10-27 09:03:50|||||||||7
1761555900000|2025-10-27 09:05:00|||||||||1
1761555910000|2025-10-27 09:05:10|||||||||3
1761555930000|2025-10-27 09:05:30|||||||||4
1761556000000|2025-10-27 09:06:40|||||||||2
1761556010000|2025-10-27 09:06:50|||||||||1
1761556050000|2025-10-27 09:07:30|||||||||3
1761556060000|2025-10-27 09:07:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761556080000|2025-10-27 09:08:00|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|47
1761556140000|2025-10-27 09:09:00|||||||||1
1761556170000|2025-10-27 09:09:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|139
1761556220000|2025-10-27 09:10:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761556320000|2025-10-27 09:12:00|||||||||8
1761556350000|2025-10-27 09:12:30|||||||||2
1761556430000|2025-10-27 09:13:50|||||||||1
1761556470000|2025-10-27 09:14:30|||||||||1
1761556490000|2025-10-27 09:14:50|||||||||6
1761556500000|2025-10-27 09:15:00|||||||||2
1761556570000|2025-10-27 09:16:10|||||||||2
1761556620000|2025-10-27 09:17:00|||||||||21
1761556650000|2025-10-27 09:17:30|||||||||2
1761556730000|2025-10-27 09:18:50|||||||||1
1761556740000|2025-10-27 09:19:00|||||||||1
1761556790000|2025-10-27 09:19:50|||||||||2
1761556820000|2025-10-27 09:20:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761556830000|2025-10-27 09:20:30|||||||||1
1761556840000|2025-10-27 09:20:40|||||||||1
1761556860000|2025-10-27 09:21:00|||||||||2
1761556930000|2025-10-27 09:22:10|||||||||1
1761556950000|2025-10-27 09:22:30|||||||||1
1761557000000|2025-10-27 09:23:20|||||||||1
1761557050000|2025-10-27 09:24:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|57
1761557070000|2025-10-27 09:24:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|7
1761557110000|2025-10-27 09:25:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1761557160000|2025-10-27 09:26:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|3
1761557180000|2025-10-27 09:26:20|||||||||1
1761557200000|2025-10-27 09:26:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761557320000|2025-10-27 09:28:40|||||||||1
1761557330000|2025-10-27 09:28:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1761557350000|2025-10-27 09:29:10|||||||||10
1761557360000|2025-10-27 09:29:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1761557370000|2025-10-27 09:29:30|||||||||1
1761557400000|2025-10-27 09:30:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761557450000|2025-10-27 09:30:50|||||||||1
1761557470000|2025-10-27 09:31:10|||||||||1
1761557500000|2025-10-27 09:31:40|||||||||4
1761557520000|2025-10-27 09:32:00|||||||||3
1761557550000|2025-10-27 09:32:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|10
1761557560000|2025-10-27 09:32:40|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1761557620000|2025-10-27 09:33:40|||||||||2
1761557680000|2025-10-27 09:34:40|||||||||3
1761557690000|2025-10-27 09:34:50|||||||||2
1761557850000|2025-10-27 09:37:30|||||||||1
1761557900000|2025-10-27 09:38:20|||||||||2
1761557930000|2025-10-27 09:38:50|||||||||2
1761558000000|2025-10-27 09:40:00|||||||||2
1761558030000|2025-10-27 09:40:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|8
1761558060000|2025-10-27 09:41:00|||||||||1
1761558090000|2025-10-27 09:41:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1761558210000|2025-10-27 09:43:30|||||||||3
1761558250000|2025-10-27 09:44:10|||||||||1
1761558260000|2025-10-27 09:44:20|||||||||1
1761558350000|2025-10-27 09:45:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1761558380000|2025-10-27 09:46:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1761558410000|2025-10-27 09:46:50|||||||||3
1761558470000|2025-10-27 09:47:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|12
1761558500000|2025-10-27 09:48:20|18.08|18|18.08|18|18.08|18|18.08|18|1
1761558540000|2025-10-27 09:49:00|||||||||1
1761558600000|2025-10-27 09:50:00|||||||||3
1761558830000|2025-10-27 09:53:50|||||||||3
1761558970000|2025-10-27 09:56:10|||||||||3
1761559030000|2025-10-27 09:57:10|||||||||1
1761559100000|2025-10-27 09:58:20|||||||||1
1761559120000|2025-10-27 09:58:40|||||||||1
1761559170000|2025-10-27 09:59:30|||||||||1
1761559180000|2025-10-27 09:59:40|||||||||3
1761559200000|2025-10-27 10:00:00|||||||||1
1761559260000|2025-10-27 10:01:00|||||||||1
1761559290000|2025-10-27 10:01:30|||||||||2
1761559360000|2025-10-27 10:02:40|||||||||4
1761559430000|2025-10-27 10:03:50|||||||||5
1761559440000|2025-10-27 10:04:00|||||||||1
1761559470000|2025-10-27 10:04:30|||||||||1
1761559500000|2025-10-27 10:05:00|||||||||1
1761559520000|2025-10-27 10:05:20|||||||||1
1761559530000|2025-10-27 10:05:30|||||||||3
1761559640000|2025-10-27 10:07:20|||||||||2
1761559670000|2025-10-27 10:07:50|||||||||1
1761559680000|2025-10-27 10:08:00|||||||||2
1761559710000|2025-10-27 10:08:30|||||||||8
1761559730000|2025-10-27 10:08:50|||||||||2
1761559790000|2025-10-27 10:09:50|||||||||1
1761559830000|2025-10-27 10:10:30|||||||||1
1761559870000|2025-10-27 10:11:10|||||||||2
1761559910000|2025-10-27 10:11:50|||||||||54
1761560000000|2025-10-27 10:13:20|||||||||2
1761560020000|2025-10-27 10:13:40|||||||||2
1761560030000|2025-10-27 10:13:50|||||||||1
1761560070000|2025-10-27 10:14:30|||||||||2
1761560090000|2025-10-27 10:14:50|||||||||2
1761560100000|2025-10-27 10:15:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1761560120000|2025-10-27 10:15:20|||||||||2
1761560130000|2025-10-27 10:15:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1761560170000|2025-10-27 10:16:10|||||||||3
1761560270000|2025-10-27 10:17:50|||||||||8
1761560280000|2025-10-27 10:18:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|50
1761560320000|2025-10-27 10:18:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1761560330000|2025-10-27 10:18:50|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|10
1761560340000|2025-10-27 10:19:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1761560370000|2025-10-27 10:19:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1761560380000|2025-10-27 10:19:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1761560470000|2025-10-27 10:21:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1761560530000|2025-10-27 10:22:10|||||||||2
1761560600000|2025-10-27 10:23:20|||||||||1
1761560630000|2025-10-27 10:23:50|||||||||1
1761560670000|2025-10-27 10:24:30|||||||||2
1761560750000|2025-10-27 10:25:50|||||||||3
1761560770000|2025-10-27 10:26:10|||||||||1
1761560820000|2025-10-27 10:27:00|||||||||7
1761560870000|2025-10-27 10:27:50|||||||||1
1761560890000|2025-10-27 10:28:10|||||||||105
1761560930000|2025-10-27 10:28:50|||||||||3
1761560950000|2025-10-27 10:29:10|||||||||50
1761561030000|2025-10-27 10:30:30|||||||||2
1761561080000|2025-10-27 10:31:20|||||||||1
1761561120000|2025-10-27 10:32:00|||||||||3
1761561250000|2025-10-27 10:34:10|||||||||1
1761561280000|2025-10-27 10:34:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1761561390000|2025-10-27 10:36:30|||||||||2
1761561520000|2025-10-27 10:38:40|||||||||3
1761561530000|2025-10-27 10:38:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1761561580000|2025-10-27 10:39:40|||||||||25
1761561710000|2025-10-27 10:41:50|||||||||1
1761561740000|2025-10-27 10:42:20|||||||||1
1761561760000|2025-10-27 10:42:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1761561770000|2025-10-27 10:42:50|||||||||2
1761561830000|2025-10-27 10:43:50|||||||||2
1761561840000|2025-10-27 10:44:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1761561910000|2025-10-27 10:45:10|||||||||3
1761562000000|2025-10-27 10:46:40|||||||||1
1761562020000|2025-10-27 10:47:00|||||||||1
1761562080000|2025-10-27 10:48:00|||||||||1
1761562130000|2025-10-27 10:48:50|||||||||7
1761562200000|2025-10-27 10:50:00|||||||||4
1761562270000|2025-10-27 10:51:10|||||||||2
1761562320000|2025-10-27 10:52:00|||||||||2
1761562410000|2025-10-27 10:53:30|||||||||2
1761562570000|2025-10-27 10:56:10|||||||||2
1761562610000|2025-10-27 10:56:50|||||||||1
1761562690000|2025-10-27 10:58:10|||||||||1
1761562730000|2025-10-27 10:58:50|||||||||3
1761562750000|2025-10-27 10:59:10|||||||||2
1761562790000|2025-10-27 10:59:50|||||||||2
1761562800000|2025-10-27 11:00:00|||||||||73
1761562810000|2025-10-27 11:00:10|||||||||11
1761562840000|2025-10-27 11:00:40|||||||||60
1761562870000|2025-10-27 11:01:10|||||||||1
1761562890000|2025-10-27 11:01:30|||||||||1
1761562950000|2025-10-27 11:02:30|||||||||1
1761562980000|2025-10-27 11:03:00|||||||||2
1761563030000|2025-10-27 11:03:50|||||||||4
1761563040000|2025-10-27 11:04:00|||||||||100
1761563050000|2025-10-27 11:04:10|||||||||11
1761563060000|2025-10-27 11:04:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|90
1761563120000|2025-10-27 11:05:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|6
1761563130000|2025-10-27 11:05:30|18|17.92|18|17.92|18|17.92|18|17.92|6
1761563150000|2025-10-27 11:05:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|154
1761563260000|2025-10-27 11:07:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1761563280000|2025-10-27 11:08:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1761563310000|2025-10-27 11:08:30|||||||||8
1761563480000|2025-10-27 11:11:20|||||||||2
1761563490000|2025-10-27 11:11:30|||||||||5
1761563600000|2025-10-27 11:13:20|||||||||2
1761563690000|2025-10-27 11:14:50|||||||||1
1761563760000|2025-10-27 11:16:00|||||||||2
1761563860000|2025-10-27 11:17:40|||||||||8
1761563880000|2025-10-27 11:18:00|||||||||1
1761563940000|2025-10-27 11:19:00|||||||||2
1761564000000|2025-10-27 11:20:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1761564050000|2025-10-27 11:20:50|||||||||97
1761564060000|2025-10-27 11:21:00|||||||||107
1761564070000|2025-10-27 11:21:10|||||||||1
1761564100000|2025-10-27 11:21:40|||||||||40
1761564230000|2025-10-27 11:23:50|||||||||2
1761564270000|2025-10-27 11:24:30|||||||||2
1761564330000|2025-10-27 11:25:30|||||||||1
1761564420000|2025-10-27 11:27:00|||||||||6
1761564490000|2025-10-27 11:28:10|||||||||2
1761564530000|2025-10-27 11:28:50|17.99|17.91|17.98|17.9|18|17.92|17.98|17.9|252
1761564560000|2025-10-27 11:29:20|18|17.92|18|17.92|18|17.92|18|17.92|202
1761564590000|2025-10-27 11:29:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|30
1761564600000|2025-10-27 11:30:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|32
1761564610000|2025-10-27 11:30:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|27
1761564620000|2025-10-27 11:30:20|18|17.92|18|17.92|18|17.92|18|17.92|2
1761564680000|2025-10-27 11:31:20|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|14
1761564710000|2025-10-27 11:31:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1761564890000|2025-10-27 11:34:50|||||||||3
1761565060000|2025-10-27 11:37:40|||||||||2
1761565170000|2025-10-27 11:39:30|||||||||3
1761565310000|2025-10-27 11:41:50|||||||||3
1761565470000|2025-10-27 11:44:30|||||||||1
1761565510000|2025-10-27 11:45:10|||||||||2
1761565620000|2025-10-27 11:47:00|||||||||1
1761565680000|2025-10-27 11:48:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|220
1761565690000|2025-10-27 11:48:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1761565710000|2025-10-27 11:48:30|||||||||17
1761565750000|2025-10-27 11:49:10|||||||||1
1761565780000|2025-10-27 11:49:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761565790000|2025-10-27 11:49:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761565800000|2025-10-27 11:50:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1761565860000|2025-10-27 11:51:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1761565880000|2025-10-27 11:51:20|||||||||2
1761565910000|2025-10-27 11:51:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1761565980000|2025-10-27 11:53:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1761566000000|2025-10-27 11:53:20|||||||||1
1761566040000|2025-10-27 11:54:00|||||||||1
1761566230000|2025-10-27 11:57:10|||||||||2
1761566270000|2025-10-27 11:57:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1761566280000|2025-10-27 11:58:00|18.08|18|18.12|18.04|18.12|18.04|18.08|18|310
1761566350000|2025-10-27 11:59:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|5
1761566420000|2025-10-27 12:00:20|||||||||50
1761566620000|2025-10-27 12:03:40|||||||||1
1761566680000|2025-10-27 12:04:40|||||||||2
1761566730000|2025-10-27 12:05:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|9
1761566740000|2025-10-27 12:05:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1761566770000|2025-10-27 12:06:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1761566920000|2025-10-27 12:08:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1761566950000|2025-10-27 12:09:10|||||||||1
1761567010000|2025-10-27 12:10:10|||||||||3
1761567060000|2025-10-27 12:11:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1761567180000|2025-10-27 12:13:00|||||||||3
1761567260000|2025-10-27 12:14:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|195
1761567510000|2025-10-27 12:18:30|||||||||1
1761567550000|2025-10-27 12:19:10|||||||||3
1761567570000|2025-10-27 12:19:30|||||||||1
1761567650000|2025-10-27 12:20:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|247
1761567730000|2025-10-27 12:22:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761567760000|2025-10-27 12:22:40|||||||||1
1761567900000|2025-10-27 12:25:00|||||||||1
1761567960000|2025-10-27 12:26:00|||||||||1
1761567970000|2025-10-27 12:26:10|||||||||1
1761568040000|2025-10-27 12:27:20|||||||||1
1761568090000|2025-10-27 12:28:10|||||||||13
1761568160000|2025-10-27 12:29:20|||||||||1
1761568220000|2025-10-27 12:30:20|||||||||4
1761568290000|2025-10-27 12:31:30|||||||||3
1761568320000|2025-10-27 12:32:00|||||||||1
1761568350000|2025-10-27 12:32:30|||||||||1
1761568500000|2025-10-27 12:35:00|||||||||1
1761568560000|2025-10-27 12:36:00|18.08|18|18.08|18|18.08|18|18.08|18|24
1761568580000|2025-10-27 12:36:20|||||||||1
1761568640000|2025-10-27 12:37:20|||||||||1
1761568670000|2025-10-27 12:37:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1761568720000|2025-10-27 12:38:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761568730000|2025-10-27 12:38:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761568750000|2025-10-27 12:39:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1761568770000|2025-10-27 12:39:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1761568910000|2025-10-27 12:41:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1761568920000|2025-10-27 12:42:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1761569000000|2025-10-27 12:43:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1761569030000|2025-10-27 12:43:50|||||||||1
1761569050000|2025-10-27 12:44:10|||||||||2
1761569090000|2025-10-27 12:44:50|||||||||1
1761569140000|2025-10-27 12:45:40|||||||||1
1761569220000|2025-10-27 12:47:00|||||||||3
1761569230000|2025-10-27 12:47:10|||||||||2
1761569330000|2025-10-27 12:48:50|||||||||1
1761569380000|2025-10-27 12:49:40|||||||||3
1761569400000|2025-10-27 12:50:00|||||||||1
1761569410000|2025-10-27 12:50:10|||||||||2
1761569420000|2025-10-27 12:50:20|||||||||2
1761569440000|2025-10-27 12:50:40|||||||||3
1761569510000|2025-10-27 12:51:50|||||||||1
1761569570000|2025-10-27 12:52:50|||||||||2
1761569590000|2025-10-27 12:53:10|||||||||1
1761569630000|2025-10-27 12:53:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1761569700000|2025-10-27 12:55:00|||||||||1
1761569740000|2025-10-27 12:55:40|||||||||3
1761569760000|2025-10-27 12:56:00|||||||||2
1761569790000|2025-10-27 12:56:30|||||||||5
1761569800000|2025-10-27 12:56:40|||||||||3
1761569810000|2025-10-27 12:56:50|||||||||2
1761569840000|2025-10-27 12:57:20|||||||||1
1761569860000|2025-10-27 12:57:40|||||||||2
1761569880000|2025-10-27 12:58:00|||||||||2
1761569890000|2025-10-27 12:58:10|||||||||3
1761569930000|2025-10-27 12:58:50|||||||||2
1761569950000|2025-10-27 12:59:10|||||||||1
1761569990000|2025-10-27 12:59:50|||||||||2
1761570000000|2025-10-27 13:00:00|||||||||2
1761570060000|2025-10-27 13:01:00|||||||||2
1761570070000|2025-10-27 13:01:10|||||||||1
1761570080000|2025-10-27 13:01:20|||||||||5
1761570100000|2025-10-27 13:01:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761570140000|2025-10-27 13:02:20|||||||||3
1761570160000|2025-10-27 13:02:40|||||||||1
1761570170000|2025-10-27 13:02:50|||||||||3
1761570180000|2025-10-27 13:03:00|||||||||4
1761570190000|2025-10-27 13:03:10|||||||||1
1761570200000|2025-10-27 13:03:20|||||||||6
1761570220000|2025-10-27 13:03:40|||||||||1
1761570240000|2025-10-27 13:04:00|||||||||1
1761570250000|2025-10-27 13:04:10|||||||||5
1761570260000|2025-10-27 13:04:20|||||||||1
1761570280000|2025-10-27 13:04:40|||||||||1
1761570320000|2025-10-27 13:05:20|||||||||1
1761570350000|2025-10-27 13:05:50|||||||||1
1761570390000|2025-10-27 13:06:30|||||||||1
1761570410000|2025-10-27 13:06:50|||||||||2
1761570430000|2025-10-27 13:07:10|||||||||1
1761570500000|2025-10-27 13:08:20|18.08|18|18.08|18|18.08|18|18.08|18|3
1761570520000|2025-10-27 13:08:40|||||||||1
1761570530000|2025-10-27 13:08:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|115
1761570550000|2025-10-27 13:09:10|||||||||2
1761570560000|2025-10-27 13:09:20|||||||||2
1761570580000|2025-10-27 13:09:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1761570590000|2025-10-27 13:09:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1761570630000|2025-10-27 13:10:30|||||||||3
1761570670000|2025-10-27 13:11:10|||||||||2
1761570700000|2025-10-27 13:11:40|||||||||2
1761570710000|2025-10-27 13:11:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1761570720000|2025-10-27 13:12:00|||||||||1
1761570740000|2025-10-27 13:12:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1761570750000|2025-10-27 13:12:30|||||||||1
1761570770000|2025-10-27 13:12:50|||||||||18
1761570790000|2025-10-27 13:13:10|||||||||7
1761570810000|2025-10-27 13:13:30|||||||||2
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
1761570860000|2025-10-27 13:14:20|||||||||4
1761570870000|2025-10-27 13:14:30|||||||||1
1761570880000|2025-10-27 13:14:40|||||||||1
1761570890000|2025-10-27 13:14:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|17
1761570900000|2025-10-27 13:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761570930000|2025-10-27 13:15:30|||||||||3
1761571010000|2025-10-27 13:16:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1761571120000|2025-10-27 13:18:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761571150000|2025-10-27 13:19:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1761571210000|2025-10-27 13:20:10|||||||||8
1761571220000|2025-10-27 13:20:20|||||||||1
1761571240000|2025-10-27 13:20:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761571370000|2025-10-27 13:22:50|||||||||2
1761571430000|2025-10-27 13:23:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|17
1761571610000|2025-10-27 13:26:50|||||||||3
1761571740000|2025-10-27 13:29:00|||||||||4
1761571780000|2025-10-27 13:29:40|||||||||2
1761571840000|2025-10-27 13:30:40|||||||||3
1761571870000|2025-10-27 13:31:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1761571900000|2025-10-27 13:31:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|49
1761571920000|2025-10-27 13:32:00|||||||||10
1761571950000|2025-10-27 13:32:30|18.2|18.12|18.18|18.1|18.22|18.14|18.18|18.1|13
1761571960000|2025-10-27 13:32:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1761571970000|2025-10-27 13:32:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|4
1761571980000|2025-10-27 13:33:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761572090000|2025-10-27 13:34:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|35
1761572100000|2025-10-27 13:35:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1761572110000|2025-10-27 13:35:10|||||||||1
1761572180000|2025-10-27 13:36:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|193
1761572190000|2025-10-27 13:36:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|1
1761572200000|2025-10-27 13:36:40|||||||||10
1761572210000|2025-10-27 13:36:50|||||||||1
1761572230000|2025-10-27 13:37:10|||||||||1
1761572250000|2025-10-27 13:37:30|||||||||1
1761572270000|2025-10-27 13:37:50|||||||||3
1761572300000|2025-10-27 13:38:20|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|113
1761572350000|2025-10-27 13:39:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761572410000|2025-10-27 13:40:10|||||||||20
1761572420000|2025-10-27 13:40:20|||||||||1
1761572450000|2025-10-27 13:40:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|28
1761572460000|2025-10-27 13:41:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|195
1761572470000|2025-10-27 13:41:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|28
1761572480000|2025-10-27 13:41:20|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|6
1761572560000|2025-10-27 13:42:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1761572570000|2025-10-27 13:42:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761572630000|2025-10-27 13:43:50|||||||||1
1761572670000|2025-10-27 13:44:30|||||||||1
1761572720000|2025-10-27 13:45:20|||||||||2
1761572740000|2025-10-27 13:45:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|146
1761572780000|2025-10-27 13:46:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1761572810000|2025-10-27 13:46:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761572860000|2025-10-27 13:47:40|||||||||2
1761572880000|2025-10-27 13:48:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761572930000|2025-10-27 13:48:50|18.08|18|18.08|18|18.08|18|18.08|18|2
1761572950000|2025-10-27 13:49:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1761572990000|2025-10-27 13:49:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1761573010000|2025-10-27 13:50:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|10
1761573030000|2025-10-27 13:50:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1761573050000|2025-10-27 13:50:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|2
1761573100000|2025-10-27 13:51:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1761573170000|2025-10-27 13:52:50|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|21
1761573180000|2025-10-27 13:53:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761573190000|2025-10-27 13:53:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|10
1761573220000|2025-10-27 13:53:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1761573230000|2025-10-27 13:53:50|18.08|18|18.08|18|18.08|18|18.08|18|2
1761573290000|2025-10-27 13:54:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|14
1761573300000|2025-10-27 13:55:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1761573310000|2025-10-27 13:55:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|4
1761573320000|2025-10-27 13:55:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|3
1761573330000|2025-10-27 13:55:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|2
1761573350000|2025-10-27 13:55:50|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|4
1761573360000|2025-10-27 13:56:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1761573380000|2025-10-27 13:56:20|18.06|17.98|18.08|18|18.08|18|18.04|17.96|19
1761573390000|2025-10-27 13:56:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|2
1761573400000|2025-10-27 13:56:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1761573410000|2025-10-27 13:56:50|||||||||2
1761573430000|2025-10-27 13:57:10|||||||||1
1761573470000|2025-10-27 13:57:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761573480000|2025-10-27 13:58:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1761573520000|2025-10-27 13:58:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|3
1761573580000|2025-10-27 13:59:40|||||||||1
1761573600000|2025-10-27 14:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1761573610000|2025-10-27 14:00:10|||||||||5
1761573640000|2025-10-27 14:00:40|||||||||2
1761573650000|2025-10-27 14:00:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|68
1761573680000|2025-10-27 14:01:20|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|4
1761573700000|2025-10-27 14:01:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|3
1761573710000|2025-10-27 14:01:50|||||||||1
1761573730000|2025-10-27 14:02:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1761573750000|2025-10-27 14:02:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1761573760000|2025-10-27 14:02:40|18.04|17.96|18.08|18|18.08|18|18.04|17.96|21
1761573780000|2025-10-27 14:03:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1761573800000|2025-10-27 14:03:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1761573810000|2025-10-27 14:03:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1761573840000|2025-10-27 14:04:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1761573900000|2025-10-27 14:05:00|||||||||1
1761573940000|2025-10-27 14:05:40|||||||||1
1761573990000|2025-10-27 14:06:30|||||||||8
1761574030000|2025-10-27 14:07:10|||||||||3
1761574170000|2025-10-27 14:09:30|||||||||54
1761574190000|2025-10-27 14:09:50|18.08|18|18.08|18|18.08|18|18.08|18|3
1761574210000|2025-10-27 14:10:10|||||||||4
1761574230000|2025-10-27 14:10:30|||||||||2
1761574240000|2025-10-27 14:10:40|||||||||2
1761574250000|2025-10-27 14:10:50|||||||||4
1761574440000|2025-10-27 14:14:00|||||||||1
1761574450000|2025-10-27 14:14:10|||||||||1
1761574460000|2025-10-27 14:14:20|||||||||3
1761574500000|2025-10-27 14:15:00|||||||||1
1761574510000|2025-10-27 14:15:10|||||||||1
1761574520000|2025-10-27 14:15:20|||||||||3
1761574550000|2025-10-27 14:15:50|||||||||1
1761574570000|2025-10-27 14:16:10|||||||||1
1761574600000|2025-10-27 14:16:40|||||||||1
1761574610000|2025-10-27 14:16:50|||||||||1
1761574640000|2025-10-27 14:17:20|||||||||1
1761574650000|2025-10-27 14:17:30|18.12|18.04|18.14|18.06|18.16|18.08|18.12|18.04|157
1761574670000|2025-10-27 14:17:50|||||||||1
1761574680000|2025-10-27 14:18:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|9
1761574700000|2025-10-27 14:18:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761574730000|2025-10-27 14:18:50|||||||||2
1761574760000|2025-10-27 14:19:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1761574790000|2025-10-27 14:19:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761574810000|2025-10-27 14:20:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1761574830000|2025-10-27 14:20:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|1
1761574880000|2025-10-27 14:21:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1761574920000|2025-10-27 14:22:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761574930000|2025-10-27 14:22:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761574990000|2025-10-27 14:23:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761575070000|2025-10-27 14:24:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1761575100000|2025-10-27 14:25:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761575120000|2025-10-27 14:25:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761575180000|2025-10-27 14:26:20|||||||||2
1761575210000|2025-10-27 14:26:50|||||||||2
1761575230000|2025-10-27 14:27:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|36
1761575250000|2025-10-27 14:27:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|22
1761575280000|2025-10-27 14:28:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|8
1761575290000|2025-10-27 14:28:10|18.13|18.05|18.15|18.07|18.17|18.09|18.13|18.05|4
1761575310000|2025-10-27 14:28:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761575320000|2025-10-27 14:28:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1761575340000|2025-10-27 14:29:00|||||||||4
1761575440000|2025-10-27 14:30:40|||||||||5
1761575460000|2025-10-27 14:31:00|||||||||2
1761575480000|2025-10-27 14:31:20|||||||||3
1761575510000|2025-10-27 14:31:50|||||||||2
1761575530000|2025-10-27 14:32:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|16
1761575550000|2025-10-27 14:32:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1761575580000|2025-10-27 14:33:00|||||||||1
1761575600000|2025-10-27 14:33:20|||||||||3
1761575640000|2025-10-27 14:34:00|||||||||1
1761575660000|2025-10-27 14:34:20|||||||||2
1761575690000|2025-10-27 14:34:50|||||||||2
1761575720000|2025-10-27 14:35:20|||||||||18
1761575730000|2025-10-27 14:35:30|||||||||2
1761575750000|2025-10-27 14:35:50|||||||||2
1761575790000|2025-10-27 14:36:30|||||||||2
1761575830000|2025-10-27 14:37:10|||||||||2
1761575850000|2025-10-27 14:37:30|||||||||2
1761575880000|2025-10-27 14:38:00|||||||||1
1761575900000|2025-10-27 14:38:20|||||||||3
1761575940000|2025-10-27 14:39:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|31
1761575950000|2025-10-27 14:39:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761575960000|2025-10-27 14:39:20|||||||||3
1761575970000|2025-10-27 14:39:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1761576020000|2025-10-27 14:40:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761576040000|2025-10-27 14:40:40|||||||||3
1761576090000|2025-10-27 14:41:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1761576130000|2025-10-27 14:42:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1761576150000|2025-10-27 14:42:30|||||||||3
1761576210000|2025-10-27 14:43:30|||||||||2
1761576240000|2025-10-27 14:44:00|||||||||1
1761576250000|2025-10-27 14:44:10|||||||||2
1761576260000|2025-10-27 14:44:20|||||||||5
1761576270000|2025-10-27 14:44:30|||||||||1
1761576280000|2025-10-27 14:44:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|23
1761576310000|2025-10-27 14:45:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1761576350000|2025-10-27 14:45:50|||||||||2
1761576360000|2025-10-27 14:46:00|||||||||3
1761576380000|2025-10-27 14:46:20|||||||||3
1761576470000|2025-10-27 14:47:50|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|15
1761576480000|2025-10-27 14:48:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761576520000|2025-10-27 14:48:40|||||||||3
1761576530000|2025-10-27 14:48:50|||||||||9
1761576560000|2025-10-27 14:49:20|||||||||1
1761576580000|2025-10-27 14:49:40|||||||||3
1761576600000|2025-10-27 14:50:00|||||||||1
1761576620000|2025-10-27 14:50:20|||||||||3
1761576650000|2025-10-27 14:50:50|||||||||2
1761576660000|2025-10-27 14:51:00|||||||||2
1761576680000|2025-10-27 14:51:20|||||||||1
1761576690000|2025-10-27 14:51:30|||||||||3
1761576740000|2025-10-27 14:52:20|||||||||2
1761576790000|2025-10-27 14:53:10|||||||||2
1761576840000|2025-10-27 14:54:00|||||||||2
1761576870000|2025-10-27 14:54:30|||||||||3
1761576920000|2025-10-27 14:55:20|||||||||3
1761576970000|2025-10-27 14:56:10|||||||||1
1761576980000|2025-10-27 14:56:20|||||||||2
1761576990000|2025-10-27 14:56:30|||||||||4
1761577020000|2025-10-27 14:57:00|||||||||125
1761577040000|2025-10-27 14:57:20|||||||||56
1761577090000|2025-10-27 14:58:10|||||||||3
1761577100000|2025-10-27 14:58:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|155
1761577140000|2025-10-27 14:59:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1761577200000|2025-10-27 15:00:00|||||||||1
1761577210000|2025-10-27 15:00:10|||||||||2
1761577220000|2025-10-27 15:00:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|12
1761577230000|2025-10-27 15:00:30|||||||||2
1761577250000|2025-10-27 15:00:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|10
1761577270000|2025-10-27 15:01:10|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|2
1761577310000|2025-10-27 15:01:50|||||||||2
1761577330000|2025-10-27 15:02:10|||||||||3
1761577350000|2025-10-27 15:02:30|||||||||1
1761577360000|2025-10-27 15:02:40|||||||||1
1761577370000|2025-10-27 15:02:50|||||||||2
1761577390000|2025-10-27 15:03:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|15
1761577400000|2025-10-27 15:03:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1761577420000|2025-10-27 15:03:40|||||||||3
1761577450000|2025-10-27 15:04:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1761577470000|2025-10-27 15:04:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|3
1761577500000|2025-10-27 15:05:00|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|3
1761577530000|2025-10-27 15:05:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|2
1761577540000|2025-10-27 15:05:40|||||||||1
1761577560000|2025-10-27 15:06:00|||||||||2
1761577580000|2025-10-27 15:06:20|||||||||1
1761577590000|2025-10-27 15:06:30|||||||||1
1761577610000|2025-10-27 15:06:50|||||||||2
1761577630000|2025-10-27 15:07:10|||||||||3
1761577660000|2025-10-27 15:07:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1761577680000|2025-10-27 15:08:00|||||||||2
1761577710000|2025-10-27 15:08:30|||||||||3
1761577720000|2025-10-27 15:08:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|106
1761577750000|2025-10-27 15:09:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761577760000|2025-10-27 15:09:20|||||||||1
1761577790000|2025-10-27 15:09:50|||||||||7
1761577840000|2025-10-27 15:10:40|||||||||3
1761577890000|2025-10-27 15:11:30|||||||||1
1761577910000|2025-10-27 15:11:50|||||||||1
1761577930000|2025-10-27 15:12:10|||||||||1
1761577950000|2025-10-27 15:12:30|||||||||1
1761577970000|2025-10-27 15:12:50|||||||||1
1761577980000|2025-10-27 15:13:00|||||||||2
1761577990000|2025-10-27 15:13:10|||||||||1
1761578030000|2025-10-27 15:13:50|||||||||3
1761578070000|2025-10-27 15:14:30|||||||||1
1761578090000|2025-10-27 15:14:50|||||||||1
1761578110000|2025-10-27 15:15:10|||||||||2
1761578130000|2025-10-27 15:15:30|||||||||1
1761578140000|2025-10-27 15:15:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1761578150000|2025-10-27 15:15:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1761578160000|2025-10-27 15:16:00|||||||||52
1761578170000|2025-10-27 15:16:10|||||||||4
1761578190000|2025-10-27 15:16:30|||||||||8
1761578200000|2025-10-27 15:16:40|||||||||1
1761578210000|2025-10-27 15:16:50|||||||||139
1761578270000|2025-10-27 15:17:50|||||||||1
1761578290000|2025-10-27 15:18:10|||||||||3
1761578360000|2025-10-27 15:19:20|||||||||3
1761578410000|2025-10-27 15:20:10|||||||||4
1761578450000|2025-10-27 15:20:50|||||||||1
1761578490000|2025-10-27 15:21:30|||||||||1
1761578520000|2025-10-27 15:22:00|||||||||10
1761578530000|2025-10-27 15:22:10|||||||||4
1761578540000|2025-10-27 15:22:20|||||||||3
1761578550000|2025-10-27 15:22:30|||||||||5
1761578560000|2025-10-27 15:22:40|||||||||4
1761578570000|2025-10-27 15:22:50|||||||||5
1761578580000|2025-10-27 15:23:00|||||||||1
1761578590000|2025-10-27 15:23:10|||||||||4
1761578600000|2025-10-27 15:23:20|||||||||5
1761578610000|2025-10-27 15:23:30|||||||||7
1761578620000|2025-10-27 15:23:40|||||||||1
1761578630000|2025-10-27 15:23:50|||||||||252
1761578640000|2025-10-27 15:24:00|||||||||26
1761578650000|2025-10-27 15:24:10|||||||||1
1761578660000|2025-10-27 15:24:20|||||||||1
1761578670000|2025-10-27 15:24:30|||||||||2
1761578690000|2025-10-27 15:24:50|||||||||2
1761578700000|2025-10-27 15:25:00|||||||||1
1761578720000|2025-10-27 15:25:20|||||||||2
1761578730000|2025-10-27 15:25:30|||||||||2
1761578760000|2025-10-27 15:26:00|||||||||1
1761578770000|2025-10-27 15:26:10|||||||||5
1761578780000|2025-10-27 15:26:20|||||||||1
1761578790000|2025-10-27 15:26:30|||||||||1
1761578800000|2025-10-27 15:26:40|||||||||1
1761578810000|2025-10-27 15:26:50|||||||||117
1761578830000|2025-10-27 15:27:10|||||||||62
1761578840000|2025-10-27 15:27:20|||||||||26
1761578850000|2025-10-27 15:27:30|||||||||22
1761578880000|2025-10-27 15:28:00|||||||||1
1761578900000|2025-10-27 15:28:20|||||||||11
1761578910000|2025-10-27 15:28:30|||||||||1
1761578920000|2025-10-27 15:28:40|||||||||1
1761578930000|2025-10-27 15:28:50|||||||||2
1761578940000|2025-10-27 15:29:00|||||||||5
1761578950000|2025-10-27 15:29:10|||||||||3
1761578960000|2025-10-27 15:29:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|29
1761578970000|2025-10-27 15:29:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1761578980000|2025-10-27 15:29:40|||||||||1
1761578990000|2025-10-27 15:29:50|||||||||3
1761579000000|2025-10-27 15:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1761579020000|2025-10-27 15:30:20|18.17|18.09|18.15|18.07|18.17|18.09|18.13|18.05|145
1761579030000|2025-10-27 15:30:30|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|142
1761579040000|2025-10-27 15:30:40|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|133
1761579050000|2025-10-27 15:30:50|||||||||4
1761579080000|2025-10-27 15:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1761579110000|2025-10-27 15:31:50|||||||||5
1761579160000|2025-10-27 15:32:40|||||||||1
1761579170000|2025-10-27 15:32:50|||||||||2
1761579200000|2025-10-27 15:33:20|||||||||1
1761579220000|2025-10-27 15:33:40|||||||||1
1761579230000|2025-10-27 15:33:50|||||||||1
1761579250000|2025-10-27 15:34:10|||||||||1
1761579270000|2025-10-27 15:34:30|||||||||2
1761579300000|2025-10-27 15:35:00|||||||||1
1761579320000|2025-10-27 15:35:20|||||||||2
1761579350000|2025-10-27 15:35:50|||||||||4
1761579380000|2025-10-27 15:36:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761579400000|2025-10-27 15:36:40|||||||||7
1761579410000|2025-10-27 15:36:50|||||||||3
1761579440000|2025-10-27 15:37:20|||||||||69
1761579480000|2025-10-27 15:38:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|20
1761579490000|2025-10-27 15:38:10|||||||||1
1761579500000|2025-10-27 15:38:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|20
1761579520000|2025-10-27 15:38:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761579530000|2025-10-27 15:38:50|||||||||1
1761579540000|2025-10-27 15:39:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|188
1761579560000|2025-10-27 15:39:20|||||||||2
1761579590000|2025-10-27 15:39:50|||||||||3
1761579600000|2025-10-27 15:40:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|150
1761579620000|2025-10-27 15:40:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1761579670000|2025-10-27 15:41:10|||||||||8
1761579680000|2025-10-27 15:41:20|||||||||5
1761579690000|2025-10-27 15:41:30|||||||||7
1761579700000|2025-10-27 15:41:40|||||||||2
1761579710000|2025-10-27 15:41:50|||||||||5
1761579720000|2025-10-27 15:42:00|||||||||2
1761579740000|2025-10-27 15:42:20|||||||||4
1761579770000|2025-10-27 15:42:50|||||||||1
1761579780000|2025-10-27 15:43:00|||||||||1
1761579800000|2025-10-27 15:43:20|||||||||3
1761579830000|2025-10-27 15:43:50|||||||||21
1761579840000|2025-10-27 15:44:00|||||||||19
1761579850000|2025-10-27 15:44:10|||||||||2
1761579860000|2025-10-27 15:44:20|||||||||7
1761579870000|2025-10-27 15:44:30|||||||||3
1761579880000|2025-10-27 15:44:40|||||||||5
1761579890000|2025-10-27 15:44:50|||||||||2
1761579900000|2025-10-27 15:45:00|||||||||1
1761579910000|2025-10-27 15:45:10|||||||||3
1761579930000|2025-10-27 15:45:30|||||||||1
1761579940000|2025-10-27 15:45:40|||||||||2
1761579950000|2025-10-27 15:45:50|||||||||3
1761579960000|2025-10-27 15:46:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|350
1761579990000|2025-10-27 15:46:30|||||||||3
1761580010000|2025-10-27 15:46:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1761580020000|2025-10-27 15:47:00|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|0
1761580030000|2025-10-27 15:47:10|||||||||2
1761580050000|2025-10-27 15:47:30|||||||||31
1761580060000|2025-10-27 15:47:40|||||||||30
1761580070000|2025-10-27 15:47:50|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|53
1761580090000|2025-10-27 15:48:10|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|19
1761580120000|2025-10-27 15:48:40|||||||||10
1761580140000|2025-10-27 15:49:00|||||||||1
1761580160000|2025-10-27 15:49:20|||||||||3
1761580210000|2025-10-27 15:50:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1761580220000|2025-10-27 15:50:20|||||||||5
1761580230000|2025-10-27 15:50:30|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|42
1761580260000|2025-10-27 15:51:00|||||||||1
1761580280000|2025-10-27 15:51:20|||||||||1
1761580300000|2025-10-27 15:51:40|||||||||3
1761580330000|2025-10-27 15:52:10|||||||||4
1761580360000|2025-10-27 15:52:40|||||||||1
1761580370000|2025-10-27 15:52:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|33
1761580420000|2025-10-27 15:53:40|||||||||3
1761580430000|2025-10-27 15:53:50|||||||||1
1761580440000|2025-10-27 15:54:00|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|8
1761580460000|2025-10-27 15:54:20|||||||||1
1761580520000|2025-10-27 15:55:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|16
1761580530000|2025-10-27 15:55:30|||||||||3
1761580540000|2025-10-27 15:55:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1761580550000|2025-10-27 15:55:50|||||||||1
1761580570000|2025-10-27 15:56:10|||||||||3
1761580610000|2025-10-27 15:56:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|56
1761580620000|2025-10-27 15:57:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|20
1761580630000|2025-10-27 15:57:10|||||||||1
1761580640000|2025-10-27 15:57:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1761580680000|2025-10-27 15:58:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761580710000|2025-10-27 15:58:30|||||||||2
1761580720000|2025-10-27 15:58:40|||||||||1
1761580730000|2025-10-27 15:58:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|10
1761580760000|2025-10-27 15:59:20|||||||||1
1761580770000|2025-10-27 15:59:30|||||||||2
1761580790000|2025-10-27 15:59:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|13
1761580800000|2025-10-27 16:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1761580810000|2025-10-27 16:00:10|||||||||87
1761580820000|2025-10-27 16:00:20|||||||||2
1761580830000|2025-10-27 16:00:30|||||||||20
1761580840000|2025-10-27 16:00:40|||||||||7
1761580860000|2025-10-27 16:01:00|||||||||8
1761580870000|2025-10-27 16:01:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|51
1761580890000|2025-10-27 16:01:30|||||||||21
1761580900000|2025-10-27 16:01:40|||||||||7
1761580910000|2025-10-27 16:01:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|2
1761580920000|2025-10-27 16:02:00|||||||||1
1761580930000|2025-10-27 16:02:10|||||||||1
1761580950000|2025-10-27 16:02:30|||||||||1
1761580960000|2025-10-27 16:02:40|||||||||2
1761580970000|2025-10-27 16:02:50|||||||||1
1761580990000|2025-10-27 16:03:10|||||||||3
1761581040000|2025-10-27 16:04:00|||||||||2
1761581070000|2025-10-27 16:04:30|||||||||1
1761581080000|2025-10-27 16:04:40|||||||||1
1761581090000|2025-10-27 16:04:50|||||||||1
1761581100000|2025-10-27 16:05:00|||||||||3
1761581140000|2025-10-27 16:05:40|||||||||1
1761581150000|2025-10-27 16:05:50|||||||||1
1761581160000|2025-10-27 16:06:00|||||||||1
1761581170000|2025-10-27 16:06:10|||||||||3
1761581190000|2025-10-27 16:06:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1761581200000|2025-10-27 16:06:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1761581210000|2025-10-27 16:06:50|||||||||61
1761581220000|2025-10-27 16:07:00|||||||||7
1761581230000|2025-10-27 16:07:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|11
1761581240000|2025-10-27 16:07:20|||||||||17
1761581250000|2025-10-27 16:07:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1761581260000|2025-10-27 16:07:40|||||||||9
1761581270000|2025-10-27 16:07:50|||||||||1
1761581320000|2025-10-27 16:08:40|||||||||1
1761581330000|2025-10-27 16:08:50|||||||||2
1761581350000|2025-10-27 16:09:10|||||||||2
1761581380000|2025-10-27 16:09:40|||||||||2
1761581390000|2025-10-27 16:09:50|||||||||1
1761581400000|2025-10-27 16:10:00|||||||||3
1761581440000|2025-10-27 16:10:40|||||||||2
1761581460000|2025-10-27 16:11:00|||||||||1
1761581470000|2025-10-27 16:11:10|||||||||1
1761581480000|2025-10-27 16:11:20|||||||||3
1761581520000|2025-10-27 16:12:00|||||||||2
1761581540000|2025-10-27 16:12:20|||||||||3
1761581580000|2025-10-27 16:13:00|||||||||3
1761581620000|2025-10-27 16:13:40|||||||||2
1761581640000|2025-10-27 16:14:00|||||||||1
1761581650000|2025-10-27 16:14:10|||||||||1
1761581660000|2025-10-27 16:14:20|||||||||3
1761581690000|2025-10-27 16:14:50|||||||||4
1761581720000|2025-10-27 16:15:20|||||||||1
1761581730000|2025-10-27 16:15:30|||||||||1
1761581740000|2025-10-27 16:15:40|||||||||2
1761581750000|2025-10-27 16:15:50|||||||||8
1761581760000|2025-10-27 16:16:00|||||||||3
1761581800000|2025-10-27 16:16:40|||||||||3
1761581810000|2025-10-27 16:16:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|22
1761581820000|2025-10-27 16:17:00|||||||||7
1761581830000|2025-10-27 16:17:10|||||||||124
1761581850000|2025-10-27 16:17:30|||||||||1
1761581860000|2025-10-27 16:17:40|||||||||2
1761581870000|2025-10-27 16:17:50|||||||||64
1761581880000|2025-10-27 16:18:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|111
1761581890000|2025-10-27 16:18:10|||||||||3
1761581900000|2025-10-27 16:18:20|||||||||100
1761581930000|2025-10-27 16:18:50|||||||||6
1761581960000|2025-10-27 16:19:20|||||||||3
1761581980000|2025-10-27 16:19:40|||||||||7
1761582000000|2025-10-27 16:20:00|||||||||3
1761582010000|2025-10-27 16:20:10|||||||||2
1761582030000|2025-10-27 16:20:30|||||||||2
1761582040000|2025-10-27 16:20:40|||||||||7
1761582050000|2025-10-27 16:20:50|||||||||4
1761582080000|2025-10-27 16:21:20|||||||||1
1761582090000|2025-10-27 16:21:30|||||||||10
1761582110000|2025-10-27 16:21:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1761582150000|2025-10-27 16:22:30|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|2
1761582160000|2025-10-27 16:22:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|23
1761582180000|2025-10-27 16:23:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|6
1761582210000|2025-10-27 16:23:30|||||||||7
1761582230000|2025-10-27 16:23:50|||||||||7
1761582250000|2025-10-27 16:24:10|||||||||1
1761582260000|2025-10-27 16:24:20|||||||||6
1761582280000|2025-10-27 16:24:40|||||||||1
1761582290000|2025-10-27 16:24:50|||||||||9
1761582310000|2025-10-27 16:25:10|||||||||1
1761582320000|2025-10-27 16:25:20|||||||||3
1761582350000|2025-10-27 16:25:50|||||||||4
1761582370000|2025-10-27 16:26:10|||||||||3
1761582390000|2025-10-27 16:26:30|||||||||2
1761582410000|2025-10-27 16:26:50|||||||||4
1761582430000|2025-10-27 16:27:10|||||||||1
1761582440000|2025-10-27 16:27:20|||||||||3
1761582460000|2025-10-27 16:27:40|||||||||3
1761582480000|2025-10-27 16:28:00|||||||||3
1761582500000|2025-10-27 16:28:20|||||||||3
1761582510000|2025-10-27 16:28:30|||||||||2
1761582520000|2025-10-27 16:28:40|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|32
1761582530000|2025-10-27 16:28:50|||||||||3
1761582540000|2025-10-27 16:29:00|||||||||15
1761582550000|2025-10-27 16:29:10|||||||||29
1761582570000|2025-10-27 16:29:30|||||||||17
1761582580000|2025-10-27 16:29:40|||||||||9
1761582590000|2025-10-27 16:29:50|||||||||5
1761582600000|2025-10-27 16:30:00|||||||||2
1761582620000|2025-10-27 16:30:20|||||||||1
1761582630000|2025-10-27 16:30:30|||||||||1
1761582640000|2025-10-27 16:30:40|||||||||1
1761582650000|2025-10-27 16:30:50|||||||||1
1761582660000|2025-10-27 16:31:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1761582670000|2025-10-27 16:31:10|||||||||1
1761582680000|2025-10-27 16:31:20|||||||||1
1761582690000|2025-10-27 16:31:30|||||||||1
1761582700000|2025-10-27 16:31:40|||||||||3
1761582740000|2025-10-27 16:32:20|||||||||1
1761582750000|2025-10-27 16:32:30|||||||||2
1761582780000|2025-10-27 16:33:00|||||||||1
1761582790000|2025-10-27 16:33:10|||||||||2
1761582830000|2025-10-27 16:33:50|||||||||3
1761582840000|2025-10-27 16:34:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|317
1761582880000|2025-10-27 16:34:40|||||||||1
1761582890000|2025-10-27 16:34:50|||||||||1
1761582910000|2025-10-27 16:35:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1761582970000|2025-10-27 16:36:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|103
1761583020000|2025-10-27 16:37:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|50
1761583040000|2025-10-27 16:37:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|50
1761583070000|2025-10-27 16:37:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|22
1761583080000|2025-10-27 16:38:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761583100000|2025-10-27 16:38:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761583120000|2025-10-27 16:38:40|||||||||3
1761583140000|2025-10-27 16:39:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|39
1761583190000|2025-10-27 16:39:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|214
1761583260000|2025-10-27 16:41:00|||||||||1
1761583290000|2025-10-27 16:41:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|101
1761583300000|2025-10-27 16:41:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|4
1761583320000|2025-10-27 16:42:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761583400000|2025-10-27 16:43:20|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|104
1761583510000|2025-10-27 16:45:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|46
1761583570000|2025-10-27 16:46:10|||||||||2
1761583630000|2025-10-27 16:47:10|||||||||3
1761583740000|2025-10-27 16:49:00|||||||||3
1761583750000|2025-10-27 16:49:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|71
1761583840000|2025-10-27 16:50:40|||||||||1
1761583860000|2025-10-27 16:51:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761583880000|2025-10-27 16:51:20|||||||||3
1761584030000|2025-10-27 16:53:50|||||||||3
1761584170000|2025-10-27 16:56:10|||||||||1
1761584210000|2025-10-27 16:56:50|||||||||1
1761584270000|2025-10-27 16:57:50|||||||||1
1761584310000|2025-10-27 16:58:30|||||||||1
1761584330000|2025-10-27 16:58:50|||||||||1
1761584390000|2025-10-27 16:59:50|||||||||13
1761584940000|2025-10-27 17:09:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761584950000|2025-10-27 17:09:10|||||||||10
1761584960000|2025-10-27 17:09:20|||||||||63
1761585020000|2025-10-27 17:10:20|||||||||113
1761585040000|2025-10-27 17:10:40|||||||||97
1761585120000|2025-10-27 17:12:00|||||||||1
1761585230000|2025-10-27 17:13:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|14
1761585470000|2025-10-27 17:17:50|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1761585500000|2025-10-27 17:18:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761585910000|2025-10-27 17:25:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|56
1761585960000|2025-10-27 17:26:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761587680000|2025-10-27 17:54:40|||||||||1
1761587700000|2025-10-27 17:55:00|||||||||14
1761587920000|2025-10-27 17:58:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|50
1761588010000|2025-10-27 18:00:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|37
1761588050000|2025-10-27 18:00:50|||||||||1
1761588240000|2025-10-27 18:04:00|||||||||1
1761589060000|2025-10-27 18:17:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761589270000|2025-10-27 18:21:10|||||||||1
1761590160000|2025-10-27 18:36:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1761590370000|2025-10-27 18:39:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1761591150000|2025-10-27 18:52:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1761591160000|2025-10-27 18:52:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761591220000|2025-10-27 18:53:40|||||||||5
1761592150000|2025-10-27 19:09:10|||||||||13
1761593100000|2025-10-27 19:25:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|20
1761593840000|2025-10-27 19:37:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761593850000|2025-10-27 19:37:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1761593880000|2025-10-27 19:38:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1761594210000|2025-10-27 19:43:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1761594630000|2025-10-27 19:50:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761594640000|2025-10-27 19:50:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|18
1761594670000|2025-10-27 19:51:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761594680000|2025-10-27 19:51:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1761594700000|2025-10-27 19:51:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|4
1761594780000|2025-10-27 19:53:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1761594890000|2025-10-27 19:54:50|||||||||10
1761594900000|2025-10-27 19:55:00|||||||||2
1761595100000|2025-10-27 19:58:20|||||||||7
1761595160000|2025-10-27 19:59:20|||||||||2
1761595360000|2025-10-27 20:02:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1761595590000|2025-10-27 20:06:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761597640000|2025-10-27 20:40:40|||||||||8
1761598660000|2025-10-27 20:57:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|10
1761610500000|2025-10-28 00:15:00|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1761610570000|2025-10-28 00:16:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1761610610000|2025-10-28 00:16:50|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1761610800000|2025-10-28 00:20:00|18.24|17.94|18.05|17.97|18.26|17.97|18.05|17.91|0
1761611060000|2025-10-28 00:24:20|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1761611120000|2025-10-28 00:25:20|18.01|17.93|18.11|17.86|18.11|17.93|17.99|17.86|0
1761611150000|2025-10-28 00:25:50|18.05|17.97|18.11|17.86|18.11|17.97|18.05|17.86|0
1761611160000|2025-10-28 00:26:00|18.05|17.97|18.01|17.93|18.13|17.97|18.01|17.86|0
1761611260000|2025-10-28 00:27:40|18.02|17.94|17.99|17.91|18.13|17.94|17.99|17.88|0
1761611280000|2025-10-28 00:28:00|18.11|17.86|17.99|17.91|18.11|17.91|17.99|17.86|0
1761612300000|2025-10-28 00:45:00|18.13|17.88|17.99|17.91|18.13|17.94|17.99|17.87|0
1761612600000|2025-10-28 00:50:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1761613220000|2025-10-28 01:00:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761613790000|2025-10-28 01:09:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761614470000|2025-10-28 01:21:10|18.22|17.97|18.21|17.96|18.22|17.97|18.21|17.96|0
1761614920000|2025-10-28 01:28:40|18.15|18.07|18.21|17.96|18.21|18.07|18.15|17.96|0
1761621010000|2025-10-28 03:10:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1761621020000|2025-10-28 03:10:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1761621030000|2025-10-28 03:10:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761622290000|2025-10-28 03:31:30|||||||||1
1761623460000|2025-10-28 03:51:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1761624700000|2025-10-28 04:11:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1761624720000|2025-10-28 04:12:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761624790000|2025-10-28 04:13:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761625140000|2025-10-28 04:19:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761625460000|2025-10-28 04:24:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761625740000|2025-10-28 04:29:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761626000000|2025-10-28 04:33:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761626200000|2025-10-28 04:36:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761628360000|2025-10-28 05:12:40|18.12|18.04|18.24|17.99|18.24|18.04|18.12|17.99|0
1761628380000|2025-10-28 05:13:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1761633010000|2025-10-28 06:30:10|18.19|17.94|18.16|17.91|18.19|17.94|18.16|17.91|0
1761633050000|2025-10-28 06:30:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761634100000|2025-10-28 06:48:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1761634140000|2025-10-28 06:49:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761634230000|2025-10-28 06:50:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1761634410000|2025-10-28 06:53:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1761634710000|2025-10-28 06:58:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761634860000|2025-10-28 07:01:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1761634870000|2025-10-28 07:01:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1761634930000|2025-10-28 07:02:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761634960000|2025-10-28 07:02:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1761634970000|2025-10-28 07:02:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761635030000|2025-10-28 07:03:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1761635460000|2025-10-28 07:11:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761635580000|2025-10-28 07:13:00|||||||||1
1761636040000|2025-10-28 07:20:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1761636180000|2025-10-28 07:23:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1761636290000|2025-10-28 07:24:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1761636560000|2025-10-28 07:29:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1761636600000|2025-10-28 07:30:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|5
1761637110000|2025-10-28 07:38:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1761637120000|2025-10-28 07:38:40|||||||||1
1761637310000|2025-10-28 07:41:50|||||||||1
1761637330000|2025-10-28 07:42:10|||||||||10
1761637500000|2025-10-28 07:45:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1761637710000|2025-10-28 07:48:30|||||||||9
1761637800000|2025-10-28 07:50:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|10
1761637990000|2025-10-28 07:53:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|23
1761638040000|2025-10-28 07:54:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|30
1761638050000|2025-10-28 07:54:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761638100000|2025-10-28 07:55:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|8
1761638120000|2025-10-28 07:55:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761638320000|2025-10-28 07:58:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|17
1761638400000|2025-10-28 08:00:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|106
1761638420000|2025-10-28 08:00:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1761638430000|2025-10-28 08:00:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761638530000|2025-10-28 08:02:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|63
1761638540000|2025-10-28 08:02:20|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1761638640000|2025-10-28 08:04:00|||||||||10
1761638700000|2025-10-28 08:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761638720000|2025-10-28 08:05:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761638770000|2025-10-28 08:06:10|||||||||1
1761638920000|2025-10-28 08:08:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|73
1761638970000|2025-10-28 08:09:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1761639040000|2025-10-28 08:10:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|2
1761639120000|2025-10-28 08:12:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761639180000|2025-10-28 08:13:00|||||||||1
1761639230000|2025-10-28 08:13:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1761639340000|2025-10-28 08:15:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761639660000|2025-10-28 08:21:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|17
1761639680000|2025-10-28 08:21:20|||||||||6
1761639740000|2025-10-28 08:22:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761639800000|2025-10-28 08:23:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761639860000|2025-10-28 08:24:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761639910000|2025-10-28 08:25:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761640200000|2025-10-28 08:30:00|||||||||10
1761640230000|2025-10-28 08:30:30|||||||||100
1761640450000|2025-10-28 08:34:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761640480000|2025-10-28 08:34:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|102
1761640490000|2025-10-28 08:34:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761640500000|2025-10-28 08:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|27
1761640580000|2025-10-28 08:36:20|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1761640590000|2025-10-28 08:36:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1761640620000|2025-10-28 08:37:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1761640650000|2025-10-28 08:37:30|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1761640660000|2025-10-28 08:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|19
1761640680000|2025-10-28 08:38:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761641150000|2025-10-28 08:45:50|||||||||1
1761641230000|2025-10-28 08:47:10|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|64
1761641460000|2025-10-28 08:51:00|||||||||4
1761641470000|2025-10-28 08:51:10|||||||||5
1761641480000|2025-10-28 08:51:20|||||||||11
1761641560000|2025-10-28 08:52:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761641590000|2025-10-28 08:53:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761641680000|2025-10-28 08:54:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1761641820000|2025-10-28 08:57:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761642100000|2025-10-28 09:01:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761642300000|2025-10-28 09:05:00|||||||||4
1761642320000|2025-10-28 09:05:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1761642380000|2025-10-28 09:06:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761642640000|2025-10-28 09:10:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1761642660000|2025-10-28 09:11:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761642800000|2025-10-28 09:13:20|||||||||100
1761642970000|2025-10-28 09:16:10|||||||||16
1761643250000|2025-10-28 09:20:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1761643260000|2025-10-28 09:21:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|34
1761643490000|2025-10-28 09:24:50|||||||||5
1761643550000|2025-10-28 09:25:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761643560000|2025-10-28 09:26:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1761645120000|2025-10-28 09:52:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|1
1761645330000|2025-10-28 09:55:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761645460000|2025-10-28 09:57:40|||||||||1
1761645540000|2025-10-28 09:59:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|13
1761645560000|2025-10-28 09:59:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1761645610000|2025-10-28 10:00:10|||||||||1
1761645870000|2025-10-28 10:04:30|||||||||1
1761646630000|2025-10-28 10:17:10|||||||||100
1761646650000|2025-10-28 10:17:30|||||||||100
1761646670000|2025-10-28 10:17:50|||||||||68
1761646680000|2025-10-28 10:18:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1761646690000|2025-10-28 10:18:10|||||||||1
1761646700000|2025-10-28 10:18:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|32
1761646750000|2025-10-28 10:19:10|||||||||1
1761646790000|2025-10-28 10:19:50|||||||||5
1761646880000|2025-10-28 10:21:20|||||||||6
1761646990000|2025-10-28 10:23:10|||||||||1
1761647040000|2025-10-28 10:24:00|||||||||1
1761647130000|2025-10-28 10:25:30|||||||||1
1761647150000|2025-10-28 10:25:50|||||||||1
1761647250000|2025-10-28 10:27:30|||||||||1
1761647290000|2025-10-28 10:28:10|18.15|18.07|18.16|18.08|18.17|18.09|18.15|18.07|0
1761647380000|2025-10-28 10:29:40|||||||||1
1761647490000|2025-10-28 10:31:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761647520000|2025-10-28 10:32:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|14
1761647550000|2025-10-28 10:32:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761647580000|2025-10-28 10:33:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761647990000|2025-10-28 10:39:50|||||||||2
1761648060000|2025-10-28 10:41:00|||||||||1
1761648340000|2025-10-28 10:45:40|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1761648970000|2025-10-28 10:56:10|||||||||1
1761649290000|2025-10-28 11:01:30|||||||||1
1761649480000|2025-10-28 11:04:40|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1761649510000|2025-10-28 11:05:10|||||||||1
1761650110000|2025-10-28 11:15:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|86
1761650120000|2025-10-28 11:15:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|19
1761650130000|2025-10-28 11:15:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1761650150000|2025-10-28 11:15:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761650180000|2025-10-28 11:16:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|26
1761650200000|2025-10-28 11:16:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761650230000|2025-10-28 11:17:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1761650660000|2025-10-28 11:24:20|||||||||1
1761650680000|2025-10-28 11:24:40|||||||||5
1761650980000|2025-10-28 11:29:40|||||||||1
1761651070000|2025-10-28 11:31:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1761651590000|2025-10-28 11:39:50|||||||||1
1761651840000|2025-10-28 11:44:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1761651970000|2025-10-28 11:46:10|||||||||17
1761651990000|2025-10-28 11:46:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1761652040000|2025-10-28 11:47:20|||||||||24
1761652350000|2025-10-28 11:52:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1761652390000|2025-10-28 11:53:10|||||||||1
1761652760000|2025-10-28 11:59:20|||||||||1
1761652810000|2025-10-28 12:00:10|||||||||1
1761653180000|2025-10-28 12:06:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1761653390000|2025-10-28 12:09:50|||||||||1
1761653410000|2025-10-28 12:10:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1761653670000|2025-10-28 12:14:30|||||||||5
1761653710000|2025-10-28 12:15:10|||||||||1
1761653930000|2025-10-28 12:18:50|||||||||1
1761654150000|2025-10-28 12:22:30|||||||||8
1761654340000|2025-10-28 12:25:40|||||||||1
1761654560000|2025-10-28 12:29:20|||||||||4
1761654840000|2025-10-28 12:34:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1761655480000|2025-10-28 12:44:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|200
1761655490000|2025-10-28 12:44:50|||||||||30
1761655500000|2025-10-28 12:45:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1761655510000|2025-10-28 12:45:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1761655550000|2025-10-28 12:45:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|12
1761655840000|2025-10-28 12:50:40|||||||||1
1761656190000|2025-10-28 12:56:30|||||||||1
1761656400000|2025-10-28 13:00:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1761656470000|2025-10-28 13:01:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|64
1761656530000|2025-10-28 13:02:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761656640000|2025-10-28 13:04:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|119
1761656700000|2025-10-28 13:05:00|||||||||1
1761656710000|2025-10-28 13:05:10|||||||||26
1761656740000|2025-10-28 13:05:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|12
1761657170000|2025-10-28 13:12:50|||||||||250
1761657510000|2025-10-28 13:18:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1761657540000|2025-10-28 13:19:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|7
1761657560000|2025-10-28 13:19:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761657640000|2025-10-28 13:20:40|||||||||9
1761657740000|2025-10-28 13:22:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1761657750000|2025-10-28 13:22:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1761657800000|2025-10-28 13:23:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1761657880000|2025-10-28 13:24:40|||||||||5
1761657970000|2025-10-28 13:26:10|||||||||2
1761657990000|2025-10-28 13:26:30|||||||||9
1761658010000|2025-10-28 13:26:50|||||||||6
1761658100000|2025-10-28 13:28:20|||||||||54
1761658130000|2025-10-28 13:28:50|||||||||1
1761658320000|2025-10-28 13:32:00|||||||||45
1761658350000|2025-10-28 13:32:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|53
1761658380000|2025-10-28 13:33:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1761658410000|2025-10-28 13:33:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1761658560000|2025-10-28 13:36:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761658620000|2025-10-28 13:37:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|5
1761658630000|2025-10-28 13:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1761658640000|2025-10-28 13:37:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|1
1761658720000|2025-10-28 13:38:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1761658850000|2025-10-28 13:40:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761658990000|2025-10-28 13:43:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|14
1761659010000|2025-10-28 13:43:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1761659140000|2025-10-28 13:45:40|||||||||2
1761659170000|2025-10-28 13:46:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|47
1761659230000|2025-10-28 13:47:10|||||||||1
1761659250000|2025-10-28 13:47:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|59
1761659280000|2025-10-28 13:48:00|18.27|18.19|18.3|18.22|18.32|18.24|18.27|18.19|38
1761659310000|2025-10-28 13:48:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761659450000|2025-10-28 13:50:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761659460000|2025-10-28 13:51:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|1
1761659480000|2025-10-28 13:51:20|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1761659490000|2025-10-28 13:51:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761659500000|2025-10-28 13:51:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761659520000|2025-10-28 13:52:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1761659540000|2025-10-28 13:52:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761659690000|2025-10-28 13:54:50|||||||||2
1761659730000|2025-10-28 13:55:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|84
1761659760000|2025-10-28 13:56:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|5
1761659790000|2025-10-28 13:56:30|||||||||13
1761659800000|2025-10-28 13:56:40|||||||||10
1761659830000|2025-10-28 13:57:10|||||||||1
1761659840000|2025-10-28 13:57:20|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|7
1761659860000|2025-10-28 13:57:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761659910000|2025-10-28 13:58:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1761659970000|2025-10-28 13:59:30|||||||||14
1761660000000|2025-10-28 14:00:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1761660010000|2025-10-28 14:00:10|||||||||5
1761660130000|2025-10-28 14:02:10|||||||||95
1761660140000|2025-10-28 14:02:20|18.32|18.24|18.34|18.26|18.34|18.26|18.31|18.23|9
1761660150000|2025-10-28 14:02:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761660160000|2025-10-28 14:02:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761660170000|2025-10-28 14:02:50|||||||||117
1761660180000|2025-10-28 14:03:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761660190000|2025-10-28 14:03:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761660230000|2025-10-28 14:03:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|106
1761660280000|2025-10-28 14:04:40|||||||||1
1761660290000|2025-10-28 14:04:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|74
1761660320000|2025-10-28 14:05:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1761660330000|2025-10-28 14:05:30|18.26|18.18|18.25|18.17|18.26|18.18|18.24|18.16|2
1761660340000|2025-10-28 14:05:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|8
1761660350000|2025-10-28 14:05:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1761660360000|2025-10-28 14:06:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761660380000|2025-10-28 14:06:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761660400000|2025-10-28 14:06:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761660420000|2025-10-28 14:07:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761660460000|2025-10-28 14:07:40|||||||||8
1761660500000|2025-10-28 14:08:20|||||||||3
1761660550000|2025-10-28 14:09:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|6
1761660830000|2025-10-28 14:13:50|||||||||16
1761660880000|2025-10-28 14:14:40|||||||||1
1761660930000|2025-10-28 14:15:30|||||||||16
1761660990000|2025-10-28 14:16:30|||||||||16
1761661010000|2025-10-28 14:16:50|||||||||50
1761661020000|2025-10-28 14:17:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761661030000|2025-10-28 14:17:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1761661060000|2025-10-28 14:17:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1761661100000|2025-10-28 14:18:20|||||||||16
1761661110000|2025-10-28 14:18:30|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|7
1761661120000|2025-10-28 14:18:40|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|18
1761661130000|2025-10-28 14:18:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|100
1761661140000|2025-10-28 14:19:00|18.26|18.18|18.28|18.2|18.29|18.21|18.26|18.18|60
1761661150000|2025-10-28 14:19:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761661190000|2025-10-28 14:19:50|||||||||11
1761661250000|2025-10-28 14:20:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761661300000|2025-10-28 14:21:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761661320000|2025-10-28 14:22:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761661410000|2025-10-28 14:23:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761661450000|2025-10-28 14:24:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761661510000|2025-10-28 14:25:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761661530000|2025-10-28 14:25:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1761661550000|2025-10-28 14:25:50|||||||||1
1761661560000|2025-10-28 14:26:00|||||||||2
1761661570000|2025-10-28 14:26:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761661580000|2025-10-28 14:26:20|||||||||3
1761661590000|2025-10-28 14:26:30|||||||||2
1761661640000|2025-10-28 14:27:20|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|29
1761661650000|2025-10-28 14:27:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|51
1761661680000|2025-10-28 14:28:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1761661690000|2025-10-28 14:28:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1761661740000|2025-10-28 14:29:00|||||||||5
1761661940000|2025-10-28 14:32:20|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1761661950000|2025-10-28 14:32:30|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|0
1761662010000|2025-10-28 14:33:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|98
1761662100000|2025-10-28 14:35:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1761662140000|2025-10-28 14:35:40|||||||||7
1761662160000|2025-10-28 14:36:00|||||||||7
1761662220000|2025-10-28 14:37:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1761662250000|2025-10-28 14:37:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|47
1761662260000|2025-10-28 14:37:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1761662270000|2025-10-28 14:37:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1761662300000|2025-10-28 14:38:20|||||||||1
1761662320000|2025-10-28 14:38:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1761662330000|2025-10-28 14:38:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1761662340000|2025-10-28 14:39:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1761662370000|2025-10-28 14:39:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|7
1761662380000|2025-10-28 14:39:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761662400000|2025-10-28 14:40:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|13
1761662490000|2025-10-28 14:41:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761662550000|2025-10-28 14:42:30|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|44
1761662560000|2025-10-28 14:42:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|43
1761662720000|2025-10-28 14:45:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761662780000|2025-10-28 14:46:20|||||||||1
1761662800000|2025-10-28 14:46:40|||||||||10
1761662860000|2025-10-28 14:47:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|4
1761662870000|2025-10-28 14:47:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761663030000|2025-10-28 14:50:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1761663050000|2025-10-28 14:50:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|1
1761663070000|2025-10-28 14:51:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761663350000|2025-10-28 14:55:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|17
1761663360000|2025-10-28 14:56:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|2
1761663390000|2025-10-28 14:56:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1761663410000|2025-10-28 14:56:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|90
1761663430000|2025-10-28 14:57:10|||||||||55
1761663480000|2025-10-28 14:58:00|||||||||1
1761663520000|2025-10-28 14:58:40|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|7
1761663570000|2025-10-28 14:59:30|||||||||1
1761663620000|2025-10-28 15:00:20|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|1
1761663660000|2025-10-28 15:01:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761663730000|2025-10-28 15:02:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761663740000|2025-10-28 15:02:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|17
1761663870000|2025-10-28 15:04:30|||||||||1
1761663900000|2025-10-28 15:05:00|||||||||1
1761663920000|2025-10-28 15:05:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761664090000|2025-10-28 15:08:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|109
1761664170000|2025-10-28 15:09:30|||||||||29
1761664190000|2025-10-28 15:09:50|||||||||6
1761664230000|2025-10-28 15:10:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|30
1761664260000|2025-10-28 15:11:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761664300000|2025-10-28 15:11:40|||||||||1
1761664310000|2025-10-28 15:11:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|116
1761664420000|2025-10-28 15:13:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|21
1761664680000|2025-10-28 15:18:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1761664710000|2025-10-28 15:18:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1761664730000|2025-10-28 15:18:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761664750000|2025-10-28 15:19:10|||||||||36
1761664860000|2025-10-28 15:21:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761664970000|2025-10-28 15:22:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|63
1761664980000|2025-10-28 15:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|8
1761664990000|2025-10-28 15:23:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|62
1761665010000|2025-10-28 15:23:30|||||||||5
1761665020000|2025-10-28 15:23:40|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|1
1761665040000|2025-10-28 15:24:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761665050000|2025-10-28 15:24:10|||||||||15
1761665060000|2025-10-28 15:24:20|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|4
1761665070000|2025-10-28 15:24:30|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|31
1761665080000|2025-10-28 15:24:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761665100000|2025-10-28 15:25:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1761665110000|2025-10-28 15:25:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761665120000|2025-10-28 15:25:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1761665130000|2025-10-28 15:25:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761665140000|2025-10-28 15:25:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761665150000|2025-10-28 15:25:50|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1761665160000|2025-10-28 15:26:00|||||||||3
1761665180000|2025-10-28 15:26:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|39
1761665200000|2025-10-28 15:26:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|53
1761665220000|2025-10-28 15:27:00|||||||||2
1761665300000|2025-10-28 15:28:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|135
1761665330000|2025-10-28 15:28:50|18.38|18.3|18.4|18.32|18.42|18.34|18.38|18.3|149
1761665340000|2025-10-28 15:29:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1761665350000|2025-10-28 15:29:10|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1761665360000|2025-10-28 15:29:20|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|1
1761665380000|2025-10-28 15:29:40|||||||||1
1761665390000|2025-10-28 15:29:50|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1761665490000|2025-10-28 15:31:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|9
1761665530000|2025-10-28 15:32:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|104
1761665580000|2025-10-28 15:33:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761665610000|2025-10-28 15:33:30|18.51|18.43|18.49|18.41|18.51|18.43|18.47|18.39|134
1761665620000|2025-10-28 15:33:40|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|16
1761665650000|2025-10-28 15:34:10|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|44
1761665670000|2025-10-28 15:34:30|||||||||30
1761665730000|2025-10-28 15:35:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|57
1761665740000|2025-10-28 15:35:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761665770000|2025-10-28 15:36:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|21
1761665830000|2025-10-28 15:37:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761665860000|2025-10-28 15:37:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761665870000|2025-10-28 15:37:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761665950000|2025-10-28 15:39:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|219
1761666200000|2025-10-28 15:43:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|3
1761666250000|2025-10-28 15:44:10|||||||||1
1761666300000|2025-10-28 15:45:00|||||||||1
1761666420000|2025-10-28 15:47:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|9
1761666500000|2025-10-28 15:48:20|||||||||100
1761666540000|2025-10-28 15:49:00|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|170
1761666550000|2025-10-28 15:49:10|||||||||1
1761666600000|2025-10-28 15:50:00|||||||||105
1761666630000|2025-10-28 15:50:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|12
1761666700000|2025-10-28 15:51:40|||||||||1
1761666710000|2025-10-28 15:51:50|||||||||52
1761666750000|2025-10-28 15:52:30|||||||||17
1761666800000|2025-10-28 15:53:20|||||||||5
1761666830000|2025-10-28 15:53:50|||||||||193
1761666860000|2025-10-28 15:54:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1761666950000|2025-10-28 15:55:50|||||||||1
1761666990000|2025-10-28 15:56:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761667000000|2025-10-28 15:56:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761667030000|2025-10-28 15:57:10|||||||||1
1761667120000|2025-10-28 15:58:40|||||||||1
1761667190000|2025-10-28 15:59:50|||||||||1
1761667200000|2025-10-28 16:00:00|||||||||1
1761667290000|2025-10-28 16:01:30|||||||||1
1761667370000|2025-10-28 16:02:50|||||||||1
1761667620000|2025-10-28 16:07:00|||||||||2
1761667720000|2025-10-28 16:08:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|607
1761667810000|2025-10-28 16:10:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1761667890000|2025-10-28 16:11:30|||||||||2
1761667970000|2025-10-28 16:12:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|4
1761668010000|2025-10-28 16:13:30|||||||||2
1761668050000|2025-10-28 16:14:10|||||||||1
1761668090000|2025-10-28 16:14:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761668120000|2025-10-28 16:15:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|68
1761668240000|2025-10-28 16:17:20|||||||||10
1761668290000|2025-10-28 16:18:10|||||||||4
1761668330000|2025-10-28 16:18:50|||||||||6
1761668340000|2025-10-28 16:19:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761668350000|2025-10-28 16:19:10|||||||||6
1761668360000|2025-10-28 16:19:20|||||||||1
1761668400000|2025-10-28 16:20:00|||||||||1
1761668410000|2025-10-28 16:20:10|||||||||5
1761668420000|2025-10-28 16:20:20|||||||||1
1761668440000|2025-10-28 16:20:40|||||||||1
1761668470000|2025-10-28 16:21:10|||||||||4
1761668500000|2025-10-28 16:21:40|||||||||1
1761668510000|2025-10-28 16:21:50|||||||||6
1761668550000|2025-10-28 16:22:30|||||||||1
1761668560000|2025-10-28 16:22:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1761668580000|2025-10-28 16:23:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1761668590000|2025-10-28 16:23:10|||||||||6
1761668620000|2025-10-28 16:23:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761668650000|2025-10-28 16:24:10|||||||||1
1761668660000|2025-10-28 16:24:20|||||||||7
1761668670000|2025-10-28 16:24:30|||||||||3
1761668690000|2025-10-28 16:24:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761668710000|2025-10-28 16:25:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1761668730000|2025-10-28 16:25:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1761668770000|2025-10-28 16:26:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761668780000|2025-10-28 16:26:20|||||||||6
1761668790000|2025-10-28 16:26:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1761668820000|2025-10-28 16:27:00|||||||||1
1761668850000|2025-10-28 16:27:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1761668870000|2025-10-28 16:27:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761668880000|2025-10-28 16:28:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1761668900000|2025-10-28 16:28:20|||||||||3
1761668920000|2025-10-28 16:28:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|47
1761668940000|2025-10-28 16:29:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|59
1761668970000|2025-10-28 16:29:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|26
1761668980000|2025-10-28 16:29:40|18.39|18.31|18.41|18.33|18.43|18.35|18.39|18.31|11
1761668990000|2025-10-28 16:29:50|||||||||6
1761669040000|2025-10-28 16:30:40|18.39|18.31|18.24|18.16|18.39|18.31|18.22|18.14|75
1761669050000|2025-10-28 16:30:50|18.23|18.15|18.32|18.24|18.34|18.26|18.23|18.15|35
1761669080000|2025-10-28 16:31:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761669090000|2025-10-28 16:31:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|1
1761669100000|2025-10-28 16:31:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1761669110000|2025-10-28 16:31:50|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|10
1761669120000|2025-10-28 16:32:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761669130000|2025-10-28 16:32:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761669150000|2025-10-28 16:32:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761669170000|2025-10-28 16:32:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761669210000|2025-10-28 16:33:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761669290000|2025-10-28 16:34:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761669350000|2025-10-28 16:35:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761669360000|2025-10-28 16:36:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761669380000|2025-10-28 16:36:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761669390000|2025-10-28 16:36:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761669420000|2025-10-28 16:37:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1761669430000|2025-10-28 16:37:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761669520000|2025-10-28 16:38:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1761669540000|2025-10-28 16:39:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761669570000|2025-10-28 16:39:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|1
1761669580000|2025-10-28 16:39:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761669650000|2025-10-28 16:40:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1761669660000|2025-10-28 16:41:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761669690000|2025-10-28 16:41:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1761669870000|2025-10-28 16:44:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1761669890000|2025-10-28 16:44:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761669920000|2025-10-28 16:45:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1761669960000|2025-10-28 16:46:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761670190000|2025-10-28 16:49:50|||||||||13
1761670200000|2025-10-28 16:50:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1761670320000|2025-10-28 16:52:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1761670500000|2025-10-28 16:55:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1761670510000|2025-10-28 16:55:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761670520000|2025-10-28 16:55:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1761670540000|2025-10-28 16:55:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1761670550000|2025-10-28 16:55:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761670580000|2025-10-28 16:56:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1761670620000|2025-10-28 16:57:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761670790000|2025-10-28 16:59:50|||||||||20
1761671220000|2025-10-28 17:07:00|||||||||1
1761671380000|2025-10-28 17:09:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1761671520000|2025-10-28 17:12:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761671570000|2025-10-28 17:12:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761671610000|2025-10-28 17:13:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|1
1761671680000|2025-10-28 17:14:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761671760000|2025-10-28 17:16:00|||||||||2
1761671830000|2025-10-28 17:17:10|||||||||13
1761672550000|2025-10-28 17:29:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|65
1761672900000|2025-10-28 17:35:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|6
1761672950000|2025-10-28 17:35:50|||||||||5
1761673540000|2025-10-28 17:45:40|||||||||2
1761673800000|2025-10-28 17:50:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1761674100000|2025-10-28 17:55:00|||||||||7
1761674240000|2025-10-28 17:57:20|||||||||20
1761674400000|2025-10-28 18:00:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|41
1761674700000|2025-10-28 18:05:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1761675000000|2025-10-28 18:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.4|18.32|50
1761675460000|2025-10-28 18:17:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|40
1761675590000|2025-10-28 18:19:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761675650000|2025-10-28 18:20:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|256
1761675710000|2025-10-28 18:21:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1761675790000|2025-10-28 18:23:10|||||||||20
1761675800000|2025-10-28 18:23:20|||||||||1
1761675870000|2025-10-28 18:24:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1761675920000|2025-10-28 18:25:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761676000000|2025-10-28 18:26:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761676130000|2025-10-28 18:28:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|28
1761676140000|2025-10-28 18:29:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|10
1761676150000|2025-10-28 18:29:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761676160000|2025-10-28 18:29:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|13
1761676410000|2025-10-28 18:33:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1761676500000|2025-10-28 18:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761676520000|2025-10-28 18:35:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761678060000|2025-10-28 19:01:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|27
1761678080000|2025-10-28 19:01:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|4
1761678090000|2025-10-28 19:01:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|4
1761678110000|2025-10-28 19:01:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|4
1761678170000|2025-10-28 19:02:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|4
1761678500000|2025-10-28 19:08:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761678530000|2025-10-28 19:08:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761678620000|2025-10-28 19:10:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761679410000|2025-10-28 19:23:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|20
1761679420000|2025-10-28 19:23:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761679500000|2025-10-28 19:25:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761679600000|2025-10-28 19:26:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761679800000|2025-10-28 19:30:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1761680060000|2025-10-28 19:34:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|3
1761680070000|2025-10-28 19:34:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|16
1761680150000|2025-10-28 19:35:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1761680300000|2025-10-28 19:38:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|8
1761680330000|2025-10-28 19:38:50|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|25
1761680460000|2025-10-28 19:41:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|17
1761680520000|2025-10-28 19:42:00|||||||||4
1761680580000|2025-10-28 19:43:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|12
1761680640000|2025-10-28 19:44:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1761680710000|2025-10-28 19:45:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761680990000|2025-10-28 19:49:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1761681000000|2025-10-28 19:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761681020000|2025-10-28 19:50:20|||||||||1
1761681030000|2025-10-28 19:50:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761681300000|2025-10-28 19:55:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761681330000|2025-10-28 19:55:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|10
1761681360000|2025-10-28 19:56:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761681450000|2025-10-28 19:57:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761681460000|2025-10-28 19:57:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761681470000|2025-10-28 19:57:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761681490000|2025-10-28 19:58:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1761681550000|2025-10-28 19:59:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1761681650000|2025-10-28 20:00:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761681670000|2025-10-28 20:01:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761681690000|2025-10-28 20:01:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|18
1761683760000|2025-10-28 20:36:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761683820000|2025-10-28 20:37:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|14
1761683850000|2025-10-28 20:37:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|4
1761684350000|2025-10-28 20:45:50|||||||||1
1761684570000|2025-10-28 20:49:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1761684710000|2025-10-28 20:51:50|||||||||1
1761684720000|2025-10-28 20:52:00|||||||||1
1761684730000|2025-10-28 20:52:10|||||||||1
1761685060000|2025-10-28 20:57:40|||||||||28
1761685100000|2025-10-28 20:58:20|||||||||1
1761685140000|2025-10-28 20:59:00|||||||||23
1761685170000|2025-10-28 20:59:30|||||||||1
1761685190000|2025-10-28 20:59:50|18.62|18.54|18.54|18.46|18.62|18.54|18.54|18.46|3
1761696900000|2025-10-29 00:15:00|18.86|18.56|18.78|18.48|18.86|18.56|18.78|18.48|0
1761696960000|2025-10-29 00:16:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1761696970000|2025-10-29 00:16:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761696980000|2025-10-29 00:16:20|18.84|18.54|18.79|18.49|18.84|18.54|18.79|18.49|0
1761696990000|2025-10-29 00:16:30|18.76|18.46|18.78|18.48|18.78|18.48|18.76|18.46|0
1761697000000|2025-10-29 00:16:40|18.76|18.46|18.77|18.47|18.77|18.47|18.76|18.46|0
1761697040000|2025-10-29 00:17:20|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1761697200000|2025-10-29 00:20:00|18.73|18.43|18.73|18.48|18.73|18.48|18.73|18.43|0
1761698690000|2025-10-29 00:44:50|18.75|18.5|18.73|18.48|18.75|18.5|18.73|18.48|0
1761698790000|2025-10-29 00:46:30|18.74|18.49|18.72|18.47|18.74|18.49|18.72|18.47|0
1761699640000|2025-10-29 01:00:40|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1761700690000|2025-10-29 01:18:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761700750000|2025-10-29 01:19:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761700910000|2025-10-29 01:21:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761700940000|2025-10-29 01:22:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761701040000|2025-10-29 01:24:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761701110000|2025-10-29 01:25:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761701140000|2025-10-29 01:25:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761702000000|2025-10-29 01:40:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761702010000|2025-10-29 01:40:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761702050000|2025-10-29 01:40:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761702480000|2025-10-29 01:48:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761702490000|2025-10-29 01:48:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761702720000|2025-10-29 01:52:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761702740000|2025-10-29 01:52:20|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|1
1761702760000|2025-10-29 01:52:40|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1761702790000|2025-10-29 01:53:10|18.77|18.52|18.76|18.51|18.77|18.52|18.76|18.51|0
1761702900000|2025-10-29 01:55:00|18.75|18.5|18.75|18.5|18.75|18.5|18.72|18.47|0
1761703060000|2025-10-29 01:57:40|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1761703140000|2025-10-29 01:59:00|18.71|18.63|18.78|18.53|18.78|18.63|18.71|18.53|0
1761703930000|2025-10-29 02:12:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1761704070000|2025-10-29 02:14:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761704080000|2025-10-29 02:14:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761705270000|2025-10-29 02:34:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761705280000|2025-10-29 02:34:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761705400000|2025-10-29 02:36:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761705430000|2025-10-29 02:37:10|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1761707240000|2025-10-29 03:07:20|18.76|18.51|18.78|18.53|18.78|18.53|18.74|18.49|0
1761708880000|2025-10-29 03:34:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1761708920000|2025-10-29 03:35:20|18.65|18.57|18.72|18.47|18.72|18.57|18.65|18.47|0
1761709260000|2025-10-29 03:41:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761709580000|2025-10-29 03:46:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761710080000|2025-10-29 03:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761710190000|2025-10-29 03:56:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761710280000|2025-10-29 03:58:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761710330000|2025-10-29 03:58:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761710510000|2025-10-29 04:01:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761710590000|2025-10-29 04:03:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761710710000|2025-10-29 04:05:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761710720000|2025-10-29 04:05:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761710880000|2025-10-29 04:08:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761710960000|2025-10-29 04:09:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761711050000|2025-10-29 04:10:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761711100000|2025-10-29 04:11:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761711170000|2025-10-29 04:12:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761711190000|2025-10-29 04:13:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761711330000|2025-10-29 04:15:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761711340000|2025-10-29 04:15:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761711360000|2025-10-29 04:16:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761711370000|2025-10-29 04:16:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761711390000|2025-10-29 04:16:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761711400000|2025-10-29 04:16:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1761711500000|2025-10-29 04:18:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761711520000|2025-10-29 04:18:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761711600000|2025-10-29 04:20:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761711620000|2025-10-29 04:20:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1761713380000|2025-10-29 04:49:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761713440000|2025-10-29 04:50:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761714770000|2025-10-29 05:12:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761714780000|2025-10-29 05:13:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761715050000|2025-10-29 05:17:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1761715060000|2025-10-29 05:17:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|5
1761715800000|2025-10-29 05:30:00|18.6|18.35|18.64|18.39|18.64|18.39|18.6|18.35|0
1761717670000|2025-10-29 06:01:10|18.53|18.45|18.64|18.39|18.64|18.45|18.53|18.37|0
1761718620000|2025-10-29 06:17:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|7
1761718630000|2025-10-29 06:17:10|18.49|18.41|18.64|18.39|18.64|18.44|18.49|18.39|0
1761718640000|2025-10-29 06:17:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1761718810000|2025-10-29 06:20:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1761718860000|2025-10-29 06:21:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761718870000|2025-10-29 06:21:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|9
1761719540000|2025-10-29 06:32:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761719570000|2025-10-29 06:32:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761719680000|2025-10-29 06:34:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|23
1761719740000|2025-10-29 06:35:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761719800000|2025-10-29 06:36:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761720040000|2025-10-29 06:40:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761720170000|2025-10-29 06:42:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761720180000|2025-10-29 06:43:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761720330000|2025-10-29 06:45:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761720340000|2025-10-29 06:45:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761720430000|2025-10-29 06:47:10|||||||||1
1761720440000|2025-10-29 06:47:20|||||||||3
1761720730000|2025-10-29 06:52:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1761721500000|2025-10-29 07:05:00|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|56
1761721540000|2025-10-29 07:05:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761721560000|2025-10-29 07:06:00|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|8
1761721910000|2025-10-29 07:11:50|||||||||1
1761722010000|2025-10-29 07:13:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|37
1761722020000|2025-10-29 07:13:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|9
1761722210000|2025-10-29 07:16:50|||||||||4
1761722290000|2025-10-29 07:18:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|6
1761722470000|2025-10-29 07:21:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761723370000|2025-10-29 07:36:10|||||||||1
1761723510000|2025-10-29 07:38:30|||||||||9
1761723840000|2025-10-29 07:44:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1761724080000|2025-10-29 07:48:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761724100000|2025-10-29 07:48:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761724250000|2025-10-29 07:50:50|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|16
1761724260000|2025-10-29 07:51:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1761724270000|2025-10-29 07:51:10|||||||||10
1761724280000|2025-10-29 07:51:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|40
1761724380000|2025-10-29 07:53:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|46
1761724390000|2025-10-29 07:53:10|||||||||4
1761724410000|2025-10-29 07:53:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|13
1761724680000|2025-10-29 07:58:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|17
1761724800000|2025-10-29 08:00:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|54
1761724810000|2025-10-29 08:00:10|||||||||1
1761724820000|2025-10-29 08:00:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761724870000|2025-10-29 08:01:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|101
1761724880000|2025-10-29 08:01:20|||||||||1
1761724900000|2025-10-29 08:01:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1761724990000|2025-10-29 08:03:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|24
1761725050000|2025-10-29 08:04:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1761725300000|2025-10-29 08:08:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761725380000|2025-10-29 08:09:40|||||||||10
1761725400000|2025-10-29 08:10:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|14
1761725500000|2025-10-29 08:11:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761725830000|2025-10-29 08:17:10|||||||||8
1761725840000|2025-10-29 08:17:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1761725900000|2025-10-29 08:18:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1761725910000|2025-10-29 08:18:30|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1761725920000|2025-10-29 08:18:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|26
1761725930000|2025-10-29 08:18:50|||||||||12
1761725980000|2025-10-29 08:19:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761726080000|2025-10-29 08:21:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|29
1761726090000|2025-10-29 08:21:30|||||||||8
1761726110000|2025-10-29 08:21:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|40
1761726150000|2025-10-29 08:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761726180000|2025-10-29 08:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761726260000|2025-10-29 08:24:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|35
1761726270000|2025-10-29 08:24:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|9
1761726320000|2025-10-29 08:25:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761726420000|2025-10-29 08:27:00|||||||||102
1761726450000|2025-10-29 08:27:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761726610000|2025-10-29 08:30:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|51
1761726620000|2025-10-29 08:30:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761726630000|2025-10-29 08:30:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|209
1761726760000|2025-10-29 08:32:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1730
1761726840000|2025-10-29 08:34:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761727100000|2025-10-29 08:38:20|||||||||4
1761727120000|2025-10-29 08:38:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|231
1761727170000|2025-10-29 08:39:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1761727190000|2025-10-29 08:39:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1761727200000|2025-10-29 08:40:00|||||||||4
1761727210000|2025-10-29 08:40:10|||||||||36
1761727260000|2025-10-29 08:41:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1761727290000|2025-10-29 08:41:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|25
1761727310000|2025-10-29 08:41:50|||||||||25
1761727320000|2025-10-29 08:42:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|25
1761727430000|2025-10-29 08:43:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1761727580000|2025-10-29 08:46:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761727600000|2025-10-29 08:46:40|||||||||1
1761727660000|2025-10-29 08:47:40|||||||||5
1761727810000|2025-10-29 08:50:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|7
1761727830000|2025-10-29 08:50:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|50
1761727840000|2025-10-29 08:50:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|2
1761727850000|2025-10-29 08:50:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761727860000|2025-10-29 08:51:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1761727880000|2025-10-29 08:51:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761727920000|2025-10-29 08:52:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1761727930000|2025-10-29 08:52:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761728330000|2025-10-29 08:58:50|||||||||2
1761728340000|2025-10-29 08:59:00|||||||||4
1761728400000|2025-10-29 09:00:00|||||||||1
1761728810000|2025-10-29 09:06:50|||||||||5
1761729230000|2025-10-29 09:13:50|||||||||1100
1761729240000|2025-10-29 09:14:00|||||||||870
1761729300000|2025-10-29 09:15:00|||||||||1
1761729350000|2025-10-29 09:15:50|||||||||3
1761729420000|2025-10-29 09:17:00|||||||||4
1761729740000|2025-10-29 09:22:20|||||||||1
1761730140000|2025-10-29 09:29:00|||||||||1
1761730150000|2025-10-29 09:29:10|||||||||20
1761730250000|2025-10-29 09:30:50|||||||||3
1761730420000|2025-10-29 09:33:40|||||||||1
1761730680000|2025-10-29 09:38:00|||||||||125
1761730820000|2025-10-29 09:40:20|||||||||4
1761730890000|2025-10-29 09:41:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|86
1761730930000|2025-10-29 09:42:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761731200000|2025-10-29 09:46:40|||||||||1
1761731320000|2025-10-29 09:48:40|||||||||1
1761731440000|2025-10-29 09:50:40|||||||||1
1761731450000|2025-10-29 09:50:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|298
1761731550000|2025-10-29 09:52:30|||||||||2
1761731730000|2025-10-29 09:55:30|||||||||11
1761731820000|2025-10-29 09:57:00|||||||||1
1761731900000|2025-10-29 09:58:20|||||||||1
1761731910000|2025-10-29 09:58:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|123
1761731960000|2025-10-29 09:59:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761731970000|2025-10-29 09:59:30|||||||||1
1761731990000|2025-10-29 09:59:50|||||||||1
1761732050000|2025-10-29 10:00:50|||||||||1
1761732130000|2025-10-29 10:02:10|||||||||3
1761732140000|2025-10-29 10:02:20|||||||||1
1761732210000|2025-10-29 10:03:30|||||||||76
1761732220000|2025-10-29 10:03:40|||||||||100
1761732250000|2025-10-29 10:04:10|||||||||1
1761732270000|2025-10-29 10:04:30|||||||||94
1761732330000|2025-10-29 10:05:30|||||||||1
1761732410000|2025-10-29 10:06:50|||||||||1
1761732510000|2025-10-29 10:08:30|||||||||1
1761732600000|2025-10-29 10:10:00|||||||||1
1761732610000|2025-10-29 10:10:10|||||||||1
1761732690000|2025-10-29 10:11:30|||||||||1
1761732790000|2025-10-29 10:13:10|||||||||1
1761732880000|2025-10-29 10:14:40|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|51
1761732900000|2025-10-29 10:15:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1761733610000|2025-10-29 10:26:50|||||||||1
1761733700000|2025-10-29 10:28:20|||||||||217
1761733710000|2025-10-29 10:28:30|||||||||1
1761733740000|2025-10-29 10:29:00|||||||||2
1761733850000|2025-10-29 10:30:50|||||||||1
1761733900000|2025-10-29 10:31:40|||||||||2
1761734080000|2025-10-29 10:34:40|||||||||1
1761734250000|2025-10-29 10:37:30|||||||||1
1761734270000|2025-10-29 10:37:50|||||||||1
1761734510000|2025-10-29 10:41:50|||||||||1
1761734690000|2025-10-29 10:44:50|||||||||2
1761734820000|2025-10-29 10:47:00|||||||||1
1761735060000|2025-10-29 10:51:00|||||||||1
1761735110000|2025-10-29 10:51:50|||||||||2
1761735440000|2025-10-29 10:57:20|||||||||1
1761735470000|2025-10-29 10:57:50|||||||||1
1761735500000|2025-10-29 10:58:20|||||||||1
1761735550000|2025-10-29 10:59:10|||||||||4
1761735830000|2025-10-29 11:03:50|||||||||1
1761735890000|2025-10-29 11:04:50|||||||||1
1761735900000|2025-10-29 11:05:00|||||||||1
1761736130000|2025-10-29 11:08:50|||||||||5
1761736200000|2025-10-29 11:10:00|||||||||1
1761736280000|2025-10-29 11:11:20|||||||||2
1761736430000|2025-10-29 11:13:50|||||||||1
1761736650000|2025-10-29 11:17:30|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|19
1761736900000|2025-10-29 11:21:40|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|200
1761736940000|2025-10-29 11:22:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|79
1761736950000|2025-10-29 11:22:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761736960000|2025-10-29 11:22:40|||||||||1
1761737260000|2025-10-29 11:27:40|||||||||21
1761737340000|2025-10-29 11:29:00|||||||||2
1761737400000|2025-10-29 11:30:00|||||||||1
1761737510000|2025-10-29 11:31:50|||||||||5
1761737520000|2025-10-29 11:32:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761737580000|2025-10-29 11:33:00|||||||||1
1761737630000|2025-10-29 11:33:50|||||||||2
1761737690000|2025-10-29 11:34:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|205
1761737710000|2025-10-29 11:35:10|||||||||1
1761737860000|2025-10-29 11:37:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|8
1761738040000|2025-10-29 11:40:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761738050000|2025-10-29 11:40:50|||||||||6
1761738170000|2025-10-29 11:42:50|||||||||17
1761738480000|2025-10-29 11:48:00|||||||||1
1761738520000|2025-10-29 11:48:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761738800000|2025-10-29 11:53:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761738830000|2025-10-29 11:53:50|||||||||2
1761739030000|2025-10-29 11:57:10|||||||||50
1761739040000|2025-10-29 11:57:20|||||||||1
1761739100000|2025-10-29 11:58:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|150
1761739160000|2025-10-29 11:59:20|||||||||50
1761739340000|2025-10-29 12:02:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761739480000|2025-10-29 12:04:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|50
1761739590000|2025-10-29 12:06:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|56
1761739600000|2025-10-29 12:06:40|||||||||1
1761739700000|2025-10-29 12:08:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|10
1761739750000|2025-10-29 12:09:10|||||||||1
1761740000000|2025-10-29 12:13:20|||||||||1
1761740030000|2025-10-29 12:13:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|35
1761740050000|2025-10-29 12:14:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761740070000|2025-10-29 12:14:30|||||||||2
1761740150000|2025-10-29 12:15:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761740410000|2025-10-29 12:20:10|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|99
1761740470000|2025-10-29 12:21:10|||||||||1
1761740550000|2025-10-29 12:22:30|||||||||20
1761740620000|2025-10-29 12:23:40|||||||||102
1761740830000|2025-10-29 12:27:10|||||||||1
1761740860000|2025-10-29 12:27:40|||||||||3
1761740880000|2025-10-29 12:28:00|||||||||111
1761740920000|2025-10-29 12:28:40|||||||||1
1761740940000|2025-10-29 12:29:00|||||||||1
1761740960000|2025-10-29 12:29:20|||||||||2
1761740970000|2025-10-29 12:29:30|||||||||1
1761740980000|2025-10-29 12:29:40|||||||||4
1761741010000|2025-10-29 12:30:10|||||||||1
1761741030000|2025-10-29 12:30:30|||||||||2
1761741050000|2025-10-29 12:30:50|||||||||2
1761741070000|2025-10-29 12:31:10|||||||||2
1761741090000|2025-10-29 12:31:30|||||||||1
1761741120000|2025-10-29 12:32:00|||||||||1
1761741130000|2025-10-29 12:32:10|||||||||1
1761741160000|2025-10-29 12:32:40|||||||||2
1761741200000|2025-10-29 12:33:20|||||||||1
1761741210000|2025-10-29 12:33:30|||||||||1
1761741230000|2025-10-29 12:33:50|||||||||1
1761741250000|2025-10-29 12:34:10|||||||||1
1761741260000|2025-10-29 12:34:20|||||||||1
1761741270000|2025-10-29 12:34:30|||||||||1
1761741290000|2025-10-29 12:34:50|||||||||2
1761741300000|2025-10-29 12:35:00|||||||||31
1761741480000|2025-10-29 12:38:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|11
1761741580000|2025-10-29 12:39:40|||||||||34
1761741710000|2025-10-29 12:41:50|||||||||1
1761741800000|2025-10-29 12:43:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|13
1761741830000|2025-10-29 12:43:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761741850000|2025-10-29 12:44:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1761742110000|2025-10-29 12:48:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1761742520000|2025-10-29 12:55:20|||||||||1
1761742550000|2025-10-29 12:55:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|20
1761742560000|2025-10-29 12:56:00|||||||||2
1761742580000|2025-10-29 12:56:20|||||||||3
1761742600000|2025-10-29 12:56:40|||||||||1
1761742660000|2025-10-29 12:57:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1761742730000|2025-10-29 12:58:50|||||||||3
1761743060000|2025-10-29 13:04:20|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|40
1761743120000|2025-10-29 13:05:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761743400000|2025-10-29 13:10:00|||||||||1
1761743460000|2025-10-29 13:11:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|92
1761743930000|2025-10-29 13:18:50|||||||||1
1761743980000|2025-10-29 13:19:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|35
1761744370000|2025-10-29 13:26:10|||||||||2
1761744390000|2025-10-29 13:26:30|||||||||12
1761744410000|2025-10-29 13:26:50|||||||||8
1761744540000|2025-10-29 13:29:00|||||||||2
1761744550000|2025-10-29 13:29:10|||||||||1
1761744720000|2025-10-29 13:32:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|5
1761744740000|2025-10-29 13:32:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|15
1761744770000|2025-10-29 13:32:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761744780000|2025-10-29 13:33:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1761744910000|2025-10-29 13:35:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|2
1761744960000|2025-10-29 13:36:00|||||||||9
1761744970000|2025-10-29 13:36:10|18.48|18.4|18.48|18.4|18.51|18.43|18.48|18.4|566
1761745040000|2025-10-29 13:37:20|||||||||1
1761745070000|2025-10-29 13:37:50|18.5|18.42|18.51|18.43|18.52|18.44|18.5|18.42|15
1761745080000|2025-10-29 13:38:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|32
1761745090000|2025-10-29 13:38:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1761745220000|2025-10-29 13:40:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|21
1761745230000|2025-10-29 13:40:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761745240000|2025-10-29 13:40:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761745260000|2025-10-29 13:41:00|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|7
1761745270000|2025-10-29 13:41:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761745280000|2025-10-29 13:41:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1761745340000|2025-10-29 13:42:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|3
1761745410000|2025-10-29 13:43:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1761745470000|2025-10-29 13:44:30|||||||||9
1761745560000|2025-10-29 13:46:00|||||||||59
1761745570000|2025-10-29 13:46:10|||||||||11
1761745660000|2025-10-29 13:47:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|56
1761745670000|2025-10-29 13:47:50|||||||||1
1761745680000|2025-10-29 13:48:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|9
1761745690000|2025-10-29 13:48:10|||||||||1
1761745710000|2025-10-29 13:48:30|||||||||15
1761745720000|2025-10-29 13:48:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|9
1761745740000|2025-10-29 13:49:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|165
1761745790000|2025-10-29 13:49:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761745800000|2025-10-29 13:50:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1761745850000|2025-10-29 13:50:50|||||||||75
1761745860000|2025-10-29 13:51:00|18.49|18.41|18.5|18.42|18.51|18.43|18.49|18.41|1
1761745870000|2025-10-29 13:51:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1761746110000|2025-10-29 13:55:10|||||||||50
1761746160000|2025-10-29 13:56:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|2
1761746180000|2025-10-29 13:56:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|7
1761746200000|2025-10-29 13:56:40|||||||||14
1761746270000|2025-10-29 13:57:50|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|46
1761746330000|2025-10-29 13:58:50|||||||||22
1761746410000|2025-10-29 14:00:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1761746420000|2025-10-29 14:00:20|||||||||66
1761746460000|2025-10-29 14:01:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1761746500000|2025-10-29 14:01:40|||||||||2
1761746520000|2025-10-29 14:02:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1761746540000|2025-10-29 14:02:20|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|52
1761746590000|2025-10-29 14:03:10|||||||||1
1761746630000|2025-10-29 14:03:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761746650000|2025-10-29 14:04:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|68
1761747000000|2025-10-29 14:10:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|45
1761747040000|2025-10-29 14:10:40|||||||||1
1761747060000|2025-10-29 14:11:00|||||||||1
1761747100000|2025-10-29 14:11:40|||||||||1
1761747120000|2025-10-29 14:12:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|17
1761747130000|2025-10-29 14:12:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1761747170000|2025-10-29 14:12:50|||||||||1
1761747200000|2025-10-29 14:13:20|||||||||1
1761747230000|2025-10-29 14:13:50|||||||||1
1761747260000|2025-10-29 14:14:20|||||||||3
1761747270000|2025-10-29 14:14:30|||||||||1
1761747300000|2025-10-29 14:15:00|||||||||1
1761747320000|2025-10-29 14:15:20|||||||||1
1761747350000|2025-10-29 14:15:50|||||||||1
1761747380000|2025-10-29 14:16:20|||||||||2
1761747410000|2025-10-29 14:16:50|||||||||1
1761747450000|2025-10-29 14:17:30|||||||||1
1761747480000|2025-10-29 14:18:00|||||||||1
1761747510000|2025-10-29 14:18:30|||||||||1
1761747550000|2025-10-29 14:19:10|||||||||1
1761747570000|2025-10-29 14:19:30|||||||||1
1761747610000|2025-10-29 14:20:10|||||||||1
1761747630000|2025-10-29 14:20:30|||||||||1
1761747640000|2025-10-29 14:20:40|||||||||1
1761747670000|2025-10-29 14:21:10|||||||||1
1761747710000|2025-10-29 14:21:50|||||||||1
1761747730000|2025-10-29 14:22:10|||||||||1
1761747740000|2025-10-29 14:22:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|137
1761747770000|2025-10-29 14:22:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1761747780000|2025-10-29 14:23:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1761747890000|2025-10-29 14:24:50|||||||||3
1761747950000|2025-10-29 14:25:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|36
1761747970000|2025-10-29 14:26:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761748010000|2025-10-29 14:26:50|||||||||1
1761748030000|2025-10-29 14:27:10|||||||||1
1761748050000|2025-10-29 14:27:30|||||||||1
1761748140000|2025-10-29 14:29:00|||||||||1
1761748360000|2025-10-29 14:32:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1761748390000|2025-10-29 14:33:10|||||||||2
1761748450000|2025-10-29 14:34:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|24
1761748490000|2025-10-29 14:34:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761748510000|2025-10-29 14:35:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1761748520000|2025-10-29 14:35:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1761748540000|2025-10-29 14:35:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761748580000|2025-10-29 14:36:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|150
1761748850000|2025-10-29 14:40:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|212
1761748860000|2025-10-29 14:41:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|88
1761748880000|2025-10-29 14:41:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761748990000|2025-10-29 14:43:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1761749020000|2025-10-29 14:43:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761749040000|2025-10-29 14:44:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1761749090000|2025-10-29 14:44:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761749120000|2025-10-29 14:45:20|18.57|18.49|18.56|18.48|18.59|18.51|18.56|18.48|14
1761749130000|2025-10-29 14:45:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1761749140000|2025-10-29 14:45:40|||||||||50
1761749160000|2025-10-29 14:46:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761749170000|2025-10-29 14:46:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1761749200000|2025-10-29 14:46:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761749260000|2025-10-29 14:47:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761749320000|2025-10-29 14:48:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1761749340000|2025-10-29 14:49:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761749350000|2025-10-29 14:49:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761749380000|2025-10-29 14:49:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761749430000|2025-10-29 14:50:30|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|20
1761749440000|2025-10-29 14:50:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|9
1761749450000|2025-10-29 14:50:50|||||||||2
1761749460000|2025-10-29 14:51:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|8
1761749490000|2025-10-29 14:51:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|8
1761749560000|2025-10-29 14:52:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761749570000|2025-10-29 14:52:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761749580000|2025-10-29 14:53:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761749590000|2025-10-29 14:53:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761749610000|2025-10-29 14:53:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761749660000|2025-10-29 14:54:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761749690000|2025-10-29 14:54:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1761749700000|2025-10-29 14:55:00|||||||||33
1761749790000|2025-10-29 14:56:30|||||||||3
1761749820000|2025-10-29 14:57:00|||||||||66
1761749830000|2025-10-29 14:57:10|||||||||38
1761749910000|2025-10-29 14:58:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|51
1761749980000|2025-10-29 14:59:40|||||||||30
1761750020000|2025-10-29 15:00:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1761750030000|2025-10-29 15:00:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|15
1761750130000|2025-10-29 15:02:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761750200000|2025-10-29 15:03:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1761750250000|2025-10-29 15:04:10|||||||||1
1761750270000|2025-10-29 15:04:30|||||||||2
1761750340000|2025-10-29 15:05:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|5
1761750350000|2025-10-29 15:05:50|||||||||3
1761750420000|2025-10-29 15:07:00|||||||||20
1761750440000|2025-10-29 15:07:20|||||||||169
1761750460000|2025-10-29 15:07:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|15
1761750470000|2025-10-29 15:07:50|||||||||30
1761750510000|2025-10-29 15:08:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761750520000|2025-10-29 15:08:40|||||||||37
1761750530000|2025-10-29 15:08:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|36
1761750590000|2025-10-29 15:09:50|||||||||27
1761750620000|2025-10-29 15:10:20|||||||||2
1761750630000|2025-10-29 15:10:30|||||||||1
1761750650000|2025-10-29 15:10:50|||||||||2
1761750670000|2025-10-29 15:11:10|||||||||1
1761750680000|2025-10-29 15:11:20|||||||||1
1761750700000|2025-10-29 15:11:40|||||||||3
1761750710000|2025-10-29 15:11:50|||||||||1
1761750730000|2025-10-29 15:12:10|||||||||1
1761750750000|2025-10-29 15:12:30|||||||||2
1761750760000|2025-10-29 15:12:40|||||||||1
1761750800000|2025-10-29 15:13:20|||||||||3
1761750830000|2025-10-29 15:13:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|2
1761750840000|2025-10-29 15:14:00|||||||||2
1761750860000|2025-10-29 15:14:20|||||||||1
1761750880000|2025-10-29 15:14:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1761750890000|2025-10-29 15:14:50|||||||||2
1761750910000|2025-10-29 15:15:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761750920000|2025-10-29 15:15:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|402
1761750960000|2025-10-29 15:16:00|||||||||1
1761750970000|2025-10-29 15:16:10|||||||||1
1761751020000|2025-10-29 15:17:00|||||||||2
1761751070000|2025-10-29 15:17:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|154
1761751110000|2025-10-29 15:18:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761751120000|2025-10-29 15:18:40|||||||||7
1761751130000|2025-10-29 15:18:50|||||||||1
1761751190000|2025-10-29 15:19:50|||||||||300
1761751200000|2025-10-29 15:20:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|365
1761751320000|2025-10-29 15:22:00|18.48|18.4|18.47|18.39|18.48|18.4|18.45|18.37|301
1761751330000|2025-10-29 15:22:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761751440000|2025-10-29 15:24:00|||||||||4
1761751450000|2025-10-29 15:24:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|10
1761751460000|2025-10-29 15:24:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|250
1761751470000|2025-10-29 15:24:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|175
1761751510000|2025-10-29 15:25:10|||||||||300
1761751520000|2025-10-29 15:25:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761751550000|2025-10-29 15:25:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761751640000|2025-10-29 15:27:20|||||||||100
1761751670000|2025-10-29 15:27:50|||||||||1
1761751800000|2025-10-29 15:30:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|117
1761751850000|2025-10-29 15:30:50|||||||||1
1761751870000|2025-10-29 15:31:10|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|173
1761751930000|2025-10-29 15:32:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761751960000|2025-10-29 15:32:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761752060000|2025-10-29 15:34:20|||||||||26
1761752320000|2025-10-29 15:38:40|||||||||3
1761752330000|2025-10-29 15:38:50|||||||||1
1761752450000|2025-10-29 15:40:50|||||||||1
1761752500000|2025-10-29 15:41:40|||||||||1
1761752530000|2025-10-29 15:42:10|||||||||1
1761752540000|2025-10-29 15:42:20|||||||||3
1761752550000|2025-10-29 15:42:30|||||||||3
1761752560000|2025-10-29 15:42:40|||||||||3
1761752570000|2025-10-29 15:42:50|||||||||3
1761752580000|2025-10-29 15:43:00|||||||||3
1761752590000|2025-10-29 15:43:10|||||||||3
1761752600000|2025-10-29 15:43:20|||||||||3
1761752610000|2025-10-29 15:43:30|||||||||3
1761752620000|2025-10-29 15:43:40|||||||||2
1761752630000|2025-10-29 15:43:50|||||||||4
1761752640000|2025-10-29 15:44:00|||||||||3
1761752650000|2025-10-29 15:44:10|||||||||3
1761752660000|2025-10-29 15:44:20|||||||||2
1761752670000|2025-10-29 15:44:30|||||||||3
1761752680000|2025-10-29 15:44:40|||||||||3
1761752690000|2025-10-29 15:44:50|||||||||3
1761752700000|2025-10-29 15:45:00|||||||||3
1761752710000|2025-10-29 15:45:10|||||||||2
1761752720000|2025-10-29 15:45:20|||||||||4
1761752730000|2025-10-29 15:45:30|||||||||3
1761752740000|2025-10-29 15:45:40|||||||||3
1761752750000|2025-10-29 15:45:50|||||||||3
1761752760000|2025-10-29 15:46:00|||||||||3
1761752770000|2025-10-29 15:46:10|||||||||3
1761752780000|2025-10-29 15:46:20|||||||||4
1761752790000|2025-10-29 15:46:30|||||||||3
1761752800000|2025-10-29 15:46:40|||||||||2
1761752810000|2025-10-29 15:46:50|||||||||4
1761752820000|2025-10-29 15:47:00|||||||||3
1761752830000|2025-10-29 15:47:10|||||||||3
1761752840000|2025-10-29 15:47:20|||||||||2
1761752850000|2025-10-29 15:47:30|||||||||3
1761752860000|2025-10-29 15:47:40|||||||||3
1761752870000|2025-10-29 15:47:50|||||||||3
1761752880000|2025-10-29 15:48:00|||||||||57
1761752890000|2025-10-29 15:48:10|||||||||2
1761752900000|2025-10-29 15:48:20|||||||||3
1761752910000|2025-10-29 15:48:30|||||||||3
1761752920000|2025-10-29 15:48:40|||||||||25
1761752930000|2025-10-29 15:48:50|||||||||2
1761752940000|2025-10-29 15:49:00|||||||||4
1761752950000|2025-10-29 15:49:10|||||||||25
1761752960000|2025-10-29 15:49:20|||||||||3
1761752970000|2025-10-29 15:49:30|||||||||3
1761752980000|2025-10-29 15:49:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|137
1761752990000|2025-10-29 15:49:50|||||||||3
1761753000000|2025-10-29 15:50:00|||||||||3
1761753010000|2025-10-29 15:50:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|6
1761753020000|2025-10-29 15:50:20|||||||||2
1761753030000|2025-10-29 15:50:30|||||||||3
1761753040000|2025-10-29 15:50:40|||||||||3
1761753050000|2025-10-29 15:50:50|||||||||3
1761753060000|2025-10-29 15:51:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1761753070000|2025-10-29 15:51:10|||||||||2
1761753080000|2025-10-29 15:51:20|||||||||3
1761753090000|2025-10-29 15:51:30|||||||||3
1761753100000|2025-10-29 15:51:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1761753110000|2025-10-29 15:51:50|||||||||2
1761753120000|2025-10-29 15:52:00|||||||||3
1761753130000|2025-10-29 15:52:10|||||||||3
1761753140000|2025-10-29 15:52:20|||||||||3
1761753150000|2025-10-29 15:52:30|||||||||4
1761753160000|2025-10-29 15:52:40|||||||||2
1761753170000|2025-10-29 15:52:50|||||||||3
1761753180000|2025-10-29 15:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1761753190000|2025-10-29 15:53:10|||||||||5
1761753200000|2025-10-29 15:53:20|||||||||2
1761753210000|2025-10-29 15:53:30|||||||||3
1761753220000|2025-10-29 15:53:40|||||||||3
1761753230000|2025-10-29 15:53:50|||||||||3
1761753240000|2025-10-29 15:54:00|||||||||5
1761753250000|2025-10-29 15:54:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1761753260000|2025-10-29 15:54:20|||||||||3
1761753270000|2025-10-29 15:54:30|||||||||3
1761753280000|2025-10-29 15:54:40|||||||||3
1761753290000|2025-10-29 15:54:50|||||||||11
1761753300000|2025-10-29 15:55:00|||||||||36
1761753310000|2025-10-29 15:55:10|||||||||3
1761753320000|2025-10-29 15:55:20|||||||||3
1761753330000|2025-10-29 15:55:30|||||||||3
1761753340000|2025-10-29 15:55:40|||||||||2
1761753350000|2025-10-29 15:55:50|||||||||4
1761753360000|2025-10-29 15:56:00|||||||||28
1761753370000|2025-10-29 15:56:10|||||||||19
1761753380000|2025-10-29 15:56:20|||||||||13
1761753390000|2025-10-29 15:56:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|38
1761753400000|2025-10-29 15:56:40|||||||||17
1761753410000|2025-10-29 15:56:50|||||||||18
1761753420000|2025-10-29 15:57:00|||||||||3
1761753430000|2025-10-29 15:57:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|19
1761753440000|2025-10-29 15:57:20|||||||||3
1761753450000|2025-10-29 15:57:30|||||||||3
1761753460000|2025-10-29 15:57:40|||||||||3
1761753470000|2025-10-29 15:57:50|||||||||2
1761753480000|2025-10-29 15:58:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1761753490000|2025-10-29 15:58:10|||||||||3
1761753500000|2025-10-29 15:58:20|||||||||3
1761753510000|2025-10-29 15:58:30|||||||||3
1761753520000|2025-10-29 15:58:40|||||||||2
1761753530000|2025-10-29 15:58:50|||||||||10
1761753540000|2025-10-29 15:59:00|||||||||3
1761753550000|2025-10-29 15:59:10|||||||||3
1761753560000|2025-10-29 15:59:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|33
1761753570000|2025-10-29 15:59:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1761753580000|2025-10-29 15:59:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|42
1761753590000|2025-10-29 15:59:50|||||||||4
1761753600000|2025-10-29 16:00:00|||||||||30
1761753610000|2025-10-29 16:00:10|||||||||2
1761753620000|2025-10-29 16:00:20|||||||||3
1761753630000|2025-10-29 16:00:30|||||||||3
1761753640000|2025-10-29 16:00:40|||||||||3
1761753650000|2025-10-29 16:00:50|||||||||2
1761753660000|2025-10-29 16:01:00|||||||||3
1761753670000|2025-10-29 16:01:10|||||||||3
1761753680000|2025-10-29 16:01:20|||||||||3
1761753690000|2025-10-29 16:01:30|||||||||3
1761753700000|2025-10-29 16:01:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1761753710000|2025-10-29 16:01:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|20
1761753720000|2025-10-29 16:02:00|||||||||3
1761753730000|2025-10-29 16:02:10|||||||||3
1761753740000|2025-10-29 16:02:20|||||||||2
1761753750000|2025-10-29 16:02:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1761753760000|2025-10-29 16:02:40|||||||||3
1761753770000|2025-10-29 16:02:50|||||||||3
1761753780000|2025-10-29 16:03:00|||||||||3
1761753790000|2025-10-29 16:03:10|||||||||2
1761753800000|2025-10-29 16:03:20|||||||||4
1761753810000|2025-10-29 16:03:30|||||||||3
1761753820000|2025-10-29 16:03:40|||||||||3
1761753830000|2025-10-29 16:03:50|||||||||2
1761753840000|2025-10-29 16:04:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|177
1761753850000|2025-10-29 16:04:10|||||||||3
1761753860000|2025-10-29 16:04:20|||||||||3
1761753870000|2025-10-29 16:04:30|||||||||3
1761753880000|2025-10-29 16:04:40|||||||||2
1761753890000|2025-10-29 16:04:50|||||||||3
1761753900000|2025-10-29 16:05:00|||||||||3
1761753910000|2025-10-29 16:05:10|||||||||3
1761753920000|2025-10-29 16:05:20|||||||||2
1761753930000|2025-10-29 16:05:30|||||||||3
1761753940000|2025-10-29 16:05:40|||||||||3
1761753950000|2025-10-29 16:05:50|||||||||4
1761753960000|2025-10-29 16:06:00|||||||||4
1761753970000|2025-10-29 16:06:10|||||||||2
1761753980000|2025-10-29 16:06:20|||||||||3
1761753990000|2025-10-29 16:06:30|||||||||3
1761754000000|2025-10-29 16:06:40|||||||||3
1761754010000|2025-10-29 16:06:50|||||||||2
1761754020000|2025-10-29 16:07:00|||||||||4
1761754030000|2025-10-29 16:07:10|||||||||3
1761754040000|2025-10-29 16:07:20|||||||||3
1761754050000|2025-10-29 16:07:30|||||||||3
1761754060000|2025-10-29 16:07:40|||||||||3
1761754070000|2025-10-29 16:07:50|||||||||4
1761754080000|2025-10-29 16:08:00|||||||||3
1761754090000|2025-10-29 16:08:10|||||||||3
1761754100000|2025-10-29 16:08:20|||||||||2
1761754110000|2025-10-29 16:08:30|||||||||4
1761754120000|2025-10-29 16:08:40|||||||||3
1761754130000|2025-10-29 16:08:50|||||||||3
1761754140000|2025-10-29 16:09:00|||||||||3
1761754150000|2025-10-29 16:09:10|||||||||2
1761754160000|2025-10-29 16:09:20|||||||||3
1761754170000|2025-10-29 16:09:30|||||||||3
1761754180000|2025-10-29 16:09:40|||||||||4
1761754190000|2025-10-29 16:09:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1761754200000|2025-10-29 16:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1761754210000|2025-10-29 16:10:10|||||||||3
1761754220000|2025-10-29 16:10:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1761754230000|2025-10-29 16:10:30|||||||||4
1761754240000|2025-10-29 16:10:40|||||||||2
1761754250000|2025-10-29 16:10:50|||||||||4
1761754260000|2025-10-29 16:11:00|||||||||3
1761754270000|2025-10-29 16:11:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1761754280000|2025-10-29 16:11:20|||||||||3
1761754290000|2025-10-29 16:11:30|||||||||3
1761754300000|2025-10-29 16:11:40|||||||||3
1761754310000|2025-10-29 16:11:50|||||||||3
1761754320000|2025-10-29 16:12:00|||||||||3
1761754330000|2025-10-29 16:12:10|||||||||1
1761754380000|2025-10-29 16:13:00|||||||||16
1761754430000|2025-10-29 16:13:50|||||||||8
1761754450000|2025-10-29 16:14:10|||||||||1
1761754490000|2025-10-29 16:14:50|||||||||1
1761754530000|2025-10-29 16:15:30|||||||||7
1761754550000|2025-10-29 16:15:50|||||||||1
1761754660000|2025-10-29 16:17:40|||||||||1
1761754670000|2025-10-29 16:17:50|||||||||1
1761754770000|2025-10-29 16:19:30|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|215
1761754780000|2025-10-29 16:19:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|31
1761754870000|2025-10-29 16:21:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761754880000|2025-10-29 16:21:20|||||||||1
1761754890000|2025-10-29 16:21:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761755030000|2025-10-29 16:23:50|||||||||5
1761755090000|2025-10-29 16:24:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761755100000|2025-10-29 16:25:00|||||||||1
1761755110000|2025-10-29 16:25:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761755120000|2025-10-29 16:25:20|||||||||51
1761755150000|2025-10-29 16:25:50|||||||||1
1761755170000|2025-10-29 16:26:10|||||||||1
1761755180000|2025-10-29 16:26:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|104
1761755220000|2025-10-29 16:27:00|||||||||1
1761755280000|2025-10-29 16:28:00|||||||||3
1761755300000|2025-10-29 16:28:20|||||||||60
1761755310000|2025-10-29 16:28:30|||||||||31
1761755320000|2025-10-29 16:28:40|||||||||12
1761755370000|2025-10-29 16:29:30|||||||||1
1761755390000|2025-10-29 16:29:50|||||||||2
1761755460000|2025-10-29 16:31:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|47
1761755470000|2025-10-29 16:31:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761755510000|2025-10-29 16:31:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761755530000|2025-10-29 16:32:10|||||||||1
1761755550000|2025-10-29 16:32:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|3
1761755570000|2025-10-29 16:32:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1761755640000|2025-10-29 16:34:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761755650000|2025-10-29 16:34:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1761755660000|2025-10-29 16:34:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761755730000|2025-10-29 16:35:30|||||||||15
1761755740000|2025-10-29 16:35:40|||||||||1
1761755960000|2025-10-29 16:39:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1761756010000|2025-10-29 16:40:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761756020000|2025-10-29 16:40:20|||||||||5
1761756090000|2025-10-29 16:41:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761756180000|2025-10-29 16:43:00|||||||||1
1761756240000|2025-10-29 16:44:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1761756310000|2025-10-29 16:45:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761756320000|2025-10-29 16:45:20|||||||||4
1761756370000|2025-10-29 16:46:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761756390000|2025-10-29 16:46:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1761756450000|2025-10-29 16:47:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|203
1761756490000|2025-10-29 16:48:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|29
1761756500000|2025-10-29 16:48:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761756530000|2025-10-29 16:48:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761756540000|2025-10-29 16:49:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761756600000|2025-10-29 16:50:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1761756610000|2025-10-29 16:50:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761756620000|2025-10-29 16:50:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|27
1761756680000|2025-10-29 16:51:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761756820000|2025-10-29 16:53:40|||||||||195
1761757080000|2025-10-29 16:58:00|||||||||6
1761757190000|2025-10-29 16:59:50|||||||||20
1761757810000|2025-10-29 17:10:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761757820000|2025-10-29 17:10:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761758070000|2025-10-29 17:14:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|28
1761758720000|2025-10-29 17:25:20|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|9
1761758760000|2025-10-29 17:26:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761758840000|2025-10-29 17:27:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761759090000|2025-10-29 17:31:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|6
1761759270000|2025-10-29 17:34:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1761759790000|2025-10-29 17:43:10|||||||||6
1761759990000|2025-10-29 17:46:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|15
1761760010000|2025-10-29 17:46:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|9
1761760030000|2025-10-29 17:47:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761760180000|2025-10-29 17:49:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761760500000|2025-10-29 17:55:00|||||||||3
1761760560000|2025-10-29 17:56:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761760720000|2025-10-29 17:58:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1761760750000|2025-10-29 17:59:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1761760770000|2025-10-29 17:59:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761760800000|2025-10-29 18:00:00|18.3|18.22|18.28|18.2|18.3|18.22|18.27|18.19|18
1761760810000|2025-10-29 18:00:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1761760820000|2025-10-29 18:00:20|18.25|18.17|18.23|18.15|18.25|18.17|18.2|18.12|23
1761760830000|2025-10-29 18:00:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|2
1761760840000|2025-10-29 18:00:40|18.26|18.18|18.25|18.17|18.27|18.19|18.25|18.17|0
1761760850000|2025-10-29 18:00:50|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1761760860000|2025-10-29 18:01:00|18.25|18.17|18.27|18.19|18.3|18.22|18.25|18.17|2
1761760870000|2025-10-29 18:01:10|18.26|18.18|18.27|18.19|18.27|18.19|18.25|18.17|0
1761760880000|2025-10-29 18:01:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1761760890000|2025-10-29 18:01:30|18.26|18.18|18.27|18.19|18.27|18.19|18.25|18.17|0
1761760900000|2025-10-29 18:01:40|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|0
1761760960000|2025-10-29 18:02:40|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1761760970000|2025-10-29 18:02:50|18.26|18.18|18.27|18.19|18.3|18.22|18.26|18.18|0
1761760980000|2025-10-29 18:03:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1761761040000|2025-10-29 18:04:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|53
1761761050000|2025-10-29 18:04:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761761120000|2025-10-29 18:05:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|92
1761761150000|2025-10-29 18:05:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761761170000|2025-10-29 18:06:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761761190000|2025-10-29 18:06:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1761761210000|2025-10-29 18:06:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1761761220000|2025-10-29 18:07:00|||||||||1
1761761310000|2025-10-29 18:08:30|18.23|18.15|18.22|18.14|18.23|18.15|18.2|18.12|3
1761761340000|2025-10-29 18:09:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761761360000|2025-10-29 18:09:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761761400000|2025-10-29 18:10:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761761420000|2025-10-29 18:10:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761761450000|2025-10-29 18:10:50|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1761761460000|2025-10-29 18:11:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761761480000|2025-10-29 18:11:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761761550000|2025-10-29 18:12:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761761560000|2025-10-29 18:12:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761761650000|2025-10-29 18:14:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1761761680000|2025-10-29 18:14:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1761761690000|2025-10-29 18:14:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1761761700000|2025-10-29 18:15:00|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|0
1761761710000|2025-10-29 18:15:10|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|0
1761761740000|2025-10-29 18:15:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1761761780000|2025-10-29 18:16:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761761800000|2025-10-29 18:16:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761761810000|2025-10-29 18:16:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761761890000|2025-10-29 18:18:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761761940000|2025-10-29 18:19:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761762000000|2025-10-29 18:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761762010000|2025-10-29 18:20:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|9
1761762090000|2025-10-29 18:21:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1761762120000|2025-10-29 18:22:00|||||||||1
1761762190000|2025-10-29 18:23:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|49
1761762210000|2025-10-29 18:23:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761762220000|2025-10-29 18:23:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761762240000|2025-10-29 18:24:00|||||||||3
1761762270000|2025-10-29 18:24:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761762300000|2025-10-29 18:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761762350000|2025-10-29 18:25:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1761762370000|2025-10-29 18:26:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761762420000|2025-10-29 18:27:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761762490000|2025-10-29 18:28:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1761762520000|2025-10-29 18:28:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761762550000|2025-10-29 18:29:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761762780000|2025-10-29 18:33:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|201
1761762810000|2025-10-29 18:33:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1761762820000|2025-10-29 18:33:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1761762840000|2025-10-29 18:34:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761762860000|2025-10-29 18:34:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761762910000|2025-10-29 18:35:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761762920000|2025-10-29 18:35:20|18.32|18.24|18.39|18.31|18.39|18.31|18.32|18.24|18
1761762930000|2025-10-29 18:35:30|18.4|18.32|18.42|18.34|18.48|18.4|18.4|18.32|157
1761762940000|2025-10-29 18:35:40|18.44|18.36|18.47|18.39|18.47|18.39|18.4|18.32|62
1761762950000|2025-10-29 18:35:50|18.44|18.36|18.44|18.36|18.44|18.36|18.4|18.32|11
1761762960000|2025-10-29 18:36:00|18.45|18.37|18.49|18.41|18.51|18.43|18.45|18.37|2
1761762970000|2025-10-29 18:36:10|18.51|18.43|18.48|18.4|18.51|18.43|18.45|18.37|0
1761762980000|2025-10-29 18:36:20|18.47|18.39|18.45|18.37|18.48|18.4|18.44|18.36|0
1761762990000|2025-10-29 18:36:30|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|0
1761763000000|2025-10-29 18:36:40|18.44|18.36|18.51|18.43|18.51|18.43|18.44|18.36|0
1761763010000|2025-10-29 18:36:50|18.49|18.41|18.47|18.39|18.51|18.43|18.45|18.37|0
1761763020000|2025-10-29 18:37:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1761763030000|2025-10-29 18:37:10|18.48|18.4|18.49|18.41|18.52|18.44|18.48|18.4|0
1761763040000|2025-10-29 18:37:20|18.51|18.43|18.49|18.41|18.52|18.44|18.49|18.41|0
1761763050000|2025-10-29 18:37:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1761763060000|2025-10-29 18:37:40|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|0
1761763070000|2025-10-29 18:37:50|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1761763080000|2025-10-29 18:38:00|18.51|18.43|18.5|18.42|18.52|18.44|18.49|18.41|0
1761763090000|2025-10-29 18:38:10|18.52|18.44|18.52|18.44|18.53|18.45|18.49|18.41|0
1761763100000|2025-10-29 18:38:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1761763110000|2025-10-29 18:38:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1761763120000|2025-10-29 18:38:40|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|0
1761763130000|2025-10-29 18:38:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1761763140000|2025-10-29 18:39:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1761763150000|2025-10-29 18:39:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|9
1761763160000|2025-10-29 18:39:20|18.53|18.45|18.58|18.5|18.58|18.5|18.52|18.44|2
1761763170000|2025-10-29 18:39:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1761763180000|2025-10-29 18:39:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1761763190000|2025-10-29 18:39:50|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1761763200000|2025-10-29 18:40:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1761763210000|2025-10-29 18:40:10|18.55|18.47|18.58|18.5|18.58|18.5|18.52|18.44|3
1761763220000|2025-10-29 18:40:20|18.57|18.49|18.63|18.55|18.63|18.55|18.57|18.49|0
1761763230000|2025-10-29 18:40:30|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|2
1761763240000|2025-10-29 18:40:40|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1761763260000|2025-10-29 18:41:00|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|0
1761763270000|2025-10-29 18:41:10|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|0
1761763280000|2025-10-29 18:41:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761763290000|2025-10-29 18:41:30|18.6|18.52|18.57|18.49|18.61|18.53|18.57|18.49|0
1761763300000|2025-10-29 18:41:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1761763310000|2025-10-29 18:41:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761763320000|2025-10-29 18:42:00|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|4
1761763330000|2025-10-29 18:42:10|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|0
1761763340000|2025-10-29 18:42:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761763350000|2025-10-29 18:42:30|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1761763360000|2025-10-29 18:42:40|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|4
1761763380000|2025-10-29 18:43:00|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|0
1761763390000|2025-10-29 18:43:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761763400000|2025-10-29 18:43:20|18.61|18.53|18.5|18.42|18.61|18.53|18.5|18.42|2
1761763410000|2025-10-29 18:43:30|18.52|18.44|18.5|18.42|18.53|18.45|18.5|18.42|13
1761763420000|2025-10-29 18:43:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1761763430000|2025-10-29 18:43:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1761763440000|2025-10-29 18:44:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761763450000|2025-10-29 18:44:10|18.52|18.44|18.51|18.43|18.52|18.44|18.49|18.41|0
1761763460000|2025-10-29 18:44:20|18.49|18.41|18.56|18.48|18.58|18.5|18.49|18.41|2
1761763490000|2025-10-29 18:44:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761763500000|2025-10-29 18:45:00|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|40
1761763510000|2025-10-29 18:45:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1761763520000|2025-10-29 18:45:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|1
1761763540000|2025-10-29 18:45:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1761763560000|2025-10-29 18:46:00|18.48|18.4|18.49|18.41|18.51|18.43|18.47|18.39|0
1761763570000|2025-10-29 18:46:10|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|0
1761763600000|2025-10-29 18:46:40|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1761763610000|2025-10-29 18:46:50|18.47|18.39|18.4|18.32|18.47|18.39|18.4|18.32|26
1761763620000|2025-10-29 18:47:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|5
1761763630000|2025-10-29 18:47:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761763640000|2025-10-29 18:47:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761763650000|2025-10-29 18:47:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1761763660000|2025-10-29 18:47:40|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1761763670000|2025-10-29 18:47:50|18.48|18.4|18.51|18.43|18.51|18.43|18.47|18.39|0
1761763680000|2025-10-29 18:48:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761763690000|2025-10-29 18:48:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761763700000|2025-10-29 18:48:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761763710000|2025-10-29 18:48:30|||||||||1
1761763720000|2025-10-29 18:48:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|1
1761763740000|2025-10-29 18:49:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1761763750000|2025-10-29 18:49:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1761763760000|2025-10-29 18:49:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1761763770000|2025-10-29 18:49:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1761763780000|2025-10-29 18:49:40|18.53|18.28|18.46|18.38|18.53|18.38|18.46|18.28|0
1761763790000|2025-10-29 18:49:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761763800000|2025-10-29 18:50:00|18.46|18.38|18.4|18.32|18.46|18.38|18.4|18.32|3
1761763810000|2025-10-29 18:50:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1761763820000|2025-10-29 18:50:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761763830000|2025-10-29 18:50:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761763840000|2025-10-29 18:50:40|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|2
1761763850000|2025-10-29 18:50:50|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|0
1761763860000|2025-10-29 18:51:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|0
1761763870000|2025-10-29 18:51:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761763880000|2025-10-29 18:51:20|18.37|18.29|18.39|18.31|18.41|18.33|18.37|18.29|1
1761763890000|2025-10-29 18:51:30|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|2
1761763900000|2025-10-29 18:51:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761763930000|2025-10-29 18:52:10|||||||||8
1761763950000|2025-10-29 18:52:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|18
1761763960000|2025-10-29 18:52:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1761763970000|2025-10-29 18:52:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761763990000|2025-10-29 18:53:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1761764000000|2025-10-29 18:53:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1761764010000|2025-10-29 18:53:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1761764020000|2025-10-29 18:53:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1761764040000|2025-10-29 18:54:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761764060000|2025-10-29 18:54:20|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|19
1761764070000|2025-10-29 18:54:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|19
1761764080000|2025-10-29 18:54:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761764090000|2025-10-29 18:54:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1761764100000|2025-10-29 18:55:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1761764110000|2025-10-29 18:55:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1761764130000|2025-10-29 18:55:30|18.25|18.17|18.26|18.18|18.26|18.18|18.24|18.16|0
1761764150000|2025-10-29 18:55:50|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|19
1761764160000|2025-10-29 18:56:00|18.27|18.19|18.29|18.21|18.31|18.23|18.27|18.19|2
1761764170000|2025-10-29 18:56:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761764180000|2025-10-29 18:56:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1761764200000|2025-10-29 18:56:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761764230000|2025-10-29 18:57:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761764270000|2025-10-29 18:57:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1761764280000|2025-10-29 18:58:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1761764290000|2025-10-29 18:58:10|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1761764320000|2025-10-29 18:58:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1761764330000|2025-10-29 18:58:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1761764340000|2025-10-29 18:59:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761764360000|2025-10-29 18:59:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761764390000|2025-10-29 18:59:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1761764400000|2025-10-29 19:00:00|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1761764420000|2025-10-29 19:00:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|25
1761764440000|2025-10-29 19:00:40|18.32|18.24|18.31|18.23|18.33|18.25|18.31|18.23|0
1761764450000|2025-10-29 19:00:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761764470000|2025-10-29 19:01:10|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|0
1761764480000|2025-10-29 19:01:20|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1761764500000|2025-10-29 19:01:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761764510000|2025-10-29 19:01:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1761764530000|2025-10-29 19:02:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1761764540000|2025-10-29 19:02:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1761764550000|2025-10-29 19:02:30|||||||||1
1761764570000|2025-10-29 19:02:50|||||||||3
1761764580000|2025-10-29 19:03:00|||||||||2
1761764590000|2025-10-29 19:03:10|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|37
1761764610000|2025-10-29 19:03:30|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1761764620000|2025-10-29 19:03:40|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|1
1761764640000|2025-10-29 19:04:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|70
1761764650000|2025-10-29 19:04:10|||||||||1
1761764660000|2025-10-29 19:04:20|||||||||1
1761764680000|2025-10-29 19:04:40|||||||||1
1761764700000|2025-10-29 19:05:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|201
1761764710000|2025-10-29 19:05:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761764720000|2025-10-29 19:05:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761764740000|2025-10-29 19:05:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761764760000|2025-10-29 19:06:00|18.49|18.41|18.47|18.39|18.49|18.41|18.45|18.37|0
1761764780000|2025-10-29 19:06:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1761764790000|2025-10-29 19:06:30|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1761764820000|2025-10-29 19:07:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1761764830000|2025-10-29 19:07:10|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|0
1761764840000|2025-10-29 19:07:20|18.53|18.28|18.44|18.36|18.53|18.38|18.44|18.28|50
1761764850000|2025-10-29 19:07:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761764860000|2025-10-29 19:07:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761764880000|2025-10-29 19:08:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761764890000|2025-10-29 19:08:10|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1761764900000|2025-10-29 19:08:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1761764920000|2025-10-29 19:08:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761764930000|2025-10-29 19:08:50|||||||||1
1761764940000|2025-10-29 19:09:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761764990000|2025-10-29 19:09:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761765030000|2025-10-29 19:10:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761765040000|2025-10-29 19:10:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761765050000|2025-10-29 19:10:50|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1761765070000|2025-10-29 19:11:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1761765090000|2025-10-29 19:11:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1761765110000|2025-10-29 19:11:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761765130000|2025-10-29 19:12:10|18.37|18.29|18.39|18.31|18.41|18.33|18.37|18.29|0
1761765140000|2025-10-29 19:12:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1761765150000|2025-10-29 19:12:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761765160000|2025-10-29 19:12:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761765170000|2025-10-29 19:12:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761765180000|2025-10-29 19:13:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1761765190000|2025-10-29 19:13:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1761765280000|2025-10-29 19:14:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761765290000|2025-10-29 19:14:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761765300000|2025-10-29 19:15:00|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1761765310000|2025-10-29 19:15:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761765320000|2025-10-29 19:15:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1761765330000|2025-10-29 19:15:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761765340000|2025-10-29 19:15:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1761765370000|2025-10-29 19:16:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761765430000|2025-10-29 19:17:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|51
1761765440000|2025-10-29 19:17:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1761765450000|2025-10-29 19:17:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761765460000|2025-10-29 19:17:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761765470000|2025-10-29 19:17:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765490000|2025-10-29 19:18:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765500000|2025-10-29 19:18:20|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|2
1761765510000|2025-10-29 19:18:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761765530000|2025-10-29 19:18:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1761765560000|2025-10-29 19:19:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765570000|2025-10-29 19:19:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765580000|2025-10-29 19:19:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765590000|2025-10-29 19:19:50|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1761765600000|2025-10-29 19:20:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761765620000|2025-10-29 19:20:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|1
1761765630000|2025-10-29 19:20:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761765640000|2025-10-29 19:20:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|14
1761765650000|2025-10-29 19:20:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1761765670000|2025-10-29 19:21:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761765700000|2025-10-29 19:21:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765710000|2025-10-29 19:21:50|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1761765730000|2025-10-29 19:22:10|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1761765780000|2025-10-29 19:23:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1761765790000|2025-10-29 19:23:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1761765800000|2025-10-29 19:23:20|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1761765810000|2025-10-29 19:23:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761765830000|2025-10-29 19:23:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761765850000|2025-10-29 19:24:10|||||||||4
1761765860000|2025-10-29 19:24:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|3
1761765900000|2025-10-29 19:25:00|18.49|18.41|18.48|18.4|18.51|18.43|18.48|18.4|0
1761765930000|2025-10-29 19:25:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761765940000|2025-10-29 19:25:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1761765950000|2025-10-29 19:25:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1761765970000|2025-10-29 19:26:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761765990000|2025-10-29 19:26:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761766000000|2025-10-29 19:26:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761766020000|2025-10-29 19:27:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761766060000|2025-10-29 19:27:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761766070000|2025-10-29 19:27:50|18.47|18.39|18.46|18.38|18.47|18.39|18.43|18.35|0
1761766090000|2025-10-29 19:28:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761766130000|2025-10-29 19:28:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|1
1761766150000|2025-10-29 19:29:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761766160000|2025-10-29 19:29:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761766170000|2025-10-29 19:29:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761766200000|2025-10-29 19:30:00|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|33
1761766210000|2025-10-29 19:30:10|||||||||18
1761766220000|2025-10-29 19:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1761766280000|2025-10-29 19:31:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761766330000|2025-10-29 19:32:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|4
1761766380000|2025-10-29 19:33:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1761766390000|2025-10-29 19:33:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|8
1761766420000|2025-10-29 19:33:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761766430000|2025-10-29 19:33:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761766440000|2025-10-29 19:34:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|15
1761766450000|2025-10-29 19:34:10|||||||||66
1761766490000|2025-10-29 19:34:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761766500000|2025-10-29 19:35:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1761766510000|2025-10-29 19:35:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761766520000|2025-10-29 19:35:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1761766530000|2025-10-29 19:35:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|68
1761766540000|2025-10-29 19:35:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761766560000|2025-10-29 19:36:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|1
1761766570000|2025-10-29 19:36:10|18.62|18.54|18.58|18.5|18.63|18.55|18.58|18.5|22
1761766580000|2025-10-29 19:36:20|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1761766590000|2025-10-29 19:36:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761766620000|2025-10-29 19:37:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761766670000|2025-10-29 19:37:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1761766690000|2025-10-29 19:38:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1761766700000|2025-10-29 19:38:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761766720000|2025-10-29 19:38:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761766760000|2025-10-29 19:39:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761766820000|2025-10-29 19:40:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761766850000|2025-10-29 19:40:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761766860000|2025-10-29 19:41:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761766870000|2025-10-29 19:41:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1761766900000|2025-10-29 19:41:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761766910000|2025-10-29 19:41:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1761766940000|2025-10-29 19:42:20|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1761766950000|2025-10-29 19:42:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761766960000|2025-10-29 19:42:40|||||||||1
1761767010000|2025-10-29 19:43:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761767030000|2025-10-29 19:43:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761767040000|2025-10-29 19:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761767050000|2025-10-29 19:44:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761767060000|2025-10-29 19:44:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761767070000|2025-10-29 19:44:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761767090000|2025-10-29 19:44:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761767100000|2025-10-29 19:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761767120000|2025-10-29 19:45:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761767130000|2025-10-29 19:45:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761767140000|2025-10-29 19:45:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761767150000|2025-10-29 19:45:50|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1761767160000|2025-10-29 19:46:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761767200000|2025-10-29 19:46:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761767220000|2025-10-29 19:47:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1761767230000|2025-10-29 19:47:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|3
1761767250000|2025-10-29 19:47:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761767290000|2025-10-29 19:48:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761767300000|2025-10-29 19:48:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761767350000|2025-10-29 19:49:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761767360000|2025-10-29 19:49:20|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|4
1761767370000|2025-10-29 19:49:30|||||||||5
1761767380000|2025-10-29 19:49:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1761767400000|2025-10-29 19:50:00|18.59|18.51|18.52|18.44|18.59|18.51|18.52|18.44|80
1761767440000|2025-10-29 19:50:40|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|0
1761767460000|2025-10-29 19:51:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761767480000|2025-10-29 19:51:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1761767490000|2025-10-29 19:51:30|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1761767610000|2025-10-29 19:53:30|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1761767710000|2025-10-29 19:55:10|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1761767720000|2025-10-29 19:55:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1761767730000|2025-10-29 19:55:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761767740000|2025-10-29 19:55:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1761767750000|2025-10-29 19:55:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1761767790000|2025-10-29 19:56:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761767800000|2025-10-29 19:56:40|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1761767820000|2025-10-29 19:57:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761767870000|2025-10-29 19:57:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1761767880000|2025-10-29 19:58:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761767900000|2025-10-29 19:58:20|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1761767920000|2025-10-29 19:58:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|7
1761767930000|2025-10-29 19:58:50|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1761767980000|2025-10-29 19:59:40|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|14
1761768060000|2025-10-29 20:01:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|352
1761768070000|2025-10-29 20:01:10|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1761768090000|2025-10-29 20:01:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1761768100000|2025-10-29 20:01:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761768120000|2025-10-29 20:02:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1761768130000|2025-10-29 20:02:10|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1761768140000|2025-10-29 20:02:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1761768150000|2025-10-29 20:02:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1761768160000|2025-10-29 20:02:40|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|0
1761768170000|2025-10-29 20:02:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1761768180000|2025-10-29 20:03:00|18.65|18.57|18.72|18.64|18.72|18.64|18.65|18.57|0
1761768190000|2025-10-29 20:03:10|18.69|18.61|18.67|18.59|18.69|18.61|18.65|18.57|0
1761768200000|2025-10-29 20:03:20|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|2
1761768210000|2025-10-29 20:03:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1761768220000|2025-10-29 20:03:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761768230000|2025-10-29 20:03:50|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|3
1761768240000|2025-10-29 20:04:00|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|0
1761768250000|2025-10-29 20:04:10|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|0
1761768260000|2025-10-29 20:04:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1761768270000|2025-10-29 20:04:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761768280000|2025-10-29 20:04:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1761768300000|2025-10-29 20:05:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1761768310000|2025-10-29 20:05:10|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1761768350000|2025-10-29 20:05:50|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|1
1761768360000|2025-10-29 20:06:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761768460000|2025-10-29 20:07:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|31
1761768470000|2025-10-29 20:07:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|20
1761768490000|2025-10-29 20:08:10|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|0
1761768500000|2025-10-29 20:08:20|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|0
1761768510000|2025-10-29 20:08:30|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|6
1761768540000|2025-10-29 20:09:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1761768550000|2025-10-29 20:09:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761768580000|2025-10-29 20:09:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|5
1761768590000|2025-10-29 20:09:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1761768620000|2025-10-29 20:10:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1761768640000|2025-10-29 20:10:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1761768690000|2025-10-29 20:11:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1761768700000|2025-10-29 20:11:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761768800000|2025-10-29 20:13:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1761768810000|2025-10-29 20:13:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761768820000|2025-10-29 20:13:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761768840000|2025-10-29 20:14:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761768860000|2025-10-29 20:14:20|18.77|18.69|18.78|18.7|18.79|18.71|18.75|18.67|1
1761768880000|2025-10-29 20:14:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761768890000|2025-10-29 20:14:50|18.78|18.7|18.77|18.69|18.78|18.7|18.76|18.68|0
1761769840000|2025-10-29 20:30:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761769900000|2025-10-29 20:31:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1761769920000|2025-10-29 20:32:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761770140000|2025-10-29 20:35:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761770150000|2025-10-29 20:35:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761770200000|2025-10-29 20:36:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1761770210000|2025-10-29 20:36:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761770250000|2025-10-29 20:37:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1761770280000|2025-10-29 20:38:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1761770340000|2025-10-29 20:39:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1761770460000|2025-10-29 20:41:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1761770470000|2025-10-29 20:41:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1761770530000|2025-10-29 20:42:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761770580000|2025-10-29 20:43:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761770610000|2025-10-29 20:43:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761770920000|2025-10-29 20:48:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761771020000|2025-10-29 20:50:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761771030000|2025-10-29 20:50:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761771060000|2025-10-29 20:51:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761771100000|2025-10-29 20:51:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1761771220000|2025-10-29 20:53:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761771260000|2025-10-29 20:54:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761771460000|2025-10-29 20:57:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|3
1761771480000|2025-10-29 20:58:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1761771490000|2025-10-29 20:58:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1761771540000|2025-10-29 20:59:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1761771570000|2025-10-29 20:59:30|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|26
1761771590000|2025-10-29 20:59:50|18.67|18.59|18.66|18.58|18.67|18.59|18.65|18.57|0
1761771600000|2025-10-29 21:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761783300000|2025-10-30 00:15:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1761783600000|2025-10-30 00:20:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1761783610000|2025-10-30 00:20:10|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1761783670000|2025-10-30 00:21:10|18.65|18.4|18.69|18.39|18.69|18.4|18.65|18.39|0
1761783700000|2025-10-30 00:21:40|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761783840000|2025-10-30 00:24:00|18.64|18.39|18.64|18.39|18.65|18.39|18.64|18.35|0
1761783850000|2025-10-30 00:24:10|18.66|18.36|18.64|18.39|18.66|18.4|18.64|18.36|0
1761783860000|2025-10-30 00:24:20|18.65|18.4|18.64|18.39|18.65|18.4|18.63|18.35|0
1761783870000|2025-10-30 00:24:30|18.65|18.4|18.65|18.4|18.65|18.4|18.63|18.35|0
1761783880000|2025-10-30 00:24:40|18.64|18.39|18.64|18.39|18.65|18.4|18.63|18.35|0
1761783900000|2025-10-30 00:25:00|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761783930000|2025-10-30 00:25:30|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761783970000|2025-10-30 00:26:10|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.35|0
1761784000000|2025-10-30 00:26:40|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784070000|2025-10-30 00:27:50|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784100000|2025-10-30 00:28:20|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784140000|2025-10-30 00:29:00|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1761784170000|2025-10-30 00:29:30|18.65|18.35|18.63|18.38|18.65|18.39|18.63|18.35|0
1761784180000|2025-10-30 00:29:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1761784210000|2025-10-30 00:30:10|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784240000|2025-10-30 00:30:40|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784280000|2025-10-30 00:31:20|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784310000|2025-10-30 00:31:50|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1761784380000|2025-10-30 00:33:00|18.65|18.35|18.65|18.4|18.65|18.4|18.63|18.35|0
1761784390000|2025-10-30 00:33:10|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1761784410000|2025-10-30 00:33:30|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784450000|2025-10-30 00:34:10|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784480000|2025-10-30 00:34:40|18.65|18.4|18.64|18.39|18.66|18.4|18.64|18.35|0
1761784520000|2025-10-30 00:35:20|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784550000|2025-10-30 00:35:50|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784580000|2025-10-30 00:36:20|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1761784620000|2025-10-30 00:37:00|18.65|18.35|18.64|18.39|18.65|18.4|18.64|18.35|0
1761784650000|2025-10-30 00:37:30|18.65|18.4|18.64|18.39|18.65|18.4|18.63|18.35|0
1761784690000|2025-10-30 00:38:10|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784720000|2025-10-30 00:38:40|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.35|0
1761784760000|2025-10-30 00:39:20|18.65|18.35|18.64|18.39|18.65|18.39|18.63|18.35|0
1761784790000|2025-10-30 00:39:50|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.35|0
1761784830000|2025-10-30 00:40:30|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784860000|2025-10-30 00:41:00|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761784890000|2025-10-30 00:41:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761784900000|2025-10-30 00:41:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1761784930000|2025-10-30 00:42:10|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.35|0
1761784960000|2025-10-30 00:42:40|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761785000000|2025-10-30 00:43:20|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761785030000|2025-10-30 00:43:50|18.65|18.35|18.64|18.39|18.66|18.39|18.64|18.35|0
1761785070000|2025-10-30 00:44:30|18.65|18.35|18.64|18.39|18.65|18.39|18.64|18.35|0
1761785100000|2025-10-30 00:45:00|18.65|18.35|18.65|18.57|18.68|18.57|18.63|18.35|6
1761785110000|2025-10-30 00:45:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761785290000|2025-10-30 00:48:10|18.73|18.48|18.67|18.42|18.73|18.53|18.61|18.42|0
1761785310000|2025-10-30 00:48:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761786320000|2025-10-30 01:05:20|18.68|18.43|18.68|18.43|18.7|18.45|18.68|18.43|0
1761786330000|2025-10-30 01:05:30|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1761786340000|2025-10-30 01:05:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1761786360000|2025-10-30 01:06:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761786370000|2025-10-30 01:06:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1761786670000|2025-10-30 01:11:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761786720000|2025-10-30 01:12:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1761786830000|2025-10-30 01:13:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761786840000|2025-10-30 01:14:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1761786990000|2025-10-30 01:16:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761787010000|2025-10-30 01:16:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1761787060000|2025-10-30 01:17:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1761787680000|2025-10-30 01:28:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761787700000|2025-10-30 01:28:20|18.7|18.45|18.68|18.43|18.7|18.45|18.68|18.43|0
1761787820000|2025-10-30 01:30:20|18.69|18.44|18.72|18.47|18.72|18.47|18.69|18.44|0
1761787830000|2025-10-30 01:30:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761787850000|2025-10-30 01:30:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761787980000|2025-10-30 01:33:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761787990000|2025-10-30 01:33:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761788010000|2025-10-30 01:33:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761788040000|2025-10-30 01:34:00|18.61|18.53|18.68|18.43|18.71|18.53|18.61|18.43|0
1761788550000|2025-10-30 01:42:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1761788630000|2025-10-30 01:43:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761788700000|2025-10-30 01:45:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1761788770000|2025-10-30 01:46:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1761789200000|2025-10-30 01:53:20|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1761789780000|2025-10-30 02:03:00|18.69|18.39|18.65|18.4|18.69|18.42|18.65|18.39|0
1761796850000|2025-10-30 04:00:50|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.46|0
1761796870000|2025-10-30 04:01:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761796880000|2025-10-30 04:01:20|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1761796890000|2025-10-30 04:01:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761797070000|2025-10-30 04:04:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761797160000|2025-10-30 04:06:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1761797340000|2025-10-30 04:09:00|18.75|18.5|18.73|18.48|18.75|18.5|18.73|18.48|0
1761797350000|2025-10-30 04:09:10|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1761797370000|2025-10-30 04:09:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1761797400000|2025-10-30 04:10:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1761797410000|2025-10-30 04:10:10|18.79|18.49|18.79|18.49|18.79|18.53|18.78|18.49|0
1761797420000|2025-10-30 04:10:20|18.78|18.53|18.8|18.55|18.8|18.55|18.78|18.53|0
1761797440000|2025-10-30 04:10:40|18.83|18.58|18.87|18.62|18.88|18.62|18.83|18.56|0
1761797450000|2025-10-30 04:10:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1761797460000|2025-10-30 04:11:00|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1761797470000|2025-10-30 04:11:10|18.98|18.73|18.94|18.69|18.99|18.74|18.94|18.69|0
1761797480000|2025-10-30 04:11:20|18.93|18.68|18.93|18.63|18.93|18.68|18.93|18.63|0
1761797490000|2025-10-30 04:11:30|18.88|18.62|18.93|18.63|18.93|18.63|18.88|18.62|0
1761797500000|2025-10-30 04:11:40||18.68||18.68||18.68||18.68|0
1761797540000|2025-10-30 04:12:20||18.63||18.63||18.63||18.63|0
1761797590000|2025-10-30 04:13:10|18.91|18.68|18.98|18.73|18.98|18.73|18.91|18.66|0
1761797600000|2025-10-30 04:13:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761797610000|2025-10-30 04:13:30|18.98|18.73|18.98|18.68|18.98|18.73|18.98|18.68|0
1761797620000|2025-10-30 04:13:40|18.93||18.93||18.93||18.93||0
1761797630000|2025-10-30 04:13:50|18.98|18.73|18.99|18.74|18.99|18.74|18.98|18.73|0
1761797660000|2025-10-30 04:14:20|19.01|18.76|19.04|18.79|19.04|18.94|19|18.76|3
1761797680000|2025-10-30 04:14:40|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1761797700000|2025-10-30 04:15:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1761797770000|2025-10-30 04:16:10|19.02|18.77|18.98|18.73|19.02|18.77|18.98|18.73|0
1761797810000|2025-10-30 04:16:50|18.99|18.74|18.98|18.73|19.01|18.76|18.98|18.73|0
1761797870000|2025-10-30 04:17:50|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761797890000|2025-10-30 04:18:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761797910000|2025-10-30 04:18:30|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1761797970000|2025-10-30 04:19:30|18.93|18.63|18.94|18.64|18.94|18.64|18.93|18.63|0
1761798020000|2025-10-30 04:20:20|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1761798060000|2025-10-30 04:21:00|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1761798070000|2025-10-30 04:21:10|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1761798080000|2025-10-30 04:21:20|18.94|18.64|18.93|18.63|18.94|18.64|18.93|18.63|0
1761798090000|2025-10-30 04:21:30|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1761798130000|2025-10-30 04:22:10|18.93|18.68|18.99|18.69|18.99|18.69|18.93|18.68|0
1761798210000|2025-10-30 04:23:30|18.98|18.73|18.99|18.74|18.99|18.74|18.98|18.73|0
1761798220000|2025-10-30 04:23:40|19.03|18.73|19.03|18.78|19.03|18.78|19.03|18.73|0
1761798260000|2025-10-30 04:24:20|19.01|18.76|19.03|18.78|19.03|18.78|19.01|18.76|0
1761798290000|2025-10-30 04:24:50|19.04|18.79|19.16|18.91|19.18|19.04|19.04|18.79|2
1761798300000|2025-10-30 04:25:00|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1761798310000|2025-10-30 04:25:10|19.09|18.84|19.08|18.78|19.09|18.84|19.08|18.78|0
1761798320000|2025-10-30 04:25:20|19.03||19.03||19.03||19.03||0
1761798360000|2025-10-30 04:26:00|19.08||19.08||19.08||19.08||0
1761798400000|2025-10-30 04:26:40|19.03||19.03||19.03||19.03||0
1761798430000|2025-10-30 04:27:10|19.08||19.08||19.08||19.08||0
1761798490000|2025-10-30 04:28:10|19.03||19.03||19.03||19.03||0
1761798520000|2025-10-30 04:28:40|19.08||19.08||19.08||19.08||0
1761798530000|2025-10-30 04:28:50|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1761798540000|2025-10-30 04:29:00|19.08|18.78|19.08|18.78|19.1|18.8|19.08|18.78|0
1761798620000|2025-10-30 04:30:20|19.09|18.79|19.08|18.78|19.09|18.79|19.08|18.78|0
1761798650000|2025-10-30 04:30:50|19.03||19.03||19.03||19.03||0
1761798670000|2025-10-30 04:31:10|19.08|18.83|19.12|18.87|19.12|18.87|19.08|18.83|0
1761798700000|2025-10-30 04:31:40|19.13|18.88|19.12|18.87|19.13|18.88|19.12|18.87|0
1761798710000|2025-10-30 04:31:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1761798720000|2025-10-30 04:32:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1761798730000|2025-10-30 04:32:10|19.1|18.85|19.12|18.87|19.13|18.88|19.1|18.85|0
1761798740000|2025-10-30 04:32:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1761798760000|2025-10-30 04:32:40|19.12|18.87|19.17|18.92|19.17|18.92|19.06|18.78|0
1761798790000|2025-10-30 04:33:10|19.15|18.9|19.13|18.88|19.15|18.9|19.12|18.82|0
1761798800000|2025-10-30 04:33:20|19.12|18.87|19.13|18.88|19.13|18.88|19.08|18.83|0
1761798810000|2025-10-30 04:33:30|19.07|18.83|19.07|18.99|19.14|18.99|19.07|18.83|0
1761798820000|2025-10-30 04:33:40|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1761798830000|2025-10-30 04:33:50|19.18|18.83|19.13|18.88|19.18|18.93|19.1|18.83|0
1761798840000|2025-10-30 04:34:00|19.14|18.89|19.18|18.93|19.18|18.93|19.13|18.83|0
1761798850000|2025-10-30 04:34:10|19.14|18.89|19.14|18.89|19.18|18.93|19.13|18.83|0
1761798860000|2025-10-30 04:34:20|19.08|18.83|19.14|18.89|19.14|18.89|19.08|18.83|0
1761798870000|2025-10-30 04:34:30|19.13|18.88|19.12|18.87|19.13|18.88|19.08|18.83|0
1761798880000|2025-10-30 04:34:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1761798890000|2025-10-30 04:34:50|19.12|18.87|19.13|18.88|19.13|18.88|19.12|18.87|0
1761798900000|2025-10-30 04:35:00|19.12|18.87|18.93|18.63|19.12|18.87|18.93|18.63|0
1761798910000|2025-10-30 04:35:10|18.95|18.68|18.98|18.73|18.99|18.73|18.93|18.68|0
1761798920000|2025-10-30 04:35:20|18.93|18.68|18.95|18.7|18.99|18.7|18.93|18.68|0
1761798930000|2025-10-30 04:35:30|18.93|18.68|18.98|18.73|18.99|18.73|18.93|18.68|0
1761798950000|2025-10-30 04:35:50|18.95|18.7|18.93|18.68|18.99|18.7|18.93|18.68|0
1761798960000|2025-10-30 04:36:00|18.99|18.69|18.93|18.68|18.99|18.69|18.93|18.68|0
1761798980000|2025-10-30 04:36:20|18.94|18.69|18.93|18.68|18.99|18.69|18.93|18.68|0
1761798990000|2025-10-30 04:36:30|18.98|18.69|18.99|18.69|18.99|18.69|18.93|18.68|0
1761799000000|2025-10-30 04:36:40|18.98|18.68|18.88|18.63|18.98|18.71|18.88|18.63|0
1761799010000|2025-10-30 04:36:50|18.89|18.64|18.93|18.68|18.94|18.68|18.89|18.64|0
1761799020000|2025-10-30 04:37:00|18.94|18.64|18.93|18.68|18.96|18.69|18.9|18.64|0
1761799030000|2025-10-30 04:37:10|18.94|18.64|18.93|18.68|18.94|18.68|18.93|18.64|0
1761799040000|2025-10-30 04:37:20|18.94|18.64|18.93|18.68|18.94|18.68|18.93|18.64|0
1761799050000|2025-10-30 04:37:30|18.95|18.7|18.93|18.68|18.96|18.7|18.93|18.64|0
1761799060000|2025-10-30 04:37:40|18.99|18.69|18.99|18.69|18.99|18.69|18.93|18.68|0
1761799070000|2025-10-30 04:37:50|18.95|18.7|18.89|18.64|18.95|18.7|18.87|18.62|0
1761799080000|2025-10-30 04:38:00|18.93|18.68|18.89|18.64|18.94|18.69|18.89|18.64|0
1761799090000|2025-10-30 04:38:10|18.9|18.65|18.93|18.68|18.93|18.68|18.9|18.65|0
1761799100000|2025-10-30 04:38:20|18.94|18.69|19.03|18.73|19.03|18.73|18.94|18.67|0
1761799110000|2025-10-30 04:38:30|18.99|18.74|18.98|18.73|19.03|18.74|18.93|18.68|0
1761799120000|2025-10-30 04:38:40|18.93|18.68|18.93|18.68|18.99|18.7|18.93|18.68|0
1761799140000|2025-10-30 04:39:00|18.95|18.7|18.93|18.68|18.99|18.7|18.93|18.68|0
1761799150000|2025-10-30 04:39:10|18.94|18.64|18.93|18.68|18.96|18.68|18.92|18.64|0
1761799160000|2025-10-30 04:39:20|18.94|18.64|18.93|18.68|18.94|18.68|18.89|18.64|0
1761799170000|2025-10-30 04:39:30|18.95|18.7|18.93|18.68|18.95|18.7|18.93|18.68|0
1761799190000|2025-10-30 04:39:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761799200000|2025-10-30 04:40:00|18.92|18.67|18.94|18.64|18.95|18.7|18.92|18.64|0
1761799210000|2025-10-30 04:40:10|18.93|18.68|18.9|18.65|18.94|18.68|18.89|18.64|0
1761799220000|2025-10-30 04:40:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761799230000|2025-10-30 04:40:30|18.94|18.69|18.93|18.68|18.99|18.7|18.93|18.68|0
1761799260000|2025-10-30 04:41:00|18.94|18.69|18.93|18.68|18.99|18.7|18.93|18.68|0
1761799290000|2025-10-30 04:41:30|18.94|18.69|18.99|18.69|18.99|18.69|18.94|18.68|0
1761799330000|2025-10-30 04:42:10|18.93|18.68|18.99|18.69|18.99|18.69|18.93|18.68|0
1761799340000|2025-10-30 04:42:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761799350000|2025-10-30 04:42:30|18.99|18.69|18.98|18.73|19.03|18.73|18.98|18.69|0
1761799360000|2025-10-30 04:42:40|19.03|18.75|18.98|18.73|19.03|18.75|18.98|18.73|0
1761799380000|2025-10-30 04:43:00|19|18.75|18.98|18.73|19.04|18.75|18.98|18.73|0
1761799410000|2025-10-30 04:43:30|19.04|18.74|18.98|18.73|19.04|18.75|18.98|18.73|0
1761799420000|2025-10-30 04:43:40|18.99|18.74|18.98|18.73|19.03|18.74|18.98|18.73|0
1761799440000|2025-10-30 04:44:00|19.04|18.74|18.99|18.74|19.04|18.74|18.99|18.74|0
1761799450000|2025-10-30 04:44:10|18.98|18.73|19.03|18.73|19.03|18.74|18.98|18.73|0
1761799460000|2025-10-30 04:44:20|18.99|18.74|18.98|18.73|18.99|18.74|18.98|18.73|0
1761799470000|2025-10-30 04:44:30|19.04|18.74|18.98|18.73|19.04|18.74|18.98|18.73|0
1761799490000|2025-10-30 04:44:50|18.99|18.74|19.03|18.73|19.03|18.78|18.99|18.73|0
1761799500000|2025-10-30 04:45:00|18.99|18.74|19.07|18.77|19.07|18.78|18.99|18.74|0
1761799510000|2025-10-30 04:45:10|19.03|18.78|18.99|18.74|19.03|18.78|18.98|18.73|0
1761799520000|2025-10-30 04:45:20|18.98|18.73|18.96|18.71|18.98|18.73|18.96|18.71|0
1761799530000|2025-10-30 04:45:30|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761799540000|2025-10-30 04:45:40|19|18.75|18.98|18.73|19.04|18.75|18.98|18.73|0
1761799550000|2025-10-30 04:45:50|18.99|18.74|19.03|18.73|19.03|18.74|18.99|18.73|0
1761799560000|2025-10-30 04:46:00|18.99|18.74|19.03|18.78|19.03|18.78|18.99|18.73|0
1761799580000|2025-10-30 04:46:20|19.01|18.76|19.03|18.78|19.03|18.78|18.99|18.74|0
1761799590000|2025-10-30 04:46:30|19.01|18.73|18.96|18.71|19.01|18.76|18.96|18.71|0
1761799600000|2025-10-30 04:46:40|18.94|18.69|18.94|18.69|18.99|18.7|18.93|18.68|0
1761799610000|2025-10-30 04:46:50|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761799620000|2025-10-30 04:47:00|18.99|18.74|19.03|18.73|19.03|18.74|18.99|18.73|0
1761799630000|2025-10-30 04:47:10|18.99|18.74|18.98|18.73|19.03|18.75|18.98|18.72|0
1761799660000|2025-10-30 04:47:40|19.03|18.74|19.03|18.73|19.04|18.74|18.98|18.73|0
1761799670000|2025-10-30 04:47:50|18.99|18.74|18.98|18.73|18.99|18.74|18.98|18.73|0
1761799680000|2025-10-30 04:48:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1761799690000|2025-10-30 04:48:10|19.04||18.99||19.04||18.99||0
1761799720000|2025-10-30 04:48:40|19.03|18.73|19.04|18.74|19.04|18.74|19.03|18.73|0
1761799740000|2025-10-30 04:49:00|18.99||18.99||18.99||18.99||0
1761799770000|2025-10-30 04:49:30|19.03|18.73|19.03|18.78|19.03|18.78|18.99|18.73|0
1761799780000|2025-10-30 04:49:40|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1761799790000|2025-10-30 04:49:50|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761799800000|2025-10-30 04:50:00|19.04|18.74|18.98|18.73|19.04|18.75|18.98|18.73|0
1761799820000|2025-10-30 04:50:20|19.03||19.03||19.03||19.03||0
1761799830000|2025-10-30 04:50:30|18.98|18.74|18.98|18.73|19.04|18.74|18.98|18.73|0
1761799860000|2025-10-30 04:51:00|19.04|18.74|18.96|18.71|19.04|18.74|18.96|18.71|0
1761799870000|2025-10-30 04:51:10|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761799890000|2025-10-30 04:51:30|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1761799900000|2025-10-30 04:51:40|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1761799920000|2025-10-30 04:52:00|18.94|18.68|18.93|18.68|18.94|18.68|18.93|18.68|0
1761799930000|2025-10-30 04:52:10|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1761799950000|2025-10-30 04:52:30|18.94|18.64|18.93|18.68|18.94|18.69|18.93|18.64|0
1761799980000|2025-10-30 04:53:00|18.99|18.69|18.95|18.7|18.99|18.7|18.95|18.69|0
1761799990000|2025-10-30 04:53:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761800010000|2025-10-30 04:53:30|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1761800040000|2025-10-30 04:54:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761800050000|2025-10-30 04:54:10|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761800070000|2025-10-30 04:54:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761800080000|2025-10-30 04:54:40|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761800100000|2025-10-30 04:55:00|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761800120000|2025-10-30 04:55:20|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761800130000|2025-10-30 04:55:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761800140000|2025-10-30 04:55:40|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1761800170000|2025-10-30 04:56:10|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1761800190000|2025-10-30 04:56:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761800200000|2025-10-30 04:56:40|18.93|18.68|18.93|18.68|18.94|18.69|18.93|18.68|0
1761800230000|2025-10-30 04:57:10|18.94|18.69|18.93|18.68|18.94|18.69|18.93|18.68|0
1761800250000|2025-10-30 04:57:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761800260000|2025-10-30 04:57:40|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761800270000|2025-10-30 04:57:50|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761800290000|2025-10-30 04:58:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|0
1761800350000|2025-10-30 04:59:10|19|18.7|18.99|18.74|19|18.74|18.99|18.7|0
1761800470000|2025-10-30 05:01:10|18.98|18.73|18.96|18.71|18.98|18.73|18.96|18.71|0
1761800500000|2025-10-30 05:01:40|18.98|18.73|18.96|18.71|18.98|18.73|18.96|18.71|0
1761800540000|2025-10-30 05:02:20|18.98|18.73|18.96|18.71|18.99|18.74|18.96|18.71|0
1761800570000|2025-10-30 05:02:50|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761800590000|2025-10-30 05:03:10|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1761800740000|2025-10-30 05:05:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761800750000|2025-10-30 05:05:50|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1761800760000|2025-10-30 05:06:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761800780000|2025-10-30 05:06:20|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1761800790000|2025-10-30 05:06:30|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761800800000|2025-10-30 05:06:40|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1761800850000|2025-10-30 05:07:30|18.98|18.73|18.99|18.74|18.99|18.74|18.98|18.73|0
1761800860000|2025-10-30 05:07:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761800880000|2025-10-30 05:08:00|18.97|18.72|18.91|18.66|18.97|18.72|18.91|18.66|0
1761800910000|2025-10-30 05:08:30|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761801010000|2025-10-30 05:10:10|18.98|18.68|18.99|18.69|18.99|18.69|18.98|18.68|0
1761801100000|2025-10-30 05:11:40||18.74||18.74||18.74||18.74|0
1761801230000|2025-10-30 05:13:50|18.97|18.72|18.94|18.69|18.97|18.72|18.94|18.69|0
1761801240000|2025-10-30 05:14:00|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761801300000|2025-10-30 05:15:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1761801310000|2025-10-30 05:15:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1761801360000|2025-10-30 05:16:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1761801370000|2025-10-30 05:16:10|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761801380000|2025-10-30 05:16:20|18.93|18.68|18.91|18.66|18.93|18.68|18.91|18.66|0
1761801390000|2025-10-30 05:16:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801400000|2025-10-30 05:16:40|18.92|18.67|18.94|18.69|18.94|18.69|18.9|18.65|0
1761801410000|2025-10-30 05:16:50|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1761801440000|2025-10-30 05:17:20|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761801450000|2025-10-30 05:17:30|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1761801510000|2025-10-30 05:18:30|18.93|18.68|18.92|18.67|18.93|18.68|18.91|18.66|0
1761801520000|2025-10-30 05:18:40|18.9|18.65|18.88|18.63|18.9|18.65|18.88|18.63|0
1761801530000|2025-10-30 05:18:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801540000|2025-10-30 05:19:00|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1761801560000|2025-10-30 05:19:20|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801570000|2025-10-30 05:19:30|18.92|18.67|18.9|18.65|18.92|18.67|18.9|18.65|0
1761801590000|2025-10-30 05:19:50|18.92|18.67|18.88|18.63|18.92|18.67|18.88|18.63|0
1761801600000|2025-10-30 05:20:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801610000|2025-10-30 05:20:10|18.92|18.67|18.9|18.65|18.92|18.67|18.9|18.65|0
1761801620000|2025-10-30 05:20:20|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1761801630000|2025-10-30 05:20:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801690000|2025-10-30 05:21:30|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1761801700000|2025-10-30 05:21:40|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801710000|2025-10-30 05:21:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1761801720000|2025-10-30 05:22:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1761801730000|2025-10-30 05:22:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1761801820000|2025-10-30 05:23:40|18.82|18.74|18.82|18.74|18.88|18.74|18.82|18.63|0
1761801830000|2025-10-30 05:23:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1761801850000|2025-10-30 05:24:10|18.77|18.69|18.88|18.63|18.88|18.69|18.77|18.61|0
1761801870000|2025-10-30 05:24:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761801950000|2025-10-30 05:25:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1761801960000|2025-10-30 05:26:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|3
1761802070000|2025-10-30 05:27:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761802180000|2025-10-30 05:29:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761802250000|2025-10-30 05:30:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761802440000|2025-10-30 05:34:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761802510000|2025-10-30 05:35:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761802550000|2025-10-30 05:35:50|18.63|18.55|18.73|18.48|18.73|18.55|18.62|18.48|0
1761802670000|2025-10-30 05:37:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761802690000|2025-10-30 05:38:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761802730000|2025-10-30 05:38:50|18.62|18.54|18.62|18.54|18.73|18.54|18.62|18.48|0
1761802810000|2025-10-30 05:40:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1761802830000|2025-10-30 05:40:30|18.68|18.43|18.62|18.54|18.68|18.54|18.62|18.43|0
1761803030000|2025-10-30 05:43:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761803040000|2025-10-30 05:44:00|18.63|18.55|18.73|18.48|18.73|18.57|18.62|18.48|0
1761803050000|2025-10-30 05:44:10|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.48|0
1761803060000|2025-10-30 05:44:20|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.48|0
1761803070000|2025-10-30 05:44:30|18.62|18.54|18.62|18.54|18.73|18.54|18.62|18.48|0
1761803080000|2025-10-30 05:44:40|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1761803090000|2025-10-30 05:44:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761803110000|2025-10-30 05:45:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761803120000|2025-10-30 05:45:20|18.73|18.48|18.62|18.54|18.73|18.54|18.62|18.48|0
1761803230000|2025-10-30 05:47:10|18.73|18.48|18.73|18.48|18.73|18.54|18.62|18.48|0
1761803470000|2025-10-30 05:51:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761803490000|2025-10-30 05:51:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761803500000|2025-10-30 05:51:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761803520000|2025-10-30 05:52:00|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.48|0
1761803560000|2025-10-30 05:52:40|18.62|18.54|18.62|18.54|18.73|18.54|18.62|18.48|0
1761803580000|2025-10-30 05:53:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761804010000|2025-10-30 06:00:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1761804030000|2025-10-30 06:00:30|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|1
1761804040000|2025-10-30 06:00:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1761804080000|2025-10-30 06:01:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1761804280000|2025-10-30 06:04:40|18.76|18.51|18.75|18.5|18.76|18.51|18.75|18.5|0
1761804290000|2025-10-30 06:04:50|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1761804430000|2025-10-30 06:07:10|18.76|18.51|18.88|18.8|18.94|18.8|18.76|18.51|30
1761804450000|2025-10-30 06:07:30|18.87|18.79|18.87|18.79|18.94|18.79|18.87|18.68|0
1761804460000|2025-10-30 06:07:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1761804490000|2025-10-30 06:08:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1761804510000|2025-10-30 06:08:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761804520000|2025-10-30 06:08:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761804540000|2025-10-30 06:09:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1761804550000|2025-10-30 06:09:10|18.87|18.79|18.87|18.79|18.93|18.79|18.83|18.67|0
1761804610000|2025-10-30 06:10:10|18.94|18.69|18.83|18.75|18.94|18.75|18.83|18.67|0
1761804620000|2025-10-30 06:10:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761804650000|2025-10-30 06:10:50|18.85|18.77|18.87|18.79|18.87|18.79|18.82|18.74|0
1761804680000|2025-10-30 06:11:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1761804690000|2025-10-30 06:11:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761804710000|2025-10-30 06:11:50|18.87|18.79|18.87|18.79|18.88|18.8|18.85|18.77|1
1761804720000|2025-10-30 06:12:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1761804770000|2025-10-30 06:12:50|18.93|18.68|18.85|18.77|18.93|18.77|18.82|18.68|0
1761804780000|2025-10-30 06:13:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|0
1761804790000|2025-10-30 06:13:10|18.94|18.69|18.83|18.75|18.94|18.78|18.83|18.69|0
1761804800000|2025-10-30 06:13:20|18.82|18.74|18.83|18.75|18.88|18.8|18.82|18.74|0
1761804810000|2025-10-30 06:13:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761804830000|2025-10-30 06:13:50|18.83|18.75|18.82|18.74|18.88|18.8|18.82|18.74|0
1761804860000|2025-10-30 06:14:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|0
1761804890000|2025-10-30 06:14:50|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|0
1761804900000|2025-10-30 06:15:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1761804910000|2025-10-30 06:15:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1761804920000|2025-10-30 06:15:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761804930000|2025-10-30 06:15:30|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1761804940000|2025-10-30 06:15:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1761804950000|2025-10-30 06:15:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1761804960000|2025-10-30 06:16:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1761804970000|2025-10-30 06:16:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761804980000|2025-10-30 06:16:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1761805000000|2025-10-30 06:16:40|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1761805010000|2025-10-30 06:16:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761805040000|2025-10-30 06:17:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|0
1761805070000|2025-10-30 06:17:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761805080000|2025-10-30 06:18:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1761805090000|2025-10-30 06:18:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1761805100000|2025-10-30 06:18:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1761805120000|2025-10-30 06:18:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761805130000|2025-10-30 06:18:50|18.82|18.74|18.82|18.74|18.87|18.79|18.82|18.74|0
1761805150000|2025-10-30 06:19:10|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1761805160000|2025-10-30 06:19:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761805170000|2025-10-30 06:19:30|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761805180000|2025-10-30 06:19:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761805210000|2025-10-30 06:20:10|18.98|18.73|18.87|18.79|18.98|18.82|18.87|18.73|0
1761805220000|2025-10-30 06:20:20|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|0
1761805230000|2025-10-30 06:20:30|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1761805240000|2025-10-30 06:20:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1761805270000|2025-10-30 06:21:10|18.89|18.81|18.88|18.8|18.98|18.81|18.87|18.73|0
1761805280000|2025-10-30 06:21:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761805310000|2025-10-30 06:21:50|18.89|18.81|18.9|18.82|18.98|18.82|18.87|18.73|0
1761805320000|2025-10-30 06:22:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761805340000|2025-10-30 06:22:20|18.84|18.76|18.85|18.77|18.88|18.8|18.84|18.76|0
1761805370000|2025-10-30 06:22:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1761805380000|2025-10-30 06:23:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761805400000|2025-10-30 06:23:20|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1761805440000|2025-10-30 06:24:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1761805450000|2025-10-30 06:24:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1761805460000|2025-10-30 06:24:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761805500000|2025-10-30 06:25:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761805510000|2025-10-30 06:25:10|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1761805550000|2025-10-30 06:25:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1761805620000|2025-10-30 06:27:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761805630000|2025-10-30 06:27:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761805780000|2025-10-30 06:29:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761805800000|2025-10-30 06:30:00|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1761805830000|2025-10-30 06:30:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1761805850000|2025-10-30 06:30:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1761805870000|2025-10-30 06:31:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761805900000|2025-10-30 06:31:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761805980000|2025-10-30 06:33:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761806020000|2025-10-30 06:33:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761806040000|2025-10-30 06:34:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1761806090000|2025-10-30 06:34:50|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|11
1761806260000|2025-10-30 06:37:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|14
1761806270000|2025-10-30 06:37:50|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|0
1761806280000|2025-10-30 06:38:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761806290000|2025-10-30 06:38:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761806300000|2025-10-30 06:38:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1761806310000|2025-10-30 06:38:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761806410000|2025-10-30 06:40:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761806440000|2025-10-30 06:40:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1761806450000|2025-10-30 06:40:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806470000|2025-10-30 06:41:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1761806480000|2025-10-30 06:41:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1761806490000|2025-10-30 06:41:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806500000|2025-10-30 06:41:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761806530000|2025-10-30 06:42:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806660000|2025-10-30 06:44:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761806690000|2025-10-30 06:44:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806700000|2025-10-30 06:45:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761806720000|2025-10-30 06:45:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806730000|2025-10-30 06:45:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761806750000|2025-10-30 06:45:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806760000|2025-10-30 06:46:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1761806780000|2025-10-30 06:46:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1761806800000|2025-10-30 06:46:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761806810000|2025-10-30 06:46:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761806820000|2025-10-30 06:47:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761806840000|2025-10-30 06:47:20|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|117
1761806850000|2025-10-30 06:47:30|||||||||16
1761806880000|2025-10-30 06:48:00|18.77|18.69|18.76|18.68|18.81|18.69|18.72|18.56|52
1761806890000|2025-10-30 06:48:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1761806910000|2025-10-30 06:48:30|18.74|18.66|18.68|18.6|18.74|18.66|18.66|18.58|0
1761806940000|2025-10-30 06:49:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|2
1761806950000|2025-10-30 06:49:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1761806970000|2025-10-30 06:49:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1761806980000|2025-10-30 06:49:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1761806990000|2025-10-30 06:49:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1761807020000|2025-10-30 06:50:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761807040000|2025-10-30 06:50:40|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|0
1761807090000|2025-10-30 06:51:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1761807100000|2025-10-30 06:51:40|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|10
1761807120000|2025-10-30 06:52:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761807130000|2025-10-30 06:52:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1761807300000|2025-10-30 06:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761807310000|2025-10-30 06:55:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761807360000|2025-10-30 06:56:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761807370000|2025-10-30 06:56:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761807580000|2025-10-30 06:59:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1761807590000|2025-10-30 06:59:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761807620000|2025-10-30 07:00:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1761807630000|2025-10-30 07:00:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761807700000|2025-10-30 07:01:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761807720000|2025-10-30 07:02:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|32
1761807730000|2025-10-30 07:02:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761807740000|2025-10-30 07:02:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1761807800000|2025-10-30 07:03:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1761807810000|2025-10-30 07:03:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761807840000|2025-10-30 07:04:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|1
1761807850000|2025-10-30 07:04:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761807880000|2025-10-30 07:04:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1761807900000|2025-10-30 07:05:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761807970000|2025-10-30 07:06:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761807990000|2025-10-30 07:06:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1761808000000|2025-10-30 07:06:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761808020000|2025-10-30 07:07:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1761808030000|2025-10-30 07:07:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761808050000|2025-10-30 07:07:30|18.86|18.61|18.86|18.61|18.86|18.71|18.79|18.61|0
1761808060000|2025-10-30 07:07:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761808100000|2025-10-30 07:08:20|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1761808130000|2025-10-30 07:08:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761808150000|2025-10-30 07:09:10|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1761808160000|2025-10-30 07:09:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761808180000|2025-10-30 07:09:40|||||||||1
1761808190000|2025-10-30 07:09:50|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1761808200000|2025-10-30 07:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761808210000|2025-10-30 07:10:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761808250000|2025-10-30 07:10:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761808270000|2025-10-30 07:11:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1761808340000|2025-10-30 07:12:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1761808370000|2025-10-30 07:12:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761808390000|2025-10-30 07:13:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761808460000|2025-10-30 07:14:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761808500000|2025-10-30 07:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761808560000|2025-10-30 07:16:00|18.68|18.6|18.62|18.54|18.68|18.6|18.62|18.54|3
1761808570000|2025-10-30 07:16:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1761808880000|2025-10-30 07:21:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761808940000|2025-10-30 07:22:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761808960000|2025-10-30 07:22:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1761809010000|2025-10-30 07:23:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1761809040000|2025-10-30 07:24:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761809150000|2025-10-30 07:25:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1761809220000|2025-10-30 07:27:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761809510000|2025-10-30 07:31:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761809560000|2025-10-30 07:32:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761809620000|2025-10-30 07:33:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761809640000|2025-10-30 07:34:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761809650000|2025-10-30 07:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761809740000|2025-10-30 07:35:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1761809760000|2025-10-30 07:36:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761809830000|2025-10-30 07:37:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1761809890000|2025-10-30 07:38:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761809910000|2025-10-30 07:38:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761809950000|2025-10-30 07:39:10|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|0
1761810030000|2025-10-30 07:40:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761810150000|2025-10-30 07:42:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1761810160000|2025-10-30 07:42:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1761810280000|2025-10-30 07:44:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1761810360000|2025-10-30 07:46:00|18.48|18.4|18.47|18.39|18.5|18.42|18.45|18.37|36
1761810380000|2025-10-30 07:46:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761810460000|2025-10-30 07:47:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761810640000|2025-10-30 07:50:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1761810660000|2025-10-30 07:51:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761810670000|2025-10-30 07:51:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761810740000|2025-10-30 07:52:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761810840000|2025-10-30 07:54:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|15
1761810970000|2025-10-30 07:56:10|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|30
1761811030000|2025-10-30 07:57:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|3
1761811080000|2025-10-30 07:58:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761811110000|2025-10-30 07:58:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761811160000|2025-10-30 07:59:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761811200000|2025-10-30 08:00:00|18.39|18.31|18.39|18.31|18.41|18.33|18.38|18.3|3
1761811210000|2025-10-30 08:00:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1761811300000|2025-10-30 08:01:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1761811320000|2025-10-30 08:02:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|17
1761811330000|2025-10-30 08:02:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|40
1761811400000|2025-10-30 08:03:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761811460000|2025-10-30 08:04:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|32
1761811470000|2025-10-30 08:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761811500000|2025-10-30 08:05:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1761811510000|2025-10-30 08:05:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761811520000|2025-10-30 08:05:20|||||||||1
1761811530000|2025-10-30 08:05:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|22
1761811550000|2025-10-30 08:05:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761811560000|2025-10-30 08:06:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1761811570000|2025-10-30 08:06:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761811640000|2025-10-30 08:07:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1761811650000|2025-10-30 08:07:30|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|18
1761811780000|2025-10-30 08:09:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|92
1761811800000|2025-10-30 08:10:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761811850000|2025-10-30 08:10:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|214
1761811860000|2025-10-30 08:11:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|52
1761811950000|2025-10-30 08:12:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|38
1761811960000|2025-10-30 08:12:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|46
1761812000000|2025-10-30 08:13:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1761812010000|2025-10-30 08:13:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|35
1761812030000|2025-10-30 08:13:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761812040000|2025-10-30 08:14:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1761812100000|2025-10-30 08:15:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|11
1761812120000|2025-10-30 08:15:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1761812130000|2025-10-30 08:15:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1761812150000|2025-10-30 08:15:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761812190000|2025-10-30 08:16:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|101
1761812200000|2025-10-30 08:16:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1761812220000|2025-10-30 08:17:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761812240000|2025-10-30 08:17:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761812310000|2025-10-30 08:18:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1761812330000|2025-10-30 08:18:50|||||||||3
1761812350000|2025-10-30 08:19:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|50
1761812400000|2025-10-30 08:20:00|18.38|18.3|18.4|18.32|18.4|18.32|18.37|18.29|109
1761812430000|2025-10-30 08:20:30|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|33
1761812460000|2025-10-30 08:21:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|31
1761812480000|2025-10-30 08:21:20|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|54
1761812500000|2025-10-30 08:21:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761812510000|2025-10-30 08:21:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761812580000|2025-10-30 08:23:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|54
1761812590000|2025-10-30 08:23:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761812630000|2025-10-30 08:23:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|10
1761812640000|2025-10-30 08:24:00|18.38|18.3|18.36|18.28|18.4|18.32|18.36|18.28|0
1761812650000|2025-10-30 08:24:10|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1761812660000|2025-10-30 08:24:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1761812670000|2025-10-30 08:24:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1761812690000|2025-10-30 08:24:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761812700000|2025-10-30 08:25:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1761812710000|2025-10-30 08:25:10|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1761812720000|2025-10-30 08:25:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1761812890000|2025-10-30 08:28:10|||||||||56
1761812900000|2025-10-30 08:28:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|51
1761812910000|2025-10-30 08:28:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761812930000|2025-10-30 08:28:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761812960000|2025-10-30 08:29:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|114
1761813000000|2025-10-30 08:30:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761813020000|2025-10-30 08:30:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|11
1761813040000|2025-10-30 08:30:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761813080000|2025-10-30 08:31:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|10
1761813210000|2025-10-30 08:33:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|12
1761813220000|2025-10-30 08:33:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761813260000|2025-10-30 08:34:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|35
1761813270000|2025-10-30 08:34:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|27
1761813290000|2025-10-30 08:34:50|||||||||2
1761813300000|2025-10-30 08:35:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|17
1761813410000|2025-10-30 08:36:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761813420000|2025-10-30 08:37:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1761813510000|2025-10-30 08:38:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1761813560000|2025-10-30 08:39:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|22
1761813670000|2025-10-30 08:41:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|18
1761813750000|2025-10-30 08:42:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1761813770000|2025-10-30 08:42:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1761813780000|2025-10-30 08:43:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|11
1761813790000|2025-10-30 08:43:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1761813850000|2025-10-30 08:44:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761813880000|2025-10-30 08:44:40|||||||||1
1761813900000|2025-10-30 08:45:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1761813910000|2025-10-30 08:45:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1761814020000|2025-10-30 08:47:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|108
1761814080000|2025-10-30 08:48:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|31
1761814160000|2025-10-30 08:49:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1761814170000|2025-10-30 08:49:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1761814180000|2025-10-30 08:49:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1761814240000|2025-10-30 08:50:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761814260000|2025-10-30 08:51:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1761814300000|2025-10-30 08:51:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|259
1761814470000|2025-10-30 08:54:30|||||||||15
1761814590000|2025-10-30 08:56:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|54
1761814600000|2025-10-30 08:56:40|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1761814610000|2025-10-30 08:56:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1761814630000|2025-10-30 08:57:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1761814670000|2025-10-30 08:57:50|||||||||1
1761814700000|2025-10-30 08:58:20|||||||||1
1761814730000|2025-10-30 08:58:50|||||||||1
1761814760000|2025-10-30 08:59:20|||||||||51
1761814770000|2025-10-30 08:59:30|||||||||1
1761814800000|2025-10-30 09:00:00|||||||||1
1761814840000|2025-10-30 09:00:40|||||||||1
1761814870000|2025-10-30 09:01:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|55
1761814890000|2025-10-30 09:01:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|15
1761814920000|2025-10-30 09:02:00|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|21
1761815000000|2025-10-30 09:03:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1761815100000|2025-10-30 09:05:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761815150000|2025-10-30 09:05:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1761815160000|2025-10-30 09:06:00|||||||||1
1761815170000|2025-10-30 09:06:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1761815280000|2025-10-30 09:08:00|||||||||1
1761815350000|2025-10-30 09:09:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1761815400000|2025-10-30 09:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1761815450000|2025-10-30 09:10:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1761815490000|2025-10-30 09:11:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761815500000|2025-10-30 09:11:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|4
1761815590000|2025-10-30 09:13:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|114
1761815610000|2025-10-30 09:13:30|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|31
1761815680000|2025-10-30 09:14:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1761815710000|2025-10-30 09:15:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|9
1761815720000|2025-10-30 09:15:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761815730000|2025-10-30 09:15:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1761815770000|2025-10-30 09:16:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761815940000|2025-10-30 09:19:00|||||||||1
1761816010000|2025-10-30 09:20:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761816020000|2025-10-30 09:20:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|12
1761816050000|2025-10-30 09:20:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|50
1761816070000|2025-10-30 09:21:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1761816140000|2025-10-30 09:22:20|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1761816150000|2025-10-30 09:22:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|1
1761816160000|2025-10-30 09:22:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761816210000|2025-10-30 09:23:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|4
1761816250000|2025-10-30 09:24:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|1
1761816260000|2025-10-30 09:24:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761816270000|2025-10-30 09:24:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1761816300000|2025-10-30 09:25:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761816320000|2025-10-30 09:25:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761816330000|2025-10-30 09:25:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|1
1761816340000|2025-10-30 09:25:40|||||||||1
1761816400000|2025-10-30 09:26:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761816540000|2025-10-30 09:29:00|||||||||4
1761816640000|2025-10-30 09:30:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1761816650000|2025-10-30 09:30:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1761816740000|2025-10-30 09:32:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1761816830000|2025-10-30 09:33:50|||||||||13
1761816840000|2025-10-30 09:34:00|||||||||1
1761816850000|2025-10-30 09:34:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|17
1761816860000|2025-10-30 09:34:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761816930000|2025-10-30 09:35:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1761816940000|2025-10-30 09:35:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1761817040000|2025-10-30 09:37:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761817070000|2025-10-30 09:37:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1761817120000|2025-10-30 09:38:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1761817160000|2025-10-30 09:39:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761817230000|2025-10-30 09:40:30|||||||||1
1761817280000|2025-10-30 09:41:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1761817300000|2025-10-30 09:41:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1761817350000|2025-10-30 09:42:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|87
1761817430000|2025-10-30 09:43:50|||||||||2
1761817470000|2025-10-30 09:44:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1761817500000|2025-10-30 09:45:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|21
1761817540000|2025-10-30 09:45:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|91
1761817570000|2025-10-30 09:46:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761817700000|2025-10-30 09:48:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|29
1761817750000|2025-10-30 09:49:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|22
1761817870000|2025-10-30 09:51:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761817900000|2025-10-30 09:51:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761817930000|2025-10-30 09:52:10|||||||||1
1761818000000|2025-10-30 09:53:20|||||||||10
1761818030000|2025-10-30 09:53:50|||||||||1
1761818040000|2025-10-30 09:54:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1761818120000|2025-10-30 09:55:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1761818140000|2025-10-30 09:55:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761818150000|2025-10-30 09:55:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|21
1761818280000|2025-10-30 09:58:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761818290000|2025-10-30 09:58:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761818330000|2025-10-30 09:58:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761818380000|2025-10-30 09:59:40|||||||||1
1761818450000|2025-10-30 10:00:50|||||||||1
1761818510000|2025-10-30 10:01:50|||||||||1
1761818580000|2025-10-30 10:03:00|||||||||1
1761818650000|2025-10-30 10:04:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1761818700000|2025-10-30 10:05:00|||||||||21
1761818710000|2025-10-30 10:05:10|||||||||1
1761818780000|2025-10-30 10:06:20|||||||||1
1761818850000|2025-10-30 10:07:30|||||||||2
1761818920000|2025-10-30 10:08:40|||||||||1
1761818950000|2025-10-30 10:09:10|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|72
1761818970000|2025-10-30 10:09:30|||||||||1
1761819000000|2025-10-30 10:10:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1761819010000|2025-10-30 10:10:10|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|2
1761819020000|2025-10-30 10:10:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1761819030000|2025-10-30 10:10:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|31
1761819050000|2025-10-30 10:10:50|||||||||1
1761819060000|2025-10-30 10:11:00|||||||||2
1761819090000|2025-10-30 10:11:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|23
1761819120000|2025-10-30 10:12:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|4
1761819140000|2025-10-30 10:12:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|4
1761819230000|2025-10-30 10:13:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|11
1761819240000|2025-10-30 10:14:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1761819250000|2025-10-30 10:14:10|||||||||2
1761819260000|2025-10-30 10:14:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|7
1761819270000|2025-10-30 10:14:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761819300000|2025-10-30 10:15:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761819310000|2025-10-30 10:15:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|100
1761819320000|2025-10-30 10:15:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761819340000|2025-10-30 10:15:40|||||||||3
1761819430000|2025-10-30 10:17:10|||||||||5
1761819450000|2025-10-30 10:17:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|98
1761819460000|2025-10-30 10:17:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|39
1761819550000|2025-10-30 10:19:10|18.36|18.28|18.35|18.27|18.37|18.29|18.35|18.27|1
1761819590000|2025-10-30 10:19:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761819610000|2025-10-30 10:20:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1761819640000|2025-10-30 10:20:40|||||||||1
1761819660000|2025-10-30 10:21:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1761819710000|2025-10-30 10:21:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1761819720000|2025-10-30 10:22:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1761819880000|2025-10-30 10:24:40|||||||||1
1761819920000|2025-10-30 10:25:20|||||||||1
1761819970000|2025-10-30 10:26:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1761820080000|2025-10-30 10:28:00|||||||||1
1761820140000|2025-10-30 10:29:00|||||||||3
1761820190000|2025-10-30 10:29:50|||||||||1
1761820280000|2025-10-30 10:31:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|8
1761820320000|2025-10-30 10:32:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761820350000|2025-10-30 10:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1761820360000|2025-10-30 10:32:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|19
1761820400000|2025-10-30 10:33:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1761820460000|2025-10-30 10:34:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761820560000|2025-10-30 10:36:00|||||||||4
1761820580000|2025-10-30 10:36:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1761820680000|2025-10-30 10:38:00|||||||||10
1761820730000|2025-10-30 10:38:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|51
1761820800000|2025-10-30 10:40:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1761820880000|2025-10-30 10:41:20|||||||||50
1761820940000|2025-10-30 10:42:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|63
1761821040000|2025-10-30 10:44:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761821110000|2025-10-30 10:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1761821120000|2025-10-30 10:45:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1761821270000|2025-10-30 10:47:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761821290000|2025-10-30 10:48:10|||||||||50
1761821330000|2025-10-30 10:48:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1761821450000|2025-10-30 10:50:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761821510000|2025-10-30 10:51:50|||||||||102
1761821570000|2025-10-30 10:52:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1761821650000|2025-10-30 10:54:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|8
1761821740000|2025-10-30 10:55:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1761821810000|2025-10-30 10:56:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761821850000|2025-10-30 10:57:30|||||||||3
1761821860000|2025-10-30 10:57:40|||||||||54
1761821890000|2025-10-30 10:58:10|||||||||1
1761821940000|2025-10-30 10:59:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1761821950000|2025-10-30 10:59:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1761821960000|2025-10-30 10:59:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761822030000|2025-10-30 11:00:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|55
1761822040000|2025-10-30 11:00:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1761822080000|2025-10-30 11:01:20|||||||||3
1761822270000|2025-10-30 11:04:30|||||||||2
1761822310000|2025-10-30 11:05:10|||||||||1
1761822390000|2025-10-30 11:06:30|||||||||2
1761822440000|2025-10-30 11:07:20|||||||||1
1761822490000|2025-10-30 11:08:10|||||||||25
1761822630000|2025-10-30 11:10:30|||||||||1
1761822680000|2025-10-30 11:11:20|||||||||1
1761822710000|2025-10-30 11:11:50|||||||||1
1761822770000|2025-10-30 11:12:50|||||||||1
1761822820000|2025-10-30 11:13:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|59
1761822860000|2025-10-30 11:14:20|||||||||1
1761822880000|2025-10-30 11:14:40|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|1
1761822910000|2025-10-30 11:15:10|||||||||1
1761822960000|2025-10-30 11:16:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1761822970000|2025-10-30 11:16:10|||||||||1
1761822990000|2025-10-30 11:16:30|||||||||2
1761823010000|2025-10-30 11:16:50|||||||||1
1761823070000|2025-10-30 11:17:50|||||||||1
1761823130000|2025-10-30 11:18:50|||||||||1
1761823180000|2025-10-30 11:19:40|||||||||1
1761823220000|2025-10-30 11:20:20|||||||||1
1761823270000|2025-10-30 11:21:10|||||||||1
1761823340000|2025-10-30 11:22:20|||||||||1
1761823370000|2025-10-30 11:22:50|||||||||3
1761823380000|2025-10-30 11:23:00|||||||||12
1761823400000|2025-10-30 11:23:20|||||||||1
1761823450000|2025-10-30 11:24:10|||||||||1
1761823470000|2025-10-30 11:24:30|||||||||5
1761823500000|2025-10-30 11:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|11
1761823510000|2025-10-30 11:25:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761823520000|2025-10-30 11:25:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761823540000|2025-10-30 11:25:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761823560000|2025-10-30 11:26:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1761823570000|2025-10-30 11:26:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761823820000|2025-10-30 11:30:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1761823830000|2025-10-30 11:30:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|1
1761823870000|2025-10-30 11:31:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1761823900000|2025-10-30 11:31:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1761824020000|2025-10-30 11:33:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1761824120000|2025-10-30 11:35:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1761824260000|2025-10-30 11:37:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1761824360000|2025-10-30 11:39:20|||||||||9
1761824460000|2025-10-30 11:41:00|||||||||1
1761824510000|2025-10-30 11:41:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761824520000|2025-10-30 11:42:00|||||||||1
1761824560000|2025-10-30 11:42:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|38
1761824850000|2025-10-30 11:47:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761825130000|2025-10-30 11:52:10|||||||||2
1761825140000|2025-10-30 11:52:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|18
1761825200000|2025-10-30 11:53:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761825210000|2025-10-30 11:53:30|||||||||49
1761825310000|2025-10-30 11:55:10|||||||||13
1761825630000|2025-10-30 12:00:30|||||||||3
1761825680000|2025-10-30 12:01:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|10
1761825690000|2025-10-30 12:01:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761825730000|2025-10-30 12:02:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|1
1761825740000|2025-10-30 12:02:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761825880000|2025-10-30 12:04:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761825920000|2025-10-30 12:05:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1761826050000|2025-10-30 12:07:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761826090000|2025-10-30 12:08:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761826280000|2025-10-30 12:11:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761826290000|2025-10-30 12:11:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1761826300000|2025-10-30 12:11:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761826310000|2025-10-30 12:11:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761826340000|2025-10-30 12:12:20|||||||||1
1761826360000|2025-10-30 12:12:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|11
1761826390000|2025-10-30 12:13:10|||||||||7
1761826430000|2025-10-30 12:13:50|||||||||1
1761826560000|2025-10-30 12:16:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|16
1761826570000|2025-10-30 12:16:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1761826580000|2025-10-30 12:16:20|||||||||1
1761826680000|2025-10-30 12:18:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1761826730000|2025-10-30 12:18:50|||||||||1
1761826850000|2025-10-30 12:20:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761826910000|2025-10-30 12:21:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761826930000|2025-10-30 12:22:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|6
1761826950000|2025-10-30 12:22:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761826990000|2025-10-30 12:23:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761827040000|2025-10-30 12:24:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1761827130000|2025-10-30 12:25:30|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|29
1761827270000|2025-10-30 12:27:50|||||||||2
1761827320000|2025-10-30 12:28:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1761827330000|2025-10-30 12:28:50|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|1
1761827360000|2025-10-30 12:29:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761827370000|2025-10-30 12:29:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1761827420000|2025-10-30 12:30:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1761827430000|2025-10-30 12:30:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761827460000|2025-10-30 12:31:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|1
1761827470000|2025-10-30 12:31:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1761827500000|2025-10-30 12:31:40|||||||||10
1761827580000|2025-10-30 12:33:00|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|0
1761827620000|2025-10-30 12:33:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|38
1761827630000|2025-10-30 12:33:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761827640000|2025-10-30 12:34:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761827700000|2025-10-30 12:35:00|||||||||2
1761827710000|2025-10-30 12:35:10|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1761827720000|2025-10-30 12:35:20|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1761827730000|2025-10-30 12:35:30|||||||||1
1761827760000|2025-10-30 12:36:00|||||||||2
1761827800000|2025-10-30 12:36:40|||||||||4
1761827820000|2025-10-30 12:37:00|||||||||1
1761827940000|2025-10-30 12:39:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1761827960000|2025-10-30 12:39:20|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1761827980000|2025-10-30 12:39:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1761827990000|2025-10-30 12:39:50|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1761828010000|2025-10-30 12:40:10|18.53|18.45|18.55|18.47|18.56|18.48|18.53|18.45|4
1761828030000|2025-10-30 12:40:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1761828040000|2025-10-30 12:40:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761828060000|2025-10-30 12:41:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|11
1761828080000|2025-10-30 12:41:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761828120000|2025-10-30 12:42:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|84
1761828130000|2025-10-30 12:42:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1761828140000|2025-10-30 12:42:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761828160000|2025-10-30 12:42:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|10
1761828170000|2025-10-30 12:42:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761828230000|2025-10-30 12:43:50|||||||||10
1761828240000|2025-10-30 12:44:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|83
1761828280000|2025-10-30 12:44:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761828350000|2025-10-30 12:45:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1761828360000|2025-10-30 12:46:00|||||||||6
1761828370000|2025-10-30 12:46:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761828480000|2025-10-30 12:48:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761828490000|2025-10-30 12:48:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761828500000|2025-10-30 12:48:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|53
1761828520000|2025-10-30 12:48:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761828570000|2025-10-30 12:49:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761828630000|2025-10-30 12:50:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|10
1761828830000|2025-10-30 12:53:50|||||||||13
1761828850000|2025-10-30 12:54:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1761828860000|2025-10-30 12:54:20|||||||||5
1761828900000|2025-10-30 12:55:00|||||||||1
1761828910000|2025-10-30 12:55:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761828970000|2025-10-30 12:56:10|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1761829010000|2025-10-30 12:56:50|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|9
1761829050000|2025-10-30 12:57:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761829170000|2025-10-30 12:59:30|||||||||8
1761829250000|2025-10-30 13:00:50|||||||||4
1761829300000|2025-10-30 13:01:40|18.6|18.52|18.59|18.51|18.6|18.52|18.56|18.48|2
1761829340000|2025-10-30 13:02:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|38
1761829390000|2025-10-30 13:03:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|6
1761829430000|2025-10-30 13:03:50|||||||||10
1761829440000|2025-10-30 13:04:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1761829560000|2025-10-30 13:06:00|||||||||5
1761829580000|2025-10-30 13:06:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1761829650000|2025-10-30 13:07:30|||||||||1
1761829850000|2025-10-30 13:10:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761829970000|2025-10-30 13:12:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1761830010000|2025-10-30 13:13:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761830030000|2025-10-30 13:13:50|||||||||4
1761830050000|2025-10-30 13:14:10|||||||||18
1761830070000|2025-10-30 13:14:30|||||||||19
1761830080000|2025-10-30 13:14:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761830160000|2025-10-30 13:16:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761830170000|2025-10-30 13:16:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|27
1761830180000|2025-10-30 13:16:20|||||||||2
1761830240000|2025-10-30 13:17:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761830250000|2025-10-30 13:17:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|9
1761830270000|2025-10-30 13:17:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761830570000|2025-10-30 13:22:50|||||||||7
1761830580000|2025-10-30 13:23:00|||||||||1
1761830760000|2025-10-30 13:26:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|24
1761830770000|2025-10-30 13:26:10|||||||||1
1761830780000|2025-10-30 13:26:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761830810000|2025-10-30 13:26:50|||||||||2
1761830820000|2025-10-30 13:27:00|||||||||11
1761830850000|2025-10-30 13:27:30|||||||||20
1761830860000|2025-10-30 13:27:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1761830880000|2025-10-30 13:28:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1761830890000|2025-10-30 13:28:10|18.58|18.5|18.58|18.5|18.59|18.51|18.56|18.48|1
1761830900000|2025-10-30 13:28:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761830920000|2025-10-30 13:28:40|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|9
1761830940000|2025-10-30 13:29:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|3
1761830950000|2025-10-30 13:29:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761830970000|2025-10-30 13:29:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1761830980000|2025-10-30 13:29:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1761831000000|2025-10-30 13:30:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|1
1761831010000|2025-10-30 13:30:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761831030000|2025-10-30 13:30:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1761831040000|2025-10-30 13:30:40|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|1
1761831060000|2025-10-30 13:31:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|15
1761831090000|2025-10-30 13:31:30|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|15
1761831100000|2025-10-30 13:31:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1761831110000|2025-10-30 13:31:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1761831120000|2025-10-30 13:32:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1761831140000|2025-10-30 13:32:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761831150000|2025-10-30 13:32:30|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|3
1761831160000|2025-10-30 13:32:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761831190000|2025-10-30 13:33:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|35
1761831290000|2025-10-30 13:34:50|||||||||7
1761831330000|2025-10-30 13:35:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1761831340000|2025-10-30 13:35:40|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1761831350000|2025-10-30 13:35:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1761831360000|2025-10-30 13:36:00|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|59
1761831370000|2025-10-30 13:36:10|||||||||10
1761831380000|2025-10-30 13:36:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761831390000|2025-10-30 13:36:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761831400000|2025-10-30 13:36:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|58
1761831410000|2025-10-30 13:36:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|34
1761831420000|2025-10-30 13:37:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761831430000|2025-10-30 13:37:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761831440000|2025-10-30 13:37:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1761831450000|2025-10-30 13:37:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1761831460000|2025-10-30 13:37:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1761831490000|2025-10-30 13:38:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761831530000|2025-10-30 13:38:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|1
1761831540000|2025-10-30 13:39:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|2
1761831550000|2025-10-30 13:39:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1761831560000|2025-10-30 13:39:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761831580000|2025-10-30 13:39:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|4
1761831620000|2025-10-30 13:40:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761831650000|2025-10-30 13:40:50|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|1
1761831660000|2025-10-30 13:41:00|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1761831680000|2025-10-30 13:41:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1761831720000|2025-10-30 13:42:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|5
1761831750000|2025-10-30 13:42:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|100
1761831760000|2025-10-30 13:42:40|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1761831790000|2025-10-30 13:43:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|37
1761831810000|2025-10-30 13:43:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1761831820000|2025-10-30 13:43:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761831830000|2025-10-30 13:43:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761831840000|2025-10-30 13:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761831860000|2025-10-30 13:44:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761831870000|2025-10-30 13:44:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1761831890000|2025-10-30 13:44:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761831920000|2025-10-30 13:45:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1761831950000|2025-10-30 13:45:50|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1761831960000|2025-10-30 13:46:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1761831990000|2025-10-30 13:46:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|63
1761832010000|2025-10-30 13:46:50|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|3
1761832020000|2025-10-30 13:47:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|1
1761832060000|2025-10-30 13:47:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1761832080000|2025-10-30 13:48:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761832090000|2025-10-30 13:48:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1761832130000|2025-10-30 13:48:50|||||||||1
1761832160000|2025-10-30 13:49:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|75
1761832180000|2025-10-30 13:49:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1761832190000|2025-10-30 13:49:50|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|1
1761832200000|2025-10-30 13:50:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761832210000|2025-10-30 13:50:10|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|0
1761832220000|2025-10-30 13:50:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|49
1761832230000|2025-10-30 13:50:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|5
1761832240000|2025-10-30 13:50:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|26
1761832250000|2025-10-30 13:50:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|29
1761832290000|2025-10-30 13:51:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1761832390000|2025-10-30 13:53:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|6
1761832420000|2025-10-30 13:53:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761832430000|2025-10-30 13:53:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|4
1761832450000|2025-10-30 13:54:10|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|0
1761832490000|2025-10-30 13:54:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1761832510000|2025-10-30 13:55:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1761832520000|2025-10-30 13:55:20|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|1
1761832560000|2025-10-30 13:56:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761832580000|2025-10-30 13:56:20|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|3
1761832600000|2025-10-30 13:56:40|||||||||9
1761832620000|2025-10-30 13:57:00|||||||||1
1761832640000|2025-10-30 13:57:20|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|119
1761832650000|2025-10-30 13:57:30|||||||||11
1761832660000|2025-10-30 13:57:40|||||||||1
1761832670000|2025-10-30 13:57:50|||||||||1
1761832710000|2025-10-30 13:58:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761832740000|2025-10-30 13:59:00|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|0
1761832750000|2025-10-30 13:59:10|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1761832760000|2025-10-30 13:59:20|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|0
1761832780000|2025-10-30 13:59:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761832790000|2025-10-30 13:59:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761832800000|2025-10-30 14:00:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1761832810000|2025-10-30 14:00:10|||||||||5
1761832820000|2025-10-30 14:00:20|18.42|18.34|18.4|18.32|18.42|18.34|18.38|18.3|34
1761832850000|2025-10-30 14:00:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|22
1761832860000|2025-10-30 14:01:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1761832870000|2025-10-30 14:01:10|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|8
1761832880000|2025-10-30 14:01:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1761832890000|2025-10-30 14:01:30|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|30
1761832900000|2025-10-30 14:01:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761832920000|2025-10-30 14:02:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1761832930000|2025-10-30 14:02:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1761832940000|2025-10-30 14:02:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761832950000|2025-10-30 14:02:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1761832970000|2025-10-30 14:02:50|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|10
1761832980000|2025-10-30 14:03:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761832990000|2025-10-30 14:03:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761833000000|2025-10-30 14:03:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|7
1761833020000|2025-10-30 14:03:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1761833030000|2025-10-30 14:03:50|18.5|18.42|18.49|18.41|18.51|18.43|18.49|18.41|14
1761833040000|2025-10-30 14:04:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1761833050000|2025-10-30 14:04:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1761833060000|2025-10-30 14:04:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|5
1761833080000|2025-10-30 14:04:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|228
1761833100000|2025-10-30 14:05:00|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|37
1761833110000|2025-10-30 14:05:10|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|100
1761833120000|2025-10-30 14:05:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761833130000|2025-10-30 14:05:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761833140000|2025-10-30 14:05:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761833150000|2025-10-30 14:05:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1761833170000|2025-10-30 14:06:10|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|5
1761833200000|2025-10-30 14:06:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1761833220000|2025-10-30 14:07:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761833230000|2025-10-30 14:07:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|8
1761833260000|2025-10-30 14:07:40|18.47|18.39|18.5|18.42|18.5|18.42|18.46|18.38|4
1761833270000|2025-10-30 14:07:50|18.49|18.41|18.5|18.42|18.51|18.43|18.49|18.41|30
1761833280000|2025-10-30 14:08:00|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|0
1761833290000|2025-10-30 14:08:10|18.49|18.41|18.47|18.39|18.49|18.41|18.46|18.38|0
1761833300000|2025-10-30 14:08:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761833320000|2025-10-30 14:08:40|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1761833330000|2025-10-30 14:08:50|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|5
1761833400000|2025-10-30 14:10:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|3
1761833410000|2025-10-30 14:10:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|13
1761833420000|2025-10-30 14:10:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761833480000|2025-10-30 14:11:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1761833490000|2025-10-30 14:11:30|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1761833500000|2025-10-30 14:11:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761833510000|2025-10-30 14:11:50|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|6
1761833540000|2025-10-30 14:12:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|15
1761833550000|2025-10-30 14:12:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|6
1761833560000|2025-10-30 14:12:40|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|52
1761833580000|2025-10-30 14:13:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1761833590000|2025-10-30 14:13:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761833600000|2025-10-30 14:13:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|19
1761833610000|2025-10-30 14:13:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1761833620000|2025-10-30 14:13:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761833680000|2025-10-30 14:14:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|1
1761833700000|2025-10-30 14:15:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761833710000|2025-10-30 14:15:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|7
1761833730000|2025-10-30 14:15:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761833740000|2025-10-30 14:15:40|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|34
1761833750000|2025-10-30 14:15:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1761833760000|2025-10-30 14:16:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761833780000|2025-10-30 14:16:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1761833790000|2025-10-30 14:16:30|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|6
1761833820000|2025-10-30 14:17:00|||||||||5
1761833840000|2025-10-30 14:17:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|264
1761833860000|2025-10-30 14:17:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761833880000|2025-10-30 14:18:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761833890000|2025-10-30 14:18:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761833920000|2025-10-30 14:18:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1761833930000|2025-10-30 14:18:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761833940000|2025-10-30 14:19:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|14
1761833950000|2025-10-30 14:19:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761833960000|2025-10-30 14:19:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1761833970000|2025-10-30 14:19:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761833980000|2025-10-30 14:19:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|110
1761834000000|2025-10-30 14:20:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|40
1761834010000|2025-10-30 14:20:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761834020000|2025-10-30 14:20:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761834030000|2025-10-30 14:20:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1761834040000|2025-10-30 14:20:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1761834060000|2025-10-30 14:21:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|3
1761834100000|2025-10-30 14:21:40|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|65
1761834120000|2025-10-30 14:22:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1761834130000|2025-10-30 14:22:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761834160000|2025-10-30 14:22:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|40
1761834170000|2025-10-30 14:22:50|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|2
1761834180000|2025-10-30 14:23:00|18.56|18.48|18.58|18.5|18.6|18.52|18.56|18.48|15
1761834190000|2025-10-30 14:23:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1761834240000|2025-10-30 14:24:00|18.61|18.53|18.62|18.54|18.65|18.57|18.61|18.53|24
1761834250000|2025-10-30 14:24:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|5
1761834300000|2025-10-30 14:25:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1761834340000|2025-10-30 14:25:40|||||||||10
1761834380000|2025-10-30 14:26:20|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|3
1761834390000|2025-10-30 14:26:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1761834420000|2025-10-30 14:27:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1761834430000|2025-10-30 14:27:10|18.56|18.48|18.58|18.5|18.6|18.52|18.56|18.48|6
1761834450000|2025-10-30 14:27:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1761834460000|2025-10-30 14:27:40|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1761834470000|2025-10-30 14:27:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761834480000|2025-10-30 14:28:00|||||||||2
1761834510000|2025-10-30 14:28:30|||||||||1
1761834520000|2025-10-30 14:28:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1761834540000|2025-10-30 14:29:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761834570000|2025-10-30 14:29:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|4
1761834580000|2025-10-30 14:29:40|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|2
1761834590000|2025-10-30 14:29:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1761834600000|2025-10-30 14:30:00|18.61|18.53|18.56|18.48|18.61|18.53|18.54|18.46|21
1761834610000|2025-10-30 14:30:10|||||||||1
1761834640000|2025-10-30 14:30:40|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|20
1761834650000|2025-10-30 14:30:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1761834660000|2025-10-30 14:31:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1761834670000|2025-10-30 14:31:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1761834690000|2025-10-30 14:31:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|44
1761834700000|2025-10-30 14:31:40|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|0
1761834710000|2025-10-30 14:31:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761834730000|2025-10-30 14:32:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1761834750000|2025-10-30 14:32:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|21
1761834760000|2025-10-30 14:32:40|18.55|18.47|18.54|18.46|18.55|18.47|18.52|18.44|0
1761834780000|2025-10-30 14:33:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1761834830000|2025-10-30 14:33:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761834850000|2025-10-30 14:34:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1761834870000|2025-10-30 14:34:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|1
1761834890000|2025-10-30 14:34:50|||||||||33
1761834900000|2025-10-30 14:35:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1761834910000|2025-10-30 14:35:10|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|57
1761834920000|2025-10-30 14:35:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761834930000|2025-10-30 14:35:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761834990000|2025-10-30 14:36:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1761835030000|2025-10-30 14:37:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|73
1761835040000|2025-10-30 14:37:20|18.53|18.45|18.52|18.44|18.56|18.48|18.52|18.44|20
1761835060000|2025-10-30 14:37:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1761835080000|2025-10-30 14:38:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761835090000|2025-10-30 14:38:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1761835100000|2025-10-30 14:38:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761835130000|2025-10-30 14:38:50|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|2
1761835160000|2025-10-30 14:39:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|21
1761835180000|2025-10-30 14:39:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761835200000|2025-10-30 14:40:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|7
1761835210000|2025-10-30 14:40:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761835230000|2025-10-30 14:40:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761835240000|2025-10-30 14:40:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1761835280000|2025-10-30 14:41:20|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|52
1761835300000|2025-10-30 14:41:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1761835310000|2025-10-30 14:41:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1761835350000|2025-10-30 14:42:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1761835380000|2025-10-30 14:43:00|||||||||1
1761835400000|2025-10-30 14:43:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761835410000|2025-10-30 14:43:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1761835470000|2025-10-30 14:44:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761835510000|2025-10-30 14:45:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761835530000|2025-10-30 14:45:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761835540000|2025-10-30 14:45:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|24
1761835550000|2025-10-30 14:45:50|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1761835560000|2025-10-30 14:46:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1761835570000|2025-10-30 14:46:10|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1761835590000|2025-10-30 14:46:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761835600000|2025-10-30 14:46:40|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1761835610000|2025-10-30 14:46:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1761835630000|2025-10-30 14:47:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|58
1761835660000|2025-10-30 14:47:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|5
1761835700000|2025-10-30 14:48:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1761835710000|2025-10-30 14:48:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761835730000|2025-10-30 14:48:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761835750000|2025-10-30 14:49:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761835810000|2025-10-30 14:50:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761835830000|2025-10-30 14:50:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761835840000|2025-10-30 14:50:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1761835850000|2025-10-30 14:50:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1761835890000|2025-10-30 14:51:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761835910000|2025-10-30 14:51:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|8
1761835940000|2025-10-30 14:52:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761835970000|2025-10-30 14:52:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761835990000|2025-10-30 14:53:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761836010000|2025-10-30 14:53:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|6
1761836020000|2025-10-30 14:53:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761836050000|2025-10-30 14:54:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|34
1761836060000|2025-10-30 14:54:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761836090000|2025-10-30 14:54:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|8
1761836110000|2025-10-30 14:55:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1761836130000|2025-10-30 14:55:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761836150000|2025-10-30 14:55:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761836160000|2025-10-30 14:56:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|6
1761836210000|2025-10-30 14:56:50|||||||||3
1761836220000|2025-10-30 14:57:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1761836230000|2025-10-30 14:57:10|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|80
1761836240000|2025-10-30 14:57:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|35
1761836250000|2025-10-30 14:57:30|||||||||20
1761836270000|2025-10-30 14:57:50|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|89
1761836300000|2025-10-30 14:58:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1761836310000|2025-10-30 14:58:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|12
1761836320000|2025-10-30 14:58:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761836330000|2025-10-30 14:58:50|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|17
1761836340000|2025-10-30 14:59:00|18.46|18.38|18.45|18.37|18.46|18.38|18.43|18.35|13
1761836360000|2025-10-30 14:59:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|14
1761836390000|2025-10-30 14:59:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761836420000|2025-10-30 15:00:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761836540000|2025-10-30 15:02:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1761836630000|2025-10-30 15:03:50|||||||||1
1761836700000|2025-10-30 15:05:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1761836710000|2025-10-30 15:05:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1761836730000|2025-10-30 15:05:30|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|9
1761836740000|2025-10-30 15:05:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1761836750000|2025-10-30 15:05:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|2
1761836770000|2025-10-30 15:06:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|23
1761836790000|2025-10-30 15:06:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1761836850000|2025-10-30 15:07:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761836900000|2025-10-30 15:08:20|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|29
1761836940000|2025-10-30 15:09:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|29
1761836960000|2025-10-30 15:09:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1761836990000|2025-10-30 15:09:50|||||||||2
1761837000000|2025-10-30 15:10:00|||||||||1
1761837050000|2025-10-30 15:10:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|73
1761837060000|2025-10-30 15:11:00|||||||||12
1761837120000|2025-10-30 15:12:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|11
1761837130000|2025-10-30 15:12:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1761837150000|2025-10-30 15:12:30|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|29
1761837160000|2025-10-30 15:12:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761837180000|2025-10-30 15:13:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|1
1761837200000|2025-10-30 15:13:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1761837240000|2025-10-30 15:14:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1761837320000|2025-10-30 15:15:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|11
1761837360000|2025-10-30 15:16:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|13
1761837400000|2025-10-30 15:16:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1761837440000|2025-10-30 15:17:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1761837520000|2025-10-30 15:18:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761837600000|2025-10-30 15:20:00|||||||||9
1761837760000|2025-10-30 15:22:40|||||||||1
1761837830000|2025-10-30 15:23:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|19
1761837880000|2025-10-30 15:24:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761837970000|2025-10-30 15:26:10|||||||||2
1761837980000|2025-10-30 15:26:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1761837990000|2025-10-30 15:26:30|||||||||10
1761838000000|2025-10-30 15:26:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1761838010000|2025-10-30 15:26:50|||||||||12
1761838020000|2025-10-30 15:27:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761838060000|2025-10-30 15:27:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1761838070000|2025-10-30 15:27:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761838090000|2025-10-30 15:28:10|||||||||2
1761838140000|2025-10-30 15:29:00|||||||||2
1761838170000|2025-10-30 15:29:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|14
1761838180000|2025-10-30 15:29:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|26
1761838190000|2025-10-30 15:29:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761838200000|2025-10-30 15:30:00|||||||||7
1761838280000|2025-10-30 15:31:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1761838290000|2025-10-30 15:31:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|14
1761838350000|2025-10-30 15:32:30|||||||||3
1761838540000|2025-10-30 15:35:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761838570000|2025-10-30 15:36:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1761838610000|2025-10-30 15:36:50|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|20
1761838660000|2025-10-30 15:37:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1761838680000|2025-10-30 15:38:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761838810000|2025-10-30 15:40:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|169
1761838820000|2025-10-30 15:40:20|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1761838830000|2025-10-30 15:40:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|9
1761838860000|2025-10-30 15:41:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1761838950000|2025-10-30 15:42:30|||||||||1
1761839220000|2025-10-30 15:47:00|||||||||1
1761839240000|2025-10-30 15:47:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|7
1761839290000|2025-10-30 15:48:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|254
1761839300000|2025-10-30 15:48:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761839650000|2025-10-30 15:54:10|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|9
1761839670000|2025-10-30 15:54:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761839680000|2025-10-30 15:54:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1761839690000|2025-10-30 15:54:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761839710000|2025-10-30 15:55:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761839760000|2025-10-30 15:56:00|||||||||73
1761839770000|2025-10-30 15:56:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|30
1761839780000|2025-10-30 15:56:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761839790000|2025-10-30 15:56:30|18.59|18.51|18.6|18.52|18.6|18.52|18.57|18.49|93
1761839800000|2025-10-30 15:56:40|||||||||10
1761839830000|2025-10-30 15:57:10|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|21
1761839850000|2025-10-30 15:57:30|18.63|18.55|18.65|18.57|18.65|18.57|18.61|18.53|41
1761839860000|2025-10-30 15:57:40|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1761839870000|2025-10-30 15:57:50|18.65|18.57|18.65|18.57|18.65|18.57|18.61|18.53|0
1761839890000|2025-10-30 15:58:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|6
1761839910000|2025-10-30 15:58:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|38
1761839970000|2025-10-30 15:59:30|||||||||1
1761839990000|2025-10-30 15:59:50|||||||||5
1761840000000|2025-10-30 16:00:00|||||||||1
1761840090000|2025-10-30 16:01:30|||||||||1
1761840170000|2025-10-30 16:02:50|||||||||1
1761840220000|2025-10-30 16:03:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|4
1761840230000|2025-10-30 16:03:50|||||||||12
1761840250000|2025-10-30 16:04:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761840260000|2025-10-30 16:04:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761840340000|2025-10-30 16:05:40|||||||||1
1761840350000|2025-10-30 16:05:50|||||||||7
1761840370000|2025-10-30 16:06:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|2
1761840400000|2025-10-30 16:06:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1761840420000|2025-10-30 16:07:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1761840430000|2025-10-30 16:07:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761840450000|2025-10-30 16:07:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|256
1761840510000|2025-10-30 16:08:30|||||||||7
1761840560000|2025-10-30 16:09:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761840570000|2025-10-30 16:09:30|||||||||47
1761840610000|2025-10-30 16:10:10|||||||||2
1761840630000|2025-10-30 16:10:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|7
1761840680000|2025-10-30 16:11:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761840690000|2025-10-30 16:11:30|||||||||7
1761840700000|2025-10-30 16:11:40|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|47
1761840720000|2025-10-30 16:12:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|3
1761840730000|2025-10-30 16:12:10|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|0
1761840740000|2025-10-30 16:12:20|||||||||6
1761840780000|2025-10-30 16:13:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761840790000|2025-10-30 16:13:10|||||||||7
1761840830000|2025-10-30 16:13:50|||||||||1
1761840850000|2025-10-30 16:14:10|||||||||5
1761840890000|2025-10-30 16:14:50|||||||||6
1761840900000|2025-10-30 16:15:00|||||||||4
1761840910000|2025-10-30 16:15:10|||||||||40
1761840940000|2025-10-30 16:15:40|||||||||2
1761840960000|2025-10-30 16:16:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|35
1761840970000|2025-10-30 16:16:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1761841000000|2025-10-30 16:16:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761841070000|2025-10-30 16:17:50|||||||||2
1761841140000|2025-10-30 16:19:00|||||||||1
1761841200000|2025-10-30 16:20:00|||||||||3
1761841220000|2025-10-30 16:20:20|||||||||1
1761841230000|2025-10-30 16:20:30|||||||||180
1761841260000|2025-10-30 16:21:00|||||||||1
1761841320000|2025-10-30 16:22:00|||||||||1
1761841410000|2025-10-30 16:23:30|||||||||1
1761841430000|2025-10-30 16:23:50|||||||||41
1761841470000|2025-10-30 16:24:30|||||||||1
1761841530000|2025-10-30 16:25:30|||||||||1
1761841620000|2025-10-30 16:27:00|||||||||1
1761841660000|2025-10-30 16:27:40|||||||||1
1761841680000|2025-10-30 16:28:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|21
1761841700000|2025-10-30 16:28:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761841720000|2025-10-30 16:28:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1761841750000|2025-10-30 16:29:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761841790000|2025-10-30 16:29:50|||||||||1
1761841810000|2025-10-30 16:30:10|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|150
1761841820000|2025-10-30 16:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761841840000|2025-10-30 16:30:40|||||||||3
1761841850000|2025-10-30 16:30:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|36
1761841940000|2025-10-30 16:32:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761842030000|2025-10-30 16:33:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1761842040000|2025-10-30 16:34:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761842050000|2025-10-30 16:34:10|||||||||57
1761842090000|2025-10-30 16:34:50|||||||||1
1761842110000|2025-10-30 16:35:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|429
1761842120000|2025-10-30 16:35:20|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|168
1761842130000|2025-10-30 16:35:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|70
1761842160000|2025-10-30 16:36:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|4
1761842230000|2025-10-30 16:37:10|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|24
1761842330000|2025-10-30 16:38:50|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|14
1761842380000|2025-10-30 16:39:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|11
1761842400000|2025-10-30 16:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1761842410000|2025-10-30 16:40:10|||||||||8
1761842420000|2025-10-30 16:40:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1761842440000|2025-10-30 16:40:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761842470000|2025-10-30 16:41:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761842480000|2025-10-30 16:41:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|5
1761842510000|2025-10-30 16:41:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761842610000|2025-10-30 16:43:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761842640000|2025-10-30 16:44:00|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1761842690000|2025-10-30 16:44:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761842750000|2025-10-30 16:45:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1761842910000|2025-10-30 16:48:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761842930000|2025-10-30 16:48:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761843000000|2025-10-30 16:50:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1761843030000|2025-10-30 16:50:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843040000|2025-10-30 16:50:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761843050000|2025-10-30 16:50:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843140000|2025-10-30 16:52:20|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1761843170000|2025-10-30 16:52:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761843230000|2025-10-30 16:53:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|8
1761843240000|2025-10-30 16:54:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761843260000|2025-10-30 16:54:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843290000|2025-10-30 16:54:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761843590000|2025-10-30 16:59:50|||||||||1
1761843720000|2025-10-30 17:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843790000|2025-10-30 17:03:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761843820000|2025-10-30 17:03:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843870000|2025-10-30 17:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761843880000|2025-10-30 17:04:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843910000|2025-10-30 17:05:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761843920000|2025-10-30 17:05:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761843940000|2025-10-30 17:05:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761843960000|2025-10-30 17:06:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1761844040000|2025-10-30 17:07:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761844090000|2025-10-30 17:08:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761844270000|2025-10-30 17:11:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761844350000|2025-10-30 17:12:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761844380000|2025-10-30 17:13:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1761844640000|2025-10-30 17:17:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761844650000|2025-10-30 17:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761844710000|2025-10-30 17:18:30|||||||||25
1761845100000|2025-10-30 17:25:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|23
1761845160000|2025-10-30 17:26:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1761845230000|2025-10-30 17:27:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1761845340000|2025-10-30 17:29:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1761845370000|2025-10-30 17:29:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761845430000|2025-10-30 17:30:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761845530000|2025-10-30 17:32:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1761845700000|2025-10-30 17:35:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761845750000|2025-10-30 17:35:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|15
1761845980000|2025-10-30 17:39:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761846000000|2025-10-30 17:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761846200000|2025-10-30 17:43:20|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1761846210000|2025-10-30 17:43:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1761846220000|2025-10-30 17:43:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761846240000|2025-10-30 17:44:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761846250000|2025-10-30 17:44:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761846290000|2025-10-30 17:44:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761846300000|2025-10-30 17:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761846390000|2025-10-30 17:46:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761846750000|2025-10-30 17:52:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|137
1761846900000|2025-10-30 17:55:00|||||||||3
1761847120000|2025-10-30 17:58:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761847150000|2025-10-30 17:59:10|||||||||1
1761847180000|2025-10-30 17:59:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1761847190000|2025-10-30 17:59:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1761847200000|2025-10-30 18:00:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1761847490000|2025-10-30 18:04:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1761847610000|2025-10-30 18:06:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|18
1761847620000|2025-10-30 18:07:00|||||||||6
1761847650000|2025-10-30 18:07:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1761847670000|2025-10-30 18:07:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761847860000|2025-10-30 18:11:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|39
1761847870000|2025-10-30 18:11:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761847900000|2025-10-30 18:11:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761847910000|2025-10-30 18:11:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761847980000|2025-10-30 18:13:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761848050000|2025-10-30 18:14:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|18
1761848100000|2025-10-30 18:15:00|||||||||34
1761848110000|2025-10-30 18:15:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761848230000|2025-10-30 18:17:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761848290000|2025-10-30 18:18:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761848400000|2025-10-30 18:20:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1761848410000|2025-10-30 18:20:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761848430000|2025-10-30 18:20:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761848470000|2025-10-30 18:21:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761848480000|2025-10-30 18:21:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761848490000|2025-10-30 18:21:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761848540000|2025-10-30 18:22:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1761848710000|2025-10-30 18:25:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761848750000|2025-10-30 18:25:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761848830000|2025-10-30 18:27:10|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|0
1761849010000|2025-10-30 18:30:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1761849030000|2025-10-30 18:30:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761849090000|2025-10-30 18:31:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1761849140000|2025-10-30 18:32:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761849180000|2025-10-30 18:33:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761849200000|2025-10-30 18:33:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761849430000|2025-10-30 18:37:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761849560000|2025-10-30 18:39:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|13
1761849570000|2025-10-30 18:39:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761849600000|2025-10-30 18:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761849610000|2025-10-30 18:40:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761849720000|2025-10-30 18:42:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761849730000|2025-10-30 18:42:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761849820000|2025-10-30 18:43:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761849830000|2025-10-30 18:43:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761849920000|2025-10-30 18:45:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1761850040000|2025-10-30 18:47:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761850050000|2025-10-30 18:47:30|||||||||4
1761850080000|2025-10-30 18:48:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1761850150000|2025-10-30 18:49:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761850490000|2025-10-30 18:54:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1761850510000|2025-10-30 18:55:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1761850530000|2025-10-30 18:55:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761850560000|2025-10-30 18:56:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761850580000|2025-10-30 18:56:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761850630000|2025-10-30 18:57:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761850740000|2025-10-30 18:59:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1761850860000|2025-10-30 19:01:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761851100000|2025-10-30 19:05:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|53
1761851150000|2025-10-30 19:05:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761851250000|2025-10-30 19:07:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761851280000|2025-10-30 19:08:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761851290000|2025-10-30 19:08:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761851510000|2025-10-30 19:11:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761851550000|2025-10-30 19:12:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761851690000|2025-10-30 19:14:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761851760000|2025-10-30 19:16:00|18.59|18.51|18.61|18.53|18.63|18.55|18.59|18.51|19
1761851820000|2025-10-30 19:17:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761851830000|2025-10-30 19:17:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1761851840000|2025-10-30 19:17:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1761851910000|2025-10-30 19:18:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761851940000|2025-10-30 19:19:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1761851950000|2025-10-30 19:19:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761851960000|2025-10-30 19:19:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761851970000|2025-10-30 19:19:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761851990000|2025-10-30 19:19:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761852000000|2025-10-30 19:20:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1761852070000|2025-10-30 19:21:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1761852080000|2025-10-30 19:21:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761852090000|2025-10-30 19:21:30|||||||||10
1761852120000|2025-10-30 19:22:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|36
1761852140000|2025-10-30 19:22:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|82
1761852170000|2025-10-30 19:22:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1761852180000|2025-10-30 19:23:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1761852260000|2025-10-30 19:24:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1761852300000|2025-10-30 19:25:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761852370000|2025-10-30 19:26:10|||||||||40
1761852390000|2025-10-30 19:26:30|||||||||1
1761852450000|2025-10-30 19:27:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|19
1761852630000|2025-10-30 19:30:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1761852670000|2025-10-30 19:31:10|||||||||1
1761852690000|2025-10-30 19:31:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1761852700000|2025-10-30 19:31:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1761852710000|2025-10-30 19:31:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761852720000|2025-10-30 19:32:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1761852730000|2025-10-30 19:32:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|5
1761852740000|2025-10-30 19:32:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761852800000|2025-10-30 19:33:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761852820000|2025-10-30 19:33:40|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1761852850000|2025-10-30 19:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761852860000|2025-10-30 19:34:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761852970000|2025-10-30 19:36:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761853000000|2025-10-30 19:36:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761853020000|2025-10-30 19:37:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761853060000|2025-10-30 19:37:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|16
1761853130000|2025-10-30 19:38:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|7
1761853150000|2025-10-30 19:39:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761853220000|2025-10-30 19:40:20|||||||||1
1761853270000|2025-10-30 19:41:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761853330000|2025-10-30 19:42:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1761853370000|2025-10-30 19:42:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761853400000|2025-10-30 19:43:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761853410000|2025-10-30 19:43:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761853610000|2025-10-30 19:46:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761853710000|2025-10-30 19:48:30|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|154
1761853760000|2025-10-30 19:49:20|||||||||1
1761853800000|2025-10-30 19:50:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|209
1761853810000|2025-10-30 19:50:10|||||||||6
1761853900000|2025-10-30 19:51:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761853910000|2025-10-30 19:51:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761853920000|2025-10-30 19:52:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1761853940000|2025-10-30 19:52:20|||||||||1
1761853970000|2025-10-30 19:52:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761853990000|2025-10-30 19:53:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761854010000|2025-10-30 19:53:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761854030000|2025-10-30 19:53:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761854050000|2025-10-30 19:54:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1761854080000|2025-10-30 19:54:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761854160000|2025-10-30 19:56:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1761854200000|2025-10-30 19:56:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1761854270000|2025-10-30 19:57:50|||||||||11
1761854410000|2025-10-30 20:00:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1761854420000|2025-10-30 20:00:20|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1761854430000|2025-10-30 20:00:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1761854440000|2025-10-30 20:00:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1761854450000|2025-10-30 20:00:50|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|21
1761854460000|2025-10-30 20:01:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1761854470000|2025-10-30 20:01:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1761854490000|2025-10-30 20:01:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761854500000|2025-10-30 20:01:40|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|0
1761854510000|2025-10-30 20:01:50|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1761854520000|2025-10-30 20:02:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1761854530000|2025-10-30 20:02:10|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1761854540000|2025-10-30 20:02:20|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|0
1761854550000|2025-10-30 20:02:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761854560000|2025-10-30 20:02:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761854580000|2025-10-30 20:03:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761854610000|2025-10-30 20:03:30|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1761854880000|2025-10-30 20:08:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761854920000|2025-10-30 20:08:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761855130000|2025-10-30 20:12:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761855200000|2025-10-30 20:13:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761855240000|2025-10-30 20:14:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761855250000|2025-10-30 20:14:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761856200000|2025-10-30 20:30:00|18.58|18.5|18.66|18.58|18.66|18.58|18.58|18.5|1
1761856210000|2025-10-30 20:30:10|18.67|18.59|18.61|18.53|18.68|18.6|18.61|18.53|0
1761856220000|2025-10-30 20:30:20|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|0
1761856230000|2025-10-30 20:30:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1761856260000|2025-10-30 20:31:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761856270000|2025-10-30 20:31:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1761856300000|2025-10-30 20:31:40|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1761856310000|2025-10-30 20:31:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761856320000|2025-10-30 20:32:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1761856330000|2025-10-30 20:32:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761856530000|2025-10-30 20:35:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761856550000|2025-10-30 20:35:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761856610000|2025-10-30 20:36:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761856620000|2025-10-30 20:37:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761856630000|2025-10-30 20:37:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761856660000|2025-10-30 20:37:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761856740000|2025-10-30 20:39:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761856780000|2025-10-30 20:39:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761856960000|2025-10-30 20:42:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761857060000|2025-10-30 20:44:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761857110000|2025-10-30 20:45:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761857500000|2025-10-30 20:51:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761857520000|2025-10-30 20:52:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761857570000|2025-10-30 20:52:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761857710000|2025-10-30 20:55:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761857730000|2025-10-30 20:55:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761857750000|2025-10-30 20:55:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1761857770000|2025-10-30 20:56:10|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1761857780000|2025-10-30 20:56:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1761857800000|2025-10-30 20:56:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761857830000|2025-10-30 20:57:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761857860000|2025-10-30 20:57:40|||||||||9
1761857900000|2025-10-30 20:58:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761857970000|2025-10-30 20:59:30|||||||||8
1761857990000|2025-10-30 20:59:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1761869700000|2025-10-31 00:15:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1761870000000|2025-10-31 00:20:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1761870490000|2025-10-31 00:28:10|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1761870520000|2025-10-31 00:28:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761870600000|2025-10-31 00:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761870630000|2025-10-31 00:30:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1761870730000|2025-10-31 00:32:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1761871490000|2025-10-31 00:44:50|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761873550000|2025-10-31 01:19:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761873570000|2025-10-31 01:19:30|18.47|18.22|18.4|18.32|18.47|18.32|18.4|18.22|0
1761873580000|2025-10-31 01:19:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761873590000|2025-10-31 01:19:50|18.48|18.23|18.41|18.33|18.48|18.33|18.41|18.22|0
1761873600000|2025-10-31 01:20:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1761873610000|2025-10-31 01:20:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761875060000|2025-10-31 01:44:20|18.48|18.23|18.47|18.22|18.48|18.23|18.47|18.22|0
1761878140000|2025-10-31 02:35:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761878160000|2025-10-31 02:36:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761879110000|2025-10-31 02:51:50|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1761879150000|2025-10-31 02:52:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761880240000|2025-10-31 03:10:40|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761880860000|2025-10-31 03:21:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761882140000|2025-10-31 03:42:20|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1761882150000|2025-10-31 03:42:30|18.47|18.22|18.41|18.33|18.47|18.33|18.41|18.22|0
1761883810000|2025-10-31 04:10:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761885970000|2025-10-31 04:46:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761886340000|2025-10-31 04:52:20|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1761886350000|2025-10-31 04:52:30|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761886970000|2025-10-31 05:02:50|18.48|18.23|18.48|18.23|18.48|18.33|18.41|18.23|0
1761886980000|2025-10-31 05:03:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761887010000|2025-10-31 05:03:30|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1761887020000|2025-10-31 05:03:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761887570000|2025-10-31 05:12:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761887720000|2025-10-31 05:15:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761888270000|2025-10-31 05:24:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761888290000|2025-10-31 05:24:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761890140000|2025-10-31 05:55:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1761890180000|2025-10-31 05:56:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761890330000|2025-10-31 05:58:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1761890400000|2025-10-31 06:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761890410000|2025-10-31 06:00:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761890440000|2025-10-31 06:00:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761890450000|2025-10-31 06:00:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761891390000|2025-10-31 06:16:30|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|2
1761891400000|2025-10-31 06:16:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761891410000|2025-10-31 06:16:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761891420000|2025-10-31 06:17:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1761891430000|2025-10-31 06:17:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|2
1761891450000|2025-10-31 06:17:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761891980000|2025-10-31 06:26:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761892270000|2025-10-31 06:31:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1761892280000|2025-10-31 06:31:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1761892320000|2025-10-31 06:32:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761892360000|2025-10-31 06:32:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761892400000|2025-10-31 06:33:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1761892410000|2025-10-31 06:33:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761892420000|2025-10-31 06:33:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1761892440000|2025-10-31 06:34:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1761892720000|2025-10-31 06:38:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761892730000|2025-10-31 06:38:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761892750000|2025-10-31 06:39:10|18.4|18.32|18.39|18.31|18.41|18.33|18.39|18.31|0
1761892840000|2025-10-31 06:40:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761892850000|2025-10-31 06:40:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761892860000|2025-10-31 06:41:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761892880000|2025-10-31 06:41:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1761892890000|2025-10-31 06:41:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761892910000|2025-10-31 06:41:50|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1761892920000|2025-10-31 06:42:00|18.47|18.22|18.37|18.29|18.47|18.29|18.37|18.22|0
1761892930000|2025-10-31 06:42:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761892960000|2025-10-31 06:42:40|18.46|18.21|18.47|18.22|18.47|18.22|18.46|18.21|0
1761893080000|2025-10-31 06:44:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761893090000|2025-10-31 06:44:50|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1761893130000|2025-10-31 06:45:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761893140000|2025-10-31 06:45:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761893430000|2025-10-31 06:50:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761894000000|2025-10-31 07:00:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761894720000|2025-10-31 07:12:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761895620000|2025-10-31 07:27:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1761895980000|2025-10-31 07:33:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761896160000|2025-10-31 07:36:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761896360000|2025-10-31 07:39:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761896710000|2025-10-31 07:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761897460000|2025-10-31 07:57:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1761897600000|2025-10-31 08:00:00|18.31|18.23|18.35|18.27|18.36|18.28|18.31|18.23|24
1761897630000|2025-10-31 08:00:30|||||||||1
1761897650000|2025-10-31 08:00:50|||||||||18
1761897660000|2025-10-31 08:01:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1761897670000|2025-10-31 08:01:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1761897690000|2025-10-31 08:01:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761897820000|2025-10-31 08:03:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|47
1761897830000|2025-10-31 08:03:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1761897860000|2025-10-31 08:04:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761897900000|2025-10-31 08:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1761897910000|2025-10-31 08:05:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761897940000|2025-10-31 08:05:40|||||||||1
1761898000000|2025-10-31 08:06:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1761898010000|2025-10-31 08:06:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761898090000|2025-10-31 08:08:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761898150000|2025-10-31 08:09:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761898230000|2025-10-31 08:10:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761898250000|2025-10-31 08:10:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761898390000|2025-10-31 08:13:10|||||||||1
1761898430000|2025-10-31 08:13:50|||||||||1
1761898450000|2025-10-31 08:14:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1761898620000|2025-10-31 08:17:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761898940000|2025-10-31 08:22:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1761898970000|2025-10-31 08:22:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1761898980000|2025-10-31 08:23:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761898990000|2025-10-31 08:23:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1761899010000|2025-10-31 08:23:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|50
1761899040000|2025-10-31 08:24:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1761899070000|2025-10-31 08:24:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1761899080000|2025-10-31 08:24:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|50
1761899090000|2025-10-31 08:24:50|||||||||3
1761899130000|2025-10-31 08:25:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1761899160000|2025-10-31 08:26:00|||||||||9
1761899170000|2025-10-31 08:26:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1761899180000|2025-10-31 08:26:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1761899190000|2025-10-31 08:26:30|||||||||26
1761899200000|2025-10-31 08:26:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1761899210000|2025-10-31 08:26:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761899260000|2025-10-31 08:27:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1761899430000|2025-10-31 08:30:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761899470000|2025-10-31 08:31:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1761899640000|2025-10-31 08:34:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761899730000|2025-10-31 08:35:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|49
1761899740000|2025-10-31 08:35:40|||||||||2
1761899770000|2025-10-31 08:36:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1761899790000|2025-10-31 08:36:30|||||||||2
1761899830000|2025-10-31 08:37:10|||||||||2
1761899870000|2025-10-31 08:37:50|||||||||2
1761899910000|2025-10-31 08:38:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1761899920000|2025-10-31 08:38:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1761899960000|2025-10-31 08:39:20|||||||||2
1761899990000|2025-10-31 08:39:50|||||||||2
1761900000000|2025-10-31 08:40:00|||||||||2
1761900020000|2025-10-31 08:40:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761900040000|2025-10-31 08:40:40|||||||||2
1761900100000|2025-10-31 08:41:40|||||||||2
1761900150000|2025-10-31 08:42:30|||||||||2
1761900160000|2025-10-31 08:42:40|||||||||4
1761900290000|2025-10-31 08:44:50|||||||||2
1761900330000|2025-10-31 08:45:30|||||||||2
1761900370000|2025-10-31 08:46:10|||||||||2
1761900430000|2025-10-31 08:47:10|||||||||1
1761900440000|2025-10-31 08:47:20|||||||||2
1761900460000|2025-10-31 08:47:40|||||||||9
1761900480000|2025-10-31 08:48:00|||||||||2
1761900540000|2025-10-31 08:49:00|||||||||2
1761900630000|2025-10-31 08:50:30|||||||||2
1761900660000|2025-10-31 08:51:00|||||||||2
1761900700000|2025-10-31 08:51:40|||||||||2
1761900770000|2025-10-31 08:52:50|||||||||2
1761900780000|2025-10-31 08:53:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|55
1761900820000|2025-10-31 08:53:40|||||||||11
1761900830000|2025-10-31 08:53:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|29
1761900890000|2025-10-31 08:54:50|||||||||2
1761900910000|2025-10-31 08:55:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761900920000|2025-10-31 08:55:20|||||||||2
1761900940000|2025-10-31 08:55:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761901010000|2025-10-31 08:56:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1761901050000|2025-10-31 08:57:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1761901060000|2025-10-31 08:57:40|||||||||2
1761901150000|2025-10-31 08:59:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|18
1761901200000|2025-10-31 09:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761901220000|2025-10-31 09:00:20|||||||||2
1761901230000|2025-10-31 09:00:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|33
1761901260000|2025-10-31 09:01:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1761901270000|2025-10-31 09:01:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|29
1761901300000|2025-10-31 09:01:40|||||||||2
1761901370000|2025-10-31 09:02:50|||||||||2
1761901450000|2025-10-31 09:04:10|||||||||2
1761901550000|2025-10-31 09:05:50|||||||||3
1761901650000|2025-10-31 09:07:30|||||||||2
1761901740000|2025-10-31 09:09:00|||||||||2
1761901800000|2025-10-31 09:10:00|||||||||2
1761901810000|2025-10-31 09:10:10|||||||||2
1761901820000|2025-10-31 09:10:20|||||||||8
1761901950000|2025-10-31 09:12:30|||||||||2
1761902010000|2025-10-31 09:13:30|||||||||16
1761902090000|2025-10-31 09:14:50|||||||||4
1761902100000|2025-10-31 09:15:00|||||||||1
1761902190000|2025-10-31 09:16:30|||||||||2
1761902270000|2025-10-31 09:17:50|||||||||2
1761902380000|2025-10-31 09:19:40|||||||||2
1761902420000|2025-10-31 09:20:20|||||||||2
1761902450000|2025-10-31 09:20:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|21
1761902640000|2025-10-31 09:24:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1761902680000|2025-10-31 09:24:40|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|76
1761902690000|2025-10-31 09:24:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1761902700000|2025-10-31 09:25:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1761902710000|2025-10-31 09:25:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1761902720000|2025-10-31 09:25:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|12
1761902760000|2025-10-31 09:26:00|||||||||2
1761902850000|2025-10-31 09:27:30|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|41
1761902860000|2025-10-31 09:27:40|||||||||3
1761902890000|2025-10-31 09:28:10|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|296
1761902900000|2025-10-31 09:28:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1761902910000|2025-10-31 09:28:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|258
1761902920000|2025-10-31 09:28:40|18.3|18.22|18.31|18.23|18.31|18.23|18.27|18.19|4
1761902940000|2025-10-31 09:29:00|||||||||1
1761902990000|2025-10-31 09:29:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|99
1761903010000|2025-10-31 09:30:10|||||||||2
1761903040000|2025-10-31 09:30:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1761903050000|2025-10-31 09:30:50|||||||||1
1761903140000|2025-10-31 09:32:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1761903180000|2025-10-31 09:33:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|11
1761903270000|2025-10-31 09:34:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1761903280000|2025-10-31 09:34:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1761903290000|2025-10-31 09:34:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1761903310000|2025-10-31 09:35:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761903460000|2025-10-31 09:37:40|||||||||7
1761903490000|2025-10-31 09:38:10|||||||||1
1761903540000|2025-10-31 09:39:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|35
1761903870000|2025-10-31 09:44:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|53
1761903880000|2025-10-31 09:44:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1761903890000|2025-10-31 09:44:50|||||||||2
1761903910000|2025-10-31 09:45:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761904060000|2025-10-31 09:47:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1761904120000|2025-10-31 09:48:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|6
1761904140000|2025-10-31 09:49:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761904170000|2025-10-31 09:49:30|||||||||2
1761904220000|2025-10-31 09:50:20|||||||||2
1761904300000|2025-10-31 09:51:40|||||||||2
1761904400000|2025-10-31 09:53:20|||||||||1
1761904470000|2025-10-31 09:54:30|||||||||2
1761904490000|2025-10-31 09:54:50|||||||||7
1761904500000|2025-10-31 09:55:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761904540000|2025-10-31 09:55:40|||||||||2
1761904580000|2025-10-31 09:56:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761904650000|2025-10-31 09:57:30|||||||||18
1761904670000|2025-10-31 09:57:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|15
1761904680000|2025-10-31 09:58:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761904720000|2025-10-31 09:58:40|||||||||2
1761904770000|2025-10-31 09:59:30|||||||||1
1761904790000|2025-10-31 09:59:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|10
1761904800000|2025-10-31 10:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1761904830000|2025-10-31 10:00:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1761904870000|2025-10-31 10:01:10|||||||||2
1761904940000|2025-10-31 10:02:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|14
1761905000000|2025-10-31 10:03:20|||||||||2
1761905010000|2025-10-31 10:03:30|||||||||46
1761905020000|2025-10-31 10:03:40|||||||||107
1761905060000|2025-10-31 10:04:20|||||||||2
1761905080000|2025-10-31 10:04:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1761905100000|2025-10-31 10:05:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761905130000|2025-10-31 10:05:30|||||||||16
1761905140000|2025-10-31 10:05:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1761905160000|2025-10-31 10:06:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761905240000|2025-10-31 10:07:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761905300000|2025-10-31 10:08:20|||||||||4
1761905350000|2025-10-31 10:09:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761905410000|2025-10-31 10:10:10|||||||||1
1761905500000|2025-10-31 10:11:40|||||||||2
1761905570000|2025-10-31 10:12:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761905580000|2025-10-31 10:13:00|18.37|18.29|18.36|18.28|18.37|18.29|18.35|18.27|0
1761905590000|2025-10-31 10:13:10|||||||||2
1761905660000|2025-10-31 10:14:20|||||||||2
1761905670000|2025-10-31 10:14:30|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|76
1761905700000|2025-10-31 10:15:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|4
1761905720000|2025-10-31 10:15:20|||||||||2
1761905930000|2025-10-31 10:18:50|||||||||2
1761906000000|2025-10-31 10:20:00|||||||||64
1761906110000|2025-10-31 10:21:50|||||||||2
1761906180000|2025-10-31 10:23:00|||||||||16
1761906220000|2025-10-31 10:23:40|||||||||2
1761906330000|2025-10-31 10:25:30|||||||||2
1761906410000|2025-10-31 10:26:50|||||||||16
1761906430000|2025-10-31 10:27:10|||||||||76
1761906540000|2025-10-31 10:29:00|||||||||2
1761906560000|2025-10-31 10:29:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|69
1761906600000|2025-10-31 10:30:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1761906640000|2025-10-31 10:30:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1761906650000|2025-10-31 10:30:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|2
1761906910000|2025-10-31 10:35:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|2
1761906930000|2025-10-31 10:35:30|||||||||1
1761907080000|2025-10-31 10:38:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761907120000|2025-10-31 10:38:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|46
1761907190000|2025-10-31 10:39:50|||||||||11
1761907370000|2025-10-31 10:42:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1761907390000|2025-10-31 10:43:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1761907410000|2025-10-31 10:43:30|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|67
1761907420000|2025-10-31 10:43:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761907470000|2025-10-31 10:44:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1761907660000|2025-10-31 10:47:40|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|27
1761907700000|2025-10-31 10:48:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|19
1761907810000|2025-10-31 10:50:10|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1761907870000|2025-10-31 10:51:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1761908040000|2025-10-31 10:54:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761908070000|2025-10-31 10:54:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1761908100000|2025-10-31 10:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761908220000|2025-10-31 10:57:00|||||||||1
1761908280000|2025-10-31 10:58:00|||||||||1
1761908320000|2025-10-31 10:58:40|||||||||1
1761908380000|2025-10-31 10:59:40|||||||||8
1761908420000|2025-10-31 11:00:20|||||||||1
1761908460000|2025-10-31 11:01:00|||||||||3
1761908650000|2025-10-31 11:04:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|3
1761908660000|2025-10-31 11:04:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|166
1761908670000|2025-10-31 11:04:30|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|13
1761908680000|2025-10-31 11:04:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|207
1761908700000|2025-10-31 11:05:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|26
1761908710000|2025-10-31 11:05:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|96
1761908720000|2025-10-31 11:05:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761908730000|2025-10-31 11:05:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1761908750000|2025-10-31 11:05:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1761908770000|2025-10-31 11:06:10|||||||||9
1761908910000|2025-10-31 11:08:30|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|23
1761908920000|2025-10-31 11:08:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1761908930000|2025-10-31 11:08:50|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1761908940000|2025-10-31 11:09:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761908950000|2025-10-31 11:09:10|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|2
1761908960000|2025-10-31 11:09:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1761908970000|2025-10-31 11:09:30|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|1
1761908990000|2025-10-31 11:09:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1761909000000|2025-10-31 11:10:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|1
1761909010000|2025-10-31 11:10:10|||||||||1
1761909020000|2025-10-31 11:10:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1761909030000|2025-10-31 11:10:30|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1761909050000|2025-10-31 11:10:50|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1761909060000|2025-10-31 11:11:00|||||||||1
1761909070000|2025-10-31 11:11:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1761909080000|2025-10-31 11:11:20|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|0
1761909090000|2025-10-31 11:11:30|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1761909100000|2025-10-31 11:11:40|||||||||1
1761909130000|2025-10-31 11:12:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|9
1761909150000|2025-10-31 11:12:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1761909160000|2025-10-31 11:12:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1761909170000|2025-10-31 11:12:50|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|50
1761909180000|2025-10-31 11:13:00|||||||||1
1761909210000|2025-10-31 11:13:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|10
1761909230000|2025-10-31 11:13:50|||||||||1
1761909260000|2025-10-31 11:14:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1761909270000|2025-10-31 11:14:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1761909310000|2025-10-31 11:15:10|||||||||1
1761909350000|2025-10-31 11:15:50|||||||||1
1761909390000|2025-10-31 11:16:30|||||||||1
1761909430000|2025-10-31 11:17:10|||||||||1
1761909480000|2025-10-31 11:18:00|||||||||1
1761909530000|2025-10-31 11:18:50|||||||||1
1761909580000|2025-10-31 11:19:40|||||||||1
1761909610000|2025-10-31 11:20:10|||||||||1
1761909660000|2025-10-31 11:21:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1761909710000|2025-10-31 11:21:50|||||||||1
1761909720000|2025-10-31 11:22:00|||||||||1
1761909740000|2025-10-31 11:22:20|||||||||66
1761909750000|2025-10-31 11:22:30|||||||||1
1761909760000|2025-10-31 11:22:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1761909800000|2025-10-31 11:23:20|||||||||1
1761909820000|2025-10-31 11:23:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1761909840000|2025-10-31 11:24:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1761909850000|2025-10-31 11:24:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1761909860000|2025-10-31 11:24:20|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|0
1761909870000|2025-10-31 11:24:30|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|0
1761909880000|2025-10-31 11:24:40|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|0
1761909890000|2025-10-31 11:24:50|||||||||1
1761909930000|2025-10-31 11:25:30|||||||||1
1761909940000|2025-10-31 11:25:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1761909980000|2025-10-31 11:26:20|||||||||1
1761910030000|2025-10-31 11:27:10|||||||||1
1761910080000|2025-10-31 11:28:00|||||||||1
1761910130000|2025-10-31 11:28:50|||||||||18
1761910140000|2025-10-31 11:29:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|45
1761910150000|2025-10-31 11:29:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1761910240000|2025-10-31 11:30:40|||||||||1
1761910250000|2025-10-31 11:30:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761910260000|2025-10-31 11:31:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|17
1761910460000|2025-10-31 11:34:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1761910730000|2025-10-31 11:38:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|166
1761910820000|2025-10-31 11:40:20|||||||||3
1761911270000|2025-10-31 11:47:50|||||||||16
1761911340000|2025-10-31 11:49:00|||||||||1
1761911350000|2025-10-31 11:49:10|||||||||1
1761911410000|2025-10-31 11:50:10|||||||||1
1761911470000|2025-10-31 11:51:10|||||||||1
1761911510000|2025-10-31 11:51:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|115
1761911520000|2025-10-31 11:52:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1761911530000|2025-10-31 11:52:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1761911550000|2025-10-31 11:52:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1761911600000|2025-10-31 11:53:20|||||||||1
1761911660000|2025-10-31 11:54:20|||||||||1
1761911700000|2025-10-31 11:55:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|31
1761911810000|2025-10-31 11:56:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1761912240000|2025-10-31 12:04:00|||||||||60
1761912340000|2025-10-31 12:05:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|163
1761912360000|2025-10-31 12:06:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|10
1761912420000|2025-10-31 12:07:00|||||||||109
1761912430000|2025-10-31 12:07:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1761912930000|2025-10-31 12:15:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|49
1761913000000|2025-10-31 12:16:40|||||||||1
1761913080000|2025-10-31 12:18:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1761913140000|2025-10-31 12:19:00|||||||||1
1761913220000|2025-10-31 12:20:20|||||||||1
1761913230000|2025-10-31 12:20:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1761913240000|2025-10-31 12:20:40|||||||||28
1761913280000|2025-10-31 12:21:20|||||||||1
1761913350000|2025-10-31 12:22:30|||||||||1
1761913420000|2025-10-31 12:23:40|||||||||1
1761913470000|2025-10-31 12:24:30|||||||||1
1761913540000|2025-10-31 12:25:40|||||||||1
1761913560000|2025-10-31 12:26:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|152
1761913620000|2025-10-31 12:27:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|41
1761913770000|2025-10-31 12:29:30|||||||||2
1761913850000|2025-10-31 12:30:50|||||||||10
1761913930000|2025-10-31 12:32:10|||||||||1
1761913990000|2025-10-31 12:33:10|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|32
1761914000000|2025-10-31 12:33:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1761914140000|2025-10-31 12:35:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1761914160000|2025-10-31 12:36:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|183
1761914170000|2025-10-31 12:36:10|18.43|18.35|18.43|18.35|18.44|18.36|18.42|18.34|7
1761914180000|2025-10-31 12:36:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761914190000|2025-10-31 12:36:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|2
1761914200000|2025-10-31 12:36:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|137
1761914250000|2025-10-31 12:37:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|33
1761914260000|2025-10-31 12:37:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|46
1761914280000|2025-10-31 12:38:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1761914290000|2025-10-31 12:38:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1761914380000|2025-10-31 12:39:40|||||||||1
1761914390000|2025-10-31 12:39:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1761914410000|2025-10-31 12:40:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761914430000|2025-10-31 12:40:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761914440000|2025-10-31 12:40:40|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|104
1761914450000|2025-10-31 12:40:50|||||||||9
1761914470000|2025-10-31 12:41:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761914480000|2025-10-31 12:41:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|49
1761914510000|2025-10-31 12:41:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1761914520000|2025-10-31 12:42:00|||||||||25
1761914550000|2025-10-31 12:42:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1761914590000|2025-10-31 12:43:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1761914600000|2025-10-31 12:43:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1761914640000|2025-10-31 12:44:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761914680000|2025-10-31 12:44:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761914700000|2025-10-31 12:45:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1761914720000|2025-10-31 12:45:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1761914730000|2025-10-31 12:45:30|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|5
1761914790000|2025-10-31 12:46:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|49
1761914820000|2025-10-31 12:47:00|||||||||1
1761914850000|2025-10-31 12:47:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1761914870000|2025-10-31 12:47:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761914950000|2025-10-31 12:49:10|||||||||9
1761915030000|2025-10-31 12:50:30|||||||||2
1761915040000|2025-10-31 12:50:40|||||||||2
1761915050000|2025-10-31 12:50:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761915080000|2025-10-31 12:51:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761915090000|2025-10-31 12:51:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1761915120000|2025-10-31 12:52:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1761915250000|2025-10-31 12:54:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1761915320000|2025-10-31 12:55:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1761915360000|2025-10-31 12:56:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761915410000|2025-10-31 12:56:50|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|211
1761915470000|2025-10-31 12:57:50|||||||||5
1761915570000|2025-10-31 12:59:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761915670000|2025-10-31 13:01:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|14
1761915680000|2025-10-31 13:01:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761915920000|2025-10-31 13:05:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761915950000|2025-10-31 13:05:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|9
1761915960000|2025-10-31 13:06:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|92
1761916000000|2025-10-31 13:06:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761916010000|2025-10-31 13:06:50|||||||||5
1761916020000|2025-10-31 13:07:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1761916030000|2025-10-31 13:07:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761916040000|2025-10-31 13:07:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761916050000|2025-10-31 13:07:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761916140000|2025-10-31 13:09:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761916200000|2025-10-31 13:10:00|||||||||1
1761916260000|2025-10-31 13:11:00|||||||||16
1761916330000|2025-10-31 13:12:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761916400000|2025-10-31 13:13:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1761916470000|2025-10-31 13:14:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1761916620000|2025-10-31 13:17:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1761916640000|2025-10-31 13:17:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761916830000|2025-10-31 13:20:30|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|116
1761916930000|2025-10-31 13:22:10|||||||||16
1761917030000|2025-10-31 13:23:50|||||||||1
1761917050000|2025-10-31 13:24:10|||||||||1
1761917070000|2025-10-31 13:24:30|||||||||1
1761917090000|2025-10-31 13:24:50|||||||||10
1761917270000|2025-10-31 13:27:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1761917330000|2025-10-31 13:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|22
1761917340000|2025-10-31 13:29:00|||||||||4
1761917400000|2025-10-31 13:30:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761917410000|2025-10-31 13:30:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761917460000|2025-10-31 13:31:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1761917490000|2025-10-31 13:31:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1761917500000|2025-10-31 13:31:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|41
1761917510000|2025-10-31 13:31:50|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1761917530000|2025-10-31 13:32:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761917560000|2025-10-31 13:32:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|80
1761917580000|2025-10-31 13:33:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|7
1761917600000|2025-10-31 13:33:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761917610000|2025-10-31 13:33:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|6
1761917630000|2025-10-31 13:33:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1761917680000|2025-10-31 13:34:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1761917730000|2025-10-31 13:35:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1761917760000|2025-10-31 13:36:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1761917770000|2025-10-31 13:36:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761917800000|2025-10-31 13:36:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|162
1761917810000|2025-10-31 13:36:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1761917830000|2025-10-31 13:37:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1761917840000|2025-10-31 13:37:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1761917910000|2025-10-31 13:38:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|110
1761917920000|2025-10-31 13:38:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761917960000|2025-10-31 13:39:20|||||||||2
1761917980000|2025-10-31 13:39:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|65
1761917990000|2025-10-31 13:39:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|29
1761918010000|2025-10-31 13:40:10|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|12
1761918020000|2025-10-31 13:40:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761918030000|2025-10-31 13:40:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761918050000|2025-10-31 13:40:50|||||||||3
1761918090000|2025-10-31 13:41:30|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|8
1761918110000|2025-10-31 13:41:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761918120000|2025-10-31 13:42:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|9
1761918130000|2025-10-31 13:42:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1761918150000|2025-10-31 13:42:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|24
1761918160000|2025-10-31 13:42:40|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1761918170000|2025-10-31 13:42:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1761918180000|2025-10-31 13:43:00|18.66|18.58|18.67|18.59|18.68|18.6|18.66|18.58|2
1761918190000|2025-10-31 13:43:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761918240000|2025-10-31 13:44:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1761918250000|2025-10-31 13:44:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761918260000|2025-10-31 13:44:20|||||||||211
1761918300000|2025-10-31 13:45:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|4
1761918310000|2025-10-31 13:45:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1761918330000|2025-10-31 13:45:30|18.59|18.51|18.61|18.53|18.61|18.53|18.58|18.5|3
1761918340000|2025-10-31 13:45:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761918350000|2025-10-31 13:45:50|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|6
1761918370000|2025-10-31 13:46:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1761918400000|2025-10-31 13:46:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1761918410000|2025-10-31 13:46:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1761918440000|2025-10-31 13:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761918450000|2025-10-31 13:47:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1761918480000|2025-10-31 13:48:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|47
1761918510000|2025-10-31 13:48:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761918530000|2025-10-31 13:48:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|19
1761918560000|2025-10-31 13:49:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761918610000|2025-10-31 13:50:10|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|55
1761918630000|2025-10-31 13:50:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1761918660000|2025-10-31 13:51:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|10
1761918690000|2025-10-31 13:51:30|||||||||19
1761918700000|2025-10-31 13:51:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|15
1761918710000|2025-10-31 13:51:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761918740000|2025-10-31 13:52:20|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|53
1761918760000|2025-10-31 13:52:40|||||||||10
1761918770000|2025-10-31 13:52:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1761918790000|2025-10-31 13:53:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1761918850000|2025-10-31 13:54:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|15
1761918860000|2025-10-31 13:54:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1761918880000|2025-10-31 13:54:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761918890000|2025-10-31 13:54:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1761918900000|2025-10-31 13:55:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1761918910000|2025-10-31 13:55:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|420
1761918930000|2025-10-31 13:55:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761918990000|2025-10-31 13:56:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1761919000000|2025-10-31 13:56:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|12
1761919010000|2025-10-31 13:56:50|||||||||11
1761919020000|2025-10-31 13:57:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|6
1761919030000|2025-10-31 13:57:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1761919050000|2025-10-31 13:57:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761919060000|2025-10-31 13:57:40|||||||||100
1761919080000|2025-10-31 13:58:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1761919110000|2025-10-31 13:58:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761919120000|2025-10-31 13:58:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|19
1761919130000|2025-10-31 13:58:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761919140000|2025-10-31 13:59:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761919180000|2025-10-31 13:59:40|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|1
1761919200000|2025-10-31 14:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1761919210000|2025-10-31 14:00:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1761919220000|2025-10-31 14:00:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1761919260000|2025-10-31 14:01:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1761919270000|2025-10-31 14:01:10|18.61|18.53|18.62|18.54|18.62|18.54|18.6|18.52|1
1761919280000|2025-10-31 14:01:20|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|0
1761919300000|2025-10-31 14:01:40|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1761919310000|2025-10-31 14:01:50|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|1
1761919320000|2025-10-31 14:02:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1761919330000|2025-10-31 14:02:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1761919370000|2025-10-31 14:02:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|3
1761919380000|2025-10-31 14:03:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|9
1761919390000|2025-10-31 14:03:10|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1761919400000|2025-10-31 14:03:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|144
1761919410000|2025-10-31 14:03:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|175
1761919420000|2025-10-31 14:03:40|18.63|18.55|18.63|18.55|18.65|18.57|18.62|18.54|176
1761919430000|2025-10-31 14:03:50|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|5
1761919440000|2025-10-31 14:04:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1761919460000|2025-10-31 14:04:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761919470000|2025-10-31 14:04:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|158
1761919480000|2025-10-31 14:04:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761919540000|2025-10-31 14:05:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761919550000|2025-10-31 14:05:50|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1761919560000|2025-10-31 14:06:00|18.67|18.59|18.67|18.59|18.68|18.6|18.66|18.58|0
1761919570000|2025-10-31 14:06:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1761919580000|2025-10-31 14:06:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761919630000|2025-10-31 14:07:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|1
1761919670000|2025-10-31 14:07:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761919700000|2025-10-31 14:08:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1761919710000|2025-10-31 14:08:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1761919720000|2025-10-31 14:08:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1761919760000|2025-10-31 14:09:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1761919770000|2025-10-31 14:09:30|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|100
1761919780000|2025-10-31 14:09:40|18.63|18.55|18.63|18.55|18.64|18.56|18.61|18.53|4
1761919790000|2025-10-31 14:09:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1761919800000|2025-10-31 14:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761919830000|2025-10-31 14:10:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|3
1761919840000|2025-10-31 14:10:40|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1761919870000|2025-10-31 14:11:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1761919880000|2025-10-31 14:11:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1761919910000|2025-10-31 14:11:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761919920000|2025-10-31 14:12:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1761919940000|2025-10-31 14:12:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1761919970000|2025-10-31 14:12:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761919980000|2025-10-31 14:13:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761919990000|2025-10-31 14:13:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1761920000000|2025-10-31 14:13:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1761920090000|2025-10-31 14:14:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761920140000|2025-10-31 14:15:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1761920160000|2025-10-31 14:16:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761920180000|2025-10-31 14:16:20|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1761920190000|2025-10-31 14:16:30|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|2
1761920300000|2025-10-31 14:18:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|54
1761920350000|2025-10-31 14:19:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761920390000|2025-10-31 14:19:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|20
1761920400000|2025-10-31 14:20:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761920410000|2025-10-31 14:20:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761920440000|2025-10-31 14:20:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761920460000|2025-10-31 14:21:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|30
1761920470000|2025-10-31 14:21:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|46
1761920480000|2025-10-31 14:21:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1761920510000|2025-10-31 14:21:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|2
1761920520000|2025-10-31 14:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|2
1761920530000|2025-10-31 14:22:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|26
1761920550000|2025-10-31 14:22:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1761920580000|2025-10-31 14:23:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1761920600000|2025-10-31 14:23:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1761920610000|2025-10-31 14:23:30|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1761920630000|2025-10-31 14:23:50|||||||||2
1761920640000|2025-10-31 14:24:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|241
1761920690000|2025-10-31 14:24:50|||||||||58
1761920750000|2025-10-31 14:25:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|3
1761920810000|2025-10-31 14:26:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|18
1761920820000|2025-10-31 14:27:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1761920840000|2025-10-31 14:27:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761920860000|2025-10-31 14:27:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1761920890000|2025-10-31 14:28:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761920900000|2025-10-31 14:28:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761920940000|2025-10-31 14:29:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1761920960000|2025-10-31 14:29:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1761920980000|2025-10-31 14:29:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761920990000|2025-10-31 14:29:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1761921010000|2025-10-31 14:30:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761921030000|2025-10-31 14:30:30|||||||||21
1761921040000|2025-10-31 14:30:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|162
1761921050000|2025-10-31 14:30:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|11
1761921090000|2025-10-31 14:31:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761921130000|2025-10-31 14:32:10|18.72|18.64|18.74|18.66|18.74|18.66|18.71|18.63|40
1761921170000|2025-10-31 14:32:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1761921190000|2025-10-31 14:33:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761921210000|2025-10-31 14:33:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1761921270000|2025-10-31 14:34:30|18.74|18.66|18.76|18.68|18.77|18.69|18.74|18.66|22
1761921370000|2025-10-31 14:36:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1761921380000|2025-10-31 14:36:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|9
1761921390000|2025-10-31 14:36:30|||||||||24
1761921490000|2025-10-31 14:38:10|||||||||15
1761921530000|2025-10-31 14:38:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1761921550000|2025-10-31 14:39:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|36
1761921590000|2025-10-31 14:39:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1761921610000|2025-10-31 14:40:10|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|52
1761921650000|2025-10-31 14:40:50|||||||||5
1761921690000|2025-10-31 14:41:30|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|9
1761921720000|2025-10-31 14:42:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1761921730000|2025-10-31 14:42:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1761921740000|2025-10-31 14:42:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761921920000|2025-10-31 14:45:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1761921960000|2025-10-31 14:46:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1761922010000|2025-10-31 14:46:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1761922040000|2025-10-31 14:47:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1761922110000|2025-10-31 14:48:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1761922160000|2025-10-31 14:49:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1761922190000|2025-10-31 14:49:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|53
1761922200000|2025-10-31 14:50:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|20
1761922220000|2025-10-31 14:50:20|18.72|18.64|18.71|18.63|18.72|18.64|18.69|18.61|58
1761922270000|2025-10-31 14:51:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761922320000|2025-10-31 14:52:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|2
1761922390000|2025-10-31 14:53:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1761922430000|2025-10-31 14:53:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761922440000|2025-10-31 14:54:00|||||||||2
1761922610000|2025-10-31 14:56:50|||||||||2
1761922630000|2025-10-31 14:57:10|||||||||33
1761922650000|2025-10-31 14:57:30|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|74
1761922710000|2025-10-31 14:58:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761922730000|2025-10-31 14:58:50|||||||||1
1761922800000|2025-10-31 15:00:00|||||||||45
1761922820000|2025-10-31 15:00:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|57
1761922890000|2025-10-31 15:01:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1761922910000|2025-10-31 15:01:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|11
1761922980000|2025-10-31 15:03:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1761923010000|2025-10-31 15:03:30|||||||||16
1761923070000|2025-10-31 15:04:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|89
1761923150000|2025-10-31 15:05:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1761923180000|2025-10-31 15:06:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|16
1761923230000|2025-10-31 15:07:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1761923250000|2025-10-31 15:07:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1761923260000|2025-10-31 15:07:40|18.79|18.71|18.83|18.75|18.84|18.76|18.79|18.71|72
1761923270000|2025-10-31 15:07:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761923280000|2025-10-31 15:08:00|||||||||41
1761923300000|2025-10-31 15:08:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|8
1761923310000|2025-10-31 15:08:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|35
1761923340000|2025-10-31 15:09:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|1
1761923390000|2025-10-31 15:09:50|||||||||1
1761923420000|2025-10-31 15:10:20|||||||||1
1761923450000|2025-10-31 15:10:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|46
1761923470000|2025-10-31 15:11:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1761923520000|2025-10-31 15:12:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|1
1761923540000|2025-10-31 15:12:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1761923550000|2025-10-31 15:12:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1761923580000|2025-10-31 15:13:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1761923620000|2025-10-31 15:13:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|3
1761923680000|2025-10-31 15:14:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|14
1761923700000|2025-10-31 15:15:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761923710000|2025-10-31 15:15:10|||||||||3
1761923730000|2025-10-31 15:15:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1761923790000|2025-10-31 15:16:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761923830000|2025-10-31 15:17:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761923870000|2025-10-31 15:17:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|18
1761923920000|2025-10-31 15:18:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1761924010000|2025-10-31 15:20:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1761924040000|2025-10-31 15:20:40|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|3
1761924130000|2025-10-31 15:22:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1761924250000|2025-10-31 15:24:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1761924260000|2025-10-31 15:24:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761924300000|2025-10-31 15:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761924320000|2025-10-31 15:25:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761924330000|2025-10-31 15:25:30|||||||||1
1761924370000|2025-10-31 15:26:10|||||||||32
1761924410000|2025-10-31 15:26:50|||||||||2
1761924430000|2025-10-31 15:27:10|||||||||25
1761924450000|2025-10-31 15:27:30|||||||||19
1761924470000|2025-10-31 15:27:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1761924480000|2025-10-31 15:28:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761924540000|2025-10-31 15:29:00|||||||||1
1761924650000|2025-10-31 15:30:50|||||||||1
1761924660000|2025-10-31 15:31:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|287
1761924680000|2025-10-31 15:31:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1761924710000|2025-10-31 15:31:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|21
1761924740000|2025-10-31 15:32:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1761924810000|2025-10-31 15:33:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1761924830000|2025-10-31 15:33:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|63
1761924840000|2025-10-31 15:34:00|||||||||1
1761924930000|2025-10-31 15:35:30|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|52
1761924940000|2025-10-31 15:35:40|||||||||1
1761924950000|2025-10-31 15:35:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761924970000|2025-10-31 15:36:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|8
1761925020000|2025-10-31 15:37:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761925040000|2025-10-31 15:37:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|178
1761925130000|2025-10-31 15:38:50|||||||||2
1761925150000|2025-10-31 15:39:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1761925180000|2025-10-31 15:39:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|19
1761925200000|2025-10-31 15:40:00|||||||||4
1761925250000|2025-10-31 15:40:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1761925270000|2025-10-31 15:41:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|10
1761925340000|2025-10-31 15:42:20|||||||||3
1761925350000|2025-10-31 15:42:30|||||||||3
1761925360000|2025-10-31 15:42:40|||||||||1
1761925370000|2025-10-31 15:42:50|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|6
1761925430000|2025-10-31 15:43:50|||||||||1
1761925440000|2025-10-31 15:44:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761925470000|2025-10-31 15:44:30|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|18
1761925480000|2025-10-31 15:44:40|18.85|18.77|18.82|18.74|18.85|18.77|18.81|18.73|211
1761925490000|2025-10-31 15:44:50|18.83|18.75|18.79|18.71|18.84|18.76|18.79|18.71|0
1761925510000|2025-10-31 15:45:10|18.8|18.72|18.79|18.71|18.84|18.76|18.79|18.71|63
1761925520000|2025-10-31 15:45:20|18.77|18.69|18.76|18.68|18.77|18.69|18.69|18.61|254
1761925530000|2025-10-31 15:45:30|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|1
1761925540000|2025-10-31 15:45:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1761925560000|2025-10-31 15:46:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1761925570000|2025-10-31 15:46:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1761925600000|2025-10-31 15:46:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|12
1761925610000|2025-10-31 15:46:50|||||||||4
1761925620000|2025-10-31 15:47:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1761925630000|2025-10-31 15:47:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|137
1761925650000|2025-10-31 15:47:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1761925660000|2025-10-31 15:47:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761925700000|2025-10-31 15:48:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1761925710000|2025-10-31 15:48:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1761925720000|2025-10-31 15:48:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|11
1761925730000|2025-10-31 15:48:50|||||||||1
1761925770000|2025-10-31 15:49:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761925790000|2025-10-31 15:49:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1761925810000|2025-10-31 15:50:10|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|0
1761925820000|2025-10-31 15:50:20|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|7
1761925830000|2025-10-31 15:50:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1761925880000|2025-10-31 15:51:20|||||||||3
1761925950000|2025-10-31 15:52:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761925960000|2025-10-31 15:52:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|12
1761926000000|2025-10-31 15:53:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761926010000|2025-10-31 15:53:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761926050000|2025-10-31 15:54:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1761926080000|2025-10-31 15:54:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1761926090000|2025-10-31 15:54:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1761926120000|2025-10-31 15:55:20|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1761926160000|2025-10-31 15:56:00|18.93|18.85|18.94|18.86|18.95|18.87|18.93|18.85|49
1761926180000|2025-10-31 15:56:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761926190000|2025-10-31 15:56:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1761926200000|2025-10-31 15:56:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|1
1761926230000|2025-10-31 15:57:10|18.92|18.84|18.94|18.86|18.95|18.87|18.92|18.84|60
1761926250000|2025-10-31 15:57:30|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|2
1761926330000|2025-10-31 15:58:50|||||||||1
1761926340000|2025-10-31 15:59:00|||||||||1
1761926360000|2025-10-31 15:59:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|34
1761926390000|2025-10-31 15:59:50|||||||||5
1761926400000|2025-10-31 16:00:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1761926430000|2025-10-31 16:00:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1761926440000|2025-10-31 16:00:40|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1761926450000|2025-10-31 16:00:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|46
1761926460000|2025-10-31 16:01:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1761926470000|2025-10-31 16:01:10|||||||||1
1761926530000|2025-10-31 16:02:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|21
1761926540000|2025-10-31 16:02:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1761926560000|2025-10-31 16:02:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761926570000|2025-10-31 16:02:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1761926580000|2025-10-31 16:03:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761926590000|2025-10-31 16:03:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1761926600000|2025-10-31 16:03:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761926620000|2025-10-31 16:03:40|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1761926630000|2025-10-31 16:03:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761926640000|2025-10-31 16:04:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761926650000|2025-10-31 16:04:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|50
1761926660000|2025-10-31 16:04:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|22
1761926670000|2025-10-31 16:04:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1761926680000|2025-10-31 16:04:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1761926700000|2025-10-31 16:05:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|1
1761926730000|2025-10-31 16:05:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761926750000|2025-10-31 16:05:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|9
1761926790000|2025-10-31 16:06:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761926810000|2025-10-31 16:06:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|30
1761926820000|2025-10-31 16:07:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761926870000|2025-10-31 16:07:50|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|35
1761926890000|2025-10-31 16:08:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|3
1761926900000|2025-10-31 16:08:20|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|4
1761926940000|2025-10-31 16:09:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|12
1761926950000|2025-10-31 16:09:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1761926970000|2025-10-31 16:09:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|2
1761926980000|2025-10-31 16:09:40|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|2
1761926990000|2025-10-31 16:09:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761927000000|2025-10-31 16:10:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|3
1761927010000|2025-10-31 16:10:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|2
1761927040000|2025-10-31 16:10:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761927050000|2025-10-31 16:10:50|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|2
1761927060000|2025-10-31 16:11:00|18.96|18.88|18.95|18.87|18.97|18.89|18.95|18.87|1
1761927070000|2025-10-31 16:11:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761927110000|2025-10-31 16:11:50|||||||||1
1761927140000|2025-10-31 16:12:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|10
1761927150000|2025-10-31 16:12:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|4
1761927160000|2025-10-31 16:12:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761927180000|2025-10-31 16:13:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|4
1761927200000|2025-10-31 16:13:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761927210000|2025-10-31 16:13:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761927230000|2025-10-31 16:13:50|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|11
1761927260000|2025-10-31 16:14:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761927270000|2025-10-31 16:14:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1761927290000|2025-10-31 16:14:50|18.96|18.88|18.95|18.87|18.96|18.88|18.94|18.86|2
1761927300000|2025-10-31 16:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|5
1761927320000|2025-10-31 16:15:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761927350000|2025-10-31 16:15:50|19|18.92|19|18.92|19|18.92|19|18.92|1
1761927390000|2025-10-31 16:16:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1761927430000|2025-10-31 16:17:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1761927450000|2025-10-31 16:17:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1761927460000|2025-10-31 16:17:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|53
1761927520000|2025-10-31 16:18:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1761927540000|2025-10-31 16:19:00|||||||||2
1761927550000|2025-10-31 16:19:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|8
1761927570000|2025-10-31 16:19:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761927580000|2025-10-31 16:19:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|230
1761927600000|2025-10-31 16:20:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|1
1761927620000|2025-10-31 16:20:20|||||||||1
1761927630000|2025-10-31 16:20:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|11
1761927640000|2025-10-31 16:20:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761927650000|2025-10-31 16:20:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1761927690000|2025-10-31 16:21:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|87
1761927700000|2025-10-31 16:21:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|1
1761927730000|2025-10-31 16:22:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|9
1761927750000|2025-10-31 16:22:30|||||||||1
1761927770000|2025-10-31 16:22:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1761927780000|2025-10-31 16:23:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|50
1761927790000|2025-10-31 16:23:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1761927810000|2025-10-31 16:23:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1761927830000|2025-10-31 16:23:50|||||||||1
1761927850000|2025-10-31 16:24:10|||||||||1
1761927860000|2025-10-31 16:24:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|157
1761927870000|2025-10-31 16:24:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1761927900000|2025-10-31 16:25:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|113
1761927920000|2025-10-31 16:25:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1761927930000|2025-10-31 16:25:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|3
1761927960000|2025-10-31 16:26:00|||||||||3
1761927970000|2025-10-31 16:26:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1761927980000|2025-10-31 16:26:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761927990000|2025-10-31 16:26:30|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|59
1761928000000|2025-10-31 16:26:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761928010000|2025-10-31 16:26:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1761928020000|2025-10-31 16:27:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761928050000|2025-10-31 16:27:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|19
1761928070000|2025-10-31 16:27:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761928080000|2025-10-31 16:28:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761928090000|2025-10-31 16:28:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|101
1761928120000|2025-10-31 16:28:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761928130000|2025-10-31 16:28:50|||||||||1
1761928150000|2025-10-31 16:29:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|20
1761928160000|2025-10-31 16:29:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|25
1761928190000|2025-10-31 16:29:50|||||||||8
1761928200000|2025-10-31 16:30:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|17
1761928210000|2025-10-31 16:30:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1761928220000|2025-10-31 16:30:20|||||||||10
1761928250000|2025-10-31 16:30:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761928280000|2025-10-31 16:31:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761928320000|2025-10-31 16:32:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|3
1761928330000|2025-10-31 16:32:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1761928420000|2025-10-31 16:33:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761928430000|2025-10-31 16:33:50|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|35
1761928470000|2025-10-31 16:34:30|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|10
1761928490000|2025-10-31 16:34:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1761928500000|2025-10-31 16:35:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|0
1761928530000|2025-10-31 16:35:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|60
1761928540000|2025-10-31 16:35:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761928580000|2025-10-31 16:36:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1761928600000|2025-10-31 16:36:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761928620000|2025-10-31 16:37:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761928630000|2025-10-31 16:37:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1761928640000|2025-10-31 16:37:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761928650000|2025-10-31 16:37:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761928670000|2025-10-31 16:37:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761928730000|2025-10-31 16:38:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|1
1761928740000|2025-10-31 16:39:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761928750000|2025-10-31 16:39:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761928790000|2025-10-31 16:39:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1761928800000|2025-10-31 16:40:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1761928810000|2025-10-31 16:40:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1761928820000|2025-10-31 16:40:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761928840000|2025-10-31 16:40:40|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|0
1761928850000|2025-10-31 16:40:50|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1761928860000|2025-10-31 16:41:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761928870000|2025-10-31 16:41:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1761928890000|2025-10-31 16:41:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1761928910000|2025-10-31 16:41:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761928950000|2025-10-31 16:42:30|19.03|18.95|19|18.92|19.03|18.95|19|18.92|41
1761928970000|2025-10-31 16:42:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1761929000000|2025-10-31 16:43:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761929010000|2025-10-31 16:43:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761929050000|2025-10-31 16:44:10|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1761929070000|2025-10-31 16:44:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761929110000|2025-10-31 16:45:10|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1761929120000|2025-10-31 16:45:20|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1761929130000|2025-10-31 16:45:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1761929170000|2025-10-31 16:46:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|11
1761929180000|2025-10-31 16:46:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1761929190000|2025-10-31 16:46:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1761929200000|2025-10-31 16:46:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|2
1761929210000|2025-10-31 16:46:50|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1761929230000|2025-10-31 16:47:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1761929240000|2025-10-31 16:47:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1761929250000|2025-10-31 16:47:30|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|1
1761929320000|2025-10-31 16:48:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1761929360000|2025-10-31 16:49:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1761929400000|2025-10-31 16:50:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761929420000|2025-10-31 16:50:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1761929450000|2025-10-31 16:50:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1761929470000|2025-10-31 16:51:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761929540000|2025-10-31 16:52:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1761929560000|2025-10-31 16:52:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1761929610000|2025-10-31 16:53:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1761929690000|2025-10-31 16:54:50|19.05|18.97|19.08|19|19.09|19.01|19.05|18.97|0
1761929700000|2025-10-31 16:55:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1761929730000|2025-10-31 16:55:30|19.04|18.96|19.04|18.96|19.04|18.96|19|18.92|8
1761929760000|2025-10-31 16:56:00|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1761929770000|2025-10-31 16:56:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1761929790000|2025-10-31 16:56:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1761929880000|2025-10-31 16:58:00|19.1|19.02|19.1|19.02|19.15|19.07|19.1|19.02|32
1761929900000|2025-10-31 16:58:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761929910000|2025-10-31 16:58:30|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1761929920000|2025-10-31 16:58:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1761929930000|2025-10-31 16:58:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|61
1761929960000|2025-10-31 16:59:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|217
1761929970000|2025-10-31 16:59:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761930000000|2025-10-31 17:00:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1761930010000|2025-10-31 17:00:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761930020000|2025-10-31 17:00:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1761930030000|2025-10-31 17:00:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1761930040000|2025-10-31 17:00:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1761930070000|2025-10-31 17:01:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1761930100000|2025-10-31 17:01:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761930120000|2025-10-31 17:02:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1761930150000|2025-10-31 17:02:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761930240000|2025-10-31 17:04:00|||||||||1
1761930260000|2025-10-31 17:04:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1761930370000|2025-10-31 17:06:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|17
1761930400000|2025-10-31 17:06:40|19.2|19.12|19.18|19.1|19.22|19.14|19.15|19.07|17
1761930410000|2025-10-31 17:06:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1761930420000|2025-10-31 17:07:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761930430000|2025-10-31 17:07:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1761930440000|2025-10-31 17:07:20|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1761930450000|2025-10-31 17:07:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1761930460000|2025-10-31 17:07:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761930480000|2025-10-31 17:08:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1761930490000|2025-10-31 17:08:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761930500000|2025-10-31 17:08:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1761930510000|2025-10-31 17:08:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1761930560000|2025-10-31 17:09:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1761930570000|2025-10-31 17:09:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761930580000|2025-10-31 17:09:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1761930600000|2025-10-31 17:10:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761930610000|2025-10-31 17:10:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1761930620000|2025-10-31 17:10:20|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|3
1761930630000|2025-10-31 17:10:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1761930660000|2025-10-31 17:11:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|10
1761930720000|2025-10-31 17:12:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1761930730000|2025-10-31 17:12:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1761930740000|2025-10-31 17:12:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761930780000|2025-10-31 17:13:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1761930800000|2025-10-31 17:13:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761930810000|2025-10-31 17:13:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1761930820000|2025-10-31 17:13:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761930840000|2025-10-31 17:14:00|19.19|19.11|19.18|19.1|19.21|19.13|19.18|19.1|0
1761930850000|2025-10-31 17:14:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1761930860000|2025-10-31 17:14:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761930890000|2025-10-31 17:14:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1761930950000|2025-10-31 17:15:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1761930980000|2025-10-31 17:16:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|2
1761931020000|2025-10-31 17:17:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1761931030000|2025-10-31 17:17:10|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1761931050000|2025-10-31 17:17:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|5
1761931060000|2025-10-31 17:17:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1761931090000|2025-10-31 17:18:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761931140000|2025-10-31 17:19:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1761931150000|2025-10-31 17:19:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1761931210000|2025-10-31 17:20:10|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1761931220000|2025-10-31 17:20:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1761931230000|2025-10-31 17:20:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1761931260000|2025-10-31 17:21:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|1
1761931280000|2025-10-31 17:21:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761931300000|2025-10-31 17:21:40|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1761931310000|2025-10-31 17:21:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1761931320000|2025-10-31 17:22:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1761931330000|2025-10-31 17:22:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1761931340000|2025-10-31 17:22:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1761931410000|2025-10-31 17:23:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1761931420000|2025-10-31 17:23:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1761931470000|2025-10-31 17:24:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1761931480000|2025-10-31 17:24:40|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|1
1761931520000|2025-10-31 17:25:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|4
1761931540000|2025-10-31 17:25:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1761931560000|2025-10-31 17:26:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|15
1761931570000|2025-10-31 17:26:10|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1761931580000|2025-10-31 17:26:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1761931600000|2025-10-31 17:26:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1761931610000|2025-10-31 17:26:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761931640000|2025-10-31 17:27:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|15
1761931650000|2025-10-31 17:27:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761931660000|2025-10-31 17:27:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|1
1761931680000|2025-10-31 17:28:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1761931710000|2025-10-31 17:28:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761931720000|2025-10-31 17:28:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1761931740000|2025-10-31 17:29:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|3
1761931750000|2025-10-31 17:29:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|1
1761931810000|2025-10-31 17:30:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1761931830000|2025-10-31 17:30:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1761931840000|2025-10-31 17:30:40|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1761931850000|2025-10-31 17:30:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761931860000|2025-10-31 17:31:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1761931980000|2025-10-31 17:33:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|10
1761931990000|2025-10-31 17:33:10|19.08|19|19.08|19|19.1|19.02|19.08|19|3
1761932010000|2025-10-31 17:33:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761932060000|2025-10-31 17:34:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1761932100000|2025-10-31 17:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761932130000|2025-10-31 17:35:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1761932140000|2025-10-31 17:35:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1761932150000|2025-10-31 17:35:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761932160000|2025-10-31 17:36:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1761932170000|2025-10-31 17:36:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1761932180000|2025-10-31 17:36:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1761932190000|2025-10-31 17:36:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1761932200000|2025-10-31 17:36:40|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|2
1761932220000|2025-10-31 17:37:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1761932230000|2025-10-31 17:37:10|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1761932250000|2025-10-31 17:37:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1761932260000|2025-10-31 17:37:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1761932270000|2025-10-31 17:37:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1761932280000|2025-10-31 17:38:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761932290000|2025-10-31 17:38:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1761932300000|2025-10-31 17:38:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761932310000|2025-10-31 17:38:30|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1761932330000|2025-10-31 17:38:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1761932340000|2025-10-31 17:39:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1761932390000|2025-10-31 17:39:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761932400000|2025-10-31 17:40:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1761932410000|2025-10-31 17:40:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1761932530000|2025-10-31 17:42:10|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|0
1761932550000|2025-10-31 17:42:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1761932590000|2025-10-31 17:43:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1761932610000|2025-10-31 17:43:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761932630000|2025-10-31 17:43:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1761932640000|2025-10-31 17:44:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1761932690000|2025-10-31 17:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761932740000|2025-10-31 17:45:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1761932790000|2025-10-31 17:46:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761932800000|2025-10-31 17:46:40|||||||||20
1761932810000|2025-10-31 17:46:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1761932820000|2025-10-31 17:47:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1761932870000|2025-10-31 17:47:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1761932900000|2025-10-31 17:48:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|14
1761932910000|2025-10-31 17:48:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1761932940000|2025-10-31 17:49:00|||||||||3
1761932960000|2025-10-31 17:49:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1761933000000|2025-10-31 17:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|205
1761933010000|2025-10-31 17:50:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|50
1761933020000|2025-10-31 17:50:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|8
1761933030000|2025-10-31 17:50:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|1
1761933040000|2025-10-31 17:50:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1761933150000|2025-10-31 17:52:30|||||||||1
1761933200000|2025-10-31 17:53:20|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|1
1761933210000|2025-10-31 17:53:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1761933220000|2025-10-31 17:53:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1761933260000|2025-10-31 17:54:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1761933300000|2025-10-31 17:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|15
1761933310000|2025-10-31 17:55:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761933350000|2025-10-31 17:55:50|||||||||1
1761933360000|2025-10-31 17:56:00|||||||||3
1761933480000|2025-10-31 17:58:00|||||||||1
1761933580000|2025-10-31 17:59:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1761933620000|2025-10-31 18:00:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1761933630000|2025-10-31 18:00:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1761933640000|2025-10-31 18:00:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1761933710000|2025-10-31 18:01:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1761933740000|2025-10-31 18:02:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1761933750000|2025-10-31 18:02:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1761933770000|2025-10-31 18:02:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761933790000|2025-10-31 18:03:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1761933900000|2025-10-31 18:05:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1761933960000|2025-10-31 18:06:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761933990000|2025-10-31 18:06:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761934020000|2025-10-31 18:07:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1761934030000|2025-10-31 18:07:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761934050000|2025-10-31 18:07:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761934110000|2025-10-31 18:08:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1761934210000|2025-10-31 18:10:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761934270000|2025-10-31 18:11:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1761934340000|2025-10-31 18:12:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761934380000|2025-10-31 18:13:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1761934420000|2025-10-31 18:13:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1761934430000|2025-10-31 18:13:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1761934530000|2025-10-31 18:15:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761934590000|2025-10-31 18:16:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761934600000|2025-10-31 18:16:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761934610000|2025-10-31 18:16:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761934650000|2025-10-31 18:17:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1761934730000|2025-10-31 18:18:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761934740000|2025-10-31 18:19:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761934810000|2025-10-31 18:20:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761934820000|2025-10-31 18:20:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1761934850000|2025-10-31 18:20:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761934870000|2025-10-31 18:21:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761935030000|2025-10-31 18:23:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761935110000|2025-10-31 18:25:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761935120000|2025-10-31 18:25:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1761935130000|2025-10-31 18:25:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761935160000|2025-10-31 18:26:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761935460000|2025-10-31 18:31:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1761935580000|2025-10-31 18:33:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761935670000|2025-10-31 18:34:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761935680000|2025-10-31 18:34:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1761935690000|2025-10-31 18:34:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761935820000|2025-10-31 18:37:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761935940000|2025-10-31 18:39:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761936010000|2025-10-31 18:40:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761936140000|2025-10-31 18:42:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1761936150000|2025-10-31 18:42:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761936220000|2025-10-31 18:43:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761936310000|2025-10-31 18:45:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1761936330000|2025-10-31 18:45:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761936340000|2025-10-31 18:45:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761936360000|2025-10-31 18:46:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1761936380000|2025-10-31 18:46:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1761936390000|2025-10-31 18:46:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1761936410000|2025-10-31 18:46:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761936480000|2025-10-31 18:48:00|||||||||1
1761936570000|2025-10-31 18:49:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1761936600000|2025-10-31 18:50:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1761936620000|2025-10-31 18:50:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1761936640000|2025-10-31 18:50:40|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|0
1761936660000|2025-10-31 18:51:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1761936670000|2025-10-31 18:51:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761936680000|2025-10-31 18:51:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1761936960000|2025-10-31 18:56:00|||||||||20
1761937020000|2025-10-31 18:57:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1761937060000|2025-10-31 18:57:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1761937080000|2025-10-31 18:58:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|1
1761937110000|2025-10-31 18:58:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761937140000|2025-10-31 18:59:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761937200000|2025-10-31 19:00:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761937240000|2025-10-31 19:00:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761937270000|2025-10-31 19:01:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761937290000|2025-10-31 19:01:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761937310000|2025-10-31 19:01:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1761937370000|2025-10-31 19:02:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1761937640000|2025-10-31 19:07:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761938180000|2025-10-31 19:16:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761938220000|2025-10-31 19:17:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761938230000|2025-10-31 19:17:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761938250000|2025-10-31 19:17:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761938260000|2025-10-31 19:17:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761938320000|2025-10-31 19:18:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761938370000|2025-10-31 19:19:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1761938420000|2025-10-31 19:20:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|11
1761938470000|2025-10-31 19:21:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761938480000|2025-10-31 19:21:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761938550000|2025-10-31 19:22:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761938580000|2025-10-31 19:23:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761938820000|2025-10-31 19:27:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761938880000|2025-10-31 19:28:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1761938920000|2025-10-31 19:28:40|||||||||1
1761938930000|2025-10-31 19:28:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761938960000|2025-10-31 19:29:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761939030000|2025-10-31 19:30:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761939060000|2025-10-31 19:31:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1761939080000|2025-10-31 19:31:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1761939090000|2025-10-31 19:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761939120000|2025-10-31 19:32:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1761939180000|2025-10-31 19:33:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1761939350000|2025-10-31 19:35:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1761939360000|2025-10-31 19:36:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1761939380000|2025-10-31 19:36:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761939450000|2025-10-31 19:37:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761939940000|2025-10-31 19:45:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761939970000|2025-10-31 19:46:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761940000000|2025-10-31 19:46:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761940160000|2025-10-31 19:49:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1761940200000|2025-10-31 19:50:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1761940240000|2025-10-31 19:50:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761940260000|2025-10-31 19:51:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|15
1761940270000|2025-10-31 19:51:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1761940360000|2025-10-31 19:52:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1761940410000|2025-10-31 19:53:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761940420000|2025-10-31 19:53:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761940430000|2025-10-31 19:53:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761940440000|2025-10-31 19:54:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|15
1761940470000|2025-10-31 19:54:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1761940480000|2025-10-31 19:54:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1761940500000|2025-10-31 19:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761940630000|2025-10-31 19:57:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1761940640000|2025-10-31 19:57:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1761940740000|2025-10-31 19:59:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1761940790000|2025-10-31 19:59:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761940810000|2025-10-31 20:00:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|2
1761940880000|2025-10-31 20:01:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761940890000|2025-10-31 20:01:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761940900000|2025-10-31 20:01:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761940930000|2025-10-31 20:02:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761940950000|2025-10-31 20:02:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1761940960000|2025-10-31 20:02:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1761941120000|2025-10-31 20:05:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1761941350000|2025-10-31 20:09:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1761941420000|2025-10-31 20:10:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1761941440000|2025-10-31 20:10:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761941480000|2025-10-31 20:11:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1761941600000|2025-10-31 20:13:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1761941610000|2025-10-31 20:13:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762128900000|2025-11-03 00:15:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1762129200000|2025-11-03 00:20:00|18.88|18.58|18.85|18.55|18.88|18.58|18.85|18.55|0
1762129280000|2025-11-03 00:21:20|18.87|18.57|18.88|18.58|18.88|18.58|18.87|18.57|0
1762130030000|2025-11-03 00:33:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1762130060000|2025-11-03 00:34:20|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|0
1762130530000|2025-11-03 00:42:10|18.83|18.53|18.8|18.5|18.83|18.53|18.8|18.5|0
1762130590000|2025-11-03 00:43:10|18.92|18.62|18.87|18.57|18.92|18.62|18.87|18.57|0
1762130600000|2025-11-03 00:43:20|18.88|18.58|18.87|18.57|18.9|18.6|18.87|18.57|0
1762130610000|2025-11-03 00:43:30|18.88|18.58|18.91|18.61|18.91|18.61|18.87|18.57|0
1762130750000|2025-11-03 00:45:50|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1762131080000|2025-11-03 00:51:20|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1762131100000|2025-11-03 00:51:40|18.83|18.58|18.83|18.58|18.87|18.58|18.83|18.57|0
1762131390000|2025-11-03 00:56:30|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762131400000|2025-11-03 00:56:40|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1762131490000|2025-11-03 00:58:10|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1762131500000|2025-11-03 00:58:20|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1762131920000|2025-11-03 01:05:20|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1762131950000|2025-11-03 01:05:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1762131960000|2025-11-03 01:06:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762132250000|2025-11-03 01:10:50|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1762132620000|2025-11-03 01:17:00|18.81|18.56|18.71|18.63|18.81|18.63|18.71|18.56|0
1762132880000|2025-11-03 01:21:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762132970000|2025-11-03 01:22:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762133140000|2025-11-03 01:25:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762133150000|2025-11-03 01:25:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762133200000|2025-11-03 01:26:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762133250000|2025-11-03 01:27:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762133280000|2025-11-03 01:28:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762133400000|2025-11-03 01:30:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762133410000|2025-11-03 01:30:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762133490000|2025-11-03 01:31:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762133510000|2025-11-03 01:31:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762133580000|2025-11-03 01:33:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762134190000|2025-11-03 01:43:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762134280000|2025-11-03 01:44:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762134380000|2025-11-03 01:46:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762134390000|2025-11-03 01:46:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762135020000|2025-11-03 01:57:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1762136000000|2025-11-03 02:13:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762136020000|2025-11-03 02:13:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762136060000|2025-11-03 02:14:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762136110000|2025-11-03 02:15:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762136290000|2025-11-03 02:18:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762136310000|2025-11-03 02:18:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762136360000|2025-11-03 02:19:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762136430000|2025-11-03 02:20:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762136490000|2025-11-03 02:21:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762136740000|2025-11-03 02:25:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762136750000|2025-11-03 02:25:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762136890000|2025-11-03 02:28:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762136910000|2025-11-03 02:28:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762137160000|2025-11-03 02:32:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762137240000|2025-11-03 02:34:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762138020000|2025-11-03 02:47:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762138220000|2025-11-03 02:50:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762138240000|2025-11-03 02:50:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762138260000|2025-11-03 02:51:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762138350000|2025-11-03 02:52:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762139040000|2025-11-03 03:04:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762140230000|2025-11-03 03:23:50|18.88|18.63|18.89|18.64|18.89|18.64|18.88|18.63|0
1762140240000|2025-11-03 03:24:00|18.88|18.63|18.88|18.63|18.89|18.64|18.88|18.63|0
1762140250000|2025-11-03 03:24:10|18.89|18.64|18.89|18.64|18.89|18.64|18.88|18.63|0
1762140260000|2025-11-03 03:24:20|18.88|18.63|18.88|18.63|18.89|18.64|18.88|18.63|0
1762140270000|2025-11-03 03:24:30|18.84|18.59|18.72|18.64|18.86|18.64|18.72|18.59|0
1762140480000|2025-11-03 03:28:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762140730000|2025-11-03 03:32:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762140780000|2025-11-03 03:33:00|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762140790000|2025-11-03 03:33:10|18.7|18.62|18.67|18.59|18.77|18.62|18.67|18.52|0
1762141030000|2025-11-03 03:37:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762141230000|2025-11-03 03:40:30|18.81|18.56|18.87|18.62|18.87|18.62|18.81|18.56|0
1762141560000|2025-11-03 03:46:00|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1762141650000|2025-11-03 03:47:30|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1762141690000|2025-11-03 03:48:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1762142000000|2025-11-03 03:53:20|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1762142020000|2025-11-03 03:53:40|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1762142030000|2025-11-03 03:53:50|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1762142150000|2025-11-03 03:55:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1762142500000|2025-11-03 04:01:40|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1762142510000|2025-11-03 04:01:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762142750000|2025-11-03 04:05:50|18.87|18.62|18.77|18.69|18.87|18.69|18.77|18.62|0
1762143520000|2025-11-03 04:18:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762143540000|2025-11-03 04:19:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762146980000|2025-11-03 05:16:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762146990000|2025-11-03 05:16:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762147000000|2025-11-03 05:16:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762147040000|2025-11-03 05:17:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762147080000|2025-11-03 05:18:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762147100000|2025-11-03 05:18:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762147120000|2025-11-03 05:18:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762147300000|2025-11-03 05:21:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762147500000|2025-11-03 05:25:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762147610000|2025-11-03 05:26:50|18.7|18.62|18.63|18.55|18.77|18.62|18.61|18.52|0
1762147640000|2025-11-03 05:27:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762148340000|2025-11-03 05:39:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1762148350000|2025-11-03 05:39:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762148420000|2025-11-03 05:40:20|18.78|18.63|18.69|18.61|18.79|18.64|18.69|18.54|1
1762148590000|2025-11-03 05:43:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762148730000|2025-11-03 05:45:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1762149290000|2025-11-03 05:54:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762149310000|2025-11-03 05:55:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762149390000|2025-11-03 05:56:30|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1762149430000|2025-11-03 05:57:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762149460000|2025-11-03 05:57:40|18.72|18.64|18.79|18.54|18.79|18.64|18.72|18.54|0
1762149660000|2025-11-03 06:01:00|18.78|18.53|18.68|18.6|18.78|18.6|18.68|18.53|0
1762150200000|2025-11-03 06:10:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762150430000|2025-11-03 06:13:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762150460000|2025-11-03 06:14:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762150550000|2025-11-03 06:15:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762150560000|2025-11-03 06:16:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762150580000|2025-11-03 06:16:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762150620000|2025-11-03 06:17:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762150670000|2025-11-03 06:17:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762150780000|2025-11-03 06:19:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762150910000|2025-11-03 06:21:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762150930000|2025-11-03 06:22:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762150980000|2025-11-03 06:23:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762151100000|2025-11-03 06:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762151110000|2025-11-03 06:25:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762151350000|2025-11-03 06:29:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762151360000|2025-11-03 06:29:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762151380000|2025-11-03 06:29:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762151410000|2025-11-03 06:30:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762151500000|2025-11-03 06:31:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762151550000|2025-11-03 06:32:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762151650000|2025-11-03 06:34:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762152020000|2025-11-03 06:40:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762152040000|2025-11-03 06:40:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762152240000|2025-11-03 06:44:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762152330000|2025-11-03 06:45:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762152420000|2025-11-03 06:47:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762152440000|2025-11-03 06:47:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762152450000|2025-11-03 06:47:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762152480000|2025-11-03 06:48:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762152490000|2025-11-03 06:48:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762153200000|2025-11-03 07:00:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|4
1762153280000|2025-11-03 07:01:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762153340000|2025-11-03 07:02:20|||||||||2
1762153350000|2025-11-03 07:02:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762153430000|2025-11-03 07:03:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1762153440000|2025-11-03 07:04:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1762153930000|2025-11-03 07:12:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762154110000|2025-11-03 07:15:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|6
1762154160000|2025-11-03 07:16:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762154280000|2025-11-03 07:18:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762154460000|2025-11-03 07:21:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762154540000|2025-11-03 07:22:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1762154550000|2025-11-03 07:22:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762154590000|2025-11-03 07:23:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1762154890000|2025-11-03 07:28:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762154920000|2025-11-03 07:28:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762155030000|2025-11-03 07:30:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762155070000|2025-11-03 07:31:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762155080000|2025-11-03 07:31:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|10
1762155220000|2025-11-03 07:33:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762155230000|2025-11-03 07:33:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762155290000|2025-11-03 07:34:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762155390000|2025-11-03 07:36:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762155890000|2025-11-03 07:44:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1762156540000|2025-11-03 07:55:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762156600000|2025-11-03 07:56:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1762156610000|2025-11-03 07:56:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1762156740000|2025-11-03 07:59:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762156780000|2025-11-03 07:59:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1762156790000|2025-11-03 07:59:50|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1762156800000|2025-11-03 08:00:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|10
1762156810000|2025-11-03 08:00:10|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|3
1762156830000|2025-11-03 08:00:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762156840000|2025-11-03 08:00:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1762156860000|2025-11-03 08:01:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762156890000|2025-11-03 08:01:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|63
1762156900000|2025-11-03 08:01:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1762156940000|2025-11-03 08:02:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762157000000|2025-11-03 08:03:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1762157010000|2025-11-03 08:03:30|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1762157020000|2025-11-03 08:03:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762157050000|2025-11-03 08:04:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1762157150000|2025-11-03 08:05:50|||||||||10
1762157220000|2025-11-03 08:07:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|73
1762157290000|2025-11-03 08:08:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|9
1762157400000|2025-11-03 08:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762157440000|2025-11-03 08:10:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|1
1762157450000|2025-11-03 08:10:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762157490000|2025-11-03 08:11:30|||||||||12
1762157520000|2025-11-03 08:12:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1762157540000|2025-11-03 08:12:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762157560000|2025-11-03 08:12:40|||||||||1
1762157740000|2025-11-03 08:15:40|||||||||1
1762157830000|2025-11-03 08:17:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762157840000|2025-11-03 08:17:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|2
1762157850000|2025-11-03 08:17:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|50
1762157870000|2025-11-03 08:17:50|||||||||1
1762157880000|2025-11-03 08:18:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|12
1762157890000|2025-11-03 08:18:10|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|66
1762157930000|2025-11-03 08:18:50|||||||||4
1762157950000|2025-11-03 08:19:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762157960000|2025-11-03 08:19:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762157990000|2025-11-03 08:19:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762158010000|2025-11-03 08:20:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|34
1762158140000|2025-11-03 08:22:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762158390000|2025-11-03 08:26:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|38
1762158490000|2025-11-03 08:28:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|24
1762158560000|2025-11-03 08:29:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762158740000|2025-11-03 08:32:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762158850000|2025-11-03 08:34:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|36
1762158860000|2025-11-03 08:34:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1762158870000|2025-11-03 08:34:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762158890000|2025-11-03 08:34:50|||||||||50
1762158900000|2025-11-03 08:35:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1762159060000|2025-11-03 08:37:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|1
1762159090000|2025-11-03 08:38:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762159120000|2025-11-03 08:38:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762159160000|2025-11-03 08:39:20|||||||||12
1762159180000|2025-11-03 08:39:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762159310000|2025-11-03 08:41:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|18
1762159390000|2025-11-03 08:43:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762159500000|2025-11-03 08:45:00|||||||||44
1762159600000|2025-11-03 08:46:40|||||||||1
1762159690000|2025-11-03 08:48:10|||||||||12
1762159700000|2025-11-03 08:48:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1762159730000|2025-11-03 08:48:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762159760000|2025-11-03 08:49:20|||||||||1
1762159810000|2025-11-03 08:50:10|||||||||115
1762159860000|2025-11-03 08:51:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|14
1762159870000|2025-11-03 08:51:10|||||||||8
1762159880000|2025-11-03 08:51:20|||||||||2
1762159890000|2025-11-03 08:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762159990000|2025-11-03 08:53:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1762160010000|2025-11-03 08:53:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1762160020000|2025-11-03 08:53:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1762160250000|2025-11-03 08:57:30|||||||||10
1762160270000|2025-11-03 08:57:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|26
1762160490000|2025-11-03 09:01:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|43
1762160640000|2025-11-03 09:04:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1762160680000|2025-11-03 09:04:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762160770000|2025-11-03 09:06:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|16
1762160820000|2025-11-03 09:07:00|18.59|18.51|18.58|18.5|18.59|18.51|18.57|18.49|8
1762160850000|2025-11-03 09:07:30|||||||||1
1762160940000|2025-11-03 09:09:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762160950000|2025-11-03 09:09:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762161060000|2025-11-03 09:11:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762161150000|2025-11-03 09:12:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1762161160000|2025-11-03 09:12:40|||||||||12
1762161280000|2025-11-03 09:14:40|||||||||1
1762161430000|2025-11-03 09:17:10|||||||||1
1762161550000|2025-11-03 09:19:10|||||||||18
1762161570000|2025-11-03 09:19:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|77
1762161630000|2025-11-03 09:20:30|||||||||1
1762161730000|2025-11-03 09:22:10|||||||||1
1762161760000|2025-11-03 09:22:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|136
1762161820000|2025-11-03 09:23:40|||||||||12
1762161840000|2025-11-03 09:24:00|||||||||4
1762161880000|2025-11-03 09:24:40|||||||||1
1762161890000|2025-11-03 09:24:50|||||||||2
1762161930000|2025-11-03 09:25:30|||||||||1
1762162020000|2025-11-03 09:27:00|||||||||1
1762162130000|2025-11-03 09:28:50|||||||||1
1762162140000|2025-11-03 09:29:00|||||||||3
1762162170000|2025-11-03 09:29:30|||||||||10
1762162180000|2025-11-03 09:29:40|18.53|18.45|18.5|18.42|18.53|18.45|18.49|18.41|23
1762162200000|2025-11-03 09:30:00|||||||||6
1762162210000|2025-11-03 09:30:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762162320000|2025-11-03 09:32:00|||||||||12
1762162350000|2025-11-03 09:32:30|||||||||1
1762162460000|2025-11-03 09:34:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|181
1762162730000|2025-11-03 09:38:50|||||||||12
1762162830000|2025-11-03 09:40:30|||||||||1
1762162860000|2025-11-03 09:41:00|||||||||12
1762162900000|2025-11-03 09:41:40|||||||||1
1762162970000|2025-11-03 09:42:50|||||||||1
1762163020000|2025-11-03 09:43:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|12
1762163090000|2025-11-03 09:44:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762163100000|2025-11-03 09:45:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762163120000|2025-11-03 09:45:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762163150000|2025-11-03 09:45:50|||||||||1
1762163270000|2025-11-03 09:47:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|46
1762163330000|2025-11-03 09:48:50|||||||||2
1762163340000|2025-11-03 09:49:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1762163410000|2025-11-03 09:50:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762163570000|2025-11-03 09:52:50|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|8
1762163580000|2025-11-03 09:53:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1762163620000|2025-11-03 09:53:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1762163760000|2025-11-03 09:56:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1762163910000|2025-11-03 09:58:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|12
1762163930000|2025-11-03 09:58:50|||||||||5
1762164300000|2025-11-03 10:05:00|||||||||1
1762164400000|2025-11-03 10:06:40|||||||||11
1762164450000|2025-11-03 10:07:30|||||||||1
1762164510000|2025-11-03 10:08:30|||||||||1
1762164530000|2025-11-03 10:08:50|||||||||1
1762164630000|2025-11-03 10:10:30|||||||||7
1762164640000|2025-11-03 10:10:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|79
1762164700000|2025-11-03 10:11:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1762164710000|2025-11-03 10:11:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1762164720000|2025-11-03 10:12:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762164740000|2025-11-03 10:12:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762164900000|2025-11-03 10:15:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|12
1762165000000|2025-11-03 10:16:40|||||||||9
1762165060000|2025-11-03 10:17:40|||||||||12
1762165550000|2025-11-03 10:25:50|||||||||12
1762165580000|2025-11-03 10:26:20|||||||||1
1762165690000|2025-11-03 10:28:10|||||||||1
1762165740000|2025-11-03 10:29:00|||||||||3
1762165950000|2025-11-03 10:32:30|||||||||1
1762165990000|2025-11-03 10:33:10|||||||||1
1762166110000|2025-11-03 10:35:10|||||||||2
1762166190000|2025-11-03 10:36:30|||||||||2
1762166200000|2025-11-03 10:36:40|||||||||1
1762166280000|2025-11-03 10:38:00|||||||||2
1762166340000|2025-11-03 10:39:00|||||||||1
1762166360000|2025-11-03 10:39:20|||||||||2
1762166390000|2025-11-03 10:39:50|||||||||7
1762166450000|2025-11-03 10:40:50|||||||||1
1762166470000|2025-11-03 10:41:10|||||||||2
1762166540000|2025-11-03 10:42:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|123
1762166560000|2025-11-03 10:42:40|||||||||2
1762166610000|2025-11-03 10:43:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|85
1762166640000|2025-11-03 10:44:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762166650000|2025-11-03 10:44:10|||||||||1
1762166690000|2025-11-03 10:44:50|||||||||1
1762166730000|2025-11-03 10:45:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|267
1762166740000|2025-11-03 10:45:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|12
1762166750000|2025-11-03 10:45:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762166770000|2025-11-03 10:46:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1762166780000|2025-11-03 10:46:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762166790000|2025-11-03 10:46:30|||||||||12
1762166800000|2025-11-03 10:46:40|||||||||5
1762166850000|2025-11-03 10:47:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|15
1762166860000|2025-11-03 10:47:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762166990000|2025-11-03 10:49:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|6
1762167070000|2025-11-03 10:51:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|8
1762167170000|2025-11-03 10:52:50|||||||||1
1762167280000|2025-11-03 10:54:40|||||||||1
1762167390000|2025-11-03 10:56:30|||||||||1
1762167490000|2025-11-03 10:58:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|24
1762167500000|2025-11-03 10:58:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1762167530000|2025-11-03 10:58:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1762167540000|2025-11-03 10:59:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762167600000|2025-11-03 11:00:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1762167660000|2025-11-03 11:01:00|||||||||1
1762167810000|2025-11-03 11:03:30|||||||||12
1762167820000|2025-11-03 11:03:40|||||||||1
1762167870000|2025-11-03 11:04:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762167920000|2025-11-03 11:05:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762168040000|2025-11-03 11:07:20|||||||||1
1762168060000|2025-11-03 11:07:40|||||||||1
1762168260000|2025-11-03 11:11:00|||||||||1
1762168280000|2025-11-03 11:11:20|||||||||12
1762168330000|2025-11-03 11:12:10|||||||||12
1762168440000|2025-11-03 11:14:00|||||||||1
1762168490000|2025-11-03 11:14:50|||||||||1
1762168570000|2025-11-03 11:16:10|||||||||1
1762168600000|2025-11-03 11:16:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|68
1762168740000|2025-11-03 11:19:00|||||||||1
1762168810000|2025-11-03 11:20:10|||||||||4
1762168830000|2025-11-03 11:20:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|50
1762168860000|2025-11-03 11:21:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762168890000|2025-11-03 11:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762168910000|2025-11-03 11:21:50|||||||||12
1762169000000|2025-11-03 11:23:20|||||||||1
1762169170000|2025-11-03 11:26:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|41
1762169310000|2025-11-03 11:28:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1762169340000|2025-11-03 11:29:00|||||||||3
1762169450000|2025-11-03 11:30:50|||||||||1
1762169460000|2025-11-03 11:31:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762169520000|2025-11-03 11:32:00|||||||||1
1762169600000|2025-11-03 11:33:20|||||||||1
1762169640000|2025-11-03 11:34:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762169690000|2025-11-03 11:34:50|||||||||12
1762169700000|2025-11-03 11:35:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1762169820000|2025-11-03 11:37:00|||||||||12
1762170110000|2025-11-03 11:41:50|||||||||1
1762170260000|2025-11-03 11:44:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762170320000|2025-11-03 11:45:20|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|26
1762170340000|2025-11-03 11:45:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762170390000|2025-11-03 11:46:30|||||||||1
1762170450000|2025-11-03 11:47:30|||||||||12
1762170650000|2025-11-03 11:50:50|||||||||1
1762170760000|2025-11-03 11:52:40|||||||||10
1762170920000|2025-11-03 11:55:20|||||||||1
1762170930000|2025-11-03 11:55:30|||||||||1
1762171040000|2025-11-03 11:57:20|||||||||2
1762171150000|2025-11-03 11:59:10|||||||||2
1762171160000|2025-11-03 11:59:20|||||||||3
1762171200000|2025-11-03 12:00:00|||||||||14
1762171260000|2025-11-03 12:01:00|||||||||1
1762171270000|2025-11-03 12:01:10|||||||||12
1762171440000|2025-11-03 12:04:00|||||||||2
1762171510000|2025-11-03 12:05:10|||||||||1
1762171560000|2025-11-03 12:06:00|||||||||2
1762171630000|2025-11-03 12:07:10|||||||||41
1762171820000|2025-11-03 12:10:20|||||||||1
1762171860000|2025-11-03 12:11:00|||||||||12
1762171900000|2025-11-03 12:11:40|||||||||1
1762171980000|2025-11-03 12:13:00|||||||||100
1762171990000|2025-11-03 12:13:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|19
1762172090000|2025-11-03 12:14:50|||||||||1
1762172180000|2025-11-03 12:16:20|||||||||1
1762172270000|2025-11-03 12:17:50|||||||||1
1762172330000|2025-11-03 12:18:50|||||||||100
1762172340000|2025-11-03 12:19:00|||||||||1
1762172710000|2025-11-03 12:25:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|19
1762172730000|2025-11-03 12:25:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|41
1762172860000|2025-11-03 12:27:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|191
1762172880000|2025-11-03 12:28:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1762172990000|2025-11-03 12:29:50|||||||||12
1762173100000|2025-11-03 12:31:40|||||||||32
1762173110000|2025-11-03 12:31:50|||||||||12
1762173210000|2025-11-03 12:33:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1762173240000|2025-11-03 12:34:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762173390000|2025-11-03 12:36:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|30
1762173410000|2025-11-03 12:36:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762173420000|2025-11-03 12:37:00|||||||||17
1762173510000|2025-11-03 12:38:30|||||||||2
1762173590000|2025-11-03 12:39:50|||||||||5
1762173680000|2025-11-03 12:41:20|||||||||12
1762173710000|2025-11-03 12:41:50|||||||||2
1762173780000|2025-11-03 12:43:00|||||||||1
1762173860000|2025-11-03 12:44:20|||||||||1
1762174020000|2025-11-03 12:47:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|27
1762174100000|2025-11-03 12:48:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762174230000|2025-11-03 12:50:30|||||||||19
1762174240000|2025-11-03 12:50:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|72
1762174310000|2025-11-03 12:51:50|||||||||1
1762174340000|2025-11-03 12:52:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1762174430000|2025-11-03 12:53:50|||||||||2
1762174460000|2025-11-03 12:54:20|||||||||12
1762174570000|2025-11-03 12:56:10|||||||||4
1762174600000|2025-11-03 12:56:40|||||||||1
1762174650000|2025-11-03 12:57:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1762174790000|2025-11-03 12:59:50|||||||||94
1762174830000|2025-11-03 13:00:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|66
1762175040000|2025-11-03 13:04:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|25
1762175080000|2025-11-03 13:04:40|||||||||1
1762175130000|2025-11-03 13:05:30|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|40
1762175170000|2025-11-03 13:06:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1762175200000|2025-11-03 13:06:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762175310000|2025-11-03 13:08:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762175400000|2025-11-03 13:10:00|||||||||1
1762175600000|2025-11-03 13:13:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|43
1762175630000|2025-11-03 13:13:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1762175820000|2025-11-03 13:17:00|||||||||1
1762175880000|2025-11-03 13:18:00|||||||||12
1762175930000|2025-11-03 13:18:50|||||||||1
1762176020000|2025-11-03 13:20:20|||||||||1
1762176090000|2025-11-03 13:21:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1762176170000|2025-11-03 13:22:50|||||||||100
1762176180000|2025-11-03 13:23:00|||||||||1
1762176230000|2025-11-03 13:23:50|||||||||7
1762176250000|2025-11-03 13:24:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1762176310000|2025-11-03 13:25:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762176370000|2025-11-03 13:26:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762176380000|2025-11-03 13:26:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|17
1762176450000|2025-11-03 13:27:30|||||||||100
1762176480000|2025-11-03 13:28:00|||||||||200
1762176540000|2025-11-03 13:29:00|||||||||2
1762176580000|2025-11-03 13:29:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762176610000|2025-11-03 13:30:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1762176630000|2025-11-03 13:30:30|||||||||12
1762176660000|2025-11-03 13:31:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762176690000|2025-11-03 13:31:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762176750000|2025-11-03 13:32:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762176830000|2025-11-03 13:33:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1762176940000|2025-11-03 13:35:40|||||||||12
1762176980000|2025-11-03 13:36:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762177030000|2025-11-03 13:37:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762177070000|2025-11-03 13:37:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762177080000|2025-11-03 13:38:00|||||||||1
1762177150000|2025-11-03 13:39:10|||||||||1
1762177170000|2025-11-03 13:39:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762177220000|2025-11-03 13:40:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|36
1762177250000|2025-11-03 13:40:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|5
1762177330000|2025-11-03 13:42:10|||||||||1
1762177370000|2025-11-03 13:42:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762177380000|2025-11-03 13:43:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762177420000|2025-11-03 13:43:40|||||||||12
1762177430000|2025-11-03 13:43:50|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|6
1762177460000|2025-11-03 13:44:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762177520000|2025-11-03 13:45:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762177550000|2025-11-03 13:45:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|21
1762177570000|2025-11-03 13:46:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762177620000|2025-11-03 13:47:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|1
1762177630000|2025-11-03 13:47:10|||||||||8
1762177670000|2025-11-03 13:47:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|3
1762177690000|2025-11-03 13:48:10|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|3
1762177710000|2025-11-03 13:48:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1762177790000|2025-11-03 13:49:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762177820000|2025-11-03 13:50:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1762177830000|2025-11-03 13:50:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|1
1762177860000|2025-11-03 13:51:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762177910000|2025-11-03 13:51:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762177940000|2025-11-03 13:52:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|14
1762177980000|2025-11-03 13:53:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1762178000000|2025-11-03 13:53:20|||||||||1
1762178020000|2025-11-03 13:53:40|||||||||2
1762178030000|2025-11-03 13:53:50|||||||||2
1762178040000|2025-11-03 13:54:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762178110000|2025-11-03 13:55:10|||||||||14
1762178250000|2025-11-03 13:57:30|||||||||1
1762178270000|2025-11-03 13:57:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|1
1762178310000|2025-11-03 13:58:30|||||||||1
1762178380000|2025-11-03 13:59:40|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|1
1762178390000|2025-11-03 13:59:50|||||||||1
1762178400000|2025-11-03 14:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1762178410000|2025-11-03 14:00:10|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|13
1762178420000|2025-11-03 14:00:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1762178430000|2025-11-03 14:00:30|||||||||26
1762178440000|2025-11-03 14:00:40|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1762178460000|2025-11-03 14:01:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|41
1762178500000|2025-11-03 14:01:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1762178550000|2025-11-03 14:02:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762178560000|2025-11-03 14:02:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1762178640000|2025-11-03 14:04:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762178680000|2025-11-03 14:04:40|||||||||1
1762178710000|2025-11-03 14:05:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762178730000|2025-11-03 14:05:30|||||||||10
1762178740000|2025-11-03 14:05:40|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1762178770000|2025-11-03 14:06:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762178860000|2025-11-03 14:07:40|||||||||1
1762178930000|2025-11-03 14:08:50|||||||||2
1762179040000|2025-11-03 14:10:40|||||||||12
1762179170000|2025-11-03 14:12:50|||||||||1
1762179180000|2025-11-03 14:13:00|||||||||18
1762179250000|2025-11-03 14:14:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|38
1762179380000|2025-11-03 14:16:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762179390000|2025-11-03 14:16:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762179410000|2025-11-03 14:16:50|||||||||1
1762179470000|2025-11-03 14:17:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762179480000|2025-11-03 14:18:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762179550000|2025-11-03 14:19:10|||||||||12
1762179600000|2025-11-03 14:20:00|||||||||1
1762179760000|2025-11-03 14:22:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|38
1762179820000|2025-11-03 14:23:40|||||||||1
1762179850000|2025-11-03 14:24:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762179870000|2025-11-03 14:24:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|14
1762179890000|2025-11-03 14:24:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762179900000|2025-11-03 14:25:00|||||||||1
1762179910000|2025-11-03 14:25:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762179990000|2025-11-03 14:26:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|21
1762180140000|2025-11-03 14:29:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1762180160000|2025-11-03 14:29:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762180200000|2025-11-03 14:30:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1762180210000|2025-11-03 14:30:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|14
1762180220000|2025-11-03 14:30:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762180290000|2025-11-03 14:31:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|19
1762180330000|2025-11-03 14:32:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1762180350000|2025-11-03 14:32:30|||||||||3
1762180390000|2025-11-03 14:33:10|||||||||12
1762180460000|2025-11-03 14:34:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|35
1762180570000|2025-11-03 14:36:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|7
1762180630000|2025-11-03 14:37:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|7
1762180660000|2025-11-03 14:37:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762180720000|2025-11-03 14:38:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|18
1762180740000|2025-11-03 14:39:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762180760000|2025-11-03 14:39:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762180800000|2025-11-03 14:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762180860000|2025-11-03 14:41:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|2
1762180910000|2025-11-03 14:41:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762180920000|2025-11-03 14:42:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762180970000|2025-11-03 14:42:50|||||||||10
1762181020000|2025-11-03 14:43:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762181050000|2025-11-03 14:44:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762181070000|2025-11-03 14:44:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|36
1762181080000|2025-11-03 14:44:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762181110000|2025-11-03 14:45:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|10
1762181120000|2025-11-03 14:45:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1762181130000|2025-11-03 14:45:30|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1762181140000|2025-11-03 14:45:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1762181150000|2025-11-03 14:45:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1762181230000|2025-11-03 14:47:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762181270000|2025-11-03 14:47:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1762181290000|2025-11-03 14:48:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762181310000|2025-11-03 14:48:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|7
1762181360000|2025-11-03 14:49:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|12
1762181380000|2025-11-03 14:49:40|||||||||18
1762181400000|2025-11-03 14:50:00|||||||||32
1762181420000|2025-11-03 14:50:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762181430000|2025-11-03 14:50:30|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|57
1762181440000|2025-11-03 14:50:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762181460000|2025-11-03 14:51:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|1
1762181470000|2025-11-03 14:51:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1762181480000|2025-11-03 14:51:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1762181490000|2025-11-03 14:51:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762181500000|2025-11-03 14:51:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1762181520000|2025-11-03 14:52:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762181540000|2025-11-03 14:52:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1762181550000|2025-11-03 14:52:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762181560000|2025-11-03 14:52:40|||||||||17
1762181570000|2025-11-03 14:52:50|||||||||18
1762181580000|2025-11-03 14:53:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762181620000|2025-11-03 14:53:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762181630000|2025-11-03 14:53:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|17
1762181650000|2025-11-03 14:54:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1762181680000|2025-11-03 14:54:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762181690000|2025-11-03 14:54:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762181710000|2025-11-03 14:55:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762181760000|2025-11-03 14:56:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|16
1762181770000|2025-11-03 14:56:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|23
1762181800000|2025-11-03 14:56:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1762181810000|2025-11-03 14:56:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|12
1762181820000|2025-11-03 14:57:00|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|10
1762181830000|2025-11-03 14:57:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762181860000|2025-11-03 14:57:40|||||||||12
1762181950000|2025-11-03 14:59:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762181970000|2025-11-03 14:59:30|||||||||15
1762182000000|2025-11-03 15:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762182010000|2025-11-03 15:00:10|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|16
1762182020000|2025-11-03 15:00:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|12
1762182030000|2025-11-03 15:00:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762182040000|2025-11-03 15:00:40|18.83|18.75|18.84|18.76|18.87|18.79|18.83|18.75|18
1762182050000|2025-11-03 15:00:50|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1762182060000|2025-11-03 15:01:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762182070000|2025-11-03 15:01:10|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|19
1762182080000|2025-11-03 15:01:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|31
1762182090000|2025-11-03 15:01:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|4
1762182100000|2025-11-03 15:01:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762182110000|2025-11-03 15:01:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1762182140000|2025-11-03 15:02:20|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|17
1762182150000|2025-11-03 15:02:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762182160000|2025-11-03 15:02:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762182180000|2025-11-03 15:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762182190000|2025-11-03 15:03:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762182200000|2025-11-03 15:03:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762182220000|2025-11-03 15:03:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1762182250000|2025-11-03 15:04:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1762182280000|2025-11-03 15:04:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|27
1762182290000|2025-11-03 15:04:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762182310000|2025-11-03 15:05:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762182320000|2025-11-03 15:05:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762182330000|2025-11-03 15:05:30|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|65
1762182350000|2025-11-03 15:05:50|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|0
1762182360000|2025-11-03 15:06:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1762182380000|2025-11-03 15:06:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762182410000|2025-11-03 15:06:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|10
1762182420000|2025-11-03 15:07:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762182450000|2025-11-03 15:07:30|||||||||1
1762182460000|2025-11-03 15:07:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1762182480000|2025-11-03 15:08:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|9
1762182490000|2025-11-03 15:08:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762182510000|2025-11-03 15:08:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762182530000|2025-11-03 15:08:50|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|10
1762182540000|2025-11-03 15:09:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|235
1762182550000|2025-11-03 15:09:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762182580000|2025-11-03 15:09:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|7
1762182710000|2025-11-03 15:11:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1762182730000|2025-11-03 15:12:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|5
1762182740000|2025-11-03 15:12:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762182760000|2025-11-03 15:12:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|12
1762182770000|2025-11-03 15:12:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|5
1762182790000|2025-11-03 15:13:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|17
1762182810000|2025-11-03 15:13:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762182820000|2025-11-03 15:13:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|25
1762182830000|2025-11-03 15:13:50|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|39
1762182850000|2025-11-03 15:14:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1762182870000|2025-11-03 15:14:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1762182910000|2025-11-03 15:15:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|296
1762182940000|2025-11-03 15:15:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|57
1762182970000|2025-11-03 15:16:10|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|40
1762182980000|2025-11-03 15:16:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762183000000|2025-11-03 15:16:40|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|40
1762183020000|2025-11-03 15:17:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|5
1762183030000|2025-11-03 15:17:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762183040000|2025-11-03 15:17:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|45
1762183050000|2025-11-03 15:17:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|24
1762183070000|2025-11-03 15:17:50|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|1
1762183090000|2025-11-03 15:18:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762183110000|2025-11-03 15:18:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1762183120000|2025-11-03 15:18:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762183130000|2025-11-03 15:18:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1762183140000|2025-11-03 15:19:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1762183150000|2025-11-03 15:19:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|53
1762183160000|2025-11-03 15:19:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762183170000|2025-11-03 15:19:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762183180000|2025-11-03 15:19:40|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|0
1762183210000|2025-11-03 15:20:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762183250000|2025-11-03 15:20:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1762183260000|2025-11-03 15:21:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1762183270000|2025-11-03 15:21:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|10
1762183290000|2025-11-03 15:21:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|10
1762183360000|2025-11-03 15:22:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762183370000|2025-11-03 15:22:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|20
1762183380000|2025-11-03 15:23:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1762183390000|2025-11-03 15:23:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762183440000|2025-11-03 15:24:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|51
1762183450000|2025-11-03 15:24:10|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1762183480000|2025-11-03 15:24:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762183520000|2025-11-03 15:25:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1762183530000|2025-11-03 15:25:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762183550000|2025-11-03 15:25:50|18.92|18.84|18.92|18.84|18.92|18.84|18.89|18.81|29
1762183570000|2025-11-03 15:26:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762183590000|2025-11-03 15:26:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762183600000|2025-11-03 15:26:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|21
1762183610000|2025-11-03 15:26:50|||||||||44
1762183620000|2025-11-03 15:27:00|||||||||1
1762183630000|2025-11-03 15:27:10|||||||||1
1762183650000|2025-11-03 15:27:30|||||||||1
1762183670000|2025-11-03 15:27:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1762183690000|2025-11-03 15:28:10|||||||||1
1762183700000|2025-11-03 15:28:20|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|21
1762183720000|2025-11-03 15:28:40|||||||||1
1762183730000|2025-11-03 15:28:50|||||||||7
1762183740000|2025-11-03 15:29:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|15
1762183760000|2025-11-03 15:29:20|||||||||1
1762183780000|2025-11-03 15:29:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1762183800000|2025-11-03 15:30:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1762183810000|2025-11-03 15:30:10|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|10
1762183820000|2025-11-03 15:30:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|47
1762183860000|2025-11-03 15:31:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|166
1762183870000|2025-11-03 15:31:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|76
1762183880000|2025-11-03 15:31:20|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|1
1762183890000|2025-11-03 15:31:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1762183950000|2025-11-03 15:32:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762183980000|2025-11-03 15:33:00|||||||||18
1762184060000|2025-11-03 15:34:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|14
1762184110000|2025-11-03 15:35:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|50
1762184120000|2025-11-03 15:35:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|4
1762184140000|2025-11-03 15:35:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|1
1762184150000|2025-11-03 15:35:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|12
1762184180000|2025-11-03 15:36:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|14
1762184190000|2025-11-03 15:36:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762184200000|2025-11-03 15:36:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1762184210000|2025-11-03 15:36:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1762184220000|2025-11-03 15:37:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762184240000|2025-11-03 15:37:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762184250000|2025-11-03 15:37:30|||||||||30
1762184260000|2025-11-03 15:37:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|102
1762184280000|2025-11-03 15:38:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1762184300000|2025-11-03 15:38:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1762184320000|2025-11-03 15:38:40|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1762184330000|2025-11-03 15:38:50|||||||||17
1762184350000|2025-11-03 15:39:10|||||||||9
1762184360000|2025-11-03 15:39:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|374
1762184370000|2025-11-03 15:39:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|112
1762184400000|2025-11-03 15:40:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|2
1762184410000|2025-11-03 15:40:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762184420000|2025-11-03 15:40:20|||||||||1
1762184460000|2025-11-03 15:41:00|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|15
1762184500000|2025-11-03 15:41:40|||||||||5
1762184540000|2025-11-03 15:42:20|||||||||15
1762184560000|2025-11-03 15:42:40|||||||||13
1762184570000|2025-11-03 15:42:50|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|15
1762184580000|2025-11-03 15:43:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762184620000|2025-11-03 15:43:40|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|6
1762184640000|2025-11-03 15:44:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1762184660000|2025-11-03 15:44:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762184680000|2025-11-03 15:44:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762184690000|2025-11-03 15:44:50|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|6
1762184730000|2025-11-03 15:45:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762184740000|2025-11-03 15:45:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|8
1762184770000|2025-11-03 15:46:10|||||||||12
1762184780000|2025-11-03 15:46:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762184790000|2025-11-03 15:46:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1762184820000|2025-11-03 15:47:00|||||||||12
1762184830000|2025-11-03 15:47:10|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|3
1762184840000|2025-11-03 15:47:20|||||||||1
1762184850000|2025-11-03 15:47:30|||||||||4
1762184870000|2025-11-03 15:47:50|||||||||4
1762184880000|2025-11-03 15:48:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1762184890000|2025-11-03 15:48:10|||||||||22
1762184930000|2025-11-03 15:48:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|22
1762184940000|2025-11-03 15:49:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|30
1762184950000|2025-11-03 15:49:10|||||||||2
1762184970000|2025-11-03 15:49:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|54
1762185010000|2025-11-03 15:50:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|10
1762185020000|2025-11-03 15:50:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|50
1762185030000|2025-11-03 15:50:30|||||||||2
1762185050000|2025-11-03 15:50:50|||||||||3
1762185060000|2025-11-03 15:51:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|10
1762185070000|2025-11-03 15:51:10|||||||||1
1762185080000|2025-11-03 15:51:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|30
1762185090000|2025-11-03 15:51:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|12
1762185100000|2025-11-03 15:51:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|83
1762185120000|2025-11-03 15:52:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762185150000|2025-11-03 15:52:30|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1762185160000|2025-11-03 15:52:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762185170000|2025-11-03 15:52:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1762185180000|2025-11-03 15:53:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|96
1762185290000|2025-11-03 15:54:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|34
1762185340000|2025-11-03 15:55:40|||||||||44
1762185360000|2025-11-03 15:56:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|56
1762185370000|2025-11-03 15:56:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1762185400000|2025-11-03 15:56:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|50
1762185430000|2025-11-03 15:57:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762185440000|2025-11-03 15:57:20|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|3
1762185460000|2025-11-03 15:57:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|40
1762185480000|2025-11-03 15:58:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1762185550000|2025-11-03 15:59:10|||||||||5
1762185560000|2025-11-03 15:59:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762185570000|2025-11-03 15:59:30|||||||||12
1762185600000|2025-11-03 16:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|22
1762185610000|2025-11-03 16:00:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762185640000|2025-11-03 16:00:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762185660000|2025-11-03 16:01:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|45
1762185670000|2025-11-03 16:01:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|9
1762185680000|2025-11-03 16:01:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762185690000|2025-11-03 16:01:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|213
1762185700000|2025-11-03 16:01:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762185810000|2025-11-03 16:03:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762185830000|2025-11-03 16:03:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|89
1762185840000|2025-11-03 16:04:00|||||||||12
1762185870000|2025-11-03 16:04:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1762185910000|2025-11-03 16:05:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1762185920000|2025-11-03 16:05:20|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|35
1762185930000|2025-11-03 16:05:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762185940000|2025-11-03 16:05:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762185970000|2025-11-03 16:06:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762185980000|2025-11-03 16:06:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|23
1762185990000|2025-11-03 16:06:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1762186000000|2025-11-03 16:06:40|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|82
1762186010000|2025-11-03 16:06:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1762186030000|2025-11-03 16:07:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1762186040000|2025-11-03 16:07:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1762186050000|2025-11-03 16:07:30|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1762186060000|2025-11-03 16:07:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|63
1762186080000|2025-11-03 16:08:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|50
1762186140000|2025-11-03 16:09:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1762186150000|2025-11-03 16:09:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762186210000|2025-11-03 16:10:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762186220000|2025-11-03 16:10:20|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1762186230000|2025-11-03 16:10:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762186280000|2025-11-03 16:11:20|||||||||1
1762186300000|2025-11-03 16:11:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1762186310000|2025-11-03 16:11:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762186330000|2025-11-03 16:12:10|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|58
1762186380000|2025-11-03 16:13:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|7
1762186430000|2025-11-03 16:13:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|5
1762186450000|2025-11-03 16:14:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1762186540000|2025-11-03 16:15:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|49
1762186550000|2025-11-03 16:15:50|||||||||1
1762186580000|2025-11-03 16:16:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|15
1762186590000|2025-11-03 16:16:30|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|0
1762186630000|2025-11-03 16:17:10|||||||||1
1762186670000|2025-11-03 16:17:50|||||||||53
1762186690000|2025-11-03 16:18:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|7
1762186710000|2025-11-03 16:18:30|18.85|18.77|18.84|18.76|18.85|18.77|18.83|18.75|15
1762186740000|2025-11-03 16:19:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762186800000|2025-11-03 16:20:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1762186810000|2025-11-03 16:20:10|||||||||13
1762186820000|2025-11-03 16:20:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762186850000|2025-11-03 16:20:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|55
1762186920000|2025-11-03 16:22:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1762186990000|2025-11-03 16:23:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762187020000|2025-11-03 16:23:40|||||||||1
1762187040000|2025-11-03 16:24:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|24
1762187050000|2025-11-03 16:24:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|8
1762187060000|2025-11-03 16:24:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1762187100000|2025-11-03 16:25:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1762187120000|2025-11-03 16:25:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1762187160000|2025-11-03 16:26:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|80
1762187170000|2025-11-03 16:26:10|||||||||1
1762187200000|2025-11-03 16:26:40|||||||||1
1762187280000|2025-11-03 16:28:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|5
1762187290000|2025-11-03 16:28:10|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|0
1762187300000|2025-11-03 16:28:20|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|118
1762187310000|2025-11-03 16:28:30|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1762187330000|2025-11-03 16:28:50|||||||||1
1762187360000|2025-11-03 16:29:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762187370000|2025-11-03 16:29:30|||||||||9
1762187390000|2025-11-03 16:29:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|8
1762187400000|2025-11-03 16:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|226
1762187420000|2025-11-03 16:30:20|||||||||5
1762187430000|2025-11-03 16:30:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|17
1762187440000|2025-11-03 16:30:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1762187490000|2025-11-03 16:31:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|26
1762187500000|2025-11-03 16:31:40|||||||||2
1762187530000|2025-11-03 16:32:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1762187560000|2025-11-03 16:32:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1762187610000|2025-11-03 16:33:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1762187620000|2025-11-03 16:33:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762187630000|2025-11-03 16:33:50|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|4
1762187650000|2025-11-03 16:34:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762187710000|2025-11-03 16:35:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|7
1762187750000|2025-11-03 16:35:50|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|4
1762187760000|2025-11-03 16:36:00|18.89|18.81|18.84|18.76|18.89|18.81|18.84|18.76|15
1762187840000|2025-11-03 16:37:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1762187910000|2025-11-03 16:38:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|50
1762187960000|2025-11-03 16:39:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762187990000|2025-11-03 16:39:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762188000000|2025-11-03 16:40:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762188030000|2025-11-03 16:40:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762188040000|2025-11-03 16:40:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1762188050000|2025-11-03 16:40:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762188060000|2025-11-03 16:41:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762188090000|2025-11-03 16:41:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1762188120000|2025-11-03 16:42:00|||||||||1
1762188190000|2025-11-03 16:43:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1762188200000|2025-11-03 16:43:20|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1762188210000|2025-11-03 16:43:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762188220000|2025-11-03 16:43:40|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1762188260000|2025-11-03 16:44:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762188360000|2025-11-03 16:46:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762188390000|2025-11-03 16:46:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762188400000|2025-11-03 16:46:40|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|5
1762188420000|2025-11-03 16:47:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|6
1762188430000|2025-11-03 16:47:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|22
1762188470000|2025-11-03 16:47:50|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1762188480000|2025-11-03 16:48:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|7
1762188510000|2025-11-03 16:48:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762188520000|2025-11-03 16:48:40|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|4
1762188550000|2025-11-03 16:49:10|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1762188560000|2025-11-03 16:49:20|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1762188570000|2025-11-03 16:49:30|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1762188580000|2025-11-03 16:49:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762188600000|2025-11-03 16:50:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|32
1762188620000|2025-11-03 16:50:20|||||||||5
1762188630000|2025-11-03 16:50:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762188640000|2025-11-03 16:50:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762188650000|2025-11-03 16:50:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762188660000|2025-11-03 16:51:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762188720000|2025-11-03 16:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|66
1762188820000|2025-11-03 16:53:40|||||||||9
1762188850000|2025-11-03 16:54:10|||||||||1
1762188870000|2025-11-03 16:54:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762188920000|2025-11-03 16:55:20|||||||||1
1762188980000|2025-11-03 16:56:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|4
1762189020000|2025-11-03 16:57:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1762189090000|2025-11-03 16:58:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1762189130000|2025-11-03 16:58:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762189150000|2025-11-03 16:59:10|||||||||1
1762189190000|2025-11-03 16:59:50|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|31
1762189200000|2025-11-03 17:00:00|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|0
1762189210000|2025-11-03 17:00:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1762189220000|2025-11-03 17:00:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762189240000|2025-11-03 17:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762189250000|2025-11-03 17:00:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|14
1762189270000|2025-11-03 17:01:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1762189280000|2025-11-03 17:01:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1762189290000|2025-11-03 17:01:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762189300000|2025-11-03 17:01:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762189310000|2025-11-03 17:01:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762189320000|2025-11-03 17:02:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762189330000|2025-11-03 17:02:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762189500000|2025-11-03 17:05:00|||||||||1
1762189540000|2025-11-03 17:05:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|14
1762189560000|2025-11-03 17:06:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762189650000|2025-11-03 17:07:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762189680000|2025-11-03 17:08:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|1
1762189710000|2025-11-03 17:08:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762189820000|2025-11-03 17:10:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762189850000|2025-11-03 17:10:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762189860000|2025-11-03 17:11:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|4
1762189880000|2025-11-03 17:11:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|14
1762189940000|2025-11-03 17:12:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762189970000|2025-11-03 17:12:50|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1762189980000|2025-11-03 17:13:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1762189990000|2025-11-03 17:13:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762190000000|2025-11-03 17:13:20|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1762190010000|2025-11-03 17:13:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1762190020000|2025-11-03 17:13:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1762190040000|2025-11-03 17:14:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762190060000|2025-11-03 17:14:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1762190080000|2025-11-03 17:14:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762190090000|2025-11-03 17:14:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762190120000|2025-11-03 17:15:20|||||||||66
1762190160000|2025-11-03 17:16:00|||||||||1
1762190380000|2025-11-03 17:19:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1762190420000|2025-11-03 17:20:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1762190440000|2025-11-03 17:20:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762190450000|2025-11-03 17:20:50|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1762190500000|2025-11-03 17:21:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762190530000|2025-11-03 17:22:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1762190610000|2025-11-03 17:23:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|6
1762190630000|2025-11-03 17:23:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762190640000|2025-11-03 17:24:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762190660000|2025-11-03 17:24:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762190700000|2025-11-03 17:25:00|||||||||44
1762190710000|2025-11-03 17:25:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1762190730000|2025-11-03 17:25:30|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1762190740000|2025-11-03 17:25:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762190750000|2025-11-03 17:25:50|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1762190770000|2025-11-03 17:26:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1762190790000|2025-11-03 17:26:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1762190800000|2025-11-03 17:26:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762190810000|2025-11-03 17:26:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762190850000|2025-11-03 17:27:30|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|1
1762190860000|2025-11-03 17:27:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762190870000|2025-11-03 17:27:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762190880000|2025-11-03 17:28:00|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|0
1762190890000|2025-11-03 17:28:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762190920000|2025-11-03 17:28:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762190930000|2025-11-03 17:28:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762190980000|2025-11-03 17:29:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762190990000|2025-11-03 17:29:50|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1762191000000|2025-11-03 17:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|9
1762191010000|2025-11-03 17:30:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1762191120000|2025-11-03 17:32:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1762191170000|2025-11-03 17:32:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762191180000|2025-11-03 17:33:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762191200000|2025-11-03 17:33:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762191210000|2025-11-03 17:33:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762191220000|2025-11-03 17:33:40|18.68|18.6|18.67|18.59|18.68|18.6|18.65|18.57|0
1762191230000|2025-11-03 17:33:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762191300000|2025-11-03 17:35:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762191310000|2025-11-03 17:35:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762191790000|2025-11-03 17:43:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762191800000|2025-11-03 17:43:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1762191810000|2025-11-03 17:43:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762191820000|2025-11-03 17:43:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762191840000|2025-11-03 17:44:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|4
1762191910000|2025-11-03 17:45:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762192500000|2025-11-03 17:55:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|10
1762192550000|2025-11-03 17:55:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|18
1762192730000|2025-11-03 17:58:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762192890000|2025-11-03 18:01:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762192900000|2025-11-03 18:01:40|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|1
1762193040000|2025-11-03 18:04:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762193050000|2025-11-03 18:04:10|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1762193110000|2025-11-03 18:05:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762193350000|2025-11-03 18:09:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762193370000|2025-11-03 18:09:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762193450000|2025-11-03 18:10:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762193500000|2025-11-03 18:11:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762193720000|2025-11-03 18:15:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762193760000|2025-11-03 18:16:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762193770000|2025-11-03 18:16:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762193790000|2025-11-03 18:16:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762193820000|2025-11-03 18:17:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1762194310000|2025-11-03 18:25:10|18.58|18.5|18.57|18.49|18.58|18.5|18.56|18.48|92
1762194320000|2025-11-03 18:25:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762194330000|2025-11-03 18:25:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762194470000|2025-11-03 18:27:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762194500000|2025-11-03 18:28:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762194680000|2025-11-03 18:31:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762194740000|2025-11-03 18:32:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762194760000|2025-11-03 18:32:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762194770000|2025-11-03 18:32:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762194900000|2025-11-03 18:35:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762194910000|2025-11-03 18:35:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1762194940000|2025-11-03 18:35:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762194960000|2025-11-03 18:36:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762194970000|2025-11-03 18:36:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762195010000|2025-11-03 18:36:50|||||||||50
1762195240000|2025-11-03 18:40:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762195250000|2025-11-03 18:40:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762195360000|2025-11-03 18:42:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762195480000|2025-11-03 18:44:40|||||||||9
1762195530000|2025-11-03 18:45:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762195640000|2025-11-03 18:47:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762195650000|2025-11-03 18:47:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762195790000|2025-11-03 18:49:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1762195810000|2025-11-03 18:50:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1762195890000|2025-11-03 18:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762195910000|2025-11-03 18:51:50|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1762195980000|2025-11-03 18:53:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762196040000|2025-11-03 18:54:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762196160000|2025-11-03 18:56:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1762196290000|2025-11-03 18:58:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1762196400000|2025-11-03 19:00:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1762196410000|2025-11-03 19:00:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1762196520000|2025-11-03 19:02:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762196530000|2025-11-03 19:02:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762196560000|2025-11-03 19:02:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762196580000|2025-11-03 19:03:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762196630000|2025-11-03 19:03:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762196670000|2025-11-03 19:04:30|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|5
1762196680000|2025-11-03 19:04:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|1
1762196690000|2025-11-03 19:04:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762196730000|2025-11-03 19:05:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762196740000|2025-11-03 19:05:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762196770000|2025-11-03 19:06:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762196830000|2025-11-03 19:07:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762196870000|2025-11-03 19:07:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1762196930000|2025-11-03 19:08:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762196950000|2025-11-03 19:09:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762196980000|2025-11-03 19:09:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762197000000|2025-11-03 19:10:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762197040000|2025-11-03 19:10:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1762197050000|2025-11-03 19:10:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762197080000|2025-11-03 19:11:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762197090000|2025-11-03 19:11:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762197100000|2025-11-03 19:11:40|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1762197110000|2025-11-03 19:11:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762197130000|2025-11-03 19:12:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1762197140000|2025-11-03 19:12:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1762197150000|2025-11-03 19:12:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762197190000|2025-11-03 19:13:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762197250000|2025-11-03 19:14:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762197270000|2025-11-03 19:14:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1762197330000|2025-11-03 19:15:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762197340000|2025-11-03 19:15:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762197350000|2025-11-03 19:15:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762197430000|2025-11-03 19:17:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|6
1762197470000|2025-11-03 19:17:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762197480000|2025-11-03 19:18:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762197800000|2025-11-03 19:23:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762197810000|2025-11-03 19:23:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762197900000|2025-11-03 19:25:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762197950000|2025-11-03 19:25:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762198220000|2025-11-03 19:30:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762198290000|2025-11-03 19:31:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762198340000|2025-11-03 19:32:20|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1762198360000|2025-11-03 19:32:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762198450000|2025-11-03 19:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1762198460000|2025-11-03 19:34:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762198530000|2025-11-03 19:35:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1762198800000|2025-11-03 19:40:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762198910000|2025-11-03 19:41:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762198920000|2025-11-03 19:42:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762198930000|2025-11-03 19:42:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762198960000|2025-11-03 19:42:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762198980000|2025-11-03 19:43:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199100000|2025-11-03 19:45:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762199160000|2025-11-03 19:46:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199190000|2025-11-03 19:46:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762199200000|2025-11-03 19:46:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199220000|2025-11-03 19:47:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762199260000|2025-11-03 19:47:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199270000|2025-11-03 19:47:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762199310000|2025-11-03 19:48:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199640000|2025-11-03 19:54:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1762199740000|2025-11-03 19:55:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762199790000|2025-11-03 19:56:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1762199840000|2025-11-03 19:57:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199850000|2025-11-03 19:57:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1762199860000|2025-11-03 19:57:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1762199880000|2025-11-03 19:58:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762199890000|2025-11-03 19:58:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762199900000|2025-11-03 19:58:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762200170000|2025-11-03 20:02:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762200420000|2025-11-03 20:07:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762200820000|2025-11-03 20:13:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1762201450000|2025-11-03 20:24:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762201470000|2025-11-03 20:24:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762201490000|2025-11-03 20:24:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762201550000|2025-11-03 20:25:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762202170000|2025-11-03 20:36:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762202220000|2025-11-03 20:37:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1762202330000|2025-11-03 20:38:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762202380000|2025-11-03 20:39:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1762202390000|2025-11-03 20:39:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762202400000|2025-11-03 20:40:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1762202470000|2025-11-03 20:41:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762202540000|2025-11-03 20:42:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762202590000|2025-11-03 20:43:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762202760000|2025-11-03 20:46:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762202820000|2025-11-03 20:47:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|2
1762202830000|2025-11-03 20:47:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762202840000|2025-11-03 20:47:20|||||||||2
1762202850000|2025-11-03 20:47:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1762202910000|2025-11-03 20:48:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1762202970000|2025-11-03 20:49:30|||||||||15
1762203010000|2025-11-03 20:50:10|||||||||15
1762203260000|2025-11-03 20:54:20|||||||||1
1762203450000|2025-11-03 20:57:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1762203530000|2025-11-03 20:58:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762203540000|2025-11-03 20:59:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1762203590000|2025-11-03 20:59:50|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|5
1762203600000|2025-11-03 21:00:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762215300000|2025-11-04 00:15:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762215370000|2025-11-04 00:16:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1762215390000|2025-11-04 00:16:30|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762215420000|2025-11-04 00:17:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1762215520000|2025-11-04 00:18:40|18.84|18.54|18.86|18.56|18.86|18.56|18.84|18.54|0
1762215530000|2025-11-04 00:18:50|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1762215540000|2025-11-04 00:19:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1762215570000|2025-11-04 00:19:30|18.84|18.54|18.88|18.58|18.88|18.58|18.84|18.54|0
1762215590000|2025-11-04 00:19:50|18.85|18.55|18.84|18.54|18.85|18.55|18.83|18.53|0
1762215600000|2025-11-04 00:20:00|18.85|18.55|18.89|18.59|18.9|18.6|18.85|18.55|0
1762215610000|2025-11-04 00:20:10|18.88|18.58|18.88|18.58|18.89|18.59|18.88|18.58|0
1762215700000|2025-11-04 00:21:40|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1762215710000|2025-11-04 00:21:50|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1762216040000|2025-11-04 00:27:20|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1762216080000|2025-11-04 00:28:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1762216110000|2025-11-04 00:28:30|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|0
1762216190000|2025-11-04 00:29:50|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|0
1762216260000|2025-11-04 00:31:00|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|0
1762216490000|2025-11-04 00:34:50|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1762216510000|2025-11-04 00:35:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1762216540000|2025-11-04 00:35:40|18.9|18.6|18.91|18.61|18.91|18.61|18.9|18.6|0
1762216810000|2025-11-04 00:40:10|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|0
1762216820000|2025-11-04 00:40:20|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1762216900000|2025-11-04 00:41:40|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1762216930000|2025-11-04 00:42:10|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1762216950000|2025-11-04 00:42:30|18.89|18.59|18.89|18.59|18.89|18.59|18.88|18.58|0
1762216970000|2025-11-04 00:42:50|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1762216990000|2025-11-04 00:43:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1762217100000|2025-11-04 00:45:00|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1762217170000|2025-11-04 00:46:10|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1762217470000|2025-11-04 00:51:10|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1762217580000|2025-11-04 00:53:00|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1762217870000|2025-11-04 00:57:50|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762218050000|2025-11-04 01:00:50|18.91|18.61|18.9|18.65|18.91|18.65|18.9|18.61|0
1762218060000|2025-11-04 01:01:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762218130000|2025-11-04 01:02:10|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|0
1762218170000|2025-11-04 01:02:50|18.89|18.64|18.85|18.6|18.9|18.64|18.85|18.6|0
1762218180000|2025-11-04 01:03:00|18.9|18.61|18.86|18.61|18.9|18.61|18.86|18.61|0
1762218190000|2025-11-04 01:03:10|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|0
1762218200000|2025-11-04 01:03:20|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1762218220000|2025-11-04 01:03:40|18.9|18.6|18.85|18.6|18.9|18.6|18.85|18.59|0
1762218230000|2025-11-04 01:03:50|18.9||18.9||18.9||18.9||0
1762218240000|2025-11-04 01:04:00|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1762218420000|2025-11-04 01:07:00|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1762218440000|2025-11-04 01:07:20|18.89|18.59|18.85|18.6|18.89|18.6|18.85|18.59|0
1762218510000|2025-11-04 01:08:30|18.89|18.59|18.89|18.64|18.89|18.64|18.89|18.59|0
1762218550000|2025-11-04 01:09:10|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1762218560000|2025-11-04 01:09:20|18.9|18.65|18.89|18.64|18.9|18.65|18.89|18.64|0
1762218630000|2025-11-04 01:10:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1762218650000|2025-11-04 01:10:50|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1762218830000|2025-11-04 01:13:50|18.89|18.64|18.9|18.6|18.9|18.64|18.89|18.6|0
1762218850000|2025-11-04 01:14:10|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1762218870000|2025-11-04 01:14:30|18.91|18.66|18.9|18.65|18.91|18.66|18.9|18.65|0
1762218920000|2025-11-04 01:15:20||18.6||18.6||18.6||18.6|0
1762218970000|2025-11-04 01:16:10||18.65||18.65||18.65||18.65|0
1762219050000|2025-11-04 01:17:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1762219160000|2025-11-04 01:19:20|18.9|18.65|18.9|18.6|18.9|18.65|18.89|18.6|0
1762219200000|2025-11-04 01:20:00|18.86|18.61|18.9|18.6|18.9|18.61|18.86|18.59|0
1762219220000|2025-11-04 01:20:20|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1762219230000|2025-11-04 01:20:30|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762219850000|2025-11-04 01:30:50|18.86|18.61|18.89|18.59|18.89|18.61|18.85|18.59|0
1762219860000|2025-11-04 01:31:00|18.9|18.6|18.9|18.65|18.9|18.65|18.9|18.6|0
1762219870000|2025-11-04 01:31:10|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1762219930000|2025-11-04 01:32:10|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1762220000000|2025-11-04 01:33:20|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1762220040000|2025-11-04 01:34:00|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1762220480000|2025-11-04 01:41:20|18.9|18.65|18.91|18.66|18.91|18.66|18.9|18.65|0
1762220500000|2025-11-04 01:41:40|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1762220510000|2025-11-04 01:41:50|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|0
1762220600000|2025-11-04 01:43:20|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1762220700000|2025-11-04 01:45:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762220710000|2025-11-04 01:45:10|18.84|18.59|18.84|18.59|18.85|18.6|18.84|18.59|4
1762220730000|2025-11-04 01:45:30|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762220770000|2025-11-04 01:46:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762220900000|2025-11-04 01:48:20|18.85|18.6|18.78|18.7|18.85|18.7|18.77|18.6|0
1762220930000|2025-11-04 01:48:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762220940000|2025-11-04 01:49:00|18.77|18.69|18.75|18.67|18.78|18.7|18.75|18.67|0
1762220970000|2025-11-04 01:49:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1762221000000|2025-11-04 01:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762221010000|2025-11-04 01:50:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1762221250000|2025-11-04 01:54:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762221320000|2025-11-04 01:55:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762221600000|2025-11-04 02:00:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1762221610000|2025-11-04 02:00:10|18.78|18.7|18.85|18.6|18.85|18.7|18.78|18.6|0
1762221630000|2025-11-04 02:00:30|18.75|18.67|18.84|18.59|18.84|18.67|18.75|18.59|0
1762221640000|2025-11-04 02:00:40|18.85|18.6|18.74|18.66|18.85|18.66|18.74|18.6|0
1762221660000|2025-11-04 02:01:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1762221680000|2025-11-04 02:01:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762221770000|2025-11-04 02:02:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762221780000|2025-11-04 02:03:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1762221790000|2025-11-04 02:03:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762221830000|2025-11-04 02:03:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762221840000|2025-11-04 02:04:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1762222500000|2025-11-04 02:15:00|18.84|18.59|18.78|18.7|18.85|18.7|18.78|18.59|0
1762222530000|2025-11-04 02:15:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762222560000|2025-11-04 02:16:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762222570000|2025-11-04 02:16:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762224610000|2025-11-04 02:50:10|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|0
1762224630000|2025-11-04 02:50:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762224640000|2025-11-04 02:50:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1762224660000|2025-11-04 02:51:00|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1762224680000|2025-11-04 02:51:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762224710000|2025-11-04 02:51:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762224720000|2025-11-04 02:52:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1762224730000|2025-11-04 02:52:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762224800000|2025-11-04 02:53:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762224940000|2025-11-04 02:55:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762224950000|2025-11-04 02:55:50|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1762224960000|2025-11-04 02:56:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762224970000|2025-11-04 02:56:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1762224980000|2025-11-04 02:56:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762224990000|2025-11-04 02:56:30|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1762225000000|2025-11-04 02:56:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1762225140000|2025-11-04 02:59:00|18.79|18.71|18.78|18.7|18.8|18.72|18.78|18.7|2
1762225150000|2025-11-04 02:59:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762225200000|2025-11-04 03:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762225210000|2025-11-04 03:00:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762225250000|2025-11-04 03:00:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762225260000|2025-11-04 03:01:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1762225270000|2025-11-04 03:01:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762225280000|2025-11-04 03:01:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762225600000|2025-11-04 03:06:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762225790000|2025-11-04 03:09:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1762225860000|2025-11-04 03:11:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1762225870000|2025-11-04 03:11:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1762225920000|2025-11-04 03:12:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762226400000|2025-11-04 03:20:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762226470000|2025-11-04 03:21:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762226480000|2025-11-04 03:21:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762226490000|2025-11-04 03:21:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762226600000|2025-11-04 03:23:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1762226700000|2025-11-04 03:25:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762226720000|2025-11-04 03:25:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762226730000|2025-11-04 03:25:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762226760000|2025-11-04 03:26:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762226820000|2025-11-04 03:27:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762226990000|2025-11-04 03:29:50|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1762227080000|2025-11-04 03:31:20|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|0
1762227110000|2025-11-04 03:31:50|18.8|18.72|18.79|18.71|18.82|18.74|18.79|18.71|0
1762227130000|2025-11-04 03:32:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1762227160000|2025-11-04 03:32:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762227180000|2025-11-04 03:33:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762227190000|2025-11-04 03:33:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1762227220000|2025-11-04 03:33:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1762227230000|2025-11-04 03:33:50|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1762227240000|2025-11-04 03:34:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762227250000|2025-11-04 03:34:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762227260000|2025-11-04 03:34:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762227360000|2025-11-04 03:36:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762227380000|2025-11-04 03:36:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762227500000|2025-11-04 03:38:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1762227520000|2025-11-04 03:38:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762227630000|2025-11-04 03:40:30|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|2
1762227640000|2025-11-04 03:40:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|1
1762227870000|2025-11-04 03:44:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1762227880000|2025-11-04 03:44:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762228860000|2025-11-04 04:01:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762228870000|2025-11-04 04:01:10|18.87|18.79|19|18.75|19|18.82|18.87|18.75|0
1762229060000|2025-11-04 04:04:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762229070000|2025-11-04 04:04:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762229090000|2025-11-04 04:04:50|19|18.75|19|18.75|19|18.75|19|18.75|0
1762229160000|2025-11-04 04:06:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762229170000|2025-11-04 04:06:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762229220000|2025-11-04 04:07:00|19.04|18.79|18.94|18.86|19.04|18.86|18.94|18.79|0
1762229270000|2025-11-04 04:07:50|19|18.75|19|18.75|19|18.75|19|18.75|0
1762229430000|2025-11-04 04:10:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762229450000|2025-11-04 04:10:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1762229460000|2025-11-04 04:11:00|19|18.75|19|18.75|19|18.75|19|18.75|0
1762229470000|2025-11-04 04:11:10|19.01|18.76|18.94|18.86|19.01|18.86|18.94|18.76|0
1762229610000|2025-11-04 04:13:30|19.04|18.79|18.94|18.86|19.04|18.86|18.94|18.79|0
1762229630000|2025-11-04 04:13:50|19.04|18.79|18.94|18.86|19.04|18.86|18.94|18.79|0
1762229800000|2025-11-04 04:16:40|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1762229990000|2025-11-04 04:19:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762230000000|2025-11-04 04:20:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1762230080000|2025-11-04 04:21:20|19.03|18.78|19.04|18.79|19.04|18.79|19.01|18.76|0
1762230100000|2025-11-04 04:21:40|19.03|18.78|19.01|18.76|19.04|18.79|19.01|18.76|0
1762230120000|2025-11-04 04:22:00|19.03|18.78|19.03|18.78|19.03|18.78|19.01|18.76|0
1762230130000|2025-11-04 04:22:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1762230310000|2025-11-04 04:25:10|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1762230330000|2025-11-04 04:25:30|19.01|18.76|19.09|18.84|19.09|18.84|19.01|18.76|1
1762230340000|2025-11-04 04:25:40|19.06|18.81|19.09|18.84|19.09|18.84|19.06|18.81|0
1762230360000|2025-11-04 04:26:00|19.04|18.79|19.09|18.84|19.09|18.84|19.04|18.79|0
1762230410000|2025-11-04 04:26:50|19.06|18.81|19.09|18.84|19.09|18.84|19.06|18.81|0
1762230680000|2025-11-04 04:31:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1762230850000|2025-11-04 04:34:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1762230930000|2025-11-04 04:35:30|19.08|18.83|19.04|18.79|19.08|18.83|19.04|18.79|0
1762230940000|2025-11-04 04:35:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1762230960000|2025-11-04 04:36:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1762231040000|2025-11-04 04:37:20|19.05|18.8|19.05|18.8|19.05|18.8|19.04|18.79|0
1762231230000|2025-11-04 04:40:30|19.06|18.81|19.09|18.84|19.09|18.84|19.05|18.8|0
1762231510000|2025-11-04 04:45:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1762231520000|2025-11-04 04:45:20|18.98|18.9|19.08|18.83|19.08|18.9|18.98|18.83|0
1762231610000|2025-11-04 04:46:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762231620000|2025-11-04 04:47:00|19.08|18.83|18.98|18.9|19.08|18.9|18.98|18.83|0
1762231630000|2025-11-04 04:47:10|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1762231670000|2025-11-04 04:47:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1762231740000|2025-11-04 04:49:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1762231760000|2025-11-04 04:49:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762232200000|2025-11-04 04:56:40|18.95|18.87|19.01|18.76|19.01|18.87|18.95|18.76|0
1762232260000|2025-11-04 04:57:40|19.05|18.8|18.99|18.91|19.06|18.91|18.98|18.76|0
1762232270000|2025-11-04 04:57:50|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1762232280000|2025-11-04 04:58:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1762232370000|2025-11-04 04:59:30|19.06|18.81|18.99|18.91|19.06|18.91|18.99|18.81|0
1762232410000|2025-11-04 05:00:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762232440000|2025-11-04 05:00:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762232490000|2025-11-04 05:01:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762232500000|2025-11-04 05:01:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762232540000|2025-11-04 05:02:20|18.98|18.9|18.98|18.9|19.05|18.9|18.98|18.8|0
1762232550000|2025-11-04 05:02:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762232560000|2025-11-04 05:02:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762232590000|2025-11-04 05:03:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762232610000|2025-11-04 05:03:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762232650000|2025-11-04 05:04:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1762232670000|2025-11-04 05:04:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762232770000|2025-11-04 05:06:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762232790000|2025-11-04 05:06:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762232940000|2025-11-04 05:09:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762233000000|2025-11-04 05:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233090000|2025-11-04 05:11:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762233130000|2025-11-04 05:12:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233230000|2025-11-04 05:13:50|18.98|18.9|19.05|18.8|19.05|18.9|18.98|18.8|0
1762233250000|2025-11-04 05:14:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233260000|2025-11-04 05:14:20|18.98|18.9|19.05|18.8|19.05|18.9|18.98|18.8|0
1762233270000|2025-11-04 05:14:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762233280000|2025-11-04 05:14:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233400000|2025-11-04 05:16:40|18.98|18.9|19.05|18.8|19.05|18.9|18.98|18.8|0
1762233420000|2025-11-04 05:17:00|19.04|18.79|18.98|18.9|19.05|18.9|18.97|18.79|0
1762233430000|2025-11-04 05:17:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233450000|2025-11-04 05:17:30|19.06|18.81|19.05|18.8|19.06|18.81|19.05|18.8|0
1762233500000|2025-11-04 05:18:20|18.98|18.9|19.05|18.8|19.05|18.9|18.98|18.8|0
1762233510000|2025-11-04 05:18:30|18.98|18.9|18.98|18.9|19.05|18.9|18.98|18.8|0
1762233540000|2025-11-04 05:19:00|19.05|18.8|19.04|18.79|19.06|18.9|18.97|18.79|0
1762233630000|2025-11-04 05:20:30|18.98|18.9|19.05|18.8|19.05|18.9|18.98|18.8|0
1762233680000|2025-11-04 05:21:20|18.98|18.9|18.99|18.91|19.05|18.91|18.98|18.8|0
1762233700000|2025-11-04 05:21:40|18.98|18.9|18.97|18.89|18.98|18.9|18.94|18.86|0
1762233720000|2025-11-04 05:22:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1762233730000|2025-11-04 05:22:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233740000|2025-11-04 05:22:20|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|0
1762233750000|2025-11-04 05:22:30|19.02|18.94|19.04|18.79|19.04|18.94|19|18.79|0
1762233840000|2025-11-04 05:24:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233850000|2025-11-04 05:24:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1762233870000|2025-11-04 05:24:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1762233890000|2025-11-04 05:24:50|19.04|18.79|18.97|18.89|19.04|18.89|18.97|18.79|0
1762233900000|2025-11-04 05:25:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762233910000|2025-11-04 05:25:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1762233970000|2025-11-04 05:26:10|19.03|18.95|18.99|18.91|19.03|18.95|18.98|18.9|0
1762233980000|2025-11-04 05:26:20|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1762233990000|2025-11-04 05:26:30|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234000000|2025-11-04 05:26:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234010000|2025-11-04 05:26:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762234020000|2025-11-04 05:27:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234080000|2025-11-04 05:28:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234100000|2025-11-04 05:28:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234140000|2025-11-04 05:29:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234150000|2025-11-04 05:29:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234160000|2025-11-04 05:29:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234170000|2025-11-04 05:29:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1762234180000|2025-11-04 05:29:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762234190000|2025-11-04 05:29:50|19.02|18.94|18.99|18.91|19.03|18.95|18.99|18.91|0
1762234200000|2025-11-04 05:30:00|19.02|18.94|19.03|18.95|19.03|18.95|18.99|18.91|0
1762234210000|2025-11-04 05:30:10|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|0
1762234220000|2025-11-04 05:30:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1762234230000|2025-11-04 05:30:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1762234240000|2025-11-04 05:30:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1762234250000|2025-11-04 05:30:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234270000|2025-11-04 05:31:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762234290000|2025-11-04 05:31:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234300000|2025-11-04 05:31:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234310000|2025-11-04 05:31:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234320000|2025-11-04 05:32:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234330000|2025-11-04 05:32:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234340000|2025-11-04 05:32:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234370000|2025-11-04 05:32:50|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1762234390000|2025-11-04 05:33:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234480000|2025-11-04 05:34:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234490000|2025-11-04 05:34:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234510000|2025-11-04 05:35:10|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234520000|2025-11-04 05:35:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762234570000|2025-11-04 05:36:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762234580000|2025-11-04 05:36:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762234600000|2025-11-04 05:36:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1762234630000|2025-11-04 05:37:10|18.99|18.91|19.04|18.79|19.04|18.91|18.98|18.79|0
1762234680000|2025-11-04 05:38:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762234740000|2025-11-04 05:39:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|0
1762234750000|2025-11-04 05:39:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762234840000|2025-11-04 05:40:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762234850000|2025-11-04 05:40:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1762234870000|2025-11-04 05:41:10|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1762234890000|2025-11-04 05:41:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762234910000|2025-11-04 05:41:50|19.18|18.93|19.18|18.93|19.18|19|19.07|18.93|0
1762234930000|2025-11-04 05:42:10|19.08|19|19.18|18.93|19.18|19|19.08|18.93|0
1762234940000|2025-11-04 05:42:20|19.12|19.04|19.16|18.91|19.19|19.04|19.12|18.91|0
1762234950000|2025-11-04 05:42:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762234960000|2025-11-04 05:42:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762234980000|2025-11-04 05:43:00|19.12|19.04|19.1|19.02|19.13|19.05|19.1|19.02|0
1762234990000|2025-11-04 05:43:10|19.21|18.96|19.15|19.07|19.21|19.07|19.12|18.96|0
1762235100000|2025-11-04 05:45:00|19.14|19.06|19.12|19.04|19.15|19.07|19.12|19.04|0
1762235290000|2025-11-04 05:48:10|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1762235310000|2025-11-04 05:48:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762235320000|2025-11-04 05:48:40|19.21|18.96|19.21|18.96|19.21|19.04|19.12|18.96|0
1762235360000|2025-11-04 05:49:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1762235370000|2025-11-04 05:49:30|19.28|19.03|19.27|19.19|19.28|19.19|19.19|19.03|0
1762235410000|2025-11-04 05:50:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|2
1762235430000|2025-11-04 05:50:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762235440000|2025-11-04 05:50:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1762235450000|2025-11-04 05:50:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762235460000|2025-11-04 05:51:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|4
1762235470000|2025-11-04 05:51:10|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|0
1762235480000|2025-11-04 05:51:20|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|0
1762235500000|2025-11-04 05:51:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1762235510000|2025-11-04 05:51:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762235520000|2025-11-04 05:52:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762235540000|2025-11-04 05:52:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762235550000|2025-11-04 05:52:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762235560000|2025-11-04 05:52:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762235570000|2025-11-04 05:52:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762235600000|2025-11-04 05:53:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762235610000|2025-11-04 05:53:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762235650000|2025-11-04 05:54:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762235670000|2025-11-04 05:54:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762235700000|2025-11-04 05:55:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|1
1762235740000|2025-11-04 05:55:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1762235760000|2025-11-04 05:56:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762235770000|2025-11-04 05:56:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762235780000|2025-11-04 05:56:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762235790000|2025-11-04 05:56:30|||||||||1
1762235800000|2025-11-04 05:56:40|19.33|19.25|19.32|19.24|19.41|19.26|19.3|19.16|0
1762235810000|2025-11-04 05:56:50|19.33|19.25|19.34|19.26|19.34|19.26|19.32|19.24|0
1762235820000|2025-11-04 05:57:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762235830000|2025-11-04 05:57:10|19.32|19.24|19.33|19.25|19.34|19.26|19.32|19.24|0
1762235840000|2025-11-04 05:57:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1762235850000|2025-11-04 05:57:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1762235860000|2025-11-04 05:57:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1762235880000|2025-11-04 05:58:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762235890000|2025-11-04 05:58:10|19.34|19.26|19.32|19.24|19.4|19.26|19.3|19.15|0
1762235900000|2025-11-04 05:58:20|19.3|19.22|19.3|19.22|19.32|19.24|19.29|19.21|0
1762235910000|2025-11-04 05:58:30|19.41|19.16|19.29|19.21|19.41|19.24|19.29|19.16|0
1762235920000|2025-11-04 05:58:40|19.41|19.16|19.3|19.22|19.41|19.24|19.3|19.15|0
1762235930000|2025-11-04 05:58:50|19.29|19.21|19.3|19.22|19.41|19.24|19.29|19.16|0
1762235940000|2025-11-04 05:59:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1762235950000|2025-11-04 05:59:10|19.32|19.24|19.28|19.2|19.4|19.24|19.28|19.15|0
1762235960000|2025-11-04 05:59:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|0
1762235970000|2025-11-04 05:59:30|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|0
1762235980000|2025-11-04 05:59:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762235990000|2025-11-04 05:59:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236000000|2025-11-04 06:00:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236010000|2025-11-04 06:00:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762236100000|2025-11-04 06:01:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236130000|2025-11-04 06:02:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236140000|2025-11-04 06:02:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762236150000|2025-11-04 06:02:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1762236160000|2025-11-04 06:02:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236180000|2025-11-04 06:03:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762236200000|2025-11-04 06:03:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762236210000|2025-11-04 06:03:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1762236240000|2025-11-04 06:04:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236250000|2025-11-04 06:04:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762236260000|2025-11-04 06:04:20|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236280000|2025-11-04 06:04:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762236290000|2025-11-04 06:04:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236300000|2025-11-04 06:05:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1762236320000|2025-11-04 06:05:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236330000|2025-11-04 06:05:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762236340000|2025-11-04 06:05:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762236360000|2025-11-04 06:06:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236370000|2025-11-04 06:06:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762236380000|2025-11-04 06:06:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1762236390000|2025-11-04 06:06:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762236410000|2025-11-04 06:06:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236420000|2025-11-04 06:07:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236430000|2025-11-04 06:07:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1762236440000|2025-11-04 06:07:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762236450000|2025-11-04 06:07:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762236460000|2025-11-04 06:07:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762236480000|2025-11-04 06:08:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1762236500000|2025-11-04 06:08:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762236510000|2025-11-04 06:08:30|19.32|19.24|19.32|19.24|19.34|19.26|19.3|19.22|0
1762236520000|2025-11-04 06:08:40|19.33|19.25|19.39|19.31|19.39|19.31|19.33|19.25|0
1762236530000|2025-11-04 06:08:50|19.38|19.3|19.34|19.26|19.38|19.3|19.33|19.25|1
1762236540000|2025-11-04 06:09:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1762236550000|2025-11-04 06:09:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762236560000|2025-11-04 06:09:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762236570000|2025-11-04 06:09:30|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|0
1762236580000|2025-11-04 06:09:40|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|0
1762236590000|2025-11-04 06:09:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762236600000|2025-11-04 06:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1762236610000|2025-11-04 06:10:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1762236640000|2025-11-04 06:10:40|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1762236650000|2025-11-04 06:10:50|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1762236660000|2025-11-04 06:11:00|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|0
1762236680000|2025-11-04 06:11:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1762236690000|2025-11-04 06:11:30|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|0
1762236720000|2025-11-04 06:12:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1762236730000|2025-11-04 06:12:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1762236760000|2025-11-04 06:12:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|2
1762236770000|2025-11-04 06:12:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1762236780000|2025-11-04 06:13:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762236790000|2025-11-04 06:13:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1762236810000|2025-11-04 06:13:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762236830000|2025-11-04 06:13:50|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|2
1762236840000|2025-11-04 06:14:00|19.41|19.16|19.44|19.19|19.44|19.26|19.34|19.16|1
1762236850000|2025-11-04 06:14:10|19.45|19.2|19.41|19.16|19.45|19.27|19.34|19.16|0
1762236880000|2025-11-04 06:14:40|19.34|19.26|19.44|19.19|19.44|19.26|19.34|19.16|0
1762236910000|2025-11-04 06:15:10|19.35|19.27|19.44|19.19|19.44|19.27|19.35|19.19|0
1762236920000|2025-11-04 06:15:20|19.43|19.18|19.44|19.19|19.44|19.19|19.41|19.16|0
1762236930000|2025-11-04 06:15:30|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762236960000|2025-11-04 06:16:00|19.45|19.2|19.46|19.21|19.46|19.21|19.45|19.2|0
1762236980000|2025-11-04 06:16:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1762237010000|2025-11-04 06:16:50|19.43|19.18|19.35|19.27|19.43|19.27|19.35|19.18|0
1762237040000|2025-11-04 06:17:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762237050000|2025-11-04 06:17:30|19.44|19.19|19.41|19.16|19.44|19.19|19.41|19.16|0
1762237060000|2025-11-04 06:17:40|19.32|19.24|19.41|19.16|19.43|19.24|19.32|19.16|0
1762237070000|2025-11-04 06:17:50|19.32|19.24|19.41|19.16|19.41|19.24|19.32|19.16|0
1762237080000|2025-11-04 06:18:00|19.32|19.24|19.41|19.16|19.41|19.24|19.32|19.16|0
1762237090000|2025-11-04 06:18:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762237120000|2025-11-04 06:18:40|19.41|19.16|19.32|19.24|19.43|19.24|19.32|19.16|0
1762237130000|2025-11-04 06:18:50|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762237140000|2025-11-04 06:19:00|19.32|19.24|19.41|19.16|19.41|19.24|19.32|19.16|0
1762237150000|2025-11-04 06:19:10|19.32|19.24|19.34|19.26|19.41|19.26|19.32|19.16|0
1762237170000|2025-11-04 06:19:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762237180000|2025-11-04 06:19:40|19.43|19.18|19.41|19.16|19.43|19.27|19.35|19.16|0
1762237190000|2025-11-04 06:19:50|19.34|19.26|19.35|19.27|19.45|19.27|19.34|19.19|0
1762237260000|2025-11-04 06:21:00|19.43|19.18|19.44|19.19|19.44|19.26|19.34|19.18|0
1762237280000|2025-11-04 06:21:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762237290000|2025-11-04 06:21:30|19.43|19.18|19.41|19.16|19.44|19.26|19.34|19.16|0
1762237350000|2025-11-04 06:22:30|19.32|19.24|19.41|19.16|19.41|19.26|19.32|19.16|0
1762237380000|2025-11-04 06:23:00|19.43|19.18|19.35|19.27|19.43|19.27|19.35|19.18|0
1762237390000|2025-11-04 06:23:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1762237410000|2025-11-04 06:23:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762237430000|2025-11-04 06:23:50|19.44|19.19|19.37|19.29|19.46|19.29|19.35|19.18|0
1762237440000|2025-11-04 06:24:00|19.35|19.27|19.43|19.18|19.43|19.27|19.35|19.18|0
1762237450000|2025-11-04 06:24:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762237470000|2025-11-04 06:24:30|19.43|19.18|19.43|19.18|19.43|19.18|19.41|19.16|0
1762237480000|2025-11-04 06:24:40|19.35|19.27|19.4|19.15|19.43|19.27|19.35|19.15|0
1762237490000|2025-11-04 06:24:50|19.33|19.25|19.33|19.25|19.41|19.25|19.33|19.16|0
1762237500000|2025-11-04 06:25:00|19.34|19.26|19.45|19.2|19.45|19.26|19.34|19.2|0
1762237520000|2025-11-04 06:25:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762237530000|2025-11-04 06:25:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1762237620000|2025-11-04 06:27:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762237630000|2025-11-04 06:27:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1762237680000|2025-11-04 06:28:00|19.45|19.2|19.46|19.21|19.46|19.21|19.45|19.2|0
1762237690000|2025-11-04 06:28:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762237710000|2025-11-04 06:28:30|19.35|19.27|19.35|19.27|19.46|19.29|19.34|19.18|2
1762237720000|2025-11-04 06:28:40|19.45|19.2|19.37|19.29|19.46|19.29|19.35|19.2|0
1762237730000|2025-11-04 06:28:50|19.46|19.21|19.45|19.2|19.46|19.29|19.32|19.2|0
1762237740000|2025-11-04 06:29:00|19.35|19.27|19.35|19.27|19.46|19.29|19.32|19.19|0
1762237750000|2025-11-04 06:29:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1762237780000|2025-11-04 06:29:40|19.44|19.19|19.32|19.24|19.44|19.27|19.32|19.19|3
1762237790000|2025-11-04 06:29:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762237800000|2025-11-04 06:30:00|19.44|19.19|19.39|19.31|19.44|19.31|19.39|19.19|0
1762237820000|2025-11-04 06:30:20|||||||||8
1762237850000|2025-11-04 06:30:50|19.38|19.3|19.45|19.2|19.46|19.3|19.29|19.2|3
1762237860000|2025-11-04 06:31:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762237870000|2025-11-04 06:31:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762237890000|2025-11-04 06:31:30|19.34|19.26|19.41|19.16|19.41|19.26|19.34|19.16|0
1762237900000|2025-11-04 06:31:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762237910000|2025-11-04 06:31:50|19.45|19.2|19.41|19.16|19.46|19.25|19.33|19.15|15
1762237920000|2025-11-04 06:32:00|19.44|19.19|19.4|19.15|19.44|19.26|19.34|19.15|23
1762237940000|2025-11-04 06:32:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|7
1762237950000|2025-11-04 06:32:30|19.41|19.16|19.43|19.18|19.43|19.18|19.4|19.15|3
1762237960000|2025-11-04 06:32:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|2
1762238010000|2025-11-04 06:33:30|19.41|19.16|19.39|19.14|19.43|19.18|19.39|19.14|0
1762238020000|2025-11-04 06:33:40|19.29|19.21|19.4|19.15|19.4|19.21|19.29|19.15|0
1762238040000|2025-11-04 06:34:00|19.33|19.25|19.4|19.15|19.41|19.25|19.33|19.15|0
1762238080000|2025-11-04 06:34:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762238110000|2025-11-04 06:35:10|19.4|19.15|19.33|19.25|19.4|19.25|19.33|19.15|0
1762238120000|2025-11-04 06:35:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762238130000|2025-11-04 06:35:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762238140000|2025-11-04 06:35:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762238150000|2025-11-04 06:35:50|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762238160000|2025-11-04 06:36:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762238170000|2025-11-04 06:36:10|19.33|19.25|19.34|19.26|19.4|19.26|19.33|19.15|0
1762238180000|2025-11-04 06:36:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762238190000|2025-11-04 06:36:30|19.34|19.26|19.34|19.26|19.44|19.26|19.34|19.19|0
1762238210000|2025-11-04 06:36:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762238230000|2025-11-04 06:37:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762238240000|2025-11-04 06:37:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762238250000|2025-11-04 06:37:30|19.34|19.26|19.44|19.19|19.44|19.26|19.34|19.19|0
1762238290000|2025-11-04 06:38:10|19.36|19.28|19.44|19.19|19.44|19.28|19.36|19.19|0
1762238300000|2025-11-04 06:38:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762238310000|2025-11-04 06:38:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1762238320000|2025-11-04 06:38:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762238340000|2025-11-04 06:39:00|||||||||34
1762238370000|2025-11-04 06:39:30|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|0
1762238400000|2025-11-04 06:40:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1762238490000|2025-11-04 06:41:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1762238700000|2025-11-04 06:45:00|19.46|19.21|19.36|19.28|19.46|19.28|19.36|19.21|0
1762238900000|2025-11-04 06:48:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762238940000|2025-11-04 06:49:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1762239020000|2025-11-04 06:50:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762239200000|2025-11-04 06:53:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762239210000|2025-11-04 06:53:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762239220000|2025-11-04 06:53:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762239230000|2025-11-04 06:53:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762239240000|2025-11-04 06:54:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762239270000|2025-11-04 06:54:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1762239280000|2025-11-04 06:54:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1762239290000|2025-11-04 06:54:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1762239310000|2025-11-04 06:55:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762239430000|2025-11-04 06:57:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1762239540000|2025-11-04 06:59:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|32
1762239550000|2025-11-04 06:59:10|||||||||1
1762239570000|2025-11-04 06:59:30|||||||||2
1762239600000|2025-11-04 07:00:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762239620000|2025-11-04 07:00:20|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1762239630000|2025-11-04 07:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1762239660000|2025-11-04 07:01:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1762239690000|2025-11-04 07:01:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762239700000|2025-11-04 07:01:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762239730000|2025-11-04 07:02:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1762239740000|2025-11-04 07:02:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1762239750000|2025-11-04 07:02:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762239870000|2025-11-04 07:04:30|||||||||30
1762239900000|2025-11-04 07:05:00|||||||||1
1762239930000|2025-11-04 07:05:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|11
1762239960000|2025-11-04 07:06:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762239970000|2025-11-04 07:06:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762240000000|2025-11-04 07:06:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762240030000|2025-11-04 07:07:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1762240050000|2025-11-04 07:07:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762240070000|2025-11-04 07:07:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762240110000|2025-11-04 07:08:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762240140000|2025-11-04 07:09:00|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|5
1762240170000|2025-11-04 07:09:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762240200000|2025-11-04 07:10:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|11
1762240210000|2025-11-04 07:10:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762240250000|2025-11-04 07:10:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762240280000|2025-11-04 07:11:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762240300000|2025-11-04 07:11:40|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|0
1762240310000|2025-11-04 07:11:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1762240350000|2025-11-04 07:12:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762240360000|2025-11-04 07:12:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|14
1762240380000|2025-11-04 07:13:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1762240390000|2025-11-04 07:13:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1762240440000|2025-11-04 07:14:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762240450000|2025-11-04 07:14:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762240480000|2025-11-04 07:14:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762240530000|2025-11-04 07:15:30|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|2
1762240550000|2025-11-04 07:15:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762240560000|2025-11-04 07:16:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762240620000|2025-11-04 07:17:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1762240650000|2025-11-04 07:17:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1762240680000|2025-11-04 07:18:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762240810000|2025-11-04 07:20:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|28
1762240820000|2025-11-04 07:20:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|192
1762240850000|2025-11-04 07:20:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|25
1762240900000|2025-11-04 07:21:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762240940000|2025-11-04 07:22:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762240950000|2025-11-04 07:22:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1762240980000|2025-11-04 07:23:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762240990000|2025-11-04 07:23:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1762241000000|2025-11-04 07:23:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1762241010000|2025-11-04 07:23:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1762241020000|2025-11-04 07:23:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762241130000|2025-11-04 07:25:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|26
1762241140000|2025-11-04 07:25:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|113
1762241180000|2025-11-04 07:26:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|6
1762241240000|2025-11-04 07:27:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1762241250000|2025-11-04 07:27:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762241270000|2025-11-04 07:27:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|15
1762241280000|2025-11-04 07:28:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762241350000|2025-11-04 07:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762241390000|2025-11-04 07:29:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762241400000|2025-11-04 07:30:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|1
1762241410000|2025-11-04 07:30:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762241420000|2025-11-04 07:30:20|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1762241440000|2025-11-04 07:30:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762241450000|2025-11-04 07:30:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762241460000|2025-11-04 07:31:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1762241500000|2025-11-04 07:31:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762241510000|2025-11-04 07:31:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762241520000|2025-11-04 07:32:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762241530000|2025-11-04 07:32:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762241540000|2025-11-04 07:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762241550000|2025-11-04 07:32:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762241580000|2025-11-04 07:33:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762241590000|2025-11-04 07:33:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762241610000|2025-11-04 07:33:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762241630000|2025-11-04 07:33:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762241640000|2025-11-04 07:34:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1762241670000|2025-11-04 07:34:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762241680000|2025-11-04 07:34:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762241730000|2025-11-04 07:35:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|13
1762241760000|2025-11-04 07:36:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|50
1762241770000|2025-11-04 07:36:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762241910000|2025-11-04 07:38:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762242000000|2025-11-04 07:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762242010000|2025-11-04 07:40:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1762242040000|2025-11-04 07:40:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1762242120000|2025-11-04 07:42:00|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1762242130000|2025-11-04 07:42:10|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|0
1762242140000|2025-11-04 07:42:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762242150000|2025-11-04 07:42:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1762242160000|2025-11-04 07:42:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1762242180000|2025-11-04 07:43:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762242240000|2025-11-04 07:44:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1762242250000|2025-11-04 07:44:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|14
1762242260000|2025-11-04 07:44:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762242320000|2025-11-04 07:45:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762242330000|2025-11-04 07:45:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|1
1762242350000|2025-11-04 07:45:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762242360000|2025-11-04 07:46:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1762242370000|2025-11-04 07:46:10|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1762242390000|2025-11-04 07:46:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|18
1762242420000|2025-11-04 07:47:00|||||||||1
1762242520000|2025-11-04 07:48:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|50
1762242590000|2025-11-04 07:49:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|33
1762242630000|2025-11-04 07:50:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762242640000|2025-11-04 07:50:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762242650000|2025-11-04 07:50:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762242790000|2025-11-04 07:53:10|||||||||5
1762242890000|2025-11-04 07:54:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|73
1762242950000|2025-11-04 07:55:50|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1762242970000|2025-11-04 07:56:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762243020000|2025-11-04 07:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762243070000|2025-11-04 07:57:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762243080000|2025-11-04 07:58:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1762243110000|2025-11-04 07:58:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|15
1762243120000|2025-11-04 07:58:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1762243140000|2025-11-04 07:59:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762243170000|2025-11-04 07:59:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762243200000|2025-11-04 08:00:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|98
1762243210000|2025-11-04 08:00:10|||||||||2
1762243220000|2025-11-04 08:00:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|6
1762243240000|2025-11-04 08:00:40|||||||||1
1762243250000|2025-11-04 08:00:50|||||||||18
1762243260000|2025-11-04 08:01:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|50
1762243270000|2025-11-04 08:01:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|5
1762243280000|2025-11-04 08:01:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762243290000|2025-11-04 08:01:30|19.44|19.36|19.42|19.34|19.44|19.36|19.41|19.33|8
1762243300000|2025-11-04 08:01:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|8
1762243310000|2025-11-04 08:01:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1762243320000|2025-11-04 08:02:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|50
1762243330000|2025-11-04 08:02:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1762243350000|2025-11-04 08:02:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762243370000|2025-11-04 08:02:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|22
1762243380000|2025-11-04 08:03:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|59
1762243390000|2025-11-04 08:03:10|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|58
1762243400000|2025-11-04 08:03:20|19.51|19.43|19.52|19.44|19.54|19.46|19.5|19.42|93
1762243410000|2025-11-04 08:03:30|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|54
1762243420000|2025-11-04 08:03:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|50
1762243430000|2025-11-04 08:03:50|19.6|19.52|19.57|19.49|19.61|19.53|19.57|19.49|15
1762243440000|2025-11-04 08:04:00|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1762243450000|2025-11-04 08:04:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1762243470000|2025-11-04 08:04:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|5
1762243480000|2025-11-04 08:04:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|1
1762243500000|2025-11-04 08:05:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1762243520000|2025-11-04 08:05:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|32
1762243530000|2025-11-04 08:05:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1762243540000|2025-11-04 08:05:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762243550000|2025-11-04 08:05:50|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|158
1762243560000|2025-11-04 08:06:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|13
1762243570000|2025-11-04 08:06:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|23
1762243590000|2025-11-04 08:06:30|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|481
1762243600000|2025-11-04 08:06:40|||||||||4
1762243610000|2025-11-04 08:06:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762243620000|2025-11-04 08:07:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1762243640000|2025-11-04 08:07:20|||||||||4
1762243650000|2025-11-04 08:07:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1762243660000|2025-11-04 08:07:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1762243690000|2025-11-04 08:08:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1762243710000|2025-11-04 08:08:30|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1762243720000|2025-11-04 08:08:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|46
1762243730000|2025-11-04 08:08:50|||||||||7
1762243740000|2025-11-04 08:09:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1762243760000|2025-11-04 08:09:20|||||||||3
1762243770000|2025-11-04 08:09:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762243790000|2025-11-04 08:09:50|||||||||1
1762243800000|2025-11-04 08:10:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|38
1762243810000|2025-11-04 08:10:10|||||||||1
1762243830000|2025-11-04 08:10:30|||||||||51
1762243860000|2025-11-04 08:11:00|||||||||65
1762243870000|2025-11-04 08:11:10|||||||||5
1762243880000|2025-11-04 08:11:20|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|12
1762243920000|2025-11-04 08:12:00|19.6|19.52|19.63|19.55|19.63|19.55|19.59|19.51|28
1762243930000|2025-11-04 08:12:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|4
1762243940000|2025-11-04 08:12:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1762243950000|2025-11-04 08:12:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|7
1762243960000|2025-11-04 08:12:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1762244040000|2025-11-04 08:14:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1762244090000|2025-11-04 08:14:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|52
1762244100000|2025-11-04 08:15:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1762244110000|2025-11-04 08:15:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|14
1762244120000|2025-11-04 08:15:20|||||||||1
1762244130000|2025-11-04 08:15:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|7
1762244150000|2025-11-04 08:15:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1762244160000|2025-11-04 08:16:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1762244200000|2025-11-04 08:16:40|||||||||1
1762244210000|2025-11-04 08:16:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|15
1762244230000|2025-11-04 08:17:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762244240000|2025-11-04 08:17:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1762244270000|2025-11-04 08:17:50|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|18
1762244280000|2025-11-04 08:18:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762244290000|2025-11-04 08:18:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|38
1762244300000|2025-11-04 08:18:20|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|6
1762244320000|2025-11-04 08:18:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1762244330000|2025-11-04 08:18:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1762244340000|2025-11-04 08:19:00|||||||||1
1762244350000|2025-11-04 08:19:10|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|47
1762244360000|2025-11-04 08:19:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1762244370000|2025-11-04 08:19:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|9
1762244380000|2025-11-04 08:19:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|10
1762244400000|2025-11-04 08:20:00|||||||||1
1762244410000|2025-11-04 08:20:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1762244420000|2025-11-04 08:20:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1762244430000|2025-11-04 08:20:30|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|13
1762244440000|2025-11-04 08:20:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|133
1762244450000|2025-11-04 08:20:50|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|22
1762244460000|2025-11-04 08:21:00|||||||||2
1762244470000|2025-11-04 08:21:10|||||||||1
1762244480000|2025-11-04 08:21:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1762244490000|2025-11-04 08:21:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1762244500000|2025-11-04 08:21:40|19.57|19.49|19.59|19.51|19.61|19.53|19.57|19.49|34
1762244520000|2025-11-04 08:22:00|||||||||3
1762244540000|2025-11-04 08:22:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|12
1762244550000|2025-11-04 08:22:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1762244560000|2025-11-04 08:22:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|13
1762244570000|2025-11-04 08:22:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|69
1762244580000|2025-11-04 08:23:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762244610000|2025-11-04 08:23:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|62
1762244620000|2025-11-04 08:23:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1762244630000|2025-11-04 08:23:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1762244650000|2025-11-04 08:24:10|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|50
1762244680000|2025-11-04 08:24:40|||||||||5
1762244700000|2025-11-04 08:25:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1762244790000|2025-11-04 08:26:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1762244800000|2025-11-04 08:26:40|||||||||1
1762244810000|2025-11-04 08:26:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|7
1762244840000|2025-11-04 08:27:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|20
1762244850000|2025-11-04 08:27:30|19.46|19.38|19.46|19.38|19.47|19.39|19.45|19.37|32
1762244860000|2025-11-04 08:27:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762244870000|2025-11-04 08:27:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|36
1762244880000|2025-11-04 08:28:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762244890000|2025-11-04 08:28:10|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|18
1762244910000|2025-11-04 08:28:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1762244920000|2025-11-04 08:28:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|2
1762244930000|2025-11-04 08:28:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|10
1762244950000|2025-11-04 08:29:10|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|46
1762244960000|2025-11-04 08:29:20|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|1
1762244970000|2025-11-04 08:29:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1762244980000|2025-11-04 08:29:40|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1762245010000|2025-11-04 08:30:10|||||||||4
1762245030000|2025-11-04 08:30:30|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|16
1762245040000|2025-11-04 08:30:40|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|557
1762245050000|2025-11-04 08:30:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762245060000|2025-11-04 08:31:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1762245100000|2025-11-04 08:31:40|||||||||5
1762245170000|2025-11-04 08:32:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1762245190000|2025-11-04 08:33:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|65
1762245220000|2025-11-04 08:33:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762245250000|2025-11-04 08:34:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|7
1762245270000|2025-11-04 08:34:30|||||||||1
1762245290000|2025-11-04 08:34:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762245300000|2025-11-04 08:35:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|10
1762245310000|2025-11-04 08:35:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|18
1762245330000|2025-11-04 08:35:30|||||||||1
1762245340000|2025-11-04 08:35:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|3
1762245360000|2025-11-04 08:36:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1762245370000|2025-11-04 08:36:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1762245390000|2025-11-04 08:36:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1762245400000|2025-11-04 08:36:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1762245410000|2025-11-04 08:36:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762245510000|2025-11-04 08:38:30|||||||||1
1762245540000|2025-11-04 08:39:00|||||||||1
1762245570000|2025-11-04 08:39:30|||||||||1
1762245660000|2025-11-04 08:41:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1762245700000|2025-11-04 08:41:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1762245740000|2025-11-04 08:42:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1762245750000|2025-11-04 08:42:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762245760000|2025-11-04 08:42:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762245770000|2025-11-04 08:42:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|16
1762245780000|2025-11-04 08:43:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762245790000|2025-11-04 08:43:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|6
1762245830000|2025-11-04 08:43:50|||||||||1
1762245840000|2025-11-04 08:44:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762245850000|2025-11-04 08:44:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|40
1762245890000|2025-11-04 08:44:50|||||||||5
1762245900000|2025-11-04 08:45:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1762245910000|2025-11-04 08:45:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1762245920000|2025-11-04 08:45:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762245940000|2025-11-04 08:45:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1762246010000|2025-11-04 08:46:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1762246020000|2025-11-04 08:47:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|12
1762246040000|2025-11-04 08:47:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1762246050000|2025-11-04 08:47:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762246090000|2025-11-04 08:48:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1762246120000|2025-11-04 08:48:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1762246140000|2025-11-04 08:49:00|||||||||1
1762246190000|2025-11-04 08:49:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|7
1762246200000|2025-11-04 08:50:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1762246260000|2025-11-04 08:51:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762246280000|2025-11-04 08:51:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762246320000|2025-11-04 08:52:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762246340000|2025-11-04 08:52:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|10
1762246350000|2025-11-04 08:52:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762246360000|2025-11-04 08:52:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762246400000|2025-11-04 08:53:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1762246480000|2025-11-04 08:54:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|73
1762246600000|2025-11-04 08:56:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762246630000|2025-11-04 08:57:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762246640000|2025-11-04 08:57:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|66
1762246670000|2025-11-04 08:57:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|54
1762246690000|2025-11-04 08:58:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|12
1762246760000|2025-11-04 08:59:20|||||||||1
1762246790000|2025-11-04 08:59:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762246820000|2025-11-04 09:00:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|7
1762246880000|2025-11-04 09:01:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762246990000|2025-11-04 09:03:10|||||||||1
1762247010000|2025-11-04 09:03:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|14
1762247020000|2025-11-04 09:03:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762247050000|2025-11-04 09:04:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1762247060000|2025-11-04 09:04:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1762247070000|2025-11-04 09:04:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762247090000|2025-11-04 09:04:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1762247110000|2025-11-04 09:05:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762247150000|2025-11-04 09:05:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|58
1762247170000|2025-11-04 09:06:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|1
1762247180000|2025-11-04 09:06:20|||||||||4
1762247220000|2025-11-04 09:07:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762247250000|2025-11-04 09:07:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762247330000|2025-11-04 09:08:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1762247340000|2025-11-04 09:09:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1762247350000|2025-11-04 09:09:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1762247360000|2025-11-04 09:09:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|200
1762247390000|2025-11-04 09:09:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|13
1762247410000|2025-11-04 09:10:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1762247430000|2025-11-04 09:10:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762247470000|2025-11-04 09:11:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762247510000|2025-11-04 09:11:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1762247530000|2025-11-04 09:12:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762247560000|2025-11-04 09:12:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1762247580000|2025-11-04 09:13:00|||||||||7
1762247600000|2025-11-04 09:13:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762247670000|2025-11-04 09:14:30|||||||||1
1762247680000|2025-11-04 09:14:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1762247700000|2025-11-04 09:15:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1762247890000|2025-11-04 09:18:10|||||||||1
1762247900000|2025-11-04 09:18:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|11
1762247910000|2025-11-04 09:18:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1762247920000|2025-11-04 09:18:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762247930000|2025-11-04 09:18:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1762247960000|2025-11-04 09:19:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|12
1762247970000|2025-11-04 09:19:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1762247980000|2025-11-04 09:19:40|||||||||2
1762247990000|2025-11-04 09:19:50|19.55|19.47|19.54|19.46|19.56|19.48|19.54|19.46|1
1762248000000|2025-11-04 09:20:00|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1762248010000|2025-11-04 09:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1762248030000|2025-11-04 09:20:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1762248070000|2025-11-04 09:21:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1762248110000|2025-11-04 09:21:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|150
1762248120000|2025-11-04 09:22:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|2
1762248130000|2025-11-04 09:22:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1762248140000|2025-11-04 09:22:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1762248150000|2025-11-04 09:22:30|19.57|19.49|19.59|19.51|19.59|19.51|19.56|19.48|1
1762248160000|2025-11-04 09:22:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1762248180000|2025-11-04 09:23:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1762248190000|2025-11-04 09:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|40
1762248200000|2025-11-04 09:23:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1762248210000|2025-11-04 09:23:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1762248220000|2025-11-04 09:23:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|25
1762248230000|2025-11-04 09:23:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1762248250000|2025-11-04 09:24:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762248270000|2025-11-04 09:24:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1762248280000|2025-11-04 09:24:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762248290000|2025-11-04 09:24:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1762248300000|2025-11-04 09:25:00|||||||||1
1762248320000|2025-11-04 09:25:20|||||||||6
1762248410000|2025-11-04 09:26:50|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|6
1762248450000|2025-11-04 09:27:30|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|1
1762248480000|2025-11-04 09:28:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|71
1762248490000|2025-11-04 09:28:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1762248510000|2025-11-04 09:28:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|1
1762248540000|2025-11-04 09:29:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1762248560000|2025-11-04 09:29:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|18
1762248570000|2025-11-04 09:29:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1762248590000|2025-11-04 09:29:50|||||||||1
1762248600000|2025-11-04 09:30:00|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|0
1762248650000|2025-11-04 09:30:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1762248700000|2025-11-04 09:31:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1762248710000|2025-11-04 09:31:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|50
1762248730000|2025-11-04 09:32:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|8
1762248760000|2025-11-04 09:32:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1762248790000|2025-11-04 09:33:10|||||||||1
1762248800000|2025-11-04 09:33:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|15
1762248840000|2025-11-04 09:34:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|2
1762248860000|2025-11-04 09:34:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1762248870000|2025-11-04 09:34:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1762248880000|2025-11-04 09:34:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1762248900000|2025-11-04 09:35:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|16
1762248930000|2025-11-04 09:35:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1762248950000|2025-11-04 09:35:50|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|4
1762248960000|2025-11-04 09:36:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|5
1762248990000|2025-11-04 09:36:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|19
1762249020000|2025-11-04 09:37:00|||||||||2
1762249070000|2025-11-04 09:37:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1762249120000|2025-11-04 09:38:40|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|0
1762249130000|2025-11-04 09:38:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1762249140000|2025-11-04 09:39:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|142
1762249200000|2025-11-04 09:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1762249210000|2025-11-04 09:40:10|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|1
1762249230000|2025-11-04 09:40:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|6
1762249250000|2025-11-04 09:40:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1762249270000|2025-11-04 09:41:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1762249370000|2025-11-04 09:42:50|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|7
1762249410000|2025-11-04 09:43:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|4
1762249440000|2025-11-04 09:44:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1762249460000|2025-11-04 09:44:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1762249520000|2025-11-04 09:45:20|||||||||2
1762249540000|2025-11-04 09:45:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1762249550000|2025-11-04 09:45:50|||||||||2
1762249570000|2025-11-04 09:46:10|||||||||25
1762249610000|2025-11-04 09:46:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|25
1762249640000|2025-11-04 09:47:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1762249650000|2025-11-04 09:47:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|3
1762249710000|2025-11-04 09:48:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1762249720000|2025-11-04 09:48:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1762249730000|2025-11-04 09:48:50|||||||||1
1762249740000|2025-11-04 09:49:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1762249760000|2025-11-04 09:49:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|7
1762249800000|2025-11-04 09:50:00|||||||||1
1762249840000|2025-11-04 09:50:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1762249860000|2025-11-04 09:51:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1762249870000|2025-11-04 09:51:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|4
1762249880000|2025-11-04 09:51:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1762249900000|2025-11-04 09:51:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1762249910000|2025-11-04 09:51:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1762249920000|2025-11-04 09:52:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1762249960000|2025-11-04 09:52:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1762250000000|2025-11-04 09:53:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|10
1762250020000|2025-11-04 09:53:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1762250050000|2025-11-04 09:54:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1762250070000|2025-11-04 09:54:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1762250160000|2025-11-04 09:56:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|239
1762250170000|2025-11-04 09:56:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1762250180000|2025-11-04 09:56:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1762250190000|2025-11-04 09:56:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1762250220000|2025-11-04 09:57:00|||||||||2
1762250250000|2025-11-04 09:57:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|3
1762250270000|2025-11-04 09:57:50|||||||||6
1762250300000|2025-11-04 09:58:20|||||||||9
1762250310000|2025-11-04 09:58:30|||||||||1
1762250340000|2025-11-04 09:59:00|||||||||1
1762250370000|2025-11-04 09:59:30|||||||||2
1762250400000|2025-11-04 10:00:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1762250410000|2025-11-04 10:00:10|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|2
1762250420000|2025-11-04 10:00:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1762250430000|2025-11-04 10:00:30|||||||||6
1762250440000|2025-11-04 10:00:40|||||||||6
1762250460000|2025-11-04 10:01:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|30
1762250470000|2025-11-04 10:01:10|||||||||10
1762250500000|2025-11-04 10:01:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1762250510000|2025-11-04 10:01:50|||||||||8
1762250520000|2025-11-04 10:02:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1762250530000|2025-11-04 10:02:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1762250550000|2025-11-04 10:02:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|31
1762250560000|2025-11-04 10:02:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1762250580000|2025-11-04 10:03:00|||||||||3
1762250590000|2025-11-04 10:03:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|8
1762250620000|2025-11-04 10:03:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|2
1762250630000|2025-11-04 10:03:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1762250640000|2025-11-04 10:04:00|||||||||1
1762250650000|2025-11-04 10:04:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1762250670000|2025-11-04 10:04:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1762250680000|2025-11-04 10:04:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1762250690000|2025-11-04 10:04:50|||||||||4
1762250730000|2025-11-04 10:05:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1762250740000|2025-11-04 10:05:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1762250750000|2025-11-04 10:05:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1762250760000|2025-11-04 10:06:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1762250770000|2025-11-04 10:06:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1762250780000|2025-11-04 10:06:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1762250790000|2025-11-04 10:06:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1762250800000|2025-11-04 10:06:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1762250810000|2025-11-04 10:06:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1762250820000|2025-11-04 10:07:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1762250830000|2025-11-04 10:07:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|4
1762250850000|2025-11-04 10:07:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|10
1762250860000|2025-11-04 10:07:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1762250870000|2025-11-04 10:07:50|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1762250880000|2025-11-04 10:08:00|19.77|19.69|19.78|19.7|19.81|19.73|19.77|19.69|6
1762250890000|2025-11-04 10:08:10|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1762250920000|2025-11-04 10:08:40|||||||||8
1762250930000|2025-11-04 10:08:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1762250940000|2025-11-04 10:09:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|14
1762250950000|2025-11-04 10:09:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1762250960000|2025-11-04 10:09:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1762250970000|2025-11-04 10:09:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|1
1762250980000|2025-11-04 10:09:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1762250990000|2025-11-04 10:09:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1762251000000|2025-11-04 10:10:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|1
1762251010000|2025-11-04 10:10:10|||||||||7
1762251020000|2025-11-04 10:10:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1762251060000|2025-11-04 10:11:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1762251070000|2025-11-04 10:11:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1762251080000|2025-11-04 10:11:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|17
1762251090000|2025-11-04 10:11:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|6
1762251100000|2025-11-04 10:11:40|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|330
1762251110000|2025-11-04 10:11:50|||||||||13
1762251120000|2025-11-04 10:12:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1762251130000|2025-11-04 10:12:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1762251140000|2025-11-04 10:12:20|||||||||3
1762251150000|2025-11-04 10:12:30|||||||||5
1762251160000|2025-11-04 10:12:40|||||||||5
1762251200000|2025-11-04 10:13:20|||||||||34
1762251220000|2025-11-04 10:13:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|44
1762251230000|2025-11-04 10:13:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1762251260000|2025-11-04 10:14:20|||||||||7
1762251360000|2025-11-04 10:16:00|||||||||100
1762251370000|2025-11-04 10:16:10|||||||||5
1762251390000|2025-11-04 10:16:30|||||||||191
1762251400000|2025-11-04 10:16:40|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|34
1762251410000|2025-11-04 10:16:50|||||||||6
1762251440000|2025-11-04 10:17:20|||||||||2
1762251450000|2025-11-04 10:17:30|||||||||1
1762251530000|2025-11-04 10:18:50|||||||||10
1762251560000|2025-11-04 10:19:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|118
1762251570000|2025-11-04 10:19:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1762251620000|2025-11-04 10:20:20|||||||||8
1762251630000|2025-11-04 10:20:30|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|81
1762251640000|2025-11-04 10:20:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|17
1762251680000|2025-11-04 10:21:20|||||||||1
1762251720000|2025-11-04 10:22:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|133
1762251730000|2025-11-04 10:22:10|||||||||54
1762251740000|2025-11-04 10:22:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1762251770000|2025-11-04 10:22:50|||||||||2
1762251810000|2025-11-04 10:23:30|||||||||67
1762251820000|2025-11-04 10:23:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1762251840000|2025-11-04 10:24:00|||||||||50
1762251850000|2025-11-04 10:24:10|||||||||6
1762251860000|2025-11-04 10:24:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1762251870000|2025-11-04 10:24:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1762251880000|2025-11-04 10:24:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1762251890000|2025-11-04 10:24:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|31
1762251920000|2025-11-04 10:25:20|||||||||14
1762251930000|2025-11-04 10:25:30|||||||||20
1762251940000|2025-11-04 10:25:40|||||||||3
1762251980000|2025-11-04 10:26:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1762251990000|2025-11-04 10:26:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1762252000000|2025-11-04 10:26:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|6
1762252020000|2025-11-04 10:27:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|46
1762252060000|2025-11-04 10:27:40|||||||||1
1762252090000|2025-11-04 10:28:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|175
1762252100000|2025-11-04 10:28:20|||||||||12
1762252120000|2025-11-04 10:28:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|37
1762252140000|2025-11-04 10:29:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1762252170000|2025-11-04 10:29:30|||||||||74
1762252180000|2025-11-04 10:29:40|||||||||19
1762252210000|2025-11-04 10:30:10|||||||||7
1762252240000|2025-11-04 10:30:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1762252260000|2025-11-04 10:31:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|85
1762252270000|2025-11-04 10:31:10|||||||||5
1762252300000|2025-11-04 10:31:40|||||||||6
1762252430000|2025-11-04 10:33:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762252440000|2025-11-04 10:34:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1762252450000|2025-11-04 10:34:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|139
1762252460000|2025-11-04 10:34:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|17
1762252470000|2025-11-04 10:34:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762252490000|2025-11-04 10:34:50|||||||||56
1762252500000|2025-11-04 10:35:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|41
1762252520000|2025-11-04 10:35:20|||||||||1
1762252540000|2025-11-04 10:35:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|19
1762252550000|2025-11-04 10:35:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762252570000|2025-11-04 10:36:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1762252580000|2025-11-04 10:36:20|||||||||3
1762252590000|2025-11-04 10:36:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762252610000|2025-11-04 10:36:50|||||||||4
1762252630000|2025-11-04 10:37:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|3
1762252670000|2025-11-04 10:37:50|||||||||1
1762252770000|2025-11-04 10:39:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|51
1762252790000|2025-11-04 10:39:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|21
1762252860000|2025-11-04 10:41:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762252870000|2025-11-04 10:41:10|||||||||2
1762252910000|2025-11-04 10:41:50|||||||||2
1762252920000|2025-11-04 10:42:00|||||||||1
1762252940000|2025-11-04 10:42:20|||||||||2
1762252980000|2025-11-04 10:43:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762253020000|2025-11-04 10:43:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762253030000|2025-11-04 10:43:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|17
1762253040000|2025-11-04 10:44:00|19.5|19.42|19.49|19.41|19.51|19.43|19.49|19.41|11
1762253200000|2025-11-04 10:46:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762253280000|2025-11-04 10:48:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|59
1762253300000|2025-11-04 10:48:20|||||||||4
1762253310000|2025-11-04 10:48:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|5
1762253330000|2025-11-04 10:48:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1762253360000|2025-11-04 10:49:20|||||||||13
1762253390000|2025-11-04 10:49:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762253400000|2025-11-04 10:50:00|||||||||2
1762253420000|2025-11-04 10:50:20|||||||||1
1762253450000|2025-11-04 10:50:50|||||||||1
1762253460000|2025-11-04 10:51:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1762253500000|2025-11-04 10:51:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|14
1762253550000|2025-11-04 10:52:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762253560000|2025-11-04 10:52:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762253570000|2025-11-04 10:52:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1762253590000|2025-11-04 10:53:10|||||||||1
1762253600000|2025-11-04 10:53:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1762253610000|2025-11-04 10:53:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|24
1762253660000|2025-11-04 10:54:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|17
1762253680000|2025-11-04 10:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762253700000|2025-11-04 10:55:00|||||||||2
1762253720000|2025-11-04 10:55:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|19
1762253750000|2025-11-04 10:55:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1762253760000|2025-11-04 10:56:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1762253770000|2025-11-04 10:56:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762253810000|2025-11-04 10:56:50|||||||||2
1762253880000|2025-11-04 10:58:00|||||||||20
1762253890000|2025-11-04 10:58:10|||||||||28
1762253930000|2025-11-04 10:58:50|||||||||2
1762254000000|2025-11-04 11:00:00|||||||||12
1762254010000|2025-11-04 11:00:10|||||||||25
1762254020000|2025-11-04 11:00:20|||||||||1
1762254040000|2025-11-04 11:00:40|19.46|19.38|19.47|19.39|19.49|19.41|19.46|19.38|28
1762254050000|2025-11-04 11:00:50|19.49|19.41|19.46|19.38|19.49|19.41|19.44|19.36|58
1762254060000|2025-11-04 11:01:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762254080000|2025-11-04 11:01:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|15
1762254090000|2025-11-04 11:01:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762254100000|2025-11-04 11:01:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|8
1762254110000|2025-11-04 11:01:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762254120000|2025-11-04 11:02:00|19.49|19.41|19.5|19.42|19.51|19.43|19.49|19.41|2
1762254200000|2025-11-04 11:03:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762254210000|2025-11-04 11:03:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762254230000|2025-11-04 11:03:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1762254250000|2025-11-04 11:04:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|51
1762254290000|2025-11-04 11:04:50|||||||||2
1762254340000|2025-11-04 11:05:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|7
1762254390000|2025-11-04 11:06:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762254420000|2025-11-04 11:07:00|||||||||1
1762254460000|2025-11-04 11:07:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|53
1762254470000|2025-11-04 11:07:50|||||||||7
1762254500000|2025-11-04 11:08:20|||||||||3
1762254530000|2025-11-04 11:08:50|||||||||1
1762254820000|2025-11-04 11:13:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1762254910000|2025-11-04 11:15:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1762254930000|2025-11-04 11:15:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1762254940000|2025-11-04 11:15:40|||||||||1
1762254980000|2025-11-04 11:16:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762255050000|2025-11-04 11:17:30|||||||||12
1762255080000|2025-11-04 11:18:00|||||||||1
1762255190000|2025-11-04 11:19:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|28
1762255200000|2025-11-04 11:20:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|8
1762255230000|2025-11-04 11:20:30|||||||||1
1762255240000|2025-11-04 11:20:40|||||||||4
1762255300000|2025-11-04 11:21:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|12
1762255310000|2025-11-04 11:21:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|1
1762255330000|2025-11-04 11:22:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762255340000|2025-11-04 11:22:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762255350000|2025-11-04 11:22:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762255360000|2025-11-04 11:22:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762255470000|2025-11-04 11:24:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762255660000|2025-11-04 11:27:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762255670000|2025-11-04 11:27:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762255720000|2025-11-04 11:28:40|||||||||1
1762255740000|2025-11-04 11:29:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1762255750000|2025-11-04 11:29:10|||||||||14
1762255800000|2025-11-04 11:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762255810000|2025-11-04 11:30:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1762255880000|2025-11-04 11:31:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762255890000|2025-11-04 11:31:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1762255950000|2025-11-04 11:32:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|38
1762255960000|2025-11-04 11:32:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762255970000|2025-11-04 11:32:50|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|44
1762255980000|2025-11-04 11:33:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762256020000|2025-11-04 11:33:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1762256100000|2025-11-04 11:35:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|11
1762256170000|2025-11-04 11:36:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|12
1762256290000|2025-11-04 11:38:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1762256340000|2025-11-04 11:39:00|||||||||1
1762256360000|2025-11-04 11:39:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|26
1762256430000|2025-11-04 11:40:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762256550000|2025-11-04 11:42:30|||||||||12
1762256600000|2025-11-04 11:43:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|113
1762256750000|2025-11-04 11:45:50|||||||||1
1762256810000|2025-11-04 11:46:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|105
1762256960000|2025-11-04 11:49:20|||||||||50
1762257070000|2025-11-04 11:51:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|34
1762257290000|2025-11-04 11:54:50|||||||||6
1762257320000|2025-11-04 11:55:20|||||||||4
1762257420000|2025-11-04 11:57:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|4
1762257430000|2025-11-04 11:57:10|19.34|19.26|19.35|19.27|19.36|19.28|19.34|19.26|1
1762257450000|2025-11-04 11:57:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762257470000|2025-11-04 11:57:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1762257540000|2025-11-04 11:59:00|||||||||1
1762257600000|2025-11-04 12:00:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|12
1762257630000|2025-11-04 12:00:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1762257690000|2025-11-04 12:01:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|45
1762257700000|2025-11-04 12:01:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1762257720000|2025-11-04 12:02:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1762257800000|2025-11-04 12:03:20|||||||||1
1762257810000|2025-11-04 12:03:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|1
1762257830000|2025-11-04 12:03:50|||||||||2
1762257910000|2025-11-04 12:05:10|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|34
1762257930000|2025-11-04 12:05:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762257990000|2025-11-04 12:06:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762258100000|2025-11-04 12:08:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1762258140000|2025-11-04 12:09:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762258340000|2025-11-04 12:12:20|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|86
1762258460000|2025-11-04 12:14:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762258480000|2025-11-04 12:14:40|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|60
1762258520000|2025-11-04 12:15:20|||||||||2
1762258550000|2025-11-04 12:15:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1762258710000|2025-11-04 12:18:30|||||||||3
1762258740000|2025-11-04 12:19:00|||||||||1
1762258760000|2025-11-04 12:19:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762258860000|2025-11-04 12:21:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762258890000|2025-11-04 12:21:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|12
1762258920000|2025-11-04 12:22:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762258930000|2025-11-04 12:22:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762258940000|2025-11-04 12:22:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762258960000|2025-11-04 12:22:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762258990000|2025-11-04 12:23:10|||||||||1
1762259030000|2025-11-04 12:23:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762259090000|2025-11-04 12:24:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762259100000|2025-11-04 12:25:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762259120000|2025-11-04 12:25:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1762259220000|2025-11-04 12:27:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1762259230000|2025-11-04 12:27:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762259240000|2025-11-04 12:27:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1762259250000|2025-11-04 12:27:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259260000|2025-11-04 12:27:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259270000|2025-11-04 12:27:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259310000|2025-11-04 12:28:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259320000|2025-11-04 12:28:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259330000|2025-11-04 12:28:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259340000|2025-11-04 12:29:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762259350000|2025-11-04 12:29:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259380000|2025-11-04 12:29:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|5
1762259400000|2025-11-04 12:30:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762259410000|2025-11-04 12:30:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762259420000|2025-11-04 12:30:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762259490000|2025-11-04 12:31:30|||||||||1
1762259500000|2025-11-04 12:31:40|||||||||12
1762259510000|2025-11-04 12:31:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762259540000|2025-11-04 12:32:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1762259550000|2025-11-04 12:32:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1762259560000|2025-11-04 12:32:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762259580000|2025-11-04 12:33:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1762259600000|2025-11-04 12:33:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762259610000|2025-11-04 12:33:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|12
1762259680000|2025-11-04 12:34:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762259690000|2025-11-04 12:34:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762259760000|2025-11-04 12:36:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762259880000|2025-11-04 12:38:00|||||||||1
1762259900000|2025-11-04 12:38:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762259920000|2025-11-04 12:38:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762259930000|2025-11-04 12:38:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1762259940000|2025-11-04 12:39:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|12
1762259960000|2025-11-04 12:39:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762259980000|2025-11-04 12:39:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762260000000|2025-11-04 12:40:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762260100000|2025-11-04 12:41:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762260110000|2025-11-04 12:41:50|||||||||6
1762260120000|2025-11-04 12:42:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1762260180000|2025-11-04 12:43:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762260200000|2025-11-04 12:43:20|||||||||12
1762260220000|2025-11-04 12:43:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762260380000|2025-11-04 12:46:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|2
1762260400000|2025-11-04 12:46:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762260450000|2025-11-04 12:47:30|19.39|19.31|19.4|19.32|19.4|19.32|19.37|19.29|13
1762260570000|2025-11-04 12:49:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1762260580000|2025-11-04 12:49:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1762260670000|2025-11-04 12:51:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762260680000|2025-11-04 12:51:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1762260730000|2025-11-04 12:52:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762260800000|2025-11-04 12:53:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762260850000|2025-11-04 12:54:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1762260910000|2025-11-04 12:55:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762260990000|2025-11-04 12:56:30|||||||||1
1762261040000|2025-11-04 12:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1762261060000|2025-11-04 12:57:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762261130000|2025-11-04 12:58:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1762261150000|2025-11-04 12:59:10|||||||||101
1762261340000|2025-11-04 13:02:20|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|5
1762261420000|2025-11-04 13:03:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1762261430000|2025-11-04 13:03:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1762261450000|2025-11-04 13:04:10|||||||||3
1762261480000|2025-11-04 13:04:40|||||||||12
1762261490000|2025-11-04 13:04:50|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|11
1762261500000|2025-11-04 13:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1762261670000|2025-11-04 13:07:50|||||||||6
1762261720000|2025-11-04 13:08:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762261750000|2025-11-04 13:09:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1762261770000|2025-11-04 13:09:30|||||||||7
1762261850000|2025-11-04 13:10:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1762261960000|2025-11-04 13:12:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762262030000|2025-11-04 13:13:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762262090000|2025-11-04 13:14:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762262240000|2025-11-04 13:17:20|||||||||20
1762262270000|2025-11-04 13:17:50|||||||||3
1762262310000|2025-11-04 13:18:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|66
1762262380000|2025-11-04 13:19:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|14
1762262390000|2025-11-04 13:19:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1762262410000|2025-11-04 13:20:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|12
1762262430000|2025-11-04 13:20:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762262440000|2025-11-04 13:20:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|2
1762262450000|2025-11-04 13:20:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762262490000|2025-11-04 13:21:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1762262640000|2025-11-04 13:24:00|||||||||12
1762262670000|2025-11-04 13:24:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|26
1762262690000|2025-11-04 13:24:50|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1762262710000|2025-11-04 13:25:10|19.4|19.32|19.41|19.33|19.41|19.33|19.39|19.31|1
1762262730000|2025-11-04 13:25:30|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1762262750000|2025-11-04 13:25:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762262800000|2025-11-04 13:26:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|64
1762262870000|2025-11-04 13:27:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762262900000|2025-11-04 13:28:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762262910000|2025-11-04 13:28:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|74
1762262930000|2025-11-04 13:28:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762262960000|2025-11-04 13:29:20|||||||||1
1762262980000|2025-11-04 13:29:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|73
1762263080000|2025-11-04 13:31:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|8
1762263120000|2025-11-04 13:32:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762263150000|2025-11-04 13:32:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1762263220000|2025-11-04 13:33:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1762263350000|2025-11-04 13:35:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762263370000|2025-11-04 13:36:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762263390000|2025-11-04 13:36:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|5
1762263430000|2025-11-04 13:37:10|||||||||12
1762263560000|2025-11-04 13:39:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762263590000|2025-11-04 13:39:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1762263620000|2025-11-04 13:40:20|||||||||1
1762263650000|2025-11-04 13:40:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762263720000|2025-11-04 13:42:00|||||||||1
1762263730000|2025-11-04 13:42:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|135
1762263740000|2025-11-04 13:42:20|||||||||1
1762263760000|2025-11-04 13:42:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762263780000|2025-11-04 13:43:00|19.4|19.32|19.39|19.31|19.4|19.32|19.37|19.29|12
1762263790000|2025-11-04 13:43:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762263810000|2025-11-04 13:43:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762263840000|2025-11-04 13:44:00|||||||||1
1762263910000|2025-11-04 13:45:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1762263920000|2025-11-04 13:45:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762263940000|2025-11-04 13:45:40|||||||||3
1762263990000|2025-11-04 13:46:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1762264020000|2025-11-04 13:47:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1762264040000|2025-11-04 13:47:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1762264050000|2025-11-04 13:47:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762264070000|2025-11-04 13:47:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762264080000|2025-11-04 13:48:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762264130000|2025-11-04 13:48:50|||||||||4
1762264180000|2025-11-04 13:49:40|||||||||2
1762264230000|2025-11-04 13:50:30|||||||||2
1762264240000|2025-11-04 13:50:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|3
1762264270000|2025-11-04 13:51:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1762264310000|2025-11-04 13:51:50|||||||||2
1762264320000|2025-11-04 13:52:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762264350000|2025-11-04 13:52:30|||||||||39
1762264360000|2025-11-04 13:52:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|136
1762264410000|2025-11-04 13:53:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762264500000|2025-11-04 13:55:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1762264520000|2025-11-04 13:55:20|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762264590000|2025-11-04 13:56:30|||||||||12
1762264730000|2025-11-04 13:58:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|15
1762264800000|2025-11-04 14:00:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|1
1762264820000|2025-11-04 14:00:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1762264850000|2025-11-04 14:00:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762264870000|2025-11-04 14:01:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1762264890000|2025-11-04 14:01:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|23
1762264930000|2025-11-04 14:02:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762264970000|2025-11-04 14:02:50|||||||||111
1762264980000|2025-11-04 14:03:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|14
1762265070000|2025-11-04 14:04:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|28
1762265220000|2025-11-04 14:07:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762265250000|2025-11-04 14:07:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1762265300000|2025-11-04 14:08:20|||||||||4
1762265320000|2025-11-04 14:08:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|68
1762265430000|2025-11-04 14:10:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762265440000|2025-11-04 14:10:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762265500000|2025-11-04 14:11:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|11
1762265600000|2025-11-04 14:13:20|||||||||1
1762265620000|2025-11-04 14:13:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1762265700000|2025-11-04 14:15:00|||||||||13
1762265750000|2025-11-04 14:15:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762265760000|2025-11-04 14:16:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762265800000|2025-11-04 14:16:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|13
1762265820000|2025-11-04 14:17:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762265840000|2025-11-04 14:17:20|||||||||7
1762265850000|2025-11-04 14:17:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762265910000|2025-11-04 14:18:30|||||||||1
1762265920000|2025-11-04 14:18:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762265930000|2025-11-04 14:18:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1762265940000|2025-11-04 14:19:00|||||||||1
1762266000000|2025-11-04 14:20:00|||||||||1
1762266010000|2025-11-04 14:20:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|26
1762266060000|2025-11-04 14:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762266080000|2025-11-04 14:21:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762266210000|2025-11-04 14:23:30|||||||||12
1762266370000|2025-11-04 14:26:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|10
1762266430000|2025-11-04 14:27:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762266460000|2025-11-04 14:27:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|19
1762266480000|2025-11-04 14:28:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1762266500000|2025-11-04 14:28:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1762266510000|2025-11-04 14:28:30|||||||||1
1762266540000|2025-11-04 14:29:00|||||||||2
1762266590000|2025-11-04 14:29:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1762266600000|2025-11-04 14:30:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|6
1762266620000|2025-11-04 14:30:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1762266630000|2025-11-04 14:30:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762266640000|2025-11-04 14:30:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1762266650000|2025-11-04 14:30:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|7
1762266670000|2025-11-04 14:31:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762266690000|2025-11-04 14:31:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|56
1762266700000|2025-11-04 14:31:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|40
1762266720000|2025-11-04 14:32:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1762266730000|2025-11-04 14:32:10|||||||||24
1762266740000|2025-11-04 14:32:20|||||||||2
1762266750000|2025-11-04 14:32:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|97
1762266760000|2025-11-04 14:32:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762266780000|2025-11-04 14:33:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762266790000|2025-11-04 14:33:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|22
1762266800000|2025-11-04 14:33:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762266810000|2025-11-04 14:33:30|||||||||19
1762266840000|2025-11-04 14:34:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|152
1762266870000|2025-11-04 14:34:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|17
1762266880000|2025-11-04 14:34:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762266910000|2025-11-04 14:35:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|3
1762266920000|2025-11-04 14:35:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|54
1762266960000|2025-11-04 14:36:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1762266970000|2025-11-04 14:36:10|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|2
1762266990000|2025-11-04 14:36:30|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|0
1762267000000|2025-11-04 14:36:40|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|70
1762267010000|2025-11-04 14:36:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|1
1762267030000|2025-11-04 14:37:10|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|6
1762267040000|2025-11-04 14:37:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|42
1762267050000|2025-11-04 14:37:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1762267070000|2025-11-04 14:37:50|19.46|19.38|19.45|19.37|19.46|19.38|19.43|19.35|28
1762267080000|2025-11-04 14:38:00|19.46|19.38|19.45|19.37|19.46|19.38|19.43|19.35|14
1762267100000|2025-11-04 14:38:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762267120000|2025-11-04 14:38:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|105
1762267130000|2025-11-04 14:38:50|||||||||2
1762267140000|2025-11-04 14:39:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|21
1762267180000|2025-11-04 14:39:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762267210000|2025-11-04 14:40:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1762267220000|2025-11-04 14:40:20|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|0
1762267230000|2025-11-04 14:40:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|11
1762267250000|2025-11-04 14:40:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|1
1762267260000|2025-11-04 14:41:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1762267270000|2025-11-04 14:41:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762267280000|2025-11-04 14:41:20|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|1
1762267310000|2025-11-04 14:41:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1762267330000|2025-11-04 14:42:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762267340000|2025-11-04 14:42:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1762267350000|2025-11-04 14:42:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762267360000|2025-11-04 14:42:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762267370000|2025-11-04 14:42:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|4
1762267430000|2025-11-04 14:43:50|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|1
1762267440000|2025-11-04 14:44:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762267460000|2025-11-04 14:44:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|72
1762267490000|2025-11-04 14:44:50|||||||||1
1762267500000|2025-11-04 14:45:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|8
1762267510000|2025-11-04 14:45:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|17
1762267520000|2025-11-04 14:45:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|1
1762267530000|2025-11-04 14:45:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762267550000|2025-11-04 14:45:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|85
1762267560000|2025-11-04 14:46:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1762267570000|2025-11-04 14:46:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762267580000|2025-11-04 14:46:20|||||||||1
1762267590000|2025-11-04 14:46:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1762267610000|2025-11-04 14:46:50|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|57
1762267620000|2025-11-04 14:47:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762267640000|2025-11-04 14:47:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1762267650000|2025-11-04 14:47:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762267680000|2025-11-04 14:48:00|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|16
1762267690000|2025-11-04 14:48:10|||||||||1
1762267790000|2025-11-04 14:49:50|||||||||2
1762267840000|2025-11-04 14:50:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|88
1762267860000|2025-11-04 14:51:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1762267880000|2025-11-04 14:51:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|69
1762267900000|2025-11-04 14:51:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1762267920000|2025-11-04 14:52:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762267960000|2025-11-04 14:52:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762267980000|2025-11-04 14:53:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|16
1762268000000|2025-11-04 14:53:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|12
1762268040000|2025-11-04 14:54:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|72
1762268050000|2025-11-04 14:54:10|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1762268060000|2025-11-04 14:54:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|7
1762268070000|2025-11-04 14:54:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762268100000|2025-11-04 14:55:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|12
1762268120000|2025-11-04 14:55:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1762268130000|2025-11-04 14:55:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1762268140000|2025-11-04 14:55:40|19.08|19|19.09|19.01|19.1|19.02|19.08|19|1
1762268150000|2025-11-04 14:55:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762268200000|2025-11-04 14:56:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|143
1762268250000|2025-11-04 14:57:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762268270000|2025-11-04 14:57:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|9
1762268280000|2025-11-04 14:58:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|32
1762268300000|2025-11-04 14:58:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762268320000|2025-11-04 14:58:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1762268330000|2025-11-04 14:58:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762268370000|2025-11-04 14:59:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|15
1762268400000|2025-11-04 15:00:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|62
1762268410000|2025-11-04 15:00:10|||||||||3
1762268450000|2025-11-04 15:00:50|||||||||12
1762268470000|2025-11-04 15:01:10|||||||||1
1762268490000|2025-11-04 15:01:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1762268510000|2025-11-04 15:01:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1762268520000|2025-11-04 15:02:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762268540000|2025-11-04 15:02:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|56
1762268550000|2025-11-04 15:02:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762268560000|2025-11-04 15:02:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762268590000|2025-11-04 15:03:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762268610000|2025-11-04 15:03:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1762268620000|2025-11-04 15:03:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|50
1762268630000|2025-11-04 15:03:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1762268640000|2025-11-04 15:04:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1762268650000|2025-11-04 15:04:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762268700000|2025-11-04 15:05:00|||||||||1
1762268720000|2025-11-04 15:05:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|63
1762268730000|2025-11-04 15:05:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|13
1762268750000|2025-11-04 15:05:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762268760000|2025-11-04 15:06:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|71
1762268770000|2025-11-04 15:06:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762268790000|2025-11-04 15:06:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762268810000|2025-11-04 15:06:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|2
1762268820000|2025-11-04 15:07:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762268830000|2025-11-04 15:07:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|28
1762268860000|2025-11-04 15:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762268870000|2025-11-04 15:07:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1762268900000|2025-11-04 15:08:20|||||||||12
1762268910000|2025-11-04 15:08:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762268920000|2025-11-04 15:08:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1762268930000|2025-11-04 15:08:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1762268940000|2025-11-04 15:09:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1762268950000|2025-11-04 15:09:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762268970000|2025-11-04 15:09:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|14
1762268990000|2025-11-04 15:09:50|||||||||3
1762269000000|2025-11-04 15:10:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1762269010000|2025-11-04 15:10:10|||||||||92
1762269020000|2025-11-04 15:10:20|||||||||5
1762269050000|2025-11-04 15:10:50|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|29
1762269090000|2025-11-04 15:11:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762269100000|2025-11-04 15:11:40|||||||||1
1762269130000|2025-11-04 15:12:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1762269150000|2025-11-04 15:12:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762269160000|2025-11-04 15:12:40|||||||||1
1762269180000|2025-11-04 15:13:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1762269190000|2025-11-04 15:13:10|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|23
1762269200000|2025-11-04 15:13:20|||||||||1
1762269230000|2025-11-04 15:13:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269240000|2025-11-04 15:14:00|||||||||14
1762269250000|2025-11-04 15:14:10|||||||||1
1762269280000|2025-11-04 15:14:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|36
1762269300000|2025-11-04 15:15:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269330000|2025-11-04 15:15:30|||||||||7
1762269340000|2025-11-04 15:15:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|12
1762269390000|2025-11-04 15:16:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269450000|2025-11-04 15:17:30|||||||||2
1762269470000|2025-11-04 15:17:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1762269490000|2025-11-04 15:18:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269510000|2025-11-04 15:18:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1762269540000|2025-11-04 15:19:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1762269550000|2025-11-04 15:19:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|3
1762269560000|2025-11-04 15:19:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269640000|2025-11-04 15:20:40|||||||||251
1762269740000|2025-11-04 15:22:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1762269750000|2025-11-04 15:22:30|||||||||12
1762269780000|2025-11-04 15:23:00|||||||||1
1762269800000|2025-11-04 15:23:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269820000|2025-11-04 15:23:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1762269860000|2025-11-04 15:24:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|10
1762269870000|2025-11-04 15:24:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762269880000|2025-11-04 15:24:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1762269920000|2025-11-04 15:25:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762269960000|2025-11-04 15:26:00|||||||||12
1762269970000|2025-11-04 15:26:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|42
1762269980000|2025-11-04 15:26:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762269990000|2025-11-04 15:26:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762270000000|2025-11-04 15:26:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270020000|2025-11-04 15:27:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|194
1762270030000|2025-11-04 15:27:10|||||||||3
1762270060000|2025-11-04 15:27:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270080000|2025-11-04 15:28:00|||||||||1
1762270120000|2025-11-04 15:28:40|||||||||1
1762270140000|2025-11-04 15:29:00|19|18.92|19|18.92|19|18.92|19|18.92|36
1762270150000|2025-11-04 15:29:10|||||||||1
1762270160000|2025-11-04 15:29:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270170000|2025-11-04 15:29:30|19|18.92|19|18.92|19.04|18.96|19|18.92|13
1762270200000|2025-11-04 15:30:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|142
1762270210000|2025-11-04 15:30:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|52
1762270220000|2025-11-04 15:30:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762270230000|2025-11-04 15:30:30|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|23
1762270240000|2025-11-04 15:30:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762270260000|2025-11-04 15:31:00|||||||||1
1762270270000|2025-11-04 15:31:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762270280000|2025-11-04 15:31:20|19.01|18.93|19.02|18.94|19.04|18.96|19.01|18.93|50
1762270290000|2025-11-04 15:31:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1762270300000|2025-11-04 15:31:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|43
1762270310000|2025-11-04 15:31:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|1
1762270340000|2025-11-04 15:32:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762270380000|2025-11-04 15:33:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|34
1762270400000|2025-11-04 15:33:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|25
1762270410000|2025-11-04 15:33:30|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1762270420000|2025-11-04 15:33:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762270430000|2025-11-04 15:33:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|4
1762270440000|2025-11-04 15:34:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1762270480000|2025-11-04 15:34:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|65
1762270500000|2025-11-04 15:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1762270530000|2025-11-04 15:35:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762270550000|2025-11-04 15:35:50|||||||||6
1762270580000|2025-11-04 15:36:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270590000|2025-11-04 15:36:30|19|18.92|19|18.92|19|18.92|19|18.92|25
1762270610000|2025-11-04 15:36:50|||||||||1
1762270620000|2025-11-04 15:37:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1762270650000|2025-11-04 15:37:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270660000|2025-11-04 15:37:40|19|18.92|19|18.92|19|18.92|19|18.92|11
1762270670000|2025-11-04 15:37:50|||||||||1
1762270730000|2025-11-04 15:38:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270740000|2025-11-04 15:39:00|||||||||6
1762270790000|2025-11-04 15:39:50|||||||||1
1762270850000|2025-11-04 15:40:50|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|14
1762270860000|2025-11-04 15:41:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762270880000|2025-11-04 15:41:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762270910000|2025-11-04 15:41:50|||||||||1
1762270920000|2025-11-04 15:42:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1762270930000|2025-11-04 15:42:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|30
1762270960000|2025-11-04 15:42:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762270980000|2025-11-04 15:43:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|50
1762271000000|2025-11-04 15:43:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|8
1762271040000|2025-11-04 15:44:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762271090000|2025-11-04 15:44:50|||||||||1
1762271100000|2025-11-04 15:45:00|19|18.92|19|18.92|19|18.92|19|18.92|50
1762271130000|2025-11-04 15:45:30|||||||||1
1762271170000|2025-11-04 15:46:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1762271190000|2025-11-04 15:46:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762271200000|2025-11-04 15:46:40|19|18.92|19|18.92|19|18.92|19|18.92|3
1762271220000|2025-11-04 15:47:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762271260000|2025-11-04 15:47:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|28
1762271270000|2025-11-04 15:47:50|||||||||2
1762271280000|2025-11-04 15:48:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1762271340000|2025-11-04 15:49:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762271390000|2025-11-04 15:49:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|87
1762271400000|2025-11-04 15:50:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762271420000|2025-11-04 15:50:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|23
1762271430000|2025-11-04 15:50:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762271440000|2025-11-04 15:50:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762271450000|2025-11-04 15:50:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|33
1762271460000|2025-11-04 15:51:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|4
1762271470000|2025-11-04 15:51:10|||||||||5
1762271480000|2025-11-04 15:51:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|22
1762271490000|2025-11-04 15:51:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|40
1762271510000|2025-11-04 15:51:50|||||||||1
1762271560000|2025-11-04 15:52:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|11
1762271630000|2025-11-04 15:53:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1762271640000|2025-11-04 15:54:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|23
1762271730000|2025-11-04 15:55:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762271740000|2025-11-04 15:55:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|1
1762271860000|2025-11-04 15:57:40|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|66
1762271890000|2025-11-04 15:58:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|13
1762271910000|2025-11-04 15:58:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1762271930000|2025-11-04 15:58:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1762271950000|2025-11-04 15:59:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1762271960000|2025-11-04 15:59:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1762271970000|2025-11-04 15:59:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1762271980000|2025-11-04 15:59:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762271990000|2025-11-04 15:59:50|||||||||1
1762272000000|2025-11-04 16:00:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|4
1762272020000|2025-11-04 16:00:20|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|83
1762272040000|2025-11-04 16:00:40|||||||||12
1762272110000|2025-11-04 16:01:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1762272140000|2025-11-04 16:02:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|36
1762272150000|2025-11-04 16:02:30|||||||||1
1762272160000|2025-11-04 16:02:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1762272170000|2025-11-04 16:02:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1762272180000|2025-11-04 16:03:00|||||||||1
1762272190000|2025-11-04 16:03:10|||||||||15
1762272210000|2025-11-04 16:03:30|||||||||1
1762272220000|2025-11-04 16:03:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|7
1762272230000|2025-11-04 16:03:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1762272250000|2025-11-04 16:04:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|6
1762272290000|2025-11-04 16:04:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762272310000|2025-11-04 16:05:10|||||||||25
1762272340000|2025-11-04 16:05:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1762272370000|2025-11-04 16:06:10|||||||||1
1762272380000|2025-11-04 16:06:20|||||||||49
1762272390000|2025-11-04 16:06:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762272400000|2025-11-04 16:06:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762272410000|2025-11-04 16:06:50|||||||||1
1762272420000|2025-11-04 16:07:00|||||||||2
1762272470000|2025-11-04 16:07:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|11
1762272480000|2025-11-04 16:08:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762272510000|2025-11-04 16:08:30|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|29
1762272530000|2025-11-04 16:08:50|||||||||1
1762272560000|2025-11-04 16:09:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762272580000|2025-11-04 16:09:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|2
1762272590000|2025-11-04 16:09:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762272600000|2025-11-04 16:10:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1762272610000|2025-11-04 16:10:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762272640000|2025-11-04 16:10:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|2
1762272650000|2025-11-04 16:10:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1762272660000|2025-11-04 16:11:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762272670000|2025-11-04 16:11:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1762272680000|2025-11-04 16:11:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1762272690000|2025-11-04 16:11:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762272730000|2025-11-04 16:12:10|||||||||2
1762272740000|2025-11-04 16:12:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|3
1762272750000|2025-11-04 16:12:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1762272760000|2025-11-04 16:12:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1762272790000|2025-11-04 16:13:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762272810000|2025-11-04 16:13:30|||||||||23
1762272830000|2025-11-04 16:13:50|||||||||4
1762272910000|2025-11-04 16:15:10|||||||||1
1762272930000|2025-11-04 16:15:30|||||||||2
1762272950000|2025-11-04 16:15:50|||||||||1
1762272990000|2025-11-04 16:16:30|||||||||12
1762273000000|2025-11-04 16:16:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|7
1762273030000|2025-11-04 16:17:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762273040000|2025-11-04 16:17:20|||||||||3
1762273050000|2025-11-04 16:17:30|||||||||1
1762273110000|2025-11-04 16:18:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|19
1762273120000|2025-11-04 16:18:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1762273130000|2025-11-04 16:18:50|||||||||3
1762273150000|2025-11-04 16:19:10|||||||||1
1762273180000|2025-11-04 16:19:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1762273190000|2025-11-04 16:19:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1762273200000|2025-11-04 16:20:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1762273210000|2025-11-04 16:20:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|53
1762273220000|2025-11-04 16:20:20|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|34
1762273240000|2025-11-04 16:20:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|991
1762273260000|2025-11-04 16:21:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1762273270000|2025-11-04 16:21:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|45
1762273280000|2025-11-04 16:21:20|||||||||1
1762273290000|2025-11-04 16:21:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1762273300000|2025-11-04 16:21:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|43
1762273310000|2025-11-04 16:21:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|16
1762273330000|2025-11-04 16:22:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1762273350000|2025-11-04 16:22:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|50
1762273360000|2025-11-04 16:22:40|||||||||1
1762273380000|2025-11-04 16:23:00|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|18
1762273410000|2025-11-04 16:23:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762273430000|2025-11-04 16:23:50|||||||||2
1762273490000|2025-11-04 16:24:50|||||||||1
1762273510000|2025-11-04 16:25:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|152
1762273530000|2025-11-04 16:25:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1762273540000|2025-11-04 16:25:40|||||||||1
1762273550000|2025-11-04 16:25:50|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|19
1762273590000|2025-11-04 16:26:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762273600000|2025-11-04 16:26:40|||||||||1
1762273610000|2025-11-04 16:26:50|||||||||30
1762273620000|2025-11-04 16:27:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|8
1762273640000|2025-11-04 16:27:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|7
1762273670000|2025-11-04 16:27:50|||||||||100
1762273690000|2025-11-04 16:28:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|122
1762273710000|2025-11-04 16:28:30|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|30
1762273720000|2025-11-04 16:28:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|26
1762273730000|2025-11-04 16:28:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|110
1762273740000|2025-11-04 16:29:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|13
1762273750000|2025-11-04 16:29:10|||||||||2
1762273760000|2025-11-04 16:29:20|||||||||1
1762273770000|2025-11-04 16:29:30|||||||||3
1762273780000|2025-11-04 16:29:40|||||||||13
1762273790000|2025-11-04 16:29:50|||||||||3
1762273800000|2025-11-04 16:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1762273810000|2025-11-04 16:30:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1762273830000|2025-11-04 16:30:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|100
1762273840000|2025-11-04 16:30:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|1
1762273890000|2025-11-04 16:31:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|8
1762273960000|2025-11-04 16:32:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762273970000|2025-11-04 16:32:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|47
1762273990000|2025-11-04 16:33:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762274000000|2025-11-04 16:33:20|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|42
1762274050000|2025-11-04 16:34:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762274060000|2025-11-04 16:34:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|5
1762274070000|2025-11-04 16:34:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762274130000|2025-11-04 16:35:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762274140000|2025-11-04 16:35:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762274150000|2025-11-04 16:35:50|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1762274160000|2025-11-04 16:36:00|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|3
1762274210000|2025-11-04 16:36:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1762274290000|2025-11-04 16:38:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1762274300000|2025-11-04 16:38:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1762274410000|2025-11-04 16:40:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|6
1762274430000|2025-11-04 16:40:30|19|18.92|19.01|18.93|19.01|18.93|18.99|18.91|0
1762274440000|2025-11-04 16:40:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|19
1762274500000|2025-11-04 16:41:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|2
1762274600000|2025-11-04 16:43:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762274610000|2025-11-04 16:43:30|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|90
1762274620000|2025-11-04 16:43:40|||||||||3
1762274640000|2025-11-04 16:44:00|||||||||12
1762274670000|2025-11-04 16:44:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762274680000|2025-11-04 16:44:40|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|8
1762274690000|2025-11-04 16:44:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1762274700000|2025-11-04 16:45:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1762274710000|2025-11-04 16:45:10|||||||||2
1762274720000|2025-11-04 16:45:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1762274770000|2025-11-04 16:46:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1762274780000|2025-11-04 16:46:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1762274810000|2025-11-04 16:46:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|3
1762274820000|2025-11-04 16:47:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|13
1762274850000|2025-11-04 16:47:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762274860000|2025-11-04 16:47:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762274870000|2025-11-04 16:47:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|2
1762274910000|2025-11-04 16:48:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1762274930000|2025-11-04 16:48:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762274940000|2025-11-04 16:49:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1762274950000|2025-11-04 16:49:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1762274970000|2025-11-04 16:49:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762275000000|2025-11-04 16:50:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1762275020000|2025-11-04 16:50:20|||||||||1
1762275040000|2025-11-04 16:50:40|||||||||1
1762275050000|2025-11-04 16:50:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1762275070000|2025-11-04 16:51:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1762275080000|2025-11-04 16:51:20|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|12
1762275090000|2025-11-04 16:51:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1762275120000|2025-11-04 16:52:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762275130000|2025-11-04 16:52:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1762275140000|2025-11-04 16:52:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762275150000|2025-11-04 16:52:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1762275160000|2025-11-04 16:52:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|1
1762275240000|2025-11-04 16:54:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|4
1762275370000|2025-11-04 16:56:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|5
1762275390000|2025-11-04 16:56:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1762275420000|2025-11-04 16:57:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762275450000|2025-11-04 16:57:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|2
1762275460000|2025-11-04 16:57:40|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1762275490000|2025-11-04 16:58:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1762275500000|2025-11-04 16:58:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1762275520000|2025-11-04 16:58:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1762275530000|2025-11-04 16:58:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1762275540000|2025-11-04 16:59:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762275550000|2025-11-04 16:59:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|4
1762275560000|2025-11-04 16:59:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1762275570000|2025-11-04 16:59:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762275590000|2025-11-04 16:59:50|||||||||23
1762275610000|2025-11-04 17:00:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762275620000|2025-11-04 17:00:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1762275640000|2025-11-04 17:00:40|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|14
1762275650000|2025-11-04 17:00:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1762275680000|2025-11-04 17:01:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762275720000|2025-11-04 17:02:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1762275740000|2025-11-04 17:02:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|3
1762275750000|2025-11-04 17:02:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1762275800000|2025-11-04 17:03:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|3
1762275820000|2025-11-04 17:03:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1762275840000|2025-11-04 17:04:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1762275850000|2025-11-04 17:04:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|3
1762275870000|2025-11-04 17:04:30|19|18.92|19.01|18.93|19.02|18.94|19|18.92|0
1762275880000|2025-11-04 17:04:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1762275890000|2025-11-04 17:04:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1762275900000|2025-11-04 17:05:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1762275920000|2025-11-04 17:05:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1762275940000|2025-11-04 17:05:40|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|1
1762275950000|2025-11-04 17:05:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762275960000|2025-11-04 17:06:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762275970000|2025-11-04 17:06:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762275980000|2025-11-04 17:06:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762275990000|2025-11-04 17:06:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762276010000|2025-11-04 17:06:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1762276030000|2025-11-04 17:07:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|20
1762276090000|2025-11-04 17:08:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276100000|2025-11-04 17:08:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762276110000|2025-11-04 17:08:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276160000|2025-11-04 17:09:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1762276200000|2025-11-04 17:10:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1762276220000|2025-11-04 17:10:20|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|10
1762276230000|2025-11-04 17:10:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762276240000|2025-11-04 17:10:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1762276250000|2025-11-04 17:10:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276280000|2025-11-04 17:11:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1762276320000|2025-11-04 17:12:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762276330000|2025-11-04 17:12:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276350000|2025-11-04 17:12:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762276360000|2025-11-04 17:12:40|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|1
1762276370000|2025-11-04 17:12:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762276380000|2025-11-04 17:13:00|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|1
1762276390000|2025-11-04 17:13:10|19.06|18.98|19.05|18.97|19.06|18.98|19.04|18.96|0
1762276420000|2025-11-04 17:13:40|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|0
1762276430000|2025-11-04 17:13:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762276440000|2025-11-04 17:14:00|||||||||1
1762276450000|2025-11-04 17:14:10|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1762276460000|2025-11-04 17:14:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762276470000|2025-11-04 17:14:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276480000|2025-11-04 17:14:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1762276500000|2025-11-04 17:15:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1762276510000|2025-11-04 17:15:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1762276520000|2025-11-04 17:15:20|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1762276540000|2025-11-04 17:15:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276550000|2025-11-04 17:15:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762276570000|2025-11-04 17:16:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762276580000|2025-11-04 17:16:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1762276630000|2025-11-04 17:17:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762276650000|2025-11-04 17:17:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1762276700000|2025-11-04 17:18:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1762276710000|2025-11-04 17:18:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1762276730000|2025-11-04 17:18:50|||||||||50
1762276740000|2025-11-04 17:19:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|3
1762276750000|2025-11-04 17:19:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|99
1762276780000|2025-11-04 17:19:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762276790000|2025-11-04 17:19:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1762276800000|2025-11-04 17:20:00|19.22|19.14|19.25|19.17|19.25|19.17|19.21|19.13|0
1762276810000|2025-11-04 17:20:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1762276840000|2025-11-04 17:20:40|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|47
1762276860000|2025-11-04 17:21:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762276880000|2025-11-04 17:21:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762276890000|2025-11-04 17:21:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762276900000|2025-11-04 17:21:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1762276960000|2025-11-04 17:22:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762276970000|2025-11-04 17:22:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762276980000|2025-11-04 17:23:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762276990000|2025-11-04 17:23:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762277000000|2025-11-04 17:23:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762277010000|2025-11-04 17:23:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|4
1762277040000|2025-11-04 17:24:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762277050000|2025-11-04 17:24:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762277080000|2025-11-04 17:24:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762277120000|2025-11-04 17:25:20|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1762277130000|2025-11-04 17:25:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|3
1762277160000|2025-11-04 17:26:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762277170000|2025-11-04 17:26:10|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1762277280000|2025-11-04 17:28:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1762277290000|2025-11-04 17:28:10|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|2
1762277300000|2025-11-04 17:28:20|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1762277310000|2025-11-04 17:28:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762277320000|2025-11-04 17:28:40|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1762277370000|2025-11-04 17:29:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1762277380000|2025-11-04 17:29:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762277460000|2025-11-04 17:31:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1762277480000|2025-11-04 17:31:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|20
1762277500000|2025-11-04 17:31:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1762277530000|2025-11-04 17:32:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1762277540000|2025-11-04 17:32:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762277550000|2025-11-04 17:32:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277560000|2025-11-04 17:32:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277590000|2025-11-04 17:33:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277600000|2025-11-04 17:33:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1762277620000|2025-11-04 17:33:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277630000|2025-11-04 17:33:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762277670000|2025-11-04 17:34:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1762277700000|2025-11-04 17:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277710000|2025-11-04 17:35:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277760000|2025-11-04 17:36:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277770000|2025-11-04 17:36:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762277780000|2025-11-04 17:36:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1762277790000|2025-11-04 17:36:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277800000|2025-11-04 17:36:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277810000|2025-11-04 17:36:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762277830000|2025-11-04 17:37:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762277840000|2025-11-04 17:37:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|3
1762277860000|2025-11-04 17:37:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762277870000|2025-11-04 17:37:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1762277880000|2025-11-04 17:38:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277920000|2025-11-04 17:38:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1762277930000|2025-11-04 17:38:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1762277940000|2025-11-04 17:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762277950000|2025-11-04 17:39:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762277960000|2025-11-04 17:39:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762277990000|2025-11-04 17:39:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|8
1762278040000|2025-11-04 17:40:40|||||||||12
1762278050000|2025-11-04 17:40:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1762278150000|2025-11-04 17:42:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1762278170000|2025-11-04 17:42:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762278220000|2025-11-04 17:43:40|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|0
1762278230000|2025-11-04 17:43:50|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1762278240000|2025-11-04 17:44:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762278250000|2025-11-04 17:44:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762278300000|2025-11-04 17:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762278310000|2025-11-04 17:45:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762278330000|2025-11-04 17:45:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762278340000|2025-11-04 17:45:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762278390000|2025-11-04 17:46:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762278400000|2025-11-04 17:46:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1762278490000|2025-11-04 17:48:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762278500000|2025-11-04 17:48:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762278520000|2025-11-04 17:48:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762278600000|2025-11-04 17:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762278620000|2025-11-04 17:50:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1762278690000|2025-11-04 17:51:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|3
1762278710000|2025-11-04 17:51:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762278760000|2025-11-04 17:52:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762278800000|2025-11-04 17:53:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762278820000|2025-11-04 17:53:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762278840000|2025-11-04 17:54:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1762278850000|2025-11-04 17:54:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762278870000|2025-11-04 17:54:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762278900000|2025-11-04 17:55:00|||||||||9
1762278910000|2025-11-04 17:55:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1762278930000|2025-11-04 17:55:30|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1762278950000|2025-11-04 17:55:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762278960000|2025-11-04 17:56:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|4
1762279060000|2025-11-04 17:57:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762279070000|2025-11-04 17:57:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762279130000|2025-11-04 17:58:50|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1762279140000|2025-11-04 17:59:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762279150000|2025-11-04 17:59:10|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1762279160000|2025-11-04 17:59:20|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|2
1762279170000|2025-11-04 17:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762279180000|2025-11-04 17:59:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762279190000|2025-11-04 17:59:50|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1762279320000|2025-11-04 18:02:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762279370000|2025-11-04 18:02:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762279380000|2025-11-04 18:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762279430000|2025-11-04 18:03:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762279700000|2025-11-04 18:08:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|7
1762279720000|2025-11-04 18:08:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762279730000|2025-11-04 18:08:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762279770000|2025-11-04 18:09:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762279790000|2025-11-04 18:09:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762279800000|2025-11-04 18:10:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762279820000|2025-11-04 18:10:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|7
1762279830000|2025-11-04 18:10:30|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|0
1762279840000|2025-11-04 18:10:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762279860000|2025-11-04 18:11:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762279950000|2025-11-04 18:12:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|1
1762279960000|2025-11-04 18:12:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762279970000|2025-11-04 18:12:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762279980000|2025-11-04 18:13:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762279990000|2025-11-04 18:13:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280010000|2025-11-04 18:13:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762280020000|2025-11-04 18:13:40|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1762280050000|2025-11-04 18:14:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762280060000|2025-11-04 18:14:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280080000|2025-11-04 18:14:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762280100000|2025-11-04 18:15:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1762280120000|2025-11-04 18:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280130000|2025-11-04 18:15:30|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1762280140000|2025-11-04 18:15:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762280150000|2025-11-04 18:15:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762280160000|2025-11-04 18:16:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280180000|2025-11-04 18:16:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1762280190000|2025-11-04 18:16:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762280200000|2025-11-04 18:16:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762280250000|2025-11-04 18:17:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1762280280000|2025-11-04 18:18:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1762280290000|2025-11-04 18:18:10|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|13
1762280300000|2025-11-04 18:18:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762280310000|2025-11-04 18:18:30|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|0
1762280320000|2025-11-04 18:18:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762280350000|2025-11-04 18:19:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762280380000|2025-11-04 18:19:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762280400000|2025-11-04 18:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1762280430000|2025-11-04 18:20:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1762280490000|2025-11-04 18:21:30|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1762280500000|2025-11-04 18:21:40|19.4|19.32|19.37|19.29|19.4|19.32|19.36|19.28|2
1762280520000|2025-11-04 18:22:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1762280550000|2025-11-04 18:22:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1762280560000|2025-11-04 18:22:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762280600000|2025-11-04 18:23:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280630000|2025-11-04 18:23:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762280640000|2025-11-04 18:24:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280650000|2025-11-04 18:24:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762280670000|2025-11-04 18:24:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762280680000|2025-11-04 18:24:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762280700000|2025-11-04 18:25:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1762280770000|2025-11-04 18:26:10|19.38|19.3|19.41|19.33|19.41|19.33|19.37|19.29|0
1762280780000|2025-11-04 18:26:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762280790000|2025-11-04 18:26:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762280800000|2025-11-04 18:26:40|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1762280820000|2025-11-04 18:27:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762280870000|2025-11-04 18:27:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1762281020000|2025-11-04 18:30:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762281030000|2025-11-04 18:30:30|19.4|19.32|19.41|19.33|19.41|19.33|19.37|19.29|0
1762281040000|2025-11-04 18:30:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1762281050000|2025-11-04 18:30:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1762281070000|2025-11-04 18:31:10|19.38|19.3|19.4|19.32|19.41|19.33|19.38|19.3|0
1762281080000|2025-11-04 18:31:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762281100000|2025-11-04 18:31:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762281120000|2025-11-04 18:32:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1762281140000|2025-11-04 18:32:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762281160000|2025-11-04 18:32:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762281220000|2025-11-04 18:33:40|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|8
1762281320000|2025-11-04 18:35:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1762281330000|2025-11-04 18:35:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1762281360000|2025-11-04 18:36:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|9
1762281370000|2025-11-04 18:36:10|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1762281380000|2025-11-04 18:36:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1762281390000|2025-11-04 18:36:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762281400000|2025-11-04 18:36:40|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|9
1762281450000|2025-11-04 18:37:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762281460000|2025-11-04 18:37:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762281480000|2025-11-04 18:38:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1762281500000|2025-11-04 18:38:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1762281520000|2025-11-04 18:38:40|19.47|19.39|19.47|19.39|19.48|19.4|19.46|19.38|1
1762281540000|2025-11-04 18:39:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762281560000|2025-11-04 18:39:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762281650000|2025-11-04 18:40:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762281710000|2025-11-04 18:41:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1762281720000|2025-11-04 18:42:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1762281800000|2025-11-04 18:43:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762281820000|2025-11-04 18:43:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1762281830000|2025-11-04 18:43:50|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1762281840000|2025-11-04 18:44:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1762281870000|2025-11-04 18:44:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762281880000|2025-11-04 18:44:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762281900000|2025-11-04 18:45:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762281920000|2025-11-04 18:45:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762281940000|2025-11-04 18:45:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762281950000|2025-11-04 18:45:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762281980000|2025-11-04 18:46:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762282000000|2025-11-04 18:46:40|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1762282010000|2025-11-04 18:46:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762282020000|2025-11-04 18:47:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762282030000|2025-11-04 18:47:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1762282050000|2025-11-04 18:47:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1762282060000|2025-11-04 18:47:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762282070000|2025-11-04 18:47:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1762282090000|2025-11-04 18:48:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762282110000|2025-11-04 18:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762282120000|2025-11-04 18:48:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762282130000|2025-11-04 18:48:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762282140000|2025-11-04 18:49:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762282190000|2025-11-04 18:49:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762282200000|2025-11-04 18:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762282210000|2025-11-04 18:50:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762282240000|2025-11-04 18:50:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1762282250000|2025-11-04 18:50:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762282260000|2025-11-04 18:51:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1762282280000|2025-11-04 18:51:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762282330000|2025-11-04 18:52:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762282350000|2025-11-04 18:52:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762282360000|2025-11-04 18:52:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762282370000|2025-11-04 18:52:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762282380000|2025-11-04 18:53:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762282390000|2025-11-04 18:53:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762282420000|2025-11-04 18:53:40|||||||||1
1762282450000|2025-11-04 18:54:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762282460000|2025-11-04 18:54:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762282470000|2025-11-04 18:54:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762282510000|2025-11-04 18:55:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762282520000|2025-11-04 18:55:20|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|0
1762282530000|2025-11-04 18:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762282550000|2025-11-04 18:55:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762282560000|2025-11-04 18:56:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762282580000|2025-11-04 18:56:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1762282610000|2025-11-04 18:56:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762282630000|2025-11-04 18:57:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762282680000|2025-11-04 18:58:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762282700000|2025-11-04 18:58:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762282800000|2025-11-04 19:00:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762282810000|2025-11-04 19:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762282820000|2025-11-04 19:00:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762282830000|2025-11-04 19:00:30|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1762282850000|2025-11-04 19:00:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762282870000|2025-11-04 19:01:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762282920000|2025-11-04 19:02:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762282940000|2025-11-04 19:02:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1762282980000|2025-11-04 19:03:00|||||||||1
1762283000000|2025-11-04 19:03:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762283010000|2025-11-04 19:03:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762283030000|2025-11-04 19:03:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762283100000|2025-11-04 19:05:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762283160000|2025-11-04 19:06:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762283170000|2025-11-04 19:06:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762283190000|2025-11-04 19:06:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762283220000|2025-11-04 19:07:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762283230000|2025-11-04 19:07:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762283270000|2025-11-04 19:07:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1762283280000|2025-11-04 19:08:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1762283290000|2025-11-04 19:08:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762283310000|2025-11-04 19:08:30|||||||||6
1762283400000|2025-11-04 19:10:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762283410000|2025-11-04 19:10:10|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1762283430000|2025-11-04 19:10:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|4
1762283440000|2025-11-04 19:10:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762283450000|2025-11-04 19:10:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762283460000|2025-11-04 19:11:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762283520000|2025-11-04 19:12:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|1
1762283540000|2025-11-04 19:12:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1762283560000|2025-11-04 19:12:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762283590000|2025-11-04 19:13:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762283620000|2025-11-04 19:13:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762283630000|2025-11-04 19:13:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762283640000|2025-11-04 19:14:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762283650000|2025-11-04 19:14:10|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1762283660000|2025-11-04 19:14:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762283690000|2025-11-04 19:14:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762283700000|2025-11-04 19:15:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1762283710000|2025-11-04 19:15:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762283760000|2025-11-04 19:16:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762283810000|2025-11-04 19:16:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762283970000|2025-11-04 19:19:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762284010000|2025-11-04 19:20:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762284050000|2025-11-04 19:20:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1762284070000|2025-11-04 19:21:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762284090000|2025-11-04 19:21:30|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1762284100000|2025-11-04 19:21:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762284130000|2025-11-04 19:22:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762284190000|2025-11-04 19:23:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762284230000|2025-11-04 19:23:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762284250000|2025-11-04 19:24:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762284310000|2025-11-04 19:25:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1762284470000|2025-11-04 19:27:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762284570000|2025-11-04 19:29:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762284620000|2025-11-04 19:30:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1762284630000|2025-11-04 19:30:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762284660000|2025-11-04 19:31:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762284740000|2025-11-04 19:32:20|||||||||2
1762284870000|2025-11-04 19:34:30|19.25|19.17|19.22|19.14|19.25|19.17|19.21|19.13|3
1762284880000|2025-11-04 19:34:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762284900000|2025-11-04 19:35:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762284930000|2025-11-04 19:35:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762285010000|2025-11-04 19:36:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1762285020000|2025-11-04 19:37:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1762285070000|2025-11-04 19:37:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762285090000|2025-11-04 19:38:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|22
1762285100000|2025-11-04 19:38:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1762285150000|2025-11-04 19:39:10|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|1
1762285160000|2025-11-04 19:39:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1762285180000|2025-11-04 19:39:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1762285200000|2025-11-04 19:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762285210000|2025-11-04 19:40:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1762285220000|2025-11-04 19:40:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762285240000|2025-11-04 19:40:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762285250000|2025-11-04 19:40:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1762285310000|2025-11-04 19:41:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762285330000|2025-11-04 19:42:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762285390000|2025-11-04 19:43:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762285400000|2025-11-04 19:43:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762285410000|2025-11-04 19:43:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762285420000|2025-11-04 19:43:40|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1762285460000|2025-11-04 19:44:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762285470000|2025-11-04 19:44:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762285490000|2025-11-04 19:44:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762285500000|2025-11-04 19:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762285530000|2025-11-04 19:45:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762285560000|2025-11-04 19:46:00|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1762285570000|2025-11-04 19:46:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762285580000|2025-11-04 19:46:20|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1762285590000|2025-11-04 19:46:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762285630000|2025-11-04 19:47:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762285660000|2025-11-04 19:47:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762285670000|2025-11-04 19:47:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762285680000|2025-11-04 19:48:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762285690000|2025-11-04 19:48:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762285710000|2025-11-04 19:48:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762285720000|2025-11-04 19:48:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762285740000|2025-11-04 19:49:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762285750000|2025-11-04 19:49:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762285770000|2025-11-04 19:49:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762285780000|2025-11-04 19:49:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762285790000|2025-11-04 19:49:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762285800000|2025-11-04 19:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1762285830000|2025-11-04 19:50:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1762285840000|2025-11-04 19:50:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762285860000|2025-11-04 19:51:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1762285870000|2025-11-04 19:51:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762285880000|2025-11-04 19:51:20|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762285890000|2025-11-04 19:51:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1762285940000|2025-11-04 19:52:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762285960000|2025-11-04 19:52:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762285980000|2025-11-04 19:53:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1762286000000|2025-11-04 19:53:20|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1762286010000|2025-11-04 19:53:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762286020000|2025-11-04 19:53:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762286050000|2025-11-04 19:54:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762286070000|2025-11-04 19:54:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762286080000|2025-11-04 19:54:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762286090000|2025-11-04 19:54:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762286100000|2025-11-04 19:55:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1762286110000|2025-11-04 19:55:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1762286130000|2025-11-04 19:55:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762286160000|2025-11-04 19:56:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|10
1762286180000|2025-11-04 19:56:20|||||||||10
1762286210000|2025-11-04 19:56:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1762286220000|2025-11-04 19:57:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762286260000|2025-11-04 19:57:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762286280000|2025-11-04 19:58:00|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762286300000|2025-11-04 19:58:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762286310000|2025-11-04 19:58:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762286320000|2025-11-04 19:58:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1762286330000|2025-11-04 19:58:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762286340000|2025-11-04 19:59:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1762286350000|2025-11-04 19:59:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1762286360000|2025-11-04 19:59:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762286400000|2025-11-04 20:00:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1762286410000|2025-11-04 20:00:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1762286420000|2025-11-04 20:00:20|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|0
1762286430000|2025-11-04 20:00:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762286440000|2025-11-04 20:00:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762286460000|2025-11-04 20:01:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762286510000|2025-11-04 20:01:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762286530000|2025-11-04 20:02:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1762286550000|2025-11-04 20:02:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762286560000|2025-11-04 20:02:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762286580000|2025-11-04 20:03:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1762286590000|2025-11-04 20:03:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762286640000|2025-11-04 20:04:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1762286650000|2025-11-04 20:04:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762286710000|2025-11-04 20:05:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762286730000|2025-11-04 20:05:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762286750000|2025-11-04 20:05:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762286770000|2025-11-04 20:06:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762286780000|2025-11-04 20:06:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762286790000|2025-11-04 20:06:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1762286820000|2025-11-04 20:07:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1762286830000|2025-11-04 20:07:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762286850000|2025-11-04 20:07:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762286860000|2025-11-04 20:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762286890000|2025-11-04 20:08:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762286910000|2025-11-04 20:08:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762286970000|2025-11-04 20:09:30|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|0
1762286980000|2025-11-04 20:09:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762287000000|2025-11-04 20:10:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1762287010000|2025-11-04 20:10:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762287020000|2025-11-04 20:10:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1762287070000|2025-11-04 20:11:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762287080000|2025-11-04 20:11:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762287170000|2025-11-04 20:12:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762287210000|2025-11-04 20:13:30|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1762287230000|2025-11-04 20:13:50|||||||||9
1762287280000|2025-11-04 20:14:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1762287300000|2025-11-04 20:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1762287310000|2025-11-04 20:15:10|||||||||35
1762287320000|2025-11-04 20:15:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762287370000|2025-11-04 20:16:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762287470000|2025-11-04 20:17:50|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1762287510000|2025-11-04 20:18:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762287530000|2025-11-04 20:18:50|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1762287540000|2025-11-04 20:19:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762287590000|2025-11-04 20:19:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762287610000|2025-11-04 20:20:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762287630000|2025-11-04 20:20:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1762287640000|2025-11-04 20:20:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762287650000|2025-11-04 20:20:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762287670000|2025-11-04 20:21:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762287690000|2025-11-04 20:21:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762287720000|2025-11-04 20:22:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762287730000|2025-11-04 20:22:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1762287750000|2025-11-04 20:22:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762287780000|2025-11-04 20:23:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1762287790000|2025-11-04 20:23:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1762287890000|2025-11-04 20:24:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762287900000|2025-11-04 20:25:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|2
1762287950000|2025-11-04 20:25:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762287970000|2025-11-04 20:26:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1762288000000|2025-11-04 20:26:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762288020000|2025-11-04 20:27:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762288040000|2025-11-04 20:27:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762288190000|2025-11-04 20:29:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762288200000|2025-11-04 20:30:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762288210000|2025-11-04 20:30:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1762288260000|2025-11-04 20:31:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762288290000|2025-11-04 20:31:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762288330000|2025-11-04 20:32:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762288430000|2025-11-04 20:33:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762288440000|2025-11-04 20:34:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762288500000|2025-11-04 20:35:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762288520000|2025-11-04 20:35:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762288560000|2025-11-04 20:36:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1762288590000|2025-11-04 20:36:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762288600000|2025-11-04 20:36:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762288630000|2025-11-04 20:37:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762288660000|2025-11-04 20:37:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762288690000|2025-11-04 20:38:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762288700000|2025-11-04 20:38:20|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1762288710000|2025-11-04 20:38:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762288750000|2025-11-04 20:39:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762288790000|2025-11-04 20:39:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762288810000|2025-11-04 20:40:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762288870000|2025-11-04 20:41:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762288920000|2025-11-04 20:42:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762288930000|2025-11-04 20:42:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762289000000|2025-11-04 20:43:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762289180000|2025-11-04 20:46:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762289220000|2025-11-04 20:47:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1762289350000|2025-11-04 20:49:10|19.19|19.11|19.2|19.12|19.2|19.12|19.17|19.09|0
1762289370000|2025-11-04 20:49:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1762289400000|2025-11-04 20:50:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1762289420000|2025-11-04 20:50:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762289430000|2025-11-04 20:50:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762289440000|2025-11-04 20:50:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762289470000|2025-11-04 20:51:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1762289490000|2025-11-04 20:51:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1762289500000|2025-11-04 20:51:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762289510000|2025-11-04 20:51:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1762289540000|2025-11-04 20:52:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|10
1762289550000|2025-11-04 20:52:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762289570000|2025-11-04 20:52:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762289600000|2025-11-04 20:53:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762289640000|2025-11-04 20:54:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1762289660000|2025-11-04 20:54:20|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1762289670000|2025-11-04 20:54:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762289680000|2025-11-04 20:54:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762289750000|2025-11-04 20:55:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|19
1762289770000|2025-11-04 20:56:10|||||||||2
1762289800000|2025-11-04 20:56:40|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1762289820000|2025-11-04 20:57:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762289830000|2025-11-04 20:57:10|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|1
1762289860000|2025-11-04 20:57:40|||||||||1
1762289880000|2025-11-04 20:58:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762289890000|2025-11-04 20:58:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762289910000|2025-11-04 20:58:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1762289930000|2025-11-04 20:58:50|19.32|19.24|19.31|19.23|19.32|19.24|19.3|19.22|5
1762289950000|2025-11-04 20:59:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1762289990000|2025-11-04 20:59:50|19.31|19.23|19.3|19.22|19.34|19.26|19.3|19.22|0
1762290000000|2025-11-04 21:00:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762301700000|2025-11-05 00:15:00|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1762301740000|2025-11-05 00:15:40|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|4
1762301750000|2025-11-05 00:15:50|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|8
1762301760000|2025-11-05 00:16:00|19.46|19.16|19.46|19.16|19.46|19.16|19.44|19.14|8
1762301770000|2025-11-05 00:16:10|19.45|19.15|19.46|19.16|19.46|19.16|19.44|19.14|4
1762301780000|2025-11-05 00:16:20|19.45|19.15|19.44|19.14|19.45|19.15|19.44|19.14|0
1762301790000|2025-11-05 00:16:30|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|4
1762301800000|2025-11-05 00:16:40|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|4
1762301810000|2025-11-05 00:16:50|19.46|19.16|19.44|19.14|19.46|19.16|19.44|19.14|4
1762301820000|2025-11-05 00:17:00|19.46|19.16|19.47|19.17|19.48|19.18|19.46|19.16|4
1762301850000|2025-11-05 00:17:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1762301870000|2025-11-05 00:17:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1762301910000|2025-11-05 00:18:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1762301930000|2025-11-05 00:18:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1762302000000|2025-11-05 00:20:00|19.49|19.19|19.46|19.21|19.49|19.21|19.46|19.19|0
1762302200000|2025-11-05 00:23:20||19.16||19.16||19.16||19.16|0
1762302210000|2025-11-05 00:23:30|19.47|19.21|19.44|19.19|19.47|19.21|19.44|19.16|0
1762302220000|2025-11-05 00:23:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1762302260000|2025-11-05 00:24:20|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|0
1762302330000|2025-11-05 00:25:30|19.47|19.39|19.47|19.22|19.47|19.39|19.47|19.22|2
1762302360000|2025-11-05 00:26:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1762302370000|2025-11-05 00:26:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762302380000|2025-11-05 00:26:20|19.48|19.23|19.41|19.33|19.48|19.33|19.4|19.23|0
1762302400000|2025-11-05 00:26:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1762302410000|2025-11-05 00:26:50|19.41|19.33|19.41|19.33|19.48|19.33|19.41|19.23|0
1762302490000|2025-11-05 00:28:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762302640000|2025-11-05 00:30:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762302690000|2025-11-05 00:31:30|19.41|19.33|19.46|19.38|19.51|19.38|19.41|19.26|0
1762302720000|2025-11-05 00:32:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762302730000|2025-11-05 00:32:10|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1762302740000|2025-11-05 00:32:20|19.53|19.28|19.52|19.27|19.53|19.38|19.46|19.27|0
1762302750000|2025-11-05 00:32:30|19.53|19.28|19.52|19.27|19.53|19.38|19.46|19.27|0
1762302760000|2025-11-05 00:32:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762302770000|2025-11-05 00:32:50|19.52|19.27|19.53|19.28|19.53|19.38|19.45|19.27|0
1762302780000|2025-11-05 00:33:00|19.52|19.27|19.46|19.38|19.53|19.38|19.46|19.27|0
1762302800000|2025-11-05 00:33:20|19.45|19.37|19.52|19.27|19.52|19.37|19.45|19.27|0
1762302830000|2025-11-05 00:33:50|19.46|19.38|19.53|19.28|19.53|19.38|19.45|19.27|0
1762302840000|2025-11-05 00:34:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762302930000|2025-11-05 00:35:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762302940000|2025-11-05 00:35:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762302960000|2025-11-05 00:36:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762302970000|2025-11-05 00:36:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762303020000|2025-11-05 00:37:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762303140000|2025-11-05 00:39:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1762303420000|2025-11-05 00:43:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|3
1762303680000|2025-11-05 00:48:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1762303800000|2025-11-05 00:50:00|19.66|19.36|19.64|19.34|19.66|19.36|19.64|19.34|0
1762303810000|2025-11-05 00:50:10|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1762303830000|2025-11-05 00:50:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1762303910000|2025-11-05 00:51:50|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1762303920000|2025-11-05 00:52:00|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1762303970000|2025-11-05 00:52:50|19.64|19.36|19.66|19.36|19.66|19.36|19.64|19.36|0
1762303980000|2025-11-05 00:53:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1762304080000|2025-11-05 00:54:40|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1762304120000|2025-11-05 00:55:20|19.64|19.34|19.63|19.33|19.64|19.34|19.63|19.33|0
1762304130000|2025-11-05 00:55:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1762304350000|2025-11-05 00:59:10||19.39||19.39||19.39||19.39|0
1762304380000|2025-11-05 00:59:40|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1762304410000|2025-11-05 01:00:10|19.64|19.39|19.66|19.41|19.66|19.41|19.63|19.38|0
1762304450000|2025-11-05 01:00:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1762304470000|2025-11-05 01:01:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|9
1762304480000|2025-11-05 01:01:20|19.62|19.54|19.63|19.55|19.66|19.58|19.61|19.53|2
1762304500000|2025-11-05 01:01:40|19.59|19.51|19.66|19.41|19.66|19.51|19.59|19.41|1
1762304530000|2025-11-05 01:02:10|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|0
1762304550000|2025-11-05 01:02:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762304630000|2025-11-05 01:03:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762304640000|2025-11-05 01:04:00|19.64|19.39|19.67|19.42|19.67|19.42|19.64|19.39|0
1762304730000|2025-11-05 01:05:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1762304740000|2025-11-05 01:05:40|19.7|19.45|19.67|19.42|19.7|19.45|19.67|19.42|0
1762304750000|2025-11-05 01:05:50|19.6|19.52|19.67|19.42|19.68|19.53|19.6|19.42|0
1762304870000|2025-11-05 01:07:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762304880000|2025-11-05 01:08:00|19.67|19.42|19.61|19.53|19.67|19.53|19.61|19.42|0
1762305000000|2025-11-05 01:10:00|19.6|19.52|19.6|19.52|19.68|19.53|19.58|19.41|0
1762305010000|2025-11-05 01:10:10|19.68|19.43|19.61|19.53|19.68|19.53|19.6|19.41|0
1762305020000|2025-11-05 01:10:20|19.67|19.42|19.61|19.53|19.68|19.53|19.6|19.42|0
1762305030000|2025-11-05 01:10:30|19.6|19.52|19.67|19.42|19.67|19.52|19.6|19.42|0
1762305040000|2025-11-05 01:10:40|19.57|19.49|19.57|19.49|19.67|19.49|19.57|19.42|0
1762305060000|2025-11-05 01:11:00|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|0
1762305070000|2025-11-05 01:11:10|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|0
1762305090000|2025-11-05 01:11:30|19.63|19.38|19.66|19.41|19.66|19.41|19.63|19.38|0
1762305100000|2025-11-05 01:11:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1762305110000|2025-11-05 01:11:50|19.63|19.38|19.63|19.38|19.65|19.4|19.63|19.38|0
1762305120000|2025-11-05 01:12:00|19.65|19.4|19.65|19.4|19.66|19.41|19.63|19.38|0
1762305140000|2025-11-05 01:12:20|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1762305170000|2025-11-05 01:12:50|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|0
1762305180000|2025-11-05 01:13:00|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1762305300000|2025-11-05 01:15:00|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|0
1762305310000|2025-11-05 01:15:10|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|0
1762305330000|2025-11-05 01:15:30|19.62|19.37|19.64|19.39|19.64|19.39|19.62|19.37|0
1762305340000|2025-11-05 01:15:40|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762305390000|2025-11-05 01:16:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762305410000|2025-11-05 01:16:50|19.68|19.43|19.62|19.54|19.68|19.54|19.61|19.43|0
1762305420000|2025-11-05 01:17:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762305440000|2025-11-05 01:17:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1762305480000|2025-11-05 01:18:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762305490000|2025-11-05 01:18:10|19.68|19.43|19.61|19.53|19.68|19.53|19.61|19.43|0
1762305610000|2025-11-05 01:20:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1762305650000|2025-11-05 01:20:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1762305660000|2025-11-05 01:21:00|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|0
1762305670000|2025-11-05 01:21:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762305680000|2025-11-05 01:21:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1762305710000|2025-11-05 01:21:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1762305790000|2025-11-05 01:23:10|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1762305800000|2025-11-05 01:23:20|19.73|19.48|19.66|19.58|19.73|19.58|19.66|19.48|0
1762305810000|2025-11-05 01:23:30|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|1
1762305870000|2025-11-05 01:24:30|19.73|19.48|19.73|19.48|19.73|19.58|19.66|19.48|0
1762305880000|2025-11-05 01:24:40|19.72|19.47|19.66|19.58|19.72|19.58|19.66|19.47|0
1762305910000|2025-11-05 01:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1762305940000|2025-11-05 01:25:40|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1762305950000|2025-11-05 01:25:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1762305960000|2025-11-05 01:26:00|19.73|19.48|19.66|19.58|19.73|19.58|19.66|19.48|0
1762306030000|2025-11-05 01:27:10|19.72|19.47|19.72|19.47|19.72|19.54|19.62|19.47|0
1762306040000|2025-11-05 01:27:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1762306050000|2025-11-05 01:27:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762306060000|2025-11-05 01:27:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1762306070000|2025-11-05 01:27:50|19.72|19.47|19.62|19.54|19.72|19.54|19.62|19.47|0
1762306080000|2025-11-05 01:28:00|19.61|19.53|19.68|19.43|19.68|19.53|19.61|19.43|0
1762306090000|2025-11-05 01:28:10|19.61|19.53|19.68|19.43|19.68|19.53|19.61|19.43|0
1762306100000|2025-11-05 01:28:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1762306110000|2025-11-05 01:28:30|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1762306130000|2025-11-05 01:28:50|19.61|19.53|19.62|19.54|19.68|19.54|19.61|19.43|0
1762306150000|2025-11-05 01:29:10|19.68|19.43|19.61|19.53|19.68|19.53|19.61|19.43|0
1762306160000|2025-11-05 01:29:20|19.62|19.54|19.72|19.47|19.72|19.54|19.62|19.47|0
1762306210000|2025-11-05 01:30:10|19.62|19.54|19.67|19.42|19.68|19.54|19.62|19.42|0
1762306220000|2025-11-05 01:30:20|19.68|19.43|19.72|19.47|19.72|19.54|19.61|19.42|0
1762306230000|2025-11-05 01:30:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1762306240000|2025-11-05 01:30:40|19.72|19.47|19.68|19.43|19.72|19.54|19.61|19.43|0
1762306250000|2025-11-05 01:30:50|19.67|19.42|19.62|19.54|19.68|19.54|19.62|19.42|0
1762306260000|2025-11-05 01:31:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1762306270000|2025-11-05 01:31:10|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1762306280000|2025-11-05 01:31:20|19.73|19.48|19.66|19.58|19.73|19.58|19.66|19.48|0
1762306300000|2025-11-05 01:31:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1762306310000|2025-11-05 01:31:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1762306340000|2025-11-05 01:32:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1762306380000|2025-11-05 01:33:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1762306440000|2025-11-05 01:34:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1762306450000|2025-11-05 01:34:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1762306530000|2025-11-05 01:35:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1762306540000|2025-11-05 01:35:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1762306560000|2025-11-05 01:36:00|19.65|19.57|19.68|19.43|19.68|19.57|19.64|19.43|0
1762306630000|2025-11-05 01:37:10|19.7|19.45|19.73|19.48|19.73|19.48|19.7|19.45|0
1762306660000|2025-11-05 01:37:40|19.64|19.56|19.73|19.48|19.73|19.56|19.64|19.48|0
1762306690000|2025-11-05 01:38:10|19.66|19.58|19.67|19.59|19.73|19.59|19.66|19.48|0
1762306700000|2025-11-05 01:38:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1762306710000|2025-11-05 01:38:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1762306750000|2025-11-05 01:39:10|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|0
1762306770000|2025-11-05 01:39:30|19.78|19.53|19.78|19.53|19.78|19.61|19.69|19.53|3
1762306780000|2025-11-05 01:39:40|19.69|19.61|19.78|19.53|19.78|19.61|19.69|19.53|0
1762306800000|2025-11-05 01:40:00|19.69|19.61|19.78|19.53|19.78|19.61|19.67|19.52|0
1762306810000|2025-11-05 01:40:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1762306820000|2025-11-05 01:40:20|19.67|19.59|19.77|19.52|19.78|19.61|19.67|19.52|0
1762306830000|2025-11-05 01:40:30|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1762306840000|2025-11-05 01:40:40|19.67|19.59|19.72|19.47|19.73|19.59|19.66|19.47|0
1762306850000|2025-11-05 01:40:50|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1762306860000|2025-11-05 01:41:00|19.72|19.47|19.73|19.48|19.73|19.48|19.72|19.47|0
1762306910000|2025-11-05 01:41:50|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1762306930000|2025-11-05 01:42:10|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1762306940000|2025-11-05 01:42:20|19.72|19.47|19.73|19.48|19.73|19.48|19.72|19.47|0
1762306950000|2025-11-05 01:42:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1762306960000|2025-11-05 01:42:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1762306970000|2025-11-05 01:42:50|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1762306980000|2025-11-05 01:43:00|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1762306990000|2025-11-05 01:43:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1762307040000|2025-11-05 01:44:00|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1762307050000|2025-11-05 01:44:10|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1762307070000|2025-11-05 01:44:30|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1762307080000|2025-11-05 01:44:40|19.76|19.51|19.72|19.47|19.76|19.51|19.72|19.47|0
1762307100000|2025-11-05 01:45:00|19.73|19.48|19.73|19.48|19.76|19.51|19.73|19.48|0
1762307110000|2025-11-05 01:45:10|19.63|19.55|19.72|19.47|19.73|19.55|19.63|19.47|1
1762307140000|2025-11-05 01:45:40|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1762307150000|2025-11-05 01:45:50|19.71|19.46|19.71|19.46|19.72|19.47|19.71|19.46|0
1762307160000|2025-11-05 01:46:00|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1762307180000|2025-11-05 01:46:20|19.69|19.44|19.66|19.41|19.69|19.44|19.66|19.41|0
1762307190000|2025-11-05 01:46:30|19.67|19.42|19.67|19.42|19.67|19.42|19.66|19.41|0
1762307200000|2025-11-05 01:46:40|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307210000|2025-11-05 01:46:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307220000|2025-11-05 01:47:00|19.66|19.41|19.66|19.41|19.67|19.42|19.66|19.41|0
1762307230000|2025-11-05 01:47:10|19.67|19.42|19.66|19.41|19.67|19.42|19.66|19.41|0
1762307240000|2025-11-05 01:47:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307280000|2025-11-05 01:48:00|19.68|19.43|19.67|19.42|19.68|19.43|19.67|19.42|0
1762307290000|2025-11-05 01:48:10|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1762307300000|2025-11-05 01:48:20|19.69|19.44|19.72|19.47|19.72|19.47|19.69|19.44|0
1762307310000|2025-11-05 01:48:30|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1762307330000|2025-11-05 01:48:50|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1762307370000|2025-11-05 01:49:30|19.71|19.46|19.71|19.46|19.72|19.47|19.71|19.46|0
1762307380000|2025-11-05 01:49:40|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1762307390000|2025-11-05 01:49:50|19.69|19.44|19.67|19.42|19.69|19.44|19.66|19.41|0
1762307420000|2025-11-05 01:50:20|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1762307440000|2025-11-05 01:50:40|19.71|19.46|19.72|19.47|19.72|19.47|19.71|19.46|0
1762307540000|2025-11-05 01:52:20|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1762307550000|2025-11-05 01:52:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1762307580000|2025-11-05 01:53:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307590000|2025-11-05 01:53:10|19.67|19.42|19.66|19.41|19.67|19.42|19.66|19.41|0
1762307600000|2025-11-05 01:53:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307620000|2025-11-05 01:53:40|19.66|19.41|19.67|19.42|19.67|19.42|19.66|19.41|0
1762307630000|2025-11-05 01:53:50|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307640000|2025-11-05 01:54:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307650000|2025-11-05 01:54:10|19.66|19.41|19.67|19.42|19.67|19.42|19.66|19.41|0
1762307690000|2025-11-05 01:54:50|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307700000|2025-11-05 01:55:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307750000|2025-11-05 01:55:50|19.68|19.43|19.67|19.42|19.68|19.43|19.67|19.42|0
1762307770000|2025-11-05 01:56:10|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307780000|2025-11-05 01:56:20|19.67|19.42|19.67|19.42|19.67|19.42|19.66|19.41|0
1762307790000|2025-11-05 01:56:30|19.66|19.41|19.66|19.41|19.67|19.42|19.66|19.41|0
1762307810000|2025-11-05 01:56:50|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|0
1762307870000|2025-11-05 01:57:50|19.65|19.4|19.63|19.38|19.65|19.4|19.63|19.38|0
1762307880000|2025-11-05 01:58:00|19.65|19.4|19.67|19.42|19.67|19.42|19.65|19.4|0
1762307900000|2025-11-05 01:58:20|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307910000|2025-11-05 01:58:30|19.67|19.42|19.66|19.41|19.67|19.42|19.66|19.41|0
1762307920000|2025-11-05 01:58:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307930000|2025-11-05 01:58:50|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762307940000|2025-11-05 01:59:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762307950000|2025-11-05 01:59:10|19.66|19.41|19.67|19.42|19.67|19.42|19.66|19.41|0
1762307960000|2025-11-05 01:59:20|19.66|19.41|19.67|19.42|19.67|19.42|19.66|19.41|0
1762308000000|2025-11-05 02:00:00|19.66|19.41|19.67|19.42|19.67|19.42|19.66|19.41|0
1762308020000|2025-11-05 02:00:20|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|0
1762308030000|2025-11-05 02:00:30|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1762308040000|2025-11-05 02:00:40|19.65|19.4|19.67|19.42|19.67|19.42|19.65|19.4|0
1762308060000|2025-11-05 02:01:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762308120000|2025-11-05 02:02:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762308140000|2025-11-05 02:02:20|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762308150000|2025-11-05 02:02:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762308170000|2025-11-05 02:02:50|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762308200000|2025-11-05 02:03:20|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762308210000|2025-11-05 02:03:30|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762308240000|2025-11-05 02:04:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762308250000|2025-11-05 02:04:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762308270000|2025-11-05 02:04:30|19.66|19.36|19.66|19.36|19.66|19.41|19.64|19.36|0
1762308280000|2025-11-05 02:04:40|19.62|19.37|19.62|19.37|19.66|19.37|19.62|19.36|0
1762308290000|2025-11-05 02:04:50|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1762308300000|2025-11-05 02:05:00|19.62|19.37|19.62|19.37|19.66|19.37|19.62|19.36|0
1762308320000|2025-11-05 02:05:20|19.66|19.36|19.62|19.37|19.66|19.37|19.62|19.36|0
1762308330000|2025-11-05 02:05:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1762308340000|2025-11-05 02:05:40|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762308370000|2025-11-05 02:06:10|19.66|19.36|19.64|19.39|19.67|19.41|19.64|19.36|0
1762308380000|2025-11-05 02:06:20|19.66|19.36|19.64|19.39|19.66|19.41|19.64|19.36|0
1762308390000|2025-11-05 02:06:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1762308410000|2025-11-05 02:06:50|19.67|19.37|19.66|19.41|19.67|19.41|19.66|19.37|0
1762308420000|2025-11-05 02:07:00||19.36||19.36||19.36||19.36|0
1762308460000|2025-11-05 02:07:40|19.64|19.41|19.64|19.39|19.64|19.41|19.64|19.39|0
1762308480000|2025-11-05 02:08:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762308580000|2025-11-05 02:09:40|19.66|19.36|19.62|19.37|19.66|19.37|19.62|19.36|0
1762308640000|2025-11-05 02:10:40|19.66|19.36|19.66|19.36|19.66|19.38|19.62|19.36|0
1762308650000|2025-11-05 02:10:50|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762308760000|2025-11-05 02:12:40|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1762308770000|2025-11-05 02:12:50||19.41||19.41||19.41||19.36|0
1762308800000|2025-11-05 02:13:20|19.62|19.37|19.62|19.37|19.63|19.38|19.62|19.37|0
1762308810000|2025-11-05 02:13:30|19.64|19.39|19.64|19.39|19.66|19.41|19.64|19.39|0
1762308820000|2025-11-05 02:13:40|19.66|19.36|19.66|19.41|19.66|19.41|19.64|19.36|0
1762308830000|2025-11-05 02:13:50|19.62|19.36|19.62|19.37|19.62|19.37|19.62|19.36|0
1762308850000|2025-11-05 02:14:10|19.66|19.36|19.62|19.37|19.66|19.37|19.62|19.36|0
1762308860000|2025-11-05 02:14:20|19.66|19.36|19.62|19.37|19.66|19.37|19.62|19.36|0
1762308900000|2025-11-05 02:15:00|19.66|19.36|19.66|19.41|19.66|19.41|19.62|19.36|0
1762309030000|2025-11-05 02:17:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762309090000|2025-11-05 02:18:10|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762309110000|2025-11-05 02:18:30|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1762309120000|2025-11-05 02:18:40|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762309230000|2025-11-05 02:20:30|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1762309340000|2025-11-05 02:22:20|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1762309400000|2025-11-05 02:23:20|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1762309440000|2025-11-05 02:24:00|19.69|19.44|19.68|19.43|19.69|19.44|19.68|19.43|0
1762309470000|2025-11-05 02:24:30|19.69|19.44|19.71|19.41|19.71|19.44|19.69|19.41|0
1762309480000|2025-11-05 02:24:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1762309500000|2025-11-05 02:25:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1762309520000|2025-11-05 02:25:20|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1762309660000|2025-11-05 02:27:40|19.71|19.46|19.71|19.46|19.71|19.46|19.69|19.44|0
1762309670000|2025-11-05 02:27:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1762309710000|2025-11-05 02:28:30|19.69|19.39|19.66|19.41|19.69|19.41|19.66|19.39|0
1762309720000|2025-11-05 02:28:40|19.64|19.39|19.66|19.41|19.66|19.41|19.64|19.39|0
1762309730000|2025-11-05 02:28:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762309750000|2025-11-05 02:29:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1762309760000|2025-11-05 02:29:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1762309770000|2025-11-05 02:29:30|19.71|19.41|19.67|19.42|19.71|19.42|19.67|19.41|0
1762309780000|2025-11-05 02:29:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1762309790000|2025-11-05 02:29:50|19.67|19.42|19.67|19.42|19.71|19.42|19.67|19.41|0
1762309800000|2025-11-05 02:30:00|19.71|19.41|19.67|19.42|19.71|19.42|19.67|19.41|0
1762309880000|2025-11-05 02:31:20|19.64|19.39|19.64|19.39|19.66|19.41|19.63|19.38|0
1762309890000|2025-11-05 02:31:30|19.63|19.38|19.63|19.38|19.64|19.39|19.63|19.38|0
1762309900000|2025-11-05 02:31:40|19.66|19.41|19.63|19.38|19.66|19.41|19.63|19.38|0
1762309930000|2025-11-05 02:32:10|19.64|19.39|19.66|19.41|19.66|19.41|19.64|19.39|0
1762310020000|2025-11-05 02:33:40|19.64|19.39|19.63|19.38|19.64|19.39|19.63|19.38|0
1762310050000|2025-11-05 02:34:10|19.64|19.39|19.63|19.38|19.66|19.41|19.63|19.38|0
1762310110000|2025-11-05 02:35:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762310140000|2025-11-05 02:35:40|19.61|19.36|19.6|19.35|19.62|19.37|19.6|19.35|0
1762310200000|2025-11-05 02:36:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762310220000|2025-11-05 02:37:00|19.55|19.3|19.55|19.3|19.58|19.33|19.55|19.3|0
1762310230000|2025-11-05 02:37:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762310240000|2025-11-05 02:37:20|19.57|19.32|19.57|19.32|19.58|19.33|19.57|19.32|0
1762310250000|2025-11-05 02:37:30|19.6|19.35|19.47|19.39|19.6|19.39|19.47|19.32|0
1762310260000|2025-11-05 02:37:40|19.57|19.32|19.47|19.39|19.57|19.39|19.47|19.32|0
1762310270000|2025-11-05 02:37:50|19.57|19.32|19.47|19.39|19.57|19.39|19.47|19.32|0
1762310290000|2025-11-05 02:38:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1762310300000|2025-11-05 02:38:20|19.47|19.39|19.57|19.32|19.57|19.39|19.47|19.32|0
1762310330000|2025-11-05 02:38:50|19.46|19.38|19.51|19.26|19.53|19.38|19.46|19.22|0
1762310340000|2025-11-05 02:39:00|19.55|19.3|19.52|19.27|19.55|19.3|19.52|19.27|0
1762310360000|2025-11-05 02:39:20|19.55|19.3|19.52|19.27|19.55|19.3|19.52|19.27|0
1762310370000|2025-11-05 02:39:30|19.55|19.3|19.55|19.3|19.55|19.3|19.52|19.27|0
1762310390000|2025-11-05 02:39:50|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1762310400000|2025-11-05 02:40:00|19.55|19.3|19.52|19.27|19.55|19.3|19.52|19.27|0
1762310450000|2025-11-05 02:40:50|19.53|19.28|19.57|19.32|19.57|19.32|19.52|19.27|0
1762310470000|2025-11-05 02:41:10|19.61|19.31|19.57|19.32|19.61|19.32|19.57|19.31|4
1762310490000|2025-11-05 02:41:30|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1762310500000|2025-11-05 02:41:40|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762310580000|2025-11-05 02:43:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1762310680000|2025-11-05 02:44:40|||||||||1
1762310690000|2025-11-05 02:44:50|19.61|19.31|19.61|19.31|19.61|19.31|19.56|19.31|3
1762310720000|2025-11-05 02:45:20|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1762310730000|2025-11-05 02:45:30|19.61|19.31|19.59|19.29|19.61|19.31|19.59|19.29|0
1762310740000|2025-11-05 02:45:40|19.61|19.31|19.61|19.31|19.61|19.31|19.59|19.29|0
1762310780000|2025-11-05 02:46:20|19.59|19.29|19.61|19.31|19.61|19.31|19.59|19.29|0
1762310790000|2025-11-05 02:46:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1762310880000|2025-11-05 02:48:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1762310890000|2025-11-05 02:48:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1762310910000|2025-11-05 02:48:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1762311040000|2025-11-05 02:50:40|19.58|19.28|19.59|19.29|19.59|19.29|19.58|19.28|0
1762311060000|2025-11-05 02:51:00|19.56|19.31|19.54|19.29|19.56|19.31|19.54|19.29|0
1762311100000|2025-11-05 02:51:40|19.56|19.31|19.54|19.29|19.59|19.31|19.54|19.29|0
1762311130000|2025-11-05 02:52:10|19.59||19.54||19.59||19.54||0
1762311180000|2025-11-05 02:53:00|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1762311290000|2025-11-05 02:54:50|19.53|19.28|19.53|19.28|19.54|19.29|19.52|19.27|0
1762311300000|2025-11-05 02:55:00|19.52|19.27|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311310000|2025-11-05 02:55:10|19.53|19.28|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311320000|2025-11-05 02:55:20|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311330000|2025-11-05 02:55:30|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311340000|2025-11-05 02:55:40|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311350000|2025-11-05 02:55:50|19.53|19.28|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311360000|2025-11-05 02:56:00|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1762311370000|2025-11-05 02:56:10|19.53|19.28|19.48|19.23|19.54|19.29|19.48|19.23|0
1762311390000|2025-11-05 02:56:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1762311410000|2025-11-05 02:56:50|19.54|19.23|19.53|19.23|19.54|19.26|19.49|19.23|0
1762311420000|2025-11-05 02:57:00|19.49|19.24|19.54|19.24|19.54|19.24|19.49|19.23|0
1762311430000|2025-11-05 02:57:10|19.49|19.23|19.53|19.23|19.54|19.26|19.49|19.23|0
1762311440000|2025-11-05 02:57:20|19.49|19.24|19.54|19.24|19.54|19.26|19.49|19.23|0
1762311450000|2025-11-05 02:57:30|19.49|19.23|19.53|19.23|19.54|19.26|19.49|19.23|0
1762311460000|2025-11-05 02:57:40|19.49|19.24|19.54|19.24|19.54|19.26|19.49|19.23|0
1762311470000|2025-11-05 02:57:50|19.49|19.23|19.54|19.24|19.54|19.26|19.49|19.23|0
1762311480000|2025-11-05 02:58:00|19.49|19.23|19.49|19.24|19.54|19.26|19.49|19.23|0
1762311490000|2025-11-05 02:58:10|19.54||19.49||19.54||19.49||0
1762311500000|2025-11-05 02:58:20|19.54|19.26|19.54|19.24|19.54|19.26|19.49|19.23|0
1762311510000|2025-11-05 02:58:30|19.49|19.23|19.49|19.24|19.53|19.26|19.49|19.23|0
1762311560000|2025-11-05 02:59:20|19.54|19.23|19.53|19.23|19.54|19.24|19.49|19.23|0
1762311570000|2025-11-05 02:59:30|19.49|19.24|19.49|19.24|19.54|19.26|19.49|19.23|0
1762311590000|2025-11-05 02:59:50|19.48|19.23|19.49|19.24|19.49|19.24|19.48|19.23|0
1762311600000|2025-11-05 03:00:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1762311610000|2025-11-05 03:00:10|19.44|19.19|19.46|19.21|19.47|19.22|19.44|19.19|0
1762311620000|2025-11-05 03:00:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762311630000|2025-11-05 03:00:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1762311670000|2025-11-05 03:01:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762311730000|2025-11-05 03:02:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1762311750000|2025-11-05 03:02:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1762311770000|2025-11-05 03:02:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1762311780000|2025-11-05 03:03:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762311860000|2025-11-05 03:04:20|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762311910000|2025-11-05 03:05:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762311930000|2025-11-05 03:05:30|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762311950000|2025-11-05 03:05:50|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762311960000|2025-11-05 03:06:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762311970000|2025-11-05 03:06:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312030000|2025-11-05 03:07:10|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762312150000|2025-11-05 03:09:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312170000|2025-11-05 03:09:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312190000|2025-11-05 03:09:50|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312200000|2025-11-05 03:10:00|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762312210000|2025-11-05 03:10:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312220000|2025-11-05 03:10:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312240000|2025-11-05 03:10:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312260000|2025-11-05 03:11:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312280000|2025-11-05 03:11:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312290000|2025-11-05 03:11:30|19.43|19.18|19.42|19.17|19.43|19.18|19.42|19.17|0
1762312300000|2025-11-05 03:11:40|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762312310000|2025-11-05 03:11:50|19.43|19.18|19.44|19.19|19.44|19.19|19.43|19.18|0
1762312320000|2025-11-05 03:12:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312330000|2025-11-05 03:12:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312350000|2025-11-05 03:12:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312360000|2025-11-05 03:12:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312380000|2025-11-05 03:13:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312420000|2025-11-05 03:13:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312460000|2025-11-05 03:14:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762312470000|2025-11-05 03:14:30|19.39|19.14|19.42|19.17|19.42|19.17|19.39|19.14|0
1762312490000|2025-11-05 03:14:50|19.32|19.24|19.32|19.24|19.4|19.24|19.32|19.15|0
1762312500000|2025-11-05 03:15:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312620000|2025-11-05 03:17:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312630000|2025-11-05 03:17:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312640000|2025-11-05 03:17:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312650000|2025-11-05 03:17:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312670000|2025-11-05 03:17:50|19.42|19.17|19.43|19.18|19.43|19.18|19.42|19.17|0
1762312690000|2025-11-05 03:18:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312730000|2025-11-05 03:18:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312740000|2025-11-05 03:19:00|19.44|19.19|19.42|19.17|19.44|19.19|19.42|19.17|0
1762312750000|2025-11-05 03:19:10|19.43|19.18|19.42|19.17|19.44|19.19|19.42|19.17|0
1762312780000|2025-11-05 03:19:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312840000|2025-11-05 03:20:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312860000|2025-11-05 03:21:00|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1762312870000|2025-11-05 03:21:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312890000|2025-11-05 03:21:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312910000|2025-11-05 03:21:50|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762312920000|2025-11-05 03:22:00|19.43|19.18|19.42|19.17|19.43|19.18|19.42|19.17|0
1762312930000|2025-11-05 03:22:10|19.43|19.18|19.42|19.17|19.43|19.18|19.42|19.17|0
1762312940000|2025-11-05 03:22:20|19.43|19.18|19.42|19.17|19.43|19.18|19.42|19.17|0
1762312960000|2025-11-05 03:22:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762312970000|2025-11-05 03:22:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762312980000|2025-11-05 03:23:00|19.42|19.17|19.44|19.19|19.44|19.19|19.42|19.17|0
1762313010000|2025-11-05 03:23:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762313020000|2025-11-05 03:23:40|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1762313030000|2025-11-05 03:23:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1762313040000|2025-11-05 03:24:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762313310000|2025-11-05 03:28:30|19.41|19.16|19.4|19.15|19.41|19.16|19.4|19.15|0
1762313320000|2025-11-05 03:28:40|19.32|19.24|19.42|19.17|19.42|19.24|19.32|19.17|0
1762313330000|2025-11-05 03:28:50|19.32|19.24|19.42|19.17|19.42|19.24|19.32|19.15|0
1762313360000|2025-11-05 03:29:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762313380000|2025-11-05 03:29:40|19.42|19.17|19.32|19.24|19.42|19.24|19.32|19.17|0
1762313410000|2025-11-05 03:30:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762313520000|2025-11-05 03:32:00|19.4|19.15|19.32|19.24|19.4|19.24|19.32|19.15|0
1762313530000|2025-11-05 03:32:10|19.4|19.15|19.32|19.24|19.4|19.24|19.32|19.15|0
1762313540000|2025-11-05 03:32:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762313550000|2025-11-05 03:32:30|19.32|19.24|19.32|19.24|19.4|19.24|19.32|19.15|0
1762313560000|2025-11-05 03:32:40|19.42|19.17|19.32|19.24|19.42|19.24|19.32|19.17|0
1762313570000|2025-11-05 03:32:50|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1762313590000|2025-11-05 03:33:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762313630000|2025-11-05 03:33:50|19.41|19.16|19.32|19.24|19.42|19.24|19.32|19.16|0
1762313640000|2025-11-05 03:34:00|19.31|19.23|19.32|19.24|19.41|19.24|19.31|19.16|0
1762313650000|2025-11-05 03:34:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762313840000|2025-11-05 03:37:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762313860000|2025-11-05 03:37:40|19.41|19.16|19.42|19.17|19.42|19.17|19.41|19.16|0
1762314040000|2025-11-05 03:40:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762314300000|2025-11-05 03:45:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1762314310000|2025-11-05 03:45:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1762314350000|2025-11-05 03:45:50|19.33|19.03|19.29|19.04|19.33|19.04|19.29|19.03|0
1762314370000|2025-11-05 03:46:10|19.26|19.01|19.31|19.01|19.31|19.01|19.26|19.01|0
1762314440000|2025-11-05 03:47:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762314660000|2025-11-05 03:51:00|19.27|19.02|19.24|18.99|19.31|19.02|19.24|18.99|0
1762314670000|2025-11-05 03:51:10|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1762314680000|2025-11-05 03:51:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1762314760000|2025-11-05 03:52:40|19.28|18.98|19.29|19.04|19.29|19.04|19.28|18.98|0
1762314780000|2025-11-05 03:53:00||18.99||18.99||18.99||18.99|0
1762314790000|2025-11-05 03:53:10|19.28|19.03|19.29|18.99|19.31|19.04|19.28|18.99|0
1762314810000|2025-11-05 03:53:30||19.04||19.04||19.04||19.04|0
1762314820000|2025-11-05 03:53:40|19.31|19.01|19.29|18.99|19.31|19.01|19.29|18.99|0
1762314840000|2025-11-05 03:54:00|19.31|19.04|19.29|18.99|19.31|19.04|19.29|18.99|0
1762314880000|2025-11-05 03:54:40||19.04||19.04||19.04||19.04|0
1762314990000|2025-11-05 03:56:30|19.34|19.06|19.34|19.04|19.34|19.06|19.29|19.04|0
1762315020000|2025-11-05 03:57:00|19.29||19.29||19.29||19.29||0
1762315060000|2025-11-05 03:57:40||18.99||18.99||18.99||18.99|0
1762315080000|2025-11-05 03:58:00|19.31|19.04|19.31|19.01|19.31|19.04|19.31|19.01|0
1762315090000|2025-11-05 03:58:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762315220000|2025-11-05 04:00:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1762315230000|2025-11-05 04:00:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762315290000|2025-11-05 04:01:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1762315300000|2025-11-05 04:01:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762315380000|2025-11-05 04:03:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1762315390000|2025-11-05 04:03:10|19.34|19.04|19.36|19.06|19.36|19.09|19.34|19.04|0
1762315410000|2025-11-05 04:03:30|19.34|19.04|19.29|19.04|19.34|19.04|19.29|19.03|0
1762315460000|2025-11-05 04:04:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1762315470000|2025-11-05 04:04:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1762315500000|2025-11-05 04:05:00|19.33|19.03|19.34|19.04|19.36|19.07|19.32|19.03|0
1762315540000|2025-11-05 04:05:40||19.09||19.09||19.09||19.09|0
1762315680000|2025-11-05 04:08:00|19.36|19.11|19.37|19.12|19.37|19.12|19.36|19.11|0
1762315690000|2025-11-05 04:08:10|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1762315700000|2025-11-05 04:08:20|19.34|19.09|19.37|19.12|19.37|19.12|19.34|19.09|0
1762315800000|2025-11-05 04:10:00|19.38|19.13|19.39|19.14|19.39|19.14|19.38|19.13|0
1762315830000|2025-11-05 04:10:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1762315840000|2025-11-05 04:10:40|19.39|19.14|19.34|19.09|19.39|19.14|19.34|19.09|0
1762316070000|2025-11-05 04:14:30|19.36|19.11|19.37|19.12|19.37|19.12|19.36|19.11|0
1762316100000|2025-11-05 04:15:00|19.34|19.09|19.37|19.12|19.37|19.12|19.34|19.09|0
1762316120000|2025-11-05 04:15:20|19.38|19.13|19.37|19.12|19.39|19.14|19.37|19.12|0
1762316150000|2025-11-05 04:15:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762316160000|2025-11-05 04:16:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762316190000|2025-11-05 04:16:30|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1762316200000|2025-11-05 04:16:40|19.36|19.11|19.34|19.09|19.37|19.12|19.34|19.09|0
1762316230000|2025-11-05 04:17:10|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762316280000|2025-11-05 04:18:00|19.38|19.13|19.39|19.14|19.39|19.14|19.38|19.13|0
1762316300000|2025-11-05 04:18:20|19.4|19.15|19.4|19.15|19.4|19.15|19.38|19.13|9
1762316310000|2025-11-05 04:18:30|19.38|19.13|19.39|19.14|19.39|19.14|19.38|19.13|5
1762316420000|2025-11-05 04:20:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1762316430000|2025-11-05 04:20:30|19.39|19.14|19.37|19.12|19.39|19.14|19.37|19.12|0
1762316440000|2025-11-05 04:20:40|19.38|19.13|19.39|19.14|19.39|19.14|19.37|19.12|0
1762316470000|2025-11-05 04:21:10|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762316490000|2025-11-05 04:21:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1762316500000|2025-11-05 04:21:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762316530000|2025-11-05 04:22:10|19.38|19.13|19.39|19.14|19.39|19.14|19.38|19.13|0
1762316550000|2025-11-05 04:22:30|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762316570000|2025-11-05 04:22:50|19.3|19.22|19.38|19.13|19.38|19.22|19.3|19.13|0
1762316580000|2025-11-05 04:23:00|19.37|19.12|19.3|19.22|19.37|19.22|19.3|19.12|0
1762316590000|2025-11-05 04:23:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762316600000|2025-11-05 04:23:20|19.32|19.24|19.47|19.22|19.47|19.24|19.32|19.22|0
1762316610000|2025-11-05 04:23:30|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1762316620000|2025-11-05 04:23:40|19.31|19.23|19.37|19.12|19.37|19.23|19.31|19.12|0
1762316650000|2025-11-05 04:24:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1762316660000|2025-11-05 04:24:20|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|3
1762316700000|2025-11-05 04:25:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1762316720000|2025-11-05 04:25:20|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762316730000|2025-11-05 04:25:30|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1762316740000|2025-11-05 04:25:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1762316780000|2025-11-05 04:26:20|19.39|19.14|19.39|19.14|19.4|19.14|19.39|19.1|106
1762316800000|2025-11-05 04:26:40|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1762316810000|2025-11-05 04:26:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762316820000|2025-11-05 04:27:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762316850000|2025-11-05 04:27:30|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1762316860000|2025-11-05 04:27:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762316880000|2025-11-05 04:28:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762317080000|2025-11-05 04:31:20|19.39|19.14|19.29|19.21|19.39|19.21|19.29|19.14|0
1762317090000|2025-11-05 04:31:30|19.4|19.15|19.29|19.21|19.4|19.21|19.29|19.15|0
1762317100000|2025-11-05 04:31:40|19.3|19.22|19.4|19.15|19.4|19.22|19.3|19.15|0
1762317110000|2025-11-05 04:31:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762317120000|2025-11-05 04:32:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762317180000|2025-11-05 04:33:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762317210000|2025-11-05 04:33:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762317250000|2025-11-05 04:34:10|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1762317270000|2025-11-05 04:34:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762317310000|2025-11-05 04:35:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762317330000|2025-11-05 04:35:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762317340000|2025-11-05 04:35:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762317420000|2025-11-05 04:37:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762317430000|2025-11-05 04:37:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762317490000|2025-11-05 04:38:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762317520000|2025-11-05 04:38:40|19.4|19.15|19.41|19.16|19.41|19.16|19.4|19.15|0
1762317530000|2025-11-05 04:38:50|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762317570000|2025-11-05 04:39:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762317580000|2025-11-05 04:39:40|19.4|19.15|19.39|19.14|19.4|19.15|19.39|19.14|0
1762317680000|2025-11-05 04:41:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762317710000|2025-11-05 04:41:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762317760000|2025-11-05 04:42:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762317770000|2025-11-05 04:42:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762318200000|2025-11-05 04:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762318210000|2025-11-05 04:50:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762318220000|2025-11-05 04:50:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762318260000|2025-11-05 04:51:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762318270000|2025-11-05 04:51:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762318300000|2025-11-05 04:51:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762318440000|2025-11-05 04:54:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762318450000|2025-11-05 04:54:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318470000|2025-11-05 04:54:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762318490000|2025-11-05 04:54:50|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1762318500000|2025-11-05 04:55:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762318530000|2025-11-05 04:55:30|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762318540000|2025-11-05 04:55:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318550000|2025-11-05 04:55:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762318570000|2025-11-05 04:56:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318580000|2025-11-05 04:56:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762318600000|2025-11-05 04:56:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318620000|2025-11-05 04:57:00|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1762318630000|2025-11-05 04:57:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762318640000|2025-11-05 04:57:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318650000|2025-11-05 04:57:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762318660000|2025-11-05 04:57:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318750000|2025-11-05 04:59:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762318870000|2025-11-05 05:01:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762318890000|2025-11-05 05:01:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762318940000|2025-11-05 05:02:20|19.39|19.14|19.29|19.21|19.39|19.21|19.29|19.14|0
1762318970000|2025-11-05 05:02:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762319040000|2025-11-05 05:04:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762319130000|2025-11-05 05:05:30|19.41|19.16|19.4|19.15|19.41|19.16|19.4|19.15|0
1762319160000|2025-11-05 05:06:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762319170000|2025-11-05 05:06:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1762319190000|2025-11-05 05:06:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1762319220000|2025-11-05 05:07:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1762319280000|2025-11-05 05:08:00|19.39|19.14|19.39|19.14|19.39|19.21|19.29|19.14|0
1762319290000|2025-11-05 05:08:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762319300000|2025-11-05 05:08:20|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1762319320000|2025-11-05 05:08:40|19.29|19.21|19.29|19.21|19.39|19.21|19.29|19.14|0
1762319390000|2025-11-05 05:09:50|19.39|19.14|19.29|19.21|19.39|19.21|19.29|19.14|0
1762319440000|2025-11-05 05:10:40|19.39|19.14|19.29|19.21|19.39|19.21|19.29|19.14|0
1762319500000|2025-11-05 05:11:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762319520000|2025-11-05 05:12:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762319530000|2025-11-05 05:12:10|19.35|19.1|19.25|19.17|19.35|19.17|19.25|19.1|0
1762319540000|2025-11-05 05:12:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762319550000|2025-11-05 05:12:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762319580000|2025-11-05 05:13:00|19.35|19.1|19.25|19.17|19.35|19.17|19.25|19.1|0
1762319610000|2025-11-05 05:13:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762319630000|2025-11-05 05:13:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762319700000|2025-11-05 05:15:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762319710000|2025-11-05 05:15:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762319730000|2025-11-05 05:15:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762319740000|2025-11-05 05:15:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762319760000|2025-11-05 05:16:00|19.35|19.1|19.25|19.17|19.35|19.17|19.25|19.1|0
1762319770000|2025-11-05 05:16:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762319780000|2025-11-05 05:16:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762319790000|2025-11-05 05:16:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762319800000|2025-11-05 05:16:40|19.28|19.2|19.37|19.12|19.37|19.2|19.28|19.12|0
1762320050000|2025-11-05 05:20:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762320060000|2025-11-05 05:21:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762320140000|2025-11-05 05:22:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762320210000|2025-11-05 05:23:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762320230000|2025-11-05 05:23:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762320270000|2025-11-05 05:24:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762320310000|2025-11-05 05:25:10|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762320320000|2025-11-05 05:25:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762320330000|2025-11-05 05:25:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1762320350000|2025-11-05 05:25:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762320510000|2025-11-05 05:28:30|19.5|19.25|19.36|19.28|19.5|19.28|19.36|19.22|0
1762320520000|2025-11-05 05:28:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762320730000|2025-11-05 05:32:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1762320760000|2025-11-05 05:32:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762320780000|2025-11-05 05:33:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762320800000|2025-11-05 05:33:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1762320810000|2025-11-05 05:33:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762320840000|2025-11-05 05:34:00|19.46|19.21|19.46|19.21|19.46|19.31|19.39|19.21|0
1762320880000|2025-11-05 05:34:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762320910000|2025-11-05 05:35:10|19.45|19.2|19.35|19.27|19.46|19.27|19.35|19.2|0
1762320940000|2025-11-05 05:35:40|19.45|19.2|19.46|19.21|19.46|19.27|19.35|19.2|0
1762320960000|2025-11-05 05:36:00|19.47|19.22|19.4|19.32|19.47|19.32|19.4|19.22|0
1762321320000|2025-11-05 05:42:00|19.51|19.26|19.44|19.36|19.51|19.36|19.44|19.26|0
1762321330000|2025-11-05 05:42:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762321560000|2025-11-05 05:46:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762321690000|2025-11-05 05:48:10|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|0
1762321710000|2025-11-05 05:48:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762321720000|2025-11-05 05:48:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1762321740000|2025-11-05 05:49:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1762321750000|2025-11-05 05:49:10|19.51|19.43|19.52|19.44|19.52|19.44|19.5|19.42|0
1762321960000|2025-11-05 05:52:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1762321970000|2025-11-05 05:52:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1762322140000|2025-11-05 05:55:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1762322210000|2025-11-05 05:56:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1762322220000|2025-11-05 05:57:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762322340000|2025-11-05 05:59:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762322350000|2025-11-05 05:59:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762322390000|2025-11-05 05:59:50|19.49|19.41|19.58|19.33|19.58|19.41|19.49|19.33|0
1762322410000|2025-11-05 06:00:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1762322430000|2025-11-05 06:00:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1762322440000|2025-11-05 06:00:40|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1762322450000|2025-11-05 06:00:50|19.54|19.46|19.63|19.38|19.63|19.46|19.54|19.38|0
1762322460000|2025-11-05 06:01:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1762322470000|2025-11-05 06:01:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762322540000|2025-11-05 06:02:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762322550000|2025-11-05 06:02:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762322560000|2025-11-05 06:02:40|19.51|19.43|19.58|19.33|19.58|19.43|19.51|19.33|0
1762322570000|2025-11-05 06:02:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762322620000|2025-11-05 06:03:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1762322640000|2025-11-05 06:04:00|19.58|19.33|19.52|19.44|19.58|19.44|19.51|19.33|0
1762322660000|2025-11-05 06:04:20|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762322680000|2025-11-05 06:04:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1762322710000|2025-11-05 06:05:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1762322730000|2025-11-05 06:05:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1762322760000|2025-11-05 06:06:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1762322770000|2025-11-05 06:06:10|||||||||1
1762322790000|2025-11-05 06:06:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762322800000|2025-11-05 06:06:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1762322890000|2025-11-05 06:08:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1762322900000|2025-11-05 06:08:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762322950000|2025-11-05 06:09:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1762322970000|2025-11-05 06:09:30|19.49|19.41|19.56|19.31|19.56|19.41|19.49|19.31|0
1762322980000|2025-11-05 06:09:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1762322990000|2025-11-05 06:09:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762323030000|2025-11-05 06:10:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762323040000|2025-11-05 06:10:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1762323130000|2025-11-05 06:12:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762323150000|2025-11-05 06:12:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762323160000|2025-11-05 06:12:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1762323240000|2025-11-05 06:14:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762323270000|2025-11-05 06:14:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1762323280000|2025-11-05 06:14:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1762323290000|2025-11-05 06:14:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762323310000|2025-11-05 06:15:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1762323340000|2025-11-05 06:15:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762323370000|2025-11-05 06:16:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762323380000|2025-11-05 06:16:20|19.52|19.27|19.45|19.37|19.52|19.37|19.45|19.27|0
1762323440000|2025-11-05 06:17:20|19.52|19.27|19.45|19.37|19.52|19.37|19.45|19.27|0
1762323480000|2025-11-05 06:18:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762323490000|2025-11-05 06:18:10|19.41|19.33|19.51|19.26|19.51|19.33|19.41|19.26|0
1762323500000|2025-11-05 06:18:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323510000|2025-11-05 06:18:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323520000|2025-11-05 06:18:40|19.41|19.33|19.51|19.26|19.51|19.33|19.41|19.26|0
1762323560000|2025-11-05 06:19:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323570000|2025-11-05 06:19:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323580000|2025-11-05 06:19:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323600000|2025-11-05 06:20:00|19.51|19.26|19.41|19.33|19.51|19.33|19.41|19.26|0
1762323610000|2025-11-05 06:20:10|19.51|19.26|19.49|19.24|19.51|19.33|19.41|19.24|0
1762323620000|2025-11-05 06:20:20|19.41|19.33|19.41|19.33|19.51|19.33|19.41|19.26|0
1762323630000|2025-11-05 06:20:30|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1762323640000|2025-11-05 06:20:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323680000|2025-11-05 06:21:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762323700000|2025-11-05 06:21:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323720000|2025-11-05 06:22:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323730000|2025-11-05 06:22:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323740000|2025-11-05 06:22:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323750000|2025-11-05 06:22:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323780000|2025-11-05 06:23:00|19.52|19.27|19.52|19.27|19.52|19.27|19.51|19.26|0
1762323790000|2025-11-05 06:23:10|19.45|19.37|19.52|19.27|19.52|19.37|19.45|19.27|0
1762323810000|2025-11-05 06:23:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323860000|2025-11-05 06:24:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323870000|2025-11-05 06:24:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323900000|2025-11-05 06:25:00|19.41|19.33|19.51|19.26|19.51|19.33|19.41|19.26|0
1762323930000|2025-11-05 06:25:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762323980000|2025-11-05 06:26:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762323990000|2025-11-05 06:26:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762324000000|2025-11-05 06:26:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324070000|2025-11-05 06:27:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762324130000|2025-11-05 06:28:50|19.51|19.26|19.41|19.33|19.51|19.33|19.41|19.26|0
1762324180000|2025-11-05 06:29:40|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1762324200000|2025-11-05 06:30:00|19.51|19.26|19.41|19.33|19.51|19.33|19.41|19.26|0
1762324240000|2025-11-05 06:30:40|19.51|19.26|19.41|19.33|19.51|19.33|19.41|19.26|0
1762324260000|2025-11-05 06:31:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324300000|2025-11-05 06:31:40|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1762324330000|2025-11-05 06:32:10|19.41|19.33|19.41|19.33|19.51|19.33|19.41|19.26|0
1762324400000|2025-11-05 06:33:20|19.49|19.24|19.47|19.22|19.49|19.24|19.47|19.22|0
1762324410000|2025-11-05 06:33:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1762324430000|2025-11-05 06:33:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324440000|2025-11-05 06:34:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762324460000|2025-11-05 06:34:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324470000|2025-11-05 06:34:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762324480000|2025-11-05 06:34:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324510000|2025-11-05 06:35:10|19.41|19.33|19.51|19.26|19.51|19.33|19.41|19.26|0
1762324540000|2025-11-05 06:35:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762324600000|2025-11-05 06:36:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324660000|2025-11-05 06:37:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762324780000|2025-11-05 06:39:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762324810000|2025-11-05 06:40:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762324830000|2025-11-05 06:40:30|19.49|19.24|19.41|19.33|19.49|19.33|19.41|19.24|0
1762324850000|2025-11-05 06:40:50|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1762325100000|2025-11-05 06:45:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1762325110000|2025-11-05 06:45:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762325320000|2025-11-05 06:48:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1762325360000|2025-11-05 06:49:20|19.51|19.26|19.52|19.27|19.52|19.27|19.51|19.26|0
1762325520000|2025-11-05 06:52:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1762325680000|2025-11-05 06:54:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1762325830000|2025-11-05 06:57:10|19.51|19.26|19.43|19.35|19.51|19.35|19.43|19.26|0
1762326000000|2025-11-05 07:00:00|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|0
1762326020000|2025-11-05 07:00:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1762326030000|2025-11-05 07:00:30|19.39|19.31|19.4|19.32|19.4|19.32|19.38|19.3|0
1762326050000|2025-11-05 07:00:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1762326160000|2025-11-05 07:02:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762326170000|2025-11-05 07:02:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762326200000|2025-11-05 07:03:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1762326210000|2025-11-05 07:03:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1762326250000|2025-11-05 07:04:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762326260000|2025-11-05 07:04:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762326270000|2025-11-05 07:04:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762326300000|2025-11-05 07:05:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762326380000|2025-11-05 07:06:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|10
1762326680000|2025-11-05 07:11:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1762326700000|2025-11-05 07:11:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762326710000|2025-11-05 07:11:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1762326750000|2025-11-05 07:12:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1762326830000|2025-11-05 07:13:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1762327010000|2025-11-05 07:16:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762327190000|2025-11-05 07:19:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1762327210000|2025-11-05 07:20:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762327280000|2025-11-05 07:21:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762327410000|2025-11-05 07:23:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1762327430000|2025-11-05 07:23:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762327450000|2025-11-05 07:24:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1762327680000|2025-11-05 07:28:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762327740000|2025-11-05 07:29:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1762327750000|2025-11-05 07:29:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762327770000|2025-11-05 07:29:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762327800000|2025-11-05 07:30:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1762327830000|2025-11-05 07:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762327860000|2025-11-05 07:31:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1762327970000|2025-11-05 07:32:50|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|5
1762328010000|2025-11-05 07:33:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762328030000|2025-11-05 07:33:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762328040000|2025-11-05 07:34:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762328070000|2025-11-05 07:34:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762328080000|2025-11-05 07:34:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1762328120000|2025-11-05 07:35:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1762328140000|2025-11-05 07:35:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|10
1762328230000|2025-11-05 07:37:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|20
1762328340000|2025-11-05 07:39:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762328410000|2025-11-05 07:40:10|||||||||5
1762328430000|2025-11-05 07:40:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762328450000|2025-11-05 07:40:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762328460000|2025-11-05 07:41:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1762328570000|2025-11-05 07:42:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762328610000|2025-11-05 07:43:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1762328630000|2025-11-05 07:43:50|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|11
1762328770000|2025-11-05 07:46:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1762328780000|2025-11-05 07:46:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1762329190000|2025-11-05 07:53:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1762329370000|2025-11-05 07:56:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762329380000|2025-11-05 07:56:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|3
1762329400000|2025-11-05 07:56:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1762329420000|2025-11-05 07:57:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762329450000|2025-11-05 07:57:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|12
1762329500000|2025-11-05 07:58:20|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|1
1762329520000|2025-11-05 07:58:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1762329540000|2025-11-05 07:59:00|||||||||1
1762329570000|2025-11-05 07:59:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1762329580000|2025-11-05 07:59:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1762329600000|2025-11-05 08:00:00|19.56|19.48|19.62|19.54|19.62|19.54|19.56|19.48|90
1762329610000|2025-11-05 08:00:10|19.61|19.53|19.59|19.51|19.62|19.54|19.59|19.51|13
1762329620000|2025-11-05 08:00:20|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|1
1762329630000|2025-11-05 08:00:30|19.62|19.54|19.61|19.53|19.62|19.54|19.6|19.52|45
1762329640000|2025-11-05 08:00:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1762329660000|2025-11-05 08:01:00|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|31
1762329670000|2025-11-05 08:01:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|2
1762329680000|2025-11-05 08:01:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1762329690000|2025-11-05 08:01:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|13
1762329730000|2025-11-05 08:02:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1762329750000|2025-11-05 08:02:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1762329760000|2025-11-05 08:02:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1762329770000|2025-11-05 08:02:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1762329790000|2025-11-05 08:03:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1762329820000|2025-11-05 08:03:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1762329840000|2025-11-05 08:04:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1762329850000|2025-11-05 08:04:10|||||||||1
1762329900000|2025-11-05 08:05:00|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|142
1762329910000|2025-11-05 08:05:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1762329920000|2025-11-05 08:05:20|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|26
1762329930000|2025-11-05 08:05:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|50
1762329950000|2025-11-05 08:05:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1762329990000|2025-11-05 08:06:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|22
1762330000000|2025-11-05 08:06:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|26
1762330010000|2025-11-05 08:06:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762330020000|2025-11-05 08:07:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1762330030000|2025-11-05 08:07:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1762330040000|2025-11-05 08:07:20|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|0
1762330050000|2025-11-05 08:07:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1762330060000|2025-11-05 08:07:40|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|0
1762330070000|2025-11-05 08:07:50|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1762330080000|2025-11-05 08:08:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1762330100000|2025-11-05 08:08:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1762330110000|2025-11-05 08:08:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1762330120000|2025-11-05 08:08:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|50
1762330130000|2025-11-05 08:08:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762330140000|2025-11-05 08:09:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1762330160000|2025-11-05 08:09:20|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|5
1762330170000|2025-11-05 08:09:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|2
1762330180000|2025-11-05 08:09:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|1
1762330190000|2025-11-05 08:09:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1762330260000|2025-11-05 08:11:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762330320000|2025-11-05 08:12:00|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|14
1762330330000|2025-11-05 08:12:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762330350000|2025-11-05 08:12:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|70
1762330360000|2025-11-05 08:12:40|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1762330370000|2025-11-05 08:12:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762330380000|2025-11-05 08:13:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1762330390000|2025-11-05 08:13:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762330400000|2025-11-05 08:13:20|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|21
1762330410000|2025-11-05 08:13:30|19.36|19.28|19.37|19.29|19.38|19.3|19.36|19.28|0
1762330420000|2025-11-05 08:13:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762330430000|2025-11-05 08:13:50|||||||||8
1762330520000|2025-11-05 08:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|56
1762330550000|2025-11-05 08:15:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762330580000|2025-11-05 08:16:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|4
1762330590000|2025-11-05 08:16:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1762330600000|2025-11-05 08:16:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762330640000|2025-11-05 08:17:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762330650000|2025-11-05 08:17:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1762330660000|2025-11-05 08:17:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762330760000|2025-11-05 08:19:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762330780000|2025-11-05 08:19:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762330900000|2025-11-05 08:21:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1762330920000|2025-11-05 08:22:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1762330940000|2025-11-05 08:22:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1762330950000|2025-11-05 08:22:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1762330980000|2025-11-05 08:23:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762331010000|2025-11-05 08:23:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|439
1762331030000|2025-11-05 08:23:50|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|0
1762331040000|2025-11-05 08:24:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|58
1762331060000|2025-11-05 08:24:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|11
1762331080000|2025-11-05 08:24:40|19.44|19.36|19.41|19.33|19.44|19.36|19.4|19.32|0
1762331110000|2025-11-05 08:25:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762331130000|2025-11-05 08:25:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|14
1762331150000|2025-11-05 08:25:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762331210000|2025-11-05 08:26:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|25
1762331220000|2025-11-05 08:27:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|1
1762331230000|2025-11-05 08:27:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|46
1762331250000|2025-11-05 08:27:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1762331260000|2025-11-05 08:27:40|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|0
1762331270000|2025-11-05 08:27:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762331290000|2025-11-05 08:28:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762331310000|2025-11-05 08:28:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1762331330000|2025-11-05 08:28:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1762331340000|2025-11-05 08:29:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762331350000|2025-11-05 08:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762331370000|2025-11-05 08:29:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|50
1762331490000|2025-11-05 08:31:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1762331500000|2025-11-05 08:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762331510000|2025-11-05 08:31:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1762331520000|2025-11-05 08:32:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1762331540000|2025-11-05 08:32:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|75
1762331560000|2025-11-05 08:32:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1762331570000|2025-11-05 08:32:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762331580000|2025-11-05 08:33:00|||||||||7
1762331590000|2025-11-05 08:33:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1762331650000|2025-11-05 08:34:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1762331740000|2025-11-05 08:35:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1762331770000|2025-11-05 08:36:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1762331820000|2025-11-05 08:37:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762331840000|2025-11-05 08:37:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762331870000|2025-11-05 08:37:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762331930000|2025-11-05 08:38:50|||||||||41
1762331980000|2025-11-05 08:39:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|7
1762332010000|2025-11-05 08:40:10|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|56
1762332100000|2025-11-05 08:41:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|345
1762332110000|2025-11-05 08:41:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1762332140000|2025-11-05 08:42:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762332180000|2025-11-05 08:43:00|||||||||1
1762332190000|2025-11-05 08:43:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1762332280000|2025-11-05 08:44:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|146
1762332300000|2025-11-05 08:45:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|1
1762332340000|2025-11-05 08:45:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1762332360000|2025-11-05 08:46:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|4
1762332390000|2025-11-05 08:46:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|6
1762332400000|2025-11-05 08:46:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762332430000|2025-11-05 08:47:10|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1762332470000|2025-11-05 08:47:50|||||||||3
1762332550000|2025-11-05 08:49:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762332560000|2025-11-05 08:49:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|84
1762332580000|2025-11-05 08:49:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1762332610000|2025-11-05 08:50:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1762332650000|2025-11-05 08:50:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|13
1762332660000|2025-11-05 08:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762332670000|2025-11-05 08:51:10|||||||||39
1762332750000|2025-11-05 08:52:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|108
1762332770000|2025-11-05 08:52:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762332820000|2025-11-05 08:53:40|19.28|19.2|19.34|19.26|19.34|19.26|19.28|19.2|126
1762332860000|2025-11-05 08:54:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762332880000|2025-11-05 08:54:40|||||||||13
1762332900000|2025-11-05 08:55:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|142
1762332910000|2025-11-05 08:55:10|19.3|19.22|19.3|19.22|19.32|19.24|19.29|19.21|0
1762332920000|2025-11-05 08:55:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762332970000|2025-11-05 08:56:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762332990000|2025-11-05 08:56:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762333000000|2025-11-05 08:56:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762333010000|2025-11-05 08:56:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762333030000|2025-11-05 08:57:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762333100000|2025-11-05 08:58:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|2
1762333150000|2025-11-05 08:59:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762333160000|2025-11-05 08:59:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|23
1762333220000|2025-11-05 09:00:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|157
1762333230000|2025-11-05 09:00:30|||||||||2
1762333250000|2025-11-05 09:00:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1762333260000|2025-11-05 09:01:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762333340000|2025-11-05 09:02:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|102
1762333370000|2025-11-05 09:02:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1762333380000|2025-11-05 09:03:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|48
1762333420000|2025-11-05 09:03:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1762333430000|2025-11-05 09:03:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762333440000|2025-11-05 09:04:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762333450000|2025-11-05 09:04:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1762333470000|2025-11-05 09:04:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762333510000|2025-11-05 09:05:10|||||||||3
1762333520000|2025-11-05 09:05:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1762333540000|2025-11-05 09:05:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762333590000|2025-11-05 09:06:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762333610000|2025-11-05 09:06:50|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|19
1762333650000|2025-11-05 09:07:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1762333850000|2025-11-05 09:10:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762333860000|2025-11-05 09:11:00|||||||||25
1762333870000|2025-11-05 09:11:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|25
1762333890000|2025-11-05 09:11:30|||||||||50
1762333940000|2025-11-05 09:12:20|||||||||2
1762333960000|2025-11-05 09:12:40|||||||||2
1762333970000|2025-11-05 09:12:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1762333980000|2025-11-05 09:13:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|25
1762334010000|2025-11-05 09:13:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1762334040000|2025-11-05 09:14:00|||||||||1
1762334060000|2025-11-05 09:14:20|||||||||1
1762334140000|2025-11-05 09:15:40|||||||||1
1762334200000|2025-11-05 09:16:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|51
1762334240000|2025-11-05 09:17:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762334250000|2025-11-05 09:17:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1762334310000|2025-11-05 09:18:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762334340000|2025-11-05 09:19:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|59
1762334390000|2025-11-05 09:19:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1762334400000|2025-11-05 09:20:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|110
1762334540000|2025-11-05 09:22:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762334550000|2025-11-05 09:22:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762334570000|2025-11-05 09:22:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762334580000|2025-11-05 09:23:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762334620000|2025-11-05 09:23:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1762334710000|2025-11-05 09:25:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762334720000|2025-11-05 09:25:20|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|3
1762334730000|2025-11-05 09:25:30|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|1
1762334740000|2025-11-05 09:25:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762334800000|2025-11-05 09:26:40|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1762334820000|2025-11-05 09:27:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|3
1762334830000|2025-11-05 09:27:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1762334850000|2025-11-05 09:27:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762334880000|2025-11-05 09:28:00|||||||||5
1762334890000|2025-11-05 09:28:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|8
1762334900000|2025-11-05 09:28:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762334920000|2025-11-05 09:28:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|2
1762334970000|2025-11-05 09:29:30|||||||||7
1762335000000|2025-11-05 09:30:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1762335010000|2025-11-05 09:30:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1762335020000|2025-11-05 09:30:20|19.43|19.35|19.44|19.36|19.45|19.37|19.41|19.33|2
1762335040000|2025-11-05 09:30:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1762335070000|2025-11-05 09:31:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1762335080000|2025-11-05 09:31:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762335100000|2025-11-05 09:31:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1762335180000|2025-11-05 09:33:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762335190000|2025-11-05 09:33:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|9
1762335220000|2025-11-05 09:33:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762335270000|2025-11-05 09:34:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1762335310000|2025-11-05 09:35:10|||||||||5
1762335320000|2025-11-05 09:35:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1762335490000|2025-11-05 09:38:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1762335540000|2025-11-05 09:39:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|7
1762335560000|2025-11-05 09:39:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762335570000|2025-11-05 09:39:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762335630000|2025-11-05 09:40:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1762335640000|2025-11-05 09:40:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1762335680000|2025-11-05 09:41:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762335780000|2025-11-05 09:43:00|||||||||1
1762335800000|2025-11-05 09:43:20|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|16
1762335860000|2025-11-05 09:44:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|87
1762335910000|2025-11-05 09:45:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|7
1762335920000|2025-11-05 09:45:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|125
1762335930000|2025-11-05 09:45:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762335940000|2025-11-05 09:45:40|||||||||125
1762336150000|2025-11-05 09:49:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1762336170000|2025-11-05 09:49:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762336180000|2025-11-05 09:49:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762336340000|2025-11-05 09:52:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762336360000|2025-11-05 09:52:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762336410000|2025-11-05 09:53:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762336420000|2025-11-05 09:53:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|218
1762336470000|2025-11-05 09:54:30|||||||||480
1762336600000|2025-11-05 09:56:40|||||||||1
1762336610000|2025-11-05 09:56:50|||||||||1
1762336630000|2025-11-05 09:57:10|||||||||125
1762336650000|2025-11-05 09:57:30|||||||||2
1762336720000|2025-11-05 09:58:40|||||||||2
1762336810000|2025-11-05 10:00:10|||||||||1
1762336850000|2025-11-05 10:00:50|||||||||52
1762336870000|2025-11-05 10:01:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762336880000|2025-11-05 10:01:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1762336890000|2025-11-05 10:01:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762336900000|2025-11-05 10:01:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762336910000|2025-11-05 10:01:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|375
1762336950000|2025-11-05 10:02:30|19.31|19.23|19.27|19.19|19.32|19.24|19.27|19.19|30
1762336960000|2025-11-05 10:02:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|128
1762336970000|2025-11-05 10:02:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1762336980000|2025-11-05 10:03:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|18
1762336990000|2025-11-05 10:03:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762337000000|2025-11-05 10:03:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762337010000|2025-11-05 10:03:30|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|21
1762337020000|2025-11-05 10:03:40|||||||||1
1762337030000|2025-11-05 10:03:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|34
1762337040000|2025-11-05 10:04:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762337130000|2025-11-05 10:05:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|38
1762337150000|2025-11-05 10:05:50|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1762337170000|2025-11-05 10:06:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|1
1762337180000|2025-11-05 10:06:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|100
1762337190000|2025-11-05 10:06:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762337200000|2025-11-05 10:06:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1762337210000|2025-11-05 10:06:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762337220000|2025-11-05 10:07:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1762337240000|2025-11-05 10:07:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762337250000|2025-11-05 10:07:30|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|0
1762337300000|2025-11-05 10:08:20|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1762337310000|2025-11-05 10:08:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762337340000|2025-11-05 10:09:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|300
1762337360000|2025-11-05 10:09:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762337380000|2025-11-05 10:09:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|47
1762337390000|2025-11-05 10:09:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|79
1762337540000|2025-11-05 10:12:20|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|3
1762337590000|2025-11-05 10:13:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|25
1762337610000|2025-11-05 10:13:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1762337640000|2025-11-05 10:14:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762337670000|2025-11-05 10:14:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762337700000|2025-11-05 10:15:00|||||||||1
1762337710000|2025-11-05 10:15:10|||||||||160
1762337730000|2025-11-05 10:15:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|18
1762337770000|2025-11-05 10:16:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|12
1762337800000|2025-11-05 10:16:40|||||||||20
1762337810000|2025-11-05 10:16:50|||||||||16
1762337880000|2025-11-05 10:18:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|149
1762338010000|2025-11-05 10:20:10|||||||||8
1762338240000|2025-11-05 10:24:00|||||||||9
1762338410000|2025-11-05 10:26:50|||||||||3
1762338510000|2025-11-05 10:28:30|||||||||4
1762338600000|2025-11-05 10:30:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|126
1762338630000|2025-11-05 10:30:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|16
1762338650000|2025-11-05 10:30:50|||||||||78
1762338860000|2025-11-05 10:34:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762338900000|2025-11-05 10:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1762338950000|2025-11-05 10:35:50|||||||||1
1762339110000|2025-11-05 10:38:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|48
1762339120000|2025-11-05 10:38:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|2
1762339240000|2025-11-05 10:40:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762339530000|2025-11-05 10:45:30|||||||||1
1762339540000|2025-11-05 10:45:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|25
1762339550000|2025-11-05 10:45:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1762339560000|2025-11-05 10:46:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762339570000|2025-11-05 10:46:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762339610000|2025-11-05 10:46:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762339680000|2025-11-05 10:48:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1762339730000|2025-11-05 10:48:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762339740000|2025-11-05 10:49:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762339800000|2025-11-05 10:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762339810000|2025-11-05 10:50:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762339820000|2025-11-05 10:50:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762339830000|2025-11-05 10:50:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762339860000|2025-11-05 10:51:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762339870000|2025-11-05 10:51:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|98
1762339920000|2025-11-05 10:52:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1762339990000|2025-11-05 10:53:10|||||||||1
1762340010000|2025-11-05 10:53:30|||||||||3
1762340030000|2025-11-05 10:53:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762340070000|2025-11-05 10:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762340080000|2025-11-05 10:54:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1762340090000|2025-11-05 10:54:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|21
1762340170000|2025-11-05 10:56:10|19.49|19.41|19.48|19.4|19.51|19.43|19.48|19.4|28
1762340190000|2025-11-05 10:56:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1762340240000|2025-11-05 10:57:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1762340270000|2025-11-05 10:57:50|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1762340280000|2025-11-05 10:58:00|||||||||14
1762340300000|2025-11-05 10:58:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1762340310000|2025-11-05 10:58:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|17
1762340350000|2025-11-05 10:59:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|3
1762340410000|2025-11-05 11:00:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1762340420000|2025-11-05 11:00:20|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|3
1762340430000|2025-11-05 11:00:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|3
1762340470000|2025-11-05 11:01:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1762340490000|2025-11-05 11:01:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762340500000|2025-11-05 11:01:40|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|9
1762340540000|2025-11-05 11:02:20|19.49|19.41|19.51|19.43|19.52|19.44|19.49|19.41|0
1762340550000|2025-11-05 11:02:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1762340560000|2025-11-05 11:02:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|9
1762340580000|2025-11-05 11:03:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762340590000|2025-11-05 11:03:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1762340600000|2025-11-05 11:03:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762340640000|2025-11-05 11:04:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1762340710000|2025-11-05 11:05:10|||||||||1
1762340870000|2025-11-05 11:07:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762340880000|2025-11-05 11:08:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762340910000|2025-11-05 11:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|120
1762340930000|2025-11-05 11:08:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|12
1762340940000|2025-11-05 11:09:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1762340950000|2025-11-05 11:09:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1762340980000|2025-11-05 11:09:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1762341040000|2025-11-05 11:10:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|15
1762341080000|2025-11-05 11:11:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762341090000|2025-11-05 11:11:30|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|14
1762341100000|2025-11-05 11:11:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1762341110000|2025-11-05 11:11:50|||||||||1
1762341120000|2025-11-05 11:12:00|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1762341130000|2025-11-05 11:12:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|17
1762341140000|2025-11-05 11:12:20|||||||||5
1762341180000|2025-11-05 11:13:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1762341240000|2025-11-05 11:14:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1762341280000|2025-11-05 11:14:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1762341310000|2025-11-05 11:15:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1762341340000|2025-11-05 11:15:40|||||||||2
1762341380000|2025-11-05 11:16:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|33
1762341390000|2025-11-05 11:16:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1762341430000|2025-11-05 11:17:10|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|53
1762341490000|2025-11-05 11:18:10|||||||||1
1762341500000|2025-11-05 11:18:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1762341510000|2025-11-05 11:18:30|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1762341530000|2025-11-05 11:18:50|||||||||5
1762341590000|2025-11-05 11:19:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1762341610000|2025-11-05 11:20:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|39
1762341670000|2025-11-05 11:21:10|||||||||1
1762341800000|2025-11-05 11:23:20|||||||||5
1762341890000|2025-11-05 11:24:50|||||||||1
1762342030000|2025-11-05 11:27:10|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|105
1762342050000|2025-11-05 11:27:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1762342130000|2025-11-05 11:28:50|||||||||1
1762342200000|2025-11-05 11:30:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762342250000|2025-11-05 11:30:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|15
1762342270000|2025-11-05 11:31:10|19.45|19.37|19.46|19.38|19.46|19.38|19.43|19.35|0
1762342300000|2025-11-05 11:31:40|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1762342320000|2025-11-05 11:32:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762342360000|2025-11-05 11:32:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762342410000|2025-11-05 11:33:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762342420000|2025-11-05 11:33:40|||||||||1
1762342460000|2025-11-05 11:34:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1762342510000|2025-11-05 11:35:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762342540000|2025-11-05 11:35:40|||||||||1
1762342560000|2025-11-05 11:36:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1762342600000|2025-11-05 11:36:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762342610000|2025-11-05 11:36:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762342680000|2025-11-05 11:38:00|||||||||1
1762342690000|2025-11-05 11:38:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|3
1762342750000|2025-11-05 11:39:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1762342770000|2025-11-05 11:39:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762342780000|2025-11-05 11:39:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1762342790000|2025-11-05 11:39:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762342810000|2025-11-05 11:40:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|9
1762342850000|2025-11-05 11:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762342860000|2025-11-05 11:41:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|108
1762342870000|2025-11-05 11:41:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|3
1762342890000|2025-11-05 11:41:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|3
1762343030000|2025-11-05 11:43:50|||||||||43
1762343080000|2025-11-05 11:44:40|||||||||4
1762343210000|2025-11-05 11:46:50|||||||||1
1762343540000|2025-11-05 11:52:20|||||||||1
1762343570000|2025-11-05 11:52:50|||||||||2
1762343740000|2025-11-05 11:55:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|112
1762343750000|2025-11-05 11:55:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762343760000|2025-11-05 11:56:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762343800000|2025-11-05 11:56:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762343810000|2025-11-05 11:56:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762343820000|2025-11-05 11:57:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|31
1762343880000|2025-11-05 11:58:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762343990000|2025-11-05 11:59:50|||||||||1
1762344020000|2025-11-05 12:00:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1762344070000|2025-11-05 12:01:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|17
1762344080000|2025-11-05 12:01:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1762344140000|2025-11-05 12:02:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762344160000|2025-11-05 12:02:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1762344170000|2025-11-05 12:02:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1762344180000|2025-11-05 12:03:00|||||||||1
1762344420000|2025-11-05 12:07:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762344470000|2025-11-05 12:07:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|2
1762344480000|2025-11-05 12:08:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1762344600000|2025-11-05 12:10:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762344630000|2025-11-05 12:10:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1762344650000|2025-11-05 12:10:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762344690000|2025-11-05 12:11:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762344730000|2025-11-05 12:12:10|||||||||1
1762344850000|2025-11-05 12:14:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|200
1762344890000|2025-11-05 12:14:50|||||||||200
1762344900000|2025-11-05 12:15:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|61
1762345010000|2025-11-05 12:16:50|||||||||2
1762345020000|2025-11-05 12:17:00|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|24
1762345060000|2025-11-05 12:17:40|||||||||1
1762345090000|2025-11-05 12:18:10|||||||||1
1762345120000|2025-11-05 12:18:40|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|35
1762345380000|2025-11-05 12:23:00|||||||||12
1762345460000|2025-11-05 12:24:20|||||||||1
1762345640000|2025-11-05 12:27:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|12
1762345650000|2025-11-05 12:27:30|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|2
1762345690000|2025-11-05 12:28:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762345750000|2025-11-05 12:29:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762345770000|2025-11-05 12:29:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762345800000|2025-11-05 12:30:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762345830000|2025-11-05 12:30:30|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|8
1762345890000|2025-11-05 12:31:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1762345900000|2025-11-05 12:31:40|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1762345950000|2025-11-05 12:32:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762345990000|2025-11-05 12:33:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1762346120000|2025-11-05 12:35:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1762346190000|2025-11-05 12:36:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|6
1762346220000|2025-11-05 12:37:00|||||||||1
1762346240000|2025-11-05 12:37:20|||||||||1
1762346360000|2025-11-05 12:39:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1762346530000|2025-11-05 12:42:10|||||||||1
1762346640000|2025-11-05 12:44:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|16
1762346650000|2025-11-05 12:44:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762346660000|2025-11-05 12:44:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762346670000|2025-11-05 12:44:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762346700000|2025-11-05 12:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|25
1762346710000|2025-11-05 12:45:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1762346720000|2025-11-05 12:45:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1762346760000|2025-11-05 12:46:00|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|1
1762346770000|2025-11-05 12:46:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1762346780000|2025-11-05 12:46:20|19.2|19.12|19.22|19.14|19.23|19.15|19.2|19.12|0
1762346830000|2025-11-05 12:47:10|||||||||18
1762346910000|2025-11-05 12:48:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1762346990000|2025-11-05 12:49:50|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|4
1762347040000|2025-11-05 12:50:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|90
1762347160000|2025-11-05 12:52:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1762347210000|2025-11-05 12:53:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762347370000|2025-11-05 12:56:10|||||||||1
1762347400000|2025-11-05 12:56:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|12
1762347440000|2025-11-05 12:57:20|||||||||42
1762347460000|2025-11-05 12:57:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762347470000|2025-11-05 12:57:50|||||||||88
1762347500000|2025-11-05 12:58:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1762347530000|2025-11-05 12:58:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|6
1762347590000|2025-11-05 12:59:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762347600000|2025-11-05 13:00:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1762347610000|2025-11-05 13:00:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1762347650000|2025-11-05 13:00:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762347780000|2025-11-05 13:03:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1762347790000|2025-11-05 13:03:10|||||||||1
1762347810000|2025-11-05 13:03:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1762347860000|2025-11-05 13:04:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762347880000|2025-11-05 13:04:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1762347930000|2025-11-05 13:05:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762347940000|2025-11-05 13:05:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762347960000|2025-11-05 13:06:00|||||||||1
1762347980000|2025-11-05 13:06:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|5
1762348000000|2025-11-05 13:06:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1762348010000|2025-11-05 13:06:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762348030000|2025-11-05 13:07:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1762348050000|2025-11-05 13:07:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1762348110000|2025-11-05 13:08:30|||||||||13
1762348210000|2025-11-05 13:10:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1762348290000|2025-11-05 13:11:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1762348310000|2025-11-05 13:11:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762348470000|2025-11-05 13:14:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|6
1762348480000|2025-11-05 13:14:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1762348490000|2025-11-05 13:14:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1762348500000|2025-11-05 13:15:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1762348610000|2025-11-05 13:16:50|||||||||1
1762348630000|2025-11-05 13:17:10|||||||||36
1762348640000|2025-11-05 13:17:20|||||||||119
1762348690000|2025-11-05 13:18:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|33
1762348700000|2025-11-05 13:18:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762348750000|2025-11-05 13:19:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1762348770000|2025-11-05 13:19:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762348780000|2025-11-05 13:19:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762348790000|2025-11-05 13:19:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762348830000|2025-11-05 13:20:30|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|0
1762348840000|2025-11-05 13:20:40|19.24|19.16|19.24|19.16|19.25|19.17|19.23|19.15|0
1762348850000|2025-11-05 13:20:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1762348880000|2025-11-05 13:21:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762348940000|2025-11-05 13:22:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|2
1762348990000|2025-11-05 13:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762349180000|2025-11-05 13:26:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|60
1762349220000|2025-11-05 13:27:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|79
1762349280000|2025-11-05 13:28:00|||||||||5
1762349290000|2025-11-05 13:28:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|42
1762349300000|2025-11-05 13:28:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762349310000|2025-11-05 13:28:30|||||||||4
1762349320000|2025-11-05 13:28:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1762349360000|2025-11-05 13:29:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762349410000|2025-11-05 13:30:10|||||||||1
1762349430000|2025-11-05 13:30:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762349450000|2025-11-05 13:30:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|11
1762349490000|2025-11-05 13:31:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762349510000|2025-11-05 13:31:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762349600000|2025-11-05 13:33:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|18
1762349610000|2025-11-05 13:33:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1762349680000|2025-11-05 13:34:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|3
1762349700000|2025-11-05 13:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762349730000|2025-11-05 13:35:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762349740000|2025-11-05 13:35:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1762349750000|2025-11-05 13:35:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762349780000|2025-11-05 13:36:20|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|1
1762349840000|2025-11-05 13:37:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762349930000|2025-11-05 13:38:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|44
1762349940000|2025-11-05 13:39:00|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|1
1762349960000|2025-11-05 13:39:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|26
1762349970000|2025-11-05 13:39:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762350000000|2025-11-05 13:40:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1762350010000|2025-11-05 13:40:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762350330000|2025-11-05 13:45:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|6
1762350390000|2025-11-05 13:46:30|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|1
1762350910000|2025-11-05 13:55:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|2
1762350920000|2025-11-05 13:55:20|||||||||1
1762350950000|2025-11-05 13:55:50|||||||||10
1762350960000|2025-11-05 13:56:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|11
1762350970000|2025-11-05 13:56:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1762351010000|2025-11-05 13:56:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|10
1762351020000|2025-11-05 13:57:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762351080000|2025-11-05 13:58:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762351100000|2025-11-05 13:58:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1762351180000|2025-11-05 13:59:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|15
1762351190000|2025-11-05 13:59:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762351210000|2025-11-05 14:00:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|9
1762351220000|2025-11-05 14:00:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1762351230000|2025-11-05 14:00:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1762351240000|2025-11-05 14:00:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1762351250000|2025-11-05 14:00:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1762351270000|2025-11-05 14:01:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1762351280000|2025-11-05 14:01:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1762351290000|2025-11-05 14:01:30|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1762351370000|2025-11-05 14:02:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1762351390000|2025-11-05 14:03:10|||||||||1
1762351630000|2025-11-05 14:07:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762351800000|2025-11-05 14:10:00|||||||||1
1762351820000|2025-11-05 14:10:20|||||||||8
1762351830000|2025-11-05 14:10:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1762351840000|2025-11-05 14:10:40|19.18|19.1|19.17|19.09|19.18|19.1|19.15|19.07|2
1762351850000|2025-11-05 14:10:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|5
1762351860000|2025-11-05 14:11:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|1
1762351950000|2025-11-05 14:12:30|||||||||1
1762352110000|2025-11-05 14:15:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|129
1762352130000|2025-11-05 14:15:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762352140000|2025-11-05 14:15:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762352150000|2025-11-05 14:15:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762352160000|2025-11-05 14:16:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762352170000|2025-11-05 14:16:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1762352190000|2025-11-05 14:16:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1762352230000|2025-11-05 14:17:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762352240000|2025-11-05 14:17:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762352270000|2025-11-05 14:17:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762352300000|2025-11-05 14:18:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762352340000|2025-11-05 14:19:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762352360000|2025-11-05 14:19:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762352370000|2025-11-05 14:19:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762352390000|2025-11-05 14:19:50|||||||||2
1762352400000|2025-11-05 14:20:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762352590000|2025-11-05 14:23:10|||||||||3
1762352660000|2025-11-05 14:24:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|24
1762352700000|2025-11-05 14:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762352710000|2025-11-05 14:25:10|||||||||1
1762352750000|2025-11-05 14:25:50|||||||||53
1762352780000|2025-11-05 14:26:20|||||||||40
1762352830000|2025-11-05 14:27:10|||||||||1
1762352940000|2025-11-05 14:29:00|||||||||2
1762352970000|2025-11-05 14:29:30|||||||||1
1762352990000|2025-11-05 14:29:50|||||||||9
1762353000000|2025-11-05 14:30:00|19.21|19.13|19.22|19.14|19.25|19.17|19.21|19.13|78
1762353020000|2025-11-05 14:30:20|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|8
1762353030000|2025-11-05 14:30:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762353050000|2025-11-05 14:30:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762353110000|2025-11-05 14:31:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762353120000|2025-11-05 14:32:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1762353130000|2025-11-05 14:32:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|57
1762353160000|2025-11-05 14:32:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|3
1762353170000|2025-11-05 14:32:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1762353190000|2025-11-05 14:33:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|1
1762353210000|2025-11-05 14:33:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762353220000|2025-11-05 14:33:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1762353240000|2025-11-05 14:34:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762353280000|2025-11-05 14:34:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|9
1762353290000|2025-11-05 14:34:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762353310000|2025-11-05 14:35:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|50
1762353320000|2025-11-05 14:35:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762353340000|2025-11-05 14:35:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762353360000|2025-11-05 14:36:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|70
1762353380000|2025-11-05 14:36:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1762353410000|2025-11-05 14:36:50|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|54
1762353420000|2025-11-05 14:37:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1762353430000|2025-11-05 14:37:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1762353450000|2025-11-05 14:37:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762353460000|2025-11-05 14:37:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762353470000|2025-11-05 14:37:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1762353480000|2025-11-05 14:38:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1762353490000|2025-11-05 14:38:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1762353540000|2025-11-05 14:39:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|6
1762353550000|2025-11-05 14:39:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1762353560000|2025-11-05 14:39:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1762353580000|2025-11-05 14:39:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|1
1762353600000|2025-11-05 14:40:00|19.15|19.07|19.15|19.07|19.18|19.1|19.15|19.07|0
1762353610000|2025-11-05 14:40:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762353620000|2025-11-05 14:40:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762353630000|2025-11-05 14:40:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|13
1762353640000|2025-11-05 14:40:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762353660000|2025-11-05 14:41:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762353680000|2025-11-05 14:41:20|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1762353690000|2025-11-05 14:41:30|||||||||3
1762353720000|2025-11-05 14:42:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1762353750000|2025-11-05 14:42:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762353760000|2025-11-05 14:42:40|||||||||1
1762353770000|2025-11-05 14:42:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|18
1762353800000|2025-11-05 14:43:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|8
1762353810000|2025-11-05 14:43:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762353820000|2025-11-05 14:43:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762353860000|2025-11-05 14:44:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762353870000|2025-11-05 14:44:30|||||||||7
1762353930000|2025-11-05 14:45:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|13
1762353940000|2025-11-05 14:45:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1762353980000|2025-11-05 14:46:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1762353990000|2025-11-05 14:46:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|13
1762354000000|2025-11-05 14:46:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|13
1762354020000|2025-11-05 14:47:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762354030000|2025-11-05 14:47:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|53
1762354050000|2025-11-05 14:47:30|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|0
1762354060000|2025-11-05 14:47:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1762354070000|2025-11-05 14:47:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1762354080000|2025-11-05 14:48:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1762354100000|2025-11-05 14:48:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1762354110000|2025-11-05 14:48:30|||||||||24
1762354120000|2025-11-05 14:48:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762354140000|2025-11-05 14:49:00|||||||||9
1762354180000|2025-11-05 14:49:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762354190000|2025-11-05 14:49:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|13
1762354200000|2025-11-05 14:50:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1762354220000|2025-11-05 14:50:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1762354230000|2025-11-05 14:50:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762354340000|2025-11-05 14:52:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|28
1762354360000|2025-11-05 14:52:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762354370000|2025-11-05 14:52:50|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|2
1762354380000|2025-11-05 14:53:00|||||||||1
1762354390000|2025-11-05 14:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762354420000|2025-11-05 14:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1762354430000|2025-11-05 14:53:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|3
1762354480000|2025-11-05 14:54:40|||||||||1
1762354500000|2025-11-05 14:55:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762354510000|2025-11-05 14:55:10|||||||||1
1762354520000|2025-11-05 14:55:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|25
1762354530000|2025-11-05 14:55:30|||||||||2
1762354600000|2025-11-05 14:56:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|16
1762354610000|2025-11-05 14:56:50|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1762354620000|2025-11-05 14:57:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|53
1762354660000|2025-11-05 14:57:40|||||||||12
1762354680000|2025-11-05 14:58:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|35
1762354690000|2025-11-05 14:58:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1762354700000|2025-11-05 14:58:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|1
1762354710000|2025-11-05 14:58:30|18.83|18.75|18.8|18.72|18.84|18.76|18.8|18.72|0
1762354720000|2025-11-05 14:58:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1762354730000|2025-11-05 14:58:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1762354760000|2025-11-05 14:59:20|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1762354770000|2025-11-05 14:59:30|||||||||4
1762354800000|2025-11-05 15:00:00|18.79|18.71|18.81|18.73|18.83|18.75|18.79|18.71|27
1762354810000|2025-11-05 15:00:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762354820000|2025-11-05 15:00:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|4
1762354830000|2025-11-05 15:00:30|18.83|18.75|18.82|18.74|18.83|18.75|18.8|18.72|0
1762354840000|2025-11-05 15:00:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762354850000|2025-11-05 15:00:50|18.82|18.74|18.8|18.72|18.83|18.75|18.8|18.72|18
1762354860000|2025-11-05 15:01:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1762354870000|2025-11-05 15:01:10|18.83|18.75|18.85|18.77|18.85|18.77|18.82|18.74|15
1762354900000|2025-11-05 15:01:40|||||||||1
1762354920000|2025-11-05 15:02:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|34
1762354930000|2025-11-05 15:02:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1762354940000|2025-11-05 15:02:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762354950000|2025-11-05 15:02:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1762354960000|2025-11-05 15:02:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1762354970000|2025-11-05 15:02:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1762354980000|2025-11-05 15:03:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|60
1762355010000|2025-11-05 15:03:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1762355020000|2025-11-05 15:03:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1762355050000|2025-11-05 15:04:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1762355060000|2025-11-05 15:04:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762355080000|2025-11-05 15:04:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|38
1762355110000|2025-11-05 15:05:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|1
1762355120000|2025-11-05 15:05:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|20
1762355130000|2025-11-05 15:05:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|53
1762355140000|2025-11-05 15:05:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762355150000|2025-11-05 15:05:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|24
1762355160000|2025-11-05 15:06:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1762355190000|2025-11-05 15:06:30|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|40
1762355210000|2025-11-05 15:06:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1762355220000|2025-11-05 15:07:00|||||||||2
1762355260000|2025-11-05 15:07:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|12
1762355290000|2025-11-05 15:08:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762355300000|2025-11-05 15:08:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762355310000|2025-11-05 15:08:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1762355320000|2025-11-05 15:08:40|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762355330000|2025-11-05 15:08:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|7
1762355340000|2025-11-05 15:09:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762355350000|2025-11-05 15:09:10|||||||||4
1762355360000|2025-11-05 15:09:20|||||||||1
1762355370000|2025-11-05 15:09:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1762355400000|2025-11-05 15:10:00|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|6
1762355420000|2025-11-05 15:10:20|18.74|18.66|18.71|18.63|18.75|18.67|18.69|18.61|0
1762355460000|2025-11-05 15:11:00|||||||||2
1762355470000|2025-11-05 15:11:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762355480000|2025-11-05 15:11:20|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1762355490000|2025-11-05 15:11:30|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|31
1762355540000|2025-11-05 15:12:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762355550000|2025-11-05 15:12:30|||||||||1
1762355600000|2025-11-05 15:13:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1762355610000|2025-11-05 15:13:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762355620000|2025-11-05 15:13:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1762355650000|2025-11-05 15:14:10|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|0
1762355660000|2025-11-05 15:14:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1762355670000|2025-11-05 15:14:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1762355680000|2025-11-05 15:14:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762355690000|2025-11-05 15:14:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762355700000|2025-11-05 15:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762355710000|2025-11-05 15:15:10|||||||||1
1762355770000|2025-11-05 15:16:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|17
1762355830000|2025-11-05 15:17:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762355840000|2025-11-05 15:17:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1762355850000|2025-11-05 15:17:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762355860000|2025-11-05 15:17:40|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762355870000|2025-11-05 15:17:50|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|0
1762355880000|2025-11-05 15:18:00|18.72|18.64|18.74|18.66|18.74|18.66|18.71|18.63|0
1762355890000|2025-11-05 15:18:10|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|2
1762355900000|2025-11-05 15:18:20|||||||||12
1762355920000|2025-11-05 15:18:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|21
1762355930000|2025-11-05 15:18:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1762355970000|2025-11-05 15:19:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|7
1762355980000|2025-11-05 15:19:40|||||||||7
1762355990000|2025-11-05 15:19:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1762356000000|2025-11-05 15:20:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1762356030000|2025-11-05 15:20:30|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1762356040000|2025-11-05 15:20:40|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|6
1762356050000|2025-11-05 15:20:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1762356060000|2025-11-05 15:21:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762356070000|2025-11-05 15:21:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|8
1762356080000|2025-11-05 15:21:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|2
1762356090000|2025-11-05 15:21:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1762356100000|2025-11-05 15:21:40|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|0
1762356110000|2025-11-05 15:21:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1762356120000|2025-11-05 15:22:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762356130000|2025-11-05 15:22:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762356140000|2025-11-05 15:22:20|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|1
1762356150000|2025-11-05 15:22:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762356170000|2025-11-05 15:22:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|10
1762356180000|2025-11-05 15:23:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1762356240000|2025-11-05 15:24:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1762356250000|2025-11-05 15:24:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|11
1762356270000|2025-11-05 15:24:30|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|50
1762356290000|2025-11-05 15:24:50|||||||||1
1762356340000|2025-11-05 15:25:40|18.66|18.58|18.65|18.57|18.66|18.58|18.64|18.56|9
1762356350000|2025-11-05 15:25:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1762356360000|2025-11-05 15:26:00|18.66|18.58|18.65|18.57|18.69|18.61|18.65|18.57|3
1762356370000|2025-11-05 15:26:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762356410000|2025-11-05 15:26:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|104
1762356420000|2025-11-05 15:27:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1762356450000|2025-11-05 15:27:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|47
1762356470000|2025-11-05 15:27:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1762356480000|2025-11-05 15:28:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|19
1762356510000|2025-11-05 15:28:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|8
1762356520000|2025-11-05 15:28:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1762356530000|2025-11-05 15:28:50|||||||||18
1762356540000|2025-11-05 15:29:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|2
1762356570000|2025-11-05 15:29:30|||||||||3
1762356610000|2025-11-05 15:30:10|||||||||1
1762356650000|2025-11-05 15:30:50|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|533
1762356660000|2025-11-05 15:31:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762356670000|2025-11-05 15:31:10|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|59
1762356690000|2025-11-05 15:31:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|10
1762356700000|2025-11-05 15:31:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|30
1762356720000|2025-11-05 15:32:00|||||||||2
1762356730000|2025-11-05 15:32:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1762356750000|2025-11-05 15:32:30|||||||||1
1762356760000|2025-11-05 15:32:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1762356770000|2025-11-05 15:32:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762356790000|2025-11-05 15:33:10|||||||||1
1762356810000|2025-11-05 15:33:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|16
1762356830000|2025-11-05 15:33:50|||||||||3
1762356850000|2025-11-05 15:34:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1762356890000|2025-11-05 15:34:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1762356900000|2025-11-05 15:35:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1762356920000|2025-11-05 15:35:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|15
1762356930000|2025-11-05 15:35:30|||||||||1
1762356940000|2025-11-05 15:35:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1762356950000|2025-11-05 15:35:50|||||||||1
1762356960000|2025-11-05 15:36:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1762356970000|2025-11-05 15:36:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762356980000|2025-11-05 15:36:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|29
1762356990000|2025-11-05 15:36:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762357060000|2025-11-05 15:37:40|||||||||1
1762357130000|2025-11-05 15:38:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1762357140000|2025-11-05 15:39:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|28
1762357180000|2025-11-05 15:39:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|25
1762357190000|2025-11-05 15:39:50|||||||||1
1762357200000|2025-11-05 15:40:00|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|17
1762357210000|2025-11-05 15:40:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|6
1762357220000|2025-11-05 15:40:20|18.55|18.47|18.54|18.46|18.55|18.47|18.53|18.45|16
1762357230000|2025-11-05 15:40:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1762357240000|2025-11-05 15:40:40|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1762357250000|2025-11-05 15:40:50|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1762357260000|2025-11-05 15:41:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|6
1762357270000|2025-11-05 15:41:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1762357280000|2025-11-05 15:41:20|18.49|18.41|18.5|18.42|18.52|18.44|18.49|18.41|5
1762357290000|2025-11-05 15:41:30|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|1
1762357300000|2025-11-05 15:41:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|21
1762357310000|2025-11-05 15:41:50|18.55|18.47|18.53|18.45|18.57|18.49|18.53|18.45|12
1762357320000|2025-11-05 15:42:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|4
1762357380000|2025-11-05 15:43:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|29
1762357390000|2025-11-05 15:43:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|65
1762357400000|2025-11-05 15:43:20|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1762357410000|2025-11-05 15:43:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1762357420000|2025-11-05 15:43:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|1
1762357430000|2025-11-05 15:43:50|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|8
1762357440000|2025-11-05 15:44:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762357480000|2025-11-05 15:44:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762357510000|2025-11-05 15:45:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|7
1762357520000|2025-11-05 15:45:20|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|30
1762357530000|2025-11-05 15:45:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762357550000|2025-11-05 15:45:50|||||||||1
1762357650000|2025-11-05 15:47:30|||||||||1
1762357680000|2025-11-05 15:48:00|||||||||6
1762357700000|2025-11-05 15:48:20|||||||||5
1762357720000|2025-11-05 15:48:40|||||||||6
1762357740000|2025-11-05 15:49:00|18.56|18.48|18.59|18.51|18.59|18.51|18.55|18.47|74
1762357770000|2025-11-05 15:49:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1762357780000|2025-11-05 15:49:40|||||||||52
1762357790000|2025-11-05 15:49:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762357820000|2025-11-05 15:50:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|58
1762357860000|2025-11-05 15:51:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1762357870000|2025-11-05 15:51:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1762357910000|2025-11-05 15:51:50|||||||||8
1762357920000|2025-11-05 15:52:00|||||||||4
1762357950000|2025-11-05 15:52:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|63
1762357960000|2025-11-05 15:52:40|||||||||1
1762357970000|2025-11-05 15:52:50|||||||||1
1762357980000|2025-11-05 15:53:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762357990000|2025-11-05 15:53:10|||||||||33
1762358000000|2025-11-05 15:53:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1762358010000|2025-11-05 15:53:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762358030000|2025-11-05 15:53:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1762358060000|2025-11-05 15:54:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762358090000|2025-11-05 15:54:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1762358110000|2025-11-05 15:55:10|||||||||3
1762358120000|2025-11-05 15:55:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762358130000|2025-11-05 15:55:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1762358140000|2025-11-05 15:55:40|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1762358150000|2025-11-05 15:55:50|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|7
1762358170000|2025-11-05 15:56:10|||||||||6
1762358190000|2025-11-05 15:56:30|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|17
1762358200000|2025-11-05 15:56:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|18
1762358220000|2025-11-05 15:57:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|222
1762358230000|2025-11-05 15:57:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762358270000|2025-11-05 15:57:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762358290000|2025-11-05 15:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762358320000|2025-11-05 15:58:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762358340000|2025-11-05 15:59:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|231
1762358370000|2025-11-05 15:59:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762358390000|2025-11-05 15:59:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|26
1762358410000|2025-11-05 16:00:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|86
1762358430000|2025-11-05 16:00:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|35
1762358440000|2025-11-05 16:00:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762358450000|2025-11-05 16:00:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|19
1762358490000|2025-11-05 16:01:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1762358520000|2025-11-05 16:02:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762358560000|2025-11-05 16:02:40|||||||||3
1762358580000|2025-11-05 16:03:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1762358600000|2025-11-05 16:03:20|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|1
1762358630000|2025-11-05 16:03:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1762358640000|2025-11-05 16:04:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|25
1762358680000|2025-11-05 16:04:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1762358690000|2025-11-05 16:04:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1762358700000|2025-11-05 16:05:00|||||||||1
1762358720000|2025-11-05 16:05:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762358730000|2025-11-05 16:05:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1762358770000|2025-11-05 16:06:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762358800000|2025-11-05 16:06:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1762358810000|2025-11-05 16:06:50|||||||||1
1762358820000|2025-11-05 16:07:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1762358870000|2025-11-05 16:07:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1762358880000|2025-11-05 16:08:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1762358930000|2025-11-05 16:08:50|||||||||1
1762358940000|2025-11-05 16:09:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762358950000|2025-11-05 16:09:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|25
1762358960000|2025-11-05 16:09:20|||||||||1
1762358970000|2025-11-05 16:09:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|18
1762359010000|2025-11-05 16:10:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762359020000|2025-11-05 16:10:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1762359050000|2025-11-05 16:10:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1762359070000|2025-11-05 16:11:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1762359090000|2025-11-05 16:11:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762359100000|2025-11-05 16:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762359130000|2025-11-05 16:12:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762359140000|2025-11-05 16:12:20|||||||||1
1762359150000|2025-11-05 16:12:30|||||||||1
1762359160000|2025-11-05 16:12:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|36
1762359270000|2025-11-05 16:14:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762359290000|2025-11-05 16:14:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|7
1762359300000|2025-11-05 16:15:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|2
1762359320000|2025-11-05 16:15:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762359330000|2025-11-05 16:15:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|6
1762359340000|2025-11-05 16:15:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762359440000|2025-11-05 16:17:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|73
1762359530000|2025-11-05 16:18:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1762359570000|2025-11-05 16:19:30|||||||||1
1762359600000|2025-11-05 16:20:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|7
1762359620000|2025-11-05 16:20:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|2
1762359640000|2025-11-05 16:20:40|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|1
1762359650000|2025-11-05 16:20:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762359680000|2025-11-05 16:21:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|7
1762359710000|2025-11-05 16:21:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|15
1762359730000|2025-11-05 16:22:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|2
1762359740000|2025-11-05 16:22:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|1
1762359750000|2025-11-05 16:22:30|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|13
1762359780000|2025-11-05 16:23:00|||||||||1
1762359800000|2025-11-05 16:23:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|212
1762359810000|2025-11-05 16:23:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762359830000|2025-11-05 16:23:50|||||||||1
1762359840000|2025-11-05 16:24:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|2
1762359850000|2025-11-05 16:24:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|4
1762359870000|2025-11-05 16:24:30|||||||||1
1762359880000|2025-11-05 16:24:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1762359900000|2025-11-05 16:25:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|100
1762359910000|2025-11-05 16:25:10|18.6|18.52|18.62|18.54|18.64|18.56|18.6|18.52|21
1762359960000|2025-11-05 16:26:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1762359970000|2025-11-05 16:26:10|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|1
1762359990000|2025-11-05 16:26:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|20
1762360000000|2025-11-05 16:26:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1762360010000|2025-11-05 16:26:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762360050000|2025-11-05 16:27:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|27
1762360070000|2025-11-05 16:27:50|||||||||2
1762360080000|2025-11-05 16:28:00|||||||||1
1762360120000|2025-11-05 16:28:40|||||||||1
1762360130000|2025-11-05 16:28:50|||||||||3
1762360150000|2025-11-05 16:29:10|||||||||1
1762360160000|2025-11-05 16:29:20|||||||||11
1762360170000|2025-11-05 16:29:30|||||||||11
1762360190000|2025-11-05 16:29:50|||||||||75
1762360220000|2025-11-05 16:30:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|32
1762360240000|2025-11-05 16:30:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|70
1762360250000|2025-11-05 16:30:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1762360280000|2025-11-05 16:31:20|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1762360390000|2025-11-05 16:33:10|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|38
1762360400000|2025-11-05 16:33:20|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1762360410000|2025-11-05 16:33:30|18.56|18.48|18.56|18.48|18.59|18.51|18.55|18.47|10
1762360430000|2025-11-05 16:33:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1762360440000|2025-11-05 16:34:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762360460000|2025-11-05 16:34:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762360470000|2025-11-05 16:34:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1762360480000|2025-11-05 16:34:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762360520000|2025-11-05 16:35:20|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|0
1762360530000|2025-11-05 16:35:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1762360540000|2025-11-05 16:35:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1762360550000|2025-11-05 16:35:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762360580000|2025-11-05 16:36:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762360620000|2025-11-05 16:37:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1762360680000|2025-11-05 16:38:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|10
1762360730000|2025-11-05 16:38:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762360750000|2025-11-05 16:39:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762360810000|2025-11-05 16:40:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|50
1762360980000|2025-11-05 16:43:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|2
1762361010000|2025-11-05 16:43:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762361050000|2025-11-05 16:44:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1762361180000|2025-11-05 16:46:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762361190000|2025-11-05 16:46:30|||||||||1
1762361310000|2025-11-05 16:48:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|4
1762361340000|2025-11-05 16:49:00|||||||||1
1762361370000|2025-11-05 16:49:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762361400000|2025-11-05 16:50:00|18.49|18.41|18.47|18.39|18.52|18.44|18.47|18.39|2
1762361510000|2025-11-05 16:51:50|||||||||1
1762361520000|2025-11-05 16:52:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|15
1762361690000|2025-11-05 16:54:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1762361700000|2025-11-05 16:55:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1762361720000|2025-11-05 16:55:20|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|0
1762361730000|2025-11-05 16:55:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762361750000|2025-11-05 16:55:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762361770000|2025-11-05 16:56:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1762361830000|2025-11-05 16:57:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762361880000|2025-11-05 16:58:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1762361910000|2025-11-05 16:58:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1762361930000|2025-11-05 16:58:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1762361960000|2025-11-05 16:59:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762361990000|2025-11-05 16:59:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|22
1762362010000|2025-11-05 17:00:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762362120000|2025-11-05 17:02:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1762362170000|2025-11-05 17:02:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|13
1762362180000|2025-11-05 17:03:00|||||||||5
1762362210000|2025-11-05 17:03:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762362220000|2025-11-05 17:03:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762362240000|2025-11-05 17:04:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1762362270000|2025-11-05 17:04:30|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1762362300000|2025-11-05 17:05:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762362340000|2025-11-05 17:05:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1762362350000|2025-11-05 17:05:50|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1762362360000|2025-11-05 17:06:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762362380000|2025-11-05 17:06:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762362430000|2025-11-05 17:07:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762362450000|2025-11-05 17:07:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762362500000|2025-11-05 17:08:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762362510000|2025-11-05 17:08:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762362520000|2025-11-05 17:08:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762362540000|2025-11-05 17:09:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762362550000|2025-11-05 17:09:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762362600000|2025-11-05 17:10:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762362610000|2025-11-05 17:10:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762362630000|2025-11-05 17:10:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762362640000|2025-11-05 17:10:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762362660000|2025-11-05 17:11:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762362670000|2025-11-05 17:11:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1762362720000|2025-11-05 17:12:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762362730000|2025-11-05 17:12:10|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1762362740000|2025-11-05 17:12:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762362790000|2025-11-05 17:13:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1762362820000|2025-11-05 17:13:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1762362900000|2025-11-05 17:15:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762362910000|2025-11-05 17:15:10|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1762362920000|2025-11-05 17:15:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762362930000|2025-11-05 17:15:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1762362950000|2025-11-05 17:15:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762363060000|2025-11-05 17:17:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762363080000|2025-11-05 17:18:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762363110000|2025-11-05 17:18:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762363150000|2025-11-05 17:19:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762363510000|2025-11-05 17:25:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762363530000|2025-11-05 17:25:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|12
1762363590000|2025-11-05 17:26:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1762363640000|2025-11-05 17:27:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1762363650000|2025-11-05 17:27:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762363800000|2025-11-05 17:30:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1762364020000|2025-11-05 17:33:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1762364040000|2025-11-05 17:34:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1762364480000|2025-11-05 17:41:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762364510000|2025-11-05 17:41:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762364530000|2025-11-05 17:42:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762364570000|2025-11-05 17:42:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762364600000|2025-11-05 17:43:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762364610000|2025-11-05 17:43:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762364640000|2025-11-05 17:44:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1762364700000|2025-11-05 17:45:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1762364710000|2025-11-05 17:45:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762364730000|2025-11-05 17:45:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762364750000|2025-11-05 17:45:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762364980000|2025-11-05 17:49:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762365000000|2025-11-05 17:50:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|30
1762365180000|2025-11-05 17:53:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762365190000|2025-11-05 17:53:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762365220000|2025-11-05 17:53:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1762365250000|2025-11-05 17:54:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762365300000|2025-11-05 17:55:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|13
1762365410000|2025-11-05 17:56:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762365430000|2025-11-05 17:57:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762365540000|2025-11-05 17:59:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762365610000|2025-11-05 18:00:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762365740000|2025-11-05 18:02:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762365790000|2025-11-05 18:03:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1762365800000|2025-11-05 18:03:20|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1762365820000|2025-11-05 18:03:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762365850000|2025-11-05 18:04:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762365920000|2025-11-05 18:05:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762365930000|2025-11-05 18:05:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762365940000|2025-11-05 18:05:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762365970000|2025-11-05 18:06:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762366030000|2025-11-05 18:07:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762366080000|2025-11-05 18:08:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762366120000|2025-11-05 18:08:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762366140000|2025-11-05 18:09:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762366270000|2025-11-05 18:11:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762366280000|2025-11-05 18:11:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762366290000|2025-11-05 18:11:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762366310000|2025-11-05 18:11:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762366320000|2025-11-05 18:12:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762366410000|2025-11-05 18:13:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762366480000|2025-11-05 18:14:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762366490000|2025-11-05 18:14:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762366580000|2025-11-05 18:16:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762366900000|2025-11-05 18:21:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1762366920000|2025-11-05 18:22:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762367370000|2025-11-05 18:29:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1762367380000|2025-11-05 18:29:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762367450000|2025-11-05 18:30:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762367460000|2025-11-05 18:31:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762367470000|2025-11-05 18:31:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1762367630000|2025-11-05 18:33:50|||||||||1
1762367680000|2025-11-05 18:34:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762367760000|2025-11-05 18:36:00|||||||||10
1762367810000|2025-11-05 18:36:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762367960000|2025-11-05 18:39:20|||||||||1
1762368310000|2025-11-05 18:45:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762368350000|2025-11-05 18:45:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762368570000|2025-11-05 18:49:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762368720000|2025-11-05 18:52:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762368940000|2025-11-05 18:55:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762369060000|2025-11-05 18:57:40|||||||||1
1762369200000|2025-11-05 19:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|17
1762369210000|2025-11-05 19:00:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1762369230000|2025-11-05 19:00:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762369280000|2025-11-05 19:01:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1762369370000|2025-11-05 19:02:50|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|70
1762369460000|2025-11-05 19:04:20|||||||||1
1762369740000|2025-11-05 19:09:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1762369750000|2025-11-05 19:09:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762369860000|2025-11-05 19:11:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762369870000|2025-11-05 19:11:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762369930000|2025-11-05 19:12:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762369950000|2025-11-05 19:12:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762369960000|2025-11-05 19:12:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762369970000|2025-11-05 19:12:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1762370070000|2025-11-05 19:14:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762370110000|2025-11-05 19:15:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370130000|2025-11-05 19:15:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370160000|2025-11-05 19:16:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1762370300000|2025-11-05 19:18:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370340000|2025-11-05 19:19:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370390000|2025-11-05 19:19:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370400000|2025-11-05 19:20:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370420000|2025-11-05 19:20:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370430000|2025-11-05 19:20:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1762370440000|2025-11-05 19:20:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370510000|2025-11-05 19:21:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370520000|2025-11-05 19:22:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370540000|2025-11-05 19:22:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370560000|2025-11-05 19:22:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370580000|2025-11-05 19:23:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370600000|2025-11-05 19:23:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370610000|2025-11-05 19:23:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1762370800000|2025-11-05 19:26:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370850000|2025-11-05 19:27:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762370860000|2025-11-05 19:27:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762370990000|2025-11-05 19:29:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1762371060000|2025-11-05 19:31:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762371220000|2025-11-05 19:33:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762371250000|2025-11-05 19:34:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762372130000|2025-11-05 19:48:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1762373170000|2025-11-05 20:06:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762373230000|2025-11-05 20:07:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762373270000|2025-11-05 20:07:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762373350000|2025-11-05 20:09:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762373460000|2025-11-05 20:11:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762373660000|2025-11-05 20:14:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762373850000|2025-11-05 20:17:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762374200000|2025-11-05 20:23:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762374370000|2025-11-05 20:26:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762374380000|2025-11-05 20:26:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762374470000|2025-11-05 20:27:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762374510000|2025-11-05 20:28:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762374630000|2025-11-05 20:30:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762374650000|2025-11-05 20:30:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762374700000|2025-11-05 20:31:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762374910000|2025-11-05 20:35:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762375060000|2025-11-05 20:37:40|||||||||2
1762375740000|2025-11-05 20:49:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|13
1762375750000|2025-11-05 20:49:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762375800000|2025-11-05 20:50:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|10
1762375850000|2025-11-05 20:50:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762375860000|2025-11-05 20:51:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762375880000|2025-11-05 20:51:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1762375890000|2025-11-05 20:51:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762375940000|2025-11-05 20:52:20|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1762375960000|2025-11-05 20:52:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762376050000|2025-11-05 20:54:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1762376060000|2025-11-05 20:54:20|||||||||2
1762376170000|2025-11-05 20:56:10|||||||||2
1762376230000|2025-11-05 20:57:10|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|5
1762376250000|2025-11-05 20:57:30|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1762376280000|2025-11-05 20:58:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1762376290000|2025-11-05 20:58:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|6
1762376360000|2025-11-05 20:59:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|12
1762376370000|2025-11-05 20:59:30|||||||||1
1762376380000|2025-11-05 20:59:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1762376390000|2025-11-05 20:59:50|18.54|18.46|18.53|18.45|18.55|18.47|18.53|18.45|0
1762388100000|2025-11-06 00:15:00|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1762388170000|2025-11-06 00:16:10|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1762388180000|2025-11-06 00:16:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762388400000|2025-11-06 00:20:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1762388410000|2025-11-06 00:20:10|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1762388620000|2025-11-06 00:23:40|18.73|18.43|18.72|18.42|18.74|18.44|18.72|18.42|0
1762388670000|2025-11-06 00:24:30|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762388790000|2025-11-06 00:26:30|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762388800000|2025-11-06 00:26:40|18.79|18.49|18.8|18.5|18.8|18.5|18.78|18.48|0
1762388810000|2025-11-06 00:26:50|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762388820000|2025-11-06 00:27:00|18.79|18.49|18.79|18.49|18.79|18.49|18.78|18.48|0
1762388830000|2025-11-06 00:27:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762388900000|2025-11-06 00:28:20|18.77|18.47|18.78|18.48|18.78|18.48|18.77|18.47|0
1762388910000|2025-11-06 00:28:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1762389020000|2025-11-06 00:30:20|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1762389060000|2025-11-06 00:31:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762389090000|2025-11-06 00:31:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1762389100000|2025-11-06 00:31:40|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762389280000|2025-11-06 00:34:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1762389310000|2025-11-06 00:35:10|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762389320000|2025-11-06 00:35:20|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|0
1762389370000|2025-11-06 00:36:10|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1762389400000|2025-11-06 00:36:40|18.67|18.59|18.68|18.6|18.73|18.6|18.67|18.43|0
1762389410000|2025-11-06 00:36:50|18.71|18.63|18.71|18.41|18.71|18.63|18.71|18.41|4
1762389420000|2025-11-06 00:37:00|18.75|18.45|18.79|18.54|18.79|18.57|18.65|18.41|8
1762389450000|2025-11-06 00:37:30|||||||||8
1762389460000|2025-11-06 00:37:40|||||||||8
1762389470000|2025-11-06 00:37:50|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|2
1762389500000|2025-11-06 00:38:20|18.52|18.35|18.74|18.44|18.74|18.44|18.52|18.35|0
1762389630000|2025-11-06 00:40:30|18.73|18.43|18.72|18.42|18.73|18.43|18.72|18.42|0
1762389650000|2025-11-06 00:40:50|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762389670000|2025-11-06 00:41:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762389680000|2025-11-06 00:41:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762389780000|2025-11-06 00:43:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1762389840000|2025-11-06 00:44:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1762389910000|2025-11-06 00:45:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1762389930000|2025-11-06 00:45:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1762390050000|2025-11-06 00:47:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1762390060000|2025-11-06 00:47:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762390350000|2025-11-06 00:52:30|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1762390360000|2025-11-06 00:52:40|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762390370000|2025-11-06 00:52:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762390640000|2025-11-06 00:57:20||18.44||18.44||18.44||18.44|0
1762390800000|2025-11-06 01:00:00||18.49||18.49||18.49||18.44|0
1762390830000|2025-11-06 01:00:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762390840000|2025-11-06 01:00:40|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1762390910000|2025-11-06 01:01:50|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762390950000|2025-11-06 01:02:30||18.53||18.53||18.53||18.53|0
1762390990000|2025-11-06 01:03:10|18.76|18.51|18.78|18.48|18.78|18.51|18.76|18.48|0
1762391000000|2025-11-06 01:03:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762391010000|2025-11-06 01:03:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762391020000|2025-11-06 01:03:40|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1762391030000|2025-11-06 01:03:50|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762391040000|2025-11-06 01:04:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762391050000|2025-11-06 01:04:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1762391080000|2025-11-06 01:04:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762391260000|2025-11-06 01:07:40|18.78|18.48|18.78|18.53|18.78|18.53|18.78|18.48|0
1762391280000|2025-11-06 01:08:00|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1762391290000|2025-11-06 01:08:10|18.75|18.5|18.74|18.49|18.78|18.53|18.74|18.48|0
1762391310000|2025-11-06 01:08:30|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1762391380000|2025-11-06 01:09:40|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1762391400000|2025-11-06 01:10:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1762391440000|2025-11-06 01:10:40|18.79|18.54|18.78|18.53|18.8|18.55|18.78|18.53|0
1762391530000|2025-11-06 01:12:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1762391540000|2025-11-06 01:12:20|18.78|18.53|18.76|18.51|18.78|18.53|18.76|18.51|0
1762391630000|2025-11-06 01:13:50|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1762391890000|2025-11-06 01:18:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1762392110000|2025-11-06 01:21:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1762392390000|2025-11-06 01:26:30|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1762392400000|2025-11-06 01:26:40|18.75|18.48|18.78|18.53|18.79|18.53|18.75|18.48|0
1762392490000|2025-11-06 01:28:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762392500000|2025-11-06 01:28:20|18.8|18.55|18.81|18.56|18.81|18.56|18.8|18.55|0
1762392540000|2025-11-06 01:29:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1762392590000|2025-11-06 01:29:50|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1762393010000|2025-11-06 01:36:50||18.47||18.47||18.47||18.47|0
1762393500000|2025-11-06 01:45:00|||||||||3
1762393510000|2025-11-06 01:45:10|18.73|18.65|18.79|18.49|18.88|18.65|18.72|18.49|1
1762393540000|2025-11-06 01:45:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1762393590000|2025-11-06 01:46:30|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1762394520000|2025-11-06 02:02:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1762394530000|2025-11-06 02:02:10|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762395090000|2025-11-06 02:11:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1762395140000|2025-11-06 02:12:20|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1762395380000|2025-11-06 02:16:20||18.49||18.49||18.49||18.49|0
1762396220000|2025-11-06 02:30:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1762396230000|2025-11-06 02:30:30|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1762396280000|2025-11-06 02:31:20|18.75|18.5|18.79|18.49|18.79|18.5|18.75|18.49|1
1762396410000|2025-11-06 02:33:30|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1762396490000|2025-11-06 02:34:50|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1762396520000|2025-11-06 02:35:20|18.77|18.47|18.75|18.45|18.77|18.47|18.75|18.45|0
1762396530000|2025-11-06 02:35:30|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762396980000|2025-11-06 02:43:00|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1762397050000|2025-11-06 02:44:10|18.7|18.45|18.7|18.45|18.72|18.45|18.7|18.42|0
1762397060000|2025-11-06 02:44:20|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762397070000|2025-11-06 02:44:30|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762397460000|2025-11-06 02:51:00|18.7|18.45|18.7|18.45|18.72|18.45|18.7|18.42|0
1762397470000|2025-11-06 02:51:10|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762397480000|2025-11-06 02:51:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762397500000|2025-11-06 02:51:40|18.7|18.45|18.74|18.44|18.74|18.45|18.7|18.44|0
1762397870000|2025-11-06 02:57:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762397930000|2025-11-06 02:58:50|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762397950000|2025-11-06 02:59:10|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762398030000|2025-11-06 03:00:30|18.7|18.45|18.74|18.44|18.74|18.45|18.7|18.44|0
1762398050000|2025-11-06 03:00:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762398070000|2025-11-06 03:01:10|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398080000|2025-11-06 03:01:20|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398090000|2025-11-06 03:01:30|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398100000|2025-11-06 03:01:40|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398110000|2025-11-06 03:01:50|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398130000|2025-11-06 03:02:10|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398140000|2025-11-06 03:02:20|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398150000|2025-11-06 03:02:30|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398190000|2025-11-06 03:03:10|18.72|18.42|18.72|18.42|18.72|18.45|18.7|18.42|0
1762398220000|2025-11-06 03:03:40|18.7|18.45|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398240000|2025-11-06 03:04:00|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398780000|2025-11-06 03:13:00|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398800000|2025-11-06 03:13:20|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398940000|2025-11-06 03:15:40|18.72|18.42|18.72|18.42|18.73|18.45|18.7|18.42|0
1762398950000|2025-11-06 03:15:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762398960000|2025-11-06 03:16:00|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762398970000|2025-11-06 03:16:10|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1762399620000|2025-11-06 03:27:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762399630000|2025-11-06 03:27:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762399750000|2025-11-06 03:29:10|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762399790000|2025-11-06 03:29:50|18.7|18.45|18.7|18.45|18.74|18.45|18.7|18.43|0
1762399810000|2025-11-06 03:30:10|18.74|18.44|18.7|18.45|18.74|18.45|18.7|18.44|0
1762399840000|2025-11-06 03:30:40|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762399850000|2025-11-06 03:30:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762399910000|2025-11-06 03:31:50|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762399970000|2025-11-06 03:32:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762399980000|2025-11-06 03:33:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762400170000|2025-11-06 03:36:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762400190000|2025-11-06 03:36:30|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1762400220000|2025-11-06 03:37:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762400550000|2025-11-06 03:42:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762404470000|2025-11-06 04:47:50|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1762404550000|2025-11-06 04:49:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762404640000|2025-11-06 04:50:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1762404740000|2025-11-06 04:52:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762404760000|2025-11-06 04:52:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1762405880000|2025-11-06 05:11:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762405890000|2025-11-06 05:11:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1762405900000|2025-11-06 05:11:40|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1762405990000|2025-11-06 05:13:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1762407690000|2025-11-06 05:41:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1762408540000|2025-11-06 05:55:40|18.71|18.46|18.74|18.49|18.74|18.49|18.71|18.46|0
1762408720000|2025-11-06 05:58:40|18.75|18.5|18.72|18.47|18.75|18.5|18.72|18.47|1
1762408740000|2025-11-06 05:59:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1762408750000|2025-11-06 05:59:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1762408770000|2025-11-06 05:59:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1762408820000|2025-11-06 06:00:20|18.64|18.56|18.71|18.46|18.71|18.56|18.64|18.46|0
1762409010000|2025-11-06 06:03:30|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|1
1762409020000|2025-11-06 06:03:40|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1762409230000|2025-11-06 06:07:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762409240000|2025-11-06 06:07:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762409310000|2025-11-06 06:08:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1762410200000|2025-11-06 06:23:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|1
1762410210000|2025-11-06 06:23:30|18.73|18.48|18.68|18.43|18.73|18.56|18.64|18.43|0
1762410220000|2025-11-06 06:23:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1762410240000|2025-11-06 06:24:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1762410260000|2025-11-06 06:24:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1762410270000|2025-11-06 06:24:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762410280000|2025-11-06 06:24:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1762410640000|2025-11-06 06:30:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762410750000|2025-11-06 06:32:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762410820000|2025-11-06 06:33:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762411550000|2025-11-06 06:45:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1762411580000|2025-11-06 06:46:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1762411590000|2025-11-06 06:46:30|18.6|18.52|18.62|18.54|18.63|18.55|18.6|18.52|0
1762411610000|2025-11-06 06:46:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762411620000|2025-11-06 06:47:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1762411680000|2025-11-06 06:48:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762411690000|2025-11-06 06:48:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762411720000|2025-11-06 06:48:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1762411730000|2025-11-06 06:48:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762411740000|2025-11-06 06:49:00|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1762411750000|2025-11-06 06:49:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762411760000|2025-11-06 06:49:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1762411770000|2025-11-06 06:49:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1762411780000|2025-11-06 06:49:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1762411790000|2025-11-06 06:49:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1762412150000|2025-11-06 06:55:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762412230000|2025-11-06 06:57:10|||||||||1
1762412440000|2025-11-06 07:00:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1762413000000|2025-11-06 07:10:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762413190000|2025-11-06 07:13:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|7
1762413290000|2025-11-06 07:14:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762413300000|2025-11-06 07:15:00|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1762413310000|2025-11-06 07:15:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1762413320000|2025-11-06 07:15:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762413340000|2025-11-06 07:15:40|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1762413370000|2025-11-06 07:16:10|18.67|18.59|18.69|18.61|18.71|18.63|18.67|18.59|2
1762413380000|2025-11-06 07:16:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1762413490000|2025-11-06 07:18:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|37
1762413570000|2025-11-06 07:19:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762413650000|2025-11-06 07:20:50|||||||||1
1762413770000|2025-11-06 07:22:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|3
1762413810000|2025-11-06 07:23:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762413820000|2025-11-06 07:23:40|||||||||1
1762413860000|2025-11-06 07:24:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762413890000|2025-11-06 07:24:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762413980000|2025-11-06 07:26:20|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1762413990000|2025-11-06 07:26:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1762414070000|2025-11-06 07:27:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|10
1762414420000|2025-11-06 07:33:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|33
1762414470000|2025-11-06 07:34:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1762414510000|2025-11-06 07:35:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|22
1762414670000|2025-11-06 07:37:50|||||||||5
1762414850000|2025-11-06 07:40:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|20
1762414930000|2025-11-06 07:42:10|||||||||3
1762414990000|2025-11-06 07:43:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762415010000|2025-11-06 07:43:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762415050000|2025-11-06 07:44:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762415100000|2025-11-06 07:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1762415110000|2025-11-06 07:45:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762415190000|2025-11-06 07:46:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762415220000|2025-11-06 07:47:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762415290000|2025-11-06 07:48:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762415310000|2025-11-06 07:48:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|1
1762415400000|2025-11-06 07:50:00|||||||||1
1762415420000|2025-11-06 07:50:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762415450000|2025-11-06 07:50:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762415490000|2025-11-06 07:51:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762415520000|2025-11-06 07:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762415780000|2025-11-06 07:56:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|26
1762415950000|2025-11-06 07:59:10|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|74
1762415960000|2025-11-06 07:59:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1762415970000|2025-11-06 07:59:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1762415980000|2025-11-06 07:59:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762415990000|2025-11-06 07:59:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1762416000000|2025-11-06 08:00:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|7
1762416010000|2025-11-06 08:00:10|||||||||1
1762416020000|2025-11-06 08:00:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1762416030000|2025-11-06 08:00:30|18.82|18.74|18.82|18.74|18.85|18.77|18.82|18.74|2
1762416040000|2025-11-06 08:00:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762416050000|2025-11-06 08:00:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762416060000|2025-11-06 08:01:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|97
1762416070000|2025-11-06 08:01:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762416080000|2025-11-06 08:01:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762416130000|2025-11-06 08:02:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|60
1762416220000|2025-11-06 08:03:40|||||||||1
1762416230000|2025-11-06 08:03:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762416250000|2025-11-06 08:04:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|41
1762416280000|2025-11-06 08:04:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762416300000|2025-11-06 08:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762416320000|2025-11-06 08:05:20|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1762416330000|2025-11-06 08:05:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762416340000|2025-11-06 08:05:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1762416360000|2025-11-06 08:06:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762416370000|2025-11-06 08:06:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|90
1762416390000|2025-11-06 08:06:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|144
1762416420000|2025-11-06 08:07:00|||||||||2
1762416450000|2025-11-06 08:07:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1762416460000|2025-11-06 08:07:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|6
1762416520000|2025-11-06 08:08:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762416600000|2025-11-06 08:10:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|96
1762416690000|2025-11-06 08:11:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1762416700000|2025-11-06 08:11:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|2
1762416710000|2025-11-06 08:11:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1762416730000|2025-11-06 08:12:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1762416770000|2025-11-06 08:12:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1762416790000|2025-11-06 08:13:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762416820000|2025-11-06 08:13:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1762416850000|2025-11-06 08:14:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762416920000|2025-11-06 08:15:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1762416940000|2025-11-06 08:15:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762416950000|2025-11-06 08:15:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762416960000|2025-11-06 08:16:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1762416970000|2025-11-06 08:16:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|10
1762417000000|2025-11-06 08:16:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762417040000|2025-11-06 08:17:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|200
1762417050000|2025-11-06 08:17:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|200
1762417060000|2025-11-06 08:17:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1762417070000|2025-11-06 08:17:50|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|47
1762417080000|2025-11-06 08:18:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762417140000|2025-11-06 08:19:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|7
1762417150000|2025-11-06 08:19:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762417200000|2025-11-06 08:20:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762417320000|2025-11-06 08:22:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1762417340000|2025-11-06 08:22:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762417400000|2025-11-06 08:23:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762417410000|2025-11-06 08:23:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762417420000|2025-11-06 08:23:40|||||||||4
1762417470000|2025-11-06 08:24:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762417480000|2025-11-06 08:24:40|||||||||360
1762417520000|2025-11-06 08:25:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762417530000|2025-11-06 08:25:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|99
1762417540000|2025-11-06 08:25:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1762417600000|2025-11-06 08:26:40|||||||||2
1762417610000|2025-11-06 08:26:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762417620000|2025-11-06 08:27:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762417630000|2025-11-06 08:27:10|||||||||50
1762417640000|2025-11-06 08:27:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|151
1762417650000|2025-11-06 08:27:30|||||||||300
1762417660000|2025-11-06 08:27:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1762417670000|2025-11-06 08:27:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762417740000|2025-11-06 08:29:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762417760000|2025-11-06 08:29:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762417780000|2025-11-06 08:29:40|18.81|18.73|18.82|18.74|18.83|18.75|18.81|18.73|17
1762417800000|2025-11-06 08:30:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1762417810000|2025-11-06 08:30:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1762417820000|2025-11-06 08:30:20|||||||||11
1762417880000|2025-11-06 08:31:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1762417890000|2025-11-06 08:31:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1762417960000|2025-11-06 08:32:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1762418020000|2025-11-06 08:33:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762418060000|2025-11-06 08:34:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762418070000|2025-11-06 08:34:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|33
1762418160000|2025-11-06 08:36:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|21
1762418220000|2025-11-06 08:37:00|18.85|18.77|18.84|18.76|18.85|18.77|18.83|18.75|0
1762418240000|2025-11-06 08:37:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762418260000|2025-11-06 08:37:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1762418290000|2025-11-06 08:38:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1762418320000|2025-11-06 08:38:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762418340000|2025-11-06 08:39:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|7
1762418410000|2025-11-06 08:40:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1762418420000|2025-11-06 08:40:20|18.87|18.79|18.84|18.76|18.87|18.79|18.83|18.75|50
1762418430000|2025-11-06 08:40:30|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1762418450000|2025-11-06 08:40:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|11
1762418470000|2025-11-06 08:41:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|80
1762418500000|2025-11-06 08:41:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762418530000|2025-11-06 08:42:10|||||||||31
1762418730000|2025-11-06 08:45:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|3
1762418750000|2025-11-06 08:45:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1762418760000|2025-11-06 08:46:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1762418770000|2025-11-06 08:46:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1762418780000|2025-11-06 08:46:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1762418790000|2025-11-06 08:46:30|||||||||1
1762418800000|2025-11-06 08:46:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762418830000|2025-11-06 08:47:10|||||||||12
1762418880000|2025-11-06 08:48:00|||||||||1
1762418930000|2025-11-06 08:48:50|||||||||4
1762418960000|2025-11-06 08:49:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|102
1762418980000|2025-11-06 08:49:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762418990000|2025-11-06 08:49:50|||||||||1
1762419030000|2025-11-06 08:50:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|7
1762419050000|2025-11-06 08:50:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762419060000|2025-11-06 08:51:00|||||||||1
1762419070000|2025-11-06 08:51:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1762419080000|2025-11-06 08:51:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762419160000|2025-11-06 08:52:40|||||||||1
1762419200000|2025-11-06 08:53:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|162
1762419260000|2025-11-06 08:54:20|||||||||1
1762419290000|2025-11-06 08:54:50|||||||||7
1762419300000|2025-11-06 08:55:00|||||||||21
1762419310000|2025-11-06 08:55:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|150
1762419340000|2025-11-06 08:55:40|18.83|18.75|18.84|18.76|18.85|18.77|18.83|18.75|20
1762419350000|2025-11-06 08:55:50|||||||||1
1762419360000|2025-11-06 08:56:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762419430000|2025-11-06 08:57:10|||||||||2
1762419450000|2025-11-06 08:57:30|||||||||1
1762419500000|2025-11-06 08:58:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|82
1762419520000|2025-11-06 08:58:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1762419590000|2025-11-06 08:59:50|||||||||1
1762419600000|2025-11-06 09:00:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|152
1762419620000|2025-11-06 09:00:20|||||||||11
1762419660000|2025-11-06 09:01:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1762419710000|2025-11-06 09:01:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1762419720000|2025-11-06 09:02:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762419730000|2025-11-06 09:02:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1762419740000|2025-11-06 09:02:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1762419760000|2025-11-06 09:02:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1762419770000|2025-11-06 09:02:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762419780000|2025-11-06 09:03:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1762419790000|2025-11-06 09:03:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|1
1762419800000|2025-11-06 09:03:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1762419820000|2025-11-06 09:03:40|||||||||1
1762419850000|2025-11-06 09:04:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1762419880000|2025-11-06 09:04:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|93
1762419920000|2025-11-06 09:05:20|||||||||1
1762420010000|2025-11-06 09:06:50|||||||||1
1762420050000|2025-11-06 09:07:30|||||||||1
1762420100000|2025-11-06 09:08:20|||||||||1
1762420120000|2025-11-06 09:08:40|||||||||1
1762420130000|2025-11-06 09:08:50|||||||||12
1762420140000|2025-11-06 09:09:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|20
1762420290000|2025-11-06 09:11:30|||||||||1
1762420390000|2025-11-06 09:13:10|||||||||1
1762420440000|2025-11-06 09:14:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1762420450000|2025-11-06 09:14:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762420480000|2025-11-06 09:14:40|||||||||1
1762420560000|2025-11-06 09:16:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762420570000|2025-11-06 09:16:10|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|6
1762420670000|2025-11-06 09:17:50|||||||||1
1762420680000|2025-11-06 09:18:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762420690000|2025-11-06 09:18:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1762420740000|2025-11-06 09:19:00|||||||||2
1762420750000|2025-11-06 09:19:10|||||||||4
1762420760000|2025-11-06 09:19:20|||||||||1
1762420850000|2025-11-06 09:20:50|||||||||1
1762420860000|2025-11-06 09:21:00|||||||||1
1762420900000|2025-11-06 09:21:40|||||||||12
1762420950000|2025-11-06 09:22:30|||||||||1
1762421000000|2025-11-06 09:23:20|||||||||2
1762421040000|2025-11-06 09:24:00|||||||||1
1762421070000|2025-11-06 09:24:30|||||||||1
1762421130000|2025-11-06 09:25:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|9
1762421140000|2025-11-06 09:25:40|||||||||1
1762421180000|2025-11-06 09:26:20|||||||||14
1762421210000|2025-11-06 09:26:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|3
1762421230000|2025-11-06 09:27:10|||||||||1
1762421330000|2025-11-06 09:28:50|||||||||1
1762421340000|2025-11-06 09:29:00|||||||||3
1762421370000|2025-11-06 09:29:30|||||||||20
1762421400000|2025-11-06 09:30:00|||||||||4
1762421420000|2025-11-06 09:30:20|||||||||1
1762421430000|2025-11-06 09:30:30|||||||||4
1762421510000|2025-11-06 09:31:50|||||||||1
1762421540000|2025-11-06 09:32:20|||||||||1
1762421610000|2025-11-06 09:33:30|||||||||1
1762421700000|2025-11-06 09:35:00|||||||||1
1762421710000|2025-11-06 09:35:10|||||||||12
1762421770000|2025-11-06 09:36:10|||||||||13
1762421800000|2025-11-06 09:36:40|||||||||1
1762421890000|2025-11-06 09:38:10|||||||||1
1762421910000|2025-11-06 09:38:30|||||||||5
1762421920000|2025-11-06 09:38:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762421930000|2025-11-06 09:38:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|144
1762421980000|2025-11-06 09:39:40|||||||||1
1762422010000|2025-11-06 09:40:10|||||||||1
1762422040000|2025-11-06 09:40:40|||||||||6
1762422080000|2025-11-06 09:41:20|||||||||1
1762422150000|2025-11-06 09:42:30|||||||||3
1762422170000|2025-11-06 09:42:50|||||||||1
1762422260000|2025-11-06 09:44:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|227
1762422310000|2025-11-06 09:45:10|||||||||1
1762422330000|2025-11-06 09:45:30|||||||||3
1762422420000|2025-11-06 09:47:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1762422450000|2025-11-06 09:47:30|||||||||1
1762422510000|2025-11-06 09:48:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1762422520000|2025-11-06 09:48:40|||||||||2
1762422550000|2025-11-06 09:49:10|||||||||1
1762422640000|2025-11-06 09:50:40|||||||||1
1762422740000|2025-11-06 09:52:20|||||||||2
1762422830000|2025-11-06 09:53:50|||||||||1
1762422920000|2025-11-06 09:55:20|||||||||1
1762423020000|2025-11-06 09:57:00|||||||||1
1762423100000|2025-11-06 09:58:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|21
1762423110000|2025-11-06 09:58:30|||||||||24
1762423120000|2025-11-06 09:58:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|24
1762423150000|2025-11-06 09:59:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762423170000|2025-11-06 09:59:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|6
1762423180000|2025-11-06 09:59:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|1
1762423190000|2025-11-06 09:59:50|||||||||5
1762423200000|2025-11-06 10:00:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762423210000|2025-11-06 10:00:10|||||||||1
1762423300000|2025-11-06 10:01:40|||||||||1
1762423380000|2025-11-06 10:03:00|||||||||1
1762423390000|2025-11-06 10:03:10|||||||||1
1762423400000|2025-11-06 10:03:20|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|49
1762423410000|2025-11-06 10:03:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|7
1762423420000|2025-11-06 10:03:40|||||||||18
1762423430000|2025-11-06 10:03:50|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|16
1762423440000|2025-11-06 10:04:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|1
1762423490000|2025-11-06 10:04:50|||||||||1
1762423520000|2025-11-06 10:05:20|||||||||1
1762423560000|2025-11-06 10:06:00|||||||||7
1762423580000|2025-11-06 10:06:20|||||||||1
1762423610000|2025-11-06 10:06:50|||||||||6
1762423730000|2025-11-06 10:08:50|||||||||28
1762423770000|2025-11-06 10:09:30|||||||||1
1762423780000|2025-11-06 10:09:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|76
1762423790000|2025-11-06 10:09:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762423800000|2025-11-06 10:10:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|34
1762423820000|2025-11-06 10:10:20|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1762423840000|2025-11-06 10:10:40|||||||||12
1762423870000|2025-11-06 10:11:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1762423960000|2025-11-06 10:12:40|||||||||1
1762424000000|2025-11-06 10:13:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762424010000|2025-11-06 10:13:30|||||||||8
1762424050000|2025-11-06 10:14:10|||||||||1
1762424150000|2025-11-06 10:15:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1762424240000|2025-11-06 10:17:20|||||||||1
1762424280000|2025-11-06 10:18:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1762424330000|2025-11-06 10:18:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|140
1762424430000|2025-11-06 10:20:30|||||||||1
1762424520000|2025-11-06 10:22:00|||||||||1
1762424590000|2025-11-06 10:23:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1762424600000|2025-11-06 10:23:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1762424620000|2025-11-06 10:23:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1762424640000|2025-11-06 10:24:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|500
1762424670000|2025-11-06 10:24:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|197
1762424720000|2025-11-06 10:25:20|||||||||13
1762424760000|2025-11-06 10:26:00|||||||||235
1762424770000|2025-11-06 10:26:10|18.49|18.41|18.46|18.38|18.5|18.42|18.46|18.38|26
1762424790000|2025-11-06 10:26:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762424900000|2025-11-06 10:28:20|||||||||1
1762424940000|2025-11-06 10:29:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762424970000|2025-11-06 10:29:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|33
1762424990000|2025-11-06 10:29:50|||||||||1
1762425030000|2025-11-06 10:30:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762425060000|2025-11-06 10:31:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762425080000|2025-11-06 10:31:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1762425090000|2025-11-06 10:31:30|||||||||1
1762425180000|2025-11-06 10:33:00|||||||||1
1762425190000|2025-11-06 10:33:10|18.4|18.32|18.39|18.31|18.41|18.33|18.39|18.31|96
1762425240000|2025-11-06 10:34:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|28
1762425250000|2025-11-06 10:34:10|18.4|18.32|18.4|18.32|18.41|18.33|18.39|18.31|12
1762425370000|2025-11-06 10:36:10|||||||||1
1762425410000|2025-11-06 10:36:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|7
1762425460000|2025-11-06 10:37:40|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|213
1762425490000|2025-11-06 10:38:10|||||||||4
1762425540000|2025-11-06 10:39:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|1
1762425590000|2025-11-06 10:39:50|||||||||2
1762425600000|2025-11-06 10:40:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762425610000|2025-11-06 10:40:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1762425700000|2025-11-06 10:41:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762425720000|2025-11-06 10:42:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1762425770000|2025-11-06 10:42:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|7
1762425810000|2025-11-06 10:43:30|||||||||1
1762425820000|2025-11-06 10:43:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1762425830000|2025-11-06 10:43:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|10
1762425890000|2025-11-06 10:44:50|||||||||1
1762425900000|2025-11-06 10:45:00|||||||||1
1762425910000|2025-11-06 10:45:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1762425920000|2025-11-06 10:45:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1762425990000|2025-11-06 10:46:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|1
1762426050000|2025-11-06 10:47:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|10
1762426060000|2025-11-06 10:47:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762426100000|2025-11-06 10:48:20|||||||||20
1762426170000|2025-11-06 10:49:30|||||||||4
1762426210000|2025-11-06 10:50:10|||||||||1
1762426280000|2025-11-06 10:51:20|||||||||1
1762426310000|2025-11-06 10:51:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1762426380000|2025-11-06 10:53:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|14
1762426400000|2025-11-06 10:53:20|||||||||3
1762426410000|2025-11-06 10:53:30|||||||||9
1762426490000|2025-11-06 10:54:50|||||||||3
1762426500000|2025-11-06 10:55:00|||||||||1
1762426530000|2025-11-06 10:55:30|||||||||2
1762426590000|2025-11-06 10:56:30|||||||||1
1762426680000|2025-11-06 10:58:00|||||||||1
1762426720000|2025-11-06 10:58:40|||||||||3
1762426750000|2025-11-06 10:59:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|12
1762426780000|2025-11-06 10:59:40|||||||||1
1762426800000|2025-11-06 11:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762426850000|2025-11-06 11:00:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1762426870000|2025-11-06 11:01:10|||||||||1
1762426970000|2025-11-06 11:02:50|||||||||1
1762426990000|2025-11-06 11:03:10|||||||||1
1762427020000|2025-11-06 11:03:40|||||||||11
1762427040000|2025-11-06 11:04:00|||||||||1
1762427060000|2025-11-06 11:04:20|||||||||1
1762427150000|2025-11-06 11:05:50|||||||||1
1762427230000|2025-11-06 11:07:10|||||||||1
1762427250000|2025-11-06 11:07:30|||||||||1
1762427330000|2025-11-06 11:08:50|||||||||4
1762427340000|2025-11-06 11:09:00|||||||||1
1762427370000|2025-11-06 11:09:30|||||||||1
1762427390000|2025-11-06 11:09:50|||||||||1
1762427440000|2025-11-06 11:10:40|||||||||2
1762427490000|2025-11-06 11:11:30|||||||||1
1762427530000|2025-11-06 11:12:10|||||||||1
1762427540000|2025-11-06 11:12:20|||||||||1
1762427560000|2025-11-06 11:12:40|||||||||1
1762427580000|2025-11-06 11:13:00|||||||||1
1762427620000|2025-11-06 11:13:40|||||||||1
1762427630000|2025-11-06 11:13:50|||||||||11
1762427680000|2025-11-06 11:14:40|||||||||1
1762427690000|2025-11-06 11:14:50|||||||||2
1762427700000|2025-11-06 11:15:00|||||||||1
1762427720000|2025-11-06 11:15:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|68
1762427790000|2025-11-06 11:16:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|17
1762427860000|2025-11-06 11:17:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762427880000|2025-11-06 11:18:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1762427920000|2025-11-06 11:18:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|149
1762428000000|2025-11-06 11:20:00|||||||||1
1762428100000|2025-11-06 11:21:40|||||||||1
1762428190000|2025-11-06 11:23:10|||||||||1
1762428240000|2025-11-06 11:24:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|64
1762428280000|2025-11-06 11:24:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1762428340000|2025-11-06 11:25:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762428380000|2025-11-06 11:26:20|||||||||1
1762428390000|2025-11-06 11:26:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|27
1762428470000|2025-11-06 11:27:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762428530000|2025-11-06 11:28:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762428560000|2025-11-06 11:29:20|||||||||4
1762428570000|2025-11-06 11:29:30|||||||||1
1762428650000|2025-11-06 11:30:50|||||||||1
1762428660000|2025-11-06 11:31:00|||||||||1
1762428750000|2025-11-06 11:32:30|||||||||1
1762428830000|2025-11-06 11:33:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|10
1762428850000|2025-11-06 11:34:10|||||||||1
1762428880000|2025-11-06 11:34:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762428890000|2025-11-06 11:34:50|||||||||1
1762428940000|2025-11-06 11:35:40|||||||||3
1762428960000|2025-11-06 11:36:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1762429010000|2025-11-06 11:36:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1762429020000|2025-11-06 11:37:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|20
1762429040000|2025-11-06 11:37:20|||||||||1
1762429130000|2025-11-06 11:38:50|||||||||1
1762429220000|2025-11-06 11:40:20|||||||||1
1762429270000|2025-11-06 11:41:10|||||||||9
1762429300000|2025-11-06 11:41:40|||||||||1
1762429320000|2025-11-06 11:42:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1762429390000|2025-11-06 11:43:10|||||||||1
1762429410000|2025-11-06 11:43:30|||||||||1
1762429450000|2025-11-06 11:44:10|||||||||1
1762429500000|2025-11-06 11:45:00|||||||||1
1762429510000|2025-11-06 11:45:10|||||||||1
1762429550000|2025-11-06 11:45:50|||||||||5
1762429580000|2025-11-06 11:46:20|||||||||1
1762429600000|2025-11-06 11:46:40|||||||||2
1762429610000|2025-11-06 11:46:50|||||||||1
1762429660000|2025-11-06 11:47:40|||||||||1
1762429690000|2025-11-06 11:48:10|||||||||1
1762429730000|2025-11-06 11:48:50|||||||||2
1762429780000|2025-11-06 11:49:40|||||||||1
1762429790000|2025-11-06 11:49:50|||||||||1
1762429810000|2025-11-06 11:50:10|||||||||2
1762429820000|2025-11-06 11:50:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1762429880000|2025-11-06 11:51:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|10
1762429890000|2025-11-06 11:51:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762429930000|2025-11-06 11:52:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762429940000|2025-11-06 11:52:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762429980000|2025-11-06 11:53:00|||||||||1
1762430010000|2025-11-06 11:53:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762430030000|2025-11-06 11:53:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762430040000|2025-11-06 11:54:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|3
1762430070000|2025-11-06 11:54:30|||||||||2
1762430160000|2025-11-06 11:56:00|||||||||1
1762430180000|2025-11-06 11:56:20|||||||||5
1762430260000|2025-11-06 11:57:40|||||||||2
1762430300000|2025-11-06 11:58:20|||||||||33
1762430370000|2025-11-06 11:59:30|||||||||3
1762430400000|2025-11-06 12:00:00|||||||||2
1762430440000|2025-11-06 12:00:40|||||||||1
1762430520000|2025-11-06 12:02:00|||||||||57
1762430540000|2025-11-06 12:02:20|||||||||4
1762430550000|2025-11-06 12:02:30|||||||||1
1762430580000|2025-11-06 12:03:00|||||||||1
1762430590000|2025-11-06 12:03:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762430630000|2025-11-06 12:03:50|||||||||1
1762430650000|2025-11-06 12:04:10|||||||||1
1762430670000|2025-11-06 12:04:30|||||||||1
1762430710000|2025-11-06 12:05:10|||||||||1
1762430730000|2025-11-06 12:05:30|||||||||1
1762430740000|2025-11-06 12:05:40|||||||||1
1762430780000|2025-11-06 12:06:20|||||||||19
1762430790000|2025-11-06 12:06:30|||||||||1
1762430800000|2025-11-06 12:06:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|22
1762430810000|2025-11-06 12:06:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762430820000|2025-11-06 12:07:00|||||||||1
1762430840000|2025-11-06 12:07:20|||||||||1
1762430900000|2025-11-06 12:08:20|||||||||1
1762430910000|2025-11-06 12:08:30|||||||||30
1762430970000|2025-11-06 12:09:30|||||||||1
1762431010000|2025-11-06 12:10:10|||||||||2
1762431040000|2025-11-06 12:10:40|||||||||1
1762431090000|2025-11-06 12:11:30|||||||||1
1762431110000|2025-11-06 12:11:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1762431120000|2025-11-06 12:12:00|||||||||1
1762431150000|2025-11-06 12:12:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|57
1762431170000|2025-11-06 12:12:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762431200000|2025-11-06 12:13:20|||||||||1
1762431260000|2025-11-06 12:14:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|35
1762431290000|2025-11-06 12:14:50|||||||||1
1762431380000|2025-11-06 12:16:20|||||||||1
1762431480000|2025-11-06 12:18:00|||||||||1
1762431570000|2025-11-06 12:19:30|||||||||1
1762431650000|2025-11-06 12:20:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1762431670000|2025-11-06 12:21:10|||||||||1
1762431750000|2025-11-06 12:22:30|||||||||1
1762431760000|2025-11-06 12:22:40|||||||||1
1762431780000|2025-11-06 12:23:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1762431830000|2025-11-06 12:23:50|||||||||1
1762431900000|2025-11-06 12:25:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762431910000|2025-11-06 12:25:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762431990000|2025-11-06 12:26:30|||||||||1
1762432000000|2025-11-06 12:26:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762432040000|2025-11-06 12:27:20|||||||||1
1762432060000|2025-11-06 12:27:40|||||||||1
1762432140000|2025-11-06 12:29:00|||||||||1
1762432150000|2025-11-06 12:29:10|||||||||1
1762432170000|2025-11-06 12:29:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1762432180000|2025-11-06 12:29:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1762432200000|2025-11-06 12:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|19
1762432210000|2025-11-06 12:30:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1762432280000|2025-11-06 12:31:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1762432370000|2025-11-06 12:32:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762432380000|2025-11-06 12:33:00|||||||||2
1762432400000|2025-11-06 12:33:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762432500000|2025-11-06 12:35:00|||||||||3
1762432510000|2025-11-06 12:35:10|||||||||1
1762432610000|2025-11-06 12:36:50|||||||||1
1762432630000|2025-11-06 12:37:10|||||||||1
1762432670000|2025-11-06 12:37:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1762432680000|2025-11-06 12:38:00|||||||||3
1762432700000|2025-11-06 12:38:20|||||||||6
1762432720000|2025-11-06 12:38:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762432750000|2025-11-06 12:39:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1762432780000|2025-11-06 12:39:40|||||||||1
1762432840000|2025-11-06 12:40:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1762432890000|2025-11-06 12:41:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762432940000|2025-11-06 12:42:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1762433020000|2025-11-06 12:43:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762433070000|2025-11-06 12:44:30|||||||||1
1762433080000|2025-11-06 12:44:40|||||||||1
1762433110000|2025-11-06 12:45:10|||||||||6
1762433170000|2025-11-06 12:46:10|||||||||1
1762433220000|2025-11-06 12:47:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|62
1762433240000|2025-11-06 12:47:20|||||||||1
1762433310000|2025-11-06 12:48:30|||||||||1
1762433430000|2025-11-06 12:50:30|||||||||1
1762433440000|2025-11-06 12:50:40|||||||||1
1762433520000|2025-11-06 12:52:00|||||||||1
1762433550000|2025-11-06 12:52:30|||||||||1
1762433610000|2025-11-06 12:53:30|||||||||1
1762433640000|2025-11-06 12:54:00|||||||||4
1762433700000|2025-11-06 12:55:00|||||||||1
1762433730000|2025-11-06 12:55:30|||||||||1
1762433790000|2025-11-06 12:56:30|||||||||1
1762433820000|2025-11-06 12:57:00|||||||||1
1762433850000|2025-11-06 12:57:30|||||||||3
1762433860000|2025-11-06 12:57:40|||||||||1
1762433890000|2025-11-06 12:58:10|||||||||1
1762433920000|2025-11-06 12:58:40|||||||||1
1762433970000|2025-11-06 12:59:30|||||||||2
1762434000000|2025-11-06 13:00:00|||||||||1
1762434040000|2025-11-06 13:00:40|||||||||4
1762434050000|2025-11-06 13:00:50|||||||||1
1762434090000|2025-11-06 13:01:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|88
1762434100000|2025-11-06 13:01:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1762434110000|2025-11-06 13:01:50|||||||||1
1762434120000|2025-11-06 13:02:00|||||||||1
1762434190000|2025-11-06 13:03:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762434200000|2025-11-06 13:03:20|||||||||1
1762434220000|2025-11-06 13:03:40|||||||||1
1762434300000|2025-11-06 13:05:00|||||||||1
1762434390000|2025-11-06 13:06:30|||||||||1
1762434400000|2025-11-06 13:06:40|||||||||2
1762434410000|2025-11-06 13:06:50|||||||||2
1762434460000|2025-11-06 13:07:40|||||||||3
1762434490000|2025-11-06 13:08:10|||||||||1
1762434580000|2025-11-06 13:09:40|||||||||2
1762434630000|2025-11-06 13:10:30|||||||||1
1762434670000|2025-11-06 13:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1762434680000|2025-11-06 13:11:20|||||||||5
1762434690000|2025-11-06 13:11:30|||||||||1
1762434700000|2025-11-06 13:11:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762434730000|2025-11-06 13:12:10|||||||||1
1762434770000|2025-11-06 13:12:50|||||||||1
1762434810000|2025-11-06 13:13:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1762434860000|2025-11-06 13:14:20|||||||||1
1762434880000|2025-11-06 13:14:40|||||||||1
1762434910000|2025-11-06 13:15:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1762434960000|2025-11-06 13:16:00|||||||||2
1762435010000|2025-11-06 13:16:50|||||||||1
1762435050000|2025-11-06 13:17:30|||||||||1
1762435080000|2025-11-06 13:18:00|||||||||11
1762435140000|2025-11-06 13:19:00|||||||||1
1762435210000|2025-11-06 13:20:10|||||||||1
1762435240000|2025-11-06 13:20:40|||||||||1
1762435270000|2025-11-06 13:21:10|||||||||1
1762435280000|2025-11-06 13:21:20|||||||||1
1762435290000|2025-11-06 13:21:30|||||||||10
1762435330000|2025-11-06 13:22:10|||||||||1
1762435400000|2025-11-06 13:23:20|||||||||1
1762435430000|2025-11-06 13:23:50|||||||||1
1762435470000|2025-11-06 13:24:30|||||||||1
1762435520000|2025-11-06 13:25:20|||||||||2
1762435580000|2025-11-06 13:26:20|||||||||1
1762435610000|2025-11-06 13:26:50|||||||||1
1762435630000|2025-11-06 13:27:10|||||||||1
1762435670000|2025-11-06 13:27:50|||||||||3
1762435690000|2025-11-06 13:28:10|||||||||1
1762435710000|2025-11-06 13:28:30|||||||||1
1762435730000|2025-11-06 13:28:50|||||||||1
1762435740000|2025-11-06 13:29:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|100
1762435750000|2025-11-06 13:29:10|||||||||1
1762435780000|2025-11-06 13:29:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762435800000|2025-11-06 13:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762435840000|2025-11-06 13:30:40|||||||||1
1762435900000|2025-11-06 13:31:40|||||||||1
1762435990000|2025-11-06 13:33:10|||||||||1
1762436050000|2025-11-06 13:34:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|103
1762436080000|2025-11-06 13:34:40|||||||||1
1762436110000|2025-11-06 13:35:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762436180000|2025-11-06 13:36:20|||||||||1
1762436230000|2025-11-06 13:37:10|||||||||1
1762436270000|2025-11-06 13:37:50|||||||||1
1762436280000|2025-11-06 13:38:00|||||||||5
1762436370000|2025-11-06 13:39:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|26
1762436430000|2025-11-06 13:40:30|||||||||5
1762436460000|2025-11-06 13:41:00|||||||||1
1762436470000|2025-11-06 13:41:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762436550000|2025-11-06 13:42:30|||||||||1
1762436560000|2025-11-06 13:42:40|||||||||1
1762436590000|2025-11-06 13:43:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762436650000|2025-11-06 13:44:10|||||||||1
1762436740000|2025-11-06 13:45:40|||||||||1
1762436750000|2025-11-06 13:45:50|||||||||4
1762436840000|2025-11-06 13:47:20|||||||||1
1762436930000|2025-11-06 13:48:50|||||||||1
1762436980000|2025-11-06 13:49:40|||||||||1
1762437010000|2025-11-06 13:50:10|||||||||1
1762437020000|2025-11-06 13:50:20|||||||||1
1762437030000|2025-11-06 13:50:30|||||||||15
1762437080000|2025-11-06 13:51:20|||||||||1
1762437110000|2025-11-06 13:51:50|||||||||1
1762437120000|2025-11-06 13:52:00|||||||||1
1762437170000|2025-11-06 13:52:50|||||||||2
1762437200000|2025-11-06 13:53:20|||||||||1
1762437210000|2025-11-06 13:53:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1762437220000|2025-11-06 13:53:40|||||||||4
1762437240000|2025-11-06 13:54:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|36
1762437250000|2025-11-06 13:54:10|||||||||1
1762437280000|2025-11-06 13:54:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|81
1762437310000|2025-11-06 13:55:10|||||||||1
1762437380000|2025-11-06 13:56:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1762437400000|2025-11-06 13:56:40|||||||||1
1762437410000|2025-11-06 13:56:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1762437420000|2025-11-06 13:57:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1762437460000|2025-11-06 13:57:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1762437540000|2025-11-06 13:59:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|3
1762437550000|2025-11-06 13:59:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1762437570000|2025-11-06 13:59:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1762437580000|2025-11-06 13:59:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762437590000|2025-11-06 13:59:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|50
1762437600000|2025-11-06 14:00:00|||||||||3
1762437640000|2025-11-06 14:00:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1762437700000|2025-11-06 14:01:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762437730000|2025-11-06 14:02:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1762437780000|2025-11-06 14:03:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|28
1762437820000|2025-11-06 14:03:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1762437840000|2025-11-06 14:04:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|3
1762437870000|2025-11-06 14:04:30|||||||||1
1762437880000|2025-11-06 14:04:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762437910000|2025-11-06 14:05:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|6
1762437950000|2025-11-06 14:05:50|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1762437960000|2025-11-06 14:06:00|||||||||14
1762438040000|2025-11-06 14:07:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|128
1762438060000|2025-11-06 14:07:40|||||||||1
1762438080000|2025-11-06 14:08:00|||||||||2
1762438120000|2025-11-06 14:08:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|45
1762438160000|2025-11-06 14:09:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762438170000|2025-11-06 14:09:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1762438200000|2025-11-06 14:10:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762438250000|2025-11-06 14:10:50|||||||||1
1762438270000|2025-11-06 14:11:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1762438310000|2025-11-06 14:11:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1762438320000|2025-11-06 14:12:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|11
1762438340000|2025-11-06 14:12:20|||||||||1
1762438380000|2025-11-06 14:13:00|||||||||12
1762438430000|2025-11-06 14:13:50|||||||||1
1762438510000|2025-11-06 14:15:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762438530000|2025-11-06 14:15:30|||||||||1
1762438560000|2025-11-06 14:16:00|||||||||2
1762438570000|2025-11-06 14:16:10|||||||||2
1762438620000|2025-11-06 14:17:00|||||||||1
1762438640000|2025-11-06 14:17:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1762438680000|2025-11-06 14:18:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1762438710000|2025-11-06 14:18:30|||||||||1
1762438750000|2025-11-06 14:19:10|||||||||1
1762438770000|2025-11-06 14:19:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|51
1762438780000|2025-11-06 14:19:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1762438800000|2025-11-06 14:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762438810000|2025-11-06 14:20:10|||||||||1
1762438830000|2025-11-06 14:20:30|||||||||7
1762438840000|2025-11-06 14:20:40|||||||||1
1762438860000|2025-11-06 14:21:00|||||||||1
1762438870000|2025-11-06 14:21:10|||||||||1
1762438890000|2025-11-06 14:21:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1762438900000|2025-11-06 14:21:40|||||||||1
1762438930000|2025-11-06 14:22:10|||||||||16
1762438990000|2025-11-06 14:23:10|||||||||1
1762439070000|2025-11-06 14:24:30|||||||||1
1762439080000|2025-11-06 14:24:40|||||||||1
1762439090000|2025-11-06 14:24:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1762439110000|2025-11-06 14:25:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1762439130000|2025-11-06 14:25:30|||||||||1
1762439230000|2025-11-06 14:27:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1762439260000|2025-11-06 14:27:40|||||||||1
1762439280000|2025-11-06 14:28:00|||||||||4
1762439290000|2025-11-06 14:28:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|4
1762439340000|2025-11-06 14:29:00|||||||||5
1762439400000|2025-11-06 14:30:00|||||||||4
1762439410000|2025-11-06 14:30:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|59
1762439430000|2025-11-06 14:30:30|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|2
1762439460000|2025-11-06 14:31:00|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|50
1762439490000|2025-11-06 14:31:30|||||||||2
1762439530000|2025-11-06 14:32:10|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|50
1762439550000|2025-11-06 14:32:30|||||||||1
1762439590000|2025-11-06 14:33:10|||||||||1
1762439600000|2025-11-06 14:33:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|103
1762439630000|2025-11-06 14:33:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762439660000|2025-11-06 14:34:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|105
1762439690000|2025-11-06 14:34:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1762439720000|2025-11-06 14:35:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|17
1762439740000|2025-11-06 14:35:40|||||||||1
1762439750000|2025-11-06 14:35:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762439770000|2025-11-06 14:36:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1762439780000|2025-11-06 14:36:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|1
1762439810000|2025-11-06 14:36:50|||||||||1
1762439830000|2025-11-06 14:37:10|||||||||1
1762439880000|2025-11-06 14:38:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1762439890000|2025-11-06 14:38:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|100
1762439900000|2025-11-06 14:38:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762439920000|2025-11-06 14:38:40|||||||||15
1762439940000|2025-11-06 14:39:00|||||||||9
1762439960000|2025-11-06 14:39:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|44
1762439980000|2025-11-06 14:39:40|||||||||4
1762439990000|2025-11-06 14:39:50|||||||||5
1762440000000|2025-11-06 14:40:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|67
1762440010000|2025-11-06 14:40:10|||||||||1
1762440020000|2025-11-06 14:40:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|28
1762440030000|2025-11-06 14:40:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|13
1762440040000|2025-11-06 14:40:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|14
1762440060000|2025-11-06 14:41:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|32
1762440080000|2025-11-06 14:41:20|||||||||1
1762440090000|2025-11-06 14:41:30|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|16
1762440110000|2025-11-06 14:41:50|||||||||1
1762440120000|2025-11-06 14:42:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1762440130000|2025-11-06 14:42:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|20
1762440150000|2025-11-06 14:42:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1762440160000|2025-11-06 14:42:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1762440170000|2025-11-06 14:42:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1762440180000|2025-11-06 14:43:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1762440190000|2025-11-06 14:43:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762440200000|2025-11-06 14:43:20|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|1
1762440210000|2025-11-06 14:43:30|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1762440240000|2025-11-06 14:44:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|10
1762440270000|2025-11-06 14:44:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1762440290000|2025-11-06 14:44:50|||||||||1
1762440300000|2025-11-06 14:45:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|33
1762440310000|2025-11-06 14:45:10|||||||||5
1762440330000|2025-11-06 14:45:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|25
1762440370000|2025-11-06 14:46:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1762440380000|2025-11-06 14:46:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|12
1762440390000|2025-11-06 14:46:30|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|8
1762440420000|2025-11-06 14:47:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1762440430000|2025-11-06 14:47:10|||||||||1
1762440440000|2025-11-06 14:47:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|68
1762440460000|2025-11-06 14:47:40|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|4
1762440490000|2025-11-06 14:48:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762440530000|2025-11-06 14:48:50|18.7|18.62|18.71|18.63|18.73|18.65|18.7|18.62|0
1762440550000|2025-11-06 14:49:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|4
1762440570000|2025-11-06 14:49:30|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|1
1762440580000|2025-11-06 14:49:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|3
1762440590000|2025-11-06 14:49:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1762440600000|2025-11-06 14:50:00|18.76|18.68|18.75|18.67|18.79|18.71|18.75|18.67|1
1762440610000|2025-11-06 14:50:10|18.76|18.68|18.75|18.67|18.76|18.68|18.74|18.66|30
1762440620000|2025-11-06 14:50:20|||||||||9
1762440630000|2025-11-06 14:50:30|18.76|18.68|18.82|18.74|18.83|18.75|18.76|18.68|4
1762440640000|2025-11-06 14:50:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1762440680000|2025-11-06 14:51:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1762440730000|2025-11-06 14:52:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1762440740000|2025-11-06 14:52:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1762440750000|2025-11-06 14:52:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|120
1762440760000|2025-11-06 14:52:40|||||||||1
1762440780000|2025-11-06 14:53:00|||||||||3
1762440790000|2025-11-06 14:53:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762440820000|2025-11-06 14:53:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1762440840000|2025-11-06 14:54:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762440850000|2025-11-06 14:54:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1762440880000|2025-11-06 14:54:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|18
1762440900000|2025-11-06 14:55:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|43
1762440910000|2025-11-06 14:55:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1762440930000|2025-11-06 14:55:30|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|2
1762440940000|2025-11-06 14:55:40|||||||||1
1762440970000|2025-11-06 14:56:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|17
1762440980000|2025-11-06 14:56:20|||||||||9
1762441000000|2025-11-06 14:56:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1762441010000|2025-11-06 14:56:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762441020000|2025-11-06 14:57:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762441030000|2025-11-06 14:57:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|52
1762441040000|2025-11-06 14:57:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|3
1762441090000|2025-11-06 14:58:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1762441110000|2025-11-06 14:58:30|||||||||5
1762441120000|2025-11-06 14:58:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1762441150000|2025-11-06 14:59:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|3
1762441170000|2025-11-06 14:59:30|||||||||7
1762441180000|2025-11-06 14:59:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|3
1762441200000|2025-11-06 15:00:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|2
1762441230000|2025-11-06 15:00:30|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|17
1762441250000|2025-11-06 15:00:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|29
1762441260000|2025-11-06 15:01:00|||||||||5
1762441270000|2025-11-06 15:01:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762441280000|2025-11-06 15:01:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1762441290000|2025-11-06 15:01:30|||||||||1
1762441310000|2025-11-06 15:01:50|||||||||2
1762441320000|2025-11-06 15:02:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|7
1762441330000|2025-11-06 15:02:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1762441340000|2025-11-06 15:02:20|||||||||1
1762441360000|2025-11-06 15:02:40|19.08|19|19.08|19|19.08|19|19.08|19|13
1762441380000|2025-11-06 15:03:00|19.07|18.99|19.11|19.03|19.11|19.03|19.06|18.98|2
1762441390000|2025-11-06 15:03:10|||||||||4
1762441410000|2025-11-06 15:03:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1762441420000|2025-11-06 15:03:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1762441430000|2025-11-06 15:03:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1762441440000|2025-11-06 15:04:00|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|2
1762441460000|2025-11-06 15:04:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762441470000|2025-11-06 15:04:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|112
1762441480000|2025-11-06 15:04:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762441490000|2025-11-06 15:04:50|||||||||19
1762441500000|2025-11-06 15:05:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|12
1762441510000|2025-11-06 15:05:10|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|6
1762441520000|2025-11-06 15:05:20|19.05|18.97|19.06|18.98|19.07|18.99|19.05|18.97|9
1762441530000|2025-11-06 15:05:30|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|12
1762441550000|2025-11-06 15:05:50|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|1
1762441560000|2025-11-06 15:06:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1762441570000|2025-11-06 15:06:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|105
1762441590000|2025-11-06 15:06:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1762441600000|2025-11-06 15:06:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|51
1762441620000|2025-11-06 15:07:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|5
1762441630000|2025-11-06 15:07:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762441640000|2025-11-06 15:07:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1762441680000|2025-11-06 15:08:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1762441710000|2025-11-06 15:08:30|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|0
1762441720000|2025-11-06 15:08:40|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|11
1762441730000|2025-11-06 15:08:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762441740000|2025-11-06 15:09:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|3
1762441750000|2025-11-06 15:09:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|56
1762441760000|2025-11-06 15:09:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|6
1762441770000|2025-11-06 15:09:30|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1762441780000|2025-11-06 15:09:40|19.08|19|19.08|19|19.08|19|19.08|19|10
1762441790000|2025-11-06 15:09:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1762441800000|2025-11-06 15:10:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762441810000|2025-11-06 15:10:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|10
1762441860000|2025-11-06 15:11:00|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|147
1762441870000|2025-11-06 15:11:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|51
1762441940000|2025-11-06 15:12:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|3
1762441950000|2025-11-06 15:12:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1762441960000|2025-11-06 15:12:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|28
1762441970000|2025-11-06 15:12:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1762441980000|2025-11-06 15:13:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762442020000|2025-11-06 15:13:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1762442040000|2025-11-06 15:14:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762442050000|2025-11-06 15:14:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762442090000|2025-11-06 15:14:50|||||||||12
1762442100000|2025-11-06 15:15:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|38
1762442110000|2025-11-06 15:15:10|||||||||1
1762442120000|2025-11-06 15:15:20|19.1|19.02|19.08|19|19.1|19.02|19.07|18.99|20
1762442130000|2025-11-06 15:15:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762442140000|2025-11-06 15:15:40|19.08|19|19.08|19|19.11|19.03|19.08|19|17
1762442160000|2025-11-06 15:16:00|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|3
1762442170000|2025-11-06 15:16:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|16
1762442180000|2025-11-06 15:16:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762442200000|2025-11-06 15:16:40|||||||||1
1762442210000|2025-11-06 15:16:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1762442230000|2025-11-06 15:17:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1762442240000|2025-11-06 15:17:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|60
1762442250000|2025-11-06 15:17:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|21
1762442280000|2025-11-06 15:18:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762442320000|2025-11-06 15:18:40|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|71
1762442330000|2025-11-06 15:18:50|||||||||7
1762442340000|2025-11-06 15:19:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1762442360000|2025-11-06 15:19:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1762442370000|2025-11-06 15:19:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1762442390000|2025-11-06 15:19:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762442400000|2025-11-06 15:20:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762442410000|2025-11-06 15:20:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|51
1762442430000|2025-11-06 15:20:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|9
1762442460000|2025-11-06 15:21:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1762442470000|2025-11-06 15:21:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1762442480000|2025-11-06 15:21:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|3
1762442500000|2025-11-06 15:21:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|4
1762442520000|2025-11-06 15:22:00|18.92|18.84|18.9|18.82|18.92|18.84|18.89|18.81|0
1762442530000|2025-11-06 15:22:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1762442550000|2025-11-06 15:22:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|21
1762442560000|2025-11-06 15:22:40|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|14
1762442600000|2025-11-06 15:23:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|40
1762442610000|2025-11-06 15:23:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1762442620000|2025-11-06 15:23:40|||||||||1
1762442640000|2025-11-06 15:24:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1762442670000|2025-11-06 15:24:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|20
1762442700000|2025-11-06 15:25:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1762442710000|2025-11-06 15:25:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|1
1762442720000|2025-11-06 15:25:20|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1762442730000|2025-11-06 15:25:30|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1762442740000|2025-11-06 15:25:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1762442750000|2025-11-06 15:25:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1762442760000|2025-11-06 15:26:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1762442780000|2025-11-06 15:26:20|18.88|18.8|18.89|18.81|18.9|18.82|18.88|18.8|5
1762442790000|2025-11-06 15:26:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1762442800000|2025-11-06 15:26:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1762442820000|2025-11-06 15:27:00|18.89|18.81|18.9|18.82|18.91|18.83|18.89|18.81|16
1762442830000|2025-11-06 15:27:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|2
1762442850000|2025-11-06 15:27:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1762442860000|2025-11-06 15:27:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|69
1762442870000|2025-11-06 15:27:50|||||||||5
1762442880000|2025-11-06 15:28:00|||||||||1
1762442900000|2025-11-06 15:28:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1762442930000|2025-11-06 15:28:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1762442940000|2025-11-06 15:29:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1762442950000|2025-11-06 15:29:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762442960000|2025-11-06 15:29:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762442970000|2025-11-06 15:29:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1762442990000|2025-11-06 15:29:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1762443010000|2025-11-06 15:30:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1762443020000|2025-11-06 15:30:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1762443030000|2025-11-06 15:30:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|20
1762443040000|2025-11-06 15:30:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|1
1762443050000|2025-11-06 15:30:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762443070000|2025-11-06 15:31:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|13
1762443090000|2025-11-06 15:31:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|17
1762443100000|2025-11-06 15:31:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762443120000|2025-11-06 15:32:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|12
1762443130000|2025-11-06 15:32:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1762443160000|2025-11-06 15:32:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762443170000|2025-11-06 15:32:50|19|18.92|19.04|18.96|19.04|18.96|19|18.92|5
1762443180000|2025-11-06 15:33:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|72
1762443190000|2025-11-06 15:33:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|25
1762443200000|2025-11-06 15:33:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|9
1762443250000|2025-11-06 15:34:10|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|1
1762443270000|2025-11-06 15:34:30|||||||||1
1762443280000|2025-11-06 15:34:40|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|52
1762443290000|2025-11-06 15:34:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1762443300000|2025-11-06 15:35:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|4
1762443340000|2025-11-06 15:35:40|||||||||8
1762443360000|2025-11-06 15:36:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|61
1762443370000|2025-11-06 15:36:10|||||||||3
1762443380000|2025-11-06 15:36:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762443390000|2025-11-06 15:36:30|||||||||43
1762443400000|2025-11-06 15:36:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|81
1762443410000|2025-11-06 15:36:50|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|16
1762443420000|2025-11-06 15:37:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|20
1762443440000|2025-11-06 15:37:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762443450000|2025-11-06 15:37:30|||||||||31
1762443460000|2025-11-06 15:37:40|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|41
1762443470000|2025-11-06 15:37:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762443480000|2025-11-06 15:38:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1762443490000|2025-11-06 15:38:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|17
1762443500000|2025-11-06 15:38:20|19.23|19.15|19.22|19.14|19.23|19.15|19.21|19.13|2
1762443530000|2025-11-06 15:38:50|19.23|19.15|19.25|19.17|19.26|19.18|19.23|19.15|42
1762443540000|2025-11-06 15:39:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|4
1762443550000|2025-11-06 15:39:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1762443560000|2025-11-06 15:39:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1762443570000|2025-11-06 15:39:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|20
1762443580000|2025-11-06 15:39:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762443600000|2025-11-06 15:40:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1762443610000|2025-11-06 15:40:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|21
1762443620000|2025-11-06 15:40:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762443630000|2025-11-06 15:40:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|6
1762443640000|2025-11-06 15:40:40|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|1
1762443660000|2025-11-06 15:41:00|||||||||4
1762443670000|2025-11-06 15:41:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|84
1762443680000|2025-11-06 15:41:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762443690000|2025-11-06 15:41:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1762443710000|2025-11-06 15:41:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|13
1762443720000|2025-11-06 15:42:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1762443730000|2025-11-06 15:42:10|||||||||2
1762443740000|2025-11-06 15:42:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1762443750000|2025-11-06 15:42:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1762443760000|2025-11-06 15:42:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1762443770000|2025-11-06 15:42:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1762443790000|2025-11-06 15:43:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|23
1762443800000|2025-11-06 15:43:20|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|19
1762443810000|2025-11-06 15:43:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|4
1762443820000|2025-11-06 15:43:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1762443830000|2025-11-06 15:43:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|15
1762443840000|2025-11-06 15:44:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1762443850000|2025-11-06 15:44:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1762443860000|2025-11-06 15:44:20|19.32|19.24|19.32|19.24|19.35|19.27|19.3|19.22|5
1762443870000|2025-11-06 15:44:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1762443880000|2025-11-06 15:44:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|23
1762443890000|2025-11-06 15:44:50|||||||||3
1762443900000|2025-11-06 15:45:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|24
1762443910000|2025-11-06 15:45:10|||||||||1
1762443920000|2025-11-06 15:45:20|||||||||4
1762443930000|2025-11-06 15:45:30|||||||||3
1762443940000|2025-11-06 15:45:40|||||||||1
1762443950000|2025-11-06 15:45:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|71
1762443960000|2025-11-06 15:46:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|11
1762443970000|2025-11-06 15:46:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|102
1762443980000|2025-11-06 15:46:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1762444000000|2025-11-06 15:46:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|54
1762444010000|2025-11-06 15:46:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762444020000|2025-11-06 15:47:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1762444040000|2025-11-06 15:47:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762444050000|2025-11-06 15:47:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1762444060000|2025-11-06 15:47:40|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|1
1762444070000|2025-11-06 15:47:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762444080000|2025-11-06 15:48:00|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|3
1762444100000|2025-11-06 15:48:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|97
1762444110000|2025-11-06 15:48:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|9
1762444120000|2025-11-06 15:48:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1762444130000|2025-11-06 15:48:50|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|6
1762444140000|2025-11-06 15:49:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762444160000|2025-11-06 15:49:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762444170000|2025-11-06 15:49:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|3
1762444180000|2025-11-06 15:49:40|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|12
1762444200000|2025-11-06 15:50:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|75
1762444210000|2025-11-06 15:50:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|9
1762444220000|2025-11-06 15:50:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|1
1762444230000|2025-11-06 15:50:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|3
1762444240000|2025-11-06 15:50:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|52
1762444250000|2025-11-06 15:50:50|||||||||1
1762444260000|2025-11-06 15:51:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762444280000|2025-11-06 15:51:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|6
1762444300000|2025-11-06 15:51:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|28
1762444310000|2025-11-06 15:51:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1762444320000|2025-11-06 15:52:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|4
1762444330000|2025-11-06 15:52:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1762444340000|2025-11-06 15:52:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762444360000|2025-11-06 15:52:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|1
1762444370000|2025-11-06 15:52:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|2
1762444380000|2025-11-06 15:53:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|5
1762444390000|2025-11-06 15:53:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1762444400000|2025-11-06 15:53:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|1
1762444410000|2025-11-06 15:53:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|5
1762444420000|2025-11-06 15:53:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762444430000|2025-11-06 15:53:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762444440000|2025-11-06 15:54:00|19.35|19.27|19.34|19.26|19.39|19.31|19.33|19.25|117
1762444450000|2025-11-06 15:54:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762444460000|2025-11-06 15:54:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|64
1762444480000|2025-11-06 15:54:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|1
1762444520000|2025-11-06 15:55:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|72
1762444530000|2025-11-06 15:55:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|17
1762444540000|2025-11-06 15:55:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762444550000|2025-11-06 15:55:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|30
1762444560000|2025-11-06 15:56:00|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|2
1762444570000|2025-11-06 15:56:10|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|23
1762444590000|2025-11-06 15:56:30|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|70
1762444600000|2025-11-06 15:56:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|17
1762444610000|2025-11-06 15:56:50|19.33|19.25|19.32|19.24|19.33|19.25|19.31|19.23|2
1762444620000|2025-11-06 15:57:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|2
1762444630000|2025-11-06 15:57:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1762444640000|2025-11-06 15:57:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|6
1762444650000|2025-11-06 15:57:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762444660000|2025-11-06 15:57:40|||||||||1
1762444670000|2025-11-06 15:57:50|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|89
1762444720000|2025-11-06 15:58:40|||||||||4
1762444730000|2025-11-06 15:58:50|||||||||7
1762444740000|2025-11-06 15:59:00|||||||||1
1762444750000|2025-11-06 15:59:10|||||||||2
1762444760000|2025-11-06 15:59:20|||||||||1
1762444770000|2025-11-06 15:59:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1762444780000|2025-11-06 15:59:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|13
1762444790000|2025-11-06 15:59:50|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|16
1762444800000|2025-11-06 16:00:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|2
1762444810000|2025-11-06 16:00:10|19.37|19.29|19.4|19.32|19.4|19.32|19.35|19.27|91
1762444820000|2025-11-06 16:00:20|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|41
1762444830000|2025-11-06 16:00:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762444840000|2025-11-06 16:00:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|14
1762444850000|2025-11-06 16:00:50|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|7
1762444860000|2025-11-06 16:01:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|56
1762444870000|2025-11-06 16:01:10|19.34|19.26|19.35|19.27|19.35|19.27|19.3|19.22|6
1762444900000|2025-11-06 16:01:40|||||||||4
1762444920000|2025-11-06 16:02:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|16
1762444930000|2025-11-06 16:02:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|51
1762444940000|2025-11-06 16:02:20|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|3
1762444950000|2025-11-06 16:02:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|1
1762444960000|2025-11-06 16:02:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|6
1762444970000|2025-11-06 16:02:50|||||||||7
1762444980000|2025-11-06 16:03:00|19.34|19.26|19.35|19.27|19.35|19.27|19.3|19.22|33
1762444990000|2025-11-06 16:03:10|||||||||5
1762445000000|2025-11-06 16:03:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|17
1762445010000|2025-11-06 16:03:30|19.31|19.23|19.32|19.24|19.35|19.27|19.31|19.23|1
1762445020000|2025-11-06 16:03:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762445040000|2025-11-06 16:04:00|||||||||2
1762445050000|2025-11-06 16:04:10|||||||||27
1762445060000|2025-11-06 16:04:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|33
1762445090000|2025-11-06 16:04:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1762445100000|2025-11-06 16:05:00|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|1
1762445110000|2025-11-06 16:05:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|63
1762445130000|2025-11-06 16:05:30|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|3
1762445140000|2025-11-06 16:05:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1762445150000|2025-11-06 16:05:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762445160000|2025-11-06 16:06:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762445170000|2025-11-06 16:06:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|29
1762445190000|2025-11-06 16:06:30|19.3|19.22|19.29|19.21|19.3|19.22|19.27|19.19|12
1762445210000|2025-11-06 16:06:50|||||||||1
1762445220000|2025-11-06 16:07:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|8
1762445230000|2025-11-06 16:07:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762445240000|2025-11-06 16:07:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1762445250000|2025-11-06 16:07:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|2
1762445260000|2025-11-06 16:07:40|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|17
1762445280000|2025-11-06 16:08:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|14
1762445290000|2025-11-06 16:08:10|19.31|19.23|19.32|19.24|19.32|19.24|19.3|19.22|69
1762445300000|2025-11-06 16:08:20|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1762445310000|2025-11-06 16:08:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|5
1762445320000|2025-11-06 16:08:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|7
1762445330000|2025-11-06 16:08:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762445340000|2025-11-06 16:09:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|73
1762445350000|2025-11-06 16:09:10|19.29|19.21|19.29|19.21|19.29|19.21|19.25|19.17|93
1762445360000|2025-11-06 16:09:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762445380000|2025-11-06 16:09:40|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|3
1762445410000|2025-11-06 16:10:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|1
1762445420000|2025-11-06 16:10:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1762445430000|2025-11-06 16:10:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1762445450000|2025-11-06 16:10:50|||||||||2
1762445460000|2025-11-06 16:11:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|6
1762445470000|2025-11-06 16:11:10|||||||||3
1762445490000|2025-11-06 16:11:30|||||||||12
1762445500000|2025-11-06 16:11:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|1
1762445520000|2025-11-06 16:12:00|19.34|19.26|19.32|19.24|19.35|19.27|19.31|19.23|124
1762445530000|2025-11-06 16:12:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|15
1762445540000|2025-11-06 16:12:20|||||||||1
1762445550000|2025-11-06 16:12:30|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|18
1762445560000|2025-11-06 16:12:40|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|1
1762445570000|2025-11-06 16:12:50|||||||||13
1762445580000|2025-11-06 16:13:00|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|8
1762445590000|2025-11-06 16:13:10|||||||||1
1762445620000|2025-11-06 16:13:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|56
1762445630000|2025-11-06 16:13:50|||||||||1
1762445640000|2025-11-06 16:14:00|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|1
1762445650000|2025-11-06 16:14:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1762445680000|2025-11-06 16:14:40|||||||||6
1762445690000|2025-11-06 16:14:50|||||||||3
1762445700000|2025-11-06 16:15:00|19.29|19.21|19.26|19.18|19.3|19.22|19.26|19.18|7
1762445710000|2025-11-06 16:15:10|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|0
1762445720000|2025-11-06 16:15:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|23
1762445740000|2025-11-06 16:15:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|2
1762445750000|2025-11-06 16:15:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1762445760000|2025-11-06 16:16:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|32
1762445770000|2025-11-06 16:16:10|||||||||31
1762445790000|2025-11-06 16:16:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|12
1762445800000|2025-11-06 16:16:40|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|2
1762445810000|2025-11-06 16:16:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1762445820000|2025-11-06 16:17:00|||||||||65
1762445830000|2025-11-06 16:17:10|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|140
1762445840000|2025-11-06 16:17:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762445860000|2025-11-06 16:17:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1762445870000|2025-11-06 16:17:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|2
1762445880000|2025-11-06 16:18:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762445900000|2025-11-06 16:18:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1762445920000|2025-11-06 16:18:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|173
1762445930000|2025-11-06 16:18:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|50
1762445940000|2025-11-06 16:19:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|13
1762445970000|2025-11-06 16:19:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762445980000|2025-11-06 16:19:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|22
1762445990000|2025-11-06 16:19:50|||||||||20
1762446000000|2025-11-06 16:20:00|||||||||2
1762446010000|2025-11-06 16:20:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|69
1762446020000|2025-11-06 16:20:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762446040000|2025-11-06 16:20:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1762446050000|2025-11-06 16:20:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|75
1762446060000|2025-11-06 16:21:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|7
1762446070000|2025-11-06 16:21:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762446090000|2025-11-06 16:21:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|6
1762446100000|2025-11-06 16:21:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1762446110000|2025-11-06 16:21:50|||||||||20
1762446120000|2025-11-06 16:22:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762446130000|2025-11-06 16:22:10|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|103
1762446140000|2025-11-06 16:22:20|||||||||3
1762446150000|2025-11-06 16:22:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|53
1762446160000|2025-11-06 16:22:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762446170000|2025-11-06 16:22:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1762446180000|2025-11-06 16:23:00|||||||||8
1762446190000|2025-11-06 16:23:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762446230000|2025-11-06 16:23:50|||||||||1
1762446240000|2025-11-06 16:24:00|||||||||15
1762446250000|2025-11-06 16:24:10|||||||||18
1762446260000|2025-11-06 16:24:20|||||||||1
1762446280000|2025-11-06 16:24:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1762446290000|2025-11-06 16:24:50|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|0
1762446300000|2025-11-06 16:25:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|13
1762446310000|2025-11-06 16:25:10|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|17
1762446320000|2025-11-06 16:25:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|6
1762446330000|2025-11-06 16:25:30|||||||||1
1762446340000|2025-11-06 16:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1762446350000|2025-11-06 16:25:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1762446360000|2025-11-06 16:26:00|||||||||2
1762446390000|2025-11-06 16:26:30|||||||||1
1762446400000|2025-11-06 16:26:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|13
1762446420000|2025-11-06 16:27:00|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|5
1762446430000|2025-11-06 16:27:10|||||||||1
1762446440000|2025-11-06 16:27:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|10
1762446450000|2025-11-06 16:27:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|3
1762446460000|2025-11-06 16:27:40|||||||||16
1762446480000|2025-11-06 16:28:00|||||||||1
1762446500000|2025-11-06 16:28:20|||||||||8
1762446520000|2025-11-06 16:28:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|17
1762446530000|2025-11-06 16:28:50|||||||||1
1762446540000|2025-11-06 16:29:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|71
1762446550000|2025-11-06 16:29:10|||||||||4
1762446570000|2025-11-06 16:29:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|120
1762446580000|2025-11-06 16:29:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|23
1762446590000|2025-11-06 16:29:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|4
1762446600000|2025-11-06 16:30:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|1
1762446610000|2025-11-06 16:30:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|9
1762446620000|2025-11-06 16:30:20|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1762446630000|2025-11-06 16:30:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762446640000|2025-11-06 16:30:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762446650000|2025-11-06 16:30:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762446660000|2025-11-06 16:31:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1762446670000|2025-11-06 16:31:10|19.38|19.3|19.36|19.28|19.38|19.3|19.35|19.27|1
1762446680000|2025-11-06 16:31:20|19.35|19.27|19.33|19.25|19.35|19.27|19.32|19.24|0
1762446700000|2025-11-06 16:31:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762446710000|2025-11-06 16:31:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|200
1762446720000|2025-11-06 16:32:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1762446740000|2025-11-06 16:32:20|19.29|19.21|19.33|19.25|19.34|19.26|19.29|19.21|278
1762446760000|2025-11-06 16:32:40|19.32|19.24|19.31|19.23|19.32|19.24|19.29|19.21|12
1762446770000|2025-11-06 16:32:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762446780000|2025-11-06 16:33:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762446790000|2025-11-06 16:33:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|13
1762446800000|2025-11-06 16:33:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1762446810000|2025-11-06 16:33:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|65
1762446840000|2025-11-06 16:34:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|9
1762446860000|2025-11-06 16:34:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762446870000|2025-11-06 16:34:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1762446880000|2025-11-06 16:34:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762446890000|2025-11-06 16:34:50|||||||||20
1762446900000|2025-11-06 16:35:00|19.32|19.24|19.31|19.23|19.32|19.24|19.29|19.21|28
1762446910000|2025-11-06 16:35:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|1
1762446930000|2025-11-06 16:35:30|19.34|19.26|19.44|19.36|19.44|19.36|19.34|19.26|1
1762446940000|2025-11-06 16:35:40|19.43|19.35|19.41|19.33|19.44|19.36|19.4|19.32|0
1762446960000|2025-11-06 16:36:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1762446970000|2025-11-06 16:36:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|30
1762446990000|2025-11-06 16:36:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762447000000|2025-11-06 16:36:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762447010000|2025-11-06 16:36:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1762447020000|2025-11-06 16:37:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762447030000|2025-11-06 16:37:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762447050000|2025-11-06 16:37:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1762447060000|2025-11-06 16:37:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762447070000|2025-11-06 16:37:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762447080000|2025-11-06 16:38:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|0
1762447090000|2025-11-06 16:38:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762447100000|2025-11-06 16:38:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1762447140000|2025-11-06 16:39:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1762447150000|2025-11-06 16:39:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1762447160000|2025-11-06 16:39:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1762447200000|2025-11-06 16:40:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1762447230000|2025-11-06 16:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762447240000|2025-11-06 16:40:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|16
1762447260000|2025-11-06 16:41:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762447270000|2025-11-06 16:41:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1762447300000|2025-11-06 16:41:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762447330000|2025-11-06 16:42:10|||||||||1
1762447380000|2025-11-06 16:43:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|122
1762447390000|2025-11-06 16:43:10|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|2
1762447400000|2025-11-06 16:43:20|||||||||4
1762447410000|2025-11-06 16:43:30|19.45|19.37|19.44|19.36|19.45|19.37|19.43|19.35|13
1762447420000|2025-11-06 16:43:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1762447430000|2025-11-06 16:43:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1762447440000|2025-11-06 16:44:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1762447450000|2025-11-06 16:44:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762447460000|2025-11-06 16:44:20|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|0
1762447470000|2025-11-06 16:44:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762447490000|2025-11-06 16:44:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|9
1762447500000|2025-11-06 16:45:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1762447510000|2025-11-06 16:45:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1762447520000|2025-11-06 16:45:20|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|6
1762447530000|2025-11-06 16:45:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762447580000|2025-11-06 16:46:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762447590000|2025-11-06 16:46:30|19.39|19.31|19.41|19.33|19.41|19.33|19.38|19.3|0
1762447610000|2025-11-06 16:46:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1762447620000|2025-11-06 16:47:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1762447680000|2025-11-06 16:48:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|13
1762447690000|2025-11-06 16:48:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|11
1762447700000|2025-11-06 16:48:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762447730000|2025-11-06 16:48:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762447760000|2025-11-06 16:49:20|||||||||1
1762447790000|2025-11-06 16:49:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1762447800000|2025-11-06 16:50:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762447810000|2025-11-06 16:50:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762447820000|2025-11-06 16:50:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1762447830000|2025-11-06 16:50:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762447860000|2025-11-06 16:51:00|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|159
1762447870000|2025-11-06 16:51:10|19.31|19.23|19.31|19.23|19.34|19.26|19.29|19.21|239
1762447880000|2025-11-06 16:51:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762447890000|2025-11-06 16:51:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1762447900000|2025-11-06 16:51:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1762447910000|2025-11-06 16:51:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1762447920000|2025-11-06 16:52:00|19.33|19.25|19.31|19.23|19.34|19.26|19.3|19.22|0
1762447930000|2025-11-06 16:52:10|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|1
1762447940000|2025-11-06 16:52:20|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1762447950000|2025-11-06 16:52:30|19.31|19.23|19.25|19.17|19.31|19.23|19.25|19.17|51
1762447960000|2025-11-06 16:52:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1762447970000|2025-11-06 16:52:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762447980000|2025-11-06 16:53:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762447990000|2025-11-06 16:53:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762448000000|2025-11-06 16:53:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1762448010000|2025-11-06 16:53:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1762448020000|2025-11-06 16:53:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1762448030000|2025-11-06 16:53:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762448040000|2025-11-06 16:54:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762448050000|2025-11-06 16:54:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762448060000|2025-11-06 16:54:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1762448070000|2025-11-06 16:54:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1762448080000|2025-11-06 16:54:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1762448100000|2025-11-06 16:55:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|6
1762448110000|2025-11-06 16:55:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|1
1762448120000|2025-11-06 16:55:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1762448130000|2025-11-06 16:55:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762448160000|2025-11-06 16:56:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762448170000|2025-11-06 16:56:10|19.35|19.27|19.36|19.28|19.37|19.29|19.35|19.27|0
1762448180000|2025-11-06 16:56:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762448190000|2025-11-06 16:56:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1762448200000|2025-11-06 16:56:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762448210000|2025-11-06 16:56:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|1
1762448220000|2025-11-06 16:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1762448230000|2025-11-06 16:57:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762448240000|2025-11-06 16:57:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1762448250000|2025-11-06 16:57:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762448280000|2025-11-06 16:58:00|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1762448300000|2025-11-06 16:58:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1762448310000|2025-11-06 16:58:30|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|0
1762448330000|2025-11-06 16:58:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1762448340000|2025-11-06 16:59:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1762448350000|2025-11-06 16:59:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1762448360000|2025-11-06 16:59:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1762448370000|2025-11-06 16:59:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1762448390000|2025-11-06 16:59:50|||||||||12
1762448400000|2025-11-06 17:00:00|19.4|19.32|19.29|19.21|19.4|19.32|19.28|19.2|59
1762448420000|2025-11-06 17:00:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|7
1762448430000|2025-11-06 17:00:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762448440000|2025-11-06 17:00:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762448460000|2025-11-06 17:01:00|19.34|19.26|19.3|19.22|19.34|19.26|19.29|19.21|138
1762448470000|2025-11-06 17:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1762448480000|2025-11-06 17:01:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1762448490000|2025-11-06 17:01:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|3
1762448520000|2025-11-06 17:02:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762448540000|2025-11-06 17:02:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|2
1762448550000|2025-11-06 17:02:30|19.33|19.25|19.29|19.21|19.34|19.26|19.29|19.21|0
1762448560000|2025-11-06 17:02:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|3
1762448570000|2025-11-06 17:02:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1762448580000|2025-11-06 17:03:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|19
1762448610000|2025-11-06 17:03:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762448660000|2025-11-06 17:04:20|19.28|19.2|19.27|19.19|19.28|19.2|19.25|19.17|13
1762448670000|2025-11-06 17:04:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1762448680000|2025-11-06 17:04:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762448720000|2025-11-06 17:05:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|13
1762448740000|2025-11-06 17:05:40|19.22|19.14|19.2|19.12|19.23|19.15|19.19|19.11|0
1762448750000|2025-11-06 17:05:50|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1762448760000|2025-11-06 17:06:00|19.21|19.13|19.22|19.14|19.22|19.14|19.19|19.11|0
1762448770000|2025-11-06 17:06:10|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1762448780000|2025-11-06 17:06:20|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1762448810000|2025-11-06 17:06:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1762448820000|2025-11-06 17:07:00|19.2|19.12|19.22|19.14|19.22|19.14|19.19|19.11|0
1762448840000|2025-11-06 17:07:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|154
1762448850000|2025-11-06 17:07:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1762448860000|2025-11-06 17:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762448880000|2025-11-06 17:08:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762448890000|2025-11-06 17:08:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|2
1762448900000|2025-11-06 17:08:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|2
1762448910000|2025-11-06 17:08:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1762448920000|2025-11-06 17:08:40|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1762448940000|2025-11-06 17:09:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1762448950000|2025-11-06 17:09:10|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1762448960000|2025-11-06 17:09:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1762449000000|2025-11-06 17:10:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|2
1762449010000|2025-11-06 17:10:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|8
1762449020000|2025-11-06 17:10:20|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|0
1762449030000|2025-11-06 17:10:30|19.11|19.03|19.13|19.05|19.13|19.05|19.1|19.02|20
1762449040000|2025-11-06 17:10:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762449060000|2025-11-06 17:11:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762449090000|2025-11-06 17:11:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762449100000|2025-11-06 17:11:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762449110000|2025-11-06 17:11:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762449120000|2025-11-06 17:12:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|2
1762449130000|2025-11-06 17:12:10|19.1|19.02|19.12|19.04|19.12|19.04|19.09|19.01|1
1762449160000|2025-11-06 17:12:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1762449170000|2025-11-06 17:12:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1762449180000|2025-11-06 17:13:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762449210000|2025-11-06 17:13:30|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|36
1762449270000|2025-11-06 17:14:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1762449290000|2025-11-06 17:14:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1762449300000|2025-11-06 17:15:00|||||||||17
1762449400000|2025-11-06 17:16:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|1
1762449410000|2025-11-06 17:16:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762449420000|2025-11-06 17:17:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762449450000|2025-11-06 17:17:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762449460000|2025-11-06 17:17:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1762449470000|2025-11-06 17:17:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762449480000|2025-11-06 17:18:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1762449500000|2025-11-06 17:18:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1762449520000|2025-11-06 17:18:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762449560000|2025-11-06 17:19:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1762449580000|2025-11-06 17:19:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762449600000|2025-11-06 17:20:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1762449620000|2025-11-06 17:20:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1762449640000|2025-11-06 17:20:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762449650000|2025-11-06 17:20:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762449660000|2025-11-06 17:21:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1762449670000|2025-11-06 17:21:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1762449690000|2025-11-06 17:21:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1762449710000|2025-11-06 17:21:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762449740000|2025-11-06 17:22:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1762449750000|2025-11-06 17:22:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1762449780000|2025-11-06 17:23:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|1
1762449790000|2025-11-06 17:23:10|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1762449800000|2025-11-06 17:23:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762449820000|2025-11-06 17:23:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762449830000|2025-11-06 17:23:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762449860000|2025-11-06 17:24:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1762449870000|2025-11-06 17:24:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1762449880000|2025-11-06 17:24:40|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|2
1762449890000|2025-11-06 17:24:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1762449900000|2025-11-06 17:25:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1762449910000|2025-11-06 17:25:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762449920000|2025-11-06 17:25:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1762449960000|2025-11-06 17:26:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1762449970000|2025-11-06 17:26:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1762449980000|2025-11-06 17:26:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1762449990000|2025-11-06 17:26:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1762450000000|2025-11-06 17:26:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1762450010000|2025-11-06 17:26:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1762450030000|2025-11-06 17:27:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1762450070000|2025-11-06 17:27:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1762450080000|2025-11-06 17:28:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1762450130000|2025-11-06 17:28:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1762450140000|2025-11-06 17:29:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1762450150000|2025-11-06 17:29:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1762450160000|2025-11-06 17:29:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762450170000|2025-11-06 17:29:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1762450180000|2025-11-06 17:29:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1762450190000|2025-11-06 17:29:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762450200000|2025-11-06 17:30:00|19.27|19.19|19.3|19.22|19.31|19.23|19.27|19.19|0
1762450210000|2025-11-06 17:30:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1762450220000|2025-11-06 17:30:20|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1762450230000|2025-11-06 17:30:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762450240000|2025-11-06 17:30:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1762450250000|2025-11-06 17:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762450260000|2025-11-06 17:31:00|19.3|19.22|19.3|19.22|19.31|19.23|19.29|19.21|0
1762450270000|2025-11-06 17:31:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1762450290000|2025-11-06 17:31:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762450320000|2025-11-06 17:32:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|4
1762450340000|2025-11-06 17:32:20|19.23|19.15|19.2|19.12|19.23|19.15|19.19|19.11|43
1762450350000|2025-11-06 17:32:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762450360000|2025-11-06 17:32:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1762450380000|2025-11-06 17:33:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1762450390000|2025-11-06 17:33:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1762450400000|2025-11-06 17:33:20|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1762450430000|2025-11-06 17:33:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762450440000|2025-11-06 17:34:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762450450000|2025-11-06 17:34:10|19.2|19.12|19.23|19.15|19.23|19.15|19.19|19.11|1
1762450470000|2025-11-06 17:34:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1762450480000|2025-11-06 17:34:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762450500000|2025-11-06 17:35:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762450530000|2025-11-06 17:35:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762450540000|2025-11-06 17:35:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1762450570000|2025-11-06 17:36:10|||||||||1
1762450580000|2025-11-06 17:36:20|19.19|19.11|19.22|19.14|19.23|19.15|19.19|19.11|0
1762450590000|2025-11-06 17:36:30|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1762450600000|2025-11-06 17:36:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1762450610000|2025-11-06 17:36:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762450620000|2025-11-06 17:37:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1762450630000|2025-11-06 17:37:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1762450640000|2025-11-06 17:37:20|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1762450650000|2025-11-06 17:37:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1762450660000|2025-11-06 17:37:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1762450670000|2025-11-06 17:37:50|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|0
1762450700000|2025-11-06 17:38:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1762450710000|2025-11-06 17:38:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1762450720000|2025-11-06 17:38:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762450780000|2025-11-06 17:39:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762450790000|2025-11-06 17:39:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|2
1762450840000|2025-11-06 17:40:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1762450850000|2025-11-06 17:40:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1762450860000|2025-11-06 17:41:00|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1762450910000|2025-11-06 17:41:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|3
1762450920000|2025-11-06 17:42:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1762450930000|2025-11-06 17:42:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1762450980000|2025-11-06 17:43:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762450990000|2025-11-06 17:43:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1762451020000|2025-11-06 17:43:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762451030000|2025-11-06 17:43:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762451040000|2025-11-06 17:44:00|19.13|19.05|19.17|19.09|19.17|19.09|19.12|19.04|0
1762451050000|2025-11-06 17:44:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1762451060000|2025-11-06 17:44:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762451090000|2025-11-06 17:44:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762451100000|2025-11-06 17:45:00|19.16|19.08|19.11|19.03|19.16|19.08|19.11|19.03|0
1762451150000|2025-11-06 17:45:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1762451200000|2025-11-06 17:46:40|||||||||5
1762451210000|2025-11-06 17:46:50|||||||||2
1762451230000|2025-11-06 17:47:10|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|6
1762451240000|2025-11-06 17:47:20|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1762451250000|2025-11-06 17:47:30|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|7
1762451280000|2025-11-06 17:48:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1762451310000|2025-11-06 17:48:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762451370000|2025-11-06 17:49:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|25
1762451380000|2025-11-06 17:49:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1762451390000|2025-11-06 17:49:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1762451400000|2025-11-06 17:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762451410000|2025-11-06 17:50:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762451440000|2025-11-06 17:50:40|||||||||1
1762451450000|2025-11-06 17:50:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762451460000|2025-11-06 17:51:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762451490000|2025-11-06 17:51:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762451510000|2025-11-06 17:51:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762451520000|2025-11-06 17:52:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1762451530000|2025-11-06 17:52:10|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|0
1762451540000|2025-11-06 17:52:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1762451550000|2025-11-06 17:52:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1762451560000|2025-11-06 17:52:40|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1762451580000|2025-11-06 17:53:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|7
1762451600000|2025-11-06 17:53:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1762451610000|2025-11-06 17:53:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1762451620000|2025-11-06 17:53:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762451640000|2025-11-06 17:54:00|||||||||6
1762451670000|2025-11-06 17:54:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1762451700000|2025-11-06 17:55:00|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|19
1762451730000|2025-11-06 17:55:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1762451740000|2025-11-06 17:55:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762451760000|2025-11-06 17:56:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1762451780000|2025-11-06 17:56:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762451800000|2025-11-06 17:56:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762451820000|2025-11-06 17:57:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762451830000|2025-11-06 17:57:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762451840000|2025-11-06 17:57:20|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1762451850000|2025-11-06 17:57:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762451860000|2025-11-06 17:57:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762451870000|2025-11-06 17:57:50|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1762451890000|2025-11-06 17:58:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1762451900000|2025-11-06 17:58:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762451910000|2025-11-06 17:58:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762451950000|2025-11-06 17:59:10|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1762451970000|2025-11-06 17:59:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1762451990000|2025-11-06 17:59:50|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1762452000000|2025-11-06 18:00:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762452010000|2025-11-06 18:00:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762452020000|2025-11-06 18:00:20|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1762452030000|2025-11-06 18:00:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1762452040000|2025-11-06 18:00:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762452050000|2025-11-06 18:00:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762452070000|2025-11-06 18:01:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1762452080000|2025-11-06 18:01:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762452130000|2025-11-06 18:02:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1762452140000|2025-11-06 18:02:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1762452150000|2025-11-06 18:02:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762452160000|2025-11-06 18:02:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762452180000|2025-11-06 18:03:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1762452190000|2025-11-06 18:03:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762452200000|2025-11-06 18:03:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762452210000|2025-11-06 18:03:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1762452230000|2025-11-06 18:03:50|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1762452240000|2025-11-06 18:04:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1762452250000|2025-11-06 18:04:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762452260000|2025-11-06 18:04:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762452300000|2025-11-06 18:05:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1762452320000|2025-11-06 18:05:20|19.17|19.09|19.15|19.07|19.18|19.1|19.14|19.06|0
1762452330000|2025-11-06 18:05:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1762452340000|2025-11-06 18:05:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1762452350000|2025-11-06 18:05:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762452360000|2025-11-06 18:06:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1762452390000|2025-11-06 18:06:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1762452400000|2025-11-06 18:06:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762452420000|2025-11-06 18:07:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762452430000|2025-11-06 18:07:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1762452600000|2025-11-06 18:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|9
1762452610000|2025-11-06 18:10:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1762452620000|2025-11-06 18:10:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762452640000|2025-11-06 18:10:40|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1762452670000|2025-11-06 18:11:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1762452690000|2025-11-06 18:11:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762452760000|2025-11-06 18:12:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762452800000|2025-11-06 18:13:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|1
1762452810000|2025-11-06 18:13:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762452820000|2025-11-06 18:13:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762452830000|2025-11-06 18:13:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1762452890000|2025-11-06 18:14:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1762452910000|2025-11-06 18:15:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762452920000|2025-11-06 18:15:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762452930000|2025-11-06 18:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762452940000|2025-11-06 18:15:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762452950000|2025-11-06 18:15:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762452960000|2025-11-06 18:16:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1762452970000|2025-11-06 18:16:10|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|0
1762452980000|2025-11-06 18:16:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762453000000|2025-11-06 18:16:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762453020000|2025-11-06 18:17:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1762453060000|2025-11-06 18:17:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1762453070000|2025-11-06 18:17:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1762453080000|2025-11-06 18:18:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|2
1762453090000|2025-11-06 18:18:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1762453100000|2025-11-06 18:18:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1762453130000|2025-11-06 18:18:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762453140000|2025-11-06 18:19:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1762453150000|2025-11-06 18:19:10|19.3|19.22|19.28|19.2|19.31|19.23|19.28|19.2|0
1762453210000|2025-11-06 18:20:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1762453220000|2025-11-06 18:20:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1762453230000|2025-11-06 18:20:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762453240000|2025-11-06 18:20:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762453280000|2025-11-06 18:21:20|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|0
1762453290000|2025-11-06 18:21:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1762453300000|2025-11-06 18:21:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762453310000|2025-11-06 18:21:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1762453320000|2025-11-06 18:22:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762453330000|2025-11-06 18:22:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1762453340000|2025-11-06 18:22:20|19.25|19.17|19.25|19.17|19.26|19.18|19.23|19.15|0
1762453410000|2025-11-06 18:23:30|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1762453430000|2025-11-06 18:23:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1762453440000|2025-11-06 18:24:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1762453450000|2025-11-06 18:24:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|18
1762453480000|2025-11-06 18:24:40|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1762453490000|2025-11-06 18:24:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|39
1762453500000|2025-11-06 18:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1762453520000|2025-11-06 18:25:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1762453530000|2025-11-06 18:25:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762453550000|2025-11-06 18:25:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762453570000|2025-11-06 18:26:10|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1762453580000|2025-11-06 18:26:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1762453590000|2025-11-06 18:26:30|19.08|19|19.08|19|19.09|19.01|19.08|19|1
1762453600000|2025-11-06 18:26:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762453620000|2025-11-06 18:27:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1762453630000|2025-11-06 18:27:10|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1762453640000|2025-11-06 18:27:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1762453650000|2025-11-06 18:27:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1762453730000|2025-11-06 18:28:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1762453740000|2025-11-06 18:29:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762453750000|2025-11-06 18:29:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1762453760000|2025-11-06 18:29:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1762453770000|2025-11-06 18:29:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1762453780000|2025-11-06 18:29:40|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1762453790000|2025-11-06 18:29:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762453800000|2025-11-06 18:30:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762453810000|2025-11-06 18:30:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762453850000|2025-11-06 18:30:50|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|0
1762453860000|2025-11-06 18:31:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762453880000|2025-11-06 18:31:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762453890000|2025-11-06 18:31:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762453900000|2025-11-06 18:31:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762453910000|2025-11-06 18:31:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762453920000|2025-11-06 18:32:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1762453930000|2025-11-06 18:32:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1762453940000|2025-11-06 18:32:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1762453960000|2025-11-06 18:32:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762453970000|2025-11-06 18:32:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1762453980000|2025-11-06 18:33:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762454000000|2025-11-06 18:33:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762454010000|2025-11-06 18:33:30|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1762454020000|2025-11-06 18:33:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762454030000|2025-11-06 18:33:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1762454070000|2025-11-06 18:34:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762454100000|2025-11-06 18:35:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1762454110000|2025-11-06 18:35:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1762454120000|2025-11-06 18:35:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762454130000|2025-11-06 18:35:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762454140000|2025-11-06 18:35:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1762454200000|2025-11-06 18:36:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454210000|2025-11-06 18:36:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762454230000|2025-11-06 18:37:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762454270000|2025-11-06 18:37:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454300000|2025-11-06 18:38:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762454310000|2025-11-06 18:38:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|9
1762454340000|2025-11-06 18:39:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1762454350000|2025-11-06 18:39:10|||||||||9
1762454370000|2025-11-06 18:39:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454380000|2025-11-06 18:39:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1762454390000|2025-11-06 18:39:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1762454400000|2025-11-06 18:40:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454470000|2025-11-06 18:41:10|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1762454530000|2025-11-06 18:42:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454540000|2025-11-06 18:42:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1762454560000|2025-11-06 18:42:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1762454570000|2025-11-06 18:42:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1762454580000|2025-11-06 18:43:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762454590000|2025-11-06 18:43:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1762454600000|2025-11-06 18:43:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1762454640000|2025-11-06 18:44:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762454650000|2025-11-06 18:44:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762454680000|2025-11-06 18:44:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1762454690000|2025-11-06 18:44:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762454700000|2025-11-06 18:45:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1762454770000|2025-11-06 18:46:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454780000|2025-11-06 18:46:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|5
1762454800000|2025-11-06 18:46:40|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1762454810000|2025-11-06 18:46:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1762454830000|2025-11-06 18:47:10|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|0
1762454850000|2025-11-06 18:47:30|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1762454860000|2025-11-06 18:47:40|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1762454870000|2025-11-06 18:47:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1762454880000|2025-11-06 18:48:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1762454890000|2025-11-06 18:48:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762454900000|2025-11-06 18:48:20|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1762454980000|2025-11-06 18:49:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762455000000|2025-11-06 18:50:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1762455010000|2025-11-06 18:50:10|||||||||1
1762455080000|2025-11-06 18:51:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762455190000|2025-11-06 18:53:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1762455200000|2025-11-06 18:53:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762455210000|2025-11-06 18:53:30|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|0
1762455230000|2025-11-06 18:53:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1762455260000|2025-11-06 18:54:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1762455280000|2025-11-06 18:54:40|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|0
1762455290000|2025-11-06 18:54:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762455340000|2025-11-06 18:55:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1762455350000|2025-11-06 18:55:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762455380000|2025-11-06 18:56:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1762455420000|2025-11-06 18:57:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1762455430000|2025-11-06 18:57:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762455440000|2025-11-06 18:57:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1762455450000|2025-11-06 18:57:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1762455460000|2025-11-06 18:57:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1762455470000|2025-11-06 18:57:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762455510000|2025-11-06 18:58:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762455520000|2025-11-06 18:58:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1762455530000|2025-11-06 18:58:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762455580000|2025-11-06 18:59:40|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1762455590000|2025-11-06 18:59:50|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|0
1762455600000|2025-11-06 19:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762455610000|2025-11-06 19:00:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762455620000|2025-11-06 19:00:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762455630000|2025-11-06 19:00:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1762455640000|2025-11-06 19:00:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762455650000|2025-11-06 19:00:50|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1762455660000|2025-11-06 19:01:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|7
1762455670000|2025-11-06 19:01:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|51
1762455680000|2025-11-06 19:01:20|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1762455690000|2025-11-06 19:01:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1762455720000|2025-11-06 19:02:00|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1762455730000|2025-11-06 19:02:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762455740000|2025-11-06 19:02:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762455770000|2025-11-06 19:02:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1762455780000|2025-11-06 19:03:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1762455800000|2025-11-06 19:03:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762455860000|2025-11-06 19:04:20|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|2
1762455870000|2025-11-06 19:04:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1762455900000|2025-11-06 19:05:00|19|18.92|19|18.92|19|18.92|19|18.92|6
1762455940000|2025-11-06 19:05:40|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|159
1762455980000|2025-11-06 19:06:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1762455990000|2025-11-06 19:06:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1762456000000|2025-11-06 19:06:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762456010000|2025-11-06 19:06:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1762456020000|2025-11-06 19:07:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1762456030000|2025-11-06 19:07:10|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|0
1762456040000|2025-11-06 19:07:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762456050000|2025-11-06 19:07:30|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1762456060000|2025-11-06 19:07:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762456070000|2025-11-06 19:07:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|2
1762456080000|2025-11-06 19:08:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1762456090000|2025-11-06 19:08:10|18.99|18.91|19|18.92|19.01|18.93|18.99|18.91|1
1762456100000|2025-11-06 19:08:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1762456130000|2025-11-06 19:08:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1762456140000|2025-11-06 19:09:00|18.99|18.91|19|18.92|19.01|18.93|18.99|18.91|0
1762456150000|2025-11-06 19:09:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762456170000|2025-11-06 19:09:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1762456180000|2025-11-06 19:09:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1762456190000|2025-11-06 19:09:50|19|18.92|19|18.92|19.01|18.93|18.98|18.9|0
1762456200000|2025-11-06 19:10:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1762456230000|2025-11-06 19:10:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762456250000|2025-11-06 19:10:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1762456280000|2025-11-06 19:11:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1762456310000|2025-11-06 19:11:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1762456320000|2025-11-06 19:12:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1762456330000|2025-11-06 19:12:10|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|0
1762456340000|2025-11-06 19:12:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762456350000|2025-11-06 19:12:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1762456360000|2025-11-06 19:12:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1762456370000|2025-11-06 19:12:50|18.96|18.88|18.97|18.89|18.98|18.9|18.96|18.88|0
1762456380000|2025-11-06 19:13:00|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|0
1762456390000|2025-11-06 19:13:10|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1762456400000|2025-11-06 19:13:20|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|1
1762456410000|2025-11-06 19:13:30|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|0
1762456420000|2025-11-06 19:13:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1762456440000|2025-11-06 19:14:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1762456450000|2025-11-06 19:14:10|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|0
1762456510000|2025-11-06 19:15:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1762456540000|2025-11-06 19:15:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762456590000|2025-11-06 19:16:30|18.99|18.91|19|18.92|19|18.92|18.97|18.89|0
1762456600000|2025-11-06 19:16:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762456610000|2025-11-06 19:16:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762456620000|2025-11-06 19:17:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762456630000|2025-11-06 19:17:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762456640000|2025-11-06 19:17:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1762456690000|2025-11-06 19:18:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762456770000|2025-11-06 19:19:30|19|18.92|19.01|18.93|19.01|18.93|18.98|18.9|0
1762456780000|2025-11-06 19:19:40|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|0
1762456790000|2025-11-06 19:19:50|19.01|18.93|19.01|18.93|19.03|18.95|19|18.92|0
1762456850000|2025-11-06 19:20:50|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|8
1762456880000|2025-11-06 19:21:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1762456900000|2025-11-06 19:21:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762456930000|2025-11-06 19:22:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1762456940000|2025-11-06 19:22:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1762456950000|2025-11-06 19:22:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762456960000|2025-11-06 19:22:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762457020000|2025-11-06 19:23:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1762457030000|2025-11-06 19:23:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1762457040000|2025-11-06 19:24:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762457110000|2025-11-06 19:25:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1762457130000|2025-11-06 19:25:30|18.96|18.88|18.95|18.87|18.97|18.89|18.95|18.87|0
1762457180000|2025-11-06 19:26:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762457210000|2025-11-06 19:26:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762457220000|2025-11-06 19:27:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1762457230000|2025-11-06 19:27:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1762457280000|2025-11-06 19:28:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1762457330000|2025-11-06 19:28:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1762457340000|2025-11-06 19:29:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762457380000|2025-11-06 19:29:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1762457390000|2025-11-06 19:29:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762457420000|2025-11-06 19:30:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1762457430000|2025-11-06 19:30:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1762457450000|2025-11-06 19:30:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|2
1762457550000|2025-11-06 19:32:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1762457600000|2025-11-06 19:33:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1762457610000|2025-11-06 19:33:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1762457750000|2025-11-06 19:35:50|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1762457770000|2025-11-06 19:36:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1762457790000|2025-11-06 19:36:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762457800000|2025-11-06 19:36:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1762457820000|2025-11-06 19:37:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1762457900000|2025-11-06 19:38:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1762457920000|2025-11-06 19:38:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1762457980000|2025-11-06 19:39:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1762458020000|2025-11-06 19:40:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1762458100000|2025-11-06 19:41:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762458120000|2025-11-06 19:42:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1762458150000|2025-11-06 19:42:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762458160000|2025-11-06 19:42:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762458170000|2025-11-06 19:42:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762458180000|2025-11-06 19:43:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762458190000|2025-11-06 19:43:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762458200000|2025-11-06 19:43:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1762458220000|2025-11-06 19:43:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762458240000|2025-11-06 19:44:00|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1762458260000|2025-11-06 19:44:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762458280000|2025-11-06 19:44:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1762458330000|2025-11-06 19:45:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1762458360000|2025-11-06 19:46:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762458370000|2025-11-06 19:46:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1762458400000|2025-11-06 19:46:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1762458440000|2025-11-06 19:47:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762458460000|2025-11-06 19:47:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762458470000|2025-11-06 19:47:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762458510000|2025-11-06 19:48:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762458530000|2025-11-06 19:48:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1762458620000|2025-11-06 19:50:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762458630000|2025-11-06 19:50:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1762458640000|2025-11-06 19:50:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1762458650000|2025-11-06 19:50:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762458660000|2025-11-06 19:51:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762458670000|2025-11-06 19:51:10|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|0
1762458680000|2025-11-06 19:51:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762458690000|2025-11-06 19:51:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762458700000|2025-11-06 19:51:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1762458720000|2025-11-06 19:52:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762458730000|2025-11-06 19:52:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762458760000|2025-11-06 19:52:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1762458800000|2025-11-06 19:53:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762458820000|2025-11-06 19:53:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1762458840000|2025-11-06 19:54:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1762458850000|2025-11-06 19:54:10|19.05|18.97|19.06|18.98|19.07|18.99|19.05|18.97|0
1762458870000|2025-11-06 19:54:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762458900000|2025-11-06 19:55:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1762458910000|2025-11-06 19:55:10|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1762458920000|2025-11-06 19:55:20|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1762458940000|2025-11-06 19:55:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1762458950000|2025-11-06 19:55:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762458960000|2025-11-06 19:56:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762458970000|2025-11-06 19:56:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|8
1762459050000|2025-11-06 19:57:30|19|18.92|19|18.92|19|18.92|19|18.92|6
1762459070000|2025-11-06 19:57:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762459080000|2025-11-06 19:58:00|||||||||1
1762459140000|2025-11-06 19:59:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762459150000|2025-11-06 19:59:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1762459180000|2025-11-06 19:59:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1762459270000|2025-11-06 20:01:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|5
1762459360000|2025-11-06 20:02:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762459370000|2025-11-06 20:02:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1762459440000|2025-11-06 20:04:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1762459490000|2025-11-06 20:04:50|||||||||1
1762459510000|2025-11-06 20:05:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762459530000|2025-11-06 20:05:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1762459540000|2025-11-06 20:05:40|19.06|18.98|19.05|18.97|19.07|18.99|19.05|18.97|0
1762459550000|2025-11-06 20:05:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762459570000|2025-11-06 20:06:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762459590000|2025-11-06 20:06:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762459610000|2025-11-06 20:06:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1762459660000|2025-11-06 20:07:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762459670000|2025-11-06 20:07:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1762459680000|2025-11-06 20:08:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1762459720000|2025-11-06 20:08:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1762459740000|2025-11-06 20:09:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762459750000|2025-11-06 20:09:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1762459760000|2025-11-06 20:09:20|19.05|18.97|19.06|18.98|19.07|18.99|19.05|18.97|0
1762459780000|2025-11-06 20:09:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762459790000|2025-11-06 20:09:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762459800000|2025-11-06 20:10:00|19.06|18.98|19.05|18.97|19.07|18.99|19.05|18.97|0
1762459820000|2025-11-06 20:10:20|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1762459860000|2025-11-06 20:11:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762459880000|2025-11-06 20:11:20|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1762459920000|2025-11-06 20:12:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762459940000|2025-11-06 20:12:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762459960000|2025-11-06 20:12:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762459970000|2025-11-06 20:12:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762460040000|2025-11-06 20:14:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762460070000|2025-11-06 20:14:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1762460130000|2025-11-06 20:15:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762460150000|2025-11-06 20:15:50|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|1
1762460160000|2025-11-06 20:16:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762460180000|2025-11-06 20:16:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1762460190000|2025-11-06 20:16:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762460200000|2025-11-06 20:16:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762460210000|2025-11-06 20:16:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1762460220000|2025-11-06 20:17:00|19.06|18.98|19.05|18.97|19.07|18.99|19.05|18.97|0
1762460230000|2025-11-06 20:17:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1762460240000|2025-11-06 20:17:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1762460250000|2025-11-06 20:17:30|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|0
1762460260000|2025-11-06 20:17:40|19.05|18.97|19.06|18.98|19.07|18.99|19.05|18.97|0
1762460270000|2025-11-06 20:17:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762460280000|2025-11-06 20:18:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1762460320000|2025-11-06 20:18:40|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1762460330000|2025-11-06 20:18:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762460340000|2025-11-06 20:19:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1762460350000|2025-11-06 20:19:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762460370000|2025-11-06 20:19:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762460400000|2025-11-06 20:20:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1762460470000|2025-11-06 20:21:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1762460480000|2025-11-06 20:21:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762460510000|2025-11-06 20:21:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762460540000|2025-11-06 20:22:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762460550000|2025-11-06 20:22:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762460610000|2025-11-06 20:23:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1762460620000|2025-11-06 20:23:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762460640000|2025-11-06 20:24:00|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1762460650000|2025-11-06 20:24:10|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1762460660000|2025-11-06 20:24:20|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1762460670000|2025-11-06 20:24:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762460690000|2025-11-06 20:24:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1762460700000|2025-11-06 20:25:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1762460740000|2025-11-06 20:25:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762460770000|2025-11-06 20:26:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1762460800000|2025-11-06 20:26:40|||||||||9
1762460810000|2025-11-06 20:26:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1762460830000|2025-11-06 20:27:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1762460850000|2025-11-06 20:27:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762460860000|2025-11-06 20:27:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1762460950000|2025-11-06 20:29:10|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|0
1762460960000|2025-11-06 20:29:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762460970000|2025-11-06 20:29:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762460990000|2025-11-06 20:29:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1762461010000|2025-11-06 20:30:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762461020000|2025-11-06 20:30:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762461040000|2025-11-06 20:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762461060000|2025-11-06 20:31:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1762461070000|2025-11-06 20:31:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762461090000|2025-11-06 20:31:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1762461120000|2025-11-06 20:32:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762461130000|2025-11-06 20:32:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762461150000|2025-11-06 20:32:30|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1762461170000|2025-11-06 20:32:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762461180000|2025-11-06 20:33:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1762461190000|2025-11-06 20:33:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762461210000|2025-11-06 20:33:30|19.1|19.02|19.11|19.03|19.12|19.04|19.1|19.02|1
1762461260000|2025-11-06 20:34:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1762461270000|2025-11-06 20:34:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762461300000|2025-11-06 20:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762461320000|2025-11-06 20:35:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1762461330000|2025-11-06 20:35:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1762461390000|2025-11-06 20:36:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1762461400000|2025-11-06 20:36:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1762461420000|2025-11-06 20:37:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1762461460000|2025-11-06 20:37:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762461470000|2025-11-06 20:37:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762461520000|2025-11-06 20:38:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1762461540000|2025-11-06 20:39:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762461570000|2025-11-06 20:39:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762461580000|2025-11-06 20:39:40|||||||||2
1762461610000|2025-11-06 20:40:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762461640000|2025-11-06 20:40:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762461680000|2025-11-06 20:41:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|2
1762461710000|2025-11-06 20:41:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762461720000|2025-11-06 20:42:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1762461760000|2025-11-06 20:42:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1762461770000|2025-11-06 20:42:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762461790000|2025-11-06 20:43:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762461800000|2025-11-06 20:43:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762461870000|2025-11-06 20:44:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1762461880000|2025-11-06 20:44:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1762461890000|2025-11-06 20:44:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762461900000|2025-11-06 20:45:00|19.14|19.06|19.16|19.08|19.17|19.09|19.14|19.06|0
1762461910000|2025-11-06 20:45:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1762461930000|2025-11-06 20:45:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1762461940000|2025-11-06 20:45:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1762461960000|2025-11-06 20:46:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762461970000|2025-11-06 20:46:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762461990000|2025-11-06 20:46:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1762462010000|2025-11-06 20:46:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1762462030000|2025-11-06 20:47:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1762462040000|2025-11-06 20:47:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762462070000|2025-11-06 20:47:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762462080000|2025-11-06 20:48:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1762462100000|2025-11-06 20:48:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|5
1762462110000|2025-11-06 20:48:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762462120000|2025-11-06 20:48:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1762462130000|2025-11-06 20:48:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762462140000|2025-11-06 20:49:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1762462150000|2025-11-06 20:49:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762462180000|2025-11-06 20:49:40|19.19|19.11|19.2|19.12|19.21|19.13|19.19|19.11|0
1762462190000|2025-11-06 20:49:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762462200000|2025-11-06 20:50:00|19.19|19.11|19.19|19.11|19.21|19.13|19.18|19.1|2
1762462210000|2025-11-06 20:50:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762462220000|2025-11-06 20:50:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1762462230000|2025-11-06 20:50:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1762462240000|2025-11-06 20:50:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762462250000|2025-11-06 20:50:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762462270000|2025-11-06 20:51:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1762462310000|2025-11-06 20:51:50|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1762462320000|2025-11-06 20:52:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1762462330000|2025-11-06 20:52:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762462340000|2025-11-06 20:52:20|19.17|19.09|19.16|19.08|19.17|19.09|19.15|19.07|0
1762462380000|2025-11-06 20:53:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1762462400000|2025-11-06 20:53:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762462410000|2025-11-06 20:53:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1762462440000|2025-11-06 20:54:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1762462450000|2025-11-06 20:54:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1762462460000|2025-11-06 20:54:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762462470000|2025-11-06 20:54:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762462480000|2025-11-06 20:54:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1762462490000|2025-11-06 20:54:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1762462500000|2025-11-06 20:55:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1762462520000|2025-11-06 20:55:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1762462570000|2025-11-06 20:56:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1762462630000|2025-11-06 20:57:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1762462640000|2025-11-06 20:57:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762462660000|2025-11-06 20:57:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1762462720000|2025-11-06 20:58:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762462730000|2025-11-06 20:58:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762462760000|2025-11-06 20:59:20|19.23|19.15|19.24|19.16|19.25|19.17|19.23|19.15|0
1762462770000|2025-11-06 20:59:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1762462780000|2025-11-06 20:59:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1762462790000|2025-11-06 20:59:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1762474500000|2025-11-07 00:15:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1762474510000|2025-11-07 00:15:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1762474530000|2025-11-07 00:15:30|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1762474540000|2025-11-07 00:15:40|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|0
1762474560000|2025-11-07 00:16:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1762474570000|2025-11-07 00:16:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1762474580000|2025-11-07 00:16:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1762474650000|2025-11-07 00:17:30|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1762474690000|2025-11-07 00:18:10|19.16|18.86|19.19|18.89|19.19|18.89|19.16|18.86|0
1762474800000|2025-11-07 00:20:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1762474810000|2025-11-07 00:20:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1762474850000|2025-11-07 00:20:50|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1762474920000|2025-11-07 00:22:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1762474930000|2025-11-07 00:22:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1762475080000|2025-11-07 00:24:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1762475140000|2025-11-07 00:25:40|19.16|18.86|19.16|18.86|19.16|18.86|19.14|18.84|0
1762475150000|2025-11-07 00:25:50|19.14|18.84|19.14|18.84|19.16|18.86|19.14|18.84|0
1762475170000|2025-11-07 00:26:10|19.16|18.86|19.16|18.86|19.16|18.86|19.14|18.84|0
1762475460000|2025-11-07 00:31:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1762475510000|2025-11-07 00:31:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1762475520000|2025-11-07 00:32:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1762475700000|2025-11-07 00:35:00|19.12|18.82|19.14|18.84|19.14|18.84|19.12|18.82|0
1762475780000|2025-11-07 00:36:20|19.1|18.85|19.1|18.8|19.1|18.85|19.1|18.8|0
1762475800000|2025-11-07 00:36:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1762475920000|2025-11-07 00:38:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1762475940000|2025-11-07 00:39:00|19.08|18.83|19.12|18.82|19.12|18.84|19.08|18.82|0
1762475960000|2025-11-07 00:39:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1762476050000|2025-11-07 00:40:50|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1762476160000|2025-11-07 00:42:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1762476340000|2025-11-07 00:45:40|19.11|18.81|19.12|18.82|19.12|18.82|19.11|18.81|0
1762476380000|2025-11-07 00:46:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1762476610000|2025-11-07 00:50:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1762476690000|2025-11-07 00:51:30|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1762477000000|2025-11-07 00:56:40|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1762477020000|2025-11-07 00:57:00|19.19|18.89|19.17|18.87|19.19|18.89|19.17|18.87|0
1762477040000|2025-11-07 00:57:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1762477100000|2025-11-07 00:58:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1762477190000|2025-11-07 00:59:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1762477250000|2025-11-07 01:00:50|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1762477260000|2025-11-07 01:01:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762477280000|2025-11-07 01:01:20|19.19|18.91|19.21|18.91|19.21|18.91|19.19|18.91|0
1762477290000|2025-11-07 01:01:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1762477520000|2025-11-07 01:05:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762477530000|2025-11-07 01:05:30|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|0
1762477540000|2025-11-07 01:05:40|19.24|18.94|19.24|18.94|19.24|18.94|19.19|18.94|0
1762477570000|2025-11-07 01:06:10||18.99||18.99||18.99||18.99|0
1762477590000|2025-11-07 01:06:30||18.94||18.94||18.99||18.94|0
1762477600000|2025-11-07 01:06:40|19.26|18.96|19.24|18.99|19.26|18.99|19.24|18.96|0
1762477620000|2025-11-07 01:07:00|19.28|18.98|19.31|19.01|19.31|19.04|19.28|18.98|0
1762477630000|2025-11-07 01:07:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762477640000|2025-11-07 01:07:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1762477650000|2025-11-07 01:07:30|19.29|19.04|19.29|18.99|19.29|19.04|19.29|18.99|0
1762477660000|2025-11-07 01:07:40|19.28|19.03|19.29|19.04|19.29|19.04|19.28|19.03|0
1762477720000|2025-11-07 01:08:40||18.99||18.99||18.99||18.99|0
1762477740000|2025-11-07 01:09:00|19.28|19.03|19.29|19.04|19.29|19.04|19.28|19.03|0
1762477820000|2025-11-07 01:10:20|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1762477830000|2025-11-07 01:10:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762477860000|2025-11-07 01:11:00|19.24||19.24||19.24||19.24||0
1762477870000|2025-11-07 01:11:10||18.94||18.94||18.94||18.94|0
1762478120000|2025-11-07 01:15:20|19.26|18.99|19.26|18.96|19.26|18.99|19.26|18.96|0
1762478130000|2025-11-07 01:15:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762478260000|2025-11-07 01:17:40|19.21|18.96|19.24|18.94|19.24|18.96|19.2|18.94|0
1762478270000|2025-11-07 01:17:50|19.19||19.19||19.19||19.19||0
1762478330000|2025-11-07 01:18:50|19.21|18.96|19.21|18.96|19.22|18.97|19.21|18.96|0
1762478340000|2025-11-07 01:19:00|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1762478450000|2025-11-07 01:20:50|19.2|18.95|19.22|18.97|19.22|18.97|19.2|18.95|0
1762478460000|2025-11-07 01:21:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1762478600000|2025-11-07 01:23:20|19.23|18.98|19.24|18.99|19.24|18.99|19.22|18.97|0
1762478620000|2025-11-07 01:23:40|19.26|18.96|19.19|18.94|19.26|18.98|19.19|18.94|0
1762478640000|2025-11-07 01:24:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762478660000|2025-11-07 01:24:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1762478690000|2025-11-07 01:24:50|19.22|18.97|19.19|18.94|19.22|18.97|19.19|18.94|0
1762478730000|2025-11-07 01:25:30|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762478740000|2025-11-07 01:25:40|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1762478960000|2025-11-07 01:29:20|19.25|19|19.29|19.04|19.29|19.04|19.25|19|0
1762478980000|2025-11-07 01:29:40|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1762479050000|2025-11-07 01:30:50|19.31|19.06|19.29|19.04|19.31|19.06|19.29|19.04|0
1762479140000|2025-11-07 01:32:20|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762479150000|2025-11-07 01:32:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762479160000|2025-11-07 01:32:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762479180000|2025-11-07 01:33:00|19.29|19.04|19.31|19.06|19.31|19.06|19.29|19.04|0
1762479260000|2025-11-07 01:34:20|19.24|19.16|19.32|19.07|19.34|19.17|19.24|19.06|0
1762479270000|2025-11-07 01:34:30|19.29|19.04|19.31|19.06|19.31|19.06|19.29|19.04|0
1762479290000|2025-11-07 01:34:50|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762479300000|2025-11-07 01:35:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762479310000|2025-11-07 01:35:10|19.31|19.01|19.29|19.04|19.31|19.04|19.29|19.01|0
1762479320000|2025-11-07 01:35:20|19.31|19.06|19.29|19.04|19.31|19.06|19.29|19.04|0
1762479340000|2025-11-07 01:35:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762479350000|2025-11-07 01:35:50|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762479370000|2025-11-07 01:36:10|19.3|19.05|19.29|19.04|19.31|19.06|19.29|19.04|0
1762479380000|2025-11-07 01:36:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1762479420000|2025-11-07 01:37:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762479470000|2025-11-07 01:37:50|||||||||2
1762479480000|2025-11-07 01:38:00||18.99||18.99||18.99||18.99|0
1762479490000|2025-11-07 01:38:10|19.26|19.01|19.24|18.94|19.26|19.01|19.24|18.94|0
1762479500000|2025-11-07 01:38:20|19.26|18.99|19.24|18.99|19.26|18.99|19.24|18.96|0
1762479510000|2025-11-07 01:38:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1762479570000|2025-11-07 01:39:30|19.24|18.94|19.21|18.91|19.24|18.94|19.21|18.91|0
1762479630000|2025-11-07 01:40:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762479640000|2025-11-07 01:40:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1762479660000|2025-11-07 01:41:00|19.24|18.94|19.24|18.94|19.24|18.94|19.22|18.92|0
1762479680000|2025-11-07 01:41:20|19.22|18.92|19.21|18.91|19.24|18.94|19.21|18.91|0
1762479690000|2025-11-07 01:41:30|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|0
1762479720000|2025-11-07 01:42:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1762479780000|2025-11-07 01:43:00|19.21|18.93|19.22|18.92|19.23|18.93|19.21|18.92|0
1762479800000|2025-11-07 01:43:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762479810000|2025-11-07 01:43:30|19.26|18.96|19.22|18.92|19.26|18.96|19.22|18.92|0
1762479830000|2025-11-07 01:43:50|19.17|18.9|19.21|18.91|19.21|18.91|19.17|18.9|0
1762479850000|2025-11-07 01:44:10|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|0
1762479880000|2025-11-07 01:44:40|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|0
1762479890000|2025-11-07 01:44:50|19.26|18.96|19.26|18.96|19.26|18.96|19.24|18.94|0
1762479900000|2025-11-07 01:45:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|6
1762479910000|2025-11-07 01:45:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1762479930000|2025-11-07 01:45:30|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|0
1762479940000|2025-11-07 01:45:40|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|0
1762480040000|2025-11-07 01:47:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1762480080000|2025-11-07 01:48:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762480100000|2025-11-07 01:48:20|19.26|18.96|19.26|18.96|19.26|18.96|19.24|18.94|0
1762480110000|2025-11-07 01:48:30|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|0
1762480120000|2025-11-07 01:48:40|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|0
1762480130000|2025-11-07 01:48:50|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|0
1762480140000|2025-11-07 01:49:00|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|0
1762480260000|2025-11-07 01:51:00|19.24|18.94|19.24|18.94|19.26|18.96|19.24|18.94|0
1762480270000|2025-11-07 01:51:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1762480280000|2025-11-07 01:51:20|19.24|18.94|19.2|18.9|19.24|18.94|19.2|18.9|0
1762480350000|2025-11-07 01:52:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1762480360000|2025-11-07 01:52:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762480370000|2025-11-07 01:52:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1762480470000|2025-11-07 01:54:30|19.22|18.97|19.24|18.94|19.25|18.97|19.22|18.94|0
1762480550000|2025-11-07 01:55:50|19.25|18.95|19.24|18.94|19.25|18.95|19.24|18.94|0
1762480560000|2025-11-07 01:56:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1762480570000|2025-11-07 01:56:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762480590000|2025-11-07 01:56:30|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|0
1762480630000|2025-11-07 01:57:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762480640000|2025-11-07 01:57:20|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1762480660000|2025-11-07 01:57:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1762480800000|2025-11-07 02:00:00|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|0
1762480830000|2025-11-07 02:00:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1762480850000|2025-11-07 02:00:50|19.24|18.94|19.22|18.92|19.24|18.95|19.2|18.92|0
1762480860000|2025-11-07 02:01:00|19.24|18.94|19.22|18.92|19.24|18.94|19.22|18.92|0
1762480870000|2025-11-07 02:01:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1762481110000|2025-11-07 02:05:10||18.99||18.99||18.99||18.99|0
1762481220000|2025-11-07 02:07:00|19.29||19.29||19.29||19.29||0
1762481360000|2025-11-07 02:09:20|19.27|18.97|19.24|18.94|19.27|18.97|19.24|18.94|0
1762481450000|2025-11-07 02:10:50||18.99||18.94||18.99||18.94|0
1762481460000|2025-11-07 02:11:00|19.25|18.99|19.24|18.99|19.25|18.99|19.23|18.95|0
1762481650000|2025-11-07 02:14:10|19.29||19.29||19.29||19.29||0
1762481820000|2025-11-07 02:17:00||19.04||19.04||19.04||19.04|0
1762481830000|2025-11-07 02:17:10|19.27|19.02|19.29|18.99|19.29|19.02|19.27|18.99|0
1762481890000|2025-11-07 02:18:10|19.3|19|19.29|18.99|19.3|19.04|19.29|18.99|0
1762482110000|2025-11-07 02:21:50|19.3|19.04|19.29|19.04|19.3|19.04|19.29|18.99|0
1762482390000|2025-11-07 02:26:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|0
1762482420000|2025-11-07 02:27:00||19.04||19.04||19.04||19.04|0
1762482720000|2025-11-07 02:32:00||18.99||18.99||18.99||18.99|0
1762482750000|2025-11-07 02:32:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1762482760000|2025-11-07 02:32:40|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762483260000|2025-11-07 02:41:00||19.04||19.04||19.04||19.04|0
1762483420000|2025-11-07 02:43:40|19.27|19.02|19.29|18.99|19.29|19.02|19.27|18.99|0
1762483440000|2025-11-07 02:44:00|19.27|19.02|19.29|19.04|19.3|19.04|19.27|19|0
1762483490000|2025-11-07 02:44:50|19.3|19|19.3|19|19.3|19|19.3|19|0
1762483500000|2025-11-07 02:45:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762483650000|2025-11-07 02:47:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1762483730000|2025-11-07 02:48:50|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762483810000|2025-11-07 02:50:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1762483910000|2025-11-07 02:51:50|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1762483930000|2025-11-07 02:52:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762484020000|2025-11-07 02:53:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1762484040000|2025-11-07 02:54:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762484070000|2025-11-07 02:54:30|19.25|19|19.29|18.99|19.29|19|19.25|18.99|0
1762484400000|2025-11-07 03:00:00|19.25|19|19.27|18.97|19.27|19|19.25|18.97|0
1762484410000|2025-11-07 03:00:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1762484430000|2025-11-07 03:00:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1762484470000|2025-11-07 03:01:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1762484500000|2025-11-07 03:01:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1762484510000|2025-11-07 03:01:50|19.25|18.95|19.27|18.97|19.27|18.97|19.25|18.95|0
1762484520000|2025-11-07 03:02:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1762484530000|2025-11-07 03:02:10|19.27|18.97|19.25|18.95|19.27|18.97|19.25|18.95|0
1762484560000|2025-11-07 03:02:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1762484710000|2025-11-07 03:05:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1762484810000|2025-11-07 03:06:50|19.27|18.97|19.27|18.97|19.27|18.97|19.25|18.95|0
1762484850000|2025-11-07 03:07:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1762484990000|2025-11-07 03:09:50|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762485140000|2025-11-07 03:12:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1762485290000|2025-11-07 03:14:50|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762485480000|2025-11-07 03:18:00|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762485800000|2025-11-07 03:23:20|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762486390000|2025-11-07 03:33:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1762486470000|2025-11-07 03:34:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762486970000|2025-11-07 03:42:50|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1762486980000|2025-11-07 03:43:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762487010000|2025-11-07 03:43:30|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762487290000|2025-11-07 03:48:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1762487310000|2025-11-07 03:48:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1762487950000|2025-11-07 03:59:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1762487970000|2025-11-07 03:59:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762488010000|2025-11-07 04:00:10|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1762488130000|2025-11-07 04:02:10|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|3
1762488140000|2025-11-07 04:02:20|19.3|19.22|19.36|19.11|19.36|19.22|19.3|19.11|0
1762488180000|2025-11-07 04:03:00|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1762488200000|2025-11-07 04:03:20|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1762488220000|2025-11-07 04:03:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762488240000|2025-11-07 04:04:00|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|0
1762488260000|2025-11-07 04:04:20|19.25|19.17|19.34|19.09|19.34|19.17|19.25|19.08|0
1762488270000|2025-11-07 04:04:30|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1762488320000|2025-11-07 04:05:20|19.31|19.06|19.35|19.1|19.35|19.1|19.31|19.06|0
1762488340000|2025-11-07 04:05:40|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488380000|2025-11-07 04:06:20|19.24|19.16|19.35|19.1|19.35|19.16|19.24|19.06|0
1762488400000|2025-11-07 04:06:40|19.33|19.08|19.36|19.11|19.36|19.11|19.33|19.08|0
1762488420000|2025-11-07 04:07:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762488430000|2025-11-07 04:07:10|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488440000|2025-11-07 04:07:20|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|0
1762488450000|2025-11-07 04:07:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1762488460000|2025-11-07 04:07:40|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1762488470000|2025-11-07 04:07:50|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1762488480000|2025-11-07 04:08:00|19.34|19.09|19.35|19.1|19.38|19.13|19.34|19.09|0
1762488490000|2025-11-07 04:08:10|19.36|19.11|19.32|19.24|19.38|19.24|19.32|19.11|0
1762488500000|2025-11-07 04:08:20|19.38|19.13|19.3|19.22|19.38|19.24|19.3|19.1|0
1762488510000|2025-11-07 04:08:30|19.32|19.24|19.38|19.13|19.38|19.24|19.32|19.13|0
1762488560000|2025-11-07 04:09:20|19.28|19.2|19.34|19.09|19.37|19.2|19.28|19.09|0
1762488580000|2025-11-07 04:09:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1762488620000|2025-11-07 04:10:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488680000|2025-11-07 04:11:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488740000|2025-11-07 04:12:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488800000|2025-11-07 04:13:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488860000|2025-11-07 04:14:20|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1762488910000|2025-11-07 04:15:10|19.32|19.07|19.3|19.05|19.32|19.07|19.3|19.05|0
1762488990000|2025-11-07 04:16:30|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1762489000000|2025-11-07 04:16:40|19.29|19.04|19.29|19.04|19.3|19.05|19.29|19.04|0
1762489070000|2025-11-07 04:17:50|19.32|19.02|19.29|19.04|19.32|19.04|19.29|19|0
1762489110000|2025-11-07 04:18:30|19.3|19|19.27|19.02|19.3|19.02|19.27|19|0
1762489150000|2025-11-07 04:19:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1762489210000|2025-11-07 04:20:10|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762489280000|2025-11-07 04:21:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1762489350000|2025-11-07 04:22:30|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762489380000|2025-11-07 04:23:00|19.3|19|19.3|19|19.32|19.02|19.3|19|0
1762489390000|2025-11-07 04:23:10|19.27|19.02|19.3|19|19.3|19.02|19.27|19|0
1762489400000|2025-11-07 04:23:20|19.27|19.02|19.27|19.02|19.3|19.02|19.27|19|0
1762489410000|2025-11-07 04:23:30|19.3|19|19.3|19|19.3|19.02|19.27|19|0
1762489460000|2025-11-07 04:24:20|19.27|19.02|19.3|19|19.3|19.02|19.27|19|0
1762489470000|2025-11-07 04:24:30|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762489480000|2025-11-07 04:24:40|19.3|19|19.27|19.02|19.3|19.02|19.27|19|0
1762489490000|2025-11-07 04:24:50|19.3|19|19.3|19|19.3|19.02|19.27|19|0
1762489520000|2025-11-07 04:25:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762489690000|2025-11-07 04:28:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1762489700000|2025-11-07 04:28:20|19.27|19.02|19.29|19.04|19.3|19.04|19.27|19|0
1762489710000|2025-11-07 04:28:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1762489720000|2025-11-07 04:28:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762489790000|2025-11-07 04:29:50|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762489800000|2025-11-07 04:30:00|19.3|19|19.27|19.02|19.3|19.02|19.27|19|0
1762489880000|2025-11-07 04:31:20|19.3|19|19.29|19.04|19.3|19.04|19.29|19|0
1762490040000|2025-11-07 04:34:00|19.3|19|19.29|19.04|19.3|19.04|19.29|19|0
1762490070000|2025-11-07 04:34:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1762490090000|2025-11-07 04:34:50|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762490120000|2025-11-07 04:35:20|19.3|19|19.3|19|19.3|19.04|19.27|19|0
1762490140000|2025-11-07 04:35:40|19.27|19.02|19.27|19.02|19.3|19.02|19.27|19|0
1762490150000|2025-11-07 04:35:50|19.3|19|19.3|19|19.3|19|19.3|19|0
1762490180000|2025-11-07 04:36:20||19.05||19.05||19.05||19.05|0
1762490210000|2025-11-07 04:36:50|19.29|19.04|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490300000|2025-11-07 04:38:20|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490310000|2025-11-07 04:38:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1762490320000|2025-11-07 04:38:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762490330000|2025-11-07 04:38:50|19.3|19.05|19.3|19.05|19.3|19.05|19.29|19.04|0
1762490370000|2025-11-07 04:39:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762490430000|2025-11-07 04:40:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1762490470000|2025-11-07 04:41:10|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762490480000|2025-11-07 04:41:20|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490580000|2025-11-07 04:43:00|19.3|19|19.29|19.04|19.3|19.04|19.29|19|0
1762490590000|2025-11-07 04:43:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1762490600000|2025-11-07 04:43:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1762490680000|2025-11-07 04:44:40|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490690000|2025-11-07 04:44:50|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490740000|2025-11-07 04:45:40|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490820000|2025-11-07 04:47:00|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490830000|2025-11-07 04:47:10|19.3|19.05|19.29|19.04|19.3|19.05|19.29|19.04|0
1762490950000|2025-11-07 04:49:10|19.3|19|19.3|19|19.3|19.04|19.29|19|0
1762490990000|2025-11-07 04:49:50|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762491010000|2025-11-07 04:50:10|19.3|19|19.27|19.02|19.3|19.02|19.27|19|0
1762491120000|2025-11-07 04:52:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|1
1762491250000|2025-11-07 04:54:10|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762491280000|2025-11-07 04:54:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1762491290000|2025-11-07 04:54:50|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1762491500000|2025-11-07 04:58:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1762491630000|2025-11-07 05:00:30|19.25|19|19.28|18.98|19.28|19|19.25|18.98|0
1762491670000|2025-11-07 05:01:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1762491790000|2025-11-07 05:03:10|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762492010000|2025-11-07 05:06:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1762492020000|2025-11-07 05:07:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762492060000|2025-11-07 05:07:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762492070000|2025-11-07 05:07:50|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1762492080000|2025-11-07 05:08:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1762492100000|2025-11-07 05:08:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762492110000|2025-11-07 05:08:30|19.11|19.03|19.19|18.94|19.19|19.03|19.11|18.94|0
1762492120000|2025-11-07 05:08:40|19.17|18.92|19.1|19.02|19.17|19.02|19.1|18.92|0
1762492130000|2025-11-07 05:08:50|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1762492140000|2025-11-07 05:09:00|19.11|19.03|19.21|18.96|19.21|19.03|19.11|18.96|0
1762492150000|2025-11-07 05:09:10|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762492160000|2025-11-07 05:09:20|19.21|18.96|19.22|18.97|19.22|19.03|19.11|18.96|0
1762492190000|2025-11-07 05:09:50|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1762492200000|2025-11-07 05:10:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1762492580000|2025-11-07 05:16:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1762492590000|2025-11-07 05:16:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1762492690000|2025-11-07 05:18:10|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1762492710000|2025-11-07 05:18:30|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1762492750000|2025-11-07 05:19:10|19.06|18.98|19.16|18.91|19.16|18.98|19.06|18.91|0
1762492760000|2025-11-07 05:19:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762492770000|2025-11-07 05:19:30|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1762492780000|2025-11-07 05:19:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1762492820000|2025-11-07 05:20:20|19.16|18.91|19.06|18.98|19.16|18.98|19.06|18.91|0
1762492830000|2025-11-07 05:20:30|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1762492840000|2025-11-07 05:20:40|19.06|18.98|19.17|18.92|19.17|18.98|19.06|18.91|0
1762493100000|2025-11-07 05:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762493300000|2025-11-07 05:28:20|19.19|18.94|19.1|19.02|19.19|19.02|19.1|18.94|0
1762493770000|2025-11-07 05:36:10|19.21|18.96|19.21|18.96|19.21|19.03|19.1|18.96|0
1762493800000|2025-11-07 05:36:40|19.2|18.95|19.08|19|19.2|19|19.08|18.92|0
1762493820000|2025-11-07 05:37:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762493910000|2025-11-07 05:38:30|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1762493920000|2025-11-07 05:38:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1762493930000|2025-11-07 05:38:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762494320000|2025-11-07 05:45:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1762494880000|2025-11-07 05:54:40|19.08|19|19.17|18.92|19.17|19|19.08|18.92|0
1762494900000|2025-11-07 05:55:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762495650000|2025-11-07 06:07:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|1
1762495680000|2025-11-07 06:08:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762495690000|2025-11-07 06:08:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762495780000|2025-11-07 06:09:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762495790000|2025-11-07 06:09:50|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762495800000|2025-11-07 06:10:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762496130000|2025-11-07 06:15:30|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1762496140000|2025-11-07 06:15:40|19.13|18.88|19.15|18.9|19.15|18.9|19.11|18.86|0
1762496170000|2025-11-07 06:16:10|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496180000|2025-11-07 06:16:20|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496240000|2025-11-07 06:17:20|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496250000|2025-11-07 06:17:30|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496260000|2025-11-07 06:17:40|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496270000|2025-11-07 06:17:50|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496280000|2025-11-07 06:18:00|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496290000|2025-11-07 06:18:10|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496300000|2025-11-07 06:18:20|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496310000|2025-11-07 06:18:30|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496320000|2025-11-07 06:18:40|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496330000|2025-11-07 06:18:50|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496340000|2025-11-07 06:19:00|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496350000|2025-11-07 06:19:10|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496360000|2025-11-07 06:19:20|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496370000|2025-11-07 06:19:30|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496380000|2025-11-07 06:19:40|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496400000|2025-11-07 06:20:00|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496430000|2025-11-07 06:20:30|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496440000|2025-11-07 06:20:40|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496450000|2025-11-07 06:20:50|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496520000|2025-11-07 06:22:00|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496530000|2025-11-07 06:22:10|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496540000|2025-11-07 06:22:20|19.14|18.89|19.15|18.9|19.15|18.96|19.04|18.89|0
1762496550000|2025-11-07 06:22:30|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496560000|2025-11-07 06:22:40|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496570000|2025-11-07 06:22:50|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496580000|2025-11-07 06:23:00|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496590000|2025-11-07 06:23:10|19.15|18.9|19.04|18.96|19.15|18.96|19.04|18.89|0
1762496600000|2025-11-07 06:23:20|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496610000|2025-11-07 06:23:30|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496620000|2025-11-07 06:23:40|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496630000|2025-11-07 06:23:50|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496640000|2025-11-07 06:24:00|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496650000|2025-11-07 06:24:10|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496660000|2025-11-07 06:24:20|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496670000|2025-11-07 06:24:30|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496680000|2025-11-07 06:24:40|19.14|18.89|19.03|18.95|19.15|18.96|19.03|18.85|0
1762496700000|2025-11-07 06:25:00|19.04|18.96|19.15|18.9|19.15|18.96|19.04|18.89|0
1762496710000|2025-11-07 06:25:10|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496720000|2025-11-07 06:25:20|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496730000|2025-11-07 06:25:30|19.14|18.89|19.14|18.89|19.15|18.9|19.14|18.89|0
1762496740000|2025-11-07 06:25:40|19.15|18.9|19.15|18.9|19.15|18.9|19.14|18.89|0
1762496840000|2025-11-07 06:27:20|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1762496850000|2025-11-07 06:27:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762497330000|2025-11-07 06:35:30|19.16|18.91|19.19|18.94|19.19|18.94|19.16|18.91|0
1762497360000|2025-11-07 06:36:00|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1762497370000|2025-11-07 06:36:10|19.17|18.92|19.19|18.94|19.19|18.94|19.17|18.92|0
1762497380000|2025-11-07 06:36:20|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762497450000|2025-11-07 06:37:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762497460000|2025-11-07 06:37:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762497540000|2025-11-07 06:39:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1762497550000|2025-11-07 06:39:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|1
1762497580000|2025-11-07 06:39:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1762497600000|2025-11-07 06:40:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762497790000|2025-11-07 06:43:10|19.17|18.92|19.19|18.94|19.19|18.94|19.17|18.92|0
1762497820000|2025-11-07 06:43:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1762497880000|2025-11-07 06:44:40|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762497950000|2025-11-07 06:45:50|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762497980000|2025-11-07 06:46:20|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762498180000|2025-11-07 06:49:40|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1762498410000|2025-11-07 06:53:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762498420000|2025-11-07 06:53:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762498760000|2025-11-07 06:59:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762498810000|2025-11-07 07:00:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1762498820000|2025-11-07 07:00:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762498830000|2025-11-07 07:00:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762498870000|2025-11-07 07:01:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762498900000|2025-11-07 07:01:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762498980000|2025-11-07 07:03:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762498990000|2025-11-07 07:03:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762499040000|2025-11-07 07:04:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762499180000|2025-11-07 07:06:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762499190000|2025-11-07 07:06:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762499200000|2025-11-07 07:06:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762499210000|2025-11-07 07:06:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1762499220000|2025-11-07 07:07:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1762499230000|2025-11-07 07:07:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762499240000|2025-11-07 07:07:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762499350000|2025-11-07 07:09:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1762499380000|2025-11-07 07:09:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1762499780000|2025-11-07 07:16:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762499850000|2025-11-07 07:17:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762499880000|2025-11-07 07:18:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1762500030000|2025-11-07 07:20:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762500150000|2025-11-07 07:22:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762500190000|2025-11-07 07:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762500210000|2025-11-07 07:23:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762500230000|2025-11-07 07:23:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762500410000|2025-11-07 07:26:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762500450000|2025-11-07 07:27:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1762500490000|2025-11-07 07:28:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762500520000|2025-11-07 07:28:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762500550000|2025-11-07 07:29:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1762500610000|2025-11-07 07:30:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1762500820000|2025-11-07 07:33:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1762501150000|2025-11-07 07:39:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1762501400000|2025-11-07 07:43:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1762501440000|2025-11-07 07:44:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762501480000|2025-11-07 07:44:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1762501880000|2025-11-07 07:51:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|15
1762501910000|2025-11-07 07:51:50|19.08|19|19.08|19|19.08|19|19.08|19|86
1762501940000|2025-11-07 07:52:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762501950000|2025-11-07 07:52:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1762502280000|2025-11-07 07:58:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1762502300000|2025-11-07 07:58:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762502380000|2025-11-07 07:59:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762502400000|2025-11-07 08:00:00|19.07|18.99|19.05|18.97|19.09|19.01|19.05|18.97|16
1762502410000|2025-11-07 08:00:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762502420000|2025-11-07 08:00:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1762502440000|2025-11-07 08:00:40|||||||||2
1762502460000|2025-11-07 08:01:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|26
1762502470000|2025-11-07 08:01:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762502480000|2025-11-07 08:01:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762502510000|2025-11-07 08:01:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1762502540000|2025-11-07 08:02:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762502550000|2025-11-07 08:02:30|||||||||2
1762502560000|2025-11-07 08:02:40|||||||||2
1762502580000|2025-11-07 08:03:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|4
1762502620000|2025-11-07 08:03:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|5
1762502650000|2025-11-07 08:04:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762502660000|2025-11-07 08:04:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1762502700000|2025-11-07 08:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762502710000|2025-11-07 08:05:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1762502720000|2025-11-07 08:05:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1762502770000|2025-11-07 08:06:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1762502780000|2025-11-07 08:06:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1762502830000|2025-11-07 08:07:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1762502880000|2025-11-07 08:08:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1762502920000|2025-11-07 08:08:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1762502930000|2025-11-07 08:08:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1762502990000|2025-11-07 08:09:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1762503010000|2025-11-07 08:10:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1762503150000|2025-11-07 08:12:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1762503180000|2025-11-07 08:13:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1762733700000|2025-11-10 00:15:00|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1762733740000|2025-11-10 00:15:40|18.78|18.53|18.81|18.51|18.81|18.53|18.78|18.51|0
1762733790000|2025-11-10 00:16:30|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1762734000000|2025-11-10 00:20:00|18.81|18.56|18.79|18.54|18.81|18.56|18.79|18.54|0
1762734050000|2025-11-10 00:20:50|18.78|18.53|18.79|18.54|18.79|18.54|18.78|18.53|0
1762734250000|2025-11-10 00:24:10|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1762734310000|2025-11-10 00:25:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762734340000|2025-11-10 00:25:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762734360000|2025-11-10 00:26:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1762734370000|2025-11-10 00:26:10|18.79|18.54|18.71|18.63|18.79|18.63|18.71|18.54|1
1762734490000|2025-11-10 00:28:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1762734610000|2025-11-10 00:30:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1762734640000|2025-11-10 00:30:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1762734660000|2025-11-10 00:31:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762734670000|2025-11-10 00:31:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762734700000|2025-11-10 00:31:40|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1762734730000|2025-11-10 00:32:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762734830000|2025-11-10 00:33:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1762734840000|2025-11-10 00:34:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1762734910000|2025-11-10 00:35:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762734970000|2025-11-10 00:36:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762734980000|2025-11-10 00:36:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1762735600000|2025-11-10 00:46:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762735620000|2025-11-10 00:47:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1762735720000|2025-11-10 00:48:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1762735770000|2025-11-10 00:49:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1762735820000|2025-11-10 00:50:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762735900000|2025-11-10 00:51:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762736060000|2025-11-10 00:54:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762736070000|2025-11-10 00:54:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1762736240000|2025-11-10 00:57:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762736370000|2025-11-10 00:59:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762736380000|2025-11-10 00:59:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762736400000|2025-11-10 01:00:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1762736410000|2025-11-10 01:00:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1762736460000|2025-11-10 01:01:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1762736530000|2025-11-10 01:02:10|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1762736570000|2025-11-10 01:02:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1762736610000|2025-11-10 01:03:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1762736620000|2025-11-10 01:03:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762736640000|2025-11-10 01:04:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1762736720000|2025-11-10 01:05:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1762736890000|2025-11-10 01:08:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|7
1762736950000|2025-11-10 01:09:10|18.7|18.4|18.61|18.53|18.7|18.53|18.61|18.4|4
1762736970000|2025-11-10 01:09:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762737000000|2025-11-10 01:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762737010000|2025-11-10 01:10:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762737190000|2025-11-10 01:13:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1762737230000|2025-11-10 01:13:50|18.53|18.45|18.6|18.35|18.6|18.45|18.49|18.35|0
1762737240000|2025-11-10 01:14:00|18.51|18.43|18.6|18.35|18.62|18.43|18.49|18.35|0
1762737270000|2025-11-10 01:14:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762737280000|2025-11-10 01:14:40|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1762737290000|2025-11-10 01:14:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762737300000|2025-11-10 01:15:00|18.58|18.33|18.51|18.43|18.62|18.43|18.49|18.33|0
1762737310000|2025-11-10 01:15:10|18.49|18.41|18.6|18.35|18.6|18.43|18.49|18.35|0
1762737340000|2025-11-10 01:15:40|18.49|18.41|18.49|18.41|18.6|18.43|18.49|18.35|0
1762737360000|2025-11-10 01:16:00|18.6|18.35|18.51|18.43|18.6|18.43|18.51|18.35|0
1762737390000|2025-11-10 01:16:30|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1762737400000|2025-11-10 01:16:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762737410000|2025-11-10 01:16:50|18.6|18.35|18.51|18.43|18.6|18.43|18.49|18.35|0
1762737420000|2025-11-10 01:17:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762737440000|2025-11-10 01:17:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762737450000|2025-11-10 01:17:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762737460000|2025-11-10 01:17:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762737530000|2025-11-10 01:18:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762737540000|2025-11-10 01:19:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762737550000|2025-11-10 01:19:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762737560000|2025-11-10 01:19:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762737570000|2025-11-10 01:19:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762737590000|2025-11-10 01:19:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762737600000|2025-11-10 01:20:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738210000|2025-11-10 01:30:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1762738220000|2025-11-10 01:30:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1762738230000|2025-11-10 01:30:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738240000|2025-11-10 01:30:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762738260000|2025-11-10 01:31:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762738270000|2025-11-10 01:31:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762738290000|2025-11-10 01:31:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762738380000|2025-11-10 01:33:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762738390000|2025-11-10 01:33:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762738400000|2025-11-10 01:33:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1762738430000|2025-11-10 01:33:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762738540000|2025-11-10 01:35:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738550000|2025-11-10 01:35:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762738560000|2025-11-10 01:36:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1762738610000|2025-11-10 01:36:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738620000|2025-11-10 01:37:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738640000|2025-11-10 01:37:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738680000|2025-11-10 01:38:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738690000|2025-11-10 01:38:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738700000|2025-11-10 01:38:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738710000|2025-11-10 01:38:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738720000|2025-11-10 01:38:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738730000|2025-11-10 01:38:50|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738740000|2025-11-10 01:39:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738750000|2025-11-10 01:39:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738760000|2025-11-10 01:39:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738770000|2025-11-10 01:39:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738780000|2025-11-10 01:39:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738790000|2025-11-10 01:39:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738800000|2025-11-10 01:40:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738820000|2025-11-10 01:40:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738860000|2025-11-10 01:41:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738870000|2025-11-10 01:41:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738880000|2025-11-10 01:41:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762738890000|2025-11-10 01:41:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762738900000|2025-11-10 01:41:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739120000|2025-11-10 01:45:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739130000|2025-11-10 01:45:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739140000|2025-11-10 01:45:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739150000|2025-11-10 01:45:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739160000|2025-11-10 01:46:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739170000|2025-11-10 01:46:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739180000|2025-11-10 01:46:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739190000|2025-11-10 01:46:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739200000|2025-11-10 01:46:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739210000|2025-11-10 01:46:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739220000|2025-11-10 01:47:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739230000|2025-11-10 01:47:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739240000|2025-11-10 01:47:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739250000|2025-11-10 01:47:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739260000|2025-11-10 01:47:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739270000|2025-11-10 01:47:50|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739280000|2025-11-10 01:48:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739290000|2025-11-10 01:48:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739300000|2025-11-10 01:48:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762739310000|2025-11-10 01:48:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739320000|2025-11-10 01:48:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739330000|2025-11-10 01:48:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739340000|2025-11-10 01:49:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762739530000|2025-11-10 01:52:10|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|5
1762739540000|2025-11-10 01:52:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762739550000|2025-11-10 01:52:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762739580000|2025-11-10 01:53:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762739590000|2025-11-10 01:53:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762739610000|2025-11-10 01:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762739620000|2025-11-10 01:53:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762739670000|2025-11-10 01:54:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762739680000|2025-11-10 01:54:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762739700000|2025-11-10 01:55:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762739710000|2025-11-10 01:55:10|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762739720000|2025-11-10 01:55:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762740110000|2025-11-10 02:01:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762740350000|2025-11-10 02:05:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762740430000|2025-11-10 02:07:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1762740440000|2025-11-10 02:07:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762740830000|2025-11-10 02:13:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740840000|2025-11-10 02:14:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740850000|2025-11-10 02:14:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740860000|2025-11-10 02:14:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740870000|2025-11-10 02:14:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740880000|2025-11-10 02:14:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740890000|2025-11-10 02:14:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740900000|2025-11-10 02:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740910000|2025-11-10 02:15:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740920000|2025-11-10 02:15:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740930000|2025-11-10 02:15:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740940000|2025-11-10 02:15:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740950000|2025-11-10 02:15:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740960000|2025-11-10 02:16:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762740970000|2025-11-10 02:16:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740980000|2025-11-10 02:16:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762740990000|2025-11-10 02:16:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741000000|2025-11-10 02:16:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762741010000|2025-11-10 02:16:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741020000|2025-11-10 02:17:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741030000|2025-11-10 02:17:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741040000|2025-11-10 02:17:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741050000|2025-11-10 02:17:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741060000|2025-11-10 02:17:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741070000|2025-11-10 02:17:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741080000|2025-11-10 02:18:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741090000|2025-11-10 02:18:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741100000|2025-11-10 02:18:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741110000|2025-11-10 02:18:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741120000|2025-11-10 02:18:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741130000|2025-11-10 02:18:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741140000|2025-11-10 02:19:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741150000|2025-11-10 02:19:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741160000|2025-11-10 02:19:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741170000|2025-11-10 02:19:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741180000|2025-11-10 02:19:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741190000|2025-11-10 02:19:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741200000|2025-11-10 02:20:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741210000|2025-11-10 02:20:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741220000|2025-11-10 02:20:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741230000|2025-11-10 02:20:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741240000|2025-11-10 02:20:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741250000|2025-11-10 02:20:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741260000|2025-11-10 02:21:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741270000|2025-11-10 02:21:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741280000|2025-11-10 02:21:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741290000|2025-11-10 02:21:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741300000|2025-11-10 02:21:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741310000|2025-11-10 02:21:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741320000|2025-11-10 02:22:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741330000|2025-11-10 02:22:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741340000|2025-11-10 02:22:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741350000|2025-11-10 02:22:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741360000|2025-11-10 02:22:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741370000|2025-11-10 02:22:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741380000|2025-11-10 02:23:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741390000|2025-11-10 02:23:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741400000|2025-11-10 02:23:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741410000|2025-11-10 02:23:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741420000|2025-11-10 02:23:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741430000|2025-11-10 02:23:50|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741440000|2025-11-10 02:24:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741450000|2025-11-10 02:24:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741460000|2025-11-10 02:24:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741470000|2025-11-10 02:24:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741480000|2025-11-10 02:24:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741490000|2025-11-10 02:24:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741500000|2025-11-10 02:25:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741510000|2025-11-10 02:25:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741520000|2025-11-10 02:25:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741530000|2025-11-10 02:25:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741540000|2025-11-10 02:25:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741550000|2025-11-10 02:25:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741560000|2025-11-10 02:26:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741570000|2025-11-10 02:26:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741580000|2025-11-10 02:26:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741590000|2025-11-10 02:26:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741600000|2025-11-10 02:26:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741610000|2025-11-10 02:26:50|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741620000|2025-11-10 02:27:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741630000|2025-11-10 02:27:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741640000|2025-11-10 02:27:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741650000|2025-11-10 02:27:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741660000|2025-11-10 02:27:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741670000|2025-11-10 02:27:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741680000|2025-11-10 02:28:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741690000|2025-11-10 02:28:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741700000|2025-11-10 02:28:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741710000|2025-11-10 02:28:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741720000|2025-11-10 02:28:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741730000|2025-11-10 02:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741740000|2025-11-10 02:29:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741750000|2025-11-10 02:29:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741760000|2025-11-10 02:29:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741770000|2025-11-10 02:29:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741780000|2025-11-10 02:29:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741790000|2025-11-10 02:29:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741800000|2025-11-10 02:30:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1762741810000|2025-11-10 02:30:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741820000|2025-11-10 02:30:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741830000|2025-11-10 02:30:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1762741840000|2025-11-10 02:30:40|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|1
1762741920000|2025-11-10 02:32:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762741950000|2025-11-10 02:32:30|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1762741960000|2025-11-10 02:32:40|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1762741980000|2025-11-10 02:33:00|18.43|18.35|18.43|18.35|18.46|18.38|18.43|18.35|0
1762741990000|2025-11-10 02:33:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762742000000|2025-11-10 02:33:20|18.44|18.36|18.45|18.37|18.46|18.38|18.44|18.36|3
1762742310000|2025-11-10 02:38:30|18.43|18.35|18.52|18.27|18.52|18.35|18.43|18.27|11
1762742320000|2025-11-10 02:38:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762742730000|2025-11-10 02:45:30|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762742740000|2025-11-10 02:45:40|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762742760000|2025-11-10 02:46:00|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762742770000|2025-11-10 02:46:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762742780000|2025-11-10 02:46:20|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762742790000|2025-11-10 02:46:30|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762742800000|2025-11-10 02:46:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762742810000|2025-11-10 02:46:50|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1762742820000|2025-11-10 02:47:00|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1762742840000|2025-11-10 02:47:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762742850000|2025-11-10 02:47:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762742870000|2025-11-10 02:47:50|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762742880000|2025-11-10 02:48:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762743010000|2025-11-10 02:50:10|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762743020000|2025-11-10 02:50:20|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762743030000|2025-11-10 02:50:30|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762743040000|2025-11-10 02:50:40|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743060000|2025-11-10 02:51:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762743070000|2025-11-10 02:51:10|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743360000|2025-11-10 02:56:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743430000|2025-11-10 02:57:10|18.41|18.33|18.42|18.34|18.43|18.35|18.41|18.33|0
1762743440000|2025-11-10 02:57:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762743450000|2025-11-10 02:57:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762743460000|2025-11-10 02:57:40|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762743470000|2025-11-10 02:57:50|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1762743480000|2025-11-10 02:58:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762743490000|2025-11-10 02:58:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743630000|2025-11-10 03:00:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743650000|2025-11-10 03:00:50|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762743660000|2025-11-10 03:01:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762743670000|2025-11-10 03:01:10|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|0
1762743680000|2025-11-10 03:01:20|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762743690000|2025-11-10 03:01:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762743720000|2025-11-10 03:02:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743730000|2025-11-10 03:02:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1762743740000|2025-11-10 03:02:20|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1762743760000|2025-11-10 03:02:40|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744180000|2025-11-10 03:09:40|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744300000|2025-11-10 03:11:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744310000|2025-11-10 03:11:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744320000|2025-11-10 03:12:00|18.41|18.33|18.42|18.34|18.43|18.35|18.41|18.33|0
1762744330000|2025-11-10 03:12:10|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762744340000|2025-11-10 03:12:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762744540000|2025-11-10 03:15:40|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744570000|2025-11-10 03:16:10|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744580000|2025-11-10 03:16:20|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744590000|2025-11-10 03:16:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744600000|2025-11-10 03:16:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744610000|2025-11-10 03:16:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744620000|2025-11-10 03:17:00|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744630000|2025-11-10 03:17:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744640000|2025-11-10 03:17:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744670000|2025-11-10 03:17:50|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762744680000|2025-11-10 03:18:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744690000|2025-11-10 03:18:10|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762744700000|2025-11-10 03:18:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744710000|2025-11-10 03:18:30|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762744720000|2025-11-10 03:18:40|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762744730000|2025-11-10 03:18:50|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|0
1762744740000|2025-11-10 03:19:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745210000|2025-11-10 03:26:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745350000|2025-11-10 03:29:10|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762745360000|2025-11-10 03:29:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745380000|2025-11-10 03:29:40|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745390000|2025-11-10 03:29:50|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745410000|2025-11-10 03:30:10|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745420000|2025-11-10 03:30:20|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762745430000|2025-11-10 03:30:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745440000|2025-11-10 03:30:40|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745450000|2025-11-10 03:30:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745460000|2025-11-10 03:31:00|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745470000|2025-11-10 03:31:10|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1762745490000|2025-11-10 03:31:30|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745500000|2025-11-10 03:31:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745510000|2025-11-10 03:31:50|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745520000|2025-11-10 03:32:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745530000|2025-11-10 03:32:10|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745540000|2025-11-10 03:32:20|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745550000|2025-11-10 03:32:30|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745560000|2025-11-10 03:32:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745570000|2025-11-10 03:32:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745580000|2025-11-10 03:33:00|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745590000|2025-11-10 03:33:10|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762745600000|2025-11-10 03:33:20|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745610000|2025-11-10 03:33:30|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|0
1762745620000|2025-11-10 03:33:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745630000|2025-11-10 03:33:50|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|0
1762745640000|2025-11-10 03:34:00|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745650000|2025-11-10 03:34:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745660000|2025-11-10 03:34:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1762745670000|2025-11-10 03:34:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745690000|2025-11-10 03:34:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762745700000|2025-11-10 03:35:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745710000|2025-11-10 03:35:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745720000|2025-11-10 03:35:20|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745730000|2025-11-10 03:35:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745740000|2025-11-10 03:35:40|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745750000|2025-11-10 03:35:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745760000|2025-11-10 03:36:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745770000|2025-11-10 03:36:10|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745780000|2025-11-10 03:36:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745790000|2025-11-10 03:36:30|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745800000|2025-11-10 03:36:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745810000|2025-11-10 03:36:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745820000|2025-11-10 03:37:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745830000|2025-11-10 03:37:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745840000|2025-11-10 03:37:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745850000|2025-11-10 03:37:30|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1762745860000|2025-11-10 03:37:40|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745870000|2025-11-10 03:37:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745880000|2025-11-10 03:38:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1762745890000|2025-11-10 03:38:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762746020000|2025-11-10 03:40:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746040000|2025-11-10 03:40:40|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1762746060000|2025-11-10 03:41:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1762746070000|2025-11-10 03:41:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1762746090000|2025-11-10 03:41:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1762746100000|2025-11-10 03:41:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1762746120000|2025-11-10 03:42:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746130000|2025-11-10 03:42:10|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1762746140000|2025-11-10 03:42:20|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746150000|2025-11-10 03:42:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746180000|2025-11-10 03:43:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746210000|2025-11-10 03:43:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746220000|2025-11-10 03:43:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762746240000|2025-11-10 03:44:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1762747860000|2025-11-10 04:11:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762748350000|2025-11-10 04:19:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762748740000|2025-11-10 04:25:40|||||||||1
1762749150000|2025-11-10 04:32:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749160000|2025-11-10 04:32:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749170000|2025-11-10 04:32:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749180000|2025-11-10 04:33:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749190000|2025-11-10 04:33:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749200000|2025-11-10 04:33:20|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749210000|2025-11-10 04:33:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749220000|2025-11-10 04:33:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749230000|2025-11-10 04:33:50|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749240000|2025-11-10 04:34:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749250000|2025-11-10 04:34:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749260000|2025-11-10 04:34:20|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749270000|2025-11-10 04:34:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749280000|2025-11-10 04:34:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749290000|2025-11-10 04:34:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749300000|2025-11-10 04:35:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749310000|2025-11-10 04:35:10|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749320000|2025-11-10 04:35:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749330000|2025-11-10 04:35:30|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749340000|2025-11-10 04:35:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749350000|2025-11-10 04:35:50|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749360000|2025-11-10 04:36:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749370000|2025-11-10 04:36:10|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749380000|2025-11-10 04:36:20|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749390000|2025-11-10 04:36:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749400000|2025-11-10 04:36:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749410000|2025-11-10 04:36:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749420000|2025-11-10 04:37:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749430000|2025-11-10 04:37:10|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749440000|2025-11-10 04:37:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749450000|2025-11-10 04:37:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749460000|2025-11-10 04:37:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749470000|2025-11-10 04:37:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749480000|2025-11-10 04:38:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749490000|2025-11-10 04:38:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749500000|2025-11-10 04:38:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749510000|2025-11-10 04:38:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749520000|2025-11-10 04:38:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749530000|2025-11-10 04:38:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749540000|2025-11-10 04:39:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749550000|2025-11-10 04:39:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749560000|2025-11-10 04:39:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749570000|2025-11-10 04:39:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749580000|2025-11-10 04:39:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749590000|2025-11-10 04:39:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749600000|2025-11-10 04:40:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749610000|2025-11-10 04:40:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749620000|2025-11-10 04:40:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749630000|2025-11-10 04:40:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749640000|2025-11-10 04:40:40|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749660000|2025-11-10 04:41:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762749690000|2025-11-10 04:41:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749700000|2025-11-10 04:41:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749720000|2025-11-10 04:42:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749730000|2025-11-10 04:42:10|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762749740000|2025-11-10 04:42:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762749750000|2025-11-10 04:42:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762751430000|2025-11-10 05:10:30|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|4
1762751440000|2025-11-10 05:10:40|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1762751480000|2025-11-10 05:11:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1762751490000|2025-11-10 05:11:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1762751520000|2025-11-10 05:12:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1762751560000|2025-11-10 05:12:40|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1762751680000|2025-11-10 05:14:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1762751710000|2025-11-10 05:15:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1762751730000|2025-11-10 05:15:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1762751740000|2025-11-10 05:15:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762751860000|2025-11-10 05:17:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|2
1762751880000|2025-11-10 05:18:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762751910000|2025-11-10 05:18:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762751920000|2025-11-10 05:18:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762751930000|2025-11-10 05:18:50|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762751940000|2025-11-10 05:19:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762752280000|2025-11-10 05:24:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762752300000|2025-11-10 05:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762752310000|2025-11-10 05:25:10|||||||||6
1762752370000|2025-11-10 05:26:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762752430000|2025-11-10 05:27:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762752600000|2025-11-10 05:30:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1762752620000|2025-11-10 05:30:20|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|1
1762752680000|2025-11-10 05:31:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762752810000|2025-11-10 05:33:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762753260000|2025-11-10 05:41:00|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|2
1762753270000|2025-11-10 05:41:10|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753280000|2025-11-10 05:41:20|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753290000|2025-11-10 05:41:30|18.45|18.37|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753300000|2025-11-10 05:41:40|18.45|18.37|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753310000|2025-11-10 05:41:50|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753320000|2025-11-10 05:42:00|18.44|18.36|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753330000|2025-11-10 05:42:10|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753340000|2025-11-10 05:42:20|18.45|18.37|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753350000|2025-11-10 05:42:30|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753360000|2025-11-10 05:42:40|18.45|18.37|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753370000|2025-11-10 05:42:50|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753380000|2025-11-10 05:43:00|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753390000|2025-11-10 05:43:10|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753400000|2025-11-10 05:43:20|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753410000|2025-11-10 05:43:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753420000|2025-11-10 05:43:40|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753430000|2025-11-10 05:43:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753440000|2025-11-10 05:44:00|18.45|18.37|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753450000|2025-11-10 05:44:10|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753460000|2025-11-10 05:44:20|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753470000|2025-11-10 05:44:30|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753480000|2025-11-10 05:44:40|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753490000|2025-11-10 05:44:50|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753500000|2025-11-10 05:45:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753510000|2025-11-10 05:45:10|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753520000|2025-11-10 05:45:20|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753530000|2025-11-10 05:45:30|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753540000|2025-11-10 05:45:40|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753550000|2025-11-10 05:45:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753560000|2025-11-10 05:46:00|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753570000|2025-11-10 05:46:10|18.44|18.36|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753580000|2025-11-10 05:46:20|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753590000|2025-11-10 05:46:30|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753600000|2025-11-10 05:46:40|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753610000|2025-11-10 05:46:50|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753620000|2025-11-10 05:47:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753630000|2025-11-10 05:47:10|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753640000|2025-11-10 05:47:20|18.46|18.38|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753650000|2025-11-10 05:47:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1762753660000|2025-11-10 05:47:40|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753670000|2025-11-10 05:47:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753680000|2025-11-10 05:48:00|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|0
1762753690000|2025-11-10 05:48:10|18.45|18.37|18.46|18.38|18.47|18.39|18.44|18.36|0
1762753700000|2025-11-10 05:48:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753710000|2025-11-10 05:48:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753720000|2025-11-10 05:48:40|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753730000|2025-11-10 05:48:50|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753740000|2025-11-10 05:49:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753750000|2025-11-10 05:49:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753760000|2025-11-10 05:49:20|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753770000|2025-11-10 05:49:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753780000|2025-11-10 05:49:40|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753790000|2025-11-10 05:49:50|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753800000|2025-11-10 05:50:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753810000|2025-11-10 05:50:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753820000|2025-11-10 05:50:20|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753830000|2025-11-10 05:50:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753840000|2025-11-10 05:50:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753850000|2025-11-10 05:50:50|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753860000|2025-11-10 05:51:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753870000|2025-11-10 05:51:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753880000|2025-11-10 05:51:20|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753890000|2025-11-10 05:51:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753900000|2025-11-10 05:51:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753910000|2025-11-10 05:51:50|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753920000|2025-11-10 05:52:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753930000|2025-11-10 05:52:10|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753940000|2025-11-10 05:52:20|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1762753950000|2025-11-10 05:52:30|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753960000|2025-11-10 05:52:40|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753970000|2025-11-10 05:52:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753980000|2025-11-10 05:53:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762753990000|2025-11-10 05:53:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754000000|2025-11-10 05:53:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754010000|2025-11-10 05:53:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754020000|2025-11-10 05:53:40|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754030000|2025-11-10 05:53:50|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754040000|2025-11-10 05:54:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754050000|2025-11-10 05:54:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754060000|2025-11-10 05:54:20|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754070000|2025-11-10 05:54:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754080000|2025-11-10 05:54:40|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754090000|2025-11-10 05:54:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754100000|2025-11-10 05:55:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754110000|2025-11-10 05:55:10|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754120000|2025-11-10 05:55:20|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754130000|2025-11-10 05:55:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754140000|2025-11-10 05:55:40|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754150000|2025-11-10 05:55:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754160000|2025-11-10 05:56:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754170000|2025-11-10 05:56:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762754180000|2025-11-10 05:56:20|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1762754690000|2025-11-10 06:04:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1762755100000|2025-11-10 06:11:40|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1762755130000|2025-11-10 06:12:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762756010000|2025-11-10 06:26:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|4
1762756030000|2025-11-10 06:27:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762756050000|2025-11-10 06:27:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762756060000|2025-11-10 06:27:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762756170000|2025-11-10 06:29:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1762756180000|2025-11-10 06:29:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1762756200000|2025-11-10 06:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1762756220000|2025-11-10 06:30:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762756230000|2025-11-10 06:30:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762756250000|2025-11-10 06:30:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762756270000|2025-11-10 06:31:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762756280000|2025-11-10 06:31:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762756300000|2025-11-10 06:31:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1762756410000|2025-11-10 06:33:30|||||||||1
1762756420000|2025-11-10 06:33:40|||||||||1
1762756500000|2025-11-10 06:35:00|||||||||3
1762756510000|2025-11-10 06:35:10|||||||||1
1762756710000|2025-11-10 06:38:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762756720000|2025-11-10 06:38:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762756800000|2025-11-10 06:40:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1762757040000|2025-11-10 06:44:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1762757060000|2025-11-10 06:44:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1762757070000|2025-11-10 06:44:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762757080000|2025-11-10 06:44:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762757140000|2025-11-10 06:45:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762757160000|2025-11-10 06:46:00|18.54|18.29|18.46|18.38|18.54|18.38|18.45|18.29|0
1762757220000|2025-11-10 06:47:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762757280000|2025-11-10 06:48:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762757360000|2025-11-10 06:49:20|18.45|18.37|18.46|18.38|18.54|18.38|18.45|18.29|0
1762757450000|2025-11-10 06:50:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762757460000|2025-11-10 06:51:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762757470000|2025-11-10 06:51:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762757480000|2025-11-10 06:51:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762757590000|2025-11-10 06:53:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762757700000|2025-11-10 06:55:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1762757730000|2025-11-10 06:55:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1762757830000|2025-11-10 06:57:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762757940000|2025-11-10 06:59:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1762758070000|2025-11-10 07:01:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762758090000|2025-11-10 07:01:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762758220000|2025-11-10 07:03:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762758250000|2025-11-10 07:04:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|12
1762758280000|2025-11-10 07:04:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1762758320000|2025-11-10 07:05:20|||||||||16
1762758380000|2025-11-10 07:06:20|||||||||16
1762758410000|2025-11-10 07:06:50|||||||||2
1762758440000|2025-11-10 07:07:20|||||||||1
1762758490000|2025-11-10 07:08:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1762758500000|2025-11-10 07:08:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762758550000|2025-11-10 07:09:10|||||||||1
1762758690000|2025-11-10 07:11:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1762758790000|2025-11-10 07:13:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762758800000|2025-11-10 07:13:20|18.47|18.39|18.54|18.46|18.54|18.46|18.47|18.39|74
1762758840000|2025-11-10 07:14:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|22
1762758880000|2025-11-10 07:14:40|||||||||3
1762758900000|2025-11-10 07:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1762758910000|2025-11-10 07:15:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762758990000|2025-11-10 07:16:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|16
1762759020000|2025-11-10 07:17:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|2
1762759050000|2025-11-10 07:17:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762759060000|2025-11-10 07:17:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762759150000|2025-11-10 07:19:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|14
1762759350000|2025-11-10 07:22:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|95
1762759650000|2025-11-10 07:27:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762759660000|2025-11-10 07:27:40|||||||||8
1762759680000|2025-11-10 07:28:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762759700000|2025-11-10 07:28:20|||||||||1
1762759800000|2025-11-10 07:30:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762759810000|2025-11-10 07:30:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762759920000|2025-11-10 07:32:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1762759990000|2025-11-10 07:33:10|||||||||20
1762760110000|2025-11-10 07:35:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1762760120000|2025-11-10 07:35:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1762760140000|2025-11-10 07:35:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762760200000|2025-11-10 07:36:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762760210000|2025-11-10 07:36:50|||||||||1
1762760260000|2025-11-10 07:37:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1762760380000|2025-11-10 07:39:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1762760400000|2025-11-10 07:40:00|||||||||17
1762760440000|2025-11-10 07:40:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762760460000|2025-11-10 07:41:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762760520000|2025-11-10 07:42:00|||||||||1
1762760590000|2025-11-10 07:43:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762760610000|2025-11-10 07:43:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762760740000|2025-11-10 07:45:40|||||||||25
1762760800000|2025-11-10 07:46:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|13
1762760850000|2025-11-10 07:47:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1762760860000|2025-11-10 07:47:40|18.6|18.52|18.61|18.53|18.64|18.56|18.6|18.52|6
1762760870000|2025-11-10 07:47:50|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|1
1762760950000|2025-11-10 07:49:10|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|0
1762760970000|2025-11-10 07:49:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1762760980000|2025-11-10 07:49:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762760990000|2025-11-10 07:49:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762761000000|2025-11-10 07:50:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|39
1762761010000|2025-11-10 07:50:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762761020000|2025-11-10 07:50:20|18.61|18.53|18.62|18.54|18.62|18.54|18.59|18.51|28
1762761030000|2025-11-10 07:50:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762761050000|2025-11-10 07:50:50|||||||||12
1762761070000|2025-11-10 07:51:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1762761080000|2025-11-10 07:51:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1762761130000|2025-11-10 07:52:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762761140000|2025-11-10 07:52:20|18.62|18.54|18.62|18.54|18.64|18.56|18.6|18.52|0
1762761150000|2025-11-10 07:52:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762761160000|2025-11-10 07:52:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762761250000|2025-11-10 07:54:10|||||||||1
1762761260000|2025-11-10 07:54:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1762761270000|2025-11-10 07:54:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1762761280000|2025-11-10 07:54:40|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1762761290000|2025-11-10 07:54:50|18.6|18.52|18.62|18.54|18.64|18.56|18.59|18.51|19
1762761300000|2025-11-10 07:55:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1762761330000|2025-11-10 07:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1762761360000|2025-11-10 07:56:00|18.59|18.51|18.61|18.53|18.64|18.56|18.59|18.51|14
1762761420000|2025-11-10 07:57:00|18.62|18.54|18.61|18.53|18.62|18.54|18.59|18.51|28
1762761430000|2025-11-10 07:57:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1762761440000|2025-11-10 07:57:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1762761450000|2025-11-10 07:57:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1762761460000|2025-11-10 07:57:40|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1762761530000|2025-11-10 07:58:50|||||||||7
1762761540000|2025-11-10 07:59:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1762761580000|2025-11-10 07:59:40|18.65|18.57|18.66|18.58|18.66|18.58|18.63|18.55|0
1762761590000|2025-11-10 07:59:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1762761600000|2025-11-10 08:00:00|18.65|18.57|18.66|18.58|18.66|18.58|18.64|18.56|7
1762761610000|2025-11-10 08:00:10|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|2
1762761620000|2025-11-10 08:00:20|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1762761640000|2025-11-10 08:00:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762761650000|2025-11-10 08:00:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1762761660000|2025-11-10 08:01:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1762761670000|2025-11-10 08:01:10|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1762761680000|2025-11-10 08:01:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|42
1762761690000|2025-11-10 08:01:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|9
1762761720000|2025-11-10 08:02:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762761750000|2025-11-10 08:02:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1762761760000|2025-11-10 08:02:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1762761770000|2025-11-10 08:02:50|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|22
1762761790000|2025-11-10 08:03:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|35
1762761910000|2025-11-10 08:05:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|8
1762761990000|2025-11-10 08:06:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762762090000|2025-11-10 08:08:10|||||||||1128
1762762100000|2025-11-10 08:08:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1762762120000|2025-11-10 08:08:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762762130000|2025-11-10 08:08:50|18.62|18.54|18.64|18.56|18.66|18.58|18.62|18.54|60
1762762140000|2025-11-10 08:09:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1762762150000|2025-11-10 08:09:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1762762160000|2025-11-10 08:09:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1762762170000|2025-11-10 08:09:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|5
1762762180000|2025-11-10 08:09:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1762762220000|2025-11-10 08:10:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|7
1762762230000|2025-11-10 08:10:30|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|1
1762762250000|2025-11-10 08:10:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762762270000|2025-11-10 08:11:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|50
1762762290000|2025-11-10 08:11:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|4
1762762370000|2025-11-10 08:12:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1762762380000|2025-11-10 08:13:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1762762390000|2025-11-10 08:13:10|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|8
1762762410000|2025-11-10 08:13:30|18.67|18.59|18.71|18.63|18.72|18.64|18.67|18.59|14
1762762420000|2025-11-10 08:13:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1762762460000|2025-11-10 08:14:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1762762490000|2025-11-10 08:14:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|2
1762762510000|2025-11-10 08:15:10|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|10
1762762520000|2025-11-10 08:15:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1762762610000|2025-11-10 08:16:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|50
1762762620000|2025-11-10 08:17:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|27
1762762650000|2025-11-10 08:17:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1762762660000|2025-11-10 08:17:40|||||||||1
1762762700000|2025-11-10 08:18:20|||||||||1
1762762710000|2025-11-10 08:18:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1762762730000|2025-11-10 08:18:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|41
1762762770000|2025-11-10 08:19:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1762762780000|2025-11-10 08:19:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|4
1762762800000|2025-11-10 08:20:00|||||||||2
1762762860000|2025-11-10 08:21:00|||||||||3
1762762880000|2025-11-10 08:21:20|||||||||2
1762762940000|2025-11-10 08:22:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1762762960000|2025-11-10 08:22:40|||||||||2
1762762980000|2025-11-10 08:23:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|11
1762762990000|2025-11-10 08:23:10|||||||||3
1762763030000|2025-11-10 08:23:50|||||||||3
1762763080000|2025-11-10 08:24:40|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|103
1762763100000|2025-11-10 08:25:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762763110000|2025-11-10 08:25:10|||||||||3
1762763140000|2025-11-10 08:25:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1762763160000|2025-11-10 08:26:00|||||||||5
1762763250000|2025-11-10 08:27:30|||||||||1
1762763260000|2025-11-10 08:27:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762763350000|2025-11-10 08:29:10|||||||||1
1762763360000|2025-11-10 08:29:20|||||||||7
1762763400000|2025-11-10 08:30:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|179
1762763410000|2025-11-10 08:30:10|||||||||1
1762763420000|2025-11-10 08:30:20|||||||||2
1762763430000|2025-11-10 08:30:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|4
1762763440000|2025-11-10 08:30:40|||||||||1
1762763450000|2025-11-10 08:30:50|||||||||2
1762763460000|2025-11-10 08:31:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|108
1762763480000|2025-11-10 08:31:20|||||||||2
1762763500000|2025-11-10 08:31:40|||||||||1
1762763510000|2025-11-10 08:31:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1762763520000|2025-11-10 08:32:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1762763530000|2025-11-10 08:32:10|||||||||45
1762763540000|2025-11-10 08:32:20|||||||||1
1762763550000|2025-11-10 08:32:30|||||||||2
1762763570000|2025-11-10 08:32:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|149
1762763580000|2025-11-10 08:33:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|4
1762763590000|2025-11-10 08:33:10|||||||||3
1762763610000|2025-11-10 08:33:30|||||||||1
1762763620000|2025-11-10 08:33:40|||||||||4
1762763630000|2025-11-10 08:33:50|||||||||1
1762763640000|2025-11-10 08:34:00|||||||||2
1762763660000|2025-11-10 08:34:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1762763670000|2025-11-10 08:34:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|1
1762763680000|2025-11-10 08:34:40|||||||||1
1762763690000|2025-11-10 08:34:50|||||||||53
1762763710000|2025-11-10 08:35:10|||||||||2
1762763730000|2025-11-10 08:35:30|||||||||1
1762763740000|2025-11-10 08:35:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|2
1762763750000|2025-11-10 08:35:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1762763760000|2025-11-10 08:36:00|||||||||2
1762763780000|2025-11-10 08:36:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1762763790000|2025-11-10 08:36:30|||||||||1
1762763800000|2025-11-10 08:36:40|||||||||1
1762763810000|2025-11-10 08:36:50|||||||||2
1762763820000|2025-11-10 08:37:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1762763830000|2025-11-10 08:37:10|||||||||2
1762763840000|2025-11-10 08:37:20|||||||||1
1762763850000|2025-11-10 08:37:30|||||||||2
1762763860000|2025-11-10 08:37:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|14
1762763870000|2025-11-10 08:37:50|||||||||9
1762763880000|2025-11-10 08:38:00|||||||||1
1762763890000|2025-11-10 08:38:10|||||||||1
1762763900000|2025-11-10 08:38:20|||||||||1
1762763910000|2025-11-10 08:38:30|||||||||10
1762763920000|2025-11-10 08:38:40|||||||||1
1762763930000|2025-11-10 08:38:50|||||||||1
1762763940000|2025-11-10 08:39:00|||||||||1
1762763950000|2025-11-10 08:39:10|||||||||1
1762763960000|2025-11-10 08:39:20|||||||||2
1762763980000|2025-11-10 08:39:40|||||||||3
1762764000000|2025-11-10 08:40:00|||||||||2
1762764020000|2025-11-10 08:40:20|||||||||2
1762764030000|2025-11-10 08:40:30|||||||||33
1762764040000|2025-11-10 08:40:40|||||||||1
1762764050000|2025-11-10 08:40:50|||||||||2
1762764070000|2025-11-10 08:41:10|||||||||2
1762764080000|2025-11-10 08:41:20|||||||||1
1762764090000|2025-11-10 08:41:30|||||||||5
1762764100000|2025-11-10 08:41:40|||||||||1
1762764110000|2025-11-10 08:41:50|||||||||1
1762764120000|2025-11-10 08:42:00|||||||||1
1762764130000|2025-11-10 08:42:10|||||||||1
1762764140000|2025-11-10 08:42:20|||||||||1
1762764150000|2025-11-10 08:42:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|116
1762764160000|2025-11-10 08:42:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762764170000|2025-11-10 08:42:50|||||||||1
1762764180000|2025-11-10 08:43:00|||||||||1
1762764190000|2025-11-10 08:43:10|||||||||1
1762764200000|2025-11-10 08:43:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|23
1762764220000|2025-11-10 08:43:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|3
1762764230000|2025-11-10 08:43:50|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|1
1762764240000|2025-11-10 08:44:00|||||||||2
1762764250000|2025-11-10 08:44:10|||||||||1
1762764260000|2025-11-10 08:44:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1762764270000|2025-11-10 08:44:30|||||||||2
1762764280000|2025-11-10 08:44:40|||||||||3
1762764290000|2025-11-10 08:44:50|||||||||2
1762764300000|2025-11-10 08:45:00|||||||||1
1762764310000|2025-11-10 08:45:10|||||||||18
1762764320000|2025-11-10 08:45:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1762764330000|2025-11-10 08:45:30|||||||||1
1762764340000|2025-11-10 08:45:40|||||||||2
1762764350000|2025-11-10 08:45:50|||||||||1
1762764360000|2025-11-10 08:46:00|||||||||6
1762764370000|2025-11-10 08:46:10|||||||||1
1762764380000|2025-11-10 08:46:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|56
1762764390000|2025-11-10 08:46:30|||||||||1
1762764400000|2025-11-10 08:46:40|||||||||2
1762764410000|2025-11-10 08:46:50|||||||||1
1762764420000|2025-11-10 08:47:00|||||||||4
1762764430000|2025-11-10 08:47:10|||||||||1
1762764440000|2025-11-10 08:47:20|||||||||2
1762764450000|2025-11-10 08:47:30|||||||||1
1762764460000|2025-11-10 08:47:40|||||||||2
1762764470000|2025-11-10 08:47:50|||||||||1
1762764490000|2025-11-10 08:48:10|||||||||3
1762764500000|2025-11-10 08:48:20|||||||||1
1762764510000|2025-11-10 08:48:30|||||||||3
1762764530000|2025-11-10 08:48:50|||||||||2
1762764540000|2025-11-10 08:49:00|||||||||1
1762764550000|2025-11-10 08:49:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1762764560000|2025-11-10 08:49:20|||||||||1
1762764570000|2025-11-10 08:49:30|||||||||2
1762764580000|2025-11-10 08:49:40|||||||||1
1762764590000|2025-11-10 08:49:50|||||||||1
1762764600000|2025-11-10 08:50:00|||||||||1
1762764610000|2025-11-10 08:50:10|||||||||1
1762764620000|2025-11-10 08:50:20|||||||||1
1762764630000|2025-11-10 08:50:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|9
1762764640000|2025-11-10 08:50:40|||||||||1
1762764650000|2025-11-10 08:50:50|||||||||2
1762764660000|2025-11-10 08:51:00|||||||||6
1762764670000|2025-11-10 08:51:10|||||||||8
1762764680000|2025-11-10 08:51:20|||||||||11
1762764690000|2025-11-10 08:51:30|||||||||19
1762764700000|2025-11-10 08:51:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1762764710000|2025-11-10 08:51:50|||||||||2
1762764720000|2025-11-10 08:52:00|||||||||1
1762764730000|2025-11-10 08:52:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1762764750000|2025-11-10 08:52:30|||||||||4
1762764760000|2025-11-10 08:52:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1762764770000|2025-11-10 08:52:50|||||||||1
1762764780000|2025-11-10 08:53:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1762764790000|2025-11-10 08:53:10|||||||||2
1762764800000|2025-11-10 08:53:20|||||||||1
1762764810000|2025-11-10 08:53:30|||||||||2
1762764820000|2025-11-10 08:53:40|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|7
1762764830000|2025-11-10 08:53:50|||||||||4
1762764840000|2025-11-10 08:54:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1762764850000|2025-11-10 08:54:10|||||||||3
1762764860000|2025-11-10 08:54:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|17
1762764870000|2025-11-10 08:54:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|4
1762764900000|2025-11-10 08:55:00|||||||||2
1762764920000|2025-11-10 08:55:20|||||||||1
1762764930000|2025-11-10 08:55:30|||||||||3
1762764950000|2025-11-10 08:55:50|||||||||2
1762764960000|2025-11-10 08:56:00|||||||||1
1762764970000|2025-11-10 08:56:10|||||||||2
1762764980000|2025-11-10 08:56:20|||||||||2
1762764990000|2025-11-10 08:56:30|||||||||1
1762765000000|2025-11-10 08:56:40|||||||||1
1762765010000|2025-11-10 08:56:50|||||||||1
1762765020000|2025-11-10 08:57:00|||||||||1
1762765040000|2025-11-10 08:57:20|||||||||3
1762765050000|2025-11-10 08:57:30|||||||||1
1762765060000|2025-11-10 08:57:40|||||||||1
1762765070000|2025-11-10 08:57:50|||||||||1
1762765080000|2025-11-10 08:58:00|||||||||1
1762765090000|2025-11-10 08:58:10|||||||||1
1762765100000|2025-11-10 08:58:20|||||||||3
1762765110000|2025-11-10 08:58:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762765120000|2025-11-10 08:58:40|||||||||2
1762765140000|2025-11-10 08:59:00|||||||||2
1762765150000|2025-11-10 08:59:10|||||||||2
1762765160000|2025-11-10 08:59:20|||||||||1
1762765170000|2025-11-10 08:59:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1762765190000|2025-11-10 08:59:50|||||||||2
1762765210000|2025-11-10 09:00:10|||||||||2
1762765220000|2025-11-10 09:00:20|||||||||1
1762765230000|2025-11-10 09:00:30|||||||||1
1762765240000|2025-11-10 09:00:40|||||||||1
1762765260000|2025-11-10 09:01:00|||||||||1
1762765270000|2025-11-10 09:01:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1762765280000|2025-11-10 09:01:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1762765290000|2025-11-10 09:01:30|||||||||1
1762765300000|2025-11-10 09:01:40|||||||||1
1762765310000|2025-11-10 09:01:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|2
1762765320000|2025-11-10 09:02:00|||||||||2
1762765330000|2025-11-10 09:02:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|2
1762765340000|2025-11-10 09:02:20|||||||||2
1762765350000|2025-11-10 09:02:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762765360000|2025-11-10 09:02:40|18.57|18.49|18.58|18.5|18.59|18.51|18.57|18.49|8
1762765370000|2025-11-10 09:02:50|||||||||1
1762765380000|2025-11-10 09:03:00|||||||||1
1762765390000|2025-11-10 09:03:10|||||||||3
1762765400000|2025-11-10 09:03:20|||||||||1
1762765410000|2025-11-10 09:03:30|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|2
1762765420000|2025-11-10 09:03:40|||||||||1
1762765430000|2025-11-10 09:03:50|||||||||4
1762765440000|2025-11-10 09:04:00|||||||||1
1762765450000|2025-11-10 09:04:10|||||||||1
1762765460000|2025-11-10 09:04:20|||||||||2
1762765470000|2025-11-10 09:04:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1762765480000|2025-11-10 09:04:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1762765490000|2025-11-10 09:04:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1762765500000|2025-11-10 09:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|2
1762765510000|2025-11-10 09:05:10|||||||||1
1762765520000|2025-11-10 09:05:20|||||||||1
1762765530000|2025-11-10 09:05:30|||||||||1
1762765540000|2025-11-10 09:05:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1762765550000|2025-11-10 09:05:50|||||||||1
1762765560000|2025-11-10 09:06:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1762765570000|2025-11-10 09:06:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762765580000|2025-11-10 09:06:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1762765590000|2025-11-10 09:06:30|||||||||1
1762765600000|2025-11-10 09:06:40|||||||||1
1762765610000|2025-11-10 09:06:50|||||||||4
1762765630000|2025-11-10 09:07:10|||||||||3
1762765650000|2025-11-10 09:07:30|||||||||2
1762765660000|2025-11-10 09:07:40|||||||||1
1762765670000|2025-11-10 09:07:50|||||||||1
1762765680000|2025-11-10 09:08:00|||||||||1
1762765690000|2025-11-10 09:08:10|||||||||1
1762765700000|2025-11-10 09:08:20|||||||||2
1762765720000|2025-11-10 09:08:40|||||||||2
1762765730000|2025-11-10 09:08:50|||||||||1
1762765740000|2025-11-10 09:09:00|||||||||1
1762765750000|2025-11-10 09:09:10|||||||||2
1762765760000|2025-11-10 09:09:20|||||||||1
1762765770000|2025-11-10 09:09:30|||||||||1
1762765780000|2025-11-10 09:09:40|||||||||2
1762765800000|2025-11-10 09:10:00|||||||||1
1762765810000|2025-11-10 09:10:10|||||||||2
1762765820000|2025-11-10 09:10:20|||||||||1
1762765830000|2025-11-10 09:10:30|||||||||2
1762765850000|2025-11-10 09:10:50|||||||||2
1762765870000|2025-11-10 09:11:10|||||||||3
1762765890000|2025-11-10 09:11:30|||||||||2
1762765900000|2025-11-10 09:11:40|||||||||1
1762765920000|2025-11-10 09:12:00|||||||||2
1762765930000|2025-11-10 09:12:10|||||||||1
1762765940000|2025-11-10 09:12:20|||||||||2
1762765950000|2025-11-10 09:12:30|||||||||4
1762765960000|2025-11-10 09:12:40|||||||||1
1762765970000|2025-11-10 09:12:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1762765980000|2025-11-10 09:13:00|||||||||1
1762765990000|2025-11-10 09:13:10|||||||||2
1762766000000|2025-11-10 09:13:20|||||||||2
1762766010000|2025-11-10 09:13:30|||||||||1
1762766020000|2025-11-10 09:13:40|||||||||14
1762766030000|2025-11-10 09:13:50|||||||||2
1762766040000|2025-11-10 09:14:00|||||||||1
1762766050000|2025-11-10 09:14:10|||||||||2
1762766060000|2025-11-10 09:14:20|||||||||2
1762766070000|2025-11-10 09:14:30|||||||||2
1762766090000|2025-11-10 09:14:50|||||||||2
1762766110000|2025-11-10 09:15:10|||||||||4
1762766120000|2025-11-10 09:15:20|||||||||1
1762766130000|2025-11-10 09:15:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1762766140000|2025-11-10 09:15:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|2
1762766150000|2025-11-10 09:15:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1762766160000|2025-11-10 09:16:00|||||||||2
1762766170000|2025-11-10 09:16:10|||||||||1
1762766180000|2025-11-10 09:16:20|||||||||3
1762766190000|2025-11-10 09:16:30|||||||||1
1762766200000|2025-11-10 09:16:40|||||||||1
1762766210000|2025-11-10 09:16:50|||||||||1
1762766220000|2025-11-10 09:17:00|||||||||2
1762766230000|2025-11-10 09:17:10|||||||||2
1762766240000|2025-11-10 09:17:20|||||||||1
1762766250000|2025-11-10 09:17:30|||||||||1
1762766260000|2025-11-10 09:17:40|||||||||1
1762766270000|2025-11-10 09:17:50|||||||||1
1762766280000|2025-11-10 09:18:00|||||||||2
1762766290000|2025-11-10 09:18:10|||||||||2
1762766300000|2025-11-10 09:18:20|||||||||1
1762766310000|2025-11-10 09:18:30|||||||||2
1762766330000|2025-11-10 09:18:50|||||||||2
1762766340000|2025-11-10 09:19:00|||||||||2
1762766360000|2025-11-10 09:19:20|||||||||28
1762766370000|2025-11-10 09:19:30|||||||||12
1762766380000|2025-11-10 09:19:40|||||||||2
1762766390000|2025-11-10 09:19:50|||||||||8
1762766400000|2025-11-10 09:20:00|||||||||7
1762766410000|2025-11-10 09:20:10|||||||||1
1762766420000|2025-11-10 09:20:20|||||||||2
1762766430000|2025-11-10 09:20:30|||||||||7
1762766440000|2025-11-10 09:20:40|||||||||1
1762766450000|2025-11-10 09:20:50|||||||||1
1762766460000|2025-11-10 09:21:00|||||||||2
1762766470000|2025-11-10 09:21:10|||||||||1
1762766480000|2025-11-10 09:21:20|||||||||2
1762766490000|2025-11-10 09:21:30|||||||||1
1762766500000|2025-11-10 09:21:40|||||||||1
1762766510000|2025-11-10 09:21:50|||||||||2
1762766520000|2025-11-10 09:22:00|||||||||1
1762766530000|2025-11-10 09:22:10|||||||||2
1762766550000|2025-11-10 09:22:30|||||||||3
1762766570000|2025-11-10 09:22:50|||||||||1
1762766580000|2025-11-10 09:23:00|||||||||3
1762766600000|2025-11-10 09:23:20|||||||||2
1762766610000|2025-11-10 09:23:30|||||||||1
1762766620000|2025-11-10 09:23:40|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|65
1762766630000|2025-11-10 09:23:50|||||||||1
1762766640000|2025-11-10 09:24:00|||||||||2
1762766650000|2025-11-10 09:24:10|||||||||1
1762766660000|2025-11-10 09:24:20|||||||||1
1762766670000|2025-11-10 09:24:30|||||||||2
1762766680000|2025-11-10 09:24:40|||||||||1
1762766690000|2025-11-10 09:24:50|||||||||1
1762766700000|2025-11-10 09:25:00|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|6
1762766710000|2025-11-10 09:25:10|||||||||1
1762766720000|2025-11-10 09:25:20|||||||||1
1762766730000|2025-11-10 09:25:30|||||||||1
1762766740000|2025-11-10 09:25:40|||||||||1
1762766750000|2025-11-10 09:25:50|||||||||3
1762766770000|2025-11-10 09:26:10|||||||||18
1762766780000|2025-11-10 09:26:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|25
1762766790000|2025-11-10 09:26:30|||||||||1
1762766800000|2025-11-10 09:26:40|||||||||2
1762766810000|2025-11-10 09:26:50|||||||||1
1762766820000|2025-11-10 09:27:00|||||||||2
1762766840000|2025-11-10 09:27:20|||||||||2
1762766850000|2025-11-10 09:27:30|||||||||1
1762766860000|2025-11-10 09:27:40|||||||||1
1762766870000|2025-11-10 09:27:50|||||||||3
1762766880000|2025-11-10 09:28:00|||||||||1
1762766890000|2025-11-10 09:28:10|||||||||1
1762766910000|2025-11-10 09:28:30|||||||||2
1762766920000|2025-11-10 09:28:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|63
1762766930000|2025-11-10 09:28:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1762766940000|2025-11-10 09:29:00|||||||||19
1762766950000|2025-11-10 09:29:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1762766960000|2025-11-10 09:29:20|||||||||1
1762766970000|2025-11-10 09:29:30|||||||||2
1762766990000|2025-11-10 09:29:50|||||||||3
1762767000000|2025-11-10 09:30:00|||||||||6
1762767010000|2025-11-10 09:30:10|||||||||1
1762767020000|2025-11-10 09:30:20|||||||||2
1762767040000|2025-11-10 09:30:40|||||||||2
1762767050000|2025-11-10 09:30:50|||||||||1
1762767060000|2025-11-10 09:31:00|||||||||2
1762767080000|2025-11-10 09:31:20|||||||||2
1762767090000|2025-11-10 09:31:30|||||||||1
1762767100000|2025-11-10 09:31:40|||||||||1
1762767110000|2025-11-10 09:31:50|||||||||2
1762767130000|2025-11-10 09:32:10|||||||||2
1762767140000|2025-11-10 09:32:20|||||||||1
1762767150000|2025-11-10 09:32:30|||||||||1
1762767160000|2025-11-10 09:32:40|||||||||1
1762767170000|2025-11-10 09:32:50|||||||||2
1762767180000|2025-11-10 09:33:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1762767190000|2025-11-10 09:33:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1762767200000|2025-11-10 09:33:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762767210000|2025-11-10 09:33:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1762767220000|2025-11-10 09:33:40|||||||||1
1762767230000|2025-11-10 09:33:50|||||||||1
1762767240000|2025-11-10 09:34:00|||||||||1
1762767250000|2025-11-10 09:34:10|||||||||1
1762767260000|2025-11-10 09:34:20|||||||||2
1762767280000|2025-11-10 09:34:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1762767290000|2025-11-10 09:34:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|25
1762767300000|2025-11-10 09:35:00|||||||||2
1762767310000|2025-11-10 09:35:10|||||||||1
1762767320000|2025-11-10 09:35:20|||||||||22
1762767330000|2025-11-10 09:35:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|9
1762767350000|2025-11-10 09:35:50|||||||||2
1762767360000|2025-11-10 09:36:00|||||||||1
1762767370000|2025-11-10 09:36:10|||||||||2
1762767380000|2025-11-10 09:36:20|||||||||1
1762767390000|2025-11-10 09:36:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|4
1762767400000|2025-11-10 09:36:40|||||||||1
1762767410000|2025-11-10 09:36:50|||||||||1
1762767420000|2025-11-10 09:37:00|||||||||1
1762767430000|2025-11-10 09:37:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|3
1762767450000|2025-11-10 09:37:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|1
1762767460000|2025-11-10 09:37:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1762767470000|2025-11-10 09:37:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|1
1762767480000|2025-11-10 09:38:00|||||||||2
1762767490000|2025-11-10 09:38:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1762767500000|2025-11-10 09:38:20|||||||||2
1762767520000|2025-11-10 09:38:40|||||||||2
1762767530000|2025-11-10 09:38:50|||||||||1
1762767540000|2025-11-10 09:39:00|||||||||1
1762767550000|2025-11-10 09:39:10|||||||||1
1762767570000|2025-11-10 09:39:30|||||||||2
1762767580000|2025-11-10 09:39:40|||||||||1
1762767590000|2025-11-10 09:39:50|||||||||2
1762767600000|2025-11-10 09:40:00|||||||||1
1762767610000|2025-11-10 09:40:10|||||||||1
1762767620000|2025-11-10 09:40:20|||||||||12
1762767630000|2025-11-10 09:40:30|||||||||1
1762767640000|2025-11-10 09:40:40|||||||||2
1762767650000|2025-11-10 09:40:50|||||||||2
1762767670000|2025-11-10 09:41:10|||||||||1
1762767680000|2025-11-10 09:41:20|||||||||1
1762767690000|2025-11-10 09:41:30|||||||||1
1762767700000|2025-11-10 09:41:40|||||||||3
1762767720000|2025-11-10 09:42:00|||||||||2
1762767730000|2025-11-10 09:42:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|60
1762767740000|2025-11-10 09:42:20|||||||||2
1762767760000|2025-11-10 09:42:40|||||||||2
1762767770000|2025-11-10 09:42:50|||||||||1
1762767790000|2025-11-10 09:43:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|33
1762767810000|2025-11-10 09:43:30|||||||||2
1762767820000|2025-11-10 09:43:40|||||||||2
1762767830000|2025-11-10 09:43:50|||||||||2
1762767840000|2025-11-10 09:44:00|||||||||1
1762767850000|2025-11-10 09:44:10|||||||||1
1762767860000|2025-11-10 09:44:20|||||||||1
1762767870000|2025-11-10 09:44:30|||||||||3
1762767880000|2025-11-10 09:44:40|||||||||1
1762767890000|2025-11-10 09:44:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1762767900000|2025-11-10 09:45:00|||||||||1
1762767910000|2025-11-10 09:45:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|2
1762767920000|2025-11-10 09:45:20|||||||||1
1762767930000|2025-11-10 09:45:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|1
1762767940000|2025-11-10 09:45:40|||||||||41
1762767950000|2025-11-10 09:45:50|||||||||2
1762767970000|2025-11-10 09:46:10|||||||||2
1762767990000|2025-11-10 09:46:30|||||||||2
1762768000000|2025-11-10 09:46:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1762768010000|2025-11-10 09:46:50|||||||||2
1762768030000|2025-11-10 09:47:10|||||||||2
1762768040000|2025-11-10 09:47:20|||||||||1
1762768050000|2025-11-10 09:47:30|||||||||2
1762768060000|2025-11-10 09:47:40|||||||||1
1762768070000|2025-11-10 09:47:50|||||||||1
1762768080000|2025-11-10 09:48:00|||||||||1
1762768090000|2025-11-10 09:48:10|||||||||1
1762768100000|2025-11-10 09:48:20|||||||||1
1762768110000|2025-11-10 09:48:30|||||||||8
1762768120000|2025-11-10 09:48:40|||||||||1
1762768130000|2025-11-10 09:48:50|||||||||1
1762768140000|2025-11-10 09:49:00|||||||||7
1762768150000|2025-11-10 09:49:10|||||||||1
1762768160000|2025-11-10 09:49:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|57
1762768180000|2025-11-10 09:49:40|||||||||3
1762768190000|2025-11-10 09:49:50|||||||||1
1762768200000|2025-11-10 09:50:00|||||||||2
1762768210000|2025-11-10 09:50:10|||||||||1
1762768230000|2025-11-10 09:50:30|||||||||3
1762768250000|2025-11-10 09:50:50|||||||||2
1762768270000|2025-11-10 09:51:10|||||||||2
1762768280000|2025-11-10 09:51:20|||||||||1
1762768290000|2025-11-10 09:51:30|||||||||2
1762768300000|2025-11-10 09:51:40|||||||||1
1762768310000|2025-11-10 09:51:50|||||||||1
1762768320000|2025-11-10 09:52:00|||||||||1
1762768330000|2025-11-10 09:52:10|||||||||1
1762768340000|2025-11-10 09:52:20|||||||||1
1762768350000|2025-11-10 09:52:30|||||||||2
1762768360000|2025-11-10 09:52:40|||||||||1
1762768370000|2025-11-10 09:52:50|||||||||9
1762768380000|2025-11-10 09:53:00|||||||||2
1762768400000|2025-11-10 09:53:20|||||||||2
1762768410000|2025-11-10 09:53:30|||||||||1
1762768420000|2025-11-10 09:53:40|||||||||2
1762768430000|2025-11-10 09:53:50|||||||||5
1762768440000|2025-11-10 09:54:00|||||||||1
1762768450000|2025-11-10 09:54:10|||||||||2
1762768470000|2025-11-10 09:54:30|||||||||5
1762768490000|2025-11-10 09:54:50|||||||||2
1762768500000|2025-11-10 09:55:00|||||||||2
1762768510000|2025-11-10 09:55:10|||||||||1
1762768520000|2025-11-10 09:55:20|||||||||2
1762768530000|2025-11-10 09:55:30|||||||||1
1762768540000|2025-11-10 09:55:40|||||||||1
1762768550000|2025-11-10 09:55:50|||||||||1
1762768560000|2025-11-10 09:56:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|131
1762768590000|2025-11-10 09:56:30|||||||||1
1762768600000|2025-11-10 09:56:40|||||||||1
1762768610000|2025-11-10 09:56:50|||||||||1
1762768620000|2025-11-10 09:57:00|||||||||2
1762768640000|2025-11-10 09:57:20|||||||||3
1762768660000|2025-11-10 09:57:40|||||||||1
1762768670000|2025-11-10 09:57:50|||||||||2
1762768690000|2025-11-10 09:58:10|||||||||2
1762768700000|2025-11-10 09:58:20|||||||||1
1762768710000|2025-11-10 09:58:30|||||||||2
1762768720000|2025-11-10 09:58:40|||||||||1
1762768730000|2025-11-10 09:58:50|||||||||1
1762768740000|2025-11-10 09:59:00|||||||||1
1762768750000|2025-11-10 09:59:10|||||||||1
1762768760000|2025-11-10 09:59:20|||||||||2
1762768780000|2025-11-10 09:59:40|||||||||2
1762768790000|2025-11-10 09:59:50|||||||||1
1762768800000|2025-11-10 10:00:00|||||||||1
1762768810000|2025-11-10 10:00:10|||||||||1
1762768820000|2025-11-10 10:00:20|||||||||2
1762768830000|2025-11-10 10:00:30|||||||||1
1762768840000|2025-11-10 10:00:40|||||||||2
1762768860000|2025-11-10 10:01:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|22
1762768870000|2025-11-10 10:01:10|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|2
1762768880000|2025-11-10 10:01:20|||||||||2
1762768890000|2025-11-10 10:01:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1762768910000|2025-11-10 10:01:50|||||||||2
1762768930000|2025-11-10 10:02:10|||||||||2
1762768940000|2025-11-10 10:02:20|||||||||1
1762768950000|2025-11-10 10:02:30|||||||||2
1762768960000|2025-11-10 10:02:40|||||||||2
1762768970000|2025-11-10 10:02:50|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|1
1762768980000|2025-11-10 10:03:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1762769000000|2025-11-10 10:03:20|||||||||3
1762769010000|2025-11-10 10:03:30|||||||||1
1762769020000|2025-11-10 10:03:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1762769030000|2025-11-10 10:03:50|||||||||6
1762769040000|2025-11-10 10:04:00|||||||||2
1762769050000|2025-11-10 10:04:10|||||||||1
1762769060000|2025-11-10 10:04:20|||||||||3
1762769080000|2025-11-10 10:04:40|||||||||2
1762769100000|2025-11-10 10:05:00|||||||||1
1762769110000|2025-11-10 10:05:10|||||||||2
1762769120000|2025-11-10 10:05:20|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|79
1762769130000|2025-11-10 10:05:30|||||||||2
1762769140000|2025-11-10 10:05:40|||||||||1
1762769150000|2025-11-10 10:05:50|||||||||2
1762769170000|2025-11-10 10:06:10|||||||||2
1762769180000|2025-11-10 10:06:20|||||||||1
1762769190000|2025-11-10 10:06:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1762769200000|2025-11-10 10:06:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1762769220000|2025-11-10 10:07:00|||||||||2
1762769230000|2025-11-10 10:07:10|||||||||2
1762769240000|2025-11-10 10:07:20|||||||||1
1762769250000|2025-11-10 10:07:30|||||||||1
1762769260000|2025-11-10 10:07:40|||||||||2
1762769270000|2025-11-10 10:07:50|||||||||1
1762769280000|2025-11-10 10:08:00|||||||||1
1762769290000|2025-11-10 10:08:10|||||||||4
1762769300000|2025-11-10 10:08:20|||||||||2
1762769320000|2025-11-10 10:08:40|||||||||1
1762769330000|2025-11-10 10:08:50|||||||||1
1762769340000|2025-11-10 10:09:00|||||||||1
1762769350000|2025-11-10 10:09:10|||||||||3
1762769370000|2025-11-10 10:09:30|||||||||2
1762769380000|2025-11-10 10:09:40|||||||||1
1762769390000|2025-11-10 10:09:50|||||||||2
1762769400000|2025-11-10 10:10:00|||||||||1
1762769410000|2025-11-10 10:10:10|||||||||1
1762769420000|2025-11-10 10:10:20|||||||||1
1762769440000|2025-11-10 10:10:40|||||||||2
1762769460000|2025-11-10 10:11:00|||||||||2
1762769470000|2025-11-10 10:11:10|||||||||2
1762769480000|2025-11-10 10:11:20|||||||||1
1762769490000|2025-11-10 10:11:30|||||||||1
1762769500000|2025-11-10 10:11:40|||||||||1
1762769510000|2025-11-10 10:11:50|||||||||1
1762769520000|2025-11-10 10:12:00|||||||||4
1762769530000|2025-11-10 10:12:10|||||||||1
1762769540000|2025-11-10 10:12:20|||||||||1
1762769550000|2025-11-10 10:12:30|||||||||1
1762769560000|2025-11-10 10:12:40|||||||||1
1762769570000|2025-11-10 10:12:50|||||||||2
1762769590000|2025-11-10 10:13:10|||||||||5
1762769610000|2025-11-10 10:13:30|||||||||2
1762769630000|2025-11-10 10:13:50|||||||||2
1762769640000|2025-11-10 10:14:00|||||||||1
1762769650000|2025-11-10 10:14:10|||||||||1
1762769660000|2025-11-10 10:14:20|||||||||3
1762769680000|2025-11-10 10:14:40|||||||||2
1762769690000|2025-11-10 10:14:50|||||||||1
1762769700000|2025-11-10 10:15:00|||||||||4
1762769710000|2025-11-10 10:15:10|||||||||1
1762769720000|2025-11-10 10:15:20|||||||||1
1762769730000|2025-11-10 10:15:30|||||||||1
1762769740000|2025-11-10 10:15:40|||||||||2
1762769760000|2025-11-10 10:16:00|||||||||2
1762769770000|2025-11-10 10:16:10|||||||||1
1762769780000|2025-11-10 10:16:20|||||||||1
1762769790000|2025-11-10 10:16:30|||||||||1
1762769800000|2025-11-10 10:16:40|||||||||1
1762769810000|2025-11-10 10:16:50|||||||||17
1762769820000|2025-11-10 10:17:00|||||||||1
1762769830000|2025-11-10 10:17:10|||||||||2
1762769850000|2025-11-10 10:17:30|||||||||2
1762769860000|2025-11-10 10:17:40|||||||||1
1762769880000|2025-11-10 10:18:00|||||||||10
1762769900000|2025-11-10 10:18:20|||||||||2
1762769910000|2025-11-10 10:18:30|||||||||1
1762769920000|2025-11-10 10:18:40|||||||||1
1762769930000|2025-11-10 10:18:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|22
1762769940000|2025-11-10 10:19:00|||||||||2
1762769950000|2025-11-10 10:19:10|||||||||1
1762769960000|2025-11-10 10:19:20|||||||||1
1762769970000|2025-11-10 10:19:30|||||||||2
1762769980000|2025-11-10 10:19:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1762769990000|2025-11-10 10:19:50|||||||||1
1762770000000|2025-11-10 10:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|18
1762770010000|2025-11-10 10:20:10|||||||||1
1762770020000|2025-11-10 10:20:20|||||||||1
1762770030000|2025-11-10 10:20:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|12
1762770050000|2025-11-10 10:20:50|||||||||2
1762770070000|2025-11-10 10:21:10|||||||||2
1762770080000|2025-11-10 10:21:20|||||||||1
1762770090000|2025-11-10 10:21:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|3
1762770100000|2025-11-10 10:21:40|||||||||2
1762770120000|2025-11-10 10:22:00|||||||||2
1762770140000|2025-11-10 10:22:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1762770150000|2025-11-10 10:22:30|||||||||1
1762770160000|2025-11-10 10:22:40|||||||||1
1762770170000|2025-11-10 10:22:50|||||||||1
1762770180000|2025-11-10 10:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1762770190000|2025-11-10 10:23:10|||||||||1
1762770200000|2025-11-10 10:23:20|||||||||1
1762770210000|2025-11-10 10:23:30|||||||||1
1762770220000|2025-11-10 10:23:40|||||||||1
1762770230000|2025-11-10 10:23:50|||||||||1
1762770240000|2025-11-10 10:24:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|30
1762770250000|2025-11-10 10:24:10|||||||||1
1762770270000|2025-11-10 10:24:30|||||||||3
1762770290000|2025-11-10 10:24:50|||||||||2
1762770300000|2025-11-10 10:25:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1762770310000|2025-11-10 10:25:10|||||||||1
1762770320000|2025-11-10 10:25:20|||||||||2
1762770330000|2025-11-10 10:25:30|||||||||2
1762770340000|2025-11-10 10:25:40|||||||||2
1762770350000|2025-11-10 10:25:50|||||||||2
1762770360000|2025-11-10 10:26:00|||||||||2
1762770370000|2025-11-10 10:26:10|||||||||1
1762770380000|2025-11-10 10:26:20|||||||||1
1762770390000|2025-11-10 10:26:30|||||||||1
1762770400000|2025-11-10 10:26:40|||||||||1
1762770410000|2025-11-10 10:26:50|||||||||2
1762770420000|2025-11-10 10:27:00|||||||||1
1762770430000|2025-11-10 10:27:10|||||||||1
1762770440000|2025-11-10 10:27:20|||||||||1
1762770450000|2025-11-10 10:27:30|||||||||1
1762770460000|2025-11-10 10:27:40|||||||||1
1762770470000|2025-11-10 10:27:50|||||||||2
1762770480000|2025-11-10 10:28:00|||||||||1
1762770490000|2025-11-10 10:28:10|||||||||2
1762770510000|2025-11-10 10:28:30|||||||||3
1762770530000|2025-11-10 10:28:50|||||||||1
1762770540000|2025-11-10 10:29:00|||||||||2
1762770550000|2025-11-10 10:29:10|||||||||7
1762770560000|2025-11-10 10:29:20|||||||||2
1762770580000|2025-11-10 10:29:40|||||||||6
1762770590000|2025-11-10 10:29:50|||||||||1
1762770600000|2025-11-10 10:30:00|||||||||1
1762770610000|2025-11-10 10:30:10|||||||||1
1762770620000|2025-11-10 10:30:20|||||||||1
1762770630000|2025-11-10 10:30:30|||||||||1
1762770650000|2025-11-10 10:30:50|||||||||3
1762770660000|2025-11-10 10:31:00|||||||||1
1762770670000|2025-11-10 10:31:10|||||||||1
1762770680000|2025-11-10 10:31:20|||||||||1
1762770690000|2025-11-10 10:31:30|||||||||1
1762770700000|2025-11-10 10:31:40|||||||||1
1762770710000|2025-11-10 10:31:50|||||||||3
1762770730000|2025-11-10 10:32:10|||||||||2
1762770750000|2025-11-10 10:32:30|||||||||1
1762770760000|2025-11-10 10:32:40|||||||||4
1762770770000|2025-11-10 10:32:50|||||||||1
1762770780000|2025-11-10 10:33:00|||||||||2
1762770800000|2025-11-10 10:33:20|||||||||3
1762770820000|2025-11-10 10:33:40|||||||||19
1762770830000|2025-11-10 10:33:50|||||||||3
1762770840000|2025-11-10 10:34:00|||||||||1
1762770850000|2025-11-10 10:34:10|||||||||1
1762770870000|2025-11-10 10:34:30|||||||||2
1762770880000|2025-11-10 10:34:40|||||||||2
1762770890000|2025-11-10 10:34:50|||||||||1
1762770900000|2025-11-10 10:35:00|||||||||1
1762770910000|2025-11-10 10:35:10|||||||||1
1762770920000|2025-11-10 10:35:20|||||||||1
1762770930000|2025-11-10 10:35:30|||||||||3
1762770940000|2025-11-10 10:35:40|||||||||1
1762770950000|2025-11-10 10:35:50|||||||||2
1762770970000|2025-11-10 10:36:10|||||||||1
1762770980000|2025-11-10 10:36:20|||||||||1
1762770990000|2025-11-10 10:36:30|||||||||2
1762771000000|2025-11-10 10:36:40|||||||||3
1762771020000|2025-11-10 10:37:00|||||||||2
1762771040000|2025-11-10 10:37:20|||||||||2
1762771050000|2025-11-10 10:37:30|||||||||3
1762771060000|2025-11-10 10:37:40|||||||||2
1762771070000|2025-11-10 10:37:50|||||||||1
1762771090000|2025-11-10 10:38:10|||||||||2
1762771100000|2025-11-10 10:38:20|||||||||1
1762771110000|2025-11-10 10:38:30|||||||||2
1762771120000|2025-11-10 10:38:40|||||||||2
1762771130000|2025-11-10 10:38:50|||||||||1
1762771140000|2025-11-10 10:39:00|||||||||1
1762771150000|2025-11-10 10:39:10|||||||||1
1762771160000|2025-11-10 10:39:20|||||||||1
1762771170000|2025-11-10 10:39:30|||||||||3
1762771180000|2025-11-10 10:39:40|||||||||6
1762771190000|2025-11-10 10:39:50|||||||||1
1762771200000|2025-11-10 10:40:00|||||||||1
1762771210000|2025-11-10 10:40:10|||||||||2
1762771220000|2025-11-10 10:40:20|||||||||2
1762771240000|2025-11-10 10:40:40|||||||||3
1762771260000|2025-11-10 10:41:00|||||||||2
1762771270000|2025-11-10 10:41:10|||||||||1
1762771280000|2025-11-10 10:41:20|||||||||1
1762771290000|2025-11-10 10:41:30|||||||||1
1762771300000|2025-11-10 10:41:40|||||||||1
1762771310000|2025-11-10 10:41:50|||||||||2
1762771330000|2025-11-10 10:42:10|||||||||2
1762771340000|2025-11-10 10:42:20|||||||||1
1762771350000|2025-11-10 10:42:30|||||||||1
1762771360000|2025-11-10 10:42:40|||||||||2
1762771370000|2025-11-10 10:42:50|||||||||3
1762771380000|2025-11-10 10:43:00|||||||||1
1762771390000|2025-11-10 10:43:10|||||||||2
1762771410000|2025-11-10 10:43:30|||||||||1
1762771420000|2025-11-10 10:43:40|||||||||2
1762771430000|2025-11-10 10:43:50|||||||||2
1762771440000|2025-11-10 10:44:00|||||||||2
1762771460000|2025-11-10 10:44:20|||||||||2
1762771470000|2025-11-10 10:44:30|||||||||1
1762771480000|2025-11-10 10:44:40|||||||||2
1762771500000|2025-11-10 10:45:00|||||||||2
1762771510000|2025-11-10 10:45:10|||||||||1
1762771530000|2025-11-10 10:45:30|||||||||3
1762771550000|2025-11-10 10:45:50|||||||||2
1762771560000|2025-11-10 10:46:00|||||||||1
1762771570000|2025-11-10 10:46:10|||||||||1
1762771580000|2025-11-10 10:46:20|||||||||1
1762771590000|2025-11-10 10:46:30|||||||||2
1762771600000|2025-11-10 10:46:40|||||||||1
1762771610000|2025-11-10 10:46:50|||||||||2
1762771630000|2025-11-10 10:47:10|||||||||2
1762771640000|2025-11-10 10:47:20|||||||||1
1762771650000|2025-11-10 10:47:30|||||||||2
1762771660000|2025-11-10 10:47:40|||||||||1
1762771670000|2025-11-10 10:47:50|||||||||1
1762771680000|2025-11-10 10:48:00|||||||||2
1762771700000|2025-11-10 10:48:20|||||||||2
1762771710000|2025-11-10 10:48:30|||||||||1
1762771720000|2025-11-10 10:48:40|||||||||2
1762771730000|2025-11-10 10:48:50|||||||||1
1762771740000|2025-11-10 10:49:00|||||||||1
1762771750000|2025-11-10 10:49:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|8
1762771770000|2025-11-10 10:49:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1762771780000|2025-11-10 10:49:40|||||||||1
1762771790000|2025-11-10 10:49:50|||||||||1
1762771800000|2025-11-10 10:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|6
1762771810000|2025-11-10 10:50:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1762771820000|2025-11-10 10:50:20|||||||||1
1762771830000|2025-11-10 10:50:30|||||||||1
1762771840000|2025-11-10 10:50:40|||||||||1
1762771850000|2025-11-10 10:50:50|||||||||1
1762771860000|2025-11-10 10:51:00|||||||||1
1762771870000|2025-11-10 10:51:10|||||||||1
1762771880000|2025-11-10 10:51:20|||||||||1
1762771890000|2025-11-10 10:51:30|||||||||2
1762771900000|2025-11-10 10:51:40|||||||||2
1762771920000|2025-11-10 10:52:00|||||||||2
1762771940000|2025-11-10 10:52:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1762771950000|2025-11-10 10:52:30|||||||||1
1762771970000|2025-11-10 10:52:50|||||||||2
1762771980000|2025-11-10 10:53:00|||||||||1
1762771990000|2025-11-10 10:53:10|||||||||1
1762772000000|2025-11-10 10:53:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1762772010000|2025-11-10 10:53:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|2
1762772020000|2025-11-10 10:53:40|||||||||1
1762772030000|2025-11-10 10:53:50|||||||||2
1762772050000|2025-11-10 10:54:10|||||||||2
1762772060000|2025-11-10 10:54:20|||||||||2
1762772080000|2025-11-10 10:54:40|||||||||2
1762772100000|2025-11-10 10:55:00|||||||||2
1762772110000|2025-11-10 10:55:10|||||||||1
1762772120000|2025-11-10 10:55:20|||||||||2
1762772130000|2025-11-10 10:55:30|||||||||1
1762772140000|2025-11-10 10:55:40|||||||||2
1762772160000|2025-11-10 10:56:00|||||||||2
1762772180000|2025-11-10 10:56:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1762772190000|2025-11-10 10:56:30|||||||||2
1762772210000|2025-11-10 10:56:50|||||||||2
1762772220000|2025-11-10 10:57:00|||||||||2
1762772230000|2025-11-10 10:57:10|||||||||1
1762772240000|2025-11-10 10:57:20|||||||||1
1762772250000|2025-11-10 10:57:30|||||||||1
1762772260000|2025-11-10 10:57:40|||||||||1
1762772270000|2025-11-10 10:57:50|||||||||2
1762772290000|2025-11-10 10:58:10|||||||||1
1762772300000|2025-11-10 10:58:20|||||||||3
1762772320000|2025-11-10 10:58:40|||||||||2
1762772340000|2025-11-10 10:59:00|||||||||2
1762772350000|2025-11-10 10:59:10|||||||||1
1762772360000|2025-11-10 10:59:20|||||||||2
1762772370000|2025-11-10 10:59:30|||||||||1
1762772380000|2025-11-10 10:59:40|||||||||2
1762772400000|2025-11-10 11:00:00|||||||||1
1762772410000|2025-11-10 11:00:10|||||||||1
1762772420000|2025-11-10 11:00:20|||||||||2
1762772430000|2025-11-10 11:00:30|||||||||2
1762772440000|2025-11-10 11:00:40|||||||||1
1762772450000|2025-11-10 11:00:50|||||||||2
1762772460000|2025-11-10 11:01:00|||||||||28
1762772470000|2025-11-10 11:01:10|||||||||1
1762772480000|2025-11-10 11:01:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|7
1762772490000|2025-11-10 11:01:30|||||||||1
1762772500000|2025-11-10 11:01:40|||||||||1
1762772510000|2025-11-10 11:01:50|||||||||1
1762772520000|2025-11-10 11:02:00|||||||||1
1762772530000|2025-11-10 11:02:10|||||||||1
1762772540000|2025-11-10 11:02:20|||||||||3
1762772560000|2025-11-10 11:02:40|||||||||2
1762772580000|2025-11-10 11:03:00|||||||||3
1762772590000|2025-11-10 11:03:10|||||||||8
1762772600000|2025-11-10 11:03:20|||||||||2
1762772610000|2025-11-10 11:03:30|||||||||1
1762772620000|2025-11-10 11:03:40|||||||||1
1762772630000|2025-11-10 11:03:50|||||||||1
1762772640000|2025-11-10 11:04:00|||||||||1
1762772650000|2025-11-10 11:04:10|||||||||2
1762772660000|2025-11-10 11:04:20|||||||||1
1762772670000|2025-11-10 11:04:30|||||||||3
1762772690000|2025-11-10 11:04:50|||||||||2
1762772700000|2025-11-10 11:05:00|||||||||1
1762772710000|2025-11-10 11:05:10|||||||||2
1762772720000|2025-11-10 11:05:20|||||||||1
1762772740000|2025-11-10 11:05:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1762772750000|2025-11-10 11:05:50|||||||||1
1762772760000|2025-11-10 11:06:00|||||||||58
1762772770000|2025-11-10 11:06:10|||||||||2
1762772780000|2025-11-10 11:06:20|||||||||2
1762772800000|2025-11-10 11:06:40|||||||||2
1762772820000|2025-11-10 11:07:00|||||||||2
1762772830000|2025-11-10 11:07:10|||||||||2
1762772850000|2025-11-10 11:07:30|||||||||2
1762772860000|2025-11-10 11:07:40|||||||||1
1762772870000|2025-11-10 11:07:50|||||||||1
1762772880000|2025-11-10 11:08:00|||||||||1
1762772890000|2025-11-10 11:08:10|||||||||2
1762772900000|2025-11-10 11:08:20|||||||||1
1762772910000|2025-11-10 11:08:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|14
1762772930000|2025-11-10 11:08:50|||||||||2
1762772940000|2025-11-10 11:09:00|||||||||1
1762772950000|2025-11-10 11:09:10|||||||||1
1762772960000|2025-11-10 11:09:20|||||||||2
1762772980000|2025-11-10 11:09:40|||||||||2
1762772990000|2025-11-10 11:09:50|||||||||1
1762773000000|2025-11-10 11:10:00|||||||||1
1762773010000|2025-11-10 11:10:10|||||||||2
1762773020000|2025-11-10 11:10:20|||||||||2
1762773040000|2025-11-10 11:10:40|||||||||2
1762773050000|2025-11-10 11:10:50|||||||||67
1762773060000|2025-11-10 11:11:00|||||||||1
1762773070000|2025-11-10 11:11:10|||||||||3
1762773090000|2025-11-10 11:11:30|||||||||2
1762773100000|2025-11-10 11:11:40|||||||||1
1762773110000|2025-11-10 11:11:50|||||||||1
1762773120000|2025-11-10 11:12:00|||||||||1
1762773130000|2025-11-10 11:12:10|||||||||2
1762773140000|2025-11-10 11:12:20|||||||||1
1762773150000|2025-11-10 11:12:30|||||||||2
1762773170000|2025-11-10 11:12:50|||||||||1
1762773180000|2025-11-10 11:13:00|||||||||2
1762773190000|2025-11-10 11:13:10|||||||||1
1762773200000|2025-11-10 11:13:20|||||||||4
1762773220000|2025-11-10 11:13:40|||||||||2
1762773230000|2025-11-10 11:13:50|||||||||1
1762773240000|2025-11-10 11:14:00|||||||||2
1762773250000|2025-11-10 11:14:10|||||||||1
1762773260000|2025-11-10 11:14:20|||||||||2
1762773280000|2025-11-10 11:14:40|||||||||1
1762773290000|2025-11-10 11:14:50|||||||||1
1762773300000|2025-11-10 11:15:00|||||||||48
1762773310000|2025-11-10 11:15:10|||||||||2
1762773330000|2025-11-10 11:15:30|||||||||2
1762773340000|2025-11-10 11:15:40|||||||||1
1762773350000|2025-11-10 11:15:50|||||||||1
1762773360000|2025-11-10 11:16:00|||||||||12
1762773370000|2025-11-10 11:16:10|||||||||1
1762773380000|2025-11-10 11:16:20|||||||||1
1762773390000|2025-11-10 11:16:30|||||||||2
1762773400000|2025-11-10 11:16:40|||||||||1
1762773410000|2025-11-10 11:16:50|||||||||1
1762773420000|2025-11-10 11:17:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|72
1762773430000|2025-11-10 11:17:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1762773440000|2025-11-10 11:17:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|9
1762773450000|2025-11-10 11:17:30|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|8
1762773460000|2025-11-10 11:17:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|5
1762773470000|2025-11-10 11:17:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1762773480000|2025-11-10 11:18:00|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|2
1762773490000|2025-11-10 11:18:10|||||||||1
1762773500000|2025-11-10 11:18:20|||||||||1
1762773510000|2025-11-10 11:18:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1762773520000|2025-11-10 11:18:40|||||||||1
1762773530000|2025-11-10 11:18:50|||||||||8
1762773540000|2025-11-10 11:19:00|||||||||2
1762773550000|2025-11-10 11:19:10|||||||||2
1762773560000|2025-11-10 11:19:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|232
1762773570000|2025-11-10 11:19:30|||||||||2
1762773580000|2025-11-10 11:19:40|||||||||1
1762773590000|2025-11-10 11:19:50|||||||||1
1762773600000|2025-11-10 11:20:00|||||||||2
1762773620000|2025-11-10 11:20:20|||||||||2
1762773630000|2025-11-10 11:20:30|||||||||7
1762773640000|2025-11-10 11:20:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|220
1762773650000|2025-11-10 11:20:50|||||||||1
1762773660000|2025-11-10 11:21:00|||||||||2
1762773670000|2025-11-10 11:21:10|||||||||1
1762773680000|2025-11-10 11:21:20|||||||||2
1762773700000|2025-11-10 11:21:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1762773710000|2025-11-10 11:21:50|||||||||1
1762773730000|2025-11-10 11:22:10|||||||||2
1762773740000|2025-11-10 11:22:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|58
1762773750000|2025-11-10 11:22:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|2
1762773760000|2025-11-10 11:22:40|||||||||1
1762773770000|2025-11-10 11:22:50|||||||||1
1762773780000|2025-11-10 11:23:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1762773790000|2025-11-10 11:23:10|||||||||2
1762773810000|2025-11-10 11:23:30|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|3
1762773820000|2025-11-10 11:23:40|||||||||1
1762773840000|2025-11-10 11:24:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1762773850000|2025-11-10 11:24:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1762773860000|2025-11-10 11:24:20|||||||||2
1762773870000|2025-11-10 11:24:30|||||||||1
1762773880000|2025-11-10 11:24:40|||||||||1
1762773890000|2025-11-10 11:24:50|||||||||2
1762773900000|2025-11-10 11:25:00|||||||||2
1762773920000|2025-11-10 11:25:20|||||||||2
1762773940000|2025-11-10 11:25:40|||||||||1
1762773950000|2025-11-10 11:25:50|||||||||6
1762773960000|2025-11-10 11:26:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1762773970000|2025-11-10 11:26:10|||||||||2
1762773980000|2025-11-10 11:26:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1762773990000|2025-11-10 11:26:30|||||||||1
1762774000000|2025-11-10 11:26:40|||||||||1
1762774010000|2025-11-10 11:26:50|||||||||2
1762774020000|2025-11-10 11:27:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1762774030000|2025-11-10 11:27:10|||||||||2
1762774040000|2025-11-10 11:27:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1762774050000|2025-11-10 11:27:30|||||||||1
1762774060000|2025-11-10 11:27:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1762774080000|2025-11-10 11:28:00|||||||||2
1762774100000|2025-11-10 11:28:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1762774110000|2025-11-10 11:28:30|||||||||1
1762774120000|2025-11-10 11:28:40|||||||||1
1762774130000|2025-11-10 11:28:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1762774140000|2025-11-10 11:29:00|||||||||15
1762774160000|2025-11-10 11:29:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1762774170000|2025-11-10 11:29:30|||||||||1
1762774180000|2025-11-10 11:29:40|||||||||1
1762774190000|2025-11-10 11:29:50|||||||||3
1762774210000|2025-11-10 11:30:10|||||||||2
1762774220000|2025-11-10 11:30:20|||||||||1
1762774230000|2025-11-10 11:30:30|||||||||1
1762774240000|2025-11-10 11:30:40|||||||||1
1762774250000|2025-11-10 11:30:50|||||||||2
1762774260000|2025-11-10 11:31:00|||||||||1
1762774270000|2025-11-10 11:31:10|||||||||1
1762774280000|2025-11-10 11:31:20|||||||||1
1762774290000|2025-11-10 11:31:30|||||||||1
1762774300000|2025-11-10 11:31:40|||||||||2
1762774310000|2025-11-10 11:31:50|||||||||1
1762774320000|2025-11-10 11:32:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|7
1762774340000|2025-11-10 11:32:20|||||||||2
1762774350000|2025-11-10 11:32:30|||||||||1
1762774360000|2025-11-10 11:32:40|||||||||1
1762774370000|2025-11-10 11:32:50|||||||||1
1762774380000|2025-11-10 11:33:00|||||||||1
1762774390000|2025-11-10 11:33:10|||||||||1
1762774400000|2025-11-10 11:33:20|||||||||1
1762774410000|2025-11-10 11:33:30|||||||||1
1762774420000|2025-11-10 11:33:40|||||||||2
1762774430000|2025-11-10 11:33:50|||||||||2
1762774450000|2025-11-10 11:34:10|||||||||2
1762774460000|2025-11-10 11:34:20|||||||||1
1762774470000|2025-11-10 11:34:30|||||||||1
1762774480000|2025-11-10 11:34:40|||||||||2
1762774500000|2025-11-10 11:35:00|||||||||2
1762774510000|2025-11-10 11:35:10|||||||||1
1762774520000|2025-11-10 11:35:20|||||||||1
1762774530000|2025-11-10 11:35:30|||||||||1
1762774540000|2025-11-10 11:35:40|||||||||3
1762774560000|2025-11-10 11:36:00|||||||||2
1762774580000|2025-11-10 11:36:20|||||||||2
1762774590000|2025-11-10 11:36:30|||||||||1
1762774600000|2025-11-10 11:36:40|||||||||1
1762774610000|2025-11-10 11:36:50|||||||||2
1762774620000|2025-11-10 11:37:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|185
1762774630000|2025-11-10 11:37:10|||||||||2
1762774640000|2025-11-10 11:37:20|||||||||1
1762774650000|2025-11-10 11:37:30|||||||||3
1762774660000|2025-11-10 11:37:40|||||||||4
1762774670000|2025-11-10 11:37:50|||||||||2
1762774690000|2025-11-10 11:38:10|||||||||2
1762774700000|2025-11-10 11:38:20|||||||||1
1762774710000|2025-11-10 11:38:30|||||||||11
1762774720000|2025-11-10 11:38:40|||||||||3
1762774740000|2025-11-10 11:39:00|||||||||2
1762774750000|2025-11-10 11:39:10|||||||||1
1762774760000|2025-11-10 11:39:20|||||||||1
1762774770000|2025-11-10 11:39:30|||||||||1
1762774780000|2025-11-10 11:39:40|||||||||3
1762774800000|2025-11-10 11:40:00|||||||||2
1762774810000|2025-11-10 11:40:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|74
1762774820000|2025-11-10 11:40:20|||||||||1
1762774830000|2025-11-10 11:40:30|||||||||2
1762774850000|2025-11-10 11:40:50|||||||||2
1762774860000|2025-11-10 11:41:00|||||||||1
1762774870000|2025-11-10 11:41:10|||||||||1
1762774880000|2025-11-10 11:41:20|||||||||1
1762774890000|2025-11-10 11:41:30|||||||||1
1762774900000|2025-11-10 11:41:40|||||||||2
1762774910000|2025-11-10 11:41:50|||||||||2
1762774930000|2025-11-10 11:42:10|||||||||1
1762774940000|2025-11-10 11:42:20|||||||||2
1762774960000|2025-11-10 11:42:40|||||||||3
1762774980000|2025-11-10 11:43:00|||||||||2
1762774990000|2025-11-10 11:43:10|||||||||1
1762775000000|2025-11-10 11:43:20|||||||||1
1762775010000|2025-11-10 11:43:30|||||||||2
1762775020000|2025-11-10 11:43:40|||||||||2
1762775030000|2025-11-10 11:43:50|||||||||10
1762775040000|2025-11-10 11:44:00|||||||||1
1762775050000|2025-11-10 11:44:10|||||||||1
1762775060000|2025-11-10 11:44:20|||||||||1
1762775070000|2025-11-10 11:44:30|||||||||3
1762775090000|2025-11-10 11:44:50|||||||||2
1762775100000|2025-11-10 11:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1762775110000|2025-11-10 11:45:10|||||||||1
1762775120000|2025-11-10 11:45:20|||||||||1
1762775130000|2025-11-10 11:45:30|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|5
1762775140000|2025-11-10 11:45:40|||||||||1
1762775150000|2025-11-10 11:45:50|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|8
1762775160000|2025-11-10 11:46:00|||||||||1
1762775170000|2025-11-10 11:46:10|||||||||1
1762775180000|2025-11-10 11:46:20|||||||||2
1762775190000|2025-11-10 11:46:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|2
1762775200000|2025-11-10 11:46:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1762775220000|2025-11-10 11:47:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1762775230000|2025-11-10 11:47:10|||||||||1
1762775240000|2025-11-10 11:47:20|||||||||1
1762775250000|2025-11-10 11:47:30|||||||||2
1762775260000|2025-11-10 11:47:40|||||||||1
1762775270000|2025-11-10 11:47:50|||||||||1
1762775280000|2025-11-10 11:48:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|2
1762775290000|2025-11-10 11:48:10|||||||||1
1762775300000|2025-11-10 11:48:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1762775310000|2025-11-10 11:48:30|||||||||2
1762775320000|2025-11-10 11:48:40|||||||||12
1762775330000|2025-11-10 11:48:50|||||||||2
1762775340000|2025-11-10 11:49:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762775350000|2025-11-10 11:49:10|||||||||1
1762775360000|2025-11-10 11:49:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1762775370000|2025-11-10 11:49:30|||||||||10
1762775380000|2025-11-10 11:49:40|||||||||2
1762775390000|2025-11-10 11:49:50|||||||||1
1762775400000|2025-11-10 11:50:00|||||||||1
1762775410000|2025-11-10 11:50:10|||||||||1
1762775420000|2025-11-10 11:50:20|||||||||2
1762775430000|2025-11-10 11:50:30|||||||||1
1762775440000|2025-11-10 11:50:40|||||||||2
1762775450000|2025-11-10 11:50:50|||||||||1
1762775460000|2025-11-10 11:51:00|||||||||2
1762775470000|2025-11-10 11:51:10|||||||||1
1762775490000|2025-11-10 11:51:30|||||||||3
1762775500000|2025-11-10 11:51:40|||||||||1
1762775510000|2025-11-10 11:51:50|||||||||1
1762775520000|2025-11-10 11:52:00|||||||||1
1762775530000|2025-11-10 11:52:10|||||||||1
1762775540000|2025-11-10 11:52:20|||||||||1
1762775550000|2025-11-10 11:52:30|||||||||4
1762775570000|2025-11-10 11:52:50|||||||||2
1762775580000|2025-11-10 11:53:00|||||||||1
1762775600000|2025-11-10 11:53:20|||||||||3
1762775620000|2025-11-10 11:53:40|||||||||3
1762775630000|2025-11-10 11:53:50|||||||||1
1762775640000|2025-11-10 11:54:00|||||||||1
1762775650000|2025-11-10 11:54:10|||||||||1
1762775660000|2025-11-10 11:54:20|||||||||3
1762775680000|2025-11-10 11:54:40|||||||||12
1762775700000|2025-11-10 11:55:00|||||||||1
1762775710000|2025-11-10 11:55:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|37
1762775730000|2025-11-10 11:55:30|||||||||2
1762775740000|2025-11-10 11:55:40|||||||||1
1762775750000|2025-11-10 11:55:50|||||||||1
1762775760000|2025-11-10 11:56:00|||||||||1
1762775770000|2025-11-10 11:56:10|||||||||1
1762775780000|2025-11-10 11:56:20|||||||||2
1762775790000|2025-11-10 11:56:30|||||||||2
1762775800000|2025-11-10 11:56:40|||||||||20
1762775810000|2025-11-10 11:56:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1762775820000|2025-11-10 11:57:00|||||||||1
1762775830000|2025-11-10 11:57:10|||||||||2
1762775840000|2025-11-10 11:57:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1762775850000|2025-11-10 11:57:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|2
1762775860000|2025-11-10 11:57:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1762775870000|2025-11-10 11:57:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762775880000|2025-11-10 11:58:00|||||||||2
1762775890000|2025-11-10 11:58:10|||||||||1
1762775900000|2025-11-10 11:58:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1762775910000|2025-11-10 11:58:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1762775920000|2025-11-10 11:58:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1762775930000|2025-11-10 11:58:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|13
1762775950000|2025-11-10 11:59:10|||||||||3
1762775960000|2025-11-10 11:59:20|||||||||1
1762775970000|2025-11-10 11:59:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1762775980000|2025-11-10 11:59:40|||||||||1
1762775990000|2025-11-10 11:59:50|||||||||1
1762776000000|2025-11-10 12:00:00|||||||||1
1762776010000|2025-11-10 12:00:10|||||||||1
1762776020000|2025-11-10 12:00:20|||||||||1
1762776030000|2025-11-10 12:00:30|||||||||1
1762776040000|2025-11-10 12:00:40|||||||||1
1762776050000|2025-11-10 12:00:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762776060000|2025-11-10 12:01:00|||||||||2
1762776080000|2025-11-10 12:01:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1762776090000|2025-11-10 12:01:30|||||||||1
1762776100000|2025-11-10 12:01:40|||||||||2
1762776110000|2025-11-10 12:01:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|2
1762776120000|2025-11-10 12:02:00|||||||||1
1762776130000|2025-11-10 12:02:10|||||||||1
1762776140000|2025-11-10 12:02:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|4
1762776150000|2025-11-10 12:02:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1762776160000|2025-11-10 12:02:40|||||||||1
1762776170000|2025-11-10 12:02:50|||||||||1
1762776180000|2025-11-10 12:03:00|||||||||1
1762776190000|2025-11-10 12:03:10|||||||||4
1762776210000|2025-11-10 12:03:30|||||||||2
1762776220000|2025-11-10 12:03:40|||||||||1
1762776230000|2025-11-10 12:03:50|||||||||1
1762776240000|2025-11-10 12:04:00|||||||||1
1762776250000|2025-11-10 12:04:10|||||||||1
1762776260000|2025-11-10 12:04:20|||||||||2
1762776270000|2025-11-10 12:04:30|||||||||1
1762776280000|2025-11-10 12:04:40|||||||||1
1762776290000|2025-11-10 12:04:50|||||||||1
1762776300000|2025-11-10 12:05:00|||||||||2
1762776310000|2025-11-10 12:05:10|||||||||1
1762776320000|2025-11-10 12:05:20|||||||||2
1762776340000|2025-11-10 12:05:40|||||||||3
1762776360000|2025-11-10 12:06:00|||||||||2
1762776370000|2025-11-10 12:06:10|||||||||1
1762776380000|2025-11-10 12:06:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1762776390000|2025-11-10 12:06:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1762776400000|2025-11-10 12:06:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1762776410000|2025-11-10 12:06:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|20
1762776420000|2025-11-10 12:07:00|||||||||1
1762776430000|2025-11-10 12:07:10|||||||||3
1762776450000|2025-11-10 12:07:30|||||||||2
1762776460000|2025-11-10 12:07:40|||||||||1
1762776480000|2025-11-10 12:08:00|||||||||2
1762776490000|2025-11-10 12:08:10|||||||||1
1762776500000|2025-11-10 12:08:20|||||||||2
1762776510000|2025-11-10 12:08:30|||||||||1
1762776520000|2025-11-10 12:08:40|||||||||1
1762776530000|2025-11-10 12:08:50|||||||||1
1762776540000|2025-11-10 12:09:00|||||||||11
1762776550000|2025-11-10 12:09:10|||||||||1
1762776560000|2025-11-10 12:09:20|||||||||2
1762776570000|2025-11-10 12:09:30|||||||||3
1762776580000|2025-11-10 12:09:40|||||||||1
1762776590000|2025-11-10 12:09:50|||||||||2
1762776610000|2025-11-10 12:10:10|||||||||4
1762776620000|2025-11-10 12:10:20|||||||||1
1762776630000|2025-11-10 12:10:30|||||||||1
1762776640000|2025-11-10 12:10:40|||||||||1
1762776650000|2025-11-10 12:10:50|||||||||1
1762776660000|2025-11-10 12:11:00|||||||||1
1762776670000|2025-11-10 12:11:10|||||||||3
1762776690000|2025-11-10 12:11:30|||||||||1
1762776700000|2025-11-10 12:11:40|||||||||2
1762776720000|2025-11-10 12:12:00|||||||||2
1762776730000|2025-11-10 12:12:10|||||||||1
1762776740000|2025-11-10 12:12:20|||||||||2
1762776750000|2025-11-10 12:12:30|||||||||1
1762776760000|2025-11-10 12:12:40|||||||||1
1762776770000|2025-11-10 12:12:50|||||||||1
1762776780000|2025-11-10 12:13:00|||||||||3
1762776800000|2025-11-10 12:13:20|||||||||1
1762776810000|2025-11-10 12:13:30|||||||||1
1762776820000|2025-11-10 12:13:40|||||||||1
1762776830000|2025-11-10 12:13:50|||||||||4
1762776840000|2025-11-10 12:14:00|||||||||1
1762776850000|2025-11-10 12:14:10|||||||||2
1762776860000|2025-11-10 12:14:20|||||||||1
1762776870000|2025-11-10 12:14:30|||||||||1
1762776880000|2025-11-10 12:14:40|||||||||1
1762776890000|2025-11-10 12:14:50|||||||||1
1762776900000|2025-11-10 12:15:00|||||||||2
1762776910000|2025-11-10 12:15:10|||||||||1
1762776920000|2025-11-10 12:15:20|||||||||1
1762776930000|2025-11-10 12:15:30|||||||||1
1762776940000|2025-11-10 12:15:40|||||||||2
1762776960000|2025-11-10 12:16:00|||||||||3
1762776980000|2025-11-10 12:16:20|||||||||2
1762776990000|2025-11-10 12:16:30|||||||||1
1762777000000|2025-11-10 12:16:40|||||||||1
1762777010000|2025-11-10 12:16:50|||||||||1
1762777020000|2025-11-10 12:17:00|||||||||6
1762777030000|2025-11-10 12:17:10|||||||||1
1762777040000|2025-11-10 12:17:20|||||||||1
1762777050000|2025-11-10 12:17:30|||||||||1
1762777060000|2025-11-10 12:17:40|||||||||1
1762777070000|2025-11-10 12:17:50|||||||||2
1762777080000|2025-11-10 12:18:00|||||||||1
1762777090000|2025-11-10 12:18:10|||||||||2
1762777100000|2025-11-10 12:18:20|||||||||1
1762777110000|2025-11-10 12:18:30|||||||||1
1762777120000|2025-11-10 12:18:40|||||||||1
1762777130000|2025-11-10 12:18:50|||||||||12
1762777140000|2025-11-10 12:19:00|||||||||2
1762777150000|2025-11-10 12:19:10|||||||||1
1762777160000|2025-11-10 12:19:20|||||||||9
1762777170000|2025-11-10 12:19:30|||||||||1
1762777180000|2025-11-10 12:19:40|||||||||2
1762777200000|2025-11-10 12:20:00|||||||||3
1762777220000|2025-11-10 12:20:20|||||||||2
1762777230000|2025-11-10 12:20:30|||||||||1
1762777250000|2025-11-10 12:20:50|||||||||2
1762777260000|2025-11-10 12:21:00|||||||||2
1762777270000|2025-11-10 12:21:10|||||||||1
1762777280000|2025-11-10 12:21:20|||||||||1
1762777290000|2025-11-10 12:21:30|||||||||1
1762777300000|2025-11-10 12:21:40|||||||||1
1762777310000|2025-11-10 12:21:50|||||||||3
1762777320000|2025-11-10 12:22:00|||||||||1
1762777330000|2025-11-10 12:22:10|||||||||2
1762777340000|2025-11-10 12:22:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|102
1762777350000|2025-11-10 12:22:30|||||||||1
1762777360000|2025-11-10 12:22:40|||||||||1
1762777370000|2025-11-10 12:22:50|||||||||1
1762777380000|2025-11-10 12:23:00|||||||||2
1762777390000|2025-11-10 12:23:10|||||||||1
1762777400000|2025-11-10 12:23:20|||||||||2
1762777410000|2025-11-10 12:23:30|||||||||1
1762777420000|2025-11-10 12:23:40|||||||||2
1762777430000|2025-11-10 12:23:50|||||||||2
1762777450000|2025-11-10 12:24:10|||||||||1
1762777460000|2025-11-10 12:24:20|||||||||3
1762777480000|2025-11-10 12:24:40|||||||||2
1762777500000|2025-11-10 12:25:00|||||||||2
1762777520000|2025-11-10 12:25:20|||||||||2
1762777530000|2025-11-10 12:25:30|||||||||1
1762777540000|2025-11-10 12:25:40|||||||||1
1762777550000|2025-11-10 12:25:50|||||||||2
1762777570000|2025-11-10 12:26:10|||||||||1
1762777580000|2025-11-10 12:26:20|||||||||3
1762777600000|2025-11-10 12:26:40|||||||||2
1762777620000|2025-11-10 12:27:00|||||||||2
1762777630000|2025-11-10 12:27:10|||||||||1
1762777640000|2025-11-10 12:27:20|||||||||2
1762777650000|2025-11-10 12:27:30|||||||||1
1762777660000|2025-11-10 12:27:40|||||||||2
1762777670000|2025-11-10 12:27:50|||||||||6
1762777680000|2025-11-10 12:28:00|||||||||1
1762777690000|2025-11-10 12:28:10|||||||||1
1762777700000|2025-11-10 12:28:20|||||||||2
1762777710000|2025-11-10 12:28:30|||||||||2
1762777730000|2025-11-10 12:28:50|||||||||3
1762777740000|2025-11-10 12:29:00|||||||||1
1762777750000|2025-11-10 12:29:10|||||||||1
1762777760000|2025-11-10 12:29:20|||||||||2
1762777770000|2025-11-10 12:29:30|||||||||1
1762777780000|2025-11-10 12:29:40|||||||||1
1762777790000|2025-11-10 12:29:50|||||||||1
1762777800000|2025-11-10 12:30:00|||||||||1
1762777810000|2025-11-10 12:30:10|||||||||1
1762777820000|2025-11-10 12:30:20|||||||||3
1762777840000|2025-11-10 12:30:40|||||||||2
1762777860000|2025-11-10 12:31:00|||||||||2
1762777870000|2025-11-10 12:31:10|||||||||1
1762777880000|2025-11-10 12:31:20|||||||||2
1762777890000|2025-11-10 12:31:30|||||||||1
1762777900000|2025-11-10 12:31:40|||||||||1
1762777910000|2025-11-10 12:31:50|||||||||1
1762777920000|2025-11-10 12:32:00|||||||||1
1762777930000|2025-11-10 12:32:10|||||||||1
1762777940000|2025-11-10 12:32:20|||||||||2
1762777950000|2025-11-10 12:32:30|||||||||2
1762777970000|2025-11-10 12:32:50|||||||||2
1762777980000|2025-11-10 12:33:00|||||||||1
1762777990000|2025-11-10 12:33:10|||||||||2
1762778000000|2025-11-10 12:33:20|||||||||1
1762778020000|2025-11-10 12:33:40|||||||||2
1762778030000|2025-11-10 12:33:50|||||||||1
1762778040000|2025-11-10 12:34:00|||||||||1
1762778050000|2025-11-10 12:34:10|||||||||2
1762778060000|2025-11-10 12:34:20|||||||||2
1762778080000|2025-11-10 12:34:40|||||||||2
1762778100000|2025-11-10 12:35:00|||||||||2
1762778110000|2025-11-10 12:35:10|||||||||2
1762778120000|2025-11-10 12:35:20|||||||||5
1762778130000|2025-11-10 12:35:30|||||||||8
1762778140000|2025-11-10 12:35:40|||||||||1
1762778150000|2025-11-10 12:35:50|||||||||1
1762778160000|2025-11-10 12:36:00|||||||||1
1762778170000|2025-11-10 12:36:10|||||||||2
1762778180000|2025-11-10 12:36:20|||||||||1
1762778190000|2025-11-10 12:36:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|2
1762778200000|2025-11-10 12:36:40|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1762778210000|2025-11-10 12:36:50|||||||||2
1762778220000|2025-11-10 12:37:00|||||||||1
1762778230000|2025-11-10 12:37:10|||||||||1
1762778240000|2025-11-10 12:37:20|||||||||2
1762778250000|2025-11-10 12:37:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1762778260000|2025-11-10 12:37:40|||||||||2
1762778270000|2025-11-10 12:37:50|||||||||1
1762778280000|2025-11-10 12:38:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1762778290000|2025-11-10 12:38:10|||||||||2
1762778300000|2025-11-10 12:38:20|||||||||2
1762778320000|2025-11-10 12:38:40|||||||||2
1762778340000|2025-11-10 12:39:00|||||||||1
1762778350000|2025-11-10 12:39:10|||||||||3
1762778370000|2025-11-10 12:39:30|||||||||2
1762778380000|2025-11-10 12:39:40|||||||||1
1762778390000|2025-11-10 12:39:50|||||||||11
1762778400000|2025-11-10 12:40:00|||||||||1
1762778410000|2025-11-10 12:40:10|||||||||1
1762778420000|2025-11-10 12:40:20|||||||||1
1762778430000|2025-11-10 12:40:30|||||||||3
1762778450000|2025-11-10 12:40:50|||||||||1
1762778460000|2025-11-10 12:41:00|||||||||17
1762778480000|2025-11-10 12:41:20|||||||||2
1762778500000|2025-11-10 12:41:40|||||||||2
1762778510000|2025-11-10 12:41:50|||||||||1
1762778520000|2025-11-10 12:42:00|||||||||1
1762778530000|2025-11-10 12:42:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1762778540000|2025-11-10 12:42:20|||||||||2
1762778550000|2025-11-10 12:42:30|||||||||1
1762778560000|2025-11-10 12:42:40|||||||||1
1762778570000|2025-11-10 12:42:50|||||||||1
1762778580000|2025-11-10 12:43:00|||||||||2
1762778590000|2025-11-10 12:43:10|||||||||2
1762778600000|2025-11-10 12:43:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|15
1762778610000|2025-11-10 12:43:30|||||||||2
1762778620000|2025-11-10 12:43:40|||||||||9
1762778630000|2025-11-10 12:43:50|||||||||1
1762778640000|2025-11-10 12:44:00|||||||||1
1762778650000|2025-11-10 12:44:10|||||||||1
1762778660000|2025-11-10 12:44:20|||||||||2
1762778670000|2025-11-10 12:44:30|||||||||1
1762778680000|2025-11-10 12:44:40|||||||||1
1762778690000|2025-11-10 12:44:50|||||||||71
1762778700000|2025-11-10 12:45:00|||||||||2
1762778720000|2025-11-10 12:45:20|||||||||3
1762778740000|2025-11-10 12:45:40|||||||||2
1762778750000|2025-11-10 12:45:50|||||||||1
1762778760000|2025-11-10 12:46:00|||||||||1
1762778770000|2025-11-10 12:46:10|||||||||1
1762778780000|2025-11-10 12:46:20|||||||||2
1762778790000|2025-11-10 12:46:30|||||||||1
1762778800000|2025-11-10 12:46:40|||||||||1
1762778810000|2025-11-10 12:46:50|||||||||1
1762778820000|2025-11-10 12:47:00|||||||||9
1762778830000|2025-11-10 12:47:10|||||||||2
1762778840000|2025-11-10 12:47:20|||||||||1
1762778850000|2025-11-10 12:47:30|||||||||2
1762778860000|2025-11-10 12:47:40|||||||||1
1762778870000|2025-11-10 12:47:50|||||||||1
1762778880000|2025-11-10 12:48:00|||||||||1
1762778900000|2025-11-10 12:48:20|||||||||18
1762778910000|2025-11-10 12:48:30|||||||||1
1762778920000|2025-11-10 12:48:40|||||||||2
1762778930000|2025-11-10 12:48:50|||||||||4
1762778940000|2025-11-10 12:49:00|||||||||2
1762778960000|2025-11-10 12:49:20|||||||||2
1762778980000|2025-11-10 12:49:40|||||||||2
1762778990000|2025-11-10 12:49:50|||||||||1
1762779010000|2025-11-10 12:50:10|||||||||3
1762779020000|2025-11-10 12:50:20|||||||||1
1762779030000|2025-11-10 12:50:30|||||||||1
1762779040000|2025-11-10 12:50:40|||||||||1
1762779050000|2025-11-10 12:50:50|||||||||1
1762779060000|2025-11-10 12:51:00|||||||||1
1762779070000|2025-11-10 12:51:10|||||||||3
1762779090000|2025-11-10 12:51:30|||||||||2
1762779100000|2025-11-10 12:51:40|||||||||1
1762779120000|2025-11-10 12:52:00|||||||||2
1762779130000|2025-11-10 12:52:10|||||||||1
1762779140000|2025-11-10 12:52:20|||||||||2
1762779150000|2025-11-10 12:52:30|||||||||1
1762779160000|2025-11-10 12:52:40|||||||||1
1762779170000|2025-11-10 12:52:50|||||||||1
1762779180000|2025-11-10 12:53:00|||||||||2
1762779190000|2025-11-10 12:53:10|||||||||1
1762779200000|2025-11-10 12:53:20|||||||||2
1762779220000|2025-11-10 12:53:40|||||||||1
1762779230000|2025-11-10 12:53:50|||||||||10
1762779240000|2025-11-10 12:54:00|||||||||1
1762779250000|2025-11-10 12:54:10|||||||||2
1762779260000|2025-11-10 12:54:20|||||||||1
1762779270000|2025-11-10 12:54:30|||||||||1
1762779280000|2025-11-10 12:54:40|||||||||11
1762779290000|2025-11-10 12:54:50|||||||||1
1762779300000|2025-11-10 12:55:00|||||||||2
1762779310000|2025-11-10 12:55:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|148
1762779320000|2025-11-10 12:55:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762779340000|2025-11-10 12:55:40|||||||||2
1762779360000|2025-11-10 12:56:00|||||||||39
1762779380000|2025-11-10 12:56:20|||||||||2
1762779390000|2025-11-10 12:56:30|||||||||1
1762779400000|2025-11-10 12:56:40|||||||||1
1762779410000|2025-11-10 12:56:50|||||||||1
1762779420000|2025-11-10 12:57:00|||||||||3
1762779430000|2025-11-10 12:57:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|135
1762779450000|2025-11-10 12:57:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762779460000|2025-11-10 12:57:40|||||||||2
1762779470000|2025-11-10 12:57:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1762779480000|2025-11-10 12:58:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1762779490000|2025-11-10 12:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1762779500000|2025-11-10 12:58:20|||||||||1
1762779510000|2025-11-10 12:58:30|||||||||1
1762779520000|2025-11-10 12:58:40|||||||||1
1762779530000|2025-11-10 12:58:50|||||||||20
1762779540000|2025-11-10 12:59:00|||||||||1
1762779550000|2025-11-10 12:59:10|||||||||1
1762779560000|2025-11-10 12:59:20|||||||||1
1762779570000|2025-11-10 12:59:30|||||||||1
1762779580000|2025-11-10 12:59:40|||||||||5
1762779590000|2025-11-10 12:59:50|||||||||1
1762779600000|2025-11-10 13:00:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1762779620000|2025-11-10 13:00:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1762779630000|2025-11-10 13:00:30|||||||||1
1762779640000|2025-11-10 13:00:40|||||||||1
1762779650000|2025-11-10 13:00:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1762779660000|2025-11-10 13:01:00|||||||||1
1762779670000|2025-11-10 13:01:10|||||||||1
1762779680000|2025-11-10 13:01:20|||||||||1
1762779690000|2025-11-10 13:01:30|||||||||1
1762779700000|2025-11-10 13:01:40|||||||||1
1762779710000|2025-11-10 13:01:50|||||||||3
1762779720000|2025-11-10 13:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762779730000|2025-11-10 13:02:10|||||||||2
1762779740000|2025-11-10 13:02:20|||||||||1
1762779750000|2025-11-10 13:02:30|||||||||1
1762779760000|2025-11-10 13:02:40|||||||||1
1762779770000|2025-11-10 13:02:50|||||||||1
1762779780000|2025-11-10 13:03:00|||||||||2
1762779790000|2025-11-10 13:03:10|||||||||2
1762779800000|2025-11-10 13:03:20|||||||||1
1762779810000|2025-11-10 13:03:30|||||||||1
1762779820000|2025-11-10 13:03:40|||||||||3
1762779840000|2025-11-10 13:04:00|||||||||2
1762779850000|2025-11-10 13:04:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1762779860000|2025-11-10 13:04:20|||||||||2
1762779870000|2025-11-10 13:04:30|||||||||1
1762779890000|2025-11-10 13:04:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|43
1762779900000|2025-11-10 13:05:00|||||||||1
1762779910000|2025-11-10 13:05:10|||||||||7
1762779920000|2025-11-10 13:05:20|||||||||1
1762779930000|2025-11-10 13:05:30|||||||||1
1762779940000|2025-11-10 13:05:40|||||||||1
1762779950000|2025-11-10 13:05:50|||||||||2
1762779960000|2025-11-10 13:06:00|||||||||51
1762779970000|2025-11-10 13:06:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1762779980000|2025-11-10 13:06:20|||||||||2
1762780000000|2025-11-10 13:06:40|||||||||2
1762780020000|2025-11-10 13:07:00|||||||||2
1762780030000|2025-11-10 13:07:10|||||||||2
1762780040000|2025-11-10 13:07:20|||||||||1
1762780050000|2025-11-10 13:07:30|||||||||1
1762780060000|2025-11-10 13:07:40|||||||||2
1762780080000|2025-11-10 13:08:00|||||||||2
1762780100000|2025-11-10 13:08:20|||||||||1
1762780110000|2025-11-10 13:08:30|||||||||3
1762780130000|2025-11-10 13:08:50|||||||||3
1762780140000|2025-11-10 13:09:00|||||||||3
1762780150000|2025-11-10 13:09:10|||||||||1
1762780160000|2025-11-10 13:09:20|||||||||1
1762780170000|2025-11-10 13:09:30|||||||||2
1762780180000|2025-11-10 13:09:40|||||||||1
1762780190000|2025-11-10 13:09:50|||||||||2
1762780210000|2025-11-10 13:10:10|||||||||2
1762780220000|2025-11-10 13:10:20|||||||||2
1762780230000|2025-11-10 13:10:30|||||||||2
1762780240000|2025-11-10 13:10:40|||||||||2
1762780250000|2025-11-10 13:10:50|||||||||1
1762780260000|2025-11-10 13:11:00|||||||||1
1762780270000|2025-11-10 13:11:10|||||||||3
1762780290000|2025-11-10 13:11:30|||||||||2
1762780300000|2025-11-10 13:11:40|||||||||2
1762780320000|2025-11-10 13:12:00|||||||||2
1762780330000|2025-11-10 13:12:10|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|33
1762780340000|2025-11-10 13:12:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|10
1762780350000|2025-11-10 13:12:30|||||||||4
1762780360000|2025-11-10 13:12:40|||||||||1
1762780370000|2025-11-10 13:12:50|||||||||1
1762780380000|2025-11-10 13:13:00|||||||||2
1762780400000|2025-11-10 13:13:20|||||||||3
1762780420000|2025-11-10 13:13:40|||||||||2
1762780430000|2025-11-10 13:13:50|||||||||1
1762780440000|2025-11-10 13:14:00|||||||||3
1762780450000|2025-11-10 13:14:10|||||||||1
1762780460000|2025-11-10 13:14:20|||||||||4
1762780480000|2025-11-10 13:14:40|||||||||2
1762780500000|2025-11-10 13:15:00|||||||||1
1762780510000|2025-11-10 13:15:10|||||||||2
1762780520000|2025-11-10 13:15:20|||||||||1
1762780530000|2025-11-10 13:15:30|||||||||2
1762780540000|2025-11-10 13:15:40|||||||||2
1762780550000|2025-11-10 13:15:50|||||||||1
1762780560000|2025-11-10 13:16:00|||||||||1
1762780570000|2025-11-10 13:16:10|||||||||1
1762780580000|2025-11-10 13:16:20|||||||||2
1762780590000|2025-11-10 13:16:30|||||||||2
1762780610000|2025-11-10 13:16:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1762780620000|2025-11-10 13:17:00|||||||||1
1762780630000|2025-11-10 13:17:10|||||||||1
1762780640000|2025-11-10 13:17:20|||||||||4
1762780650000|2025-11-10 13:17:30|||||||||1
1762780660000|2025-11-10 13:17:40|||||||||1
1762780670000|2025-11-10 13:17:50|||||||||9
1762780690000|2025-11-10 13:18:10|||||||||3
1762780700000|2025-11-10 13:18:20|||||||||1
1762780720000|2025-11-10 13:18:40|||||||||2
1762780740000|2025-11-10 13:19:00|||||||||5
1762780750000|2025-11-10 13:19:10|||||||||1
1762780760000|2025-11-10 13:19:20|||||||||1
1762780770000|2025-11-10 13:19:30|||||||||1
1762780780000|2025-11-10 13:19:40|||||||||2
1762780800000|2025-11-10 13:20:00|||||||||2
1762780810000|2025-11-10 13:20:10|||||||||1
1762780820000|2025-11-10 13:20:20|||||||||2
1762780830000|2025-11-10 13:20:30|||||||||1
1762780840000|2025-11-10 13:20:40|||||||||2
1762780850000|2025-11-10 13:20:50|||||||||1
1762780860000|2025-11-10 13:21:00|||||||||2
1762780870000|2025-11-10 13:21:10|||||||||1
1762780880000|2025-11-10 13:21:20|||||||||2
1762780900000|2025-11-10 13:21:40|||||||||2
1762780910000|2025-11-10 13:21:50|||||||||1
1762780930000|2025-11-10 13:22:10|||||||||3
1762780940000|2025-11-10 13:22:20|||||||||3
1762780950000|2025-11-10 13:22:30|||||||||1
1762780960000|2025-11-10 13:22:40|||||||||1
1762780970000|2025-11-10 13:22:50|||||||||1
1762780980000|2025-11-10 13:23:00|||||||||2
1762780990000|2025-11-10 13:23:10|||||||||2
1762781010000|2025-11-10 13:23:30|||||||||2
1762781020000|2025-11-10 13:23:40|||||||||1
1762781030000|2025-11-10 13:23:50|||||||||1
1762781040000|2025-11-10 13:24:00|||||||||4
1762781050000|2025-11-10 13:24:10|||||||||1
1762781060000|2025-11-10 13:24:20|||||||||1
1762781070000|2025-11-10 13:24:30|||||||||2
1762781090000|2025-11-10 13:24:50|||||||||2
1762781100000|2025-11-10 13:25:00|||||||||2
1762781110000|2025-11-10 13:25:10|||||||||1
1762781120000|2025-11-10 13:25:20|||||||||1
1762781140000|2025-11-10 13:25:40|||||||||3
1762781150000|2025-11-10 13:25:50|||||||||1
1762781160000|2025-11-10 13:26:00|||||||||2
1762781170000|2025-11-10 13:26:10|||||||||1
1762781180000|2025-11-10 13:26:20|||||||||2
1762781200000|2025-11-10 13:26:40|||||||||2
1762781220000|2025-11-10 13:27:00|||||||||3
1762781230000|2025-11-10 13:27:10|||||||||1
1762781240000|2025-11-10 13:27:20|||||||||3
1762781250000|2025-11-10 13:27:30|||||||||1
1762781260000|2025-11-10 13:27:40|||||||||2
1762781270000|2025-11-10 13:27:50|||||||||1
1762781280000|2025-11-10 13:28:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1762781300000|2025-11-10 13:28:20|||||||||2
1762781310000|2025-11-10 13:28:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|59
1762781320000|2025-11-10 13:28:40|||||||||34
1762781330000|2025-11-10 13:28:50|||||||||35
1762781340000|2025-11-10 13:29:00|||||||||15
1762781350000|2025-11-10 13:29:10|||||||||1
1762781360000|2025-11-10 13:29:20|||||||||1
1762781370000|2025-11-10 13:29:30|||||||||3
1762781380000|2025-11-10 13:29:40|||||||||1
1762781390000|2025-11-10 13:29:50|||||||||4
1762781410000|2025-11-10 13:30:10|||||||||2
1762781420000|2025-11-10 13:30:20|||||||||1
1762781430000|2025-11-10 13:30:30|||||||||1
1762781440000|2025-11-10 13:30:40|||||||||2
1762781450000|2025-11-10 13:30:50|||||||||2
1762781460000|2025-11-10 13:31:00|||||||||1
1762781470000|2025-11-10 13:31:10|||||||||2
1762781490000|2025-11-10 13:31:30|||||||||2
1762781500000|2025-11-10 13:31:40|||||||||1
1762781510000|2025-11-10 13:31:50|||||||||2
1762781520000|2025-11-10 13:32:00|||||||||1
1762781530000|2025-11-10 13:32:10|||||||||1
1762781540000|2025-11-10 13:32:20|||||||||3
1762781550000|2025-11-10 13:32:30|||||||||1
1762781560000|2025-11-10 13:32:40|||||||||2
1762781570000|2025-11-10 13:32:50|||||||||1
1762781580000|2025-11-10 13:33:00|||||||||2
1762781600000|2025-11-10 13:33:20|||||||||2
1762781620000|2025-11-10 13:33:40|||||||||3
1762781630000|2025-11-10 13:33:50|||||||||1
1762781640000|2025-11-10 13:34:00|||||||||3
1762781650000|2025-11-10 13:34:10|||||||||7
1762781660000|2025-11-10 13:34:20|||||||||2
1762781680000|2025-11-10 13:34:40|||||||||3
1762781690000|2025-11-10 13:34:50|||||||||6
1762781700000|2025-11-10 13:35:00|||||||||2
1762781710000|2025-11-10 13:35:10|||||||||1
1762781720000|2025-11-10 13:35:20|||||||||1
1762781730000|2025-11-10 13:35:30|||||||||6
1762781740000|2025-11-10 13:35:40|||||||||5
1762781760000|2025-11-10 13:36:00|||||||||1
1762781770000|2025-11-10 13:36:10|||||||||1
1762781780000|2025-11-10 13:36:20|||||||||1
1762781790000|2025-11-10 13:36:30|||||||||2
1762781800000|2025-11-10 13:36:40|||||||||1
1762781810000|2025-11-10 13:36:50|||||||||2
1762781820000|2025-11-10 13:37:00|||||||||1
1762781830000|2025-11-10 13:37:10|||||||||1
1762781840000|2025-11-10 13:37:20|||||||||2
1762781850000|2025-11-10 13:37:30|||||||||2
1762781860000|2025-11-10 13:37:40|||||||||1
1762781870000|2025-11-10 13:37:50|||||||||2
1762781890000|2025-11-10 13:38:10|||||||||2
1762781900000|2025-11-10 13:38:20|||||||||1
1762781910000|2025-11-10 13:38:30|||||||||2
1762781920000|2025-11-10 13:38:40|||||||||1
1762781930000|2025-11-10 13:38:50|||||||||2
1762781940000|2025-11-10 13:39:00|||||||||3
1762781950000|2025-11-10 13:39:10|||||||||2
1762781970000|2025-11-10 13:39:30|||||||||2
1762781980000|2025-11-10 13:39:40|||||||||2
1762782000000|2025-11-10 13:40:00|||||||||2
1762782020000|2025-11-10 13:40:20|||||||||2
1762782030000|2025-11-10 13:40:30|||||||||2
1762782040000|2025-11-10 13:40:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|88
1762782050000|2025-11-10 13:40:50|||||||||1
1762782060000|2025-11-10 13:41:00|||||||||3
1762782080000|2025-11-10 13:41:20|||||||||2
1762782100000|2025-11-10 13:41:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1762782110000|2025-11-10 13:41:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1762782120000|2025-11-10 13:42:00|||||||||1
1762782130000|2025-11-10 13:42:10|||||||||1
1762782140000|2025-11-10 13:42:20|||||||||4
1762782150000|2025-11-10 13:42:30|||||||||2
1762782160000|2025-11-10 13:42:40|||||||||2
1762782170000|2025-11-10 13:42:50|||||||||1
1762782180000|2025-11-10 13:43:00|||||||||1
1762782190000|2025-11-10 13:43:10|||||||||2
1762782200000|2025-11-10 13:43:20|||||||||1
1762782210000|2025-11-10 13:43:30|||||||||2
1762782220000|2025-11-10 13:43:40|||||||||1
1762782230000|2025-11-10 13:43:50|||||||||1
1762782240000|2025-11-10 13:44:00|||||||||3
1762782250000|2025-11-10 13:44:10|||||||||1
1762782260000|2025-11-10 13:44:20|||||||||2
1762782270000|2025-11-10 13:44:30|||||||||2
1762782290000|2025-11-10 13:44:50|||||||||10
1762782300000|2025-11-10 13:45:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|57
1762782310000|2025-11-10 13:45:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1762782320000|2025-11-10 13:45:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|6
1762782330000|2025-11-10 13:45:30|||||||||1
1762782340000|2025-11-10 13:45:40|||||||||1
1762782350000|2025-11-10 13:45:50|||||||||2
1762782370000|2025-11-10 13:46:10|||||||||3
1762782380000|2025-11-10 13:46:20|||||||||2
1762782400000|2025-11-10 13:46:40|||||||||2
1762782420000|2025-11-10 13:47:00|||||||||2
1762782430000|2025-11-10 13:47:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1762782440000|2025-11-10 13:47:20|||||||||1
1762782450000|2025-11-10 13:47:30|||||||||1
1762782460000|2025-11-10 13:47:40|||||||||3
1762782480000|2025-11-10 13:48:00|||||||||2
1762782490000|2025-11-10 13:48:10|||||||||2
1762782500000|2025-11-10 13:48:20|||||||||1
1762782510000|2025-11-10 13:48:30|||||||||1
1762782520000|2025-11-10 13:48:40|||||||||102
1762782530000|2025-11-10 13:48:50|||||||||1
1762782540000|2025-11-10 13:49:00|||||||||2
1762782550000|2025-11-10 13:49:10|||||||||1
1762782560000|2025-11-10 13:49:20|||||||||2
1762782580000|2025-11-10 13:49:40|||||||||2
1762782590000|2025-11-10 13:49:50|||||||||1
1762782600000|2025-11-10 13:50:00|||||||||100
1762782610000|2025-11-10 13:50:10|||||||||3
1762782620000|2025-11-10 13:50:20|||||||||1
1762782630000|2025-11-10 13:50:30|||||||||1
1762782640000|2025-11-10 13:50:40|||||||||1
1762782650000|2025-11-10 13:50:50|||||||||1
1762782660000|2025-11-10 13:51:00|||||||||1
1762782670000|2025-11-10 13:51:10|||||||||3
1762782690000|2025-11-10 13:51:30|||||||||2
1762782700000|2025-11-10 13:51:40|||||||||1
1762782710000|2025-11-10 13:51:50|||||||||1
1762782720000|2025-11-10 13:52:00|||||||||2
1762782730000|2025-11-10 13:52:10|||||||||1
1762782740000|2025-11-10 13:52:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|97
1762782750000|2025-11-10 13:52:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1762782770000|2025-11-10 13:52:50|||||||||2
1762782780000|2025-11-10 13:53:00|||||||||1
1762782790000|2025-11-10 13:53:10|||||||||8
1762782800000|2025-11-10 13:53:20|||||||||1
1762782820000|2025-11-10 13:53:40|||||||||2
1762782830000|2025-11-10 13:53:50|||||||||1
1762782840000|2025-11-10 13:54:00|||||||||2
1762782850000|2025-11-10 13:54:10|||||||||1
1762782860000|2025-11-10 13:54:20|||||||||2
1762782880000|2025-11-10 13:54:40|||||||||2
1762782900000|2025-11-10 13:55:00|||||||||3
1762782910000|2025-11-10 13:55:10|||||||||1
1762782920000|2025-11-10 13:55:20|||||||||1
1762782930000|2025-11-10 13:55:30|||||||||1
1762782940000|2025-11-10 13:55:40|||||||||3
1762782960000|2025-11-10 13:56:00|||||||||3
1762782980000|2025-11-10 13:56:20|||||||||2
1762782990000|2025-11-10 13:56:30|||||||||1
1762783000000|2025-11-10 13:56:40|||||||||1
1762783010000|2025-11-10 13:56:50|||||||||2
1762783020000|2025-11-10 13:57:00|||||||||1
1762783030000|2025-11-10 13:57:10|||||||||1
1762783040000|2025-11-10 13:57:20|||||||||1
1762783050000|2025-11-10 13:57:30|||||||||1
1762783060000|2025-11-10 13:57:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|14
1762783090000|2025-11-10 13:58:10|||||||||2
1762783100000|2025-11-10 13:58:20|||||||||3
1762783110000|2025-11-10 13:58:30|||||||||31
1762783120000|2025-11-10 13:58:40|||||||||1
1762783130000|2025-11-10 13:58:50|||||||||2
1762783140000|2025-11-10 13:59:00|||||||||1
1762783150000|2025-11-10 13:59:10|||||||||2
1762783170000|2025-11-10 13:59:30|||||||||2
1762783180000|2025-11-10 13:59:40|||||||||9
1762783190000|2025-11-10 13:59:50|||||||||3
1762783200000|2025-11-10 14:00:00|||||||||1
1762783210000|2025-11-10 14:00:10|||||||||1
1762783220000|2025-11-10 14:00:20|||||||||7
1762783230000|2025-11-10 14:00:30|||||||||1
1762783240000|2025-11-10 14:00:40|||||||||1
1762783250000|2025-11-10 14:00:50|||||||||4
1762783260000|2025-11-10 14:01:00|||||||||2
1762783280000|2025-11-10 14:01:20|||||||||5
1762783300000|2025-11-10 14:01:40|||||||||3
1762783310000|2025-11-10 14:01:50|||||||||1
1762783320000|2025-11-10 14:02:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1762783330000|2025-11-10 14:02:10|||||||||1
1762783340000|2025-11-10 14:02:20|||||||||2
1762783360000|2025-11-10 14:02:40|||||||||5
1762783380000|2025-11-10 14:03:00|||||||||2
1762783390000|2025-11-10 14:03:10|||||||||1
1762783400000|2025-11-10 14:03:20|||||||||1
1762783410000|2025-11-10 14:03:30|||||||||1
1762783420000|2025-11-10 14:03:40|||||||||3
1762783440000|2025-11-10 14:04:00|||||||||2
1762783450000|2025-11-10 14:04:10|||||||||2
1762783460000|2025-11-10 14:04:20|||||||||1
1762783470000|2025-11-10 14:04:30|||||||||2
1762783480000|2025-11-10 14:04:40|||||||||1
1762783490000|2025-11-10 14:04:50|||||||||2
1762783500000|2025-11-10 14:05:00|||||||||1
1762783510000|2025-11-10 14:05:10|||||||||1
1762783520000|2025-11-10 14:05:20|||||||||1
1762783530000|2025-11-10 14:05:30|||||||||3
1762783540000|2025-11-10 14:05:40|||||||||2
1762783550000|2025-11-10 14:05:50|||||||||2
1762783570000|2025-11-10 14:06:10|||||||||2
1762783580000|2025-11-10 14:06:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|84
1762783590000|2025-11-10 14:06:30|||||||||8
1762783600000|2025-11-10 14:06:40|||||||||1
1762783610000|2025-11-10 14:06:50|||||||||1
1762783620000|2025-11-10 14:07:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1762783630000|2025-11-10 14:07:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|26
1762783640000|2025-11-10 14:07:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|19
1762783650000|2025-11-10 14:07:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762783660000|2025-11-10 14:07:40|||||||||2
1762783680000|2025-11-10 14:08:00|||||||||2
1762783700000|2025-11-10 14:08:20|||||||||2
1762783710000|2025-11-10 14:08:30|||||||||2
1762783720000|2025-11-10 14:08:40|||||||||1
1762783730000|2025-11-10 14:08:50|||||||||1
1762783740000|2025-11-10 14:09:00|||||||||2
1762783760000|2025-11-10 14:09:20|||||||||2
1762783770000|2025-11-10 14:09:30|||||||||1
1762783780000|2025-11-10 14:09:40|||||||||2
1762783790000|2025-11-10 14:09:50|||||||||1
1762783800000|2025-11-10 14:10:00|||||||||1
1762783810000|2025-11-10 14:10:10|||||||||1
1762783820000|2025-11-10 14:10:20|||||||||2
1762783830000|2025-11-10 14:10:30|||||||||1
1762783840000|2025-11-10 14:10:40|||||||||2
1762783860000|2025-11-10 14:11:00|||||||||1
1762783870000|2025-11-10 14:11:10|||||||||2
1762783880000|2025-11-10 14:11:20|||||||||1
1762783890000|2025-11-10 14:11:30|||||||||2
1762783900000|2025-11-10 14:11:40|||||||||1
1762783910000|2025-11-10 14:11:50|||||||||3
1762783920000|2025-11-10 14:12:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|4
1762783930000|2025-11-10 14:12:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1762783940000|2025-11-10 14:12:20|||||||||2
1762783950000|2025-11-10 14:12:30|||||||||2
1762783970000|2025-11-10 14:12:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1762783980000|2025-11-10 14:13:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1762783990000|2025-11-10 14:13:10|||||||||1
1762784000000|2025-11-10 14:13:20|||||||||2
1762784010000|2025-11-10 14:13:30|||||||||1
1762784020000|2025-11-10 14:13:40|||||||||1
1762784030000|2025-11-10 14:13:50|||||||||2
1762784050000|2025-11-10 14:14:10|||||||||2
1762784060000|2025-11-10 14:14:20|||||||||2
1762784080000|2025-11-10 14:14:40|||||||||2
1762784100000|2025-11-10 14:15:00|||||||||2
1762784110000|2025-11-10 14:15:10|||||||||1
1762784120000|2025-11-10 14:15:20|||||||||2
1762784130000|2025-11-10 14:15:30|||||||||1
1762784140000|2025-11-10 14:15:40|||||||||2
1762784160000|2025-11-10 14:16:00|||||||||2
1762784170000|2025-11-10 14:16:10|||||||||1
1762784180000|2025-11-10 14:16:20|||||||||2
1762784190000|2025-11-10 14:16:30|||||||||1
1762784200000|2025-11-10 14:16:40|||||||||1
1762784210000|2025-11-10 14:16:50|||||||||1
1762784220000|2025-11-10 14:17:00|||||||||2
1762784230000|2025-11-10 14:17:10|||||||||1
1762784240000|2025-11-10 14:17:20|||||||||2
1762784250000|2025-11-10 14:17:30|||||||||1
1762784260000|2025-11-10 14:17:40|||||||||2
1762784270000|2025-11-10 14:17:50|||||||||8
1762784290000|2025-11-10 14:18:10|||||||||3
1762784300000|2025-11-10 14:18:20|||||||||1
1762784310000|2025-11-10 14:18:30|||||||||1
1762784320000|2025-11-10 14:18:40|||||||||1
1762784330000|2025-11-10 14:18:50|||||||||1
1762784340000|2025-11-10 14:19:00|||||||||1
1762784350000|2025-11-10 14:19:10|||||||||3
1762784370000|2025-11-10 14:19:30|||||||||2
1762784380000|2025-11-10 14:19:40|||||||||1
1762784390000|2025-11-10 14:19:50|||||||||1
1762784400000|2025-11-10 14:20:00|||||||||1
1762784410000|2025-11-10 14:20:10|||||||||16
1762784420000|2025-11-10 14:20:20|||||||||1
1762784430000|2025-11-10 14:20:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1762784450000|2025-11-10 14:20:50|||||||||2
1762784460000|2025-11-10 14:21:00|||||||||2
1762784470000|2025-11-10 14:21:10|||||||||1
1762784480000|2025-11-10 14:21:20|||||||||1
1762784500000|2025-11-10 14:21:40|||||||||2
1762784510000|2025-11-10 14:21:50|||||||||1
1762784520000|2025-11-10 14:22:00|||||||||7
1762784530000|2025-11-10 14:22:10|||||||||1
1762784540000|2025-11-10 14:22:20|||||||||2
1762784560000|2025-11-10 14:22:40|||||||||2
1762784580000|2025-11-10 14:23:00|||||||||3
1762784590000|2025-11-10 14:23:10|||||||||2
1762784600000|2025-11-10 14:23:20|||||||||1
1762784610000|2025-11-10 14:23:30|||||||||8
1762784620000|2025-11-10 14:23:40|||||||||2
1762784640000|2025-11-10 14:24:00|||||||||3
1762784660000|2025-11-10 14:24:20|||||||||2
1762784670000|2025-11-10 14:24:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1762784680000|2025-11-10 14:24:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1762784690000|2025-11-10 14:24:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|283
1762784720000|2025-11-10 14:25:20|||||||||3
1762784730000|2025-11-10 14:25:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1762784740000|2025-11-10 14:25:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1762784750000|2025-11-10 14:25:50|||||||||2
1762784770000|2025-11-10 14:26:10|||||||||2
1762784780000|2025-11-10 14:26:20|||||||||3
1762784790000|2025-11-10 14:26:30|||||||||3
1762784800000|2025-11-10 14:26:40|||||||||1
1762784810000|2025-11-10 14:26:50|||||||||1
1762784820000|2025-11-10 14:27:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1762784830000|2025-11-10 14:27:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1762784850000|2025-11-10 14:27:30|||||||||2
1762784860000|2025-11-10 14:27:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|5
1762784870000|2025-11-10 14:27:50|||||||||2
1762784880000|2025-11-10 14:28:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|38
1762784890000|2025-11-10 14:28:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|3
1762784900000|2025-11-10 14:28:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|1
1762784910000|2025-11-10 14:28:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1762784920000|2025-11-10 14:28:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762784930000|2025-11-10 14:28:50|||||||||2
1762784940000|2025-11-10 14:29:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1762784950000|2025-11-10 14:29:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762784960000|2025-11-10 14:29:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1762784980000|2025-11-10 14:29:40|||||||||2
1762784990000|2025-11-10 14:29:50|||||||||2
1762785000000|2025-11-10 14:30:00|||||||||1
1762785010000|2025-11-10 14:30:10|||||||||1
1762785020000|2025-11-10 14:30:20|18.43|18.35|18.42|18.34|18.43|18.35|18.4|18.32|34
1762785030000|2025-11-10 14:30:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762785040000|2025-11-10 14:30:40|||||||||3
1762785050000|2025-11-10 14:30:50|||||||||2
1762785060000|2025-11-10 14:31:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1762785070000|2025-11-10 14:31:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|66
1762785080000|2025-11-10 14:31:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1762785090000|2025-11-10 14:31:30|||||||||1
1762785100000|2025-11-10 14:31:40|||||||||5
1762785110000|2025-11-10 14:31:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|53
1762785120000|2025-11-10 14:32:00|||||||||81
1762785130000|2025-11-10 14:32:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1762785140000|2025-11-10 14:32:20|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|273
1762785150000|2025-11-10 14:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|30
1762785170000|2025-11-10 14:32:50|||||||||2
1762785180000|2025-11-10 14:33:00|||||||||18
1762785190000|2025-11-10 14:33:10|||||||||1
1762785200000|2025-11-10 14:33:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1762785210000|2025-11-10 14:33:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|8
1762785220000|2025-11-10 14:33:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|7
1762785230000|2025-11-10 14:33:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1762785240000|2025-11-10 14:34:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|7
1762785260000|2025-11-10 14:34:20|||||||||1
1762785270000|2025-11-10 14:34:30|||||||||3
1762785280000|2025-11-10 14:34:40|||||||||2
1762785290000|2025-11-10 14:34:50|||||||||1
1762785300000|2025-11-10 14:35:00|||||||||4
1762785310000|2025-11-10 14:35:10|||||||||2
1762785320000|2025-11-10 14:35:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1762785340000|2025-11-10 14:35:40|||||||||2
1762785360000|2025-11-10 14:36:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1762785380000|2025-11-10 14:36:20|||||||||3
1762785390000|2025-11-10 14:36:30|||||||||2
1762785400000|2025-11-10 14:36:40|||||||||1
1762785410000|2025-11-10 14:36:50|||||||||1
1762785420000|2025-11-10 14:37:00|||||||||2
1762785430000|2025-11-10 14:37:10|||||||||2
1762785440000|2025-11-10 14:37:20|||||||||2
1762785450000|2025-11-10 14:37:30|||||||||1
1762785460000|2025-11-10 14:37:40|||||||||2
1762785470000|2025-11-10 14:37:50|||||||||1
1762785480000|2025-11-10 14:38:00|||||||||1
1762785490000|2025-11-10 14:38:10|||||||||3
1762785500000|2025-11-10 14:38:20|||||||||2
1762785510000|2025-11-10 14:38:30|||||||||1
1762785520000|2025-11-10 14:38:40|||||||||2
1762785540000|2025-11-10 14:39:00|||||||||117
1762785550000|2025-11-10 14:39:10|||||||||4
1762785570000|2025-11-10 14:39:30|||||||||3
1762785580000|2025-11-10 14:39:40|||||||||1
1762785590000|2025-11-10 14:39:50|||||||||1
1762785600000|2025-11-10 14:40:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|122
1762785620000|2025-11-10 14:40:20|||||||||35
1762785630000|2025-11-10 14:40:30|||||||||1
1762785650000|2025-11-10 14:40:50|||||||||4
1762785660000|2025-11-10 14:41:00|||||||||1
1762785670000|2025-11-10 14:41:10|||||||||1
1762785680000|2025-11-10 14:41:20|||||||||2
1762785690000|2025-11-10 14:41:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1762785700000|2025-11-10 14:41:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|3
1762785710000|2025-11-10 14:41:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1762785730000|2025-11-10 14:42:10|||||||||2
1762785740000|2025-11-10 14:42:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|2
1762785760000|2025-11-10 14:42:40|||||||||3
1762785780000|2025-11-10 14:43:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|7
1762785790000|2025-11-10 14:43:10|||||||||2
1762785800000|2025-11-10 14:43:20|||||||||1
1762785810000|2025-11-10 14:43:30|||||||||3
1762785820000|2025-11-10 14:43:40|||||||||2
1762785840000|2025-11-10 14:44:00|||||||||2
1762785860000|2025-11-10 14:44:20|||||||||6
1762785870000|2025-11-10 14:44:30|||||||||3
1762785880000|2025-11-10 14:44:40|||||||||1
1762785890000|2025-11-10 14:44:50|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|12
1762785900000|2025-11-10 14:45:00|||||||||2
1762785920000|2025-11-10 14:45:20|||||||||2
1762785940000|2025-11-10 14:45:40|||||||||11
1762785950000|2025-11-10 14:45:50|||||||||19
1762785970000|2025-11-10 14:46:10|||||||||3
1762785980000|2025-11-10 14:46:20|||||||||1
1762785990000|2025-11-10 14:46:30|||||||||1
1762786000000|2025-11-10 14:46:40|||||||||1
1762786010000|2025-11-10 14:46:50|||||||||1
1762786020000|2025-11-10 14:47:00|||||||||1
1762786030000|2025-11-10 14:47:10|||||||||3
1762786050000|2025-11-10 14:47:30|||||||||8
1762786060000|2025-11-10 14:47:40|||||||||1
1762786070000|2025-11-10 14:47:50|||||||||1
1762786080000|2025-11-10 14:48:00|||||||||1
1762786090000|2025-11-10 14:48:10|||||||||2
1762786100000|2025-11-10 14:48:20|18.4|18.32|18.39|18.31|18.4|18.32|18.38|18.3|27
1762786110000|2025-11-10 14:48:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1762786130000|2025-11-10 14:48:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1762786140000|2025-11-10 14:49:00|||||||||1
1762786150000|2025-11-10 14:49:10|||||||||1
1762786160000|2025-11-10 14:49:20|||||||||1
1762786170000|2025-11-10 14:49:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1762786180000|2025-11-10 14:49:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|74
1762786190000|2025-11-10 14:49:50|||||||||1
1762786200000|2025-11-10 14:50:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|14
1762786220000|2025-11-10 14:50:20|||||||||2
1762786240000|2025-11-10 14:50:40|||||||||2
1762786260000|2025-11-10 14:51:00|||||||||3
1762786270000|2025-11-10 14:51:10|||||||||1
1762786280000|2025-11-10 14:51:20|||||||||1
1762786290000|2025-11-10 14:51:30|||||||||1
1762786300000|2025-11-10 14:51:40|||||||||2
1762786320000|2025-11-10 14:52:00|||||||||3
1762786340000|2025-11-10 14:52:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|259
1762786350000|2025-11-10 14:52:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1762786360000|2025-11-10 14:52:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|201
1762786370000|2025-11-10 14:52:50|||||||||91
1762786380000|2025-11-10 14:53:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1762786400000|2025-11-10 14:53:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1762786410000|2025-11-10 14:53:30|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|16
1762786430000|2025-11-10 14:53:50|||||||||3
1762786440000|2025-11-10 14:54:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|58
1762786450000|2025-11-10 14:54:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1762786460000|2025-11-10 14:54:20|||||||||1
1762786470000|2025-11-10 14:54:30|||||||||1
1762786480000|2025-11-10 14:54:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|11
1762786490000|2025-11-10 14:54:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|27
1762786500000|2025-11-10 14:55:00|||||||||3
1762786510000|2025-11-10 14:55:10|||||||||2
1762786520000|2025-11-10 14:55:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762786530000|2025-11-10 14:55:30|||||||||3
1762786540000|2025-11-10 14:55:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1762786550000|2025-11-10 14:55:50|||||||||1
1762786560000|2025-11-10 14:56:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|2
1762786570000|2025-11-10 14:56:10|||||||||1
1762786580000|2025-11-10 14:56:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|18
1762786590000|2025-11-10 14:56:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1762786600000|2025-11-10 14:56:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|287
1762786610000|2025-11-10 14:56:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|1
1762786620000|2025-11-10 14:57:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1762786630000|2025-11-10 14:57:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1762786640000|2025-11-10 14:57:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762786650000|2025-11-10 14:57:30|||||||||2
1762786660000|2025-11-10 14:57:40|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|2
1762786680000|2025-11-10 14:58:00|||||||||1
1762786690000|2025-11-10 14:58:10|||||||||1
1762786700000|2025-11-10 14:58:20|||||||||2
1762786720000|2025-11-10 14:58:40|||||||||2
1762786730000|2025-11-10 14:58:50|||||||||1
1762786740000|2025-11-10 14:59:00|||||||||2
1762786750000|2025-11-10 14:59:10|||||||||1
1762786760000|2025-11-10 14:59:20|||||||||1
1762786770000|2025-11-10 14:59:30|||||||||1
1762786780000|2025-11-10 14:59:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1762786800000|2025-11-10 15:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|9
1762786810000|2025-11-10 15:00:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1762786820000|2025-11-10 15:00:20|||||||||7
1762786830000|2025-11-10 15:00:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|19
1762786850000|2025-11-10 15:00:50|||||||||2
1762786860000|2025-11-10 15:01:00|||||||||1
1762786870000|2025-11-10 15:01:10|||||||||1
1762786880000|2025-11-10 15:01:20|||||||||1
1762786890000|2025-11-10 15:01:30|||||||||1
1762786900000|2025-11-10 15:01:40|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|237
1762786910000|2025-11-10 15:01:50|||||||||1
1762786930000|2025-11-10 15:02:10|18.34|18.26|18.37|18.29|18.38|18.3|18.34|18.26|4
1762786940000|2025-11-10 15:02:20|||||||||1
1762786950000|2025-11-10 15:02:30|||||||||1
1762786960000|2025-11-10 15:02:40|||||||||2
1762786970000|2025-11-10 15:02:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|1
1762786980000|2025-11-10 15:03:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|16
1762786990000|2025-11-10 15:03:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1762787010000|2025-11-10 15:03:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1762787020000|2025-11-10 15:03:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1762787040000|2025-11-10 15:04:00|||||||||2
1762787050000|2025-11-10 15:04:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|6
1762787060000|2025-11-10 15:04:20|||||||||2
1762787070000|2025-11-10 15:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1762787080000|2025-11-10 15:04:40|||||||||1
1762787090000|2025-11-10 15:04:50|||||||||1
1762787100000|2025-11-10 15:05:00|||||||||2
1762787110000|2025-11-10 15:05:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1762787120000|2025-11-10 15:05:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|2
1762787130000|2025-11-10 15:05:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|1
1762787140000|2025-11-10 15:05:40|||||||||2
1762787150000|2025-11-10 15:05:50|||||||||1
1762787160000|2025-11-10 15:06:00|||||||||1
1762787170000|2025-11-10 15:06:10|||||||||1
1762787180000|2025-11-10 15:06:20|||||||||2
1762787190000|2025-11-10 15:06:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1762787200000|2025-11-10 15:06:40|||||||||2
1762787220000|2025-11-10 15:07:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1762787230000|2025-11-10 15:07:10|||||||||3
1762787250000|2025-11-10 15:07:30|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|3
1762787260000|2025-11-10 15:07:40|||||||||1
1762787270000|2025-11-10 15:07:50|||||||||1
1762787280000|2025-11-10 15:08:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|5
1762787290000|2025-11-10 15:08:10|||||||||2
1762787300000|2025-11-10 15:08:20|||||||||2
1762787310000|2025-11-10 15:08:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1762787330000|2025-11-10 15:08:50|||||||||2
1762787340000|2025-11-10 15:09:00|||||||||1
1762787350000|2025-11-10 15:09:10|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|3
1762787360000|2025-11-10 15:09:20|||||||||2
1762787370000|2025-11-10 15:09:30|||||||||1
1762787380000|2025-11-10 15:09:40|||||||||6
1762787390000|2025-11-10 15:09:50|||||||||6
1762787400000|2025-11-10 15:10:00|||||||||190
1762787410000|2025-11-10 15:10:10|||||||||3
1762787420000|2025-11-10 15:10:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1762787430000|2025-11-10 15:10:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|1
1762787440000|2025-11-10 15:10:40|||||||||2
1762787460000|2025-11-10 15:11:00|||||||||2
1762787470000|2025-11-10 15:11:10|||||||||1
1762787480000|2025-11-10 15:11:20|||||||||2
1762787490000|2025-11-10 15:11:30|||||||||1
1762787500000|2025-11-10 15:11:40|||||||||2
1762787520000|2025-11-10 15:12:00|||||||||2
1762787530000|2025-11-10 15:12:10|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|40
1762787540000|2025-11-10 15:12:20|||||||||1
1762787550000|2025-11-10 15:12:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1762787560000|2025-11-10 15:12:40|||||||||1
1762787570000|2025-11-10 15:12:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1762787580000|2025-11-10 15:13:00|||||||||2
1762787600000|2025-11-10 15:13:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1762787610000|2025-11-10 15:13:30|18.26|18.18|18.26|18.18|18.26|18.18|18.23|18.15|4
1762787620000|2025-11-10 15:13:40|18.23|18.15|18.25|18.17|18.26|18.18|18.23|18.15|3
1762787630000|2025-11-10 15:13:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762787650000|2025-11-10 15:14:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|3
1762787660000|2025-11-10 15:14:20|||||||||1
1762787670000|2025-11-10 15:14:30|||||||||1
1762787680000|2025-11-10 15:14:40|||||||||2
1762787690000|2025-11-10 15:14:50|||||||||1
1762787700000|2025-11-10 15:15:00|||||||||1
1762787710000|2025-11-10 15:15:10|||||||||2
1762787730000|2025-11-10 15:15:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|61
1762787740000|2025-11-10 15:15:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|4
1762787750000|2025-11-10 15:15:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762787760000|2025-11-10 15:16:00|||||||||10
1762787770000|2025-11-10 15:16:10|||||||||2
1762787780000|2025-11-10 15:16:20|||||||||1
1762787790000|2025-11-10 15:16:30|||||||||2
1762787800000|2025-11-10 15:16:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1762787810000|2025-11-10 15:16:50|||||||||2
1762787820000|2025-11-10 15:17:00|||||||||186
1762787830000|2025-11-10 15:17:10|||||||||1
1762787840000|2025-11-10 15:17:20|||||||||1
1762787860000|2025-11-10 15:17:40|||||||||5
1762787870000|2025-11-10 15:17:50|||||||||1
1762787880000|2025-11-10 15:18:00|||||||||1
1762787890000|2025-11-10 15:18:10|||||||||1
1762787900000|2025-11-10 15:18:20|||||||||2
1762787910000|2025-11-10 15:18:30|||||||||2
1762787920000|2025-11-10 15:18:40|||||||||6
1762787940000|2025-11-10 15:19:00|||||||||2
1762787950000|2025-11-10 15:19:10|||||||||2
1762787960000|2025-11-10 15:19:20|||||||||1
1762787970000|2025-11-10 15:19:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|7
1762787980000|2025-11-10 15:19:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1762788000000|2025-11-10 15:20:00|||||||||2
1762788010000|2025-11-10 15:20:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|26
1762788020000|2025-11-10 15:20:20|||||||||3
1762788030000|2025-11-10 15:20:30|||||||||2
1762788040000|2025-11-10 15:20:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1762788050000|2025-11-10 15:20:50|||||||||1
1762788060000|2025-11-10 15:21:00|||||||||1
1762788070000|2025-11-10 15:21:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|27
1762788080000|2025-11-10 15:21:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|12
1762788100000|2025-11-10 15:21:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1762788110000|2025-11-10 15:21:50|||||||||3
1762788130000|2025-11-10 15:22:10|||||||||2
1762788140000|2025-11-10 15:22:20|||||||||1
1762788150000|2025-11-10 15:22:30|||||||||1
1762788160000|2025-11-10 15:22:40|||||||||1
1762788170000|2025-11-10 15:22:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1762788180000|2025-11-10 15:23:00|||||||||2
1762788190000|2025-11-10 15:23:10|||||||||2
1762788200000|2025-11-10 15:23:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|555
1762788210000|2025-11-10 15:23:30|||||||||2
1762788220000|2025-11-10 15:23:40|||||||||1
1762788230000|2025-11-10 15:23:50|||||||||4
1762788240000|2025-11-10 15:24:00|||||||||1
1762788250000|2025-11-10 15:24:10|||||||||1
1762788260000|2025-11-10 15:24:20|||||||||1
1762788270000|2025-11-10 15:24:30|||||||||1
1762788280000|2025-11-10 15:24:40|||||||||1
1762788290000|2025-11-10 15:24:50|||||||||2
1762788300000|2025-11-10 15:25:00|||||||||2
1762788320000|2025-11-10 15:25:20|||||||||2
1762788340000|2025-11-10 15:25:40|||||||||2
1762788350000|2025-11-10 15:25:50|||||||||2
1762788360000|2025-11-10 15:26:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1762788370000|2025-11-10 15:26:10|||||||||1
1762788380000|2025-11-10 15:26:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1762788400000|2025-11-10 15:26:40|||||||||2
1762788420000|2025-11-10 15:27:00|||||||||2
1762788430000|2025-11-10 15:27:10|||||||||3
1762788440000|2025-11-10 15:27:20|||||||||83
1762788450000|2025-11-10 15:27:30|||||||||1
1762788460000|2025-11-10 15:27:40|||||||||3
1762788470000|2025-11-10 15:27:50|||||||||1
1762788480000|2025-11-10 15:28:00|||||||||1
1762788490000|2025-11-10 15:28:10|||||||||1
1762788500000|2025-11-10 15:28:20|||||||||1
1762788510000|2025-11-10 15:28:30|||||||||2
1762788520000|2025-11-10 15:28:40|||||||||1
1762788530000|2025-11-10 15:28:50|||||||||2
1762788540000|2025-11-10 15:29:00|||||||||1
1762788550000|2025-11-10 15:29:10|||||||||1
1762788560000|2025-11-10 15:29:20|||||||||1
1762788570000|2025-11-10 15:29:30|||||||||2
1762788580000|2025-11-10 15:29:40|||||||||12
1762788590000|2025-11-10 15:29:50|||||||||3
1762788610000|2025-11-10 15:30:10|||||||||2
1762788620000|2025-11-10 15:30:20|||||||||51
1762788630000|2025-11-10 15:30:30|||||||||2
1762788640000|2025-11-10 15:30:40|||||||||1
1762788650000|2025-11-10 15:30:50|||||||||1
1762788660000|2025-11-10 15:31:00|||||||||3
1762788670000|2025-11-10 15:31:10|||||||||3
1762788690000|2025-11-10 15:31:30|||||||||1
1762788700000|2025-11-10 15:31:40|||||||||5
1762788710000|2025-11-10 15:31:50|||||||||1
1762788720000|2025-11-10 15:32:00|||||||||2
1762788730000|2025-11-10 15:32:10|||||||||2
1762788740000|2025-11-10 15:32:20|||||||||2
1762788750000|2025-11-10 15:32:30|||||||||196
1762788760000|2025-11-10 15:32:40|||||||||2
1762788770000|2025-11-10 15:32:50|||||||||3
1762788780000|2025-11-10 15:33:00|||||||||2
1762788800000|2025-11-10 15:33:20|||||||||2
1762788810000|2025-11-10 15:33:30|||||||||1
1762788820000|2025-11-10 15:33:40|||||||||3
1762788830000|2025-11-10 15:33:50|||||||||8
1762788840000|2025-11-10 15:34:00|||||||||1
1762788850000|2025-11-10 15:34:10|||||||||2
1762788860000|2025-11-10 15:34:20|||||||||2
1762788870000|2025-11-10 15:34:30|||||||||2
1762788880000|2025-11-10 15:34:40|||||||||2
1762788890000|2025-11-10 15:34:50|||||||||1
1762788900000|2025-11-10 15:35:00|||||||||2
1762788910000|2025-11-10 15:35:10|||||||||2
1762788920000|2025-11-10 15:35:20|||||||||1
1762788930000|2025-11-10 15:35:30|||||||||3
1762788940000|2025-11-10 15:35:40|||||||||3
1762788950000|2025-11-10 15:35:50|||||||||3
1762788960000|2025-11-10 15:36:00|||||||||2
1762788970000|2025-11-10 15:36:10|||||||||1
1762788980000|2025-11-10 15:36:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|432
1762788990000|2025-11-10 15:36:30|||||||||1
1762789000000|2025-11-10 15:36:40|||||||||2
1762789010000|2025-11-10 15:36:50|||||||||3
1762789020000|2025-11-10 15:37:00|18.17|18.09|18.21|18.13|18.21|18.13|18.16|18.08|10
1762789030000|2025-11-10 15:37:10|||||||||1
1762789040000|2025-11-10 15:37:20|||||||||1
1762789050000|2025-11-10 15:37:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|3
1762789060000|2025-11-10 15:37:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1762789070000|2025-11-10 15:37:50|||||||||2
1762789090000|2025-11-10 15:38:10|||||||||2
1762789100000|2025-11-10 15:38:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|103
1762789110000|2025-11-10 15:38:30|||||||||2
1762789120000|2025-11-10 15:38:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1762789130000|2025-11-10 15:38:50|||||||||31
1762789140000|2025-11-10 15:39:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1762789150000|2025-11-10 15:39:10|||||||||1
1762789160000|2025-11-10 15:39:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1762789170000|2025-11-10 15:39:30|||||||||1
1762789180000|2025-11-10 15:39:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|2
1762789190000|2025-11-10 15:39:50|||||||||1
1762789200000|2025-11-10 15:40:00|||||||||2
1762789220000|2025-11-10 15:40:20|||||||||3
1762789230000|2025-11-10 15:40:30|||||||||1
1762789240000|2025-11-10 15:40:40|||||||||1
1762789250000|2025-11-10 15:40:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1762789260000|2025-11-10 15:41:00|||||||||3
1762789280000|2025-11-10 15:41:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1762789300000|2025-11-10 15:41:40|||||||||2
1762789310000|2025-11-10 15:41:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1762789320000|2025-11-10 15:42:00|||||||||7
1762789330000|2025-11-10 15:42:10|||||||||3
1762789340000|2025-11-10 15:42:20|||||||||2
1762789350000|2025-11-10 15:42:30|||||||||1
1762789360000|2025-11-10 15:42:40|||||||||1
1762789370000|2025-11-10 15:42:50|||||||||2
1762789380000|2025-11-10 15:43:00|||||||||1
1762789390000|2025-11-10 15:43:10|||||||||3
1762789410000|2025-11-10 15:43:30|||||||||2
1762789420000|2025-11-10 15:43:40|||||||||1
1762789430000|2025-11-10 15:43:50|||||||||3
1762789440000|2025-11-10 15:44:00|||||||||1
1762789450000|2025-11-10 15:44:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1762789460000|2025-11-10 15:44:20|||||||||1
1762789470000|2025-11-10 15:44:30|||||||||2
1762789490000|2025-11-10 15:44:50|||||||||3
1762789500000|2025-11-10 15:45:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1762789510000|2025-11-10 15:45:10|||||||||2
1762789520000|2025-11-10 15:45:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1762789530000|2025-11-10 15:45:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|39
1762789540000|2025-11-10 15:45:40|||||||||6
1762789550000|2025-11-10 15:45:50|||||||||2
1762789560000|2025-11-10 15:46:00|||||||||1
1762789570000|2025-11-10 15:46:10|||||||||1
1762789580000|2025-11-10 15:46:20|||||||||2
1762789600000|2025-11-10 15:46:40|||||||||2
1762789610000|2025-11-10 15:46:50|||||||||1
1762789620000|2025-11-10 15:47:00|||||||||2
1762789630000|2025-11-10 15:47:10|||||||||2
1762789640000|2025-11-10 15:47:20|||||||||1
1762789650000|2025-11-10 15:47:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1762789660000|2025-11-10 15:47:40|||||||||2
1762789680000|2025-11-10 15:48:00|||||||||3
1762789690000|2025-11-10 15:48:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|4
1762789700000|2025-11-10 15:48:20|||||||||2
1762789710000|2025-11-10 15:48:30|||||||||2
1762789720000|2025-11-10 15:48:40|||||||||1
1762789730000|2025-11-10 15:48:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1762789740000|2025-11-10 15:49:00|||||||||2
1762789750000|2025-11-10 15:49:10|||||||||1
1762789760000|2025-11-10 15:49:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|118
1762789770000|2025-11-10 15:49:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|72
1762789780000|2025-11-10 15:49:40|||||||||1
1762789790000|2025-11-10 15:49:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1762789800000|2025-11-10 15:50:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|24
1762789810000|2025-11-10 15:50:10|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|2
1762789820000|2025-11-10 15:50:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|17
1762789830000|2025-11-10 15:50:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1762789840000|2025-11-10 15:50:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1762789850000|2025-11-10 15:50:50|||||||||1
1762789860000|2025-11-10 15:51:00|||||||||2
1762789870000|2025-11-10 15:51:10|||||||||2
1762789890000|2025-11-10 15:51:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|3
1762789900000|2025-11-10 15:51:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|29
1762789910000|2025-11-10 15:51:50|||||||||1
1762789920000|2025-11-10 15:52:00|||||||||2
1762789930000|2025-11-10 15:52:10|||||||||1
1762789940000|2025-11-10 15:52:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|14
1762789950000|2025-11-10 15:52:30|||||||||1
1762789960000|2025-11-10 15:52:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1762789970000|2025-11-10 15:52:50|||||||||2
1762789980000|2025-11-10 15:53:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|17
1762789990000|2025-11-10 15:53:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762790000000|2025-11-10 15:53:20|||||||||2
1762790020000|2025-11-10 15:53:40|||||||||2
1762790030000|2025-11-10 15:53:50|||||||||3
1762790040000|2025-11-10 15:54:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1762790050000|2025-11-10 15:54:10|||||||||7
1762790060000|2025-11-10 15:54:20|||||||||2
1762790070000|2025-11-10 15:54:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|20
1762790080000|2025-11-10 15:54:40|||||||||2
1762790090000|2025-11-10 15:54:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762790100000|2025-11-10 15:55:00|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|8
1762790110000|2025-11-10 15:55:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1762790120000|2025-11-10 15:55:20|||||||||1
1762790130000|2025-11-10 15:55:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|114
1762790140000|2025-11-10 15:55:40|||||||||2
1762790150000|2025-11-10 15:55:50|||||||||1
1762790160000|2025-11-10 15:56:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1762790170000|2025-11-10 15:56:10|||||||||1
1762790180000|2025-11-10 15:56:20|||||||||1
1762790190000|2025-11-10 15:56:30|||||||||2
1762790210000|2025-11-10 15:56:50|||||||||7
1762790220000|2025-11-10 15:57:00|||||||||1
1762790230000|2025-11-10 15:57:10|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|8
1762790240000|2025-11-10 15:57:20|||||||||3
1762790250000|2025-11-10 15:57:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1762790260000|2025-11-10 15:57:40|||||||||1
1762790270000|2025-11-10 15:57:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|285
1762790280000|2025-11-10 15:58:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762790290000|2025-11-10 15:58:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|25
1762790300000|2025-11-10 15:58:20|||||||||1
1762790310000|2025-11-10 15:58:30|||||||||1
1762790320000|2025-11-10 15:58:40|||||||||2
1762790330000|2025-11-10 15:58:50|||||||||1
1762790340000|2025-11-10 15:59:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|5
1762790350000|2025-11-10 15:59:10|||||||||2
1762790370000|2025-11-10 15:59:30|18.4|18.32|18.41|18.33|18.41|18.33|18.38|18.3|12
1762790380000|2025-11-10 15:59:40|||||||||2
1762790400000|2025-11-10 16:00:00|||||||||2
1762790420000|2025-11-10 16:00:20|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|65
1762790430000|2025-11-10 16:00:30|||||||||1
1762790440000|2025-11-10 16:00:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|67
1762790450000|2025-11-10 16:00:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1762790460000|2025-11-10 16:01:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|9
1762790480000|2025-11-10 16:01:20|||||||||2
1762790490000|2025-11-10 16:01:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|16
1762790500000|2025-11-10 16:01:40|||||||||2
1762790510000|2025-11-10 16:01:50|||||||||2
1762790520000|2025-11-10 16:02:00|||||||||2
1762790530000|2025-11-10 16:02:10|||||||||34
1762790540000|2025-11-10 16:02:20|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|5
1762790550000|2025-11-10 16:02:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1762790560000|2025-11-10 16:02:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1762790580000|2025-11-10 16:03:00|||||||||1
1762790590000|2025-11-10 16:03:10|||||||||2
1762790610000|2025-11-10 16:03:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|13
1762790620000|2025-11-10 16:03:40|||||||||1
1762790630000|2025-11-10 16:03:50|||||||||3
1762790640000|2025-11-10 16:04:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1762790650000|2025-11-10 16:04:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1762790660000|2025-11-10 16:04:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|8
1762790670000|2025-11-10 16:04:30|||||||||3
1762790690000|2025-11-10 16:04:50|||||||||3
1762790700000|2025-11-10 16:05:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|25
1762790710000|2025-11-10 16:05:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1762790720000|2025-11-10 16:05:20|||||||||131
1762790730000|2025-11-10 16:05:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|51
1762790740000|2025-11-10 16:05:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|7
1762790750000|2025-11-10 16:05:50|||||||||2
1762790760000|2025-11-10 16:06:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|7
1762790770000|2025-11-10 16:06:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1762790780000|2025-11-10 16:06:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1762790790000|2025-11-10 16:06:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1762790800000|2025-11-10 16:06:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|203
1762790810000|2025-11-10 16:06:50|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|54
1762790820000|2025-11-10 16:07:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1762790830000|2025-11-10 16:07:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1762790840000|2025-11-10 16:07:20|||||||||2
1762790850000|2025-11-10 16:07:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|42
1762790860000|2025-11-10 16:07:40|||||||||1
1762790870000|2025-11-10 16:07:50|||||||||1
1762790880000|2025-11-10 16:08:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|2
1762790900000|2025-11-10 16:08:20|||||||||3
1762790910000|2025-11-10 16:08:30|||||||||1
1762790920000|2025-11-10 16:08:40|||||||||1
1762790930000|2025-11-10 16:08:50|||||||||2
1762790940000|2025-11-10 16:09:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1762790960000|2025-11-10 16:09:20|||||||||3
1762790980000|2025-11-10 16:09:40|||||||||2
1762790990000|2025-11-10 16:09:50|||||||||1
1762791000000|2025-11-10 16:10:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762791010000|2025-11-10 16:10:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1762791020000|2025-11-10 16:10:20|||||||||2
1762791030000|2025-11-10 16:10:30|||||||||2
1762791040000|2025-11-10 16:10:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1762791050000|2025-11-10 16:10:50|||||||||2
1762791060000|2025-11-10 16:11:00|||||||||1
1762791070000|2025-11-10 16:11:10|||||||||2
1762791080000|2025-11-10 16:11:20|||||||||1
1762791090000|2025-11-10 16:11:30|||||||||2
1762791100000|2025-11-10 16:11:40|||||||||1
1762791110000|2025-11-10 16:11:50|||||||||3
1762791120000|2025-11-10 16:12:00|||||||||1
1762791130000|2025-11-10 16:12:10|||||||||2
1762791140000|2025-11-10 16:12:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|9
1762791150000|2025-11-10 16:12:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1762791170000|2025-11-10 16:12:50|||||||||3
1762791180000|2025-11-10 16:13:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1762791190000|2025-11-10 16:13:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|9
1762791200000|2025-11-10 16:13:20|||||||||2
1762791220000|2025-11-10 16:13:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1762791230000|2025-11-10 16:13:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1762791240000|2025-11-10 16:14:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|1
1762791250000|2025-11-10 16:14:10|||||||||36
1762791260000|2025-11-10 16:14:20|||||||||2
1762791280000|2025-11-10 16:14:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1762791290000|2025-11-10 16:14:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1762791300000|2025-11-10 16:15:00|||||||||3
1762791310000|2025-11-10 16:15:10|||||||||2
1762791320000|2025-11-10 16:15:20|||||||||1
1762791330000|2025-11-10 16:15:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|209
1762791350000|2025-11-10 16:15:50|||||||||1
1762791360000|2025-11-10 16:16:00|||||||||2
1762791370000|2025-11-10 16:16:10|||||||||1
1762791380000|2025-11-10 16:16:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|34
1762791390000|2025-11-10 16:16:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1762791400000|2025-11-10 16:16:40|||||||||1
1762791410000|2025-11-10 16:16:50|||||||||1
1762791420000|2025-11-10 16:17:00|||||||||1
1762791430000|2025-11-10 16:17:10|||||||||1
1762791440000|2025-11-10 16:17:20|||||||||1
1762791450000|2025-11-10 16:17:30|||||||||27
1762791460000|2025-11-10 16:17:40|||||||||31
1762791470000|2025-11-10 16:17:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|19
1762791480000|2025-11-10 16:18:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|13
1762791490000|2025-11-10 16:18:10|||||||||6
1762791500000|2025-11-10 16:18:20|||||||||2
1762791510000|2025-11-10 16:18:30|||||||||1
1762791520000|2025-11-10 16:18:40|||||||||1
1762791530000|2025-11-10 16:18:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|3
1762791540000|2025-11-10 16:19:00|||||||||2
1762791550000|2025-11-10 16:19:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1762791570000|2025-11-10 16:19:30|||||||||2
1762791580000|2025-11-10 16:19:40|||||||||1
1762791590000|2025-11-10 16:19:50|||||||||2
1762791600000|2025-11-10 16:20:00|||||||||2
1762791610000|2025-11-10 16:20:10|||||||||1
1762791620000|2025-11-10 16:20:20|||||||||2
1762791630000|2025-11-10 16:20:30|||||||||1
1762791640000|2025-11-10 16:20:40|||||||||25
1762791650000|2025-11-10 16:20:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|146
1762791660000|2025-11-10 16:21:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|51
1762791670000|2025-11-10 16:21:10|||||||||12
1762791680000|2025-11-10 16:21:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|59
1762791690000|2025-11-10 16:21:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762791700000|2025-11-10 16:21:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1762791710000|2025-11-10 16:21:50|||||||||2
1762791720000|2025-11-10 16:22:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|95
1762791730000|2025-11-10 16:22:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1762791740000|2025-11-10 16:22:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1762791750000|2025-11-10 16:22:30|||||||||1
1762791760000|2025-11-10 16:22:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1762791770000|2025-11-10 16:22:50|||||||||1
1762791780000|2025-11-10 16:23:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1762791790000|2025-11-10 16:23:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1762791800000|2025-11-10 16:23:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1762791810000|2025-11-10 16:23:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1762791820000|2025-11-10 16:23:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|2
1762791830000|2025-11-10 16:23:50|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|25
1762791840000|2025-11-10 16:24:00|||||||||1
1762791850000|2025-11-10 16:24:10|||||||||1
1762791860000|2025-11-10 16:24:20|||||||||17
1762791870000|2025-11-10 16:24:30|||||||||2
1762791890000|2025-11-10 16:24:50|||||||||7
1762791910000|2025-11-10 16:25:10|||||||||17
1762791940000|2025-11-10 16:25:40|||||||||1
1762791950000|2025-11-10 16:25:50|||||||||1
1762792010000|2025-11-10 16:26:50|||||||||1
1762792030000|2025-11-10 16:27:10|||||||||5
1762792060000|2025-11-10 16:27:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1762792070000|2025-11-10 16:27:50|||||||||1
1762792080000|2025-11-10 16:28:00|||||||||6
1762792100000|2025-11-10 16:28:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|27
1762792110000|2025-11-10 16:28:30|||||||||1
1762792120000|2025-11-10 16:28:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1762792140000|2025-11-10 16:29:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|1
1762792150000|2025-11-10 16:29:10|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|2
1762792160000|2025-11-10 16:29:20|||||||||2
1762792170000|2025-11-10 16:29:30|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|1
1762792180000|2025-11-10 16:29:40|||||||||5
1762792190000|2025-11-10 16:29:50|||||||||47
1762792210000|2025-11-10 16:30:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762792220000|2025-11-10 16:30:20|||||||||1
1762792230000|2025-11-10 16:30:30|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|34
1762792250000|2025-11-10 16:30:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|36
1762792260000|2025-11-10 16:31:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|14
1762792270000|2025-11-10 16:31:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762792300000|2025-11-10 16:31:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1762792310000|2025-11-10 16:31:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1762792330000|2025-11-10 16:32:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|21
1762792340000|2025-11-10 16:32:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1762792350000|2025-11-10 16:32:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|197
1762792360000|2025-11-10 16:32:40|||||||||84
1762792370000|2025-11-10 16:32:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1762792390000|2025-11-10 16:33:10|||||||||29
1762792410000|2025-11-10 16:33:30|||||||||4
1762792460000|2025-11-10 16:34:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|58
1762792490000|2025-11-10 16:34:50|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1762792500000|2025-11-10 16:35:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1762792510000|2025-11-10 16:35:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1762792520000|2025-11-10 16:35:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1762792530000|2025-11-10 16:35:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1762792540000|2025-11-10 16:35:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|27
1762792550000|2025-11-10 16:35:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762792560000|2025-11-10 16:36:00|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762792570000|2025-11-10 16:36:10|18.39|18.31|18.38|18.3|18.39|18.31|18.37|18.29|1
1762792580000|2025-11-10 16:36:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1762792590000|2025-11-10 16:36:30|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1762792600000|2025-11-10 16:36:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762792610000|2025-11-10 16:36:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762792620000|2025-11-10 16:37:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1762792640000|2025-11-10 16:37:20|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|1
1762792650000|2025-11-10 16:37:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1762792660000|2025-11-10 16:37:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1762792690000|2025-11-10 16:38:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762792710000|2025-11-10 16:38:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1762792730000|2025-11-10 16:38:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1762792750000|2025-11-10 16:39:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762792800000|2025-11-10 16:40:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1762792840000|2025-11-10 16:40:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1762792850000|2025-11-10 16:40:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762792860000|2025-11-10 16:41:00|||||||||3
1762792870000|2025-11-10 16:41:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762792910000|2025-11-10 16:41:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1762792930000|2025-11-10 16:42:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762792980000|2025-11-10 16:43:00|||||||||4
1762793040000|2025-11-10 16:44:00|||||||||4
1762793070000|2025-11-10 16:44:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1762793110000|2025-11-10 16:45:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1762793120000|2025-11-10 16:45:20|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|0
1762793130000|2025-11-10 16:45:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762793220000|2025-11-10 16:47:00|||||||||3
1762793230000|2025-11-10 16:47:10|18.41|18.33|18.43|18.35|18.43|18.35|18.4|18.32|0
1762793240000|2025-11-10 16:47:20|18.41|18.33|18.43|18.35|18.43|18.35|18.4|18.32|0
1762793250000|2025-11-10 16:47:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1762793260000|2025-11-10 16:47:40|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1762793270000|2025-11-10 16:47:50|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1762793320000|2025-11-10 16:48:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1762793340000|2025-11-10 16:49:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1762793400000|2025-11-10 16:50:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762793410000|2025-11-10 16:50:10|||||||||51
1762793420000|2025-11-10 16:50:20|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|1
1762793430000|2025-11-10 16:50:30|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|0
1762793450000|2025-11-10 16:50:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1762793460000|2025-11-10 16:51:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793470000|2025-11-10 16:51:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793480000|2025-11-10 16:51:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762793500000|2025-11-10 16:51:40|18.42|18.34|18.43|18.35|18.43|18.35|18.4|18.32|0
1762793530000|2025-11-10 16:52:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793540000|2025-11-10 16:52:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1762793550000|2025-11-10 16:52:30|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793560000|2025-11-10 16:52:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1762793620000|2025-11-10 16:53:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793660000|2025-11-10 16:54:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793670000|2025-11-10 16:54:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793680000|2025-11-10 16:54:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1762793730000|2025-11-10 16:55:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1762793740000|2025-11-10 16:55:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1762793800000|2025-11-10 16:56:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1762793850000|2025-11-10 16:57:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1762793910000|2025-11-10 16:58:30|||||||||1
1762793950000|2025-11-10 16:59:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762793990000|2025-11-10 16:59:50|||||||||3
1762794210000|2025-11-10 17:03:30|||||||||20
1762794280000|2025-11-10 17:04:40|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|4
1762794340000|2025-11-10 17:05:40|||||||||4
1762794370000|2025-11-10 17:06:10|||||||||17
1762794400000|2025-11-10 17:06:40|||||||||2
1762794560000|2025-11-10 17:09:20|||||||||1
1762794630000|2025-11-10 17:10:30|||||||||1
1762794650000|2025-11-10 17:10:50|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|14
1762794720000|2025-11-10 17:12:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|3
1762794830000|2025-11-10 17:13:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1762794840000|2025-11-10 17:14:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762794860000|2025-11-10 17:14:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762794870000|2025-11-10 17:14:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1762794890000|2025-11-10 17:14:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762794900000|2025-11-10 17:15:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1762794910000|2025-11-10 17:15:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1762794930000|2025-11-10 17:15:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1762794940000|2025-11-10 17:15:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762794980000|2025-11-10 17:16:20|||||||||27
1762795240000|2025-11-10 17:20:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1762795270000|2025-11-10 17:21:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1762795290000|2025-11-10 17:21:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1762795450000|2025-11-10 17:24:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|1
1762795460000|2025-11-10 17:24:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762795470000|2025-11-10 17:24:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1762795480000|2025-11-10 17:24:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762795500000|2025-11-10 17:25:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1762795580000|2025-11-10 17:26:20|||||||||10
1762795670000|2025-11-10 17:27:50|||||||||1
1762795890000|2025-11-10 17:31:30|||||||||1
1762796170000|2025-11-10 17:36:10|||||||||32
1762796390000|2025-11-10 17:39:50|||||||||1
1762796530000|2025-11-10 17:42:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|22
1762796570000|2025-11-10 17:42:50|||||||||1
1762796720000|2025-11-10 17:45:20|||||||||1
1762796910000|2025-11-10 17:48:30|||||||||1
1762797300000|2025-11-10 17:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|55
1762797310000|2025-11-10 17:55:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762797380000|2025-11-10 17:56:20|||||||||1
1762797590000|2025-11-10 17:59:50|||||||||1
1762797690000|2025-11-10 18:01:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|13
1762797760000|2025-11-10 18:02:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762797940000|2025-11-10 18:05:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762798360000|2025-11-10 18:12:40|||||||||1
1762798480000|2025-11-10 18:14:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|16
1762798490000|2025-11-10 18:14:50|||||||||1
1762798880000|2025-11-10 18:21:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762799010000|2025-11-10 18:23:30|||||||||1
1762799040000|2025-11-10 18:24:00|||||||||1
1762799090000|2025-11-10 18:24:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762799150000|2025-11-10 18:25:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762799160000|2025-11-10 18:26:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762799190000|2025-11-10 18:26:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762799280000|2025-11-10 18:28:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762799300000|2025-11-10 18:28:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762799400000|2025-11-10 18:30:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|21
1762799430000|2025-11-10 18:30:30|||||||||10
1762799560000|2025-11-10 18:32:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|4
1762799600000|2025-11-10 18:33:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1762799700000|2025-11-10 18:35:00|||||||||10
1762799720000|2025-11-10 18:35:20|||||||||96
1762799820000|2025-11-10 18:37:00|||||||||13
1762800150000|2025-11-10 18:42:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762800180000|2025-11-10 18:43:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762800550000|2025-11-10 18:49:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762800640000|2025-11-10 18:50:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762800650000|2025-11-10 18:50:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762800670000|2025-11-10 18:51:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1762800680000|2025-11-10 18:51:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762800690000|2025-11-10 18:51:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1762800700000|2025-11-10 18:51:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762800710000|2025-11-10 18:51:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762800750000|2025-11-10 18:52:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|4
1762800770000|2025-11-10 18:52:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1762800920000|2025-11-10 18:55:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762801050000|2025-11-10 18:57:30|||||||||1
1762801200000|2025-11-10 19:00:00|||||||||1
1762801220000|2025-11-10 19:00:20|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1762801230000|2025-11-10 19:00:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762801370000|2025-11-10 19:02:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762801380000|2025-11-10 19:03:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762801400000|2025-11-10 19:03:20|||||||||5
1762801840000|2025-11-10 19:10:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1762801850000|2025-11-10 19:10:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1762801950000|2025-11-10 19:12:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762801990000|2025-11-10 19:13:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762802100000|2025-11-10 19:15:00|||||||||1
1762802490000|2025-11-10 19:21:30|||||||||1
1762802550000|2025-11-10 19:22:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762802600000|2025-11-10 19:23:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762802620000|2025-11-10 19:23:40|||||||||10
1762802720000|2025-11-10 19:25:20|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1762802740000|2025-11-10 19:25:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762802800000|2025-11-10 19:26:40|||||||||7
1762803080000|2025-11-10 19:31:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762803210000|2025-11-10 19:33:30|||||||||1
1762803250000|2025-11-10 19:34:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762803300000|2025-11-10 19:35:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762803330000|2025-11-10 19:35:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762803370000|2025-11-10 19:36:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762803410000|2025-11-10 19:36:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762803420000|2025-11-10 19:37:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762803480000|2025-11-10 19:38:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762804340000|2025-11-10 19:52:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|2
1762804470000|2025-11-10 19:54:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762804560000|2025-11-10 19:56:00|||||||||1
1762804670000|2025-11-10 19:57:50|||||||||10
1762804770000|2025-11-10 19:59:30|||||||||1
1762804960000|2025-11-10 20:02:40|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|0
1762804980000|2025-11-10 20:03:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762805010000|2025-11-10 20:03:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762805130000|2025-11-10 20:05:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|7
1762805160000|2025-11-10 20:06:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762805190000|2025-11-10 20:06:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762805200000|2025-11-10 20:06:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1762805390000|2025-11-10 20:09:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762805410000|2025-11-10 20:10:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762805660000|2025-11-10 20:14:20|||||||||4
1762805720000|2025-11-10 20:15:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762805820000|2025-11-10 20:17:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|29
1762806210000|2025-11-10 20:23:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|20
1762806310000|2025-11-10 20:25:10|||||||||3
1762806620000|2025-11-10 20:30:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|15
1762806760000|2025-11-10 20:32:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762806880000|2025-11-10 20:34:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1762807080000|2025-11-10 20:38:00|||||||||6
1762807320000|2025-11-10 20:42:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762807330000|2025-11-10 20:42:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1762807370000|2025-11-10 20:42:50|||||||||1
1762807430000|2025-11-10 20:43:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762807460000|2025-11-10 20:44:20|||||||||1
1762807550000|2025-11-10 20:45:50|||||||||15
1762807850000|2025-11-10 20:50:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1762807920000|2025-11-10 20:52:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762808000000|2025-11-10 20:53:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|14
1762808040000|2025-11-10 20:54:00|||||||||35
1762808050000|2025-11-10 20:54:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|50
1762808060000|2025-11-10 20:54:20|||||||||49
1762808230000|2025-11-10 20:57:10|||||||||29
1762808240000|2025-11-10 20:57:20|||||||||9
1762808270000|2025-11-10 20:57:50|||||||||20
1762808280000|2025-11-10 20:58:00|||||||||1
1762808340000|2025-11-10 20:59:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1762808370000|2025-11-10 20:59:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1762808390000|2025-11-10 20:59:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|1
1762808400000|2025-11-10 21:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762820100000|2025-11-11 00:15:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1762820140000|2025-11-11 00:15:40|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1762820400000|2025-11-11 00:20:00|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1762821320000|2025-11-11 00:35:20|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1762821330000|2025-11-11 00:35:30|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1762823030000|2025-11-11 01:03:50|||||||||1
1762824580000|2025-11-11 01:29:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1762824870000|2025-11-11 01:34:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762824880000|2025-11-11 01:34:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762825060000|2025-11-11 01:37:40|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1762825510000|2025-11-11 01:45:10|||||||||5
1762825920000|2025-11-11 01:52:00|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1762825970000|2025-11-11 01:52:50|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762825980000|2025-11-11 01:53:00|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826060000|2025-11-11 01:54:20|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826070000|2025-11-11 01:54:30|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826090000|2025-11-11 01:54:50|18.34|18.09|18.34|18.09|18.34|18.09|18.33|18.08|0
1762826100000|2025-11-11 01:55:00|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1762826330000|2025-11-11 01:58:50|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826350000|2025-11-11 01:59:10|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826360000|2025-11-11 01:59:20|18.34|18.09|18.33|18.08|18.34|18.09|18.33|18.08|0
1762826410000|2025-11-11 02:00:10|18.37|18.12|18.38|18.13|18.38|18.13|18.37|18.12|0
1762826470000|2025-11-11 02:01:10|18.4|18.15|18.38|18.13|18.4|18.15|18.38|18.13|0
1762826510000|2025-11-11 02:01:50|18.4|18.15|18.38|18.13|18.4|18.15|18.38|18.13|0
1762826520000|2025-11-11 02:02:00|18.4|18.15|18.38|18.13|18.4|18.15|18.38|18.13|0
1762826540000|2025-11-11 02:02:20|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1762826890000|2025-11-11 02:08:10|18.42|18.17|18.45|18.15|18.45|18.17|18.42|18.15|0
1762827000000|2025-11-11 02:10:00|18.4||18.4||18.4||18.4||0
1762827010000|2025-11-11 02:10:10|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762827030000|2025-11-11 02:10:30|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1762827220000|2025-11-11 02:13:40|18.38|18.13|18.4|18.15|18.4|18.15|18.38|18.13|0
1762827450000|2025-11-11 02:17:30|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762827510000|2025-11-11 02:18:30|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1762827540000|2025-11-11 02:19:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762827590000|2025-11-11 02:19:50|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1762827830000|2025-11-11 02:23:50|18.42|18.17|18.45|18.15|18.45|18.17|18.42|18.15|0
1762828310000|2025-11-11 02:31:50|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1762828440000|2025-11-11 02:34:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1762828520000|2025-11-11 02:35:20|18.41|18.11|18.43|18.13|18.43|18.13|18.41|18.11|0
1762828530000|2025-11-11 02:35:30|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1762828700000|2025-11-11 02:38:20|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1762828740000|2025-11-11 02:39:00|18.41|18.11|18.38|18.13|18.41|18.13|18.38|18.11|0
1762829540000|2025-11-11 02:52:20|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1762829590000|2025-11-11 02:53:10|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762829650000|2025-11-11 02:54:10|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|1
1762829790000|2025-11-11 02:56:30|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762830020000|2025-11-11 03:00:20|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1762830070000|2025-11-11 03:01:10|18.36|18.11|18.4|18.1|18.4|18.11|18.32|18.07|0
1762830100000|2025-11-11 03:01:40|18.36|18.11|18.4|18.1|18.4|18.11|18.32|18.07|0
1762830150000|2025-11-11 03:02:30|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762830340000|2025-11-11 03:05:40|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1762831270000|2025-11-11 03:21:10|18.38|18.13|18.41|18.11|18.41|18.13|18.38|18.11|0
1762831320000|2025-11-11 03:22:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1762832160000|2025-11-11 03:36:00|18.4|18.15|18.4|18.1|18.4|18.15|18.4|18.1|0
1762832540000|2025-11-11 03:42:20|18.38|18.13|18.4|18.15|18.4|18.15|18.38|18.13|0
1762832620000|2025-11-11 03:43:40|18.36|18.11|18.35|18.1|18.36|18.11|18.35|18.1|0
1762832630000|2025-11-11 03:43:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762832770000|2025-11-11 03:46:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1762833210000|2025-11-11 03:53:30|18.28|18.2|18.38|18.13|18.38|18.2|18.28|18.13|0
1762833220000|2025-11-11 03:53:40|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1762833930000|2025-11-11 04:05:30|18.41|18.16|18.4|18.15|18.43|18.18|18.4|18.15|0
1762833950000|2025-11-11 04:05:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762833960000|2025-11-11 04:06:00|18.42|18.17|18.43|18.18|18.43|18.18|18.42|18.17|0
1762833970000|2025-11-11 04:06:10|18.42|18.17|18.33|18.25|18.42|18.25|18.33|18.17|0
1762833990000|2025-11-11 04:06:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762834170000|2025-11-11 04:09:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762834190000|2025-11-11 04:09:50|18.27|18.19|18.24|18.16|18.32|18.19|18.24|18.07|0
1762834200000|2025-11-11 04:10:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762836610000|2025-11-11 04:50:10|18.39|18.14|18.37|18.12|18.39|18.14|18.37|18.12|0
1762837060000|2025-11-11 04:57:40|18.29|18.21|18.31|18.23|18.39|18.23|18.29|18.14|0
1762837670000|2025-11-11 05:07:50|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|5
1762837680000|2025-11-11 05:08:00|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1762839480000|2025-11-11 05:38:00|18.35|18.1|18.37|18.12|18.37|18.12|18.35|18.1|4
1762839840000|2025-11-11 05:44:00|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1762839870000|2025-11-11 05:44:30|18.38|18.13|18.23|18.15|18.38|18.19|18.23|18.13|0
1762839970000|2025-11-11 05:46:10|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|1
1762839980000|2025-11-11 05:46:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762840000000|2025-11-11 05:46:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762840080000|2025-11-11 05:48:00|18.21|18.13|18.34|18.09|18.34|18.13|18.21|18.09|1
1762840110000|2025-11-11 05:48:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1762840120000|2025-11-11 05:48:40|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1762840140000|2025-11-11 05:49:00|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|0
1762840160000|2025-11-11 05:49:20|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|0
1762840220000|2025-11-11 05:50:20|||||||||10
1762840230000|2025-11-11 05:50:30|18.34|18.09|18.35|18.1|18.37|18.1|18.34|18.07|0
1762840240000|2025-11-11 05:50:40|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1762840250000|2025-11-11 05:50:50|18.35|18.1|18.37|18.12|18.37|18.12|18.35|18.1|6
1762840260000|2025-11-11 05:51:00|||||||||4
1762840280000|2025-11-11 05:51:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762840330000|2025-11-11 05:52:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1762840340000|2025-11-11 05:52:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762840760000|2025-11-11 05:59:20|18.26|18.18|18.37|18.12|18.37|18.18|18.26|18.12|0
1762841470000|2025-11-11 06:11:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762841490000|2025-11-11 06:11:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762841500000|2025-11-11 06:11:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762841550000|2025-11-11 06:12:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762841600000|2025-11-11 06:13:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762841610000|2025-11-11 06:13:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762841620000|2025-11-11 06:13:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762841650000|2025-11-11 06:14:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1762842030000|2025-11-11 06:20:30|||||||||8
1762842040000|2025-11-11 06:20:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762842380000|2025-11-11 06:26:20|18.25|18.17|18.36|18.11|18.36|18.17|18.25|18.11|2
1762842440000|2025-11-11 06:27:20|18.34|18.09|18.2|18.12|18.34|18.12|18.2|18.09|0
1762842460000|2025-11-11 06:27:40|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|0
1762842510000|2025-11-11 06:28:30|||||||||1
1762842630000|2025-11-11 06:30:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762842660000|2025-11-11 06:31:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762842730000|2025-11-11 06:32:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1762842930000|2025-11-11 06:35:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762842940000|2025-11-11 06:35:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762842970000|2025-11-11 06:36:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762842990000|2025-11-11 06:36:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762843020000|2025-11-11 06:37:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762843030000|2025-11-11 06:37:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762843060000|2025-11-11 06:37:40|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|3
1762843440000|2025-11-11 06:44:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762844220000|2025-11-11 06:57:00|||||||||8
1762844250000|2025-11-11 06:57:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|41
1762844310000|2025-11-11 06:58:30|||||||||1
1762844350000|2025-11-11 06:59:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762844450000|2025-11-11 07:00:50|||||||||1
1762844510000|2025-11-11 07:01:50|||||||||1
1762844580000|2025-11-11 07:03:00|||||||||9
1762844610000|2025-11-11 07:03:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762844650000|2025-11-11 07:04:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762844750000|2025-11-11 07:05:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762844760000|2025-11-11 07:06:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762844970000|2025-11-11 07:09:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|53
1762845960000|2025-11-11 07:26:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762845980000|2025-11-11 07:26:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1762846780000|2025-11-11 07:39:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|38
1762846800000|2025-11-11 07:40:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762846820000|2025-11-11 07:40:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762847190000|2025-11-11 07:46:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762847210000|2025-11-11 07:46:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1762847380000|2025-11-11 07:49:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762847610000|2025-11-11 07:53:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1762848000000|2025-11-11 08:00:00|||||||||12
1762848020000|2025-11-11 08:00:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|65
1762848040000|2025-11-11 08:00:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1762848070000|2025-11-11 08:01:10|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|47
1762848120000|2025-11-11 08:02:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|9
1762848130000|2025-11-11 08:02:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1762848170000|2025-11-11 08:02:50|||||||||1
1762848280000|2025-11-11 08:04:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|10
1762848350000|2025-11-11 08:05:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|39
1762848510000|2025-11-11 08:08:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|64
1762848610000|2025-11-11 08:10:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762848660000|2025-11-11 08:11:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|12
1762848790000|2025-11-11 08:13:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1762848890000|2025-11-11 08:14:50|||||||||6
1762848910000|2025-11-11 08:15:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|12
1762849290000|2025-11-11 08:21:30|||||||||1
1762849320000|2025-11-11 08:22:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|11
1762849340000|2025-11-11 08:22:20|||||||||1
1762849370000|2025-11-11 08:22:50|||||||||15
1762849400000|2025-11-11 08:23:20|||||||||1
1762849430000|2025-11-11 08:23:50|||||||||1
1762849440000|2025-11-11 08:24:00|||||||||2
1762849450000|2025-11-11 08:24:10|||||||||1
1762849500000|2025-11-11 08:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762849510000|2025-11-11 08:25:10|||||||||1
1762849570000|2025-11-11 08:26:10|||||||||1
1762849620000|2025-11-11 08:27:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|10
1762849670000|2025-11-11 08:27:50|||||||||1
1762849700000|2025-11-11 08:28:20|||||||||1
1762849730000|2025-11-11 08:28:50|||||||||1
1762849750000|2025-11-11 08:29:10|||||||||1
1762849760000|2025-11-11 08:29:20|||||||||1
1762849790000|2025-11-11 08:29:50|||||||||1
1762849840000|2025-11-11 08:30:40|||||||||2
1762849890000|2025-11-11 08:31:30|||||||||1
1762849940000|2025-11-11 08:32:20|||||||||1
1762849950000|2025-11-11 08:32:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|14
1762849960000|2025-11-11 08:32:40|||||||||3
1762849970000|2025-11-11 08:32:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1762849980000|2025-11-11 08:33:00|||||||||175
1762849990000|2025-11-11 08:33:10|||||||||4
1762850070000|2025-11-11 08:34:30|||||||||1
1762850100000|2025-11-11 08:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|6
1762850120000|2025-11-11 08:35:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1762850190000|2025-11-11 08:36:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|23
1762850300000|2025-11-11 08:38:20|||||||||1
1762850370000|2025-11-11 08:39:30|||||||||1
1762850410000|2025-11-11 08:40:10|||||||||1
1762850450000|2025-11-11 08:40:50|||||||||1
1762850460000|2025-11-11 08:41:00|||||||||1
1762850480000|2025-11-11 08:41:20|||||||||1
1762850510000|2025-11-11 08:41:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|189
1762850530000|2025-11-11 08:42:10|||||||||1
1762850540000|2025-11-11 08:42:20|||||||||1
1762850560000|2025-11-11 08:42:40|||||||||1
1762850650000|2025-11-11 08:44:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|29
1762850660000|2025-11-11 08:44:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1762850690000|2025-11-11 08:44:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|68
1762850700000|2025-11-11 08:45:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|14
1762850720000|2025-11-11 08:45:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1762850730000|2025-11-11 08:45:30|||||||||1
1762850760000|2025-11-11 08:46:00|||||||||1
1762850780000|2025-11-11 08:46:20|||||||||1
1762850790000|2025-11-11 08:46:30|||||||||1
1762850810000|2025-11-11 08:46:50|||||||||10
1762850830000|2025-11-11 08:47:10|||||||||1
1762850860000|2025-11-11 08:47:40|||||||||2
1762850880000|2025-11-11 08:48:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762850890000|2025-11-11 08:48:10|||||||||1
1762850920000|2025-11-11 08:48:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|202
1762850930000|2025-11-11 08:48:50|||||||||1
1762850940000|2025-11-11 08:49:00|||||||||1
1762850960000|2025-11-11 08:49:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1762850980000|2025-11-11 08:49:40|||||||||1
1762850990000|2025-11-11 08:49:50|||||||||3
1762851010000|2025-11-11 08:50:10|||||||||2
1762851020000|2025-11-11 08:50:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1762851030000|2025-11-11 08:50:30|||||||||2
1762851040000|2025-11-11 08:50:40|||||||||2
1762851060000|2025-11-11 08:51:00|||||||||7
1762851070000|2025-11-11 08:51:10|||||||||5
1762851080000|2025-11-11 08:51:20|||||||||2
1762851090000|2025-11-11 08:51:30|||||||||2
1762851100000|2025-11-11 08:51:40|||||||||1
1762851110000|2025-11-11 08:51:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|236
1762851120000|2025-11-11 08:52:00|||||||||5
1762851130000|2025-11-11 08:52:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|232
1762851160000|2025-11-11 08:52:40|||||||||1
1762851170000|2025-11-11 08:52:50|||||||||3
1762851190000|2025-11-11 08:53:10|||||||||1
1762851230000|2025-11-11 08:53:50|||||||||1
1762851250000|2025-11-11 08:54:10|||||||||49
1762851260000|2025-11-11 08:54:20|||||||||1
1762851290000|2025-11-11 08:54:50|||||||||1
1762851330000|2025-11-11 08:55:30|||||||||1
1762851340000|2025-11-11 08:55:40|||||||||4
1762851360000|2025-11-11 08:56:00|||||||||11
1762851380000|2025-11-11 08:56:20|||||||||3
1762851390000|2025-11-11 08:56:30|||||||||1
1762851400000|2025-11-11 08:56:40|||||||||2
1762851420000|2025-11-11 08:57:00|||||||||1
1762851430000|2025-11-11 08:57:10|||||||||1
1762851460000|2025-11-11 08:57:40|||||||||1
1762851490000|2025-11-11 08:58:10|||||||||1
1762851500000|2025-11-11 08:58:20|||||||||1
1762851510000|2025-11-11 08:58:30|||||||||85
1762851520000|2025-11-11 08:58:40|||||||||15
1762851530000|2025-11-11 08:58:50|||||||||221
1762851540000|2025-11-11 08:59:00|||||||||1
1762851550000|2025-11-11 08:59:10|||||||||1
1762851560000|2025-11-11 08:59:20|||||||||1
1762851570000|2025-11-11 08:59:30|||||||||1
1762851590000|2025-11-11 08:59:50|||||||||4
1762851600000|2025-11-11 09:00:00|||||||||1
1762851620000|2025-11-11 09:00:20|||||||||15
1762851630000|2025-11-11 09:00:30|||||||||2
1762851650000|2025-11-11 09:00:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1762851660000|2025-11-11 09:01:00|||||||||2
1762851680000|2025-11-11 09:01:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1762851690000|2025-11-11 09:01:30|||||||||1
1762851710000|2025-11-11 09:01:50|||||||||1
1762851720000|2025-11-11 09:02:00|||||||||1
1762851730000|2025-11-11 09:02:10|||||||||1
1762851750000|2025-11-11 09:02:30|||||||||11
1762851760000|2025-11-11 09:02:40|||||||||1
1762851790000|2025-11-11 09:03:10|||||||||1
1762851800000|2025-11-11 09:03:20|||||||||16
1762851820000|2025-11-11 09:03:40|||||||||1
1762851830000|2025-11-11 09:03:50|||||||||1
1762851860000|2025-11-11 09:04:20|||||||||1
1762851880000|2025-11-11 09:04:40|||||||||1
1762851890000|2025-11-11 09:04:50|||||||||2
1762851930000|2025-11-11 09:05:30|||||||||1
1762851960000|2025-11-11 09:06:00|||||||||1
1762851970000|2025-11-11 09:06:10|||||||||1
1762851980000|2025-11-11 09:06:20|||||||||1
1762851990000|2025-11-11 09:06:30|||||||||1
1762852030000|2025-11-11 09:07:10|||||||||1
1762852050000|2025-11-11 09:07:30|||||||||1
1762852060000|2025-11-11 09:07:40|||||||||2
1762852090000|2025-11-11 09:08:10|||||||||1
1762852110000|2025-11-11 09:08:30|||||||||2
1762852130000|2025-11-11 09:08:50|||||||||104
1762852140000|2025-11-11 09:09:00|||||||||5
1762852160000|2025-11-11 09:09:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1762852170000|2025-11-11 09:09:30|||||||||2
1762852190000|2025-11-11 09:09:50|||||||||3
1762852220000|2025-11-11 09:10:20|||||||||2
1762852230000|2025-11-11 09:10:30|||||||||1
1762852240000|2025-11-11 09:10:40|||||||||3
1762852260000|2025-11-11 09:11:00|||||||||2
1762852270000|2025-11-11 09:11:10|||||||||1
1762852290000|2025-11-11 09:11:30|||||||||1
1762852300000|2025-11-11 09:11:40|||||||||3
1762852310000|2025-11-11 09:11:50|||||||||1
1762852330000|2025-11-11 09:12:10|||||||||12
1762852350000|2025-11-11 09:12:30|||||||||2
1762852360000|2025-11-11 09:12:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|31
1762852390000|2025-11-11 09:13:10|||||||||14
1762852400000|2025-11-11 09:13:20|||||||||2
1762852430000|2025-11-11 09:13:50|||||||||1
1762852460000|2025-11-11 09:14:20|||||||||1
1762852470000|2025-11-11 09:14:30|||||||||2
1762852480000|2025-11-11 09:14:40|||||||||1
1762852490000|2025-11-11 09:14:50|||||||||1
1762852510000|2025-11-11 09:15:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|4
1762852520000|2025-11-11 09:15:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|23
1762852530000|2025-11-11 09:15:30|||||||||1
1762852560000|2025-11-11 09:16:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1762852570000|2025-11-11 09:16:10|||||||||2
1762852590000|2025-11-11 09:16:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1762852600000|2025-11-11 09:16:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|2
1762852620000|2025-11-11 09:17:00|||||||||1
1762852650000|2025-11-11 09:17:30|||||||||1
1762852660000|2025-11-11 09:17:40|||||||||3
1762852670000|2025-11-11 09:17:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762852690000|2025-11-11 09:18:10|||||||||1
1762852710000|2025-11-11 09:18:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1762852720000|2025-11-11 09:18:40|||||||||3
1762852730000|2025-11-11 09:18:50|||||||||1
1762852740000|2025-11-11 09:19:00|||||||||10
1762852750000|2025-11-11 09:19:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1762852760000|2025-11-11 09:19:20|||||||||9
1762852790000|2025-11-11 09:19:50|||||||||1
1762852820000|2025-11-11 09:20:20|||||||||2
1762852860000|2025-11-11 09:21:00|||||||||1
1762852890000|2025-11-11 09:21:30|||||||||1
1762852900000|2025-11-11 09:21:40|||||||||1
1762852920000|2025-11-11 09:22:00|||||||||1
1762852940000|2025-11-11 09:22:20|||||||||10
1762852960000|2025-11-11 09:22:40|||||||||1
1762852990000|2025-11-11 09:23:10|||||||||2
1762853020000|2025-11-11 09:23:40|||||||||1
1762853040000|2025-11-11 09:24:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762853060000|2025-11-11 09:24:20|||||||||1
1762853070000|2025-11-11 09:24:30|||||||||1
1762853090000|2025-11-11 09:24:50|||||||||1
1762853110000|2025-11-11 09:25:10|||||||||1
1762853120000|2025-11-11 09:25:20|||||||||1
1762853150000|2025-11-11 09:25:50|||||||||11
1762853160000|2025-11-11 09:26:00|||||||||1
1762853190000|2025-11-11 09:26:30|||||||||1
1762853200000|2025-11-11 09:26:40|||||||||1
1762853220000|2025-11-11 09:27:00|||||||||25
1762853230000|2025-11-11 09:27:10|||||||||50
1762853240000|2025-11-11 09:27:20|||||||||1
1762853260000|2025-11-11 09:27:40|||||||||1
1762853270000|2025-11-11 09:27:50|||||||||1
1762853290000|2025-11-11 09:28:10|||||||||1
1762853300000|2025-11-11 09:28:20|||||||||1
1762853320000|2025-11-11 09:28:40|||||||||1
1762853330000|2025-11-11 09:28:50|||||||||2
1762853350000|2025-11-11 09:29:10|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|7
1762853360000|2025-11-11 09:29:20|||||||||3
1762853370000|2025-11-11 09:29:30|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|0
1762853390000|2025-11-11 09:29:50|||||||||3
1762853410000|2025-11-11 09:30:10|||||||||2
1762853420000|2025-11-11 09:30:20|||||||||1
1762853430000|2025-11-11 09:30:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|13
1762853440000|2025-11-11 09:30:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1762853450000|2025-11-11 09:30:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|3
1762853460000|2025-11-11 09:31:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|41
1762853470000|2025-11-11 09:31:10|||||||||1
1762853480000|2025-11-11 09:31:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1762853510000|2025-11-11 09:31:50|||||||||1
1762853530000|2025-11-11 09:32:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1762853540000|2025-11-11 09:32:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1762853550000|2025-11-11 09:32:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|14
1762853560000|2025-11-11 09:32:40|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|2
1762853570000|2025-11-11 09:32:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1762853580000|2025-11-11 09:33:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1762853590000|2025-11-11 09:33:10|||||||||11
1762853600000|2025-11-11 09:33:20|||||||||1
1762853620000|2025-11-11 09:33:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1762853660000|2025-11-11 09:34:20|||||||||1
1762853670000|2025-11-11 09:34:30|||||||||1
1762853690000|2025-11-11 09:34:50|||||||||1
1762853720000|2025-11-11 09:35:20|||||||||1
1762853750000|2025-11-11 09:35:50|||||||||1
1762853760000|2025-11-11 09:36:00|||||||||11
1762853790000|2025-11-11 09:36:30|||||||||1
1762853820000|2025-11-11 09:37:00|||||||||1
1762853830000|2025-11-11 09:37:10|||||||||1
1762853850000|2025-11-11 09:37:30|||||||||1
1762853870000|2025-11-11 09:37:50|||||||||2
1762853890000|2025-11-11 09:38:10|||||||||1
1762853910000|2025-11-11 09:38:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|82
1762853920000|2025-11-11 09:38:40|||||||||2
1762853950000|2025-11-11 09:39:10|||||||||1
1762853960000|2025-11-11 09:39:20|||||||||1
1762853970000|2025-11-11 09:39:30|||||||||10
1762853990000|2025-11-11 09:39:50|||||||||1
1762854020000|2025-11-11 09:40:20|||||||||1
1762854050000|2025-11-11 09:40:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762854060000|2025-11-11 09:41:00|||||||||10
1762854090000|2025-11-11 09:41:30|||||||||1
1762854100000|2025-11-11 09:41:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1762854120000|2025-11-11 09:42:00|||||||||1
1762854150000|2025-11-11 09:42:30|||||||||1
1762854160000|2025-11-11 09:42:40|||||||||1
1762854170000|2025-11-11 09:42:50|||||||||1
1762854180000|2025-11-11 09:43:00|||||||||1
1762854200000|2025-11-11 09:43:20|||||||||10
1762854220000|2025-11-11 09:43:40|||||||||1
1762854240000|2025-11-11 09:44:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|17
1762854250000|2025-11-11 09:44:10|||||||||1
1762854280000|2025-11-11 09:44:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1762854290000|2025-11-11 09:44:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762854320000|2025-11-11 09:45:20|||||||||4
1762854340000|2025-11-11 09:45:40|||||||||1
1762854350000|2025-11-11 09:45:50|||||||||1
1762854380000|2025-11-11 09:46:20|||||||||1
1762854390000|2025-11-11 09:46:30|||||||||1
1762854420000|2025-11-11 09:47:00|||||||||1
1762854450000|2025-11-11 09:47:30|||||||||1
1762854480000|2025-11-11 09:48:00|||||||||1
1762854490000|2025-11-11 09:48:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762854510000|2025-11-11 09:48:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1762854550000|2025-11-11 09:49:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|19
1762854580000|2025-11-11 09:49:40|||||||||1
1762854610000|2025-11-11 09:50:10|||||||||1
1762854640000|2025-11-11 09:50:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762854650000|2025-11-11 09:50:50|||||||||1
1762854680000|2025-11-11 09:51:20|||||||||2
1762854710000|2025-11-11 09:51:50|||||||||1
1762854720000|2025-11-11 09:52:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762854750000|2025-11-11 09:52:30|||||||||1
1762854760000|2025-11-11 09:52:40|||||||||10
1762854770000|2025-11-11 09:52:50|||||||||3
1762854780000|2025-11-11 09:53:00|||||||||1
1762854800000|2025-11-11 09:53:20|||||||||4
1762854810000|2025-11-11 09:53:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|1
1762854840000|2025-11-11 09:54:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|52
1762854880000|2025-11-11 09:54:40|||||||||2
1762854910000|2025-11-11 09:55:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762854940000|2025-11-11 09:55:40|||||||||2
1762854980000|2025-11-11 09:56:20|||||||||1
1762854990000|2025-11-11 09:56:30|||||||||2
1762855010000|2025-11-11 09:56:50|||||||||1
1762855040000|2025-11-11 09:57:20|||||||||1
1762855080000|2025-11-11 09:58:00|||||||||1
1762855110000|2025-11-11 09:58:30|||||||||2
1762855140000|2025-11-11 09:59:00|||||||||1
1762855170000|2025-11-11 09:59:30|||||||||1
1762855190000|2025-11-11 09:59:50|||||||||11
1762855210000|2025-11-11 10:00:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1762855240000|2025-11-11 10:00:40|||||||||2
1762855270000|2025-11-11 10:01:10|||||||||1
1762855280000|2025-11-11 10:01:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|197
1762855300000|2025-11-11 10:01:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762855310000|2025-11-11 10:01:50|||||||||2
1762855320000|2025-11-11 10:02:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762855330000|2025-11-11 10:02:10|||||||||1
1762855340000|2025-11-11 10:02:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|3
1762855370000|2025-11-11 10:02:50|||||||||1
1762855390000|2025-11-11 10:03:10|||||||||1
1762855410000|2025-11-11 10:03:30|||||||||4
1762855420000|2025-11-11 10:03:40|||||||||1
1762855440000|2025-11-11 10:04:00|||||||||1
1762855450000|2025-11-11 10:04:10|||||||||1
1762855470000|2025-11-11 10:04:30|||||||||1
1762855500000|2025-11-11 10:05:00|||||||||1
1762855520000|2025-11-11 10:05:20|||||||||10
1762855530000|2025-11-11 10:05:30|||||||||1
1762855540000|2025-11-11 10:05:40|||||||||1
1762855570000|2025-11-11 10:06:10|||||||||1
1762855580000|2025-11-11 10:06:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762855600000|2025-11-11 10:06:40|||||||||1
1762855620000|2025-11-11 10:07:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|14
1762855640000|2025-11-11 10:07:20|||||||||1
1762855660000|2025-11-11 10:07:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1762855670000|2025-11-11 10:07:50|||||||||1
1762855700000|2025-11-11 10:08:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|11
1762855740000|2025-11-11 10:09:00|||||||||1
1762855770000|2025-11-11 10:09:30|||||||||1
1762855780000|2025-11-11 10:09:40|||||||||1
1762855790000|2025-11-11 10:09:50|||||||||1
1762855800000|2025-11-11 10:10:00|||||||||1
1762855830000|2025-11-11 10:10:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1762855850000|2025-11-11 10:10:50|||||||||2
1762855870000|2025-11-11 10:11:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1762855900000|2025-11-11 10:11:40|||||||||1
1762855920000|2025-11-11 10:12:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1762855930000|2025-11-11 10:12:10|||||||||1
1762855970000|2025-11-11 10:12:50|||||||||1
1762856000000|2025-11-11 10:13:20|||||||||1
1762856020000|2025-11-11 10:13:40|||||||||4
1762856030000|2025-11-11 10:13:50|||||||||1
1762856040000|2025-11-11 10:14:00|||||||||11
1762856070000|2025-11-11 10:14:30|||||||||1
1762856090000|2025-11-11 10:14:50|||||||||1
1762856100000|2025-11-11 10:15:00|||||||||1
1762856130000|2025-11-11 10:15:30|||||||||2
1762856160000|2025-11-11 10:16:00|||||||||1
1762856190000|2025-11-11 10:16:30|||||||||10
1762856200000|2025-11-11 10:16:40|||||||||1
1762856210000|2025-11-11 10:16:50|||||||||1
1762856230000|2025-11-11 10:17:10|||||||||3
1762856260000|2025-11-11 10:17:40|||||||||1
1762856270000|2025-11-11 10:17:50|||||||||8
1762856300000|2025-11-11 10:18:20|||||||||2
1762856330000|2025-11-11 10:18:50|||||||||1
1762856340000|2025-11-11 10:19:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|120
1762856350000|2025-11-11 10:19:10|||||||||2
1762856360000|2025-11-11 10:19:20|||||||||1
1762856380000|2025-11-11 10:19:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|13
1762856400000|2025-11-11 10:20:00|||||||||1
1762856410000|2025-11-11 10:20:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762856430000|2025-11-11 10:20:30|||||||||1
1762856460000|2025-11-11 10:21:00|||||||||1
1762856470000|2025-11-11 10:21:10|||||||||1
1762856490000|2025-11-11 10:21:30|||||||||1
1762856530000|2025-11-11 10:22:10|||||||||1
1762856550000|2025-11-11 10:22:30|||||||||2
1762856560000|2025-11-11 10:22:40|||||||||1
1762856590000|2025-11-11 10:23:10|||||||||1
1762856630000|2025-11-11 10:23:50|||||||||1
1762856640000|2025-11-11 10:24:00|||||||||1
1762856660000|2025-11-11 10:24:20|||||||||1
1762856690000|2025-11-11 10:24:50|||||||||1
1762856720000|2025-11-11 10:25:20|||||||||1
1762856730000|2025-11-11 10:25:30|||||||||1
1762856760000|2025-11-11 10:26:00|||||||||1
1762856770000|2025-11-11 10:26:10|||||||||10
1762856790000|2025-11-11 10:26:30|||||||||1
1762856810000|2025-11-11 10:26:50|||||||||1
1762856820000|2025-11-11 10:27:00|||||||||1
1762856860000|2025-11-11 10:27:40|||||||||1
1762856890000|2025-11-11 10:28:10|||||||||3
1762856910000|2025-11-11 10:28:30|||||||||1
1762856920000|2025-11-11 10:28:40|||||||||1
1762856940000|2025-11-11 10:29:00|||||||||1
1762856960000|2025-11-11 10:29:20|||||||||1
1762856970000|2025-11-11 10:29:30|||||||||1
1762856980000|2025-11-11 10:29:40|||||||||1
1762856990000|2025-11-11 10:29:50|||||||||1
1762857000000|2025-11-11 10:30:00|||||||||63
1762857010000|2025-11-11 10:30:10|||||||||1
1762857020000|2025-11-11 10:30:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|8
1762857050000|2025-11-11 10:30:50|||||||||11
1762857060000|2025-11-11 10:31:00|||||||||3
1762857090000|2025-11-11 10:31:30|||||||||1
1762857100000|2025-11-11 10:31:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|19
1762857120000|2025-11-11 10:32:00|||||||||1
1762857150000|2025-11-11 10:32:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1762857190000|2025-11-11 10:33:10|||||||||1
1762857220000|2025-11-11 10:33:40|||||||||1
1762857230000|2025-11-11 10:33:50|||||||||1
1762857250000|2025-11-11 10:34:10|||||||||1
1762857270000|2025-11-11 10:34:30|||||||||3
1762857290000|2025-11-11 10:34:50|||||||||1
1762857320000|2025-11-11 10:35:20|||||||||2
1762857340000|2025-11-11 10:35:40|||||||||2
1762857350000|2025-11-11 10:35:50|||||||||1
1762857390000|2025-11-11 10:36:30|||||||||1
1762857400000|2025-11-11 10:36:40|||||||||1
1762857420000|2025-11-11 10:37:00|||||||||1
1762857440000|2025-11-11 10:37:20|||||||||2
1762857450000|2025-11-11 10:37:30|||||||||1
1762857480000|2025-11-11 10:38:00|||||||||1
1762857490000|2025-11-11 10:38:10|||||||||1
1762857500000|2025-11-11 10:38:20|||||||||8
1762857510000|2025-11-11 10:38:30|||||||||1
1762857520000|2025-11-11 10:38:40|||||||||3
1762857550000|2025-11-11 10:39:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|25
1762857560000|2025-11-11 10:39:20|||||||||5
1762857580000|2025-11-11 10:39:40|||||||||1
1762857600000|2025-11-11 10:40:00|||||||||1
1762857610000|2025-11-11 10:40:10|||||||||3
1762857620000|2025-11-11 10:40:20|||||||||1
1762857650000|2025-11-11 10:40:50|||||||||1
1762857660000|2025-11-11 10:41:00|||||||||1
1762857680000|2025-11-11 10:41:20|||||||||1
1762857690000|2025-11-11 10:41:30|||||||||5
1762857720000|2025-11-11 10:42:00|||||||||1
1762857740000|2025-11-11 10:42:20|||||||||1
1762857750000|2025-11-11 10:42:30|||||||||1
1762857780000|2025-11-11 10:43:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1762857810000|2025-11-11 10:43:30|||||||||1
1762857830000|2025-11-11 10:43:50|||||||||1
1762857850000|2025-11-11 10:44:10|||||||||1
1762857880000|2025-11-11 10:44:40|||||||||1
1762857910000|2025-11-11 10:45:10|||||||||2
1762857940000|2025-11-11 10:45:40|||||||||1
1762857950000|2025-11-11 10:45:50|||||||||1
1762857980000|2025-11-11 10:46:20|||||||||1
1762858000000|2025-11-11 10:46:40|||||||||1
1762858010000|2025-11-11 10:46:50|||||||||1
1762858040000|2025-11-11 10:47:20|||||||||1
1762858050000|2025-11-11 10:47:30|||||||||1
1762858080000|2025-11-11 10:48:00|||||||||2
1762858090000|2025-11-11 10:48:10|||||||||10
1762858100000|2025-11-11 10:48:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|80
1762858110000|2025-11-11 10:48:30|||||||||1
1762858130000|2025-11-11 10:48:50|||||||||2
1762858140000|2025-11-11 10:49:00|||||||||2
1762858160000|2025-11-11 10:49:20|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|0
1762858170000|2025-11-11 10:49:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1762858180000|2025-11-11 10:49:40|||||||||1
1762858200000|2025-11-11 10:50:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1762858210000|2025-11-11 10:50:10|||||||||1
1762858230000|2025-11-11 10:50:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762858240000|2025-11-11 10:50:40|||||||||1
1762858250000|2025-11-11 10:50:50|||||||||1
1762858280000|2025-11-11 10:51:20|||||||||1
1762858290000|2025-11-11 10:51:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762858310000|2025-11-11 10:51:50|||||||||1
1762858340000|2025-11-11 10:52:20|||||||||2
1762858350000|2025-11-11 10:52:30|||||||||1
1762858370000|2025-11-11 10:52:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|10
1762858380000|2025-11-11 10:53:00|||||||||2
1762858410000|2025-11-11 10:53:30|||||||||1
1762858420000|2025-11-11 10:53:40|||||||||1
1762858440000|2025-11-11 10:54:00|||||||||1
1762858470000|2025-11-11 10:54:30|||||||||1
1762858510000|2025-11-11 10:55:10|||||||||2
1762858540000|2025-11-11 10:55:40|||||||||1
1762858550000|2025-11-11 10:55:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|40
1762858560000|2025-11-11 10:56:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1762858570000|2025-11-11 10:56:10|||||||||1
1762858590000|2025-11-11 10:56:30|||||||||2
1762858610000|2025-11-11 10:56:50|||||||||3
1762858640000|2025-11-11 10:57:20|||||||||1
1762858670000|2025-11-11 10:57:50|||||||||1
1762858680000|2025-11-11 10:58:00|||||||||1
1762858710000|2025-11-11 10:58:30|||||||||1
1762858740000|2025-11-11 10:59:00|||||||||1
1762858760000|2025-11-11 10:59:20|||||||||1
1762858770000|2025-11-11 10:59:30|||||||||11
1762858790000|2025-11-11 10:59:50|||||||||1
1762858800000|2025-11-11 11:00:00|||||||||1
1762858830000|2025-11-11 11:00:30|||||||||1
1762858840000|2025-11-11 11:00:40|||||||||1
1762858850000|2025-11-11 11:00:50|||||||||1
1762858870000|2025-11-11 11:01:10|||||||||1
1762858900000|2025-11-11 11:01:40|||||||||1
1762858910000|2025-11-11 11:01:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1762858930000|2025-11-11 11:02:10|||||||||1
1762858940000|2025-11-11 11:02:20|||||||||1
1762858970000|2025-11-11 11:02:50|||||||||1
1762859000000|2025-11-11 11:03:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1762859020000|2025-11-11 11:03:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1762859030000|2025-11-11 11:03:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762859040000|2025-11-11 11:04:00|||||||||1
1762859050000|2025-11-11 11:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762859070000|2025-11-11 11:04:30|||||||||1
1762859100000|2025-11-11 11:05:00|||||||||1
1762859130000|2025-11-11 11:05:30|||||||||1
1762859170000|2025-11-11 11:06:10|||||||||1
1762859190000|2025-11-11 11:06:30|||||||||1
1762859200000|2025-11-11 11:06:40|||||||||1
1762859220000|2025-11-11 11:07:00|||||||||3
1762859230000|2025-11-11 11:07:10|||||||||1
1762859250000|2025-11-11 11:07:30|||||||||1
1762859270000|2025-11-11 11:07:50|||||||||2
1762859300000|2025-11-11 11:08:20|||||||||1
1762859330000|2025-11-11 11:08:50|||||||||1
1762859340000|2025-11-11 11:09:00|||||||||4
1762859360000|2025-11-11 11:09:20|||||||||1
1762859370000|2025-11-11 11:09:30|||||||||1
1762859400000|2025-11-11 11:10:00|||||||||1
1762859430000|2025-11-11 11:10:30|||||||||1
1762859440000|2025-11-11 11:10:40|||||||||1
1762859460000|2025-11-11 11:11:00|||||||||1
1762859470000|2025-11-11 11:11:10|||||||||15
1762859480000|2025-11-11 11:11:20|||||||||1
1762859500000|2025-11-11 11:11:40|||||||||1
1762859530000|2025-11-11 11:12:10|||||||||2
1762859560000|2025-11-11 11:12:40|||||||||1
1762859570000|2025-11-11 11:12:50|||||||||1
1762859600000|2025-11-11 11:13:20|||||||||1
1762859630000|2025-11-11 11:13:50|||||||||1
1762859640000|2025-11-11 11:14:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|6
1762859660000|2025-11-11 11:14:20|||||||||1
1762859700000|2025-11-11 11:15:00|||||||||2
1762859710000|2025-11-11 11:15:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762859730000|2025-11-11 11:15:30|||||||||1
1762859760000|2025-11-11 11:16:00|||||||||1
1762859780000|2025-11-11 11:16:20|||||||||1
1762859790000|2025-11-11 11:16:30|||||||||1
1762859830000|2025-11-11 11:17:10|||||||||1
1762859860000|2025-11-11 11:17:40|||||||||1
1762859870000|2025-11-11 11:17:50|||||||||1
1762859890000|2025-11-11 11:18:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1762859930000|2025-11-11 11:18:50|||||||||1
1762859950000|2025-11-11 11:19:10|||||||||1
1762859960000|2025-11-11 11:19:20|||||||||9
1762859980000|2025-11-11 11:19:40|||||||||1
1762859990000|2025-11-11 11:19:50|||||||||1
1762860010000|2025-11-11 11:20:10|||||||||5
1762860030000|2025-11-11 11:20:30|||||||||1
1762860040000|2025-11-11 11:20:40|||||||||1
1762860060000|2025-11-11 11:21:00|||||||||1
1762860080000|2025-11-11 11:21:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|6
1762860090000|2025-11-11 11:21:30|||||||||1
1762860100000|2025-11-11 11:21:40|||||||||2
1762860120000|2025-11-11 11:22:00|||||||||1
1762860160000|2025-11-11 11:22:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1762860190000|2025-11-11 11:23:10|||||||||1
1762860210000|2025-11-11 11:23:30|||||||||1
1762860220000|2025-11-11 11:23:40|||||||||1
1762860260000|2025-11-11 11:24:20|||||||||1
1762860270000|2025-11-11 11:24:30|||||||||12
1762860290000|2025-11-11 11:24:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|31
1762860320000|2025-11-11 11:25:20|||||||||1
1762860330000|2025-11-11 11:25:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762860360000|2025-11-11 11:26:00|||||||||1
1762860380000|2025-11-11 11:26:20|||||||||3
1762860390000|2025-11-11 11:26:30|||||||||1
1762860420000|2025-11-11 11:27:00|||||||||1
1762860450000|2025-11-11 11:27:30|||||||||1
1762860460000|2025-11-11 11:27:40|||||||||2
1762860490000|2025-11-11 11:28:10|||||||||1
1762860520000|2025-11-11 11:28:40|||||||||1
1762860550000|2025-11-11 11:29:10|||||||||2
1762860570000|2025-11-11 11:29:30|||||||||1
1762860590000|2025-11-11 11:29:50|||||||||1
1762860620000|2025-11-11 11:30:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|153
1762860630000|2025-11-11 11:30:30|||||||||1
1762860640000|2025-11-11 11:30:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1762860660000|2025-11-11 11:31:00|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1762860690000|2025-11-11 11:31:30|||||||||3
1762860720000|2025-11-11 11:32:00|||||||||1
1762860750000|2025-11-11 11:32:30|||||||||1
1762860760000|2025-11-11 11:32:40|||||||||1
1762860780000|2025-11-11 11:33:00|||||||||1
1762860820000|2025-11-11 11:33:40|||||||||1
1762860840000|2025-11-11 11:34:00|||||||||1
1762860850000|2025-11-11 11:34:10|||||||||1
1762860880000|2025-11-11 11:34:40|||||||||1
1762860920000|2025-11-11 11:35:20|||||||||1
1762860930000|2025-11-11 11:35:30|||||||||1
1762860950000|2025-11-11 11:35:50|||||||||1
1762860980000|2025-11-11 11:36:20|||||||||1
1762861010000|2025-11-11 11:36:50|||||||||1
1762861020000|2025-11-11 11:37:00|||||||||1
1762861050000|2025-11-11 11:37:30|||||||||1
1762861080000|2025-11-11 11:38:00|||||||||1
1762861100000|2025-11-11 11:38:20|||||||||1
1762861110000|2025-11-11 11:38:30|||||||||1
1762861120000|2025-11-11 11:38:40|||||||||1
1762861150000|2025-11-11 11:39:10|||||||||1
1762861180000|2025-11-11 11:39:40|||||||||2
1762861210000|2025-11-11 11:40:10|||||||||1
1762861250000|2025-11-11 11:40:50|||||||||1
1762861270000|2025-11-11 11:41:10|||||||||1
1762861280000|2025-11-11 11:41:20|||||||||1
1762861290000|2025-11-11 11:41:30|||||||||1
1762861310000|2025-11-11 11:41:50|||||||||1
1762861330000|2025-11-11 11:42:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1762861350000|2025-11-11 11:42:30|||||||||2
1762861370000|2025-11-11 11:42:50|||||||||1
1762861380000|2025-11-11 11:43:00|||||||||1
1762861410000|2025-11-11 11:43:30|||||||||2
1762861440000|2025-11-11 11:44:00|||||||||2
1762861480000|2025-11-11 11:44:40|||||||||1
1762861490000|2025-11-11 11:44:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|7
1762861510000|2025-11-11 11:45:10|||||||||1
1762861530000|2025-11-11 11:45:30|||||||||4
1762861540000|2025-11-11 11:45:40|||||||||1
1762861560000|2025-11-11 11:46:00|||||||||1
1762861580000|2025-11-11 11:46:20|||||||||1
1762861610000|2025-11-11 11:46:50|||||||||2
1762861640000|2025-11-11 11:47:20|||||||||1
1762861670000|2025-11-11 11:47:50|||||||||2
1762861680000|2025-11-11 11:48:00|||||||||1
1762861690000|2025-11-11 11:48:10|||||||||1
1762861710000|2025-11-11 11:48:30|||||||||1
1762861740000|2025-11-11 11:49:00|||||||||1
1762861770000|2025-11-11 11:49:30|||||||||1
1762861780000|2025-11-11 11:49:40|||||||||1
1762861810000|2025-11-11 11:50:10|||||||||1
1762861840000|2025-11-11 11:50:40|||||||||1
1762861860000|2025-11-11 11:51:00|||||||||1
1762861870000|2025-11-11 11:51:10|||||||||1
1762861910000|2025-11-11 11:51:50|||||||||1
1762861940000|2025-11-11 11:52:20|||||||||1
1762861950000|2025-11-11 11:52:30|||||||||1
1762861970000|2025-11-11 11:52:50|||||||||1
1762862010000|2025-11-11 11:53:30|||||||||1
1762862030000|2025-11-11 11:53:50|||||||||1
1762862040000|2025-11-11 11:54:00|||||||||1
1762862070000|2025-11-11 11:54:30|||||||||1
1762862100000|2025-11-11 11:55:00|||||||||1
1762862120000|2025-11-11 11:55:20|||||||||1
1762862140000|2025-11-11 11:55:40|||||||||1
1762862170000|2025-11-11 11:56:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1762862180000|2025-11-11 11:56:20|||||||||5
1762862190000|2025-11-11 11:56:30|||||||||1
1762862200000|2025-11-11 11:56:40|||||||||2
1762862240000|2025-11-11 11:57:20|||||||||1
1762862270000|2025-11-11 11:57:50|||||||||1
1762862280000|2025-11-11 11:58:00|||||||||1
1762862300000|2025-11-11 11:58:20|||||||||67
1762862310000|2025-11-11 11:58:30|||||||||3
1762862320000|2025-11-11 11:58:40|||||||||23
1762862330000|2025-11-11 11:58:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|4
1762862350000|2025-11-11 11:59:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1762862370000|2025-11-11 11:59:30|||||||||2
1762862400000|2025-11-11 12:00:00|||||||||1
1762862420000|2025-11-11 12:00:20|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|0
1762862430000|2025-11-11 12:00:30|||||||||2
1762862470000|2025-11-11 12:01:10|||||||||1
1762862500000|2025-11-11 12:01:40|||||||||2
1762862520000|2025-11-11 12:02:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1762862530000|2025-11-11 12:02:10|||||||||1
1762862540000|2025-11-11 12:02:20|||||||||1
1762862570000|2025-11-11 12:02:50|||||||||1
1762862590000|2025-11-11 12:03:10|||||||||1
1762862600000|2025-11-11 12:03:20|||||||||1
1762862630000|2025-11-11 12:03:50|||||||||1
1762862670000|2025-11-11 12:04:30|||||||||2
1762862700000|2025-11-11 12:05:00|||||||||1
1762862720000|2025-11-11 12:05:20|||||||||128
1762862740000|2025-11-11 12:05:40|||||||||1
1762862750000|2025-11-11 12:05:50|||||||||1
1762862800000|2025-11-11 12:06:40|||||||||1
1762862820000|2025-11-11 12:07:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|9
1762862830000|2025-11-11 12:07:10|||||||||1
1762862860000|2025-11-11 12:07:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|2
1762862880000|2025-11-11 12:08:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1762862890000|2025-11-11 12:08:10|||||||||1
1762862900000|2025-11-11 12:08:20|||||||||4
1762862920000|2025-11-11 12:08:40|||||||||1
1762862930000|2025-11-11 12:08:50|||||||||1
1762862940000|2025-11-11 12:09:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1762862960000|2025-11-11 12:09:20|||||||||5
1762863000000|2025-11-11 12:10:00|||||||||1
1762863030000|2025-11-11 12:10:30|||||||||1
1762863050000|2025-11-11 12:10:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762863060000|2025-11-11 12:11:00|||||||||2
1762863090000|2025-11-11 12:11:30|||||||||2
1762863110000|2025-11-11 12:11:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1762863130000|2025-11-11 12:12:10|||||||||1
1762863160000|2025-11-11 12:12:40|||||||||1
1762863180000|2025-11-11 12:13:00|||||||||1
1762863190000|2025-11-11 12:13:10|||||||||1
1762863200000|2025-11-11 12:13:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1762863220000|2025-11-11 12:13:40|||||||||1
1762863240000|2025-11-11 12:14:00|||||||||2
1762863260000|2025-11-11 12:14:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1762863290000|2025-11-11 12:14:50|||||||||1
1762863310000|2025-11-11 12:15:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762863320000|2025-11-11 12:15:20|||||||||1
1762863350000|2025-11-11 12:15:50|||||||||2
1762863360000|2025-11-11 12:16:00|||||||||1
1762863380000|2025-11-11 12:16:20|||||||||1
1762863420000|2025-11-11 12:17:00|||||||||1
1762863430000|2025-11-11 12:17:10|||||||||1
1762863450000|2025-11-11 12:17:30|||||||||1
1762863480000|2025-11-11 12:18:00|||||||||1
1762863510000|2025-11-11 12:18:30|||||||||1
1762863520000|2025-11-11 12:18:40|||||||||1
1762863540000|2025-11-11 12:19:00|||||||||1
1762863580000|2025-11-11 12:19:40|||||||||1
1762863600000|2025-11-11 12:20:00|||||||||1
1762863610000|2025-11-11 12:20:10|||||||||1
1762863640000|2025-11-11 12:20:40|||||||||1
1762863670000|2025-11-11 12:21:10|||||||||1
1762863690000|2025-11-11 12:21:30|||||||||1
1762863700000|2025-11-11 12:21:40|||||||||48
1762863740000|2025-11-11 12:22:20|||||||||1
1762863770000|2025-11-11 12:22:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|18
1762863800000|2025-11-11 12:23:20|||||||||1
1762863830000|2025-11-11 12:23:50|||||||||1
1762863860000|2025-11-11 12:24:20|||||||||2
1762863900000|2025-11-11 12:25:00|||||||||1
1762863930000|2025-11-11 12:25:30|||||||||1
1762863940000|2025-11-11 12:25:40|||||||||1
1762863960000|2025-11-11 12:26:00|||||||||1
1762863990000|2025-11-11 12:26:30|||||||||1
1762864010000|2025-11-11 12:26:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1762864020000|2025-11-11 12:27:00|||||||||1
1762864030000|2025-11-11 12:27:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1762864040000|2025-11-11 12:27:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762864050000|2025-11-11 12:27:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1762864060000|2025-11-11 12:27:40|||||||||1
1762864070000|2025-11-11 12:27:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762864090000|2025-11-11 12:28:10|||||||||1
1762864110000|2025-11-11 12:28:30|||||||||1
1762864120000|2025-11-11 12:28:40|||||||||1
1762864150000|2025-11-11 12:29:10|||||||||6
1762864180000|2025-11-11 12:29:40|||||||||1
1762864190000|2025-11-11 12:29:50|||||||||1
1762864200000|2025-11-11 12:30:00|||||||||1
1762864220000|2025-11-11 12:30:20|||||||||1
1762864250000|2025-11-11 12:30:50|||||||||1
1762864270000|2025-11-11 12:31:10|||||||||2
1762864280000|2025-11-11 12:31:20|||||||||3
1762864310000|2025-11-11 12:31:50|||||||||1
1762864340000|2025-11-11 12:32:20|||||||||1
1762864370000|2025-11-11 12:32:50|||||||||1
1762864380000|2025-11-11 12:33:00|||||||||1
1762864410000|2025-11-11 12:33:30|||||||||1
1762864430000|2025-11-11 12:33:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1762864440000|2025-11-11 12:34:00|||||||||1
1762864470000|2025-11-11 12:34:30|||||||||1
1762864500000|2025-11-11 12:35:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|68
1762864540000|2025-11-11 12:35:40|||||||||2
1762864570000|2025-11-11 12:36:10|||||||||1
1762864600000|2025-11-11 12:36:40|||||||||1
1762864620000|2025-11-11 12:37:00|||||||||1
1762864630000|2025-11-11 12:37:10|||||||||1
1762864640000|2025-11-11 12:37:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762864660000|2025-11-11 12:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1762864680000|2025-11-11 12:38:00|||||||||1
1762864700000|2025-11-11 12:38:20|||||||||1
1762864710000|2025-11-11 12:38:30|||||||||1
1762864730000|2025-11-11 12:38:50|||||||||1
1762864760000|2025-11-11 12:39:20|||||||||1
1762864790000|2025-11-11 12:39:50|||||||||2
1762864820000|2025-11-11 12:40:20|||||||||1
1762864860000|2025-11-11 12:41:00|||||||||1
1762864880000|2025-11-11 12:41:20|||||||||1
1762864890000|2025-11-11 12:41:30|||||||||1
1762864920000|2025-11-11 12:42:00|||||||||1
1762864950000|2025-11-11 12:42:30|||||||||1
1762864960000|2025-11-11 12:42:40|||||||||1
1762864980000|2025-11-11 12:43:00|||||||||1
1762865020000|2025-11-11 12:43:40|||||||||1
1762865050000|2025-11-11 12:44:10|||||||||3
1762865080000|2025-11-11 12:44:40|||||||||1
1762865110000|2025-11-11 12:45:10|||||||||1
1762865130000|2025-11-11 12:45:30|||||||||1
1762865140000|2025-11-11 12:45:40|||||||||2
1762865180000|2025-11-11 12:46:20|||||||||1
1762865210000|2025-11-11 12:46:50|||||||||1
1762865220000|2025-11-11 12:47:00|||||||||1
1762865240000|2025-11-11 12:47:20|||||||||1
1762865270000|2025-11-11 12:47:50|||||||||1
1762865280000|2025-11-11 12:48:00|||||||||1
1762865300000|2025-11-11 12:48:20|||||||||2
1762865340000|2025-11-11 12:49:00|||||||||1
1762865350000|2025-11-11 12:49:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|19
1762865370000|2025-11-11 12:49:30|||||||||1
1762865390000|2025-11-11 12:49:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|6
1762865400000|2025-11-11 12:50:00|||||||||1
1762865430000|2025-11-11 12:50:30|||||||||1
1762865440000|2025-11-11 12:50:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1762865460000|2025-11-11 12:51:00|||||||||1
1762865470000|2025-11-11 12:51:10|||||||||1
1762865500000|2025-11-11 12:51:40|||||||||1
1762865530000|2025-11-11 12:52:10|||||||||11
1762865540000|2025-11-11 12:52:20|||||||||2
1762865560000|2025-11-11 12:52:40|||||||||2
1762865590000|2025-11-11 12:53:10|||||||||1
1762865620000|2025-11-11 12:53:40|||||||||1
1762865640000|2025-11-11 12:54:00|||||||||1
1762865660000|2025-11-11 12:54:20|||||||||1
1762865690000|2025-11-11 12:54:50|||||||||1
1762865720000|2025-11-11 12:55:20|||||||||1
1762865730000|2025-11-11 12:55:30|||||||||1
1762865750000|2025-11-11 12:55:50|||||||||1
1762865780000|2025-11-11 12:56:20|||||||||1
1762865810000|2025-11-11 12:56:50|||||||||1
1762865820000|2025-11-11 12:57:00|||||||||1
1762865850000|2025-11-11 12:57:30|||||||||1
1762865880000|2025-11-11 12:58:00|||||||||1
1762865900000|2025-11-11 12:58:20|||||||||1
1762865910000|2025-11-11 12:58:30|||||||||1
1762865940000|2025-11-11 12:59:00|||||||||1
1762865980000|2025-11-11 12:59:40|||||||||2
1762866000000|2025-11-11 13:00:00|||||||||1
1762866010000|2025-11-11 13:00:10|||||||||1
1762866040000|2025-11-11 13:00:40|||||||||1
1762866070000|2025-11-11 13:01:10|||||||||4
1762866080000|2025-11-11 13:01:20|||||||||1
1762866100000|2025-11-11 13:01:40|||||||||1
1762866140000|2025-11-11 13:02:20|||||||||1
1762866150000|2025-11-11 13:02:30|||||||||1
1762866170000|2025-11-11 13:02:50|||||||||1
1762866190000|2025-11-11 13:03:10|||||||||1
1762866200000|2025-11-11 13:03:20|||||||||1
1762866230000|2025-11-11 13:03:50|||||||||1
1762866240000|2025-11-11 13:04:00|||||||||1
1762866250000|2025-11-11 13:04:10|||||||||1
1762866260000|2025-11-11 13:04:20|||||||||1
1762866290000|2025-11-11 13:04:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|63
1762866300000|2025-11-11 13:05:00|||||||||2
1762866320000|2025-11-11 13:05:20|||||||||1
1762866330000|2025-11-11 13:05:30|||||||||1
1762866360000|2025-11-11 13:06:00|||||||||1
1762866390000|2025-11-11 13:06:30|||||||||1
1762866410000|2025-11-11 13:06:50|||||||||2
1762866420000|2025-11-11 13:07:00|||||||||1
1762866460000|2025-11-11 13:07:40|||||||||1
1762866480000|2025-11-11 13:08:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|30
1762866490000|2025-11-11 13:08:10|||||||||2
1762866510000|2025-11-11 13:08:30|||||||||6
1762866520000|2025-11-11 13:08:40|||||||||1
1762866540000|2025-11-11 13:09:00|||||||||4
1762866550000|2025-11-11 13:09:10|||||||||1
1762866580000|2025-11-11 13:09:40|||||||||2
1762866620000|2025-11-11 13:10:20|||||||||1
1762866650000|2025-11-11 13:10:50|||||||||1
1762866660000|2025-11-11 13:11:00|||||||||1
1762866680000|2025-11-11 13:11:20|||||||||1
1762866710000|2025-11-11 13:11:50|||||||||3
1762866740000|2025-11-11 13:12:20|||||||||2
1762866750000|2025-11-11 13:12:30|||||||||1
1762866780000|2025-11-11 13:13:00|||||||||2
1762866810000|2025-11-11 13:13:30|||||||||2
1762866840000|2025-11-11 13:14:00|||||||||1
1762866850000|2025-11-11 13:14:10|||||||||1
1762866870000|2025-11-11 13:14:30|||||||||1
1762866890000|2025-11-11 13:14:50|||||||||4
1762866900000|2025-11-11 13:15:00|||||||||1
1762866940000|2025-11-11 13:15:40|||||||||1
1762866970000|2025-11-11 13:16:10|||||||||1
1762866980000|2025-11-11 13:16:20|||||||||1
1762867000000|2025-11-11 13:16:40|||||||||2
1762867030000|2025-11-11 13:17:10|||||||||1
1762867060000|2025-11-11 13:17:40|||||||||2
1762867090000|2025-11-11 13:18:10|||||||||1
1762867100000|2025-11-11 13:18:20|||||||||1
1762867130000|2025-11-11 13:18:50|||||||||1
1762867160000|2025-11-11 13:19:20|||||||||10
1762867170000|2025-11-11 13:19:30|||||||||1
1762867190000|2025-11-11 13:19:50|||||||||4
1762867220000|2025-11-11 13:20:20|||||||||1
1762867250000|2025-11-11 13:20:50|||||||||1
1762867260000|2025-11-11 13:21:00|||||||||2
1762867290000|2025-11-11 13:21:30|||||||||1
1762867320000|2025-11-11 13:22:00|||||||||1
1762867330000|2025-11-11 13:22:10|||||||||1
1762867340000|2025-11-11 13:22:20|||||||||1
1762867350000|2025-11-11 13:22:30|||||||||11
1762867380000|2025-11-11 13:23:00|||||||||1
1762867420000|2025-11-11 13:23:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|138
1762867430000|2025-11-11 13:23:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1762867440000|2025-11-11 13:24:00|||||||||2
1762867450000|2025-11-11 13:24:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|25
1762867480000|2025-11-11 13:24:40|||||||||6
1762867510000|2025-11-11 13:25:10|||||||||2
1762867520000|2025-11-11 13:25:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1762867530000|2025-11-11 13:25:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1762867540000|2025-11-11 13:25:40|||||||||1
1762867550000|2025-11-11 13:25:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1762867580000|2025-11-11 13:26:20|||||||||1
1762867610000|2025-11-11 13:26:50|||||||||2
1762867640000|2025-11-11 13:27:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|6
1762867660000|2025-11-11 13:27:40|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|13
1762867670000|2025-11-11 13:27:50|||||||||1
1762867680000|2025-11-11 13:28:00|||||||||1
1762867700000|2025-11-11 13:28:20|||||||||2
1762867720000|2025-11-11 13:28:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762867730000|2025-11-11 13:28:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1762867740000|2025-11-11 13:29:00|||||||||1
1762867770000|2025-11-11 13:29:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1762867780000|2025-11-11 13:29:40|||||||||1
1762867800000|2025-11-11 13:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|208
1762867820000|2025-11-11 13:30:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|15
1762867830000|2025-11-11 13:30:30|||||||||1
1762867860000|2025-11-11 13:31:00|||||||||1
1762867900000|2025-11-11 13:31:40|||||||||1
1762867930000|2025-11-11 13:32:10|||||||||1
1762867940000|2025-11-11 13:32:20|||||||||1
1762867950000|2025-11-11 13:32:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762867960000|2025-11-11 13:32:40|||||||||1
1762867990000|2025-11-11 13:33:10|||||||||1
1762868010000|2025-11-11 13:33:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|6
1762868020000|2025-11-11 13:33:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1762868060000|2025-11-11 13:34:20|||||||||1
1762868090000|2025-11-11 13:34:50|||||||||1
1762868110000|2025-11-11 13:35:10|||||||||1
1762868120000|2025-11-11 13:35:20|||||||||1
1762868150000|2025-11-11 13:35:50|||||||||1
1762868170000|2025-11-11 13:36:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762868180000|2025-11-11 13:36:20|||||||||1
1762868190000|2025-11-11 13:36:30|||||||||1
1762868220000|2025-11-11 13:37:00|||||||||1
1762868240000|2025-11-11 13:37:20|||||||||1
1762868250000|2025-11-11 13:37:30|||||||||1
1762868280000|2025-11-11 13:38:00|||||||||3
1762868310000|2025-11-11 13:38:30|||||||||1
1762868340000|2025-11-11 13:39:00|||||||||1
1762868360000|2025-11-11 13:39:20|||||||||2
1762868380000|2025-11-11 13:39:40|||||||||1
1762868410000|2025-11-11 13:40:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1762868440000|2025-11-11 13:40:40|||||||||3
1762868470000|2025-11-11 13:41:10|||||||||1
1762868500000|2025-11-11 13:41:40|||||||||1
1762868530000|2025-11-11 13:42:10|||||||||2
1762868540000|2025-11-11 13:42:20|||||||||1
1762868570000|2025-11-11 13:42:50|||||||||1
1762868600000|2025-11-11 13:43:20|||||||||1
1762868610000|2025-11-11 13:43:30|||||||||2
1762868620000|2025-11-11 13:43:40|||||||||1
1762868630000|2025-11-11 13:43:50|||||||||1
1762868660000|2025-11-11 13:44:20|||||||||1
1762868700000|2025-11-11 13:45:00|||||||||3
1762868730000|2025-11-11 13:45:30|||||||||1
1762868750000|2025-11-11 13:45:50|||||||||1
1762868760000|2025-11-11 13:46:00|||||||||1
1762868770000|2025-11-11 13:46:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|61
1762868780000|2025-11-11 13:46:20|||||||||60
1762868790000|2025-11-11 13:46:30|||||||||5
1762868820000|2025-11-11 13:47:00|||||||||1
1762868860000|2025-11-11 13:47:40|||||||||1
1762868870000|2025-11-11 13:47:50|||||||||1
1762868890000|2025-11-11 13:48:10|||||||||1
1762868920000|2025-11-11 13:48:40|||||||||1
1762868950000|2025-11-11 13:49:10|||||||||2
1762868980000|2025-11-11 13:49:40|||||||||1
1762869020000|2025-11-11 13:50:20|||||||||1
1762869030000|2025-11-11 13:50:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762869040000|2025-11-11 13:50:40|||||||||1
1762869050000|2025-11-11 13:50:50|||||||||1
1762869080000|2025-11-11 13:51:20|||||||||1
1762869110000|2025-11-11 13:51:50|||||||||1
1762869120000|2025-11-11 13:52:00|||||||||1
1762869140000|2025-11-11 13:52:20|||||||||1
1762869160000|2025-11-11 13:52:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|15
1762869180000|2025-11-11 13:53:00|||||||||2
1762869190000|2025-11-11 13:53:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|5
1762869210000|2025-11-11 13:53:30|||||||||1
1762869220000|2025-11-11 13:53:40|||||||||5
1762869230000|2025-11-11 13:53:50|||||||||1
1762869240000|2025-11-11 13:54:00|||||||||1
1762869270000|2025-11-11 13:54:30|||||||||1
1762869290000|2025-11-11 13:54:50|||||||||1
1762869300000|2025-11-11 13:55:00|||||||||1
1762869340000|2025-11-11 13:55:40|||||||||1
1762869370000|2025-11-11 13:56:10|||||||||2
1762869400000|2025-11-11 13:56:40|||||||||1
1762869430000|2025-11-11 13:57:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1762869460000|2025-11-11 13:57:40|||||||||2
1762869500000|2025-11-11 13:58:20|||||||||1
1762869510000|2025-11-11 13:58:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|100
1762869530000|2025-11-11 13:58:50|||||||||1
1762869540000|2025-11-11 13:59:00|||||||||1
1762869560000|2025-11-11 13:59:20|||||||||1
1762869590000|2025-11-11 13:59:50|||||||||2
1762869620000|2025-11-11 14:00:20|||||||||2
1762869660000|2025-11-11 14:01:00|||||||||1
1762869690000|2025-11-11 14:01:30|||||||||1
1762869710000|2025-11-11 14:01:50|||||||||1
1762869720000|2025-11-11 14:02:00|||||||||1
1762869740000|2025-11-11 14:02:20|||||||||10
1762869750000|2025-11-11 14:02:30|||||||||1
1762869770000|2025-11-11 14:02:50|||||||||1
1762869780000|2025-11-11 14:03:00|||||||||1
1762869790000|2025-11-11 14:03:10|||||||||88
1762869820000|2025-11-11 14:03:40|||||||||1
1762869850000|2025-11-11 14:04:10|||||||||1
1762869880000|2025-11-11 14:04:40|||||||||2
1762869910000|2025-11-11 14:05:10|||||||||1
1762869940000|2025-11-11 14:05:40|||||||||1
1762869960000|2025-11-11 14:06:00|||||||||1
1762869980000|2025-11-11 14:06:20|||||||||1
1762870010000|2025-11-11 14:06:50|||||||||1
1762870020000|2025-11-11 14:07:00|||||||||101
1762870030000|2025-11-11 14:07:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1762870040000|2025-11-11 14:07:20|||||||||1
1762870070000|2025-11-11 14:07:50|||||||||1
1762870100000|2025-11-11 14:08:20|||||||||4
1762870130000|2025-11-11 14:08:50|||||||||1
1762870140000|2025-11-11 14:09:00|||||||||5
1762870150000|2025-11-11 14:09:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|258
1762870160000|2025-11-11 14:09:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1762870170000|2025-11-11 14:09:30|||||||||1
1762870180000|2025-11-11 14:09:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762870200000|2025-11-11 14:10:00|||||||||1
1762870210000|2025-11-11 14:10:10|||||||||1
1762870230000|2025-11-11 14:10:30|||||||||1
1762870250000|2025-11-11 14:10:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762870260000|2025-11-11 14:11:00|||||||||1
1762870290000|2025-11-11 14:11:30|||||||||6
1762870300000|2025-11-11 14:11:40|||||||||2
1762870330000|2025-11-11 14:12:10|||||||||1
1762870360000|2025-11-11 14:12:40|||||||||1
1762870380000|2025-11-11 14:13:00|||||||||1
1762870390000|2025-11-11 14:13:10|||||||||1
1762870420000|2025-11-11 14:13:40|||||||||1
1762870460000|2025-11-11 14:14:20|||||||||2
1762870490000|2025-11-11 14:14:50|||||||||1
1762870510000|2025-11-11 14:15:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|12
1762870520000|2025-11-11 14:15:20|||||||||1
1762870550000|2025-11-11 14:15:50|||||||||1
1762870580000|2025-11-11 14:16:20|||||||||1
1762870600000|2025-11-11 14:16:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1762870620000|2025-11-11 14:17:00|||||||||1
1762870640000|2025-11-11 14:17:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762870650000|2025-11-11 14:17:30|||||||||1
1762870680000|2025-11-11 14:18:00|||||||||1
1762870690000|2025-11-11 14:18:10|||||||||6
1762870710000|2025-11-11 14:18:30|||||||||1
1762870720000|2025-11-11 14:18:40|||||||||1
1762870740000|2025-11-11 14:19:00|||||||||1
1762870760000|2025-11-11 14:19:20|||||||||8
1762870770000|2025-11-11 14:19:30|||||||||1
1762870780000|2025-11-11 14:19:40|||||||||1
1762870800000|2025-11-11 14:20:00|||||||||1
1762870810000|2025-11-11 14:20:10|||||||||1
1762870820000|2025-11-11 14:20:20|||||||||1
1762870840000|2025-11-11 14:20:40|||||||||1
1762870870000|2025-11-11 14:21:10|||||||||4
1762870880000|2025-11-11 14:21:20|||||||||1
1762870890000|2025-11-11 14:21:30|||||||||1
1762870900000|2025-11-11 14:21:40|||||||||1
1762870930000|2025-11-11 14:22:10|||||||||14
1762870940000|2025-11-11 14:22:20|||||||||3
1762870970000|2025-11-11 14:22:50|||||||||3
1762871000000|2025-11-11 14:23:20|||||||||1
1762871010000|2025-11-11 14:23:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762871020000|2025-11-11 14:23:40|||||||||1
1762871050000|2025-11-11 14:24:10|||||||||3
1762871080000|2025-11-11 14:24:40|||||||||1
1762871110000|2025-11-11 14:25:10|||||||||1
1762871120000|2025-11-11 14:25:20|||||||||1
1762871140000|2025-11-11 14:25:40|||||||||3
1762871180000|2025-11-11 14:26:20|||||||||1
1762871190000|2025-11-11 14:26:30|||||||||1
1762871200000|2025-11-11 14:26:40|||||||||6
1762871210000|2025-11-11 14:26:50|||||||||1
1762871220000|2025-11-11 14:27:00|||||||||1
1762871240000|2025-11-11 14:27:20|||||||||1
1762871250000|2025-11-11 14:27:30|||||||||1
1762871270000|2025-11-11 14:27:50|||||||||5
1762871290000|2025-11-11 14:28:10|||||||||1
1762871300000|2025-11-11 14:28:20|||||||||2
1762871320000|2025-11-11 14:28:40|||||||||20
1762871340000|2025-11-11 14:29:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|10
1762871350000|2025-11-11 14:29:10|||||||||1
1762871380000|2025-11-11 14:29:40|||||||||1
1762871390000|2025-11-11 14:29:50|||||||||4
1762871400000|2025-11-11 14:30:00|||||||||1
1762871420000|2025-11-11 14:30:20|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|264
1762871430000|2025-11-11 14:30:30|||||||||30
1762871440000|2025-11-11 14:30:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|17
1762871450000|2025-11-11 14:30:50|||||||||1
1762871480000|2025-11-11 14:31:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1762871490000|2025-11-11 14:31:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|21
1762871510000|2025-11-11 14:31:50|||||||||1
1762871540000|2025-11-11 14:32:20|18.16|18.08|18.16|18.08|18.16|18.08|18.13|18.05|124
1762871560000|2025-11-11 14:32:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1762871570000|2025-11-11 14:32:50|||||||||3
1762871580000|2025-11-11 14:33:00|||||||||2
1762871600000|2025-11-11 14:33:20|||||||||2
1762871610000|2025-11-11 14:33:30|||||||||12
1762871620000|2025-11-11 14:33:40|||||||||1
1762871640000|2025-11-11 14:34:00|||||||||1
1762871650000|2025-11-11 14:34:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|77
1762871660000|2025-11-11 14:34:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|25
1762871670000|2025-11-11 14:34:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|51
1762871680000|2025-11-11 14:34:40|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|2
1762871690000|2025-11-11 14:34:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762871720000|2025-11-11 14:35:20|||||||||1
1762871730000|2025-11-11 14:35:30|||||||||1
1762871740000|2025-11-11 14:35:40|||||||||1
1762871760000|2025-11-11 14:36:00|||||||||2
1762871780000|2025-11-11 14:36:20|||||||||1
1762871810000|2025-11-11 14:36:50|||||||||1
1762871820000|2025-11-11 14:37:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|26
1762871850000|2025-11-11 14:37:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1762871860000|2025-11-11 14:37:40|||||||||1
1762871880000|2025-11-11 14:38:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|79
1762871900000|2025-11-11 14:38:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1762871920000|2025-11-11 14:38:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|5
1762871930000|2025-11-11 14:38:50|||||||||1
1762871950000|2025-11-11 14:39:10|||||||||1
1762871960000|2025-11-11 14:39:20|||||||||2
1762871970000|2025-11-11 14:39:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|10
1762871980000|2025-11-11 14:39:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762872000000|2025-11-11 14:40:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|3
1762872020000|2025-11-11 14:40:20|||||||||1
1762872040000|2025-11-11 14:40:40|||||||||1
1762872060000|2025-11-11 14:41:00|||||||||2
1762872070000|2025-11-11 14:41:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|12
1762872090000|2025-11-11 14:41:30|||||||||1
1762872120000|2025-11-11 14:42:00|||||||||1
1762872140000|2025-11-11 14:42:20|||||||||12
1762872150000|2025-11-11 14:42:30|||||||||1
1762872160000|2025-11-11 14:42:40|18.21|18.13|18.22|18.14|18.23|18.15|18.2|18.12|1
1762872180000|2025-11-11 14:43:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1762872190000|2025-11-11 14:43:10|||||||||1
1762872220000|2025-11-11 14:43:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1762872240000|2025-11-11 14:44:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762872250000|2025-11-11 14:44:10|||||||||1
1762872270000|2025-11-11 14:44:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762872280000|2025-11-11 14:44:40|||||||||1
1762872290000|2025-11-11 14:44:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|7
1762872310000|2025-11-11 14:45:10|||||||||1
1762872330000|2025-11-11 14:45:30|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|4
1762872340000|2025-11-11 14:45:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1762872350000|2025-11-11 14:45:50|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|17
1762872380000|2025-11-11 14:46:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1762872400000|2025-11-11 14:46:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1762872410000|2025-11-11 14:46:50|||||||||1
1762872440000|2025-11-11 14:47:20|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|9
1762872460000|2025-11-11 14:47:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762872470000|2025-11-11 14:47:50|||||||||1
1762872480000|2025-11-11 14:48:00|||||||||1
1762872490000|2025-11-11 14:48:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1762872500000|2025-11-11 14:48:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1762872520000|2025-11-11 14:48:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762872540000|2025-11-11 14:49:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1762872560000|2025-11-11 14:49:20|18.16|18.08|18.2|18.12|18.2|18.12|18.15|18.07|6
1762872570000|2025-11-11 14:49:30|||||||||1
1762872580000|2025-11-11 14:49:40|||||||||4
1762872600000|2025-11-11 14:50:00|||||||||2
1762872610000|2025-11-11 14:50:10|||||||||2
1762872620000|2025-11-11 14:50:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762872630000|2025-11-11 14:50:30|||||||||1
1762872650000|2025-11-11 14:50:50|||||||||10
1762872660000|2025-11-11 14:51:00|||||||||1
1762872670000|2025-11-11 14:51:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1762872690000|2025-11-11 14:51:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762872700000|2025-11-11 14:51:40|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|1
1762872710000|2025-11-11 14:51:50|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|6
1762872720000|2025-11-11 14:52:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762872730000|2025-11-11 14:52:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1762872760000|2025-11-11 14:52:40|||||||||1
1762872770000|2025-11-11 14:52:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|62
1762872790000|2025-11-11 14:53:10|||||||||27
1762872800000|2025-11-11 14:53:20|||||||||63
1762872820000|2025-11-11 14:53:40|||||||||2
1762872860000|2025-11-11 14:54:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|3
1762872890000|2025-11-11 14:54:50|||||||||1
1762872920000|2025-11-11 14:55:20|||||||||2
1762872930000|2025-11-11 14:55:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|65
1762872950000|2025-11-11 14:55:50|||||||||1
1762872970000|2025-11-11 14:56:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1762873000000|2025-11-11 14:56:40|||||||||1
1762873020000|2025-11-11 14:57:00|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|126
1762873030000|2025-11-11 14:57:10|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|5
1762873050000|2025-11-11 14:57:30|||||||||2
1762873070000|2025-11-11 14:57:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|7
1762873080000|2025-11-11 14:58:00|||||||||1
1762873090000|2025-11-11 14:58:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1762873130000|2025-11-11 14:58:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762873140000|2025-11-11 14:59:00|||||||||1
1762873150000|2025-11-11 14:59:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1762873160000|2025-11-11 14:59:20|||||||||1
1762873170000|2025-11-11 14:59:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|588
1762873190000|2025-11-11 14:59:50|||||||||2
1762873220000|2025-11-11 15:00:20|||||||||1
1762873240000|2025-11-11 15:00:40|||||||||1
1762873270000|2025-11-11 15:01:10|||||||||1
1762873300000|2025-11-11 15:01:40|||||||||4
1762873310000|2025-11-11 15:01:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|25
1762873320000|2025-11-11 15:02:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1762873330000|2025-11-11 15:02:10|||||||||17
1762873340000|2025-11-11 15:02:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1762873370000|2025-11-11 15:02:50|||||||||1
1762873380000|2025-11-11 15:03:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|10
1762873390000|2025-11-11 15:03:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1762873400000|2025-11-11 15:03:20|||||||||2
1762873420000|2025-11-11 15:03:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1762873440000|2025-11-11 15:04:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1762873450000|2025-11-11 15:04:10|||||||||1
1762873470000|2025-11-11 15:04:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762873490000|2025-11-11 15:04:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1762873500000|2025-11-11 15:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1762873510000|2025-11-11 15:05:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762873520000|2025-11-11 15:05:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1762873540000|2025-11-11 15:05:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|82
1762873560000|2025-11-11 15:06:00|||||||||1
1762873570000|2025-11-11 15:06:10|||||||||1
1762873590000|2025-11-11 15:06:30|18.17|18.09|18.19|18.11|18.19|18.11|18.16|18.08|13
1762873600000|2025-11-11 15:06:40|||||||||20
1762873610000|2025-11-11 15:06:50|||||||||1
1762873620000|2025-11-11 15:07:00|||||||||1
1762873650000|2025-11-11 15:07:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762873660000|2025-11-11 15:07:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|31
1762873690000|2025-11-11 15:08:10|||||||||1
1762873720000|2025-11-11 15:08:40|||||||||52
1762873730000|2025-11-11 15:08:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|38
1762873740000|2025-11-11 15:09:00|||||||||1
1762873750000|2025-11-11 15:09:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762873770000|2025-11-11 15:09:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|112
1762873780000|2025-11-11 15:09:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|16
1762873790000|2025-11-11 15:09:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|1
1762873810000|2025-11-11 15:10:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|1
1762873820000|2025-11-11 15:10:20|||||||||2
1762873830000|2025-11-11 15:10:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1762873840000|2025-11-11 15:10:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762873860000|2025-11-11 15:11:00|||||||||1
1762873910000|2025-11-11 15:11:50|||||||||2
1762873940000|2025-11-11 15:12:20|||||||||15
1762873950000|2025-11-11 15:12:30|||||||||20
1762873960000|2025-11-11 15:12:40|||||||||1
1762873970000|2025-11-11 15:12:50|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|11
1762873990000|2025-11-11 15:13:10|||||||||2
1762874000000|2025-11-11 15:13:20|18.17|18.09|18.19|18.11|18.19|18.11|18.16|18.08|8
1762874030000|2025-11-11 15:13:50|||||||||1
1762874040000|2025-11-11 15:14:00|||||||||2
1762874050000|2025-11-11 15:14:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762874060000|2025-11-11 15:14:20|||||||||15
1762874070000|2025-11-11 15:14:30|||||||||1
1762874100000|2025-11-11 15:15:00|||||||||1
1762874110000|2025-11-11 15:15:10|||||||||3
1762874120000|2025-11-11 15:15:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|2
1762874140000|2025-11-11 15:15:40|||||||||1
1762874170000|2025-11-11 15:16:10|||||||||1
1762874200000|2025-11-11 15:16:40|||||||||1
1762874230000|2025-11-11 15:17:10|||||||||1
1762874240000|2025-11-11 15:17:20|||||||||5
1762874250000|2025-11-11 15:17:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|81
1762874260000|2025-11-11 15:17:40|||||||||1
1762874280000|2025-11-11 15:18:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|16
1762874300000|2025-11-11 15:18:20|||||||||1
1762874310000|2025-11-11 15:18:30|||||||||2
1762874320000|2025-11-11 15:18:40|||||||||3
1762874330000|2025-11-11 15:18:50|||||||||2
1762874350000|2025-11-11 15:19:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|34
1762874360000|2025-11-11 15:19:20|||||||||2
1762874370000|2025-11-11 15:19:30|||||||||26
1762874380000|2025-11-11 15:19:40|||||||||1
1762874410000|2025-11-11 15:20:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1762874420000|2025-11-11 15:20:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|36
1762874450000|2025-11-11 15:20:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762874460000|2025-11-11 15:21:00|||||||||2
1762874470000|2025-11-11 15:21:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762874490000|2025-11-11 15:21:30|||||||||1
1762874520000|2025-11-11 15:22:00|||||||||1
1762874540000|2025-11-11 15:22:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|1
1762874550000|2025-11-11 15:22:30|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|22
1762874560000|2025-11-11 15:22:40|||||||||1
1762874570000|2025-11-11 15:22:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762874580000|2025-11-11 15:23:00|||||||||1
1762874600000|2025-11-11 15:23:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1762874610000|2025-11-11 15:23:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762874620000|2025-11-11 15:23:40|||||||||2
1762874640000|2025-11-11 15:24:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1762874650000|2025-11-11 15:24:10|||||||||1
1762874680000|2025-11-11 15:24:40|||||||||6
1762874700000|2025-11-11 15:25:00|||||||||1
1762874710000|2025-11-11 15:25:10|||||||||2
1762874720000|2025-11-11 15:25:20|||||||||5
1762874740000|2025-11-11 15:25:40|||||||||1
1762874780000|2025-11-11 15:26:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1762874790000|2025-11-11 15:26:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|64
1762874810000|2025-11-11 15:26:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|12
1762874820000|2025-11-11 15:27:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1762874830000|2025-11-11 15:27:10|||||||||2
1762874840000|2025-11-11 15:27:20|||||||||1
1762874870000|2025-11-11 15:27:50|||||||||1
1762874900000|2025-11-11 15:28:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|2
1762874920000|2025-11-11 15:28:40|||||||||1
1762874930000|2025-11-11 15:28:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1762874940000|2025-11-11 15:29:00|||||||||2
1762874950000|2025-11-11 15:29:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762874970000|2025-11-11 15:29:30|||||||||1
1762874980000|2025-11-11 15:29:40|||||||||4
1762875000000|2025-11-11 15:30:00|||||||||2
1762875010000|2025-11-11 15:30:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|3
1762875020000|2025-11-11 15:30:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|10
1762875030000|2025-11-11 15:30:30|||||||||5
1762875060000|2025-11-11 15:31:00|||||||||1
1762875080000|2025-11-11 15:31:20|||||||||12
1762875100000|2025-11-11 15:31:40|||||||||1
1762875120000|2025-11-11 15:32:00|||||||||5
1762875130000|2025-11-11 15:32:10|||||||||3
1762875150000|2025-11-11 15:32:30|||||||||1
1762875160000|2025-11-11 15:32:40|||||||||1
1762875170000|2025-11-11 15:32:50|||||||||1
1762875180000|2025-11-11 15:33:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762875190000|2025-11-11 15:33:10|||||||||12
1762875210000|2025-11-11 15:33:30|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|5
1762875230000|2025-11-11 15:33:50|||||||||1
1762875240000|2025-11-11 15:34:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|19
1762875250000|2025-11-11 15:34:10|||||||||1
1762875280000|2025-11-11 15:34:40|||||||||1
1762875290000|2025-11-11 15:34:50|||||||||3
1762875310000|2025-11-11 15:35:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|15
1762875350000|2025-11-11 15:35:50|||||||||4
1762875360000|2025-11-11 15:36:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762875370000|2025-11-11 15:36:10|||||||||1
1762875390000|2025-11-11 15:36:30|||||||||1
1762875420000|2025-11-11 15:37:00|||||||||2
1762875440000|2025-11-11 15:37:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|30
1762875460000|2025-11-11 15:37:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762875470000|2025-11-11 15:37:50|||||||||5
1762875480000|2025-11-11 15:38:00|||||||||1
1762875510000|2025-11-11 15:38:30|||||||||1
1762875540000|2025-11-11 15:39:00|||||||||1
1762875550000|2025-11-11 15:39:10|||||||||1
1762875570000|2025-11-11 15:39:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1762875590000|2025-11-11 15:39:50|||||||||1
1762875620000|2025-11-11 15:40:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1762875640000|2025-11-11 15:40:40|||||||||1
1762875650000|2025-11-11 15:40:50|||||||||1
1762875670000|2025-11-11 15:41:10|||||||||2
1762875700000|2025-11-11 15:41:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|29
1762875710000|2025-11-11 15:41:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1762875720000|2025-11-11 15:42:00|||||||||1
1762875740000|2025-11-11 15:42:20|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|16
1762875770000|2025-11-11 15:42:50|||||||||1
1762875800000|2025-11-11 15:43:20|||||||||1
1762875820000|2025-11-11 15:43:40|||||||||14
1762875830000|2025-11-11 15:43:50|||||||||2
1762875840000|2025-11-11 15:44:00|||||||||1
1762875860000|2025-11-11 15:44:20|||||||||1
1762875870000|2025-11-11 15:44:30|||||||||5
1762875890000|2025-11-11 15:44:50|||||||||1
1762875900000|2025-11-11 15:45:00|||||||||1
1762875920000|2025-11-11 15:45:20|||||||||1
1762875930000|2025-11-11 15:45:30|||||||||1
1762875940000|2025-11-11 15:45:40|||||||||16
1762875950000|2025-11-11 15:45:50|||||||||1
1762875960000|2025-11-11 15:46:00|||||||||1
1762875980000|2025-11-11 15:46:20|||||||||25
1762875990000|2025-11-11 15:46:30|||||||||2
1762876010000|2025-11-11 15:46:50|||||||||1
1762876020000|2025-11-11 15:47:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|53
1762876040000|2025-11-11 15:47:20|||||||||1
1762876070000|2025-11-11 15:47:50|||||||||2
1762876090000|2025-11-11 15:48:10|||||||||1
1762876100000|2025-11-11 15:48:20|||||||||1
1762876120000|2025-11-11 15:48:40|||||||||8
1762876130000|2025-11-11 15:48:50|||||||||1
1762876150000|2025-11-11 15:49:10|||||||||1
1762876170000|2025-11-11 15:49:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|334
1762876180000|2025-11-11 15:49:40|||||||||5
1762876220000|2025-11-11 15:50:20|||||||||1
1762876230000|2025-11-11 15:50:30|||||||||11
1762876250000|2025-11-11 15:50:50|||||||||12
1762876260000|2025-11-11 15:51:00|||||||||7
1762876280000|2025-11-11 15:51:20|||||||||1
1762876290000|2025-11-11 15:51:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762876310000|2025-11-11 15:51:50|||||||||10
1762876340000|2025-11-11 15:52:20|||||||||1
1762876350000|2025-11-11 15:52:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1762876360000|2025-11-11 15:52:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762876370000|2025-11-11 15:52:50|||||||||1
1762876380000|2025-11-11 15:53:00|||||||||1
1762876390000|2025-11-11 15:53:10|||||||||39
1762876400000|2025-11-11 15:53:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|11
1762876410000|2025-11-11 15:53:30|||||||||1
1762876440000|2025-11-11 15:54:00|||||||||1
1762876470000|2025-11-11 15:54:30|||||||||8
1762876500000|2025-11-11 15:55:00|||||||||1
1762876510000|2025-11-11 15:55:10|||||||||1
1762876540000|2025-11-11 15:55:40|||||||||1
1762876550000|2025-11-11 15:55:50|||||||||4
1762876570000|2025-11-11 15:56:10|||||||||1
1762876590000|2025-11-11 15:56:30|||||||||2
1762876600000|2025-11-11 15:56:40|||||||||2
1762876610000|2025-11-11 15:56:50|||||||||1
1762876630000|2025-11-11 15:57:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|191
1762876640000|2025-11-11 15:57:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1762876660000|2025-11-11 15:57:40|||||||||1
1762876670000|2025-11-11 15:57:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|61
1762876700000|2025-11-11 15:58:20|||||||||1
1762876730000|2025-11-11 15:58:50|||||||||2
1762876760000|2025-11-11 15:59:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1762876770000|2025-11-11 15:59:30|||||||||1
1762876790000|2025-11-11 15:59:50|||||||||3
1762876820000|2025-11-11 16:00:20|||||||||1
1762876840000|2025-11-11 16:00:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762876850000|2025-11-11 16:00:50|||||||||136
1762876860000|2025-11-11 16:01:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|18
1762876870000|2025-11-11 16:01:10|||||||||1
1762876890000|2025-11-11 16:01:30|||||||||1
1762876900000|2025-11-11 16:01:40|||||||||8
1762876920000|2025-11-11 16:02:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1762876930000|2025-11-11 16:02:10|||||||||1
1762876950000|2025-11-11 16:02:30|||||||||1
1762876980000|2025-11-11 16:03:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|32
1762877010000|2025-11-11 16:03:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762877020000|2025-11-11 16:03:40|||||||||1
1762877050000|2025-11-11 16:04:10|||||||||2
1762877080000|2025-11-11 16:04:40|18.22|18.14|18.24|18.16|18.25|18.17|18.22|18.14|111
1762877090000|2025-11-11 16:04:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1762877110000|2025-11-11 16:05:10|||||||||1
1762877140000|2025-11-11 16:05:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|53
1762877160000|2025-11-11 16:06:00|||||||||1
1762877170000|2025-11-11 16:06:10|||||||||15
1762877180000|2025-11-11 16:06:20|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|6
1762877210000|2025-11-11 16:06:50|||||||||1
1762877240000|2025-11-11 16:07:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|11
1762877250000|2025-11-11 16:07:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762877260000|2025-11-11 16:07:40|||||||||1
1762877270000|2025-11-11 16:07:50|||||||||2
1762877280000|2025-11-11 16:08:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1762877290000|2025-11-11 16:08:10|||||||||1
1762877330000|2025-11-11 16:08:50|||||||||1
1762877340000|2025-11-11 16:09:00|||||||||1
1762877350000|2025-11-11 16:09:10|||||||||1
1762877370000|2025-11-11 16:09:30|||||||||1
1762877380000|2025-11-11 16:09:40|||||||||12
1762877390000|2025-11-11 16:09:50|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|93
1762877430000|2025-11-11 16:10:30|||||||||1
1762877460000|2025-11-11 16:11:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1762877470000|2025-11-11 16:11:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|15
1762877500000|2025-11-11 16:11:40|||||||||1
1762877510000|2025-11-11 16:11:50|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|7
1762877520000|2025-11-11 16:12:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1762877530000|2025-11-11 16:12:10|||||||||1
1762877550000|2025-11-11 16:12:30|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1762877560000|2025-11-11 16:12:40|||||||||1
1762877570000|2025-11-11 16:12:50|||||||||1
1762877590000|2025-11-11 16:13:10|||||||||4
1762877600000|2025-11-11 16:13:20|||||||||1
1762877620000|2025-11-11 16:13:40|||||||||1
1762877630000|2025-11-11 16:13:50|||||||||1
1762877660000|2025-11-11 16:14:20|||||||||1
1762877670000|2025-11-11 16:14:30|||||||||27
1762877690000|2025-11-11 16:14:50|||||||||5
1762877720000|2025-11-11 16:15:20|||||||||10
1762877840000|2025-11-11 16:17:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1762877930000|2025-11-11 16:18:50|||||||||1
1762877940000|2025-11-11 16:19:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|80
1762877970000|2025-11-11 16:19:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1762878000000|2025-11-11 16:20:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1762878010000|2025-11-11 16:20:10|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|2
1762878020000|2025-11-11 16:20:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|2
1762878060000|2025-11-11 16:21:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|44
1762878070000|2025-11-11 16:21:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1762878090000|2025-11-11 16:21:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1762878110000|2025-11-11 16:21:50|||||||||1
1762878120000|2025-11-11 16:22:00|||||||||1
1762878140000|2025-11-11 16:22:20|||||||||2
1762878150000|2025-11-11 16:22:30|||||||||1
1762878160000|2025-11-11 16:22:40|||||||||5
1762878170000|2025-11-11 16:22:50|||||||||1
1762878190000|2025-11-11 16:23:10|||||||||6
1762878200000|2025-11-11 16:23:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1762878230000|2025-11-11 16:23:50|||||||||5
1762878260000|2025-11-11 16:24:20|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|302
1762878270000|2025-11-11 16:24:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762878290000|2025-11-11 16:24:50|||||||||1
1762878330000|2025-11-11 16:25:30|||||||||1
1762878370000|2025-11-11 16:26:10|||||||||1
1762878400000|2025-11-11 16:26:40|||||||||1
1762878410000|2025-11-11 16:26:50|||||||||1
1762878420000|2025-11-11 16:27:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|45
1762878430000|2025-11-11 16:27:10|18.13|18.05|18.14|18.06|18.14|18.06|18.12|18.04|39
1762878440000|2025-11-11 16:27:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1762878450000|2025-11-11 16:27:30|||||||||1
1762878460000|2025-11-11 16:27:40|||||||||9
1762878490000|2025-11-11 16:28:10|||||||||11
1762878500000|2025-11-11 16:28:20|||||||||2
1762878510000|2025-11-11 16:28:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|19
1762878520000|2025-11-11 16:28:40|||||||||4
1762878530000|2025-11-11 16:28:50|||||||||2
1762878540000|2025-11-11 16:29:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|11
1762878550000|2025-11-11 16:29:10|||||||||2
1762878560000|2025-11-11 16:29:20|||||||||282
1762878590000|2025-11-11 16:29:50|||||||||7
1762878600000|2025-11-11 16:30:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|4
1762878620000|2025-11-11 16:30:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762878630000|2025-11-11 16:30:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1762878650000|2025-11-11 16:30:50|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|24
1762878670000|2025-11-11 16:31:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762878680000|2025-11-11 16:31:20|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|0
1762878700000|2025-11-11 16:31:40|||||||||17
1762878710000|2025-11-11 16:31:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762878750000|2025-11-11 16:32:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1762878760000|2025-11-11 16:32:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762878900000|2025-11-11 16:35:00|||||||||10
1762878910000|2025-11-11 16:35:10|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|218
1762878920000|2025-11-11 16:35:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762878960000|2025-11-11 16:36:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762878970000|2025-11-11 16:36:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762878980000|2025-11-11 16:36:20|||||||||10
1762878990000|2025-11-11 16:36:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762879000000|2025-11-11 16:36:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|25
1762879080000|2025-11-11 16:38:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|10
1762879090000|2025-11-11 16:38:10|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1762879120000|2025-11-11 16:38:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1762879130000|2025-11-11 16:38:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|11
1762879150000|2025-11-11 16:39:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762879160000|2025-11-11 16:39:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762879170000|2025-11-11 16:39:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762879180000|2025-11-11 16:39:40|||||||||10
1762879200000|2025-11-11 16:40:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1762879210000|2025-11-11 16:40:10|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1762879220000|2025-11-11 16:40:20|||||||||10
1762879240000|2025-11-11 16:40:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1762879260000|2025-11-11 16:41:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|13
1762879320000|2025-11-11 16:42:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|10
1762879340000|2025-11-11 16:42:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762879350000|2025-11-11 16:42:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762879370000|2025-11-11 16:42:50|||||||||16
1762879380000|2025-11-11 16:43:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|10
1762879390000|2025-11-11 16:43:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1762879400000|2025-11-11 16:43:20|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|2
1762879410000|2025-11-11 16:43:30|||||||||7
1762879430000|2025-11-11 16:43:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762879440000|2025-11-11 16:44:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1762879450000|2025-11-11 16:44:10|||||||||1
1762879460000|2025-11-11 16:44:20|||||||||10
1762879500000|2025-11-11 16:45:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762879540000|2025-11-11 16:45:40|||||||||19
1762879610000|2025-11-11 16:46:50|||||||||10
1762879620000|2025-11-11 16:47:00|||||||||100
1762879630000|2025-11-11 16:47:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762879670000|2025-11-11 16:47:50|||||||||10
1762879710000|2025-11-11 16:48:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762879750000|2025-11-11 16:49:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|96
1762879760000|2025-11-11 16:49:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762879770000|2025-11-11 16:49:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|4
1762879830000|2025-11-11 16:50:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|11
1762879840000|2025-11-11 16:50:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|10
1762879850000|2025-11-11 16:50:50|||||||||6
1762879870000|2025-11-11 16:51:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762879880000|2025-11-11 16:51:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|24
1762879890000|2025-11-11 16:51:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|40
1762879900000|2025-11-11 16:51:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762879910000|2025-11-11 16:51:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|8
1762879930000|2025-11-11 16:52:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1762879940000|2025-11-11 16:52:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762879950000|2025-11-11 16:52:30|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1762879960000|2025-11-11 16:52:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1762879970000|2025-11-11 16:52:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1762879990000|2025-11-11 16:53:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762880000000|2025-11-11 16:53:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|10
1762880110000|2025-11-11 16:55:10|||||||||10
1762880130000|2025-11-11 16:55:30|||||||||12
1762880160000|2025-11-11 16:56:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762880190000|2025-11-11 16:56:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762880210000|2025-11-11 16:56:50|||||||||10
1762880220000|2025-11-11 16:57:00|||||||||158
1762880230000|2025-11-11 16:57:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|36
1762880240000|2025-11-11 16:57:20|||||||||40
1762880310000|2025-11-11 16:58:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1762880320000|2025-11-11 16:58:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1762880330000|2025-11-11 16:58:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1762880360000|2025-11-11 16:59:20|||||||||1
1762880390000|2025-11-11 16:59:50|||||||||25
1762880410000|2025-11-11 17:00:10|||||||||15
1762880500000|2025-11-11 17:01:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1762880540000|2025-11-11 17:02:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1762880580000|2025-11-11 17:03:00|||||||||1
1762880710000|2025-11-11 17:05:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762880730000|2025-11-11 17:05:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762880760000|2025-11-11 17:06:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762880790000|2025-11-11 17:06:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1762880820000|2025-11-11 17:07:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762880860000|2025-11-11 17:07:40|||||||||1
1762880880000|2025-11-11 17:08:00|||||||||1
1762880940000|2025-11-11 17:09:00|||||||||1
1762881000000|2025-11-11 17:10:00|||||||||2
1762881090000|2025-11-11 17:11:30|||||||||1
1762881160000|2025-11-11 17:12:40|||||||||1
1762881230000|2025-11-11 17:13:50|||||||||1
1762881330000|2025-11-11 17:15:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1762881350000|2025-11-11 17:15:50|||||||||1
1762881610000|2025-11-11 17:20:10|||||||||1
1762881970000|2025-11-11 17:26:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|3
1762882300000|2025-11-11 17:31:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762882550000|2025-11-11 17:35:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762882670000|2025-11-11 17:37:50|||||||||2
1762882730000|2025-11-11 17:38:50|||||||||1
1762882790000|2025-11-11 17:39:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762882800000|2025-11-11 17:40:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1762882980000|2025-11-11 17:43:00|||||||||41
1762883000000|2025-11-11 17:43:20|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|44
1762883050000|2025-11-11 17:44:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762883140000|2025-11-11 17:45:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762883220000|2025-11-11 17:47:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1762883250000|2025-11-11 17:47:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762883260000|2025-11-11 17:47:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762883270000|2025-11-11 17:47:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762883300000|2025-11-11 17:48:20|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1762883410000|2025-11-11 17:50:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1762883430000|2025-11-11 17:50:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762883440000|2025-11-11 17:50:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762883530000|2025-11-11 17:52:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762883540000|2025-11-11 17:52:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1762883590000|2025-11-11 17:53:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762883600000|2025-11-11 17:53:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762883700000|2025-11-11 17:55:00|||||||||5
1762883800000|2025-11-11 17:56:40|||||||||1
1762883840000|2025-11-11 17:57:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1762883850000|2025-11-11 17:57:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762883870000|2025-11-11 17:57:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762883920000|2025-11-11 17:58:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1762884000000|2025-11-11 18:00:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1762884010000|2025-11-11 18:00:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762884030000|2025-11-11 18:00:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762884180000|2025-11-11 18:03:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762884200000|2025-11-11 18:03:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1762884210000|2025-11-11 18:03:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762884220000|2025-11-11 18:03:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762884280000|2025-11-11 18:04:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762884360000|2025-11-11 18:06:00|||||||||2
1762884610000|2025-11-11 18:10:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|25
1762884620000|2025-11-11 18:10:20|||||||||25
1762884710000|2025-11-11 18:11:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762884720000|2025-11-11 18:12:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762884770000|2025-11-11 18:12:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1762884850000|2025-11-11 18:14:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762884880000|2025-11-11 18:14:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762884910000|2025-11-11 18:15:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762885010000|2025-11-11 18:16:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762885140000|2025-11-11 18:19:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762885560000|2025-11-11 18:26:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1762885620000|2025-11-11 18:27:00|||||||||1
1762885880000|2025-11-11 18:31:20|||||||||10
1762885890000|2025-11-11 18:31:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1762885910000|2025-11-11 18:31:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762885940000|2025-11-11 18:32:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762886010000|2025-11-11 18:33:30|||||||||3
1762886070000|2025-11-11 18:34:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|2
1762886190000|2025-11-11 18:36:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762886290000|2025-11-11 18:38:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1762886400000|2025-11-11 18:40:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1762887600000|2025-11-11 19:00:00|||||||||1
1762887630000|2025-11-11 19:00:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1762888050000|2025-11-11 19:07:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762888070000|2025-11-11 19:07:50|||||||||1
1762888320000|2025-11-11 19:12:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762888350000|2025-11-11 19:12:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1762888360000|2025-11-11 19:12:40|||||||||18
1762888690000|2025-11-11 19:18:10|||||||||6
1762888810000|2025-11-11 19:20:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|13
1762888830000|2025-11-11 19:20:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1762888850000|2025-11-11 19:20:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1762888860000|2025-11-11 19:21:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762889100000|2025-11-11 19:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1762889140000|2025-11-11 19:25:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762889150000|2025-11-11 19:25:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762889450000|2025-11-11 19:30:50|||||||||46
1762889500000|2025-11-11 19:31:40|||||||||1
1762889760000|2025-11-11 19:36:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762889810000|2025-11-11 19:36:50|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1762890170000|2025-11-11 19:42:50|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|3
1762890360000|2025-11-11 19:46:00|||||||||2
1762891590000|2025-11-11 20:06:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1762892540000|2025-11-11 20:22:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762892650000|2025-11-11 20:24:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762893310000|2025-11-11 20:35:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|44
1762893320000|2025-11-11 20:35:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|33
1762893330000|2025-11-11 20:35:30|||||||||35
1762893850000|2025-11-11 20:44:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|6
1762893920000|2025-11-11 20:45:20|||||||||1
1762894420000|2025-11-11 20:53:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762894430000|2025-11-11 20:53:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762894440000|2025-11-11 20:54:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762894470000|2025-11-11 20:54:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762894490000|2025-11-11 20:54:50|||||||||6
1762894680000|2025-11-11 20:58:00|||||||||1
1762894700000|2025-11-11 20:58:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|12
1762894750000|2025-11-11 20:59:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762894770000|2025-11-11 20:59:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1762894790000|2025-11-11 20:59:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1762894800000|2025-11-11 21:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762906500000|2025-11-12 00:15:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1762906720000|2025-11-12 00:18:40|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1762906760000|2025-11-12 00:19:20|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1762906770000|2025-11-12 00:19:30|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1762906800000|2025-11-12 00:20:00|18.35|18.05|18.37|18.07|18.37|18.07|18.35|18.05|0
1762911900000|2025-11-12 01:45:00|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|9
1762911910000|2025-11-12 01:45:10|18.27|18.19|18.34|18.09|18.34|18.19|18.27|18.09|0
1762911990000|2025-11-12 01:46:30|18.36|18.04|18.36|18.06|18.36|18.06|18.36|18.04|1
1762912040000|2025-11-12 01:47:20|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1762913090000|2025-11-12 02:04:50|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1762914960000|2025-11-12 02:36:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1762915300000|2025-11-12 02:41:40|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762915480000|2025-11-12 02:44:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762915660000|2025-11-12 02:47:40|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762916440000|2025-11-12 03:00:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762917170000|2025-11-12 03:12:50|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762917570000|2025-11-12 03:19:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762918510000|2025-11-12 03:35:10|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1762927160000|2025-11-12 05:59:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762930260000|2025-11-12 06:51:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762930320000|2025-11-12 06:52:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762930330000|2025-11-12 06:52:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762930820000|2025-11-12 07:00:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|3
1762930830000|2025-11-12 07:00:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1762930900000|2025-11-12 07:01:40|||||||||1
1762931200000|2025-11-12 07:06:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1762931210000|2025-11-12 07:06:50|||||||||1
1762931760000|2025-11-12 07:16:00|||||||||3
1762932050000|2025-11-12 07:20:50|||||||||3
1762932070000|2025-11-12 07:21:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1762932080000|2025-11-12 07:21:20|||||||||1
1762933110000|2025-11-12 07:38:30|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|60
1762933130000|2025-11-12 07:38:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|9
1762933200000|2025-11-12 07:40:00|||||||||1
1762933780000|2025-11-12 07:49:40|||||||||1
1762934170000|2025-11-12 07:56:10|||||||||7
1762934400000|2025-11-12 08:00:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|22
1762934410000|2025-11-12 08:00:10|||||||||1
1762934430000|2025-11-12 08:00:30|18.05|17.97|18.08|18|18.08|18|18.05|17.97|2
1762934440000|2025-11-12 08:00:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762934460000|2025-11-12 08:01:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1762934490000|2025-11-12 08:01:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1762934530000|2025-11-12 08:02:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1762934540000|2025-11-12 08:02:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1762934590000|2025-11-12 08:03:10|||||||||1
1762934610000|2025-11-12 08:03:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1762934770000|2025-11-12 08:06:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1762935040000|2025-11-12 08:10:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762935070000|2025-11-12 08:11:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1762935080000|2025-11-12 08:11:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762935180000|2025-11-12 08:13:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|75
1762935200000|2025-11-12 08:13:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762935240000|2025-11-12 08:14:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762935290000|2025-11-12 08:14:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762935430000|2025-11-12 08:17:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1762935730000|2025-11-12 08:22:10|||||||||61
1762935740000|2025-11-12 08:22:20|||||||||10
1762935830000|2025-11-12 08:23:50|||||||||3
1762936100000|2025-11-12 08:28:20|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|37
1762936200000|2025-11-12 08:30:00|||||||||1
1762936300000|2025-11-12 08:31:40|||||||||11
1762936310000|2025-11-12 08:31:50|||||||||3
1762936320000|2025-11-12 08:32:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1762936510000|2025-11-12 08:35:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762936520000|2025-11-12 08:35:20|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1762936530000|2025-11-12 08:35:30|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1762936540000|2025-11-12 08:35:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|1
1762936800000|2025-11-12 08:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1762936960000|2025-11-12 08:42:40|||||||||1
1762936980000|2025-11-12 08:43:00|||||||||1
1762936990000|2025-11-12 08:43:10|||||||||36
1762937200000|2025-11-12 08:46:40|||||||||1
1762937310000|2025-11-12 08:48:30|||||||||1
1762937410000|2025-11-12 08:50:10|||||||||1
1762937430000|2025-11-12 08:50:30|||||||||1
1762937460000|2025-11-12 08:51:00|||||||||3
1762937470000|2025-11-12 08:51:10|||||||||20
1762937480000|2025-11-12 08:51:20|||||||||8
1762937630000|2025-11-12 08:53:50|||||||||1
1762937650000|2025-11-12 08:54:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|33
1762937660000|2025-11-12 08:54:20|18.08|18|18.08|18|18.08|18|18.08|18|47
1762937730000|2025-11-12 08:55:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|35
1762937740000|2025-11-12 08:55:40|||||||||1
1762937840000|2025-11-12 08:57:20|||||||||1
1762937940000|2025-11-12 08:59:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1762937950000|2025-11-12 08:59:10|||||||||1
1762938030000|2025-11-12 09:00:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|80
1762938060000|2025-11-12 09:01:00|||||||||1
1762938150000|2025-11-12 09:02:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762938160000|2025-11-12 09:02:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762938170000|2025-11-12 09:02:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1762938180000|2025-11-12 09:03:00|||||||||6
1762938220000|2025-11-12 09:03:40|||||||||1
1762938240000|2025-11-12 09:04:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1762938270000|2025-11-12 09:04:30|||||||||2
1762938320000|2025-11-12 09:05:20|||||||||1
1762938370000|2025-11-12 09:06:10|||||||||1
1762938380000|2025-11-12 09:06:20|||||||||1
1762938410000|2025-11-12 09:06:50|||||||||1
1762938440000|2025-11-12 09:07:20|||||||||1
1762938480000|2025-11-12 09:08:00|||||||||1
1762938490000|2025-11-12 09:08:10|||||||||1
1762938520000|2025-11-12 09:08:40|||||||||14
1762938540000|2025-11-12 09:09:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1762938600000|2025-11-12 09:10:00|||||||||1
1762938640000|2025-11-12 09:10:40|||||||||10
1762938660000|2025-11-12 09:11:00|||||||||4
1762938700000|2025-11-12 09:11:40|||||||||1
1762938810000|2025-11-12 09:13:30|||||||||1
1762938830000|2025-11-12 09:13:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|3
1762938840000|2025-11-12 09:14:00|||||||||6
1762938860000|2025-11-12 09:14:20|||||||||2
1762939020000|2025-11-12 09:17:00|||||||||1
1762939120000|2025-11-12 09:18:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1762939130000|2025-11-12 09:18:50|||||||||1
1762939190000|2025-11-12 09:19:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|4
1762939240000|2025-11-12 09:20:40|||||||||1
1762939350000|2025-11-12 09:22:30|||||||||1
1762939370000|2025-11-12 09:22:50|||||||||1
1762939410000|2025-11-12 09:23:30|||||||||6
1762939450000|2025-11-12 09:24:10|||||||||1
1762939490000|2025-11-12 09:24:50|||||||||1
1762939560000|2025-11-12 09:26:00|||||||||1
1762939570000|2025-11-12 09:26:10|||||||||2
1762939590000|2025-11-12 09:26:30|||||||||1
1762939670000|2025-11-12 09:27:50|||||||||1
1762939740000|2025-11-12 09:29:00|||||||||1
1762939780000|2025-11-12 09:29:40|||||||||1
1762939790000|2025-11-12 09:29:50|||||||||2
1762939820000|2025-11-12 09:30:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|74
1762939840000|2025-11-12 09:30:40|||||||||3
1762939920000|2025-11-12 09:32:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|37
1762939950000|2025-11-12 09:32:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1762939990000|2025-11-12 09:33:10|||||||||1
1762940000000|2025-11-12 09:33:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1762940010000|2025-11-12 09:33:30|||||||||1
1762940050000|2025-11-12 09:34:10|||||||||4
1762940100000|2025-11-12 09:35:00|||||||||1
1762940140000|2025-11-12 09:35:40|||||||||27
1762940170000|2025-11-12 09:36:10|||||||||1
1762940210000|2025-11-12 09:36:50|||||||||1
1762940230000|2025-11-12 09:37:10|||||||||1
1762940260000|2025-11-12 09:37:40|||||||||1
1762940310000|2025-11-12 09:38:30|||||||||1
1762940320000|2025-11-12 09:38:40|||||||||1
1762940370000|2025-11-12 09:39:30|||||||||1
1762940420000|2025-11-12 09:40:20|||||||||1
1762940430000|2025-11-12 09:40:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|229
1762940470000|2025-11-12 09:41:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1762940530000|2025-11-12 09:42:10|||||||||2
1762940560000|2025-11-12 09:42:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1762940580000|2025-11-12 09:43:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1762940610000|2025-11-12 09:43:30|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1762940620000|2025-11-12 09:43:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1762940630000|2025-11-12 09:43:50|||||||||1
1762940720000|2025-11-12 09:45:20|||||||||10
1762940740000|2025-11-12 09:45:40|||||||||1
1762940750000|2025-11-12 09:45:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762940760000|2025-11-12 09:46:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|11
1762940810000|2025-11-12 09:46:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|21
1762940820000|2025-11-12 09:47:00|||||||||9
1762940830000|2025-11-12 09:47:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762940850000|2025-11-12 09:47:30|||||||||1
1762940870000|2025-11-12 09:47:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1762940960000|2025-11-12 09:49:20|||||||||1
1762941060000|2025-11-12 09:51:00|||||||||1
1762941070000|2025-11-12 09:51:10|||||||||1
1762941120000|2025-11-12 09:52:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|1
1762941170000|2025-11-12 09:52:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1762941280000|2025-11-12 09:54:40|||||||||1
1762941290000|2025-11-12 09:54:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1762941370000|2025-11-12 09:56:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|162
1762941380000|2025-11-12 09:56:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|26
1762941390000|2025-11-12 09:56:30|||||||||1
1762941420000|2025-11-12 09:57:00|||||||||2
1762941520000|2025-11-12 09:58:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1762941600000|2025-11-12 10:00:00|||||||||1
1762941680000|2025-11-12 10:01:20|||||||||1
1762941700000|2025-11-12 10:01:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762941710000|2025-11-12 10:01:50|||||||||1
1762941780000|2025-11-12 10:03:00|||||||||1
1762941810000|2025-11-12 10:03:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762941820000|2025-11-12 10:03:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1762941890000|2025-11-12 10:04:50|18.08|18|18.08|18|18.08|18|18.08|18|62
1762941920000|2025-11-12 10:05:20|||||||||1
1762941930000|2025-11-12 10:05:30|||||||||10
1762941940000|2025-11-12 10:05:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|42
1762941960000|2025-11-12 10:06:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1762941970000|2025-11-12 10:06:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|10
1762942140000|2025-11-12 10:09:00|||||||||1
1762942200000|2025-11-12 10:10:00|||||||||4
1762942240000|2025-11-12 10:10:40|||||||||1
1762942270000|2025-11-12 10:11:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762942290000|2025-11-12 10:11:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|6
1762942350000|2025-11-12 10:12:30|||||||||1
1762942390000|2025-11-12 10:13:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1762942400000|2025-11-12 10:13:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1762942510000|2025-11-12 10:15:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762942560000|2025-11-12 10:16:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1762942570000|2025-11-12 10:16:10|||||||||1
1762942670000|2025-11-12 10:17:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1762942710000|2025-11-12 10:18:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1762942730000|2025-11-12 10:18:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1762942780000|2025-11-12 10:19:40|||||||||1
1762942880000|2025-11-12 10:21:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|7
1762942890000|2025-11-12 10:21:30|||||||||1
1762942930000|2025-11-12 10:22:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|50
1762942970000|2025-11-12 10:22:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1762942980000|2025-11-12 10:23:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762943000000|2025-11-12 10:23:20|||||||||1
1762943100000|2025-11-12 10:25:00|||||||||1
1762943210000|2025-11-12 10:26:50|||||||||1
1762943250000|2025-11-12 10:27:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1762943320000|2025-11-12 10:28:40|||||||||1
1762943350000|2025-11-12 10:29:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1762943430000|2025-11-12 10:30:30|||||||||1
1762943530000|2025-11-12 10:32:10|||||||||1
1762943560000|2025-11-12 10:32:40|||||||||54
1762943570000|2025-11-12 10:32:50|||||||||3
1762943630000|2025-11-12 10:33:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1762943640000|2025-11-12 10:34:00|||||||||1
1762943650000|2025-11-12 10:34:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1762943750000|2025-11-12 10:35:50|||||||||1
1762943820000|2025-11-12 10:37:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1762943830000|2025-11-12 10:37:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1762943850000|2025-11-12 10:37:30|||||||||1
1762943890000|2025-11-12 10:38:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1762943930000|2025-11-12 10:38:50|||||||||1
1762943940000|2025-11-12 10:39:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1762943960000|2025-11-12 10:39:20|||||||||1
1762943990000|2025-11-12 10:39:50|||||||||1
1762944040000|2025-11-12 10:40:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|7
1762944070000|2025-11-12 10:41:10|||||||||1
1762944100000|2025-11-12 10:41:40|||||||||4
1762944180000|2025-11-12 10:43:00|||||||||1
1762944280000|2025-11-12 10:44:40|||||||||1
1762944390000|2025-11-12 10:46:30|||||||||1
1762944500000|2025-11-12 10:48:20|||||||||1
1762944610000|2025-11-12 10:50:10|||||||||1
1762944710000|2025-11-12 10:51:50|||||||||1
1762944820000|2025-11-12 10:53:40|||||||||1
1762944930000|2025-11-12 10:55:30|||||||||1
1762945040000|2025-11-12 10:57:20|||||||||1
1762945140000|2025-11-12 10:59:00|||||||||1
1762945220000|2025-11-12 11:00:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1762945250000|2025-11-12 11:00:50|||||||||9
1762945390000|2025-11-12 11:03:10|||||||||1
1762945400000|2025-11-12 11:03:20|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|1843
1762945410000|2025-11-12 11:03:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|3
1762945420000|2025-11-12 11:03:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762945460000|2025-11-12 11:04:20|||||||||1
1762945570000|2025-11-12 11:06:10|||||||||1
1762945680000|2025-11-12 11:08:00|||||||||1
1762945720000|2025-11-12 11:08:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1762945730000|2025-11-12 11:08:50|18.06|17.98|18.04|17.96|18.06|17.98|18.02|17.94|2
1762945760000|2025-11-12 11:09:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|10
1762945780000|2025-11-12 11:09:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|33
1762945790000|2025-11-12 11:09:50|||||||||1
1762945820000|2025-11-12 11:10:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762945840000|2025-11-12 11:10:40|||||||||150
1762945890000|2025-11-12 11:11:30|||||||||1
1762945910000|2025-11-12 11:11:50|||||||||7
1762945920000|2025-11-12 11:12:00|||||||||2
1762945960000|2025-11-12 11:12:40|||||||||1
1762945980000|2025-11-12 11:13:00|||||||||8
1762945990000|2025-11-12 11:13:10|||||||||1
1762946040000|2025-11-12 11:14:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|18
1762946050000|2025-11-12 11:14:10|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1762946060000|2025-11-12 11:14:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1762946070000|2025-11-12 11:14:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1762946080000|2025-11-12 11:14:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1762946100000|2025-11-12 11:15:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|12
1762946120000|2025-11-12 11:15:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1762946140000|2025-11-12 11:15:40|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1762946220000|2025-11-12 11:17:00|||||||||1
1762946260000|2025-11-12 11:17:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|300
1762946270000|2025-11-12 11:17:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762946290000|2025-11-12 11:18:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1762946320000|2025-11-12 11:18:40|||||||||1
1762946410000|2025-11-12 11:20:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762946430000|2025-11-12 11:20:30|||||||||1
1762946490000|2025-11-12 11:21:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|58
1762946580000|2025-11-12 11:23:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762946600000|2025-11-12 11:23:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1762946650000|2025-11-12 11:24:10|||||||||1
1762946750000|2025-11-12 11:25:50|||||||||1
1762946830000|2025-11-12 11:27:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762946860000|2025-11-12 11:27:40|||||||||1
1762946940000|2025-11-12 11:29:00|||||||||2
1762946970000|2025-11-12 11:29:30|||||||||1
1762946990000|2025-11-12 11:29:50|||||||||5
1762947010000|2025-11-12 11:30:10|||||||||45
1762947070000|2025-11-12 11:31:10|||||||||1
1762947080000|2025-11-12 11:31:20|18.09|18.01|18.08|18|18.11|18.03|18.08|18|107
1762947130000|2025-11-12 11:32:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1762947160000|2025-11-12 11:32:40|||||||||6
1762947170000|2025-11-12 11:32:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1762947180000|2025-11-12 11:33:00|||||||||1
1762947290000|2025-11-12 11:34:50|||||||||1
1762947400000|2025-11-12 11:36:40|||||||||1
1762947430000|2025-11-12 11:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762947480000|2025-11-12 11:38:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1762947500000|2025-11-12 11:38:20|||||||||1
1762947610000|2025-11-12 11:40:10|||||||||1
1762947720000|2025-11-12 11:42:00|||||||||1
1762947800000|2025-11-12 11:43:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762947830000|2025-11-12 11:43:50|||||||||1
1762947850000|2025-11-12 11:44:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1762947890000|2025-11-12 11:44:50|||||||||1
1762947930000|2025-11-12 11:45:30|||||||||1
1762948040000|2025-11-12 11:47:20|||||||||1
1762948050000|2025-11-12 11:47:30|||||||||3
1762948120000|2025-11-12 11:48:40|||||||||4
1762948140000|2025-11-12 11:49:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762948150000|2025-11-12 11:49:10|||||||||1
1762948160000|2025-11-12 11:49:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1762948250000|2025-11-12 11:50:50|||||||||1
1762948270000|2025-11-12 11:51:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762948320000|2025-11-12 11:52:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1762948360000|2025-11-12 11:52:40|||||||||1
1762948470000|2025-11-12 11:54:30|||||||||1
1762948540000|2025-11-12 11:55:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762948580000|2025-11-12 11:56:20|||||||||1
1762948610000|2025-11-12 11:56:50|||||||||1
1762948640000|2025-11-12 11:57:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|117
1762948680000|2025-11-12 11:58:00|||||||||1
1762948770000|2025-11-12 11:59:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762948790000|2025-11-12 11:59:50|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|1
1762948800000|2025-11-12 12:00:00|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1762948820000|2025-11-12 12:00:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1762948830000|2025-11-12 12:00:30|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1762948890000|2025-11-12 12:01:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762948900000|2025-11-12 12:01:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1762948990000|2025-11-12 12:03:10|||||||||1
1762949010000|2025-11-12 12:03:30|||||||||1
1762949030000|2025-11-12 12:03:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762949100000|2025-11-12 12:05:00|18|17.92|18|17.92|18|17.92|18|17.92|157
1762949140000|2025-11-12 12:05:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1762949170000|2025-11-12 12:06:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1762949200000|2025-11-12 12:06:40|||||||||7
1762949210000|2025-11-12 12:06:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762949220000|2025-11-12 12:07:00|||||||||1
1762949230000|2025-11-12 12:07:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762949270000|2025-11-12 12:07:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762949280000|2025-11-12 12:08:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762949290000|2025-11-12 12:08:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762949300000|2025-11-12 12:08:20|||||||||1
1762949330000|2025-11-12 12:08:50|||||||||1
1762949440000|2025-11-12 12:10:40|||||||||1
1762949510000|2025-11-12 12:11:50|||||||||1
1762949540000|2025-11-12 12:12:20|||||||||1
1762949550000|2025-11-12 12:12:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762949650000|2025-11-12 12:14:10|||||||||1
1762949760000|2025-11-12 12:16:00|||||||||1
1762949820000|2025-11-12 12:17:00|||||||||100
1762949850000|2025-11-12 12:17:30|||||||||1
1762949860000|2025-11-12 12:17:40|||||||||3
1762949890000|2025-11-12 12:18:10|||||||||6
1762949970000|2025-11-12 12:19:30|||||||||1
1762950080000|2025-11-12 12:21:20|||||||||1
1762950150000|2025-11-12 12:22:30|||||||||1
1762950190000|2025-11-12 12:23:10|||||||||1
1762950290000|2025-11-12 12:24:50|||||||||1
1762950330000|2025-11-12 12:25:30|||||||||2
1762950400000|2025-11-12 12:26:40|||||||||1
1762950510000|2025-11-12 12:28:30|||||||||1
1762950590000|2025-11-12 12:29:50|||||||||3
1762950620000|2025-11-12 12:30:20|||||||||1
1762950670000|2025-11-12 12:31:10|||||||||1
1762950720000|2025-11-12 12:32:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1762950730000|2025-11-12 12:32:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1762950760000|2025-11-12 12:32:40|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1762950800000|2025-11-12 12:33:20|||||||||1
1762950830000|2025-11-12 12:33:50|||||||||1
1762950850000|2025-11-12 12:34:10|||||||||1
1762950890000|2025-11-12 12:34:50|||||||||3
1762950940000|2025-11-12 12:35:40|||||||||1
1762950980000|2025-11-12 12:36:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|35
1762950990000|2025-11-12 12:36:30|||||||||1
1762951050000|2025-11-12 12:37:30|17.98|17.9|18|17.92|18|17.92|17.98|17.9|1
1762951150000|2025-11-12 12:39:10|||||||||1
1762951190000|2025-11-12 12:39:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|264
1762951200000|2025-11-12 12:40:00|||||||||2
1762951230000|2025-11-12 12:40:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1762951260000|2025-11-12 12:41:00|||||||||1
1762951370000|2025-11-12 12:42:50|||||||||1
1762951430000|2025-11-12 12:43:50|||||||||2
1762951470000|2025-11-12 12:44:30|||||||||1
1762951580000|2025-11-12 12:46:20|||||||||1
1762951690000|2025-11-12 12:48:10|||||||||1
1762951800000|2025-11-12 12:50:00|||||||||1
1762951850000|2025-11-12 12:50:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1762951900000|2025-11-12 12:51:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1762951940000|2025-11-12 12:52:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1762952010000|2025-11-12 12:53:30|||||||||1
1762952120000|2025-11-12 12:55:20|||||||||1
1762952220000|2025-11-12 12:57:00|||||||||1
1762952330000|2025-11-12 12:58:50|||||||||1
1762952410000|2025-11-12 13:00:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1762952440000|2025-11-12 13:00:40|||||||||1
1762952540000|2025-11-12 13:02:20|||||||||1
1762952580000|2025-11-12 13:03:00|||||||||1
1762952630000|2025-11-12 13:03:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|129
1762952650000|2025-11-12 13:04:10|||||||||1
1762952670000|2025-11-12 13:04:30|||||||||1
1762952720000|2025-11-12 13:05:20|18|17.92|18|17.92|18|17.92|18|17.92|3
1762952760000|2025-11-12 13:06:00|||||||||1
1762952870000|2025-11-12 13:07:50|||||||||1
1762952970000|2025-11-12 13:09:30|||||||||1
1762953080000|2025-11-12 13:11:20|||||||||1
1762953170000|2025-11-12 13:12:50|||||||||9
1762953190000|2025-11-12 13:13:10|||||||||1
1762953200000|2025-11-12 13:13:20|||||||||9
1762953290000|2025-11-12 13:14:50|||||||||1
1762953400000|2025-11-12 13:16:40|||||||||1
1762953410000|2025-11-12 13:16:50|||||||||1
1762953510000|2025-11-12 13:18:30|||||||||1
1762953610000|2025-11-12 13:20:10|||||||||21
1762953620000|2025-11-12 13:20:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|34
1762953630000|2025-11-12 13:20:30|||||||||158
1762953640000|2025-11-12 13:20:40|||||||||9
1762953650000|2025-11-12 13:20:50|||||||||1
1762953720000|2025-11-12 13:22:00|||||||||1
1762953830000|2025-11-12 13:23:50|||||||||7
1762953940000|2025-11-12 13:25:40|||||||||1
1762953970000|2025-11-12 13:26:10|||||||||1
1762954040000|2025-11-12 13:27:20|||||||||1
1762954110000|2025-11-12 13:28:30|||||||||4
1762954140000|2025-11-12 13:29:00|||||||||2
1762954150000|2025-11-12 13:29:10|||||||||1
1762954190000|2025-11-12 13:29:50|||||||||5
1762954260000|2025-11-12 13:31:00|||||||||1
1762954270000|2025-11-12 13:31:10|||||||||1
1762954360000|2025-11-12 13:32:40|||||||||2
1762954430000|2025-11-12 13:33:50|||||||||1
1762954450000|2025-11-12 13:34:10|||||||||1
1762954470000|2025-11-12 13:34:30|||||||||1
1762954510000|2025-11-12 13:35:10|||||||||1
1762954540000|2025-11-12 13:35:40|||||||||1
1762954580000|2025-11-12 13:36:20|||||||||1
1762954630000|2025-11-12 13:37:10|||||||||1
1762954650000|2025-11-12 13:37:30|18|17.92|18|17.92|18|17.92|18|17.92|100
1762954660000|2025-11-12 13:37:40|||||||||5
1762954680000|2025-11-12 13:38:00|||||||||1
1762954720000|2025-11-12 13:38:40|||||||||2
1762954790000|2025-11-12 13:39:50|||||||||1
1762954810000|2025-11-12 13:40:10|||||||||1
1762954900000|2025-11-12 13:41:40|||||||||2
1762954910000|2025-11-12 13:41:50|||||||||1
1762954990000|2025-11-12 13:43:10|||||||||1
1762955010000|2025-11-12 13:43:30|||||||||1
1762955030000|2025-11-12 13:43:50|||||||||1
1762955070000|2025-11-12 13:44:30|||||||||1
1762955080000|2025-11-12 13:44:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|152
1762955110000|2025-11-12 13:45:10|||||||||1
1762955170000|2025-11-12 13:46:10|||||||||1
1762955220000|2025-11-12 13:47:00|||||||||1
1762955260000|2025-11-12 13:47:40|||||||||1
1762955330000|2025-11-12 13:48:50|||||||||1
1762955350000|2025-11-12 13:49:10|||||||||1
1762955430000|2025-11-12 13:50:30|||||||||1
1762955440000|2025-11-12 13:50:40|||||||||2
1762955530000|2025-11-12 13:52:10|||||||||1
1762955540000|2025-11-12 13:52:20|||||||||1
1762955560000|2025-11-12 13:52:40|||||||||6
1762955580000|2025-11-12 13:53:00|||||||||11
1762955650000|2025-11-12 13:54:10|||||||||1
1762955680000|2025-11-12 13:54:40|||||||||1
1762955750000|2025-11-12 13:55:50|||||||||1
1762955860000|2025-11-12 13:57:40|||||||||1
1762955970000|2025-11-12 13:59:30|||||||||1
1762956080000|2025-11-12 14:01:20|||||||||1
1762956180000|2025-11-12 14:03:00|||||||||2
1762956280000|2025-11-12 14:04:40|||||||||1
1762956290000|2025-11-12 14:04:50|||||||||1
1762956310000|2025-11-12 14:05:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1762956320000|2025-11-12 14:05:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|40
1762956330000|2025-11-12 14:05:30|||||||||2
1762956370000|2025-11-12 14:06:10|||||||||2
1762956400000|2025-11-12 14:06:40|||||||||1
1762956450000|2025-11-12 14:07:30|||||||||1
1762956500000|2025-11-12 14:08:20|||||||||1
1762956510000|2025-11-12 14:08:30|||||||||1
1762956580000|2025-11-12 14:09:40|||||||||2
1762956600000|2025-11-12 14:10:00|||||||||10
1762956610000|2025-11-12 14:10:10|||||||||1
1762956690000|2025-11-12 14:11:30|||||||||1
1762956700000|2025-11-12 14:11:40|||||||||4
1762956720000|2025-11-12 14:12:00|||||||||1
1762956770000|2025-11-12 14:12:50|||||||||4
1762956780000|2025-11-12 14:13:00|||||||||8
1762956820000|2025-11-12 14:13:40|||||||||1
1762956870000|2025-11-12 14:14:30|||||||||9
1762956920000|2025-11-12 14:15:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1762956930000|2025-11-12 14:15:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1762956950000|2025-11-12 14:15:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762957040000|2025-11-12 14:17:20|||||||||1
1762957060000|2025-11-12 14:17:40|||||||||1
1762957070000|2025-11-12 14:17:50|18|17.92|18|17.92|18|17.92|18|17.92|52
1762957090000|2025-11-12 14:18:10|||||||||1
1762957150000|2025-11-12 14:19:10|||||||||1
1762957200000|2025-11-12 14:20:00|||||||||4
1762957250000|2025-11-12 14:20:50|||||||||1
1762957310000|2025-11-12 14:21:50|||||||||5
1762957360000|2025-11-12 14:22:40|||||||||2
1762957390000|2025-11-12 14:23:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1762957400000|2025-11-12 14:23:20|18.03|17.95|18.03|17.95|18.03|17.95|18|17.92|2
1762957440000|2025-11-12 14:24:00|||||||||1
1762957470000|2025-11-12 14:24:30|||||||||2
1762957510000|2025-11-12 14:25:10|||||||||2
1762957550000|2025-11-12 14:25:50|||||||||1
1762957570000|2025-11-12 14:26:10|||||||||1
1762957580000|2025-11-12 14:26:20|||||||||67
1762957590000|2025-11-12 14:26:30|||||||||2
1762957680000|2025-11-12 14:28:00|||||||||6
1762957700000|2025-11-12 14:28:20|||||||||5
1762957740000|2025-11-12 14:29:00|||||||||1
1762957770000|2025-11-12 14:29:30|||||||||5
1762957790000|2025-11-12 14:29:50|||||||||7
1762957810000|2025-11-12 14:30:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762957890000|2025-11-12 14:31:30|||||||||1
1762957900000|2025-11-12 14:31:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762957920000|2025-11-12 14:32:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762957930000|2025-11-12 14:32:10|18|17.92|18|17.92|18|17.92|18|17.92|3
1762957950000|2025-11-12 14:32:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|2
1762957960000|2025-11-12 14:32:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1762957970000|2025-11-12 14:32:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1762958000000|2025-11-12 14:33:20|||||||||1
1762958100000|2025-11-12 14:35:00|||||||||1
1762958210000|2025-11-12 14:36:50|||||||||1
1762958240000|2025-11-12 14:37:20|||||||||2
1762958320000|2025-11-12 14:38:40|||||||||1
1762958380000|2025-11-12 14:39:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1762958420000|2025-11-12 14:40:20|||||||||1
1762958430000|2025-11-12 14:40:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762958460000|2025-11-12 14:41:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1762958480000|2025-11-12 14:41:20|||||||||6
1762958490000|2025-11-12 14:41:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1762958530000|2025-11-12 14:42:10|||||||||2
1762958560000|2025-11-12 14:42:40|||||||||32
1762958570000|2025-11-12 14:42:50|||||||||3
1762958580000|2025-11-12 14:43:00|||||||||5
1762958590000|2025-11-12 14:43:10|||||||||1
1762958630000|2025-11-12 14:43:50|||||||||4
1762958660000|2025-11-12 14:44:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1762958670000|2025-11-12 14:44:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|2
1762958680000|2025-11-12 14:44:40|||||||||12
1762958690000|2025-11-12 14:44:50|||||||||1
1762958730000|2025-11-12 14:45:30|18.08|18|18.08|18|18.08|18|18.08|18|10
1762958740000|2025-11-12 14:45:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1762958750000|2025-11-12 14:45:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1762958780000|2025-11-12 14:46:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|59
1762958790000|2025-11-12 14:46:30|||||||||1
1762958800000|2025-11-12 14:46:40|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|16
1762958810000|2025-11-12 14:46:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1762958820000|2025-11-12 14:47:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762958830000|2025-11-12 14:47:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1762958840000|2025-11-12 14:47:20|||||||||151
1762958850000|2025-11-12 14:47:30|||||||||1
1762958860000|2025-11-12 14:47:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|21
1762958880000|2025-11-12 14:48:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762958900000|2025-11-12 14:48:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762958910000|2025-11-12 14:48:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|43
1762958930000|2025-11-12 14:48:50|||||||||24
1762958940000|2025-11-12 14:49:00|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|0
1762958950000|2025-11-12 14:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762958960000|2025-11-12 14:49:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1762958970000|2025-11-12 14:49:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1762958980000|2025-11-12 14:49:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1762958990000|2025-11-12 14:49:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762959030000|2025-11-12 14:50:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|4
1762959060000|2025-11-12 14:51:00|||||||||1
1762959080000|2025-11-12 14:51:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762959090000|2025-11-12 14:51:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1762959100000|2025-11-12 14:51:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|24
1762959120000|2025-11-12 14:52:00|||||||||1
1762959140000|2025-11-12 14:52:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762959170000|2025-11-12 14:52:50|||||||||1
1762959180000|2025-11-12 14:53:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|40
1762959190000|2025-11-12 14:53:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|2
1762959220000|2025-11-12 14:53:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762959230000|2025-11-12 14:53:50|||||||||9
1762959300000|2025-11-12 14:55:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|1
1762959320000|2025-11-12 14:55:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762959330000|2025-11-12 14:55:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1762959340000|2025-11-12 14:55:40|||||||||1
1762959350000|2025-11-12 14:55:50|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|21
1762959360000|2025-11-12 14:56:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1762959390000|2025-11-12 14:56:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1762959400000|2025-11-12 14:56:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1762959450000|2025-11-12 14:57:30|||||||||1
1762959470000|2025-11-12 14:57:50|18.13|18.05|18.11|18.03|18.14|18.06|18.11|18.03|11
1762959500000|2025-11-12 14:58:20|||||||||1
1762959520000|2025-11-12 14:58:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|21
1762959530000|2025-11-12 14:58:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1762959540000|2025-11-12 14:59:00|||||||||1
1762959550000|2025-11-12 14:59:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1762959580000|2025-11-12 14:59:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762959590000|2025-11-12 14:59:50|||||||||3
1762959600000|2025-11-12 15:00:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1762959610000|2025-11-12 15:00:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1762959640000|2025-11-12 15:00:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1762959660000|2025-11-12 15:01:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762959700000|2025-11-12 15:01:40|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1762959710000|2025-11-12 15:01:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1762959770000|2025-11-12 15:02:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1762959800000|2025-11-12 15:03:20|||||||||41
1762959810000|2025-11-12 15:03:30|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|2
1762959820000|2025-11-12 15:03:40|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|0
1762959830000|2025-11-12 15:03:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1762959840000|2025-11-12 15:04:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762959850000|2025-11-12 15:04:10|||||||||1
1762959860000|2025-11-12 15:04:20|18.04|17.96|18.05|17.97|18.06|17.98|18.04|17.96|2
1762959870000|2025-11-12 15:04:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762959960000|2025-11-12 15:06:00|||||||||52
1762959980000|2025-11-12 15:06:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|22
1762959990000|2025-11-12 15:06:30|||||||||2
1762960000000|2025-11-12 15:06:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1762960020000|2025-11-12 15:07:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1762960090000|2025-11-12 15:08:10|||||||||6
1762960190000|2025-11-12 15:09:50|||||||||9
1762960200000|2025-11-12 15:10:00|||||||||27
1762960250000|2025-11-12 15:10:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1762960280000|2025-11-12 15:11:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1762960390000|2025-11-12 15:13:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1762960400000|2025-11-12 15:13:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|4
1762960430000|2025-11-12 15:13:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1762960440000|2025-11-12 15:14:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762960500000|2025-11-12 15:15:00|||||||||18
1762960510000|2025-11-12 15:15:10|||||||||8
1762960580000|2025-11-12 15:16:20|||||||||11
1762960600000|2025-11-12 15:16:40|||||||||18
1762960620000|2025-11-12 15:17:00|||||||||4
1762960690000|2025-11-12 15:18:10|||||||||2
1762960820000|2025-11-12 15:20:20|||||||||1
1762960830000|2025-11-12 15:20:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|50
1762960870000|2025-11-12 15:21:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|10
1762960880000|2025-11-12 15:21:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1762960890000|2025-11-12 15:21:30|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1762960910000|2025-11-12 15:21:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1762960920000|2025-11-12 15:22:00|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1762960960000|2025-11-12 15:22:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1762960980000|2025-11-12 15:23:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1762961020000|2025-11-12 15:23:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1762961030000|2025-11-12 15:23:50|||||||||2
1762961090000|2025-11-12 15:24:50|||||||||2
1762961100000|2025-11-12 15:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762961280000|2025-11-12 15:28:00|||||||||27
1762961290000|2025-11-12 15:28:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1762961310000|2025-11-12 15:28:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1762961320000|2025-11-12 15:28:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1762961340000|2025-11-12 15:29:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1762961350000|2025-11-12 15:29:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1762961380000|2025-11-12 15:29:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1762961410000|2025-11-12 15:30:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762961500000|2025-11-12 15:31:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1762961530000|2025-11-12 15:32:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1762961550000|2025-11-12 15:32:30|||||||||18
1762961560000|2025-11-12 15:32:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762961570000|2025-11-12 15:32:50|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1762961660000|2025-11-12 15:34:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1762961710000|2025-11-12 15:35:10|||||||||1
1762961720000|2025-11-12 15:35:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762961730000|2025-11-12 15:35:30|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|2
1762961750000|2025-11-12 15:35:50|||||||||1
1762961760000|2025-11-12 15:36:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1762961780000|2025-11-12 15:36:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762961800000|2025-11-12 15:36:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1762961820000|2025-11-12 15:37:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762961840000|2025-11-12 15:37:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762961850000|2025-11-12 15:37:30|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|1
1762961860000|2025-11-12 15:37:40|||||||||1
1762961880000|2025-11-12 15:38:00|||||||||5
1762961950000|2025-11-12 15:39:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1762961960000|2025-11-12 15:39:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1762961970000|2025-11-12 15:39:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762961980000|2025-11-12 15:39:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762962010000|2025-11-12 15:40:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|29
1762962050000|2025-11-12 15:40:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762962110000|2025-11-12 15:41:50|||||||||1
1762962120000|2025-11-12 15:42:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762962220000|2025-11-12 15:43:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1762962310000|2025-11-12 15:45:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1762962320000|2025-11-12 15:45:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762962340000|2025-11-12 15:45:40|||||||||2
1762962350000|2025-11-12 15:45:50|||||||||1
1762962360000|2025-11-12 15:46:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1762962370000|2025-11-12 15:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1762962390000|2025-11-12 15:46:30|||||||||10
1762962440000|2025-11-12 15:47:20|||||||||6
1762962450000|2025-11-12 15:47:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762962470000|2025-11-12 15:47:50|||||||||162
1762962480000|2025-11-12 15:48:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1762962510000|2025-11-12 15:48:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|38
1762962520000|2025-11-12 15:48:40|||||||||1
1762962540000|2025-11-12 15:49:00|||||||||1
1762962560000|2025-11-12 15:49:20|||||||||1
1762962570000|2025-11-12 15:49:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762962590000|2025-11-12 15:49:50|||||||||1
1762962630000|2025-11-12 15:50:30|||||||||1
1762962710000|2025-11-12 15:51:50|||||||||1
1762962730000|2025-11-12 15:52:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1762962740000|2025-11-12 15:52:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1762962750000|2025-11-12 15:52:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762962760000|2025-11-12 15:52:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1762962780000|2025-11-12 15:53:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762962790000|2025-11-12 15:53:10|18.24|18.16|18.25|18.17|18.26|18.18|18.23|18.15|11
1762962850000|2025-11-12 15:54:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1762962860000|2025-11-12 15:54:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1762962900000|2025-11-12 15:55:00|||||||||3
1762962910000|2025-11-12 15:55:10|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1762962930000|2025-11-12 15:55:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1762962980000|2025-11-12 15:56:20|||||||||1
1762962990000|2025-11-12 15:56:30|||||||||18
1762963000000|2025-11-12 15:56:40|||||||||100
1762963010000|2025-11-12 15:56:50|||||||||5
1762963030000|2025-11-12 15:57:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|65
1762963040000|2025-11-12 15:57:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1762963070000|2025-11-12 15:57:50|||||||||1
1762963100000|2025-11-12 15:58:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1762963110000|2025-11-12 15:58:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1762963120000|2025-11-12 15:58:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762963130000|2025-11-12 15:58:50|||||||||5
1762963150000|2025-11-12 15:59:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762963170000|2025-11-12 15:59:30|||||||||1
1762963200000|2025-11-12 16:00:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762963210000|2025-11-12 16:00:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1762963240000|2025-11-12 16:00:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|19
1762963280000|2025-11-12 16:01:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762963320000|2025-11-12 16:02:00|||||||||1
1762963330000|2025-11-12 16:02:10|||||||||1
1762963350000|2025-11-12 16:02:30|||||||||1
1762963370000|2025-11-12 16:02:50|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|81
1762963380000|2025-11-12 16:03:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1762963400000|2025-11-12 16:03:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|9
1762963410000|2025-11-12 16:03:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762963420000|2025-11-12 16:03:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762963430000|2025-11-12 16:03:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762963440000|2025-11-12 16:04:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762963450000|2025-11-12 16:04:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762963460000|2025-11-12 16:04:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762963510000|2025-11-12 16:05:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762963560000|2025-11-12 16:06:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|1
1762963570000|2025-11-12 16:06:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|30
1762963610000|2025-11-12 16:06:50|||||||||1
1762963620000|2025-11-12 16:07:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1762963630000|2025-11-12 16:07:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|1
1762963640000|2025-11-12 16:07:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|2
1762963650000|2025-11-12 16:07:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762963680000|2025-11-12 16:08:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|59
1762963720000|2025-11-12 16:08:40|||||||||50
1762963740000|2025-11-12 16:09:00|||||||||1
1762963770000|2025-11-12 16:09:30|||||||||2
1762963790000|2025-11-12 16:09:50|||||||||2
1762963810000|2025-11-12 16:10:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1762963830000|2025-11-12 16:10:30|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|77
1762963850000|2025-11-12 16:10:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|13
1762963860000|2025-11-12 16:11:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762963900000|2025-11-12 16:11:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|18
1762963930000|2025-11-12 16:12:10|||||||||1
1762963950000|2025-11-12 16:12:30|||||||||2
1762963960000|2025-11-12 16:12:40|||||||||10
1762963980000|2025-11-12 16:13:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762963990000|2025-11-12 16:13:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1762964010000|2025-11-12 16:13:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|100
1762964080000|2025-11-12 16:14:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|72
1762964100000|2025-11-12 16:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762964110000|2025-11-12 16:15:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762964120000|2025-11-12 16:15:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762964130000|2025-11-12 16:15:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762964150000|2025-11-12 16:15:50|||||||||95
1762964160000|2025-11-12 16:16:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762964180000|2025-11-12 16:16:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1762964200000|2025-11-12 16:16:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762964220000|2025-11-12 16:17:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|102
1762964230000|2025-11-12 16:17:10|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|1
1762964270000|2025-11-12 16:17:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762964290000|2025-11-12 16:18:10|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|13
1762964310000|2025-11-12 16:18:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1762964330000|2025-11-12 16:18:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762964340000|2025-11-12 16:19:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|1
1762964360000|2025-11-12 16:19:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|39
1762964390000|2025-11-12 16:19:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1762964400000|2025-11-12 16:20:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|0
1762964420000|2025-11-12 16:20:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1762964480000|2025-11-12 16:21:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|18
1762964510000|2025-11-12 16:21:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|28
1762964590000|2025-11-12 16:23:10|||||||||1
1762964630000|2025-11-12 16:23:50|||||||||1
1762964650000|2025-11-12 16:24:10|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|5
1762964660000|2025-11-12 16:24:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762964670000|2025-11-12 16:24:30|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|6
1762964720000|2025-11-12 16:25:20|||||||||1
1762964750000|2025-11-12 16:25:50|||||||||1
1762964760000|2025-11-12 16:26:00|||||||||45
1762964780000|2025-11-12 16:26:20|||||||||2
1762964820000|2025-11-12 16:27:00|||||||||2
1762964840000|2025-11-12 16:27:20|||||||||3
1762964850000|2025-11-12 16:27:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762964860000|2025-11-12 16:27:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762964880000|2025-11-12 16:28:00|||||||||1
1762964890000|2025-11-12 16:28:10|||||||||1
1762964920000|2025-11-12 16:28:40|||||||||1
1762964930000|2025-11-12 16:28:50|||||||||1
1762964940000|2025-11-12 16:29:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|11
1762964950000|2025-11-12 16:29:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1762964960000|2025-11-12 16:29:20|||||||||1
1762964970000|2025-11-12 16:29:30|||||||||3
1762964980000|2025-11-12 16:29:40|||||||||18
1762964990000|2025-11-12 16:29:50|||||||||5
1762965000000|2025-11-12 16:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|129
1762965030000|2025-11-12 16:30:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762965050000|2025-11-12 16:30:50|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|3
1762965070000|2025-11-12 16:31:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762965110000|2025-11-12 16:31:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762965120000|2025-11-12 16:32:00|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|0
1762965130000|2025-11-12 16:32:10|18.24|18.16|18.22|18.14|18.24|18.16|18.2|18.12|0
1762965150000|2025-11-12 16:32:30|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1762965160000|2025-11-12 16:32:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1762965180000|2025-11-12 16:33:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1762965190000|2025-11-12 16:33:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|19
1762965260000|2025-11-12 16:34:20|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|2
1762965300000|2025-11-12 16:35:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1762965310000|2025-11-12 16:35:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762965330000|2025-11-12 16:35:30|18.29|18.21|18.3|18.22|18.3|18.22|18.27|18.19|5
1762965350000|2025-11-12 16:35:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762965360000|2025-11-12 16:36:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762965570000|2025-11-12 16:39:30|||||||||1
1762965620000|2025-11-12 16:40:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1762965640000|2025-11-12 16:40:40|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|0
1762965650000|2025-11-12 16:40:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1762965690000|2025-11-12 16:41:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|1
1762965810000|2025-11-12 16:43:30|||||||||1
1762965860000|2025-11-12 16:44:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762965930000|2025-11-12 16:45:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1762965950000|2025-11-12 16:45:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762965980000|2025-11-12 16:46:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762966020000|2025-11-12 16:47:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762966060000|2025-11-12 16:47:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762966070000|2025-11-12 16:47:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762966090000|2025-11-12 16:48:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762966100000|2025-11-12 16:48:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762966110000|2025-11-12 16:48:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762966120000|2025-11-12 16:48:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|80
1762966130000|2025-11-12 16:48:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|20
1762966140000|2025-11-12 16:49:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762966150000|2025-11-12 16:49:10|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|0
1762966160000|2025-11-12 16:49:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1762966180000|2025-11-12 16:49:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1762966210000|2025-11-12 16:50:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1762966220000|2025-11-12 16:50:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966230000|2025-11-12 16:50:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762966240000|2025-11-12 16:50:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762966250000|2025-11-12 16:50:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966280000|2025-11-12 16:51:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966300000|2025-11-12 16:51:40|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1762966310000|2025-11-12 16:51:50|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966320000|2025-11-12 16:52:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966330000|2025-11-12 16:52:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966340000|2025-11-12 16:52:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762966350000|2025-11-12 16:52:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1762966370000|2025-11-12 16:52:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1762966380000|2025-11-12 16:53:00|||||||||1
1762966410000|2025-11-12 16:53:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762966420000|2025-11-12 16:53:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1762966460000|2025-11-12 16:54:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966480000|2025-11-12 16:54:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1762966500000|2025-11-12 16:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.31|18.23|0
1762966510000|2025-11-12 16:55:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966580000|2025-11-12 16:56:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1762966590000|2025-11-12 16:56:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762966600000|2025-11-12 16:56:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762966700000|2025-11-12 16:58:20|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|2
1762966750000|2025-11-12 16:59:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762966760000|2025-11-12 16:59:20|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1762966770000|2025-11-12 16:59:30|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966780000|2025-11-12 16:59:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1762966790000|2025-11-12 16:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1762966800000|2025-11-12 17:00:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762966820000|2025-11-12 17:00:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762966830000|2025-11-12 17:00:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1762966840000|2025-11-12 17:00:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1762966980000|2025-11-12 17:03:00|||||||||1
1762967020000|2025-11-12 17:03:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1762967050000|2025-11-12 17:04:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1762967060000|2025-11-12 17:04:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762967110000|2025-11-12 17:05:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1762967130000|2025-11-12 17:05:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762967160000|2025-11-12 17:06:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1762967400000|2025-11-12 17:10:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1762967470000|2025-11-12 17:11:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1762967480000|2025-11-12 17:11:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1762967500000|2025-11-12 17:11:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|17
1762967520000|2025-11-12 17:12:00|18.29|18.21|18.27|18.19|18.29|18.21|18.25|18.17|4
1762967530000|2025-11-12 17:12:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762967540000|2025-11-12 17:12:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762967590000|2025-11-12 17:13:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1762967600000|2025-11-12 17:13:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762967640000|2025-11-12 17:14:00|||||||||1
1762967710000|2025-11-12 17:15:10|||||||||1
1762967860000|2025-11-12 17:17:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762968030000|2025-11-12 17:20:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762968100000|2025-11-12 17:21:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762968150000|2025-11-12 17:22:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762968180000|2025-11-12 17:23:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762968210000|2025-11-12 17:23:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1762968240000|2025-11-12 17:24:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762968300000|2025-11-12 17:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762968360000|2025-11-12 17:26:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762968430000|2025-11-12 17:27:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762968450000|2025-11-12 17:27:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762968490000|2025-11-12 17:28:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762968560000|2025-11-12 17:29:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762968670000|2025-11-12 17:31:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762968910000|2025-11-12 17:35:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762969010000|2025-11-12 17:36:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762969020000|2025-11-12 17:37:00|||||||||2
1762969110000|2025-11-12 17:38:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762969140000|2025-11-12 17:39:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1762969200000|2025-11-12 17:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762969260000|2025-11-12 17:41:00|||||||||2
1762969410000|2025-11-12 17:43:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1762969500000|2025-11-12 17:45:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762969710000|2025-11-12 17:48:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762969820000|2025-11-12 17:50:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762969850000|2025-11-12 17:50:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1762969860000|2025-11-12 17:51:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762969870000|2025-11-12 17:51:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762969930000|2025-11-12 17:52:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762970010000|2025-11-12 17:53:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1762970030000|2025-11-12 17:53:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762970040000|2025-11-12 17:54:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1762970050000|2025-11-12 17:54:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1762970100000|2025-11-12 17:55:00|||||||||3
1762970250000|2025-11-12 17:57:30|||||||||100
1762970260000|2025-11-12 17:57:40|||||||||32
1762970300000|2025-11-12 17:58:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1762970390000|2025-11-12 17:59:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762970400000|2025-11-12 18:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762970520000|2025-11-12 18:02:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762970650000|2025-11-12 18:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762970840000|2025-11-12 18:07:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1762970990000|2025-11-12 18:09:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1762971000000|2025-11-12 18:10:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1762971720000|2025-11-12 18:22:00|||||||||2
1762971910000|2025-11-12 18:25:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762972030000|2025-11-12 18:27:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762972040000|2025-11-12 18:27:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762972050000|2025-11-12 18:27:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762972070000|2025-11-12 18:27:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1762972090000|2025-11-12 18:28:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762972100000|2025-11-12 18:28:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762972160000|2025-11-12 18:29:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1762972200000|2025-11-12 18:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1762972210000|2025-11-12 18:30:10|||||||||1
1762972220000|2025-11-12 18:30:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762972330000|2025-11-12 18:32:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762972350000|2025-11-12 18:32:30|||||||||2
1762972360000|2025-11-12 18:32:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762972370000|2025-11-12 18:32:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762972390000|2025-11-12 18:33:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762972450000|2025-11-12 18:34:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762972510000|2025-11-12 18:35:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762972570000|2025-11-12 18:36:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1762972760000|2025-11-12 18:39:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1762972920000|2025-11-12 18:42:00|||||||||10
1762973030000|2025-11-12 18:43:50|||||||||1
1762973060000|2025-11-12 18:44:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|9
1762973290000|2025-11-12 18:48:10|||||||||1
1762974180000|2025-11-12 19:03:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762974430000|2025-11-12 19:07:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1762974480000|2025-11-12 19:08:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1762974650000|2025-11-12 19:10:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762974840000|2025-11-12 19:14:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762975100000|2025-11-12 19:18:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762975150000|2025-11-12 19:19:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762975230000|2025-11-12 19:20:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762975250000|2025-11-12 19:20:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762975330000|2025-11-12 19:22:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762975510000|2025-11-12 19:25:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762975720000|2025-11-12 19:28:40|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1762976000000|2025-11-12 19:33:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762976090000|2025-11-12 19:34:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762976180000|2025-11-12 19:36:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762976190000|2025-11-12 19:36:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762976200000|2025-11-12 19:36:40|||||||||1
1762976240000|2025-11-12 19:37:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762976250000|2025-11-12 19:37:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762977270000|2025-11-12 19:54:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762977470000|2025-11-12 19:57:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762977710000|2025-11-12 20:01:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762977820000|2025-11-12 20:03:40|||||||||1
1762977830000|2025-11-12 20:03:50|||||||||1
1762977990000|2025-11-12 20:06:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1762978000000|2025-11-12 20:06:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1762978130000|2025-11-12 20:08:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762978620000|2025-11-12 20:17:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762978680000|2025-11-12 20:18:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762978740000|2025-11-12 20:19:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762978780000|2025-11-12 20:19:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762979030000|2025-11-12 20:23:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1762979080000|2025-11-12 20:24:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1762979140000|2025-11-12 20:25:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762979550000|2025-11-12 20:32:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762979650000|2025-11-12 20:34:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762979720000|2025-11-12 20:35:20|||||||||2
1762979860000|2025-11-12 20:37:40|||||||||3
1762980000000|2025-11-12 20:40:00|||||||||3
1762980080000|2025-11-12 20:41:20|||||||||2
1762980140000|2025-11-12 20:42:20|||||||||2
1762980280000|2025-11-12 20:44:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1762980360000|2025-11-12 20:46:00|||||||||2
1762980370000|2025-11-12 20:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1762980420000|2025-11-12 20:47:00|||||||||16
1762980510000|2025-11-12 20:48:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1762980790000|2025-11-12 20:53:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|27
1762980800000|2025-11-12 20:53:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|79
1762980810000|2025-11-12 20:53:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|32
1762980840000|2025-11-12 20:54:00|||||||||1
1762980870000|2025-11-12 20:54:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762980880000|2025-11-12 20:54:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1762980910000|2025-11-12 20:55:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1762980940000|2025-11-12 20:55:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|2
1762981090000|2025-11-12 20:58:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1762981140000|2025-11-12 20:59:00|||||||||1
1762981170000|2025-11-12 20:59:30|18.14|18.06|18.19|18.11|18.19|18.11|18.14|18.06|90
1762981190000|2025-11-12 20:59:50|18.18|18.1|18.15|18.07|18.19|18.11|18.15|18.07|6
1762992900000|2025-11-13 00:15:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762993000000|2025-11-13 00:16:40|18.31|18.06|18.23|18.15|18.31|18.15|18.23|18.06|0
1762993030000|2025-11-13 00:17:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762993110000|2025-11-13 00:18:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1762993140000|2025-11-13 00:19:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1762993200000|2025-11-13 00:20:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762993220000|2025-11-13 00:20:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762993250000|2025-11-13 00:20:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1762993270000|2025-11-13 00:21:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1762993280000|2025-11-13 00:21:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762993310000|2025-11-13 00:21:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762993320000|2025-11-13 00:22:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762993390000|2025-11-13 00:23:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1762993450000|2025-11-13 00:24:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762993470000|2025-11-13 00:24:30|18.35|18.1|18.29|18.21|18.35|18.21|18.26|18.1|0
1762993810000|2025-11-13 00:30:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762993890000|2025-11-13 00:31:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1762993920000|2025-11-13 00:32:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762994060000|2025-11-13 00:34:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762994140000|2025-11-13 00:35:40|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1762994170000|2025-11-13 00:36:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762994210000|2025-11-13 00:36:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762994310000|2025-11-13 00:38:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762994330000|2025-11-13 00:38:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762994580000|2025-11-13 00:43:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762994770000|2025-11-13 00:46:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762995140000|2025-11-13 00:52:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762995160000|2025-11-13 00:52:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762995220000|2025-11-13 00:53:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1762995230000|2025-11-13 00:53:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762995330000|2025-11-13 00:55:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1762995360000|2025-11-13 00:56:00|18.29|18.21|18.26|18.18|18.29|18.21|18.24|18.16|6
1762995370000|2025-11-13 00:56:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1762995380000|2025-11-13 00:56:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762995400000|2025-11-13 00:56:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1762995440000|2025-11-13 00:57:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1762995550000|2025-11-13 00:59:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1762995670000|2025-11-13 01:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1762995760000|2025-11-13 01:02:40|||||||||2
1762995780000|2025-11-13 01:03:00|||||||||1
1762995810000|2025-11-13 01:03:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1762995900000|2025-11-13 01:05:00|18.2|18.12|18.3|18.05|18.3|18.12|18.2|18.02|0
1762996240000|2025-11-13 01:10:40|18.27|18.02|18.24|17.99|18.27|18.02|18.24|17.99|1
1762996250000|2025-11-13 01:10:50|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1762996300000|2025-11-13 01:11:40|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1762996360000|2025-11-13 01:12:40|18.27|18.02|18.27|18.02|18.27|18.02|18.24|17.97|0
1762996450000|2025-11-13 01:14:10|18.3|18.05|18.3|18.05|18.3|18.05|18.27|18.02|0
1762996460000|2025-11-13 01:14:20|18.27|18.02|18.27|18.02|18.3|18.05|18.27|18.02|0
1762996470000|2025-11-13 01:14:30|18.28|18.03|18.3|18.05|18.3|18.05|18.28|18.03|0
1762996490000|2025-11-13 01:14:50|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1762996520000|2025-11-13 01:15:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1762996560000|2025-11-13 01:16:00|18.27|18.02|18.3|18.05|18.3|18.05|18.27|18.02|0
1762996580000|2025-11-13 01:16:20|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1762996600000|2025-11-13 01:16:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1762996620000|2025-11-13 01:17:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1762996690000|2025-11-13 01:18:10|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1762996700000|2025-11-13 01:18:20|18.27|17.97|18.27|18.02|18.27|18.02|18.27|17.97|0
1762997060000|2025-11-13 01:24:20|18.3|18.05|18.27|18.02|18.3|18.05|18.27|18.02|0
1762997100000|2025-11-13 01:25:00|18.29|18.04|18.27|18.02|18.3|18.05|18.27|18.02|0
1762997130000|2025-11-13 01:25:30|18.28|18.03|18.3|18.05|18.3|18.05|18.28|18.03|0
1762997190000|2025-11-13 01:26:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1762997200000|2025-11-13 01:26:40|18.3|18.05|18.27|18.02|18.3|18.05|18.27|18.02|0
1762997240000|2025-11-13 01:27:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1762997250000|2025-11-13 01:27:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1762997280000|2025-11-13 01:28:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1762997320000|2025-11-13 01:28:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1762997370000|2025-11-13 01:29:30|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1762997470000|2025-11-13 01:31:10|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1762997590000|2025-11-13 01:33:10|18.28|18.03|18.3|18.05|18.3|18.05|18.28|18.03|0
1762997620000|2025-11-13 01:33:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762997650000|2025-11-13 01:34:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1762998300000|2025-11-13 01:45:00|18.27|18.02|18.27|17.97|18.27|18.02|18.26|17.97|2
1762998420000|2025-11-13 01:47:00|||||||||1
1762998430000|2025-11-13 01:47:10|18.25|18|18.25|18|18.25|18|18.25|18|0
1762998530000|2025-11-13 01:48:50|18.26|18.01|18.28|18.03|18.28|18.03|18.26|18.01|0
1762999730000|2025-11-13 02:08:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1762999760000|2025-11-13 02:09:20|18.23|18.15|18.32|18.07|18.32|18.15|18.23|18.07|1
1762999770000|2025-11-13 02:09:30|18.3|18.05|18.22|18.14|18.32|18.14|18.22|18.05|1
1763009930000|2025-11-13 04:58:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1763009950000|2025-11-13 04:59:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763010420000|2025-11-13 05:07:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763010460000|2025-11-13 05:07:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763011170000|2025-11-13 05:19:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763011180000|2025-11-13 05:19:40|18.22|18.14|18.3|18.05|18.3|18.14|18.22|18.05|1
1763011200000|2025-11-13 05:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763011210000|2025-11-13 05:20:10|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1763011650000|2025-11-13 05:27:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1763012280000|2025-11-13 05:38:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1763012290000|2025-11-13 05:38:10|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1763012300000|2025-11-13 05:38:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763012460000|2025-11-13 05:41:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763012530000|2025-11-13 05:42:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763012600000|2025-11-13 05:43:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763012650000|2025-11-13 05:44:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763012750000|2025-11-13 05:45:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763012780000|2025-11-13 05:46:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763012980000|2025-11-13 05:49:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763013000000|2025-11-13 05:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763013310000|2025-11-13 05:55:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763013580000|2025-11-13 05:59:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763013680000|2025-11-13 06:01:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763013710000|2025-11-13 06:01:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1763013720000|2025-11-13 06:02:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763013760000|2025-11-13 06:02:40|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1763013770000|2025-11-13 06:02:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763013800000|2025-11-13 06:03:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763013860000|2025-11-13 06:04:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763014000000|2025-11-13 06:06:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763014070000|2025-11-13 06:07:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763014150000|2025-11-13 06:09:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1763014230000|2025-11-13 06:10:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763014260000|2025-11-13 06:11:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1763014300000|2025-11-13 06:11:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763014340000|2025-11-13 06:12:20|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1763014500000|2025-11-13 06:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763014550000|2025-11-13 06:15:50|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1763014760000|2025-11-13 06:19:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763014800000|2025-11-13 06:20:00|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1763014850000|2025-11-13 06:20:50|18.2|17.95|18.11|18.03|18.2|18.03|18.11|17.95|0
1763015050000|2025-11-13 06:24:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763015140000|2025-11-13 06:25:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1763015190000|2025-11-13 06:26:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763015240000|2025-11-13 06:27:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763016600000|2025-11-13 06:50:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1763016650000|2025-11-13 06:50:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763016660000|2025-11-13 06:51:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763016720000|2025-11-13 06:52:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|7
1763016730000|2025-11-13 06:52:10|||||||||2
1763016740000|2025-11-13 06:52:20|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|2
1763016810000|2025-11-13 06:53:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1763016880000|2025-11-13 06:54:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763016980000|2025-11-13 06:56:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763017240000|2025-11-13 07:00:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1763017330000|2025-11-13 07:02:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763017690000|2025-11-13 07:08:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1763017950000|2025-11-13 07:12:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1763019970000|2025-11-13 07:46:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1763019990000|2025-11-13 07:46:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1763020480000|2025-11-13 07:54:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1763020700000|2025-11-13 07:58:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763020740000|2025-11-13 07:59:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763020800000|2025-11-13 08:00:00|||||||||2
1763020810000|2025-11-13 08:00:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1763020920000|2025-11-13 08:02:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|4
1763020950000|2025-11-13 08:02:30|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1763020960000|2025-11-13 08:02:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|2
1763020970000|2025-11-13 08:02:50|||||||||1
1763021020000|2025-11-13 08:03:40|||||||||2
1763021050000|2025-11-13 08:04:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1763021060000|2025-11-13 08:04:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763021070000|2025-11-13 08:04:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1763021110000|2025-11-13 08:05:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763021240000|2025-11-13 08:07:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|43
1763021280000|2025-11-13 08:08:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1763021310000|2025-11-13 08:08:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763021390000|2025-11-13 08:09:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1763021400000|2025-11-13 08:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763021410000|2025-11-13 08:10:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763021440000|2025-11-13 08:10:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763021460000|2025-11-13 08:11:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763021540000|2025-11-13 08:12:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1763021550000|2025-11-13 08:12:30|||||||||1
1763021620000|2025-11-13 08:13:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763021670000|2025-11-13 08:14:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1763021710000|2025-11-13 08:15:10|||||||||2
1763021730000|2025-11-13 08:15:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763021740000|2025-11-13 08:15:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763021870000|2025-11-13 08:17:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763021950000|2025-11-13 08:19:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1763021980000|2025-11-13 08:19:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1763022000000|2025-11-13 08:20:00|||||||||2
1763022010000|2025-11-13 08:20:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1763022040000|2025-11-13 08:20:40|||||||||1
1763022060000|2025-11-13 08:21:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1763022080000|2025-11-13 08:21:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1763022120000|2025-11-13 08:22:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763022240000|2025-11-13 08:24:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763022310000|2025-11-13 08:25:10|||||||||1
1763022320000|2025-11-13 08:25:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1763022420000|2025-11-13 08:27:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763022450000|2025-11-13 08:27:30|||||||||2
1763022510000|2025-11-13 08:28:30|||||||||2
1763022530000|2025-11-13 08:28:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|61
1763022550000|2025-11-13 08:29:10|||||||||2
1763022580000|2025-11-13 08:29:40|||||||||1
1763022590000|2025-11-13 08:29:50|||||||||2
1763022640000|2025-11-13 08:30:40|||||||||2
1763022690000|2025-11-13 08:31:30|||||||||6
1763022720000|2025-11-13 08:32:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1763022740000|2025-11-13 08:32:20|||||||||2
1763022790000|2025-11-13 08:33:10|||||||||2
1763022830000|2025-11-13 08:33:50|||||||||2
1763022840000|2025-11-13 08:34:00|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|0
1763022880000|2025-11-13 08:34:40|||||||||2
1763022900000|2025-11-13 08:35:00|||||||||1
1763022920000|2025-11-13 08:35:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763022930000|2025-11-13 08:35:30|||||||||2
1763022970000|2025-11-13 08:36:10|||||||||2
1763022980000|2025-11-13 08:36:20|||||||||2
1763023000000|2025-11-13 08:36:40|||||||||2
1763023060000|2025-11-13 08:37:40|||||||||2
1763023110000|2025-11-13 08:38:30|||||||||2
1763023130000|2025-11-13 08:38:50|||||||||2
1763023160000|2025-11-13 08:39:20|||||||||4
1763023180000|2025-11-13 08:39:40|||||||||4
1763023190000|2025-11-13 08:39:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1763023240000|2025-11-13 08:40:40|||||||||2
1763023280000|2025-11-13 08:41:20|||||||||2
1763023330000|2025-11-13 08:42:10|||||||||2
1763023390000|2025-11-13 08:43:10|||||||||2
1763023440000|2025-11-13 08:44:00|||||||||2
1763023490000|2025-11-13 08:44:50|||||||||2
1763023540000|2025-11-13 08:45:40|||||||||2
1763023570000|2025-11-13 08:46:10|||||||||2
1763023620000|2025-11-13 08:47:00|||||||||1
1763023640000|2025-11-13 08:47:20|||||||||2
1763023680000|2025-11-13 08:48:00|||||||||2
1763023700000|2025-11-13 08:48:20|||||||||1
1763023740000|2025-11-13 08:49:00|||||||||3
1763023800000|2025-11-13 08:50:00|||||||||2
1763023810000|2025-11-13 08:50:10|||||||||10
1763023820000|2025-11-13 08:50:20|||||||||1
1763023860000|2025-11-13 08:51:00|||||||||4
1763023870000|2025-11-13 08:51:10|||||||||9
1763023880000|2025-11-13 08:51:20|||||||||6
1763023890000|2025-11-13 08:51:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1763023990000|2025-11-13 08:53:10|||||||||1
1763024000000|2025-11-13 08:53:20|||||||||2
1763024050000|2025-11-13 08:54:10|||||||||2
1763024110000|2025-11-13 08:55:10|||||||||2
1763024150000|2025-11-13 08:55:50|||||||||2
1763024200000|2025-11-13 08:56:40|||||||||1
1763024240000|2025-11-13 08:57:20|||||||||3
1763024310000|2025-11-13 08:58:30|||||||||1
1763024330000|2025-11-13 08:58:50|||||||||2
1763024360000|2025-11-13 08:59:20|||||||||1
1763024420000|2025-11-13 09:00:20|||||||||2
1763024470000|2025-11-13 09:01:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1763024480000|2025-11-13 09:01:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1763024490000|2025-11-13 09:01:30|||||||||1
1763024500000|2025-11-13 09:01:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1763024520000|2025-11-13 09:02:00|||||||||1
1763024550000|2025-11-13 09:02:30|||||||||10
1763024570000|2025-11-13 09:02:50|||||||||4
1763024590000|2025-11-13 09:03:10|||||||||1
1763024600000|2025-11-13 09:03:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1763024610000|2025-11-13 09:03:30|||||||||1
1763024620000|2025-11-13 09:03:40|18.19|18.11|18.18|18.1|18.19|18.11|18.17|18.09|83
1763024670000|2025-11-13 09:04:30|||||||||1
1763024710000|2025-11-13 09:05:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|34
1763024720000|2025-11-13 09:05:20|||||||||2
1763024800000|2025-11-13 09:06:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|11
1763024840000|2025-11-13 09:07:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1763024850000|2025-11-13 09:07:30|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|62
1763024860000|2025-11-13 09:07:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1763024870000|2025-11-13 09:07:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1763024880000|2025-11-13 09:08:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763024890000|2025-11-13 09:08:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1763024920000|2025-11-13 09:08:40|18.24|18.16|18.23|18.15|18.24|18.16|18.22|18.14|7
1763024950000|2025-11-13 09:09:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763024980000|2025-11-13 09:09:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|9
1763024990000|2025-11-13 09:09:50|||||||||2
1763025090000|2025-11-13 09:11:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763025100000|2025-11-13 09:11:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763025110000|2025-11-13 09:11:50|||||||||1
1763025120000|2025-11-13 09:12:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025130000|2025-11-13 09:12:10|||||||||1
1763025200000|2025-11-13 09:13:20|||||||||12
1763025230000|2025-11-13 09:13:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|5
1763025240000|2025-11-13 09:14:00|||||||||1
1763025270000|2025-11-13 09:14:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1763025300000|2025-11-13 09:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763025340000|2025-11-13 09:15:40|||||||||1
1763025360000|2025-11-13 09:16:00|||||||||1
1763025380000|2025-11-13 09:16:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025410000|2025-11-13 09:16:50|||||||||2
1763025460000|2025-11-13 09:17:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1763025470000|2025-11-13 09:17:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1763025480000|2025-11-13 09:18:00|||||||||1
1763025500000|2025-11-13 09:18:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763025540000|2025-11-13 09:19:00|||||||||1
1763025550000|2025-11-13 09:19:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1763025570000|2025-11-13 09:19:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763025600000|2025-11-13 09:20:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025610000|2025-11-13 09:20:10|||||||||1
1763025660000|2025-11-13 09:21:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1763025720000|2025-11-13 09:22:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025730000|2025-11-13 09:22:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1763025740000|2025-11-13 09:22:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1763025750000|2025-11-13 09:22:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025760000|2025-11-13 09:22:40|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1763025770000|2025-11-13 09:22:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1763025780000|2025-11-13 09:23:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025790000|2025-11-13 09:23:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1763025830000|2025-11-13 09:23:50|||||||||1
1763025840000|2025-11-13 09:24:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763025850000|2025-11-13 09:24:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763025860000|2025-11-13 09:24:20|||||||||1
1763025870000|2025-11-13 09:24:30|||||||||1
1763025880000|2025-11-13 09:24:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|5
1763025890000|2025-11-13 09:24:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763025900000|2025-11-13 09:25:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1763025920000|2025-11-13 09:25:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763025930000|2025-11-13 09:25:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1763025980000|2025-11-13 09:26:20|||||||||3
1763026010000|2025-11-13 09:26:50|||||||||1
1763026030000|2025-11-13 09:27:10|||||||||1
1763026060000|2025-11-13 09:27:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763026070000|2025-11-13 09:27:50|||||||||1
1763026100000|2025-11-13 09:28:20|||||||||1
1763026110000|2025-11-13 09:28:30|||||||||1
1763026140000|2025-11-13 09:29:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1763026150000|2025-11-13 09:29:10|||||||||135
1763026160000|2025-11-13 09:29:20|||||||||1
1763026190000|2025-11-13 09:29:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1763026200000|2025-11-13 09:30:00|||||||||2
1763026210000|2025-11-13 09:30:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|5
1763026220000|2025-11-13 09:30:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763026260000|2025-11-13 09:31:00|||||||||1
1763026330000|2025-11-13 09:32:10|||||||||5
1763026360000|2025-11-13 09:32:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1763026380000|2025-11-13 09:33:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763026480000|2025-11-13 09:34:40|||||||||1
1763026500000|2025-11-13 09:35:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1763026510000|2025-11-13 09:35:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763026540000|2025-11-13 09:35:40|||||||||1
1763026600000|2025-11-13 09:36:40|||||||||1
1763026660000|2025-11-13 09:37:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|11
1763026690000|2025-11-13 09:38:10|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1763026700000|2025-11-13 09:38:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763026710000|2025-11-13 09:38:30|||||||||1
1763026720000|2025-11-13 09:38:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1763026730000|2025-11-13 09:38:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|1
1763026740000|2025-11-13 09:39:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1763026750000|2025-11-13 09:39:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1763026760000|2025-11-13 09:39:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1763026770000|2025-11-13 09:39:30|||||||||2
1763026780000|2025-11-13 09:39:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1763026790000|2025-11-13 09:39:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763026850000|2025-11-13 09:40:50|||||||||1
1763026870000|2025-11-13 09:41:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763026880000|2025-11-13 09:41:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1763026930000|2025-11-13 09:42:10|||||||||20
1763026970000|2025-11-13 09:42:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|4
1763026980000|2025-11-13 09:43:00|||||||||21
1763026990000|2025-11-13 09:43:10|||||||||23
1763027000000|2025-11-13 09:43:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|51
1763027010000|2025-11-13 09:43:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|20
1763027060000|2025-11-13 09:44:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763027100000|2025-11-13 09:45:00|||||||||20
1763027110000|2025-11-13 09:45:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763027130000|2025-11-13 09:45:30|||||||||9
1763027180000|2025-11-13 09:46:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1763027220000|2025-11-13 09:47:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|2
1763027230000|2025-11-13 09:47:10|||||||||1
1763027240000|2025-11-13 09:47:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|22
1763027250000|2025-11-13 09:47:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763027260000|2025-11-13 09:47:40|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1763027280000|2025-11-13 09:48:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763027310000|2025-11-13 09:48:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|4
1763027320000|2025-11-13 09:48:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763027330000|2025-11-13 09:48:50|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|8
1763027350000|2025-11-13 09:49:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1763027360000|2025-11-13 09:49:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1763027380000|2025-11-13 09:49:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1763027390000|2025-11-13 09:49:50|||||||||1
1763027420000|2025-11-13 09:50:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763027440000|2025-11-13 09:50:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1763027460000|2025-11-13 09:51:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1763027480000|2025-11-13 09:51:20|||||||||1
1763027560000|2025-11-13 09:52:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1763027570000|2025-11-13 09:52:50|||||||||1
1763027590000|2025-11-13 09:53:10|||||||||1
1763027600000|2025-11-13 09:53:20|||||||||1
1763027720000|2025-11-13 09:55:20|||||||||1
1763027800000|2025-11-13 09:56:40|||||||||1
1763027840000|2025-11-13 09:57:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763027850000|2025-11-13 09:57:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763027890000|2025-11-13 09:58:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1763027900000|2025-11-13 09:58:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763027970000|2025-11-13 09:59:30|||||||||1
1763028000000|2025-11-13 10:00:00|||||||||1
1763028030000|2025-11-13 10:00:30|||||||||1
1763028040000|2025-11-13 10:00:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763028060000|2025-11-13 10:01:00|||||||||5
1763028100000|2025-11-13 10:01:40|||||||||1
1763028130000|2025-11-13 10:02:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763028210000|2025-11-13 10:03:30|||||||||1
1763028220000|2025-11-13 10:03:40|||||||||1
1763028310000|2025-11-13 10:05:10|||||||||1
1763028350000|2025-11-13 10:05:50|||||||||1
1763028410000|2025-11-13 10:06:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1763028430000|2025-11-13 10:07:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763028470000|2025-11-13 10:07:50|||||||||1
1763028530000|2025-11-13 10:08:50|||||||||1
1763028540000|2025-11-13 10:09:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|104
1763028600000|2025-11-13 10:10:00|||||||||1
1763028680000|2025-11-13 10:11:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1763028690000|2025-11-13 10:11:30|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|15
1763028720000|2025-11-13 10:12:00|||||||||13
1763028730000|2025-11-13 10:12:10|||||||||7
1763028750000|2025-11-13 10:12:30|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|4
1763028760000|2025-11-13 10:12:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1763028770000|2025-11-13 10:12:50|18.2|18.12|18.22|18.14|18.22|18.14|18.18|18.1|0
1763028780000|2025-11-13 10:13:00|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|0
1763028790000|2025-11-13 10:13:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1763028800000|2025-11-13 10:13:20|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1763028820000|2025-11-13 10:13:40|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|1
1763028830000|2025-11-13 10:13:50|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1763028840000|2025-11-13 10:14:00|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|1
1763028850000|2025-11-13 10:14:10|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1763028860000|2025-11-13 10:14:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1763028870000|2025-11-13 10:14:30|18.2|18.12|18.22|18.14|18.22|18.14|18.18|18.1|0
1763028890000|2025-11-13 10:14:50|18.2|18.12|18.2|18.12|18.22|18.14|18.18|18.1|0
1763028900000|2025-11-13 10:15:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763028920000|2025-11-13 10:15:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763028930000|2025-11-13 10:15:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763028970000|2025-11-13 10:16:10|||||||||1
1763029030000|2025-11-13 10:17:10|||||||||1
1763029080000|2025-11-13 10:18:00|||||||||1
1763029090000|2025-11-13 10:18:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|59
1763029140000|2025-11-13 10:19:00|||||||||2
1763029160000|2025-11-13 10:19:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763029190000|2025-11-13 10:19:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1763029220000|2025-11-13 10:20:20|||||||||1
1763029320000|2025-11-13 10:22:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763029340000|2025-11-13 10:22:20|||||||||1
1763029380000|2025-11-13 10:23:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763029440000|2025-11-13 10:24:00|||||||||1
1763029470000|2025-11-13 10:24:30|||||||||1
1763029490000|2025-11-13 10:24:50|||||||||6
1763029590000|2025-11-13 10:26:30|||||||||1
1763029640000|2025-11-13 10:27:20|||||||||1
1763029720000|2025-11-13 10:28:40|||||||||1
1763029740000|2025-11-13 10:29:00|||||||||1
1763029790000|2025-11-13 10:29:50|||||||||1
1763029820000|2025-11-13 10:30:20|||||||||1
1763029840000|2025-11-13 10:30:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1763029850000|2025-11-13 10:30:50|||||||||1
1763029950000|2025-11-13 10:32:30|||||||||20
1763029970000|2025-11-13 10:32:50|||||||||1
1763030020000|2025-11-13 10:33:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763030050000|2025-11-13 10:34:10|||||||||1
1763030090000|2025-11-13 10:34:50|||||||||1
1763030130000|2025-11-13 10:35:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|28
1763030180000|2025-11-13 10:36:20|||||||||1
1763030210000|2025-11-13 10:36:50|||||||||1
1763030340000|2025-11-13 10:39:00|||||||||1
1763030400000|2025-11-13 10:40:00|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|2
1763030460000|2025-11-13 10:41:00|||||||||1
1763030480000|2025-11-13 10:41:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|9
1763030590000|2025-11-13 10:43:10|||||||||1
1763030620000|2025-11-13 10:43:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763030640000|2025-11-13 10:44:00|||||||||10
1763030670000|2025-11-13 10:44:30|||||||||1
1763030710000|2025-11-13 10:45:10|||||||||1
1763030840000|2025-11-13 10:47:20|||||||||1
1763030860000|2025-11-13 10:47:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763030870000|2025-11-13 10:47:50|||||||||2
1763030900000|2025-11-13 10:48:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|10
1763030910000|2025-11-13 10:48:30|||||||||1
1763030960000|2025-11-13 10:49:20|||||||||1
1763031080000|2025-11-13 10:51:20|||||||||1
1763031090000|2025-11-13 10:51:30|||||||||1
1763031160000|2025-11-13 10:52:40|||||||||1
1763031210000|2025-11-13 10:53:30|||||||||1
1763031240000|2025-11-13 10:54:00|||||||||1
1763031250000|2025-11-13 10:54:10|||||||||1
1763031280000|2025-11-13 10:54:40|||||||||3
1763031330000|2025-11-13 10:55:30|||||||||1
1763031350000|2025-11-13 10:55:50|||||||||20
1763031370000|2025-11-13 10:56:10|||||||||2
1763031430000|2025-11-13 10:57:10|||||||||2
1763031460000|2025-11-13 10:57:40|||||||||1
1763031480000|2025-11-13 10:58:00|||||||||1
1763031490000|2025-11-13 10:58:10|||||||||1
1763031530000|2025-11-13 10:58:50|||||||||3
1763031560000|2025-11-13 10:59:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|48
1763031570000|2025-11-13 10:59:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|42
1763031580000|2025-11-13 10:59:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1763031600000|2025-11-13 11:00:00|||||||||2
1763031610000|2025-11-13 11:00:10|||||||||1
1763031670000|2025-11-13 11:01:10|||||||||2
1763031690000|2025-11-13 11:01:30|||||||||1
1763031700000|2025-11-13 11:01:40|||||||||2
1763031710000|2025-11-13 11:01:50|||||||||12
1763031730000|2025-11-13 11:02:10|||||||||11
1763031760000|2025-11-13 11:02:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763031770000|2025-11-13 11:02:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|9
1763031790000|2025-11-13 11:03:10|||||||||1
1763031800000|2025-11-13 11:03:20|||||||||14
1763031830000|2025-11-13 11:03:50|||||||||1
1763031860000|2025-11-13 11:04:20|||||||||1
1763031870000|2025-11-13 11:04:30|||||||||1
1763031900000|2025-11-13 11:05:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|40
1763031910000|2025-11-13 11:05:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1763031960000|2025-11-13 11:06:00|||||||||1
1763032000000|2025-11-13 11:06:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1763032010000|2025-11-13 11:06:50|||||||||161
1763032020000|2025-11-13 11:07:00|||||||||5
1763032080000|2025-11-13 11:08:00|||||||||2
1763032150000|2025-11-13 11:09:10|||||||||1
1763032160000|2025-11-13 11:09:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1763032180000|2025-11-13 11:09:40|||||||||13
1763032200000|2025-11-13 11:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763032210000|2025-11-13 11:10:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1763032220000|2025-11-13 11:10:20|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1763032280000|2025-11-13 11:11:20|||||||||2
1763032310000|2025-11-13 11:11:50|||||||||1
1763032330000|2025-11-13 11:12:10|||||||||1
1763032380000|2025-11-13 11:13:00|||||||||1
1763032390000|2025-11-13 11:13:10|||||||||2
1763032450000|2025-11-13 11:14:10|||||||||3
1763032510000|2025-11-13 11:15:10|||||||||1
1763032580000|2025-11-13 11:16:20|||||||||1
1763032600000|2025-11-13 11:16:40|||||||||1
1763032620000|2025-11-13 11:17:00|||||||||305
1763032630000|2025-11-13 11:17:10|||||||||2
1763032640000|2025-11-13 11:17:20|||||||||41
1763032660000|2025-11-13 11:17:40|||||||||3
1763032730000|2025-11-13 11:18:50|||||||||2
1763032790000|2025-11-13 11:19:50|||||||||1
1763032810000|2025-11-13 11:20:10|||||||||2
1763032830000|2025-11-13 11:20:30|||||||||1
1763032860000|2025-11-13 11:21:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|46
1763032870000|2025-11-13 11:21:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|5
1763032920000|2025-11-13 11:22:00|||||||||3
1763032940000|2025-11-13 11:22:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763032950000|2025-11-13 11:22:30|||||||||1
1763032970000|2025-11-13 11:22:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|78
1763032980000|2025-11-13 11:23:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763032990000|2025-11-13 11:23:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1763033000000|2025-11-13 11:23:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763033070000|2025-11-13 11:24:30|||||||||2
1763033080000|2025-11-13 11:24:40|||||||||1
1763033090000|2025-11-13 11:24:50|||||||||5
1763033120000|2025-11-13 11:25:20|||||||||1
1763033160000|2025-11-13 11:26:00|||||||||1
1763033190000|2025-11-13 11:26:30|||||||||2
1763033200000|2025-11-13 11:26:40|||||||||1
1763033230000|2025-11-13 11:27:10|||||||||1
1763033270000|2025-11-13 11:27:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763033310000|2025-11-13 11:28:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|2
1763033330000|2025-11-13 11:28:50|||||||||10
1763033340000|2025-11-13 11:29:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763033360000|2025-11-13 11:29:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763033370000|2025-11-13 11:29:30|||||||||1
1763033410000|2025-11-13 11:30:10|||||||||1
1763033450000|2025-11-13 11:30:50|||||||||1
1763033540000|2025-11-13 11:32:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|2
1763033560000|2025-11-13 11:32:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|8
1763033570000|2025-11-13 11:32:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1763033580000|2025-11-13 11:33:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763033700000|2025-11-13 11:35:00|||||||||1
1763033730000|2025-11-13 11:35:30|||||||||1
1763033750000|2025-11-13 11:35:50|18.28|18.2|18.26|18.18|18.28|18.2|18.23|18.15|12
1763033760000|2025-11-13 11:36:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1763033790000|2025-11-13 11:36:30|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|144
1763033820000|2025-11-13 11:37:00|||||||||1
1763033840000|2025-11-13 11:37:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|22
1763033850000|2025-11-13 11:37:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1763033860000|2025-11-13 11:37:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1763033920000|2025-11-13 11:38:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1763033940000|2025-11-13 11:39:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1763033950000|2025-11-13 11:39:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1763034040000|2025-11-13 11:40:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|389
1763034070000|2025-11-13 11:41:10|||||||||1
1763034130000|2025-11-13 11:42:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763034140000|2025-11-13 11:42:20|||||||||1
1763034180000|2025-11-13 11:43:00|||||||||1
1763034200000|2025-11-13 11:43:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|19
1763034230000|2025-11-13 11:43:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1763034240000|2025-11-13 11:44:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1763034250000|2025-11-13 11:44:10|||||||||2
1763034260000|2025-11-13 11:44:20|||||||||3
1763034270000|2025-11-13 11:44:30|||||||||2
1763034280000|2025-11-13 11:44:40|||||||||2
1763034290000|2025-11-13 11:44:50|||||||||2
1763034300000|2025-11-13 11:45:00|||||||||1
1763034320000|2025-11-13 11:45:20|||||||||38
1763034330000|2025-11-13 11:45:30|||||||||1
1763034340000|2025-11-13 11:45:40|||||||||1
1763034350000|2025-11-13 11:45:50|||||||||2
1763034360000|2025-11-13 11:46:00|||||||||1
1763034410000|2025-11-13 11:46:50|||||||||3
1763034430000|2025-11-13 11:47:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763034440000|2025-11-13 11:47:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1763034450000|2025-11-13 11:47:30|||||||||1
1763034470000|2025-11-13 11:47:50|||||||||1
1763034560000|2025-11-13 11:49:20|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|3
1763034570000|2025-11-13 11:49:30|||||||||1
1763034590000|2025-11-13 11:49:50|||||||||1
1763034650000|2025-11-13 11:50:50|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|1
1763034690000|2025-11-13 11:51:30|||||||||1
1763034820000|2025-11-13 11:53:40|||||||||1
1763034890000|2025-11-13 11:54:50|||||||||2
1763034900000|2025-11-13 11:55:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763034940000|2025-11-13 11:55:40|||||||||1
1763034960000|2025-11-13 11:56:00|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|71
1763034970000|2025-11-13 11:56:10|||||||||1
1763035010000|2025-11-13 11:56:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763035070000|2025-11-13 11:57:50|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|5
1763035140000|2025-11-13 11:59:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|135
1763035190000|2025-11-13 11:59:50|||||||||1
1763035210000|2025-11-13 12:00:10|||||||||1
1763035230000|2025-11-13 12:00:30|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|0
1763035320000|2025-11-13 12:02:00|||||||||1
1763035370000|2025-11-13 12:02:50|||||||||1
1763035380000|2025-11-13 12:03:00|||||||||1
1763035440000|2025-11-13 12:04:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1763035530000|2025-11-13 12:05:30|||||||||1
1763035550000|2025-11-13 12:05:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1763035570000|2025-11-13 12:06:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1763035690000|2025-11-13 12:08:10|||||||||1
1763035770000|2025-11-13 12:09:30|||||||||1
1763035790000|2025-11-13 12:09:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1763035800000|2025-11-13 12:10:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763035820000|2025-11-13 12:10:20|||||||||1
1763035830000|2025-11-13 12:10:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|4
1763035940000|2025-11-13 12:12:20|||||||||1
1763035980000|2025-11-13 12:13:00|||||||||1
1763036060000|2025-11-13 12:14:20|||||||||2
1763036150000|2025-11-13 12:15:50|||||||||1
1763036180000|2025-11-13 12:16:20|||||||||1
1763036190000|2025-11-13 12:16:30|||||||||1
1763036260000|2025-11-13 12:17:40|||||||||1
1763036310000|2025-11-13 12:18:30|||||||||1
1763036390000|2025-11-13 12:19:50|||||||||1
1763036410000|2025-11-13 12:20:10|||||||||1
1763036440000|2025-11-13 12:20:40|||||||||1
1763036560000|2025-11-13 12:22:40|||||||||1
1763036590000|2025-11-13 12:23:10|||||||||1
1763036680000|2025-11-13 12:24:40|||||||||1
1763036690000|2025-11-13 12:24:50|||||||||1
1763036790000|2025-11-13 12:26:30|||||||||1
1763036810000|2025-11-13 12:26:50|||||||||1
1763036940000|2025-11-13 12:29:00|||||||||1
1763037000000|2025-11-13 12:30:00|||||||||1
1763037020000|2025-11-13 12:30:20|||||||||1
1763037040000|2025-11-13 12:30:40|||||||||1
1763037060000|2025-11-13 12:31:00|||||||||1
1763037180000|2025-11-13 12:33:00|||||||||6
1763037200000|2025-11-13 12:33:20|||||||||1
1763037210000|2025-11-13 12:33:30|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|326
1763037220000|2025-11-13 12:33:40|||||||||19
1763037360000|2025-11-13 12:36:00|||||||||1
1763037370000|2025-11-13 12:36:10|||||||||24
1763037430000|2025-11-13 12:37:10|||||||||1
1763037510000|2025-11-13 12:38:30|||||||||1
1763037560000|2025-11-13 12:39:20|||||||||15
1763037600000|2025-11-13 12:40:00|||||||||17
1763037640000|2025-11-13 12:40:40|||||||||1
1763037660000|2025-11-13 12:41:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763037680000|2025-11-13 12:41:20|||||||||1
1763037770000|2025-11-13 12:42:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|44
1763037780000|2025-11-13 12:43:00|||||||||2
1763037800000|2025-11-13 12:43:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763037810000|2025-11-13 12:43:30|||||||||2
1763037850000|2025-11-13 12:44:10|||||||||36
1763037930000|2025-11-13 12:45:30|||||||||13
1763038020000|2025-11-13 12:47:00|||||||||1
1763038060000|2025-11-13 12:47:40|||||||||1
1763038100000|2025-11-13 12:48:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|385
1763038130000|2025-11-13 12:48:50|||||||||1
1763038240000|2025-11-13 12:50:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|27
1763038270000|2025-11-13 12:51:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1763038300000|2025-11-13 12:51:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1763038420000|2025-11-13 12:53:40|||||||||1
1763038430000|2025-11-13 12:53:50|||||||||1
1763038550000|2025-11-13 12:55:50|||||||||1
1763038570000|2025-11-13 12:56:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1763038580000|2025-11-13 12:56:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763038610000|2025-11-13 12:56:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763038780000|2025-11-13 12:59:40|||||||||1
1763038790000|2025-11-13 12:59:50|||||||||11
1763038800000|2025-11-13 13:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|140
1763038810000|2025-11-13 13:00:10|||||||||43
1763038830000|2025-11-13 13:00:30|||||||||1
1763038840000|2025-11-13 13:00:40|||||||||12
1763038850000|2025-11-13 13:00:50|||||||||16
1763038860000|2025-11-13 13:01:00|||||||||7
1763038900000|2025-11-13 13:01:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763038920000|2025-11-13 13:02:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763038930000|2025-11-13 13:02:10|||||||||1
1763039000000|2025-11-13 13:03:20|||||||||26
1763039010000|2025-11-13 13:03:30|||||||||21
1763039020000|2025-11-13 13:03:40|||||||||16
1763039030000|2025-11-13 13:03:50|||||||||17
1763039050000|2025-11-13 13:04:10|||||||||19
1763039070000|2025-11-13 13:04:30|||||||||11
1763039100000|2025-11-13 13:05:00|||||||||1
1763039120000|2025-11-13 13:05:20|||||||||201
1763039130000|2025-11-13 13:05:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|50
1763039140000|2025-11-13 13:05:40|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|17
1763039160000|2025-11-13 13:06:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763039170000|2025-11-13 13:06:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763039180000|2025-11-13 13:06:20|||||||||1
1763039210000|2025-11-13 13:06:50|||||||||1
1763039220000|2025-11-13 13:07:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1763039300000|2025-11-13 13:08:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|17
1763039420000|2025-11-13 13:10:20|||||||||1
1763039440000|2025-11-13 13:10:40|||||||||1
1763039450000|2025-11-13 13:10:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1763039460000|2025-11-13 13:11:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|44
1763039470000|2025-11-13 13:11:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1763039480000|2025-11-13 13:11:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|18
1763039490000|2025-11-13 13:11:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763039550000|2025-11-13 13:12:30|||||||||1
1763039590000|2025-11-13 13:13:10|||||||||9
1763039640000|2025-11-13 13:14:00|||||||||1
1763039670000|2025-11-13 13:14:30|||||||||1
1763039680000|2025-11-13 13:14:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|136
1763039840000|2025-11-13 13:17:20|||||||||1
1763039850000|2025-11-13 13:17:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1763039860000|2025-11-13 13:17:40|||||||||1
1763039920000|2025-11-13 13:18:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1763039980000|2025-11-13 13:19:40|||||||||7
1763039990000|2025-11-13 13:19:50|||||||||1
1763040050000|2025-11-13 13:20:50|||||||||1
1763040090000|2025-11-13 13:21:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|44
1763040100000|2025-11-13 13:21:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1763040130000|2025-11-13 13:22:10|||||||||5
1763040150000|2025-11-13 13:22:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763040170000|2025-11-13 13:22:50|||||||||1
1763040180000|2025-11-13 13:23:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1763040220000|2025-11-13 13:23:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763040250000|2025-11-13 13:24:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1763040270000|2025-11-13 13:24:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1763040290000|2025-11-13 13:24:50|||||||||5
1763040300000|2025-11-13 13:25:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1763040380000|2025-11-13 13:26:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1763040390000|2025-11-13 13:26:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|53
1763040420000|2025-11-13 13:27:00|||||||||1
1763040450000|2025-11-13 13:27:30|||||||||1
1763040460000|2025-11-13 13:27:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1763040470000|2025-11-13 13:27:50|||||||||1
1763040480000|2025-11-13 13:28:00|||||||||3
1763040490000|2025-11-13 13:28:10|||||||||3
1763040550000|2025-11-13 13:29:10|||||||||1
1763040560000|2025-11-13 13:29:20|||||||||1
1763040570000|2025-11-13 13:29:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|27
1763040600000|2025-11-13 13:30:00|||||||||1
1763040610000|2025-11-13 13:30:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1763040640000|2025-11-13 13:30:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1763040660000|2025-11-13 13:31:00|||||||||1
1763040670000|2025-11-13 13:31:10|||||||||7
1763040680000|2025-11-13 13:31:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|42
1763040700000|2025-11-13 13:31:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1763040710000|2025-11-13 13:31:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|34
1763040720000|2025-11-13 13:32:00|||||||||10
1763040770000|2025-11-13 13:32:50|||||||||6
1763040800000|2025-11-13 13:33:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|45
1763040810000|2025-11-13 13:33:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|38
1763040830000|2025-11-13 13:33:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|11
1763040840000|2025-11-13 13:34:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1763040850000|2025-11-13 13:34:10|||||||||1
1763040860000|2025-11-13 13:34:20|||||||||1
1763040900000|2025-11-13 13:35:00|||||||||12
1763040920000|2025-11-13 13:35:20|||||||||1
1763040960000|2025-11-13 13:36:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|71
1763041000000|2025-11-13 13:36:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|198
1763041010000|2025-11-13 13:36:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763041020000|2025-11-13 13:37:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|144
1763041040000|2025-11-13 13:37:20|||||||||1
1763041050000|2025-11-13 13:37:30|||||||||1
1763041060000|2025-11-13 13:37:40|||||||||1
1763041080000|2025-11-13 13:38:00|||||||||3
1763041090000|2025-11-13 13:38:10|||||||||7
1763041110000|2025-11-13 13:38:30|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|1
1763041140000|2025-11-13 13:39:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|1
1763041170000|2025-11-13 13:39:30|||||||||9
1763041210000|2025-11-13 13:40:10|18.25|18.17|18.25|18.17|18.27|18.19|18.23|18.15|16
1763041220000|2025-11-13 13:40:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763041260000|2025-11-13 13:41:00|||||||||1
1763041290000|2025-11-13 13:41:30|||||||||44
1763041320000|2025-11-13 13:42:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1763041350000|2025-11-13 13:42:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763041370000|2025-11-13 13:42:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|164
1763041380000|2025-11-13 13:43:00|||||||||4
1763041410000|2025-11-13 13:43:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|20
1763041420000|2025-11-13 13:43:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763041470000|2025-11-13 13:44:30|||||||||1
1763041480000|2025-11-13 13:44:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763041540000|2025-11-13 13:45:40|||||||||1
1763041670000|2025-11-13 13:47:50|||||||||2
1763041730000|2025-11-13 13:48:50|||||||||2
1763041780000|2025-11-13 13:49:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763041790000|2025-11-13 13:49:50|||||||||1
1763041830000|2025-11-13 13:50:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|156
1763041910000|2025-11-13 13:51:50|||||||||1
1763041980000|2025-11-13 13:53:00|||||||||3
1763042000000|2025-11-13 13:53:20|||||||||2
1763042040000|2025-11-13 13:54:00|||||||||1
1763042060000|2025-11-13 13:54:20|||||||||2
1763042080000|2025-11-13 13:54:40|||||||||1
1763042100000|2025-11-13 13:55:00|||||||||25
1763042160000|2025-11-13 13:56:00|||||||||1
1763042170000|2025-11-13 13:56:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763042280000|2025-11-13 13:58:00|||||||||1
1763042290000|2025-11-13 13:58:10|||||||||1
1763042340000|2025-11-13 13:59:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|6
1763042350000|2025-11-13 13:59:10|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1763042390000|2025-11-13 13:59:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1763042400000|2025-11-13 14:00:00|||||||||1
1763042410000|2025-11-13 14:00:10|||||||||1
1763042430000|2025-11-13 14:00:30|||||||||1
1763042460000|2025-11-13 14:01:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|184
1763042490000|2025-11-13 14:01:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|51
1763042500000|2025-11-13 14:01:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1763042530000|2025-11-13 14:02:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1763042610000|2025-11-13 14:03:30|||||||||20
1763042640000|2025-11-13 14:04:00|||||||||1
1763042650000|2025-11-13 14:04:10|||||||||1
1763042660000|2025-11-13 14:04:20|||||||||33
1763042690000|2025-11-13 14:04:50|||||||||1
1763042700000|2025-11-13 14:05:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1763042710000|2025-11-13 14:05:10|||||||||1
1763042770000|2025-11-13 14:06:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|115
1763042780000|2025-11-13 14:06:20|||||||||1
1763042810000|2025-11-13 14:06:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763042820000|2025-11-13 14:07:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1763042830000|2025-11-13 14:07:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1763042850000|2025-11-13 14:07:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|48
1763042870000|2025-11-13 14:07:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|33
1763042890000|2025-11-13 14:08:10|||||||||1
1763042930000|2025-11-13 14:08:50|||||||||100
1763042970000|2025-11-13 14:09:30|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|19
1763042980000|2025-11-13 14:09:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1763043000000|2025-11-13 14:10:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1763043010000|2025-11-13 14:10:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1763043030000|2025-11-13 14:10:30|||||||||1
1763043050000|2025-11-13 14:10:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1763043080000|2025-11-13 14:11:20|||||||||15
1763043090000|2025-11-13 14:11:30|||||||||1
1763043100000|2025-11-13 14:11:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|6
1763043110000|2025-11-13 14:11:50|||||||||1
1763043120000|2025-11-13 14:12:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|5
1763043130000|2025-11-13 14:12:10|||||||||1
1763043150000|2025-11-13 14:12:30|||||||||1
1763043160000|2025-11-13 14:12:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1763043170000|2025-11-13 14:12:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1763043180000|2025-11-13 14:13:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1763043200000|2025-11-13 14:13:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1763043210000|2025-11-13 14:13:30|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1763043220000|2025-11-13 14:13:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|41
1763043240000|2025-11-13 14:14:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|17
1763043260000|2025-11-13 14:14:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|26
1763043270000|2025-11-13 14:14:30|||||||||22
1763043290000|2025-11-13 14:14:50|18.31|18.23|18.29|18.21|18.31|18.23|18.28|18.2|22
1763043320000|2025-11-13 14:15:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763043400000|2025-11-13 14:16:40|||||||||1
1763043420000|2025-11-13 14:17:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1763043440000|2025-11-13 14:17:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|24
1763043500000|2025-11-13 14:18:20|||||||||1
1763043530000|2025-11-13 14:18:50|||||||||1
1763043540000|2025-11-13 14:19:00|||||||||4
1763043650000|2025-11-13 14:20:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|92
1763043770000|2025-11-13 14:22:50|||||||||1
1763043820000|2025-11-13 14:23:40|||||||||3
1763043870000|2025-11-13 14:24:30|||||||||5
1763043920000|2025-11-13 14:25:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1763043960000|2025-11-13 14:26:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|8
1763044010000|2025-11-13 14:26:50|||||||||1
1763044020000|2025-11-13 14:27:00|||||||||1
1763044040000|2025-11-13 14:27:20|||||||||2
1763044050000|2025-11-13 14:27:30|||||||||1
1763044100000|2025-11-13 14:28:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|7
1763044110000|2025-11-13 14:28:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1763044150000|2025-11-13 14:29:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|421
1763044190000|2025-11-13 14:29:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763044270000|2025-11-13 14:31:10|||||||||1
1763044290000|2025-11-13 14:31:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|31
1763044300000|2025-11-13 14:31:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763044310000|2025-11-13 14:31:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1763044330000|2025-11-13 14:32:10|||||||||4
1763044340000|2025-11-13 14:32:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1763044350000|2025-11-13 14:32:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1763044360000|2025-11-13 14:32:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763044410000|2025-11-13 14:33:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|13
1763044440000|2025-11-13 14:34:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|37
1763044450000|2025-11-13 14:34:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|27
1763044470000|2025-11-13 14:34:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|15
1763044480000|2025-11-13 14:34:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1763044490000|2025-11-13 14:34:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1763044500000|2025-11-13 14:35:00|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|13
1763044560000|2025-11-13 14:36:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|1
1763044600000|2025-11-13 14:36:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1763044610000|2025-11-13 14:36:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|19
1763044620000|2025-11-13 14:37:00|18.36|18.28|18.34|18.26|18.37|18.29|18.34|18.26|20
1763044630000|2025-11-13 14:37:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1763044640000|2025-11-13 14:37:20|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|1
1763044650000|2025-11-13 14:37:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1763044670000|2025-11-13 14:37:50|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|1
1763044680000|2025-11-13 14:38:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|0
1763044690000|2025-11-13 14:38:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1763044700000|2025-11-13 14:38:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1763044730000|2025-11-13 14:38:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1763044750000|2025-11-13 14:39:10|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1763044770000|2025-11-13 14:39:30|||||||||1
1763044790000|2025-11-13 14:39:50|||||||||6
1763044800000|2025-11-13 14:40:00|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|1
1763044810000|2025-11-13 14:40:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1763044820000|2025-11-13 14:40:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1763044830000|2025-11-13 14:40:30|18.4|18.32|18.41|18.33|18.42|18.34|18.39|18.31|28
1763044840000|2025-11-13 14:40:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1763044850000|2025-11-13 14:40:50|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1763044870000|2025-11-13 14:41:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1763044880000|2025-11-13 14:41:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|1
1763044930000|2025-11-13 14:42:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1763044940000|2025-11-13 14:42:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1763044950000|2025-11-13 14:42:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|26
1763044980000|2025-11-13 14:43:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1763044990000|2025-11-13 14:43:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1763045010000|2025-11-13 14:43:30|||||||||15
1763045050000|2025-11-13 14:44:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1763045060000|2025-11-13 14:44:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1763045120000|2025-11-13 14:45:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|28
1763045130000|2025-11-13 14:45:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1763045140000|2025-11-13 14:45:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|13
1763045150000|2025-11-13 14:45:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1763045170000|2025-11-13 14:46:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1763045180000|2025-11-13 14:46:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|7
1763045210000|2025-11-13 14:46:50|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1763045220000|2025-11-13 14:47:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|39
1763045240000|2025-11-13 14:47:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1763045250000|2025-11-13 14:47:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1763045260000|2025-11-13 14:47:40|||||||||1
1763045270000|2025-11-13 14:47:50|||||||||3
1763045290000|2025-11-13 14:48:10|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1763045330000|2025-11-13 14:48:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|5
1763045370000|2025-11-13 14:49:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|27
1763045390000|2025-11-13 14:49:50|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|107
1763045400000|2025-11-13 14:50:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1763045420000|2025-11-13 14:50:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|176
1763045430000|2025-11-13 14:50:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|14
1763045460000|2025-11-13 14:51:00|18.35|18.27|18.35|18.27|18.36|18.28|18.33|18.25|18
1763045470000|2025-11-13 14:51:10|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|7
1763045480000|2025-11-13 14:51:20|||||||||1
1763045490000|2025-11-13 14:51:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1763045500000|2025-11-13 14:51:40|||||||||12
1763045580000|2025-11-13 14:53:00|||||||||19
1763045590000|2025-11-13 14:53:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|12
1763045610000|2025-11-13 14:53:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1763045630000|2025-11-13 14:53:50|||||||||1
1763045640000|2025-11-13 14:54:00|||||||||16
1763045650000|2025-11-13 14:54:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|15
1763045700000|2025-11-13 14:55:00|||||||||7
1763045710000|2025-11-13 14:55:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|8
1763045720000|2025-11-13 14:55:20|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|27
1763045730000|2025-11-13 14:55:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|10
1763045740000|2025-11-13 14:55:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|25
1763045760000|2025-11-13 14:56:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1763045770000|2025-11-13 14:56:10|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|17
1763045780000|2025-11-13 14:56:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1763045790000|2025-11-13 14:56:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1763045800000|2025-11-13 14:56:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|12
1763045820000|2025-11-13 14:57:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|1
1763045830000|2025-11-13 14:57:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|14
1763045870000|2025-11-13 14:57:50|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1763045880000|2025-11-13 14:58:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1763045900000|2025-11-13 14:58:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1763045910000|2025-11-13 14:58:30|||||||||2
1763045960000|2025-11-13 14:59:20|||||||||17
1763045970000|2025-11-13 14:59:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1763045980000|2025-11-13 14:59:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1763045990000|2025-11-13 14:59:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1763046000000|2025-11-13 15:00:00|||||||||10
1763046010000|2025-11-13 15:00:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|12
1763046030000|2025-11-13 15:00:30|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|25
1763046040000|2025-11-13 15:00:40|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1763046090000|2025-11-13 15:01:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1763046100000|2025-11-13 15:01:40|||||||||23
1763046120000|2025-11-13 15:02:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|25
1763046130000|2025-11-13 15:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1763046140000|2025-11-13 15:02:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|3
1763046150000|2025-11-13 15:02:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1763046180000|2025-11-13 15:03:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1763046190000|2025-11-13 15:03:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1763046200000|2025-11-13 15:03:20|||||||||6
1763046230000|2025-11-13 15:03:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1763046240000|2025-11-13 15:04:00|||||||||1
1763046250000|2025-11-13 15:04:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1763046260000|2025-11-13 15:04:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1763046270000|2025-11-13 15:04:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1763046290000|2025-11-13 15:04:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1763046310000|2025-11-13 15:05:10|||||||||1
1763046320000|2025-11-13 15:05:20|||||||||1
1763046330000|2025-11-13 15:05:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|11
1763046340000|2025-11-13 15:05:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1763046360000|2025-11-13 15:06:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1763046380000|2025-11-13 15:06:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|7
1763046420000|2025-11-13 15:07:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|12
1763046430000|2025-11-13 15:07:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1763046450000|2025-11-13 15:07:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1763046460000|2025-11-13 15:07:40|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|4
1763046480000|2025-11-13 15:08:00|||||||||1
1763046500000|2025-11-13 15:08:20|||||||||1
1763046520000|2025-11-13 15:08:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|34
1763046540000|2025-11-13 15:09:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1763046550000|2025-11-13 15:09:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1763046590000|2025-11-13 15:09:50|||||||||5
1763046640000|2025-11-13 15:10:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|4
1763046650000|2025-11-13 15:10:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1763046720000|2025-11-13 15:12:00|||||||||3
1763046730000|2025-11-13 15:12:10|||||||||9
1763046740000|2025-11-13 15:12:20|||||||||18
1763046750000|2025-11-13 15:12:30|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|28
1763046770000|2025-11-13 15:12:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1763046780000|2025-11-13 15:13:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1763046790000|2025-11-13 15:13:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|8
1763046810000|2025-11-13 15:13:30|||||||||1
1763046840000|2025-11-13 15:14:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1763046880000|2025-11-13 15:14:40|||||||||3
1763046890000|2025-11-13 15:14:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1763046900000|2025-11-13 15:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763046920000|2025-11-13 15:15:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1763046930000|2025-11-13 15:15:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1763046990000|2025-11-13 15:16:30|||||||||4
1763047000000|2025-11-13 15:16:40|||||||||1
1763047030000|2025-11-13 15:17:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1763047050000|2025-11-13 15:17:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1763047060000|2025-11-13 15:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1763047080000|2025-11-13 15:18:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1763047100000|2025-11-13 15:18:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1763047110000|2025-11-13 15:18:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1763047120000|2025-11-13 15:18:40|||||||||1
1763047180000|2025-11-13 15:19:40|||||||||1
1763047190000|2025-11-13 15:19:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1763047200000|2025-11-13 15:20:00|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|2
1763047210000|2025-11-13 15:20:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1763047220000|2025-11-13 15:20:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1763047230000|2025-11-13 15:20:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|75
1763047240000|2025-11-13 15:20:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1763047250000|2025-11-13 15:20:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1763047260000|2025-11-13 15:21:00|||||||||6
1763047270000|2025-11-13 15:21:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1763047280000|2025-11-13 15:21:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1763047300000|2025-11-13 15:21:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1763047310000|2025-11-13 15:21:50|||||||||3
1763047320000|2025-11-13 15:22:00|||||||||10
1763047330000|2025-11-13 15:22:10|||||||||9
1763047350000|2025-11-13 15:22:30|||||||||1
1763047370000|2025-11-13 15:22:50|||||||||1
1763047380000|2025-11-13 15:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1763047410000|2025-11-13 15:23:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1763047420000|2025-11-13 15:23:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1763047430000|2025-11-13 15:23:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|2
1763047440000|2025-11-13 15:24:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1763047490000|2025-11-13 15:24:50|||||||||1
1763047500000|2025-11-13 15:25:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|4
1763047560000|2025-11-13 15:26:00|||||||||1
1763047570000|2025-11-13 15:26:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1763047590000|2025-11-13 15:26:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|70
1763047610000|2025-11-13 15:26:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1763047620000|2025-11-13 15:27:00|||||||||1
1763047640000|2025-11-13 15:27:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1763047660000|2025-11-13 15:27:40|||||||||9
1763047680000|2025-11-13 15:28:00|||||||||4
1763047690000|2025-11-13 15:28:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1763047720000|2025-11-13 15:28:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1763047740000|2025-11-13 15:29:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|31
1763047760000|2025-11-13 15:29:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1763047800000|2025-11-13 15:30:00|||||||||4
1763047870000|2025-11-13 15:31:10|||||||||1
1763047900000|2025-11-13 15:31:40|||||||||5
1763047930000|2025-11-13 15:32:10|||||||||1
1763047960000|2025-11-13 15:32:40|||||||||1
1763047990000|2025-11-13 15:33:10|||||||||5
1763048000000|2025-11-13 15:33:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1763048020000|2025-11-13 15:33:40|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|4
1763048040000|2025-11-13 15:34:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1763048060000|2025-11-13 15:34:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|233
1763048070000|2025-11-13 15:34:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1763048080000|2025-11-13 15:34:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|150
1763048100000|2025-11-13 15:35:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|102
1763048110000|2025-11-13 15:35:10|18.59|18.51|18.57|18.49|18.59|18.51|18.55|18.47|308
1763048120000|2025-11-13 15:35:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1763048140000|2025-11-13 15:35:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|3
1763048150000|2025-11-13 15:35:50|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|1
1763048170000|2025-11-13 15:36:10|18.59|18.51|18.57|18.49|18.59|18.51|18.55|18.47|0
1763048180000|2025-11-13 15:36:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1763048190000|2025-11-13 15:36:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1763048200000|2025-11-13 15:36:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1763048210000|2025-11-13 15:36:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|5
1763048220000|2025-11-13 15:37:00|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1763048230000|2025-11-13 15:37:10|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|1
1763048240000|2025-11-13 15:37:20|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|40
1763048250000|2025-11-13 15:37:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|229
1763048280000|2025-11-13 15:38:00|||||||||7
1763048310000|2025-11-13 15:38:30|18.65|18.57|18.63|18.55|18.65|18.57|18.6|18.52|150
1763048320000|2025-11-13 15:38:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1763048340000|2025-11-13 15:39:00|||||||||379
1763048350000|2025-11-13 15:39:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|16
1763048360000|2025-11-13 15:39:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1763048370000|2025-11-13 15:39:30|||||||||1
1763048390000|2025-11-13 15:39:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1763048400000|2025-11-13 15:40:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1763048420000|2025-11-13 15:40:20|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|6
1763048430000|2025-11-13 15:40:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1763048440000|2025-11-13 15:40:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|9
1763048460000|2025-11-13 15:41:00|||||||||2
1763048470000|2025-11-13 15:41:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1763048480000|2025-11-13 15:41:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|3
1763048490000|2025-11-13 15:41:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1763048500000|2025-11-13 15:41:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1763048510000|2025-11-13 15:41:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|32
1763048530000|2025-11-13 15:42:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1763048570000|2025-11-13 15:42:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|2
1763048590000|2025-11-13 15:43:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1763048600000|2025-11-13 15:43:20|||||||||1
1763048610000|2025-11-13 15:43:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1763048630000|2025-11-13 15:43:50|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|889
1763048680000|2025-11-13 15:44:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|50
1763048690000|2025-11-13 15:44:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1763048700000|2025-11-13 15:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|37
1763048710000|2025-11-13 15:45:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|42
1763048720000|2025-11-13 15:45:20|||||||||3
1763048730000|2025-11-13 15:45:30|||||||||1
1763048760000|2025-11-13 15:46:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1763048780000|2025-11-13 15:46:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1763048790000|2025-11-13 15:46:30|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1763048800000|2025-11-13 15:46:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1763048810000|2025-11-13 15:46:50|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|8
1763048820000|2025-11-13 15:47:00|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|1
1763048830000|2025-11-13 15:47:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1763048840000|2025-11-13 15:47:20|||||||||101
1763048850000|2025-11-13 15:47:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1763048880000|2025-11-13 15:48:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|12
1763048910000|2025-11-13 15:48:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1763048920000|2025-11-13 15:48:40|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|41
1763048930000|2025-11-13 15:48:50|||||||||6
1763048940000|2025-11-13 15:49:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1763048960000|2025-11-13 15:49:20|18.85|18.77|18.83|18.75|18.85|18.77|18.81|18.73|5
1763048970000|2025-11-13 15:49:30|||||||||1
1763048990000|2025-11-13 15:49:50|||||||||1
1763049000000|2025-11-13 15:50:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|50
1763049010000|2025-11-13 15:50:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1763049030000|2025-11-13 15:50:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1763049040000|2025-11-13 15:50:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1763049060000|2025-11-13 15:51:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|45
1763049070000|2025-11-13 15:51:10|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|1
1763049080000|2025-11-13 15:51:20|||||||||1
1763049100000|2025-11-13 15:51:40|||||||||1
1763049110000|2025-11-13 15:51:50|||||||||3
1763049150000|2025-11-13 15:52:30|||||||||8
1763049180000|2025-11-13 15:53:00|18.83|18.75|18.86|18.78|18.86|18.78|18.81|18.73|3
1763049190000|2025-11-13 15:53:10|||||||||1
1763049200000|2025-11-13 15:53:20|||||||||1
1763049210000|2025-11-13 15:53:30|||||||||1
1763049220000|2025-11-13 15:53:40|||||||||1
1763049240000|2025-11-13 15:54:00|18.87|18.79|18.91|18.83|18.91|18.83|18.86|18.78|166
1763049250000|2025-11-13 15:54:10|||||||||1
1763049290000|2025-11-13 15:54:50|||||||||1
1763049310000|2025-11-13 15:55:10|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|116
1763049320000|2025-11-13 15:55:20|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|3
1763049330000|2025-11-13 15:55:30|||||||||1
1763049340000|2025-11-13 15:55:40|||||||||1
1763049350000|2025-11-13 15:55:50|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|5
1763049370000|2025-11-13 15:56:10|||||||||22
1763049390000|2025-11-13 15:56:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|8
1763049400000|2025-11-13 15:56:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1763049410000|2025-11-13 15:56:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1763049420000|2025-11-13 15:57:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|3
1763049430000|2025-11-13 15:57:10|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|0
1763049440000|2025-11-13 15:57:20|||||||||11
1763049450000|2025-11-13 15:57:30|||||||||1
1763049460000|2025-11-13 15:57:40|||||||||5
1763049500000|2025-11-13 15:58:20|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|0
1763049520000|2025-11-13 15:58:40|||||||||55
1763049530000|2025-11-13 15:58:50|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|5
1763049540000|2025-11-13 15:59:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1763049550000|2025-11-13 15:59:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1763049560000|2025-11-13 15:59:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1763049570000|2025-11-13 15:59:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1763049580000|2025-11-13 15:59:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|15
1763049590000|2025-11-13 15:59:50|||||||||5
1763049600000|2025-11-13 16:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1763049610000|2025-11-13 16:00:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1763049620000|2025-11-13 16:00:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1763049650000|2025-11-13 16:00:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1763049660000|2025-11-13 16:01:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1763049670000|2025-11-13 16:01:10|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|4
1763049690000|2025-11-13 16:01:30|18.78|18.7|18.79|18.71|18.8|18.72|18.76|18.68|0
1763049700000|2025-11-13 16:01:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1763049710000|2025-11-13 16:01:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1763049720000|2025-11-13 16:02:00|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1763049730000|2025-11-13 16:02:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|74
1763049740000|2025-11-13 16:02:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1763049750000|2025-11-13 16:02:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1763049760000|2025-11-13 16:02:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1763049770000|2025-11-13 16:02:50|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1763049780000|2025-11-13 16:03:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1763049790000|2025-11-13 16:03:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|2
1763049810000|2025-11-13 16:03:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|54
1763049820000|2025-11-13 16:03:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|1
1763049840000|2025-11-13 16:04:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|1
1763049850000|2025-11-13 16:04:10|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|3
1763049860000|2025-11-13 16:04:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|1
1763049890000|2025-11-13 16:04:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1763049900000|2025-11-13 16:05:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1763049930000|2025-11-13 16:05:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763049940000|2025-11-13 16:05:40|||||||||1
1763049970000|2025-11-13 16:06:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1763050000000|2025-11-13 16:06:40|18.88|18.8|18.88|18.8|18.91|18.83|18.86|18.78|61
1763050010000|2025-11-13 16:06:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1763050020000|2025-11-13 16:07:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|13
1763050030000|2025-11-13 16:07:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763050040000|2025-11-13 16:07:20|||||||||1
1763050050000|2025-11-13 16:07:30|||||||||8
1763050060000|2025-11-13 16:07:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|123
1763050070000|2025-11-13 16:07:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1763050080000|2025-11-13 16:08:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1763050090000|2025-11-13 16:08:10|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|32
1763050100000|2025-11-13 16:08:20|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|60
1763050110000|2025-11-13 16:08:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1763050130000|2025-11-13 16:08:50|||||||||8
1763050140000|2025-11-13 16:09:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|53
1763050150000|2025-11-13 16:09:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1763050160000|2025-11-13 16:09:20|||||||||1
1763050180000|2025-11-13 16:09:40|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|130
1763050190000|2025-11-13 16:09:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1763050200000|2025-11-13 16:10:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|98
1763050210000|2025-11-13 16:10:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763050220000|2025-11-13 16:10:20|||||||||8
1763050230000|2025-11-13 16:10:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1763050240000|2025-11-13 16:10:40|||||||||4
1763050270000|2025-11-13 16:11:10|||||||||2
1763050290000|2025-11-13 16:11:30|||||||||3
1763050300000|2025-11-13 16:11:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1763050310000|2025-11-13 16:11:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1763050320000|2025-11-13 16:12:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763050330000|2025-11-13 16:12:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1763050340000|2025-11-13 16:12:20|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|1
1763050350000|2025-11-13 16:12:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1763050380000|2025-11-13 16:13:00|||||||||10
1763050390000|2025-11-13 16:13:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763050400000|2025-11-13 16:13:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1763050410000|2025-11-13 16:13:30|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|0
1763050420000|2025-11-13 16:13:40|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1763050430000|2025-11-13 16:13:50|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1763050440000|2025-11-13 16:14:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1763050460000|2025-11-13 16:14:20|||||||||3
1763050500000|2025-11-13 16:15:00|||||||||19
1763050520000|2025-11-13 16:15:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1763050530000|2025-11-13 16:15:30|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|0
1763050540000|2025-11-13 16:15:40|||||||||7
1763050550000|2025-11-13 16:15:50|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|13
1763050560000|2025-11-13 16:16:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|0
1763050580000|2025-11-13 16:16:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1763050600000|2025-11-13 16:16:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763050610000|2025-11-13 16:16:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1763050620000|2025-11-13 16:17:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763050660000|2025-11-13 16:17:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1763050680000|2025-11-13 16:18:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1763050690000|2025-11-13 16:18:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1763050730000|2025-11-13 16:18:50|||||||||4
1763050740000|2025-11-13 16:19:00|||||||||1
1763050750000|2025-11-13 16:19:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|26
1763050780000|2025-11-13 16:19:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1763050790000|2025-11-13 16:19:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|271
1763050800000|2025-11-13 16:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1763050810000|2025-11-13 16:20:10|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|24
1763050820000|2025-11-13 16:20:20|18.9|18.82|18.92|18.84|18.92|18.84|18.88|18.8|0
1763050830000|2025-11-13 16:20:30|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|4
1763050840000|2025-11-13 16:20:40|||||||||14
1763050850000|2025-11-13 16:20:50|||||||||1
1763050870000|2025-11-13 16:21:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|20
1763050880000|2025-11-13 16:21:20|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|0
1763050900000|2025-11-13 16:21:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|51
1763050910000|2025-11-13 16:21:50|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|50
1763050920000|2025-11-13 16:22:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1763050950000|2025-11-13 16:22:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|8
1763051000000|2025-11-13 16:23:20|||||||||78
1763051010000|2025-11-13 16:23:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|50
1763051020000|2025-11-13 16:23:40|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|0
1763051030000|2025-11-13 16:23:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|52
1763051040000|2025-11-13 16:24:00|||||||||1
1763051050000|2025-11-13 16:24:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1763051060000|2025-11-13 16:24:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763051080000|2025-11-13 16:24:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763051090000|2025-11-13 16:24:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|16
1763051100000|2025-11-13 16:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1763051110000|2025-11-13 16:25:10|||||||||4
1763051120000|2025-11-13 16:25:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763051150000|2025-11-13 16:25:50|||||||||9
1763051160000|2025-11-13 16:26:00|||||||||1
1763051170000|2025-11-13 16:26:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|6
1763051190000|2025-11-13 16:26:30|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|4
1763051200000|2025-11-13 16:26:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763051210000|2025-11-13 16:26:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|61
1763051220000|2025-11-13 16:27:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1763051240000|2025-11-13 16:27:20|||||||||2
1763051250000|2025-11-13 16:27:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1763051270000|2025-11-13 16:27:50|||||||||10
1763051290000|2025-11-13 16:28:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763051300000|2025-11-13 16:28:20|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|56
1763051310000|2025-11-13 16:28:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|209
1763051330000|2025-11-13 16:28:50|||||||||3
1763051340000|2025-11-13 16:29:00|||||||||7
1763051350000|2025-11-13 16:29:10|||||||||2
1763051360000|2025-11-13 16:29:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|0
1763051370000|2025-11-13 16:29:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1763051380000|2025-11-13 16:29:40|||||||||10
1763051390000|2025-11-13 16:29:50|||||||||7
1763051410000|2025-11-13 16:30:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1763051420000|2025-11-13 16:30:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1763051430000|2025-11-13 16:30:30|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1763051440000|2025-11-13 16:30:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1763051450000|2025-11-13 16:30:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1763051460000|2025-11-13 16:31:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1763051470000|2025-11-13 16:31:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1763051480000|2025-11-13 16:31:20|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|0
1763051490000|2025-11-13 16:31:30|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1763051500000|2025-11-13 16:31:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1763051510000|2025-11-13 16:31:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1763051520000|2025-11-13 16:32:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1763051530000|2025-11-13 16:32:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1763051540000|2025-11-13 16:32:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|12
1763051550000|2025-11-13 16:32:30|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|3
1763051560000|2025-11-13 16:32:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1763051570000|2025-11-13 16:32:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1763051580000|2025-11-13 16:33:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|3
1763051590000|2025-11-13 16:33:10|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|2
1763051600000|2025-11-13 16:33:20|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|0
1763051640000|2025-11-13 16:34:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|22
1763051650000|2025-11-13 16:34:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1763051660000|2025-11-13 16:34:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|45
1763051670000|2025-11-13 16:34:30|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|0
1763051680000|2025-11-13 16:34:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1763051710000|2025-11-13 16:35:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1763051740000|2025-11-13 16:35:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1763051760000|2025-11-13 16:36:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|37
1763051780000|2025-11-13 16:36:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1763051820000|2025-11-13 16:37:00|||||||||136
1763051830000|2025-11-13 16:37:10|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|4
1763051840000|2025-11-13 16:37:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1763051850000|2025-11-13 16:37:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|41
1763051860000|2025-11-13 16:37:40|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1763051890000|2025-11-13 16:38:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1763051900000|2025-11-13 16:38:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763051910000|2025-11-13 16:38:30|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|6
1763051940000|2025-11-13 16:39:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1763051960000|2025-11-13 16:39:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1763051970000|2025-11-13 16:39:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1763051980000|2025-11-13 16:39:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1763052010000|2025-11-13 16:40:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052020000|2025-11-13 16:40:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763052030000|2025-11-13 16:40:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1763052050000|2025-11-13 16:40:50|||||||||7
1763052060000|2025-11-13 16:41:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|0
1763052070000|2025-11-13 16:41:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052090000|2025-11-13 16:41:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763052100000|2025-11-13 16:41:40|||||||||23
1763052130000|2025-11-13 16:42:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052140000|2025-11-13 16:42:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052150000|2025-11-13 16:42:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052180000|2025-11-13 16:43:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1763052190000|2025-11-13 16:43:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052210000|2025-11-13 16:43:30|||||||||1
1763052220000|2025-11-13 16:43:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1763052230000|2025-11-13 16:43:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052240000|2025-11-13 16:44:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052250000|2025-11-13 16:44:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052260000|2025-11-13 16:44:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1763052270000|2025-11-13 16:44:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1763052280000|2025-11-13 16:44:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763052290000|2025-11-13 16:44:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052300000|2025-11-13 16:45:00|18.94|18.86|18.93|18.85|18.94|18.86|18.91|18.83|6
1763052310000|2025-11-13 16:45:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763052340000|2025-11-13 16:45:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052400000|2025-11-13 16:46:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052420000|2025-11-13 16:47:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052450000|2025-11-13 16:47:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|6
1763052480000|2025-11-13 16:48:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1763052490000|2025-11-13 16:48:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052500000|2025-11-13 16:48:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763052510000|2025-11-13 16:48:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052520000|2025-11-13 16:48:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|1
1763052540000|2025-11-13 16:49:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1763052560000|2025-11-13 16:49:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1763052570000|2025-11-13 16:49:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763052580000|2025-11-13 16:49:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1763052610000|2025-11-13 16:50:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1763052630000|2025-11-13 16:50:30|||||||||5
1763052650000|2025-11-13 16:50:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763052660000|2025-11-13 16:51:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|7
1763052670000|2025-11-13 16:51:10|||||||||5
1763052680000|2025-11-13 16:51:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1763052690000|2025-11-13 16:51:30|18.93|18.85|18.91|18.83|18.93|18.85|18.88|18.8|1
1763052700000|2025-11-13 16:51:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|73
1763052720000|2025-11-13 16:52:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|1
1763052740000|2025-11-13 16:52:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1763052750000|2025-11-13 16:52:30|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|5
1763052780000|2025-11-13 16:53:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763052800000|2025-11-13 16:53:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763052820000|2025-11-13 16:53:40|19|18.92|19|18.92|19|18.92|18.99|18.91|52
1763052840000|2025-11-13 16:54:00|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|2
1763052870000|2025-11-13 16:54:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763052890000|2025-11-13 16:54:50|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|8
1763052940000|2025-11-13 16:55:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1763052950000|2025-11-13 16:55:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1763052970000|2025-11-13 16:56:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763052980000|2025-11-13 16:56:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1763052990000|2025-11-13 16:56:30|||||||||3
1763053000000|2025-11-13 16:56:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763053010000|2025-11-13 16:56:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763053050000|2025-11-13 16:57:30|||||||||2
1763053170000|2025-11-13 16:59:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|3
1763053190000|2025-11-13 16:59:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1763053200000|2025-11-13 17:00:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1763053220000|2025-11-13 17:00:20|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1763053260000|2025-11-13 17:01:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1763053270000|2025-11-13 17:01:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763053280000|2025-11-13 17:01:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1763053310000|2025-11-13 17:01:50|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1763053330000|2025-11-13 17:02:10|||||||||2
1763053350000|2025-11-13 17:02:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1763053380000|2025-11-13 17:03:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1763053420000|2025-11-13 17:03:40|18.94|18.86|18.92|18.84|18.94|18.86|18.9|18.82|0
1763053430000|2025-11-13 17:03:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763053440000|2025-11-13 17:04:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763053450000|2025-11-13 17:04:10|||||||||1
1763053470000|2025-11-13 17:04:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763053490000|2025-11-13 17:04:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1763053520000|2025-11-13 17:05:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|6
1763053550000|2025-11-13 17:05:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763053660000|2025-11-13 17:07:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1763053680000|2025-11-13 17:08:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1763053700000|2025-11-13 17:08:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1763053720000|2025-11-13 17:08:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1763053730000|2025-11-13 17:08:50|18.9|18.82|18.92|18.84|18.92|18.84|18.89|18.81|0
1763053740000|2025-11-13 17:09:00|18.9|18.82|18.92|18.84|18.92|18.84|18.89|18.81|0
1763053750000|2025-11-13 17:09:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763053780000|2025-11-13 17:09:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763053820000|2025-11-13 17:10:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1763053870000|2025-11-13 17:11:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1763053890000|2025-11-13 17:11:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1763053920000|2025-11-13 17:12:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763053940000|2025-11-13 17:12:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1763053950000|2025-11-13 17:12:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763053970000|2025-11-13 17:12:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1763054010000|2025-11-13 17:13:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|3
1763054020000|2025-11-13 17:13:40|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1763054040000|2025-11-13 17:14:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1763054060000|2025-11-13 17:14:20|||||||||2
1763054070000|2025-11-13 17:14:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1763054100000|2025-11-13 17:15:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1763054110000|2025-11-13 17:15:10|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1763054120000|2025-11-13 17:15:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1763054140000|2025-11-13 17:15:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1763054150000|2025-11-13 17:15:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1763054160000|2025-11-13 17:16:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|58
1763054180000|2025-11-13 17:16:20|||||||||2
1763054190000|2025-11-13 17:16:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763054230000|2025-11-13 17:17:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|5
1763054280000|2025-11-13 17:18:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1763054300000|2025-11-13 17:18:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|80
1763054330000|2025-11-13 17:18:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763054390000|2025-11-13 17:19:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763054400000|2025-11-13 17:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763054420000|2025-11-13 17:20:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1763054440000|2025-11-13 17:20:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763054450000|2025-11-13 17:20:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763054470000|2025-11-13 17:21:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1763054490000|2025-11-13 17:21:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1763054540000|2025-11-13 17:22:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1763054600000|2025-11-13 17:23:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763054620000|2025-11-13 17:23:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1763054700000|2025-11-13 17:25:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763054730000|2025-11-13 17:25:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1763054740000|2025-11-13 17:25:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1763054780000|2025-11-13 17:26:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1763054790000|2025-11-13 17:26:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763054820000|2025-11-13 17:27:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1763054830000|2025-11-13 17:27:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1763054920000|2025-11-13 17:28:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1763054930000|2025-11-13 17:28:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1763054980000|2025-11-13 17:29:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1763055010000|2025-11-13 17:30:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1763055020000|2025-11-13 17:30:20|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1763055030000|2025-11-13 17:30:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1763055040000|2025-11-13 17:30:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1763055050000|2025-11-13 17:30:50|||||||||12
1763055130000|2025-11-13 17:32:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1763055160000|2025-11-13 17:32:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1763055190000|2025-11-13 17:33:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1763055210000|2025-11-13 17:33:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1763055260000|2025-11-13 17:34:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1763055280000|2025-11-13 17:34:40|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|8
1763055320000|2025-11-13 17:35:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1763055360000|2025-11-13 17:36:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1763055370000|2025-11-13 17:36:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1763055380000|2025-11-13 17:36:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1763055390000|2025-11-13 17:36:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1763055430000|2025-11-13 17:37:10|||||||||2
1763055460000|2025-11-13 17:37:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1763055470000|2025-11-13 17:37:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763055480000|2025-11-13 17:38:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1763055490000|2025-11-13 17:38:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1763055500000|2025-11-13 17:38:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1763055510000|2025-11-13 17:38:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|5
1763055520000|2025-11-13 17:38:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763055530000|2025-11-13 17:38:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1763055540000|2025-11-13 17:39:00|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1763055550000|2025-11-13 17:39:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1763055560000|2025-11-13 17:39:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1763055590000|2025-11-13 17:39:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1763055600000|2025-11-13 17:40:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1763055610000|2025-11-13 17:40:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1763055640000|2025-11-13 17:40:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1763055700000|2025-11-13 17:41:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1763055710000|2025-11-13 17:41:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1763055720000|2025-11-13 17:42:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763055730000|2025-11-13 17:42:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1763055740000|2025-11-13 17:42:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1763055750000|2025-11-13 17:42:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1763055780000|2025-11-13 17:43:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1763055790000|2025-11-13 17:43:10|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1763055820000|2025-11-13 17:43:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1763055840000|2025-11-13 17:44:00|18.87|18.79|18.87|18.79|18.87|18.79|18.84|18.76|0
1763055870000|2025-11-13 17:44:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1763055900000|2025-11-13 17:45:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|29
1763055910000|2025-11-13 17:45:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|1
1763055960000|2025-11-13 17:46:00|||||||||20
1763055970000|2025-11-13 17:46:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|9
1763056090000|2025-11-13 17:48:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763056100000|2025-11-13 17:48:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763056150000|2025-11-13 17:49:10|||||||||2
1763056190000|2025-11-13 17:49:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1763056220000|2025-11-13 17:50:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763056230000|2025-11-13 17:50:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763056260000|2025-11-13 17:51:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763056270000|2025-11-13 17:51:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763056390000|2025-11-13 17:53:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763056400000|2025-11-13 17:53:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1763056430000|2025-11-13 17:53:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1763056500000|2025-11-13 17:55:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|25
1763056510000|2025-11-13 17:55:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763056560000|2025-11-13 17:56:00|||||||||2
1763056640000|2025-11-13 17:57:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1763056650000|2025-11-13 17:57:30|||||||||5
1763056670000|2025-11-13 17:57:50|||||||||13
1763056680000|2025-11-13 17:58:00|||||||||1
1763056830000|2025-11-13 18:00:30|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1763056840000|2025-11-13 18:00:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763056850000|2025-11-13 18:00:50|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1763056890000|2025-11-13 18:01:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1763056900000|2025-11-13 18:01:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|18
1763056910000|2025-11-13 18:01:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763056920000|2025-11-13 18:02:00|||||||||1
1763056980000|2025-11-13 18:03:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1763057010000|2025-11-13 18:03:30|||||||||1
1763057050000|2025-11-13 18:04:10|19|18.92|19|18.92|19|18.92|19|18.92|1
1763057120000|2025-11-13 18:05:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1763057140000|2025-11-13 18:05:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1763057160000|2025-11-13 18:06:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1763057170000|2025-11-13 18:06:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763057180000|2025-11-13 18:06:20|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1763057190000|2025-11-13 18:06:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763057220000|2025-11-13 18:07:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763057230000|2025-11-13 18:07:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763057250000|2025-11-13 18:07:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1763057260000|2025-11-13 18:07:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763057300000|2025-11-13 18:08:20|18.97|18.89|19|18.92|19|18.92|18.97|18.89|3
1763057320000|2025-11-13 18:08:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763057330000|2025-11-13 18:08:50|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1763057340000|2025-11-13 18:09:00|18.99|18.91|18.97|18.89|19|18.92|18.97|18.89|0
1763057360000|2025-11-13 18:09:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1763057370000|2025-11-13 18:09:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763057380000|2025-11-13 18:09:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1763057400000|2025-11-13 18:10:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1763057410000|2025-11-13 18:10:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1763057420000|2025-11-13 18:10:20|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1763057440000|2025-11-13 18:10:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763057460000|2025-11-13 18:11:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1763057490000|2025-11-13 18:11:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763057500000|2025-11-13 18:11:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1763057520000|2025-11-13 18:12:00|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|0
1763057560000|2025-11-13 18:12:40|||||||||1
1763057610000|2025-11-13 18:13:30|||||||||2
1763057620000|2025-11-13 18:13:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763057630000|2025-11-13 18:13:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1763057640000|2025-11-13 18:14:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763057650000|2025-11-13 18:14:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1763057660000|2025-11-13 18:14:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1763057680000|2025-11-13 18:14:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763057730000|2025-11-13 18:15:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|30
1763057740000|2025-11-13 18:15:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1763057750000|2025-11-13 18:15:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|50
1763057770000|2025-11-13 18:16:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763057780000|2025-11-13 18:16:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763057790000|2025-11-13 18:16:30|||||||||2
1763057810000|2025-11-13 18:16:50|18.97|18.89|18.99|18.91|19|18.92|18.97|18.89|30
1763057820000|2025-11-13 18:17:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1763057830000|2025-11-13 18:17:10|||||||||122
1763057840000|2025-11-13 18:17:20|||||||||101
1763057870000|2025-11-13 18:17:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763057910000|2025-11-13 18:18:30|||||||||5
1763057970000|2025-11-13 18:19:30|||||||||6
1763057980000|2025-11-13 18:19:40|||||||||5
1763058020000|2025-11-13 18:20:20|||||||||7
1763058040000|2025-11-13 18:20:40|||||||||2
1763058090000|2025-11-13 18:21:30|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|1
1763058100000|2025-11-13 18:21:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763058110000|2025-11-13 18:21:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763058120000|2025-11-13 18:22:00|||||||||2
1763058180000|2025-11-13 18:23:00|||||||||4
1763058200000|2025-11-13 18:23:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763058210000|2025-11-13 18:23:30|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|2
1763058250000|2025-11-13 18:24:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763058280000|2025-11-13 18:24:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763058290000|2025-11-13 18:24:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763058300000|2025-11-13 18:25:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1763058310000|2025-11-13 18:25:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|14
1763058320000|2025-11-13 18:25:20|||||||||4
1763058330000|2025-11-13 18:25:30|||||||||2
1763058340000|2025-11-13 18:25:40|||||||||3
1763058390000|2025-11-13 18:26:30|||||||||15
1763058420000|2025-11-13 18:27:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|8
1763058430000|2025-11-13 18:27:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1763058440000|2025-11-13 18:27:20|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|27
1763058450000|2025-11-13 18:27:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1763058480000|2025-11-13 18:28:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1763058490000|2025-11-13 18:28:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1763058550000|2025-11-13 18:29:10|19.17|19.09|19.19|19.11|19.21|19.13|19.17|19.09|148
1763058560000|2025-11-13 18:29:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763058580000|2025-11-13 18:29:40|||||||||1
1763058600000|2025-11-13 18:30:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|2
1763058610000|2025-11-13 18:30:10|||||||||9
1763058620000|2025-11-13 18:30:20|||||||||4
1763058630000|2025-11-13 18:30:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1763058640000|2025-11-13 18:30:40|||||||||13
1763058650000|2025-11-13 18:30:50|||||||||6
1763058660000|2025-11-13 18:31:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1763058670000|2025-11-13 18:31:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|73
1763058680000|2025-11-13 18:31:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1763058690000|2025-11-13 18:31:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1763058700000|2025-11-13 18:31:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1763058710000|2025-11-13 18:31:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1763058730000|2025-11-13 18:32:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763058750000|2025-11-13 18:32:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763058770000|2025-11-13 18:32:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763058790000|2025-11-13 18:33:10|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|4
1763058810000|2025-11-13 18:33:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|6
1763058860000|2025-11-13 18:34:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|38
1763058900000|2025-11-13 18:35:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1763058910000|2025-11-13 18:35:10|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|0
1763058940000|2025-11-13 18:35:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|3
1763058950000|2025-11-13 18:35:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763058970000|2025-11-13 18:36:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1763058990000|2025-11-13 18:36:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763059010000|2025-11-13 18:36:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1763059050000|2025-11-13 18:37:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1763059070000|2025-11-13 18:37:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763059080000|2025-11-13 18:38:00|19.28|19.2|19.28|19.2|19.3|19.22|19.27|19.19|0
1763059090000|2025-11-13 18:38:10|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1763059100000|2025-11-13 18:38:20|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1763059110000|2025-11-13 18:38:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|78
1763059120000|2025-11-13 18:38:40|||||||||62
1763059130000|2025-11-13 18:38:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763059140000|2025-11-13 18:39:00|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|0
1763059150000|2025-11-13 18:39:10|||||||||2
1763059160000|2025-11-13 18:39:20|||||||||4
1763059170000|2025-11-13 18:39:30|||||||||2
1763059180000|2025-11-13 18:39:40|||||||||1
1763059200000|2025-11-13 18:40:00|||||||||8
1763059230000|2025-11-13 18:40:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763059240000|2025-11-13 18:40:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763059250000|2025-11-13 18:40:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763059260000|2025-11-13 18:41:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1763059280000|2025-11-13 18:41:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1763059290000|2025-11-13 18:41:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763059300000|2025-11-13 18:41:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763059310000|2025-11-13 18:41:50|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1763059330000|2025-11-13 18:42:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1763059340000|2025-11-13 18:42:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1763059400000|2025-11-13 18:43:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763059410000|2025-11-13 18:43:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1763059420000|2025-11-13 18:43:40|19.35|19.27|19.33|19.25|19.35|19.27|19.3|19.22|0
1763059430000|2025-11-13 18:43:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763059450000|2025-11-13 18:44:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763059460000|2025-11-13 18:44:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1763059470000|2025-11-13 18:44:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1763059480000|2025-11-13 18:44:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1763059500000|2025-11-13 18:45:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|66
1763059520000|2025-11-13 18:45:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|56
1763059530000|2025-11-13 18:45:30|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|1
1763059540000|2025-11-13 18:45:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|17
1763059550000|2025-11-13 18:45:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1763059560000|2025-11-13 18:46:00|19.24|19.16|19.3|19.22|19.3|19.22|19.24|19.16|0
1763059580000|2025-11-13 18:46:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1763059590000|2025-11-13 18:46:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1763059600000|2025-11-13 18:46:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763059610000|2025-11-13 18:46:50|||||||||2
1763059630000|2025-11-13 18:47:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1763059640000|2025-11-13 18:47:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763059660000|2025-11-13 18:47:40|||||||||1
1763059680000|2025-11-13 18:48:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763059690000|2025-11-13 18:48:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763059710000|2025-11-13 18:48:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1763059720000|2025-11-13 18:48:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763059730000|2025-11-13 18:48:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763059740000|2025-11-13 18:49:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763059750000|2025-11-13 18:49:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1763059760000|2025-11-13 18:49:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1763059770000|2025-11-13 18:49:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763059780000|2025-11-13 18:49:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763059790000|2025-11-13 18:49:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763059810000|2025-11-13 18:50:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763059820000|2025-11-13 18:50:20|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1763059830000|2025-11-13 18:50:30|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1763059840000|2025-11-13 18:50:40|19.29|19.21|19.29|19.21|19.29|19.21|19.25|19.17|0
1763059860000|2025-11-13 18:51:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|0
1763059870000|2025-11-13 18:51:10|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1763059890000|2025-11-13 18:51:30|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|2
1763059900000|2025-11-13 18:51:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1763059910000|2025-11-13 18:51:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1763059930000|2025-11-13 18:52:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763059940000|2025-11-13 18:52:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763059950000|2025-11-13 18:52:30|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|0
1763059960000|2025-11-13 18:52:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763059970000|2025-11-13 18:52:50|19.25|19.17|19.27|19.19|19.27|19.19|19.24|19.16|0
1763059980000|2025-11-13 18:53:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|0
1763059990000|2025-11-13 18:53:10|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1763060000000|2025-11-13 18:53:20|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1763060010000|2025-11-13 18:53:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1763060030000|2025-11-13 18:53:50|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1763060050000|2025-11-13 18:54:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763060120000|2025-11-13 18:55:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1763060290000|2025-11-13 18:58:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763060330000|2025-11-13 18:58:50|19.26|19.18|19.26|19.18|19.29|19.21|19.26|19.18|0
1763060340000|2025-11-13 18:59:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1763060350000|2025-11-13 18:59:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1763060380000|2025-11-13 18:59:40|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1763060400000|2025-11-13 19:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763060430000|2025-11-13 19:00:30|19.26|19.18|19.26|19.18|19.29|19.21|19.26|19.18|0
1763060440000|2025-11-13 19:00:40|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|0
1763060450000|2025-11-13 19:00:50|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1763060460000|2025-11-13 19:01:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1763060470000|2025-11-13 19:01:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763060530000|2025-11-13 19:02:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|9
1763060540000|2025-11-13 19:02:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|38
1763060550000|2025-11-13 19:02:30|||||||||3
1763060560000|2025-11-13 19:02:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1763060570000|2025-11-13 19:02:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763060580000|2025-11-13 19:03:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763060590000|2025-11-13 19:03:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1763060610000|2025-11-13 19:03:30|||||||||3
1763060640000|2025-11-13 19:04:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1763060650000|2025-11-13 19:04:10|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|0
1763060660000|2025-11-13 19:04:20|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|0
1763060680000|2025-11-13 19:04:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763060700000|2025-11-13 19:05:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763060750000|2025-11-13 19:05:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763060760000|2025-11-13 19:06:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1763060800000|2025-11-13 19:06:40|||||||||5
1763060810000|2025-11-13 19:06:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|1
1763060820000|2025-11-13 19:07:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1763060830000|2025-11-13 19:07:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1763060840000|2025-11-13 19:07:20|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1763060850000|2025-11-13 19:07:30|||||||||1
1763060880000|2025-11-13 19:08:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763060900000|2025-11-13 19:08:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763060910000|2025-11-13 19:08:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1763060950000|2025-11-13 19:09:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|9
1763060970000|2025-11-13 19:09:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|25
1763060980000|2025-11-13 19:09:40|||||||||1
1763061020000|2025-11-13 19:10:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|1
1763061030000|2025-11-13 19:10:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1763061040000|2025-11-13 19:10:40|||||||||1
1763061130000|2025-11-13 19:12:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763061140000|2025-11-13 19:12:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763061160000|2025-11-13 19:12:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1763061170000|2025-11-13 19:12:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763061190000|2025-11-13 19:13:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763061200000|2025-11-13 19:13:20|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1763061210000|2025-11-13 19:13:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1763061230000|2025-11-13 19:13:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1763061240000|2025-11-13 19:14:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1763061250000|2025-11-13 19:14:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1763061330000|2025-11-13 19:15:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1763061340000|2025-11-13 19:15:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1763061360000|2025-11-13 19:16:00|||||||||1
1763061430000|2025-11-13 19:17:10|||||||||9
1763061460000|2025-11-13 19:17:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1763061470000|2025-11-13 19:17:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763061480000|2025-11-13 19:18:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763061490000|2025-11-13 19:18:10|||||||||17
1763061500000|2025-11-13 19:18:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763061530000|2025-11-13 19:18:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1763061580000|2025-11-13 19:19:40|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1763061600000|2025-11-13 19:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763061610000|2025-11-13 19:20:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763061620000|2025-11-13 19:20:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763061630000|2025-11-13 19:20:30|||||||||4
1763061720000|2025-11-13 19:22:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|12
1763061730000|2025-11-13 19:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763061740000|2025-11-13 19:22:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763061760000|2025-11-13 19:22:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1763061770000|2025-11-13 19:22:50|||||||||4
1763061780000|2025-11-13 19:23:00|||||||||1
1763061810000|2025-11-13 19:23:30|||||||||20
1763061830000|2025-11-13 19:23:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|9
1763061840000|2025-11-13 19:24:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1763061850000|2025-11-13 19:24:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763061860000|2025-11-13 19:24:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1763061900000|2025-11-13 19:25:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1763061910000|2025-11-13 19:25:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1763061930000|2025-11-13 19:25:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763061950000|2025-11-13 19:25:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763061960000|2025-11-13 19:26:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1763061970000|2025-11-13 19:26:10|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1763061980000|2025-11-13 19:26:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1763061990000|2025-11-13 19:26:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1763062000000|2025-11-13 19:26:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763062010000|2025-11-13 19:26:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763062060000|2025-11-13 19:27:40|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1763062080000|2025-11-13 19:28:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1763062100000|2025-11-13 19:28:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1763062120000|2025-11-13 19:28:40|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1763062130000|2025-11-13 19:28:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763062140000|2025-11-13 19:29:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763062150000|2025-11-13 19:29:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763062160000|2025-11-13 19:29:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1763062200000|2025-11-13 19:30:00|19.21|19.13|19.22|19.14|19.23|19.15|19.21|19.13|0
1763062210000|2025-11-13 19:30:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763062230000|2025-11-13 19:30:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1763062250000|2025-11-13 19:30:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763062260000|2025-11-13 19:31:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1763062280000|2025-11-13 19:31:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763062310000|2025-11-13 19:31:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763062320000|2025-11-13 19:32:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763062360000|2025-11-13 19:32:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1763062410000|2025-11-13 19:33:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763062430000|2025-11-13 19:33:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763062460000|2025-11-13 19:34:20|19.25|19.17|19.27|19.19|19.28|19.2|19.25|19.17|0
1763062480000|2025-11-13 19:34:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763062500000|2025-11-13 19:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1763062520000|2025-11-13 19:35:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1763062540000|2025-11-13 19:35:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763062580000|2025-11-13 19:36:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763062600000|2025-11-13 19:36:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763062620000|2025-11-13 19:37:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763062680000|2025-11-13 19:38:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|1
1763062690000|2025-11-13 19:38:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|50
1763062700000|2025-11-13 19:38:20|||||||||1
1763062710000|2025-11-13 19:38:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763062740000|2025-11-13 19:39:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763062780000|2025-11-13 19:39:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763062800000|2025-11-13 19:40:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763062810000|2025-11-13 19:40:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1763062820000|2025-11-13 19:40:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763062960000|2025-11-13 19:42:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763062970000|2025-11-13 19:42:50|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1763063010000|2025-11-13 19:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763063100000|2025-11-13 19:45:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1763063110000|2025-11-13 19:45:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763063170000|2025-11-13 19:46:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763063200000|2025-11-13 19:46:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763063210000|2025-11-13 19:46:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763063260000|2025-11-13 19:47:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763063320000|2025-11-13 19:48:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1763063330000|2025-11-13 19:48:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763063360000|2025-11-13 19:49:20|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1763063400000|2025-11-13 19:50:00|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|10
1763063410000|2025-11-13 19:50:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763063420000|2025-11-13 19:50:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1763063440000|2025-11-13 19:50:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763063500000|2025-11-13 19:51:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763063520000|2025-11-13 19:52:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763063610000|2025-11-13 19:53:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763063620000|2025-11-13 19:53:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763063650000|2025-11-13 19:54:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763063660000|2025-11-13 19:54:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763063680000|2025-11-13 19:54:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1763063690000|2025-11-13 19:54:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1763063700000|2025-11-13 19:55:00|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|54
1763063710000|2025-11-13 19:55:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|54
1763063720000|2025-11-13 19:55:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|12
1763063730000|2025-11-13 19:55:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763063750000|2025-11-13 19:55:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1763063760000|2025-11-13 19:56:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1763063780000|2025-11-13 19:56:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1763063800000|2025-11-13 19:56:40|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1763063810000|2025-11-13 19:56:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763063820000|2025-11-13 19:57:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763063830000|2025-11-13 19:57:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763063840000|2025-11-13 19:57:20|19.43|19.35|19.46|19.38|19.48|19.4|19.43|19.35|9
1763063850000|2025-11-13 19:57:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763063890000|2025-11-13 19:58:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1763063900000|2025-11-13 19:58:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1763063910000|2025-11-13 19:58:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1763063920000|2025-11-13 19:58:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763063930000|2025-11-13 19:58:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763063940000|2025-11-13 19:59:00|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|0
1763063970000|2025-11-13 19:59:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763063990000|2025-11-13 19:59:50|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1763064000000|2025-11-13 20:00:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1763064030000|2025-11-13 20:00:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1763064120000|2025-11-13 20:02:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763064150000|2025-11-13 20:02:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763064160000|2025-11-13 20:02:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1763064170000|2025-11-13 20:02:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763064180000|2025-11-13 20:03:00|||||||||3
1763064200000|2025-11-13 20:03:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763064250000|2025-11-13 20:04:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763064280000|2025-11-13 20:04:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763064300000|2025-11-13 20:05:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763064320000|2025-11-13 20:05:20|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1763064330000|2025-11-13 20:05:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763064340000|2025-11-13 20:05:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1763064350000|2025-11-13 20:05:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1763064390000|2025-11-13 20:06:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1763064400000|2025-11-13 20:06:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1763064460000|2025-11-13 20:07:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|1
1763064480000|2025-11-13 20:08:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763064490000|2025-11-13 20:08:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763064500000|2025-11-13 20:08:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763064510000|2025-11-13 20:08:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|12
1763064530000|2025-11-13 20:08:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|29
1763064540000|2025-11-13 20:09:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1763064610000|2025-11-13 20:10:10|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|2
1763064630000|2025-11-13 20:10:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763064650000|2025-11-13 20:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1763064660000|2025-11-13 20:11:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763064700000|2025-11-13 20:11:40|||||||||1
1763064780000|2025-11-13 20:13:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1763064790000|2025-11-13 20:13:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1763064820000|2025-11-13 20:13:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1763064840000|2025-11-13 20:14:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763064900000|2025-11-13 20:15:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1763064930000|2025-11-13 20:15:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1763064990000|2025-11-13 20:16:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1763065030000|2025-11-13 20:17:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1763065040000|2025-11-13 20:17:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1763065060000|2025-11-13 20:17:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1763065070000|2025-11-13 20:17:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1763065080000|2025-11-13 20:18:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763065110000|2025-11-13 20:18:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763065120000|2025-11-13 20:18:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763065130000|2025-11-13 20:18:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763065150000|2025-11-13 20:19:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1763065190000|2025-11-13 20:19:50|||||||||1
1763065200000|2025-11-13 20:20:00|||||||||7
1763065210000|2025-11-13 20:20:10|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|0
1763065230000|2025-11-13 20:20:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1763065240000|2025-11-13 20:20:40|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1763065260000|2025-11-13 20:21:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|0
1763065270000|2025-11-13 20:21:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|54
1763065290000|2025-11-13 20:21:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763065310000|2025-11-13 20:21:50|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|0
1763065320000|2025-11-13 20:22:00|19.51|19.43|19.53|19.45|19.53|19.45|19.48|19.4|1
1763065330000|2025-11-13 20:22:10|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|0
1763065340000|2025-11-13 20:22:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763065350000|2025-11-13 20:22:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1763065360000|2025-11-13 20:22:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763065370000|2025-11-13 20:22:50|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|0
1763065380000|2025-11-13 20:23:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|1
1763065390000|2025-11-13 20:23:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763065400000|2025-11-13 20:23:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1763065430000|2025-11-13 20:23:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|3
1763065460000|2025-11-13 20:24:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763065490000|2025-11-13 20:24:50|||||||||1
1763065510000|2025-11-13 20:25:10|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|1
1763065520000|2025-11-13 20:25:20|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|0
1763065560000|2025-11-13 20:26:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1763065620000|2025-11-13 20:27:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1763065640000|2025-11-13 20:27:20|||||||||1
1763065650000|2025-11-13 20:27:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763065690000|2025-11-13 20:28:10|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|0
1763065720000|2025-11-13 20:28:40|19.51|19.43|19.51|19.43|19.53|19.45|19.5|19.42|0
1763065730000|2025-11-13 20:28:50|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1763065740000|2025-11-13 20:29:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1763065780000|2025-11-13 20:29:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763065800000|2025-11-13 20:30:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1763065830000|2025-11-13 20:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1763065930000|2025-11-13 20:32:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763065940000|2025-11-13 20:32:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763065950000|2025-11-13 20:32:30|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|0
1763065960000|2025-11-13 20:32:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1763066040000|2025-11-13 20:34:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1763066050000|2025-11-13 20:34:10|||||||||2
1763066070000|2025-11-13 20:34:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763066120000|2025-11-13 20:35:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763066140000|2025-11-13 20:35:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763066160000|2025-11-13 20:36:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763066170000|2025-11-13 20:36:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763066180000|2025-11-13 20:36:20|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1763066240000|2025-11-13 20:37:20|||||||||1
1763066280000|2025-11-13 20:38:00|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|0
1763066300000|2025-11-13 20:38:20|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1763066320000|2025-11-13 20:38:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763066340000|2025-11-13 20:39:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1763066360000|2025-11-13 20:39:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763066380000|2025-11-13 20:39:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763066420000|2025-11-13 20:40:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763066440000|2025-11-13 20:40:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763066450000|2025-11-13 20:40:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763066470000|2025-11-13 20:41:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763066500000|2025-11-13 20:41:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|17
1763066530000|2025-11-13 20:42:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1763066620000|2025-11-13 20:43:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1763066670000|2025-11-13 20:44:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1763066680000|2025-11-13 20:44:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763066690000|2025-11-13 20:44:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763066770000|2025-11-13 20:46:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763066780000|2025-11-13 20:46:20|19.39|19.31|19.39|19.31|19.42|19.34|19.39|19.31|0
1763066790000|2025-11-13 20:46:30|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1763066820000|2025-11-13 20:47:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763066830000|2025-11-13 20:47:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1763066900000|2025-11-13 20:48:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763066910000|2025-11-13 20:48:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|28
1763066940000|2025-11-13 20:49:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763066950000|2025-11-13 20:49:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1763067000000|2025-11-13 20:50:00|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|0
1763067010000|2025-11-13 20:50:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1763067020000|2025-11-13 20:50:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763067040000|2025-11-13 20:50:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|7
1763067050000|2025-11-13 20:50:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763067060000|2025-11-13 20:51:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|0
1763067070000|2025-11-13 20:51:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763067110000|2025-11-13 20:51:50|||||||||1
1763067130000|2025-11-13 20:52:10|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|0
1763067150000|2025-11-13 20:52:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763067170000|2025-11-13 20:52:50|||||||||2
1763067180000|2025-11-13 20:53:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1763067190000|2025-11-13 20:53:10|||||||||1
1763067210000|2025-11-13 20:53:30|||||||||1
1763067220000|2025-11-13 20:53:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1763067230000|2025-11-13 20:53:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763067250000|2025-11-13 20:54:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763067270000|2025-11-13 20:54:30|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|1
1763067280000|2025-11-13 20:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763067300000|2025-11-13 20:55:00|19.48|19.4|19.46|19.38|19.48|19.4|19.44|19.36|0
1763067320000|2025-11-13 20:55:20|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|0
1763067330000|2025-11-13 20:55:30|19.49|19.41|19.44|19.36|19.49|19.41|19.43|19.35|0
1763067340000|2025-11-13 20:55:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|16
1763067370000|2025-11-13 20:56:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1763067400000|2025-11-13 20:56:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763067410000|2025-11-13 20:56:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|34
1763067430000|2025-11-13 20:57:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763067450000|2025-11-13 20:57:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1763067540000|2025-11-13 20:59:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1763067550000|2025-11-13 20:59:10|||||||||1
1763067570000|2025-11-13 20:59:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1763067580000|2025-11-13 20:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763067590000|2025-11-13 20:59:50|||||||||1
1763079300000|2025-11-14 00:15:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1763079600000|2025-11-14 00:20:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763079940000|2025-11-14 00:25:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1763080010000|2025-11-14 00:26:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763080090000|2025-11-14 00:28:10|19.44|19.14|19.43|19.13|19.44|19.14|19.43|19.13|0
1763080150000|2025-11-14 00:29:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1763080180000|2025-11-14 00:29:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763080200000|2025-11-14 00:30:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1763080310000|2025-11-14 00:31:50|19.35|19.05|19.32|19.07|19.35|19.07|19.32|19.05|0
1763080420000|2025-11-14 00:33:40|19.29|19.04|19.27|19.02|19.29|19.04|19.27|19.02|0
1763080450000|2025-11-14 00:34:10|19.29|18.99|19.24|18.99|19.29|18.99|19.24|18.99|0
1763080460000|2025-11-14 00:34:20|19.25|19|19.29|19.04|19.29|19.04|19.25|19|0
1763080470000|2025-11-14 00:34:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1763080480000|2025-11-14 00:34:40|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1763080600000|2025-11-14 00:36:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763080630000|2025-11-14 00:37:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1763080950000|2025-11-14 00:42:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763081040000|2025-11-14 00:44:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|0
1763081230000|2025-11-14 00:47:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1763081240000|2025-11-14 00:47:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763081500000|2025-11-14 00:51:40||19.14||19.14||19.14||19.14|0
1763081570000|2025-11-14 00:52:50||19.09||19.09||19.09||19.09|0
1763081620000|2025-11-14 00:53:40|19.37|19.12|19.39|19.14|19.39|19.14|19.37|19.12|0
1763081710000|2025-11-14 00:55:10||19.09||19.09||19.09||19.09|0
1763082020000|2025-11-14 01:00:20||19.14||19.14||19.14||19.14|0
1763082070000|2025-11-14 01:01:10||19.09||19.09||19.09||19.09|0
1763082200000|2025-11-14 01:03:20||19.14||19.14||19.14||19.14|0
1763082320000|2025-11-14 01:05:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763082330000|2025-11-14 01:05:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763082370000|2025-11-14 01:06:10|19.34||19.34||19.34||19.34||0
1763082440000|2025-11-14 01:07:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763082900000|2025-11-14 01:15:00|19.34|19.09|19.39|19.09|19.39|19.09|19.34|19.09|0
1763083000000|2025-11-14 01:16:40||19.14||19.14||19.14||19.14|0
1763083140000|2025-11-14 01:19:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763083150000|2025-11-14 01:19:10|19.36|19.06|19.31|19.06|19.36|19.06|19.31|19.06|0
1763083250000|2025-11-14 01:20:50|19.2|19.12|19.26|19.01|19.26|19.12|19.2|19.01|0
1763083300000|2025-11-14 01:21:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763083350000|2025-11-14 01:22:30|19.26|19.01|19.28|19.03|19.28|19.03|19.26|19.01|0
1763083500000|2025-11-14 01:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763083510000|2025-11-14 01:25:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1763083620000|2025-11-14 01:27:00|19.22|19.14|19.37|19.12|19.37|19.14|19.22|19.12|0
1763083630000|2025-11-14 01:27:10|19.43|19.18|19.46|19.16|19.46|19.18|19.43|19.16|0
1763083690000|2025-11-14 01:28:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1763083810000|2025-11-14 01:30:10|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1763083840000|2025-11-14 01:30:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763083860000|2025-11-14 01:31:00|19.39|19.09|19.41|19.11|19.43|19.13|19.39|19.09|0
1763083880000|2025-11-14 01:31:20|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|0
1763083890000|2025-11-14 01:31:30|19.43|19.13|19.41|19.11|19.43|19.13|19.41|19.11|0
1763083930000|2025-11-14 01:32:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763083940000|2025-11-14 01:32:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763083970000|2025-11-14 01:32:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1763083980000|2025-11-14 01:33:00|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1763084000000|2025-11-14 01:33:20|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|0
1763084150000|2025-11-14 01:35:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1763084200000|2025-11-14 01:36:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763084520000|2025-11-14 01:42:00|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1763084710000|2025-11-14 01:45:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|6
1763085170000|2025-11-14 01:52:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763085250000|2025-11-14 01:54:10|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|0
1763085520000|2025-11-14 01:58:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763085620000|2025-11-14 02:00:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763085690000|2025-11-14 02:01:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1763085740000|2025-11-14 02:02:20|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|0
1763086150000|2025-11-14 02:09:10|19.42|19.12|19.41|19.11|19.44|19.14|19.41|19.11|0
1763086180000|2025-11-14 02:09:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1763086260000|2025-11-14 02:11:00|19.41|19.16|19.41|19.11|19.43|19.16|19.41|19.11|0
1763086270000|2025-11-14 02:11:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763086510000|2025-11-14 02:15:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763086560000|2025-11-14 02:16:00|19.37|19.07|19.36|19.06|19.39|19.09|19.36|19.06|0
1763086610000|2025-11-14 02:16:50|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|0
1763086630000|2025-11-14 02:17:10|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|0
1763086650000|2025-11-14 02:17:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763086810000|2025-11-14 02:20:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763086840000|2025-11-14 02:20:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763087070000|2025-11-14 02:24:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763087080000|2025-11-14 02:24:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763087100000|2025-11-14 02:25:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|0
1763087290000|2025-11-14 02:28:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763087410000|2025-11-14 02:30:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763087520000|2025-11-14 02:32:00|19.32|19.02|19.29|19.04|19.32|19.04|19.29|19.02|0
1763088610000|2025-11-14 02:50:10|19.17|19.09|19.25|19|19.25|19.09|19.17|19|0
1763088620000|2025-11-14 02:50:20|19.19|19.11|19.31|19.06|19.31|19.11|19.19|19.06|1
1763088630000|2025-11-14 02:50:30|19.3|19.05|19.19|19.11|19.3|19.11|19.19|19.05|0
1763088640000|2025-11-14 02:50:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763088650000|2025-11-14 02:50:50|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|1
1763088660000|2025-11-14 02:51:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1763088680000|2025-11-14 02:51:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1763088700000|2025-11-14 02:51:40|19.33|19.08|19.24|19.16|19.33|19.16|19.24|19.08|0
1763088710000|2025-11-14 02:51:50|19.33|19.08|19.22|19.14|19.33|19.14|19.22|19.08|0
1763088720000|2025-11-14 02:52:00|19.26|19.01|19.29|19.04|19.29|19.04|19.25|19|0
1763088730000|2025-11-14 02:52:10|19.31|19.06|19.29|19.04|19.31|19.06|19.29|19.04|0
1763089350000|2025-11-14 03:02:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1763089660000|2025-11-14 03:07:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1763090260000|2025-11-14 03:17:40|19.31|19.01|19.29|19.04|19.31|19.04|19.28|19.01|0
1763090290000|2025-11-14 03:18:10|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1763090370000|2025-11-14 03:19:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1763090430000|2025-11-14 03:20:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1763090460000|2025-11-14 03:21:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763091540000|2025-11-14 03:39:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763091550000|2025-11-14 03:39:10|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1763091680000|2025-11-14 03:41:20|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763091730000|2025-11-14 03:42:10|19.44|19.14|19.41|19.11|19.44|19.14|19.41|19.11|0
1763092110000|2025-11-14 03:48:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1763092270000|2025-11-14 03:51:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1763092360000|2025-11-14 03:52:40|19.44|19.14|19.44|19.14|19.44|19.14|19.44|19.14|0
1763092390000|2025-11-14 03:53:10|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|0
1763092480000|2025-11-14 03:54:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763092530000|2025-11-14 03:55:30||19.18||19.18||19.18||19.18|0
1763092590000|2025-11-14 03:56:30|19.46|19.21|19.46|19.16|19.48|19.21|19.46|19.16|0
1763092680000|2025-11-14 03:58:00|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|0
1763092820000|2025-11-14 04:00:20|19.43|19.13|19.43|19.13|19.46|19.16|19.43|19.13|0
1763092890000|2025-11-14 04:01:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763092900000|2025-11-14 04:01:40|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|0
1763092990000|2025-11-14 04:03:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1763093070000|2025-11-14 04:04:30||19.23||19.23||19.23||19.23|0
1763093320000|2025-11-14 04:08:40|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1763093670000|2025-11-14 04:14:30|19.46|19.21|19.48|19.23|19.48|19.23|19.46|19.21|0
1763093830000|2025-11-14 04:17:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763094350000|2025-11-14 04:25:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763094430000|2025-11-14 04:27:10||19.18||19.18||19.18||19.18|0
1763094450000|2025-11-14 04:27:30||19.23||19.23||19.23||19.23|0
1763094830000|2025-11-14 04:33:50||19.18||19.18||19.18||19.18|0
1763095160000|2025-11-14 04:39:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1763095170000|2025-11-14 04:39:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763095720000|2025-11-14 04:48:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763096300000|2025-11-14 04:58:20|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763096310000|2025-11-14 04:58:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763096390000|2025-11-14 04:59:50|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1763096440000|2025-11-14 05:00:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763096500000|2025-11-14 05:01:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763096600000|2025-11-14 05:03:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1763096610000|2025-11-14 05:03:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1763096640000|2025-11-14 05:04:00|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1763096710000|2025-11-14 05:05:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1763096720000|2025-11-14 05:05:20|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763096900000|2025-11-14 05:08:20||19.18||19.18||19.18||19.18|0
1763096920000|2025-11-14 05:08:40|19.51|19.21|19.48|19.18|19.51|19.21|19.48|19.18|0
1763096930000|2025-11-14 05:08:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1763096940000|2025-11-14 05:09:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1763097090000|2025-11-14 05:11:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1763097100000|2025-11-14 05:11:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763097280000|2025-11-14 05:14:40|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1763097300000|2025-11-14 05:15:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763097350000|2025-11-14 05:15:50|19.49|19.24|19.51|19.26|19.51|19.26|19.49|19.24|0
1763097600000|2025-11-14 05:20:00|19.5|19.25|19.48|19.23|19.5|19.25|19.48|19.23|0
1763097610000|2025-11-14 05:20:10||19.18||19.18||19.18||19.18|0
1763097770000|2025-11-14 05:22:50|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763097780000|2025-11-14 05:23:00|19.43|19.13|19.46|19.16|19.46|19.16|19.43|19.13|0
1763097800000|2025-11-14 05:23:20|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|0
1763097860000|2025-11-14 05:24:20|19.43|19.13|19.4|19.15|19.45|19.15|19.4|19.13|0
1763097880000|2025-11-14 05:24:40|19.45||19.45||19.45||19.45||0
1763097990000|2025-11-14 05:26:30|||||||||1
1763098100000|2025-11-14 05:28:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763098280000|2025-11-14 05:31:20|19.48|19.18|19.46|19.16|19.48|19.21|19.46|19.16|0
1763098360000|2025-11-14 05:32:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1763098370000|2025-11-14 05:32:50|19.43|19.18|19.46|19.16|19.46|19.18|19.43|19.16|0
1763098400000|2025-11-14 05:33:20||19.21||19.21||19.21||19.21|0
1763098460000|2025-11-14 05:34:20||19.16||19.16||19.16||19.16|0
1763098480000|2025-11-14 05:34:40||19.21||19.21||19.21||19.21|0
1763098500000|2025-11-14 05:35:00|19.48|19.18|19.46|19.16|19.48|19.18|19.46|19.16|0
1763098640000|2025-11-14 05:37:20|19.44|19.14|19.41|19.11|19.44|19.14|19.41|19.11|0
1763098650000|2025-11-14 05:37:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1763098770000|2025-11-14 05:39:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1763098820000|2025-11-14 05:40:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1763098890000|2025-11-14 05:41:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1763099020000|2025-11-14 05:43:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1763099100000|2025-11-14 05:45:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1763099120000|2025-11-14 05:45:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1763099170000|2025-11-14 05:46:10|19.38|19.13|19.4|19.15|19.4|19.15|19.38|19.13|0
1763099310000|2025-11-14 05:48:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1763099320000|2025-11-14 05:48:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1763099420000|2025-11-14 05:50:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1763099760000|2025-11-14 05:56:00|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1763099810000|2025-11-14 05:56:50|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1763100000000|2025-11-14 06:00:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763100010000|2025-11-14 06:00:10|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1763100020000|2025-11-14 06:00:20|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1763100030000|2025-11-14 06:00:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763100050000|2025-11-14 06:00:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1763100110000|2025-11-14 06:01:50|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1763100120000|2025-11-14 06:02:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1763100240000|2025-11-14 06:04:00|19.45|19.2|19.46|19.21|19.46|19.21|19.45|19.2|0
1763100250000|2025-11-14 06:04:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763100260000|2025-11-14 06:04:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1763100270000|2025-11-14 06:04:30|19.45|19.2|19.48|19.23|19.48|19.23|19.45|19.2|0
1763100300000|2025-11-14 06:05:00|19.39|19.31|19.43|19.18|19.45|19.31|19.39|19.18|0
1763100580000|2025-11-14 06:09:40|19.45|19.2|19.45|19.2|19.48|19.23|19.45|19.2|0
1763100590000|2025-11-14 06:09:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1763100600000|2025-11-14 06:10:00|19.45|19.2|19.45|19.2|19.48|19.23|19.45|19.2|0
1763100610000|2025-11-14 06:10:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1763100740000|2025-11-14 06:12:20|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763100830000|2025-11-14 06:13:50|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1763101070000|2025-11-14 06:17:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763101080000|2025-11-14 06:18:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1763101300000|2025-11-14 06:21:40|19.4|19.32|19.46|19.21|19.46|19.32|19.38|19.21|0
1763101500000|2025-11-14 06:25:00|19.38|19.3|19.46|19.21|19.46|19.32|19.38|19.21|3
1763101550000|2025-11-14 06:25:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763101560000|2025-11-14 06:26:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763101630000|2025-11-14 06:27:10|19.38|19.3|19.46|19.21|19.46|19.3|19.38|19.21|0
1763101710000|2025-11-14 06:28:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763101730000|2025-11-14 06:28:50|19.46|19.21|19.46|19.21|19.46|19.32|19.4|19.21|0
1763101740000|2025-11-14 06:29:00|19.38|19.3|19.38|19.3|19.48|19.32|19.38|19.21|0
1763101750000|2025-11-14 06:29:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763101800000|2025-11-14 06:30:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763101810000|2025-11-14 06:30:10|19.46|19.21|19.4|19.32|19.46|19.32|19.38|19.21|0
1763102290000|2025-11-14 06:38:10|19.49|19.24|19.45|19.37|19.49|19.37|19.45|19.24|0
1763102450000|2025-11-14 06:40:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763102460000|2025-11-14 06:41:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763102500000|2025-11-14 06:41:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763102520000|2025-11-14 06:42:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763102550000|2025-11-14 06:42:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1763102560000|2025-11-14 06:42:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1763102570000|2025-11-14 06:42:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763102600000|2025-11-14 06:43:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763102650000|2025-11-14 06:44:10|19.5|19.25|19.48|19.23|19.5|19.25|19.48|19.23|0
1763102740000|2025-11-14 06:45:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763102750000|2025-11-14 06:45:50|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1763102760000|2025-11-14 06:46:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1763102800000|2025-11-14 06:46:40|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1763102820000|2025-11-14 06:47:00|19.48|19.23|19.51|19.26|19.51|19.26|19.48|19.23|0
1763102980000|2025-11-14 06:49:40|19.37|19.29|19.46|19.21|19.46|19.29|19.37|19.21|0
1763103010000|2025-11-14 06:50:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763103210000|2025-11-14 06:53:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1763103220000|2025-11-14 06:53:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1763103230000|2025-11-14 06:53:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1763103240000|2025-11-14 06:54:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1763103250000|2025-11-14 06:54:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763103270000|2025-11-14 06:54:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1763103450000|2025-11-14 06:57:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1763103460000|2025-11-14 06:57:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763103470000|2025-11-14 06:57:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763103580000|2025-11-14 06:59:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1763103600000|2025-11-14 07:00:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1763103620000|2025-11-14 07:00:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763103660000|2025-11-14 07:01:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763103670000|2025-11-14 07:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763103690000|2025-11-14 07:01:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763103710000|2025-11-14 07:01:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1763103720000|2025-11-14 07:02:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1763103750000|2025-11-14 07:02:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|7
1763103760000|2025-11-14 07:02:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|5
1763103810000|2025-11-14 07:03:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763103870000|2025-11-14 07:04:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763103890000|2025-11-14 07:04:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763104100000|2025-11-14 07:08:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763104120000|2025-11-14 07:08:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763104210000|2025-11-14 07:10:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763104240000|2025-11-14 07:10:40|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1763104260000|2025-11-14 07:11:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|9
1763104330000|2025-11-14 07:12:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763104390000|2025-11-14 07:13:10|||||||||1
1763104420000|2025-11-14 07:13:40|||||||||2
1763104500000|2025-11-14 07:15:00|||||||||1
1763104510000|2025-11-14 07:15:10|||||||||2
1763104820000|2025-11-14 07:20:20|||||||||1
1763104870000|2025-11-14 07:21:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|6
1763104920000|2025-11-14 07:22:00|||||||||1
1763104940000|2025-11-14 07:22:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763104980000|2025-11-14 07:23:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763105020000|2025-11-14 07:23:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763105060000|2025-11-14 07:24:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763105100000|2025-11-14 07:25:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763105170000|2025-11-14 07:26:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763105380000|2025-11-14 07:29:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|5
1763105460000|2025-11-14 07:31:00|||||||||1
1763105520000|2025-11-14 07:32:00|||||||||1
1763105540000|2025-11-14 07:32:20|||||||||4
1763105620000|2025-11-14 07:33:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763105640000|2025-11-14 07:34:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763105670000|2025-11-14 07:34:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763105710000|2025-11-14 07:35:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1763105720000|2025-11-14 07:35:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763105820000|2025-11-14 07:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763105850000|2025-11-14 07:37:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763105960000|2025-11-14 07:39:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1763106050000|2025-11-14 07:40:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1763106060000|2025-11-14 07:41:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763106070000|2025-11-14 07:41:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763106100000|2025-11-14 07:41:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763106110000|2025-11-14 07:41:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763106700000|2025-11-14 07:51:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763106790000|2025-11-14 07:53:10|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|11
1763106810000|2025-11-14 07:53:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763106930000|2025-11-14 07:55:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763106940000|2025-11-14 07:55:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763106950000|2025-11-14 07:55:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763106980000|2025-11-14 07:56:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763106990000|2025-11-14 07:56:30|||||||||1
1763107040000|2025-11-14 07:57:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1763107170000|2025-11-14 07:59:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763107180000|2025-11-14 07:59:40|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|3
1763107200000|2025-11-14 08:00:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|14
1763107210000|2025-11-14 08:00:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1763107220000|2025-11-14 08:00:20|||||||||29
1763107230000|2025-11-14 08:00:30|||||||||2
1763107240000|2025-11-14 08:00:40|||||||||9
1763107260000|2025-11-14 08:01:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|10
1763107270000|2025-11-14 08:01:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1763107280000|2025-11-14 08:01:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|16
1763107290000|2025-11-14 08:01:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1763107300000|2025-11-14 08:01:40|||||||||4
1763107320000|2025-11-14 08:02:00|19.5|19.42|19.48|19.4|19.53|19.45|19.48|19.4|0
1763107330000|2025-11-14 08:02:10|19.49|19.41|19.51|19.43|19.51|19.43|19.48|19.4|0
1763107340000|2025-11-14 08:02:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763107370000|2025-11-14 08:02:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|8
1763107390000|2025-11-14 08:03:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763107410000|2025-11-14 08:03:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1763107420000|2025-11-14 08:03:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763107430000|2025-11-14 08:03:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1763107440000|2025-11-14 08:04:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763107450000|2025-11-14 08:04:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1763107470000|2025-11-14 08:04:30|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|1
1763107480000|2025-11-14 08:04:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763107500000|2025-11-14 08:05:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|8
1763107510000|2025-11-14 08:05:10|||||||||2
1763107530000|2025-11-14 08:05:30|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|2
1763107540000|2025-11-14 08:05:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|25
1763107550000|2025-11-14 08:05:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763107560000|2025-11-14 08:06:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|0
1763107570000|2025-11-14 08:06:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763107580000|2025-11-14 08:06:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763107590000|2025-11-14 08:06:30|||||||||14
1763107600000|2025-11-14 08:06:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763107610000|2025-11-14 08:06:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|113
1763107620000|2025-11-14 08:07:00|||||||||1
1763107740000|2025-11-14 08:09:00|||||||||1
1763107760000|2025-11-14 08:09:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|59
1763107780000|2025-11-14 08:09:40|||||||||61
1763107810000|2025-11-14 08:10:10|||||||||1
1763107830000|2025-11-14 08:10:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763107850000|2025-11-14 08:10:50|||||||||1
1763107890000|2025-11-14 08:11:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763107900000|2025-11-14 08:11:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1763107920000|2025-11-14 08:12:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763107940000|2025-11-14 08:12:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|36
1763107950000|2025-11-14 08:12:30|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1763107960000|2025-11-14 08:12:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1763107980000|2025-11-14 08:13:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1763108010000|2025-11-14 08:13:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763108040000|2025-11-14 08:14:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1763108050000|2025-11-14 08:14:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1763108090000|2025-11-14 08:14:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1763108100000|2025-11-14 08:15:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1763108110000|2025-11-14 08:15:10|||||||||3
1763108120000|2025-11-14 08:15:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763108150000|2025-11-14 08:15:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763108180000|2025-11-14 08:16:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|19
1763108190000|2025-11-14 08:16:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1763108200000|2025-11-14 08:16:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763108210000|2025-11-14 08:16:50|||||||||21
1763108220000|2025-11-14 08:17:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1763108250000|2025-11-14 08:17:30|||||||||10
1763108280000|2025-11-14 08:18:00|||||||||14
1763108320000|2025-11-14 08:18:40|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|3
1763108330000|2025-11-14 08:18:50|||||||||2
1763108350000|2025-11-14 08:19:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1763108420000|2025-11-14 08:20:20|19.56|19.48|19.57|19.49|19.59|19.51|19.56|19.48|111
1763108450000|2025-11-14 08:20:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|8
1763108470000|2025-11-14 08:21:10|||||||||18
1763108520000|2025-11-14 08:22:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1763108570000|2025-11-14 08:22:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|12
1763108580000|2025-11-14 08:23:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|212
1763108590000|2025-11-14 08:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763108600000|2025-11-14 08:23:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1763108610000|2025-11-14 08:23:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1763108620000|2025-11-14 08:23:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763108630000|2025-11-14 08:23:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1763108650000|2025-11-14 08:24:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763108680000|2025-11-14 08:24:40|||||||||62
1763108710000|2025-11-14 08:25:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763108750000|2025-11-14 08:25:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1763108770000|2025-11-14 08:26:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763108800000|2025-11-14 08:26:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|17
1763108810000|2025-11-14 08:26:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1763108850000|2025-11-14 08:27:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763108910000|2025-11-14 08:28:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763108920000|2025-11-14 08:28:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|111
1763108950000|2025-11-14 08:29:10|||||||||25
1763108970000|2025-11-14 08:29:30|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|0
1763108990000|2025-11-14 08:29:50|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|0
1763109000000|2025-11-14 08:30:00|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|0
1763109010000|2025-11-14 08:30:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1763109020000|2025-11-14 08:30:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|3
1763109030000|2025-11-14 08:30:30|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|0
1763109040000|2025-11-14 08:30:40|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763109050000|2025-11-14 08:30:50|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|0
1763109060000|2025-11-14 08:31:00|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|0
1763109070000|2025-11-14 08:31:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|16
1763109110000|2025-11-14 08:31:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|34
1763109140000|2025-11-14 08:32:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1763109200000|2025-11-14 08:33:20|||||||||3
1763109220000|2025-11-14 08:33:40|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|2
1763109260000|2025-11-14 08:34:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1763109290000|2025-11-14 08:34:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|6
1763109350000|2025-11-14 08:35:50|||||||||6
1763109360000|2025-11-14 08:36:00|||||||||1
1763109470000|2025-11-14 08:37:50|||||||||141
1763109480000|2025-11-14 08:38:00|||||||||24
1763109510000|2025-11-14 08:38:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|14
1763109540000|2025-11-14 08:39:00|||||||||2
1763109570000|2025-11-14 08:39:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1763109600000|2025-11-14 08:40:00|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|26
1763109610000|2025-11-14 08:40:10|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|50
1763109630000|2025-11-14 08:40:30|||||||||29
1763109640000|2025-11-14 08:40:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1763109650000|2025-11-14 08:40:50|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1763109680000|2025-11-14 08:41:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1763109690000|2025-11-14 08:41:30|||||||||6
1763109730000|2025-11-14 08:42:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|4
1763109740000|2025-11-14 08:42:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1763109760000|2025-11-14 08:42:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1763109770000|2025-11-14 08:42:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|16
1763109780000|2025-11-14 08:43:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|12
1763109800000|2025-11-14 08:43:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763109860000|2025-11-14 08:44:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|26
1763109890000|2025-11-14 08:44:50|||||||||3
1763109900000|2025-11-14 08:45:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1763109930000|2025-11-14 08:45:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1763109950000|2025-11-14 08:45:50|||||||||1
1763109960000|2025-11-14 08:46:00|||||||||108
1763109970000|2025-11-14 08:46:10|||||||||3
1763109980000|2025-11-14 08:46:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1763110010000|2025-11-14 08:46:50|||||||||5
1763110020000|2025-11-14 08:47:00|||||||||10
1763110030000|2025-11-14 08:47:10|||||||||2
1763110080000|2025-11-14 08:48:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1763110100000|2025-11-14 08:48:20|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1763110120000|2025-11-14 08:48:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1763110130000|2025-11-14 08:48:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|18
1763110140000|2025-11-14 08:49:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1763110150000|2025-11-14 08:49:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|3
1763110160000|2025-11-14 08:49:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763110170000|2025-11-14 08:49:30|19.59|19.51|19.58|19.5|19.61|19.53|19.58|19.5|1
1763110190000|2025-11-14 08:49:50|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|121
1763110200000|2025-11-14 08:50:00|||||||||1
1763110210000|2025-11-14 08:50:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763110220000|2025-11-14 08:50:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|2
1763110230000|2025-11-14 08:50:30|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|2
1763110240000|2025-11-14 08:50:40|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|28
1763110250000|2025-11-14 08:50:50|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|65
1763110260000|2025-11-14 08:51:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1763110270000|2025-11-14 08:51:10|||||||||1
1763110280000|2025-11-14 08:51:20|||||||||1
1763110300000|2025-11-14 08:51:40|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|9
1763110310000|2025-11-14 08:51:50|||||||||9
1763110320000|2025-11-14 08:52:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1763110340000|2025-11-14 08:52:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1763110350000|2025-11-14 08:52:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763110360000|2025-11-14 08:52:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763110370000|2025-11-14 08:52:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|6
1763110380000|2025-11-14 08:53:00|||||||||2
1763110390000|2025-11-14 08:53:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763110400000|2025-11-14 08:53:20|||||||||1
1763110430000|2025-11-14 08:53:50|||||||||6
1763110440000|2025-11-14 08:54:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1763110500000|2025-11-14 08:55:00|||||||||71
1763110520000|2025-11-14 08:55:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763110540000|2025-11-14 08:55:40|||||||||111
1763110560000|2025-11-14 08:56:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|89
1763110570000|2025-11-14 08:56:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763110580000|2025-11-14 08:56:20|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|7
1763110590000|2025-11-14 08:56:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763110600000|2025-11-14 08:56:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|43
1763110620000|2025-11-14 08:57:00|||||||||14
1763110650000|2025-11-14 08:57:30|||||||||3
1763110660000|2025-11-14 08:57:40|||||||||54
1763110710000|2025-11-14 08:58:30|19.38|19.3|19.36|19.28|19.39|19.31|19.36|19.28|100
1763110740000|2025-11-14 08:59:00|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|109
1763110750000|2025-11-14 08:59:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1763110810000|2025-11-14 09:00:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|79
1763110820000|2025-11-14 09:00:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1763110830000|2025-11-14 09:00:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1763110840000|2025-11-14 09:00:40|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|50
1763110850000|2025-11-14 09:00:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1763110870000|2025-11-14 09:01:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1763110880000|2025-11-14 09:01:20|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1763110900000|2025-11-14 09:01:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763110910000|2025-11-14 09:01:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1763110930000|2025-11-14 09:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1763110950000|2025-11-14 09:02:30|||||||||10
1763110960000|2025-11-14 09:02:40|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|4
1763110990000|2025-11-14 09:03:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1763111010000|2025-11-14 09:03:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1763111020000|2025-11-14 09:03:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763111030000|2025-11-14 09:03:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763111040000|2025-11-14 09:04:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1763111060000|2025-11-14 09:04:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|7
1763111080000|2025-11-14 09:04:40|||||||||1
1763111140000|2025-11-14 09:05:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|13
1763111150000|2025-11-14 09:05:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|6
1763111210000|2025-11-14 09:06:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763111220000|2025-11-14 09:07:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1763111250000|2025-11-14 09:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|8
1763111270000|2025-11-14 09:07:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1763111350000|2025-11-14 09:09:10|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1763111380000|2025-11-14 09:09:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763111390000|2025-11-14 09:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1763111400000|2025-11-14 09:10:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763111420000|2025-11-14 09:10:20|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|9
1763111450000|2025-11-14 09:10:50|||||||||21
1763111460000|2025-11-14 09:11:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|30
1763111480000|2025-11-14 09:11:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1763111640000|2025-11-14 09:14:00|||||||||59
1763111700000|2025-11-14 09:15:00|||||||||1
1763111720000|2025-11-14 09:15:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|110
1763111740000|2025-11-14 09:15:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1763111750000|2025-11-14 09:15:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763111760000|2025-11-14 09:16:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1763111770000|2025-11-14 09:16:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763111790000|2025-11-14 09:16:30|19.38|19.3|19.4|19.32|19.41|19.33|19.38|19.3|0
1763111810000|2025-11-14 09:16:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763111820000|2025-11-14 09:17:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1763111830000|2025-11-14 09:17:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763111840000|2025-11-14 09:17:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1763111850000|2025-11-14 09:17:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|100
1763111870000|2025-11-14 09:17:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1763111880000|2025-11-14 09:18:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763111900000|2025-11-14 09:18:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763111940000|2025-11-14 09:19:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763111950000|2025-11-14 09:19:10|||||||||15
1763111960000|2025-11-14 09:19:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1763111990000|2025-11-14 09:19:50|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|130
1763112000000|2025-11-14 09:20:00|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|5
1763112010000|2025-11-14 09:20:10|19.44|19.36|19.44|19.36|19.44|19.36|19.41|19.33|0
1763112070000|2025-11-14 09:21:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763112100000|2025-11-14 09:21:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763112150000|2025-11-14 09:22:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763112170000|2025-11-14 09:22:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763112210000|2025-11-14 09:23:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763112250000|2025-11-14 09:24:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1763112260000|2025-11-14 09:24:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1763112270000|2025-11-14 09:24:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1763112320000|2025-11-14 09:25:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1763112330000|2025-11-14 09:25:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763112340000|2025-11-14 09:25:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763112400000|2025-11-14 09:26:40|||||||||1
1763112410000|2025-11-14 09:26:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763112470000|2025-11-14 09:27:50|||||||||28
1763112490000|2025-11-14 09:28:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763112540000|2025-11-14 09:29:00|||||||||1
1763112570000|2025-11-14 09:29:30|||||||||10
1763112580000|2025-11-14 09:29:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|15
1763112600000|2025-11-14 09:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|7
1763112630000|2025-11-14 09:30:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763112650000|2025-11-14 09:30:50|||||||||6
1763112670000|2025-11-14 09:31:10|||||||||1
1763112720000|2025-11-14 09:32:00|||||||||18
1763112750000|2025-11-14 09:32:30|||||||||1
1763112810000|2025-11-14 09:33:30|||||||||7
1763112860000|2025-11-14 09:34:20|||||||||1
1763112920000|2025-11-14 09:35:20|||||||||5
1763112980000|2025-11-14 09:36:20|||||||||54
1763112990000|2025-11-14 09:36:30|||||||||2
1763113010000|2025-11-14 09:36:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|9
1763113030000|2025-11-14 09:37:10|||||||||1
1763113080000|2025-11-14 09:38:00|||||||||47
1763113100000|2025-11-14 09:38:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1763113110000|2025-11-14 09:38:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1763113150000|2025-11-14 09:39:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|6
1763113320000|2025-11-14 09:42:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|2
1763113350000|2025-11-14 09:42:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1763113400000|2025-11-14 09:43:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1763113440000|2025-11-14 09:44:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763113490000|2025-11-14 09:44:50|||||||||4
1763113520000|2025-11-14 09:45:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763113560000|2025-11-14 09:46:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|0
1763113570000|2025-11-14 09:46:10|||||||||75
1763113620000|2025-11-14 09:47:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1763113630000|2025-11-14 09:47:10|||||||||26
1763113760000|2025-11-14 09:49:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1763113770000|2025-11-14 09:49:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|8
1763113790000|2025-11-14 09:49:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763113800000|2025-11-14 09:50:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|3
1763113830000|2025-11-14 09:50:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|1
1763113850000|2025-11-14 09:50:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1763113970000|2025-11-14 09:52:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763113990000|2025-11-14 09:53:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|26
1763114000000|2025-11-14 09:53:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763114020000|2025-11-14 09:53:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763114070000|2025-11-14 09:54:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1763114080000|2025-11-14 09:54:40|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1763114090000|2025-11-14 09:54:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|3
1763114110000|2025-11-14 09:55:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1763114120000|2025-11-14 09:55:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763114140000|2025-11-14 09:55:40|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1763114190000|2025-11-14 09:56:30|||||||||50
1763114200000|2025-11-14 09:56:40|||||||||1
1763114270000|2025-11-14 09:57:50|||||||||6
1763114290000|2025-11-14 09:58:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1763114300000|2025-11-14 09:58:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763114310000|2025-11-14 09:58:30|||||||||3
1763114370000|2025-11-14 09:59:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1763114400000|2025-11-14 10:00:00|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1763114410000|2025-11-14 10:00:10|||||||||1
1763114430000|2025-11-14 10:00:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1763114460000|2025-11-14 10:01:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763114470000|2025-11-14 10:01:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1763114480000|2025-11-14 10:01:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1763114510000|2025-11-14 10:01:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1763114570000|2025-11-14 10:02:50|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1763114610000|2025-11-14 10:03:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1763114620000|2025-11-14 10:03:40|||||||||1
1763114630000|2025-11-14 10:03:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|27
1763114700000|2025-11-14 10:05:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763114710000|2025-11-14 10:05:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1763114720000|2025-11-14 10:05:20|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|0
1763114730000|2025-11-14 10:05:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|13
1763114750000|2025-11-14 10:05:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763114780000|2025-11-14 10:06:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|38
1763114820000|2025-11-14 10:07:00|||||||||17
1763114860000|2025-11-14 10:07:40|||||||||6
1763114880000|2025-11-14 10:08:00|||||||||1
1763114890000|2025-11-14 10:08:10|||||||||3
1763114970000|2025-11-14 10:09:30|||||||||2
1763114980000|2025-11-14 10:09:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763114990000|2025-11-14 10:09:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763115000000|2025-11-14 10:10:00|||||||||1
1763115040000|2025-11-14 10:10:40|||||||||1
1763115120000|2025-11-14 10:12:00|||||||||5
1763115260000|2025-11-14 10:14:20|||||||||1
1763115300000|2025-11-14 10:15:00|||||||||1
1763115310000|2025-11-14 10:15:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|7
1763115380000|2025-11-14 10:16:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1763115450000|2025-11-14 10:17:30|||||||||1
1763115480000|2025-11-14 10:18:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1763115490000|2025-11-14 10:18:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763115500000|2025-11-14 10:18:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763115510000|2025-11-14 10:18:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763115540000|2025-11-14 10:19:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1763115550000|2025-11-14 10:19:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1763115560000|2025-11-14 10:19:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|50
1763115590000|2025-11-14 10:19:50|||||||||10
1763115600000|2025-11-14 10:20:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763115610000|2025-11-14 10:20:10|||||||||16
1763115630000|2025-11-14 10:20:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|45
1763115640000|2025-11-14 10:20:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1763115650000|2025-11-14 10:20:50|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1763115760000|2025-11-14 10:22:40|||||||||1
1763115790000|2025-11-14 10:23:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|58
1763115830000|2025-11-14 10:23:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1763115980000|2025-11-14 10:26:20|||||||||2
1763116030000|2025-11-14 10:27:10|||||||||1
1763116070000|2025-11-14 10:27:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763116110000|2025-11-14 10:28:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763116140000|2025-11-14 10:29:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|58
1763116150000|2025-11-14 10:29:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1763116200000|2025-11-14 10:30:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763116300000|2025-11-14 10:31:40|19.48|19.4|19.47|19.39|19.51|19.43|19.47|19.39|70
1763116320000|2025-11-14 10:32:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763116360000|2025-11-14 10:32:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|4
1763116470000|2025-11-14 10:34:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763116480000|2025-11-14 10:34:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1763116560000|2025-11-14 10:36:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|33
1763116590000|2025-11-14 10:36:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763116600000|2025-11-14 10:36:40|||||||||1
1763116610000|2025-11-14 10:36:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1763116650000|2025-11-14 10:37:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|8
1763116690000|2025-11-14 10:38:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763116790000|2025-11-14 10:39:50|||||||||2
1763116830000|2025-11-14 10:40:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1763116840000|2025-11-14 10:40:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763116860000|2025-11-14 10:41:00|||||||||1
1763116950000|2025-11-14 10:42:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1763116980000|2025-11-14 10:43:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763117060000|2025-11-14 10:44:20|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|61
1763117100000|2025-11-14 10:45:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763117130000|2025-11-14 10:45:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763117140000|2025-11-14 10:45:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1763117180000|2025-11-14 10:46:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|44
1763117220000|2025-11-14 10:47:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|45
1763117230000|2025-11-14 10:47:10|||||||||1
1763117250000|2025-11-14 10:47:30|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|86
1763117270000|2025-11-14 10:47:50|||||||||8
1763117290000|2025-11-14 10:48:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1763117300000|2025-11-14 10:48:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1763117310000|2025-11-14 10:48:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763117330000|2025-11-14 10:48:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763117400000|2025-11-14 10:50:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|6
1763117480000|2025-11-14 10:51:20|||||||||2
1763117500000|2025-11-14 10:51:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763117560000|2025-11-14 10:52:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1763117570000|2025-11-14 10:52:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763117580000|2025-11-14 10:53:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1763117600000|2025-11-14 10:53:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763117620000|2025-11-14 10:53:40|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1763117630000|2025-11-14 10:53:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1763117640000|2025-11-14 10:54:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1763117650000|2025-11-14 10:54:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1763117660000|2025-11-14 10:54:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763117680000|2025-11-14 10:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763117690000|2025-11-14 10:54:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|50
1763117710000|2025-11-14 10:55:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763117720000|2025-11-14 10:55:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763117770000|2025-11-14 10:56:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763117780000|2025-11-14 10:56:20|||||||||1
1763117900000|2025-11-14 10:58:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|17
1763117910000|2025-11-14 10:58:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763117920000|2025-11-14 10:58:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1763117930000|2025-11-14 10:58:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1763117940000|2025-11-14 10:59:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1763117950000|2025-11-14 10:59:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763117960000|2025-11-14 10:59:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1763118010000|2025-11-14 11:00:10|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1763118020000|2025-11-14 11:00:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763118030000|2025-11-14 11:00:30|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|0
1763118040000|2025-11-14 11:00:40|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|0
1763118070000|2025-11-14 11:01:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1763118080000|2025-11-14 11:01:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763118100000|2025-11-14 11:01:40|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|0
1763118110000|2025-11-14 11:01:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763118120000|2025-11-14 11:02:00|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|0
1763118140000|2025-11-14 11:02:20|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1763118150000|2025-11-14 11:02:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763118160000|2025-11-14 11:02:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763118170000|2025-11-14 11:02:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1763118180000|2025-11-14 11:03:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1763118230000|2025-11-14 11:03:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1763118250000|2025-11-14 11:04:10|||||||||1
1763118290000|2025-11-14 11:04:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763118320000|2025-11-14 11:05:20|||||||||1
1763118350000|2025-11-14 11:05:50|||||||||10
1763118370000|2025-11-14 11:06:10|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|123
1763118400000|2025-11-14 11:06:40|||||||||1
1763118420000|2025-11-14 11:07:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763118430000|2025-11-14 11:07:10|||||||||1
1763118450000|2025-11-14 11:07:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763118480000|2025-11-14 11:08:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763118490000|2025-11-14 11:08:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1763118500000|2025-11-14 11:08:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763118510000|2025-11-14 11:08:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763118520000|2025-11-14 11:08:40|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763118550000|2025-11-14 11:09:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763118570000|2025-11-14 11:09:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|1
1763118600000|2025-11-14 11:10:00|||||||||8
1763118710000|2025-11-14 11:11:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1763118730000|2025-11-14 11:12:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|27
1763118740000|2025-11-14 11:12:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|18
1763118750000|2025-11-14 11:12:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763118760000|2025-11-14 11:12:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|71
1763118770000|2025-11-14 11:12:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|167
1763118780000|2025-11-14 11:13:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1763118790000|2025-11-14 11:13:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763118830000|2025-11-14 11:13:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1763118840000|2025-11-14 11:14:00|||||||||31
1763118850000|2025-11-14 11:14:10|||||||||2
1763118950000|2025-11-14 11:15:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763118970000|2025-11-14 11:16:10|||||||||3
1763118990000|2025-11-14 11:16:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1763119000000|2025-11-14 11:16:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1763119010000|2025-11-14 11:16:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1763119020000|2025-11-14 11:17:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1763119030000|2025-11-14 11:17:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|67
1763119080000|2025-11-14 11:18:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1763119090000|2025-11-14 11:18:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763119110000|2025-11-14 11:18:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1763119160000|2025-11-14 11:19:20|||||||||40
1763119180000|2025-11-14 11:19:40|||||||||11
1763119210000|2025-11-14 11:20:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1763119220000|2025-11-14 11:20:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|2
1763119320000|2025-11-14 11:22:00|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|14
1763119330000|2025-11-14 11:22:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|74
1763119350000|2025-11-14 11:22:30|||||||||6
1763119360000|2025-11-14 11:22:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763119400000|2025-11-14 11:23:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|15
1763119410000|2025-11-14 11:23:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763119420000|2025-11-14 11:23:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1763119430000|2025-11-14 11:23:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763119440000|2025-11-14 11:24:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1763119460000|2025-11-14 11:24:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763119470000|2025-11-14 11:24:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|52
1763119480000|2025-11-14 11:24:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1763119540000|2025-11-14 11:25:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763119550000|2025-11-14 11:25:50|||||||||3
1763119610000|2025-11-14 11:26:50|||||||||1
1763119650000|2025-11-14 11:27:30|||||||||15
1763119670000|2025-11-14 11:27:50|||||||||4
1763119680000|2025-11-14 11:28:00|||||||||2
1763119710000|2025-11-14 11:28:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|46
1763119730000|2025-11-14 11:28:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1763119740000|2025-11-14 11:29:00|||||||||10
1763119750000|2025-11-14 11:29:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1763119760000|2025-11-14 11:29:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1763119800000|2025-11-14 11:30:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1763119820000|2025-11-14 11:30:20|||||||||8
1763119840000|2025-11-14 11:30:40|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1763119860000|2025-11-14 11:31:00|||||||||2
1763119870000|2025-11-14 11:31:10|||||||||33
1763119890000|2025-11-14 11:31:30|||||||||52
1763119910000|2025-11-14 11:31:50|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|78
1763119930000|2025-11-14 11:32:10|||||||||4
1763119940000|2025-11-14 11:32:20|||||||||3
1763119950000|2025-11-14 11:32:30|||||||||4
1763119970000|2025-11-14 11:32:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1763119980000|2025-11-14 11:33:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763120030000|2025-11-14 11:33:50|||||||||8
1763120060000|2025-11-14 11:34:20|||||||||1
1763120100000|2025-11-14 11:35:00|||||||||64
1763120120000|2025-11-14 11:35:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1763120130000|2025-11-14 11:35:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763120150000|2025-11-14 11:35:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763120190000|2025-11-14 11:36:30|||||||||52
1763120280000|2025-11-14 11:38:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1763120330000|2025-11-14 11:38:50|||||||||135
1763120340000|2025-11-14 11:39:00|||||||||23
1763120350000|2025-11-14 11:39:10|||||||||50
1763120390000|2025-11-14 11:39:50|||||||||20
1763120410000|2025-11-14 11:40:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763120420000|2025-11-14 11:40:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|11
1763120430000|2025-11-14 11:40:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1763120440000|2025-11-14 11:40:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|9
1763120450000|2025-11-14 11:40:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763120470000|2025-11-14 11:41:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763120490000|2025-11-14 11:41:30|||||||||34
1763120520000|2025-11-14 11:42:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1763120530000|2025-11-14 11:42:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|19
1763120540000|2025-11-14 11:42:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1763120570000|2025-11-14 11:42:50|||||||||1
1763120600000|2025-11-14 11:43:20|||||||||2
1763120610000|2025-11-14 11:43:30|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1763120620000|2025-11-14 11:43:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1763120650000|2025-11-14 11:44:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763120660000|2025-11-14 11:44:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763120670000|2025-11-14 11:44:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763120680000|2025-11-14 11:44:40|||||||||173
1763120690000|2025-11-14 11:44:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|22
1763120700000|2025-11-14 11:45:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|9
1763120710000|2025-11-14 11:45:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1763120720000|2025-11-14 11:45:20|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|8
1763120730000|2025-11-14 11:45:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1763120740000|2025-11-14 11:45:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|5
1763120800000|2025-11-14 11:46:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1763120860000|2025-11-14 11:47:40|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1763120880000|2025-11-14 11:48:00|19.9|19.82|19.9|19.82|19.92|19.84|19.89|19.81|19
1763120890000|2025-11-14 11:48:10|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|0
1763120920000|2025-11-14 11:48:40|||||||||6
1763120940000|2025-11-14 11:49:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763120970000|2025-11-14 11:49:30|||||||||1
1763120980000|2025-11-14 11:49:40|||||||||13
1763121020000|2025-11-14 11:50:20|||||||||4
1763121040000|2025-11-14 11:50:40|||||||||96
1763121050000|2025-11-14 11:50:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|38
1763121060000|2025-11-14 11:51:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763121070000|2025-11-14 11:51:10|||||||||19
1763121080000|2025-11-14 11:51:20|||||||||35
1763121110000|2025-11-14 11:51:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1763121120000|2025-11-14 11:52:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763121140000|2025-11-14 11:52:20|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|5
1763121220000|2025-11-14 11:53:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1763121230000|2025-11-14 11:53:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1763121250000|2025-11-14 11:54:10|||||||||10
1763121270000|2025-11-14 11:54:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763121330000|2025-11-14 11:55:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763121350000|2025-11-14 11:55:50|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|57
1763121380000|2025-11-14 11:56:20|||||||||9
1763121400000|2025-11-14 11:56:40|||||||||16
1763121420000|2025-11-14 11:57:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1763121440000|2025-11-14 11:57:20|||||||||17
1763121450000|2025-11-14 11:57:30|||||||||15
1763121470000|2025-11-14 11:57:50|||||||||14
1763121490000|2025-11-14 11:58:10|||||||||15
1763121510000|2025-11-14 11:58:30|||||||||13
1763121530000|2025-11-14 11:58:50|||||||||25
1763121550000|2025-11-14 11:59:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|17
1763121560000|2025-11-14 11:59:20|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|9
1763121580000|2025-11-14 11:59:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|7
1763121600000|2025-11-14 12:00:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1763121620000|2025-11-14 12:00:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763121650000|2025-11-14 12:00:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1763121660000|2025-11-14 12:01:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|15
1763121670000|2025-11-14 12:01:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1763121680000|2025-11-14 12:01:20|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|15
1763121690000|2025-11-14 12:01:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763121700000|2025-11-14 12:01:40|||||||||84
1763121720000|2025-11-14 12:02:00|||||||||8
1763121740000|2025-11-14 12:02:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|33
1763121760000|2025-11-14 12:02:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763121770000|2025-11-14 12:02:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|21
1763121800000|2025-11-14 12:03:20|||||||||9
1763121820000|2025-11-14 12:03:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|5
1763121830000|2025-11-14 12:03:50|||||||||20
1763121870000|2025-11-14 12:04:30|||||||||3
1763121890000|2025-11-14 12:04:50|||||||||1
1763121900000|2025-11-14 12:05:00|||||||||1
1763121910000|2025-11-14 12:05:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|3
1763121920000|2025-11-14 12:05:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763121940000|2025-11-14 12:05:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763121960000|2025-11-14 12:06:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1763121970000|2025-11-14 12:06:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763121980000|2025-11-14 12:06:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|13
1763121990000|2025-11-14 12:06:30|||||||||26
1763122000000|2025-11-14 12:06:40|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|47
1763122010000|2025-11-14 12:06:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|82
1763122090000|2025-11-14 12:08:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1763122100000|2025-11-14 12:08:20|||||||||3
1763122110000|2025-11-14 12:08:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1763122120000|2025-11-14 12:08:40|||||||||4
1763122150000|2025-11-14 12:09:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|1
1763122160000|2025-11-14 12:09:20|||||||||9
1763122170000|2025-11-14 12:09:30|||||||||5
1763122190000|2025-11-14 12:09:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1763122220000|2025-11-14 12:10:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1763122260000|2025-11-14 12:11:00|||||||||2
1763122290000|2025-11-14 12:11:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1763122300000|2025-11-14 12:11:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1763122330000|2025-11-14 12:12:10|20|19.92|20.04|19.96|20.04|19.96|20|19.92|4
1763122340000|2025-11-14 12:12:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1763122360000|2025-11-14 12:12:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1763122430000|2025-11-14 12:13:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|77
1763122450000|2025-11-14 12:14:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1763122510000|2025-11-14 12:15:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1763122530000|2025-11-14 12:15:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1763122580000|2025-11-14 12:16:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1763122590000|2025-11-14 12:16:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1763122600000|2025-11-14 12:16:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|2
1763122620000|2025-11-14 12:17:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1763122630000|2025-11-14 12:17:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1763122640000|2025-11-14 12:17:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1763122660000|2025-11-14 12:17:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1763122670000|2025-11-14 12:17:50|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|3
1763122680000|2025-11-14 12:18:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1763122740000|2025-11-14 12:19:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|7
1763122760000|2025-11-14 12:19:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1763122770000|2025-11-14 12:19:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1763122790000|2025-11-14 12:19:50|||||||||34
1763122800000|2025-11-14 12:20:00|||||||||22
1763122810000|2025-11-14 12:20:10|||||||||23
1763122860000|2025-11-14 12:21:00|||||||||8
1763122870000|2025-11-14 12:21:10|||||||||1
1763122880000|2025-11-14 12:21:20|||||||||1
1763122950000|2025-11-14 12:22:30|||||||||3
1763122970000|2025-11-14 12:22:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1763122980000|2025-11-14 12:23:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1763122990000|2025-11-14 12:23:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|4
1763123000000|2025-11-14 12:23:20|||||||||2
1763123010000|2025-11-14 12:23:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|20
1763123020000|2025-11-14 12:23:40|||||||||1
1763123030000|2025-11-14 12:23:50|||||||||12
1763123040000|2025-11-14 12:24:00|||||||||3
1763123090000|2025-11-14 12:24:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1763123100000|2025-11-14 12:25:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|18
1763123180000|2025-11-14 12:26:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1763123190000|2025-11-14 12:26:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1763123200000|2025-11-14 12:26:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1763123210000|2025-11-14 12:26:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|150
1763123220000|2025-11-14 12:27:00|||||||||4
1763123230000|2025-11-14 12:27:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|28
1763123280000|2025-11-14 12:28:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1763123290000|2025-11-14 12:28:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1763123310000|2025-11-14 12:28:30|||||||||2
1763123330000|2025-11-14 12:28:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1763123340000|2025-11-14 12:29:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763123370000|2025-11-14 12:29:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763123380000|2025-11-14 12:29:40|||||||||17
1763123410000|2025-11-14 12:30:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|3
1763123420000|2025-11-14 12:30:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763123430000|2025-11-14 12:30:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|11
1763123450000|2025-11-14 12:30:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1763123460000|2025-11-14 12:31:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|2
1763123480000|2025-11-14 12:31:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1763123510000|2025-11-14 12:31:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763123550000|2025-11-14 12:32:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|24
1763123560000|2025-11-14 12:32:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763123600000|2025-11-14 12:33:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|12
1763123660000|2025-11-14 12:34:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763123680000|2025-11-14 12:34:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763123700000|2025-11-14 12:35:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|51
1763123720000|2025-11-14 12:35:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763123730000|2025-11-14 12:35:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763123740000|2025-11-14 12:35:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1763123750000|2025-11-14 12:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763123760000|2025-11-14 12:36:00|||||||||7
1763123820000|2025-11-14 12:37:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|16
1763123850000|2025-11-14 12:37:30|||||||||31
1763123870000|2025-11-14 12:37:50|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1763123890000|2025-11-14 12:38:10|||||||||20
1763123920000|2025-11-14 12:38:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1763123980000|2025-11-14 12:39:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1763123990000|2025-11-14 12:39:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1763124010000|2025-11-14 12:40:10|||||||||4
1763124030000|2025-11-14 12:40:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1763124050000|2025-11-14 12:40:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1763124140000|2025-11-14 12:42:20|||||||||1
1763124290000|2025-11-14 12:44:50|||||||||1
1763124330000|2025-11-14 12:45:30|||||||||2
1763124380000|2025-11-14 12:46:20|||||||||5
1763124420000|2025-11-14 12:47:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1763124450000|2025-11-14 12:47:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1763124470000|2025-11-14 12:47:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1763124480000|2025-11-14 12:48:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|3
1763124510000|2025-11-14 12:48:30|||||||||1
1763124530000|2025-11-14 12:48:50|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1763124590000|2025-11-14 12:49:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|8
1763124600000|2025-11-14 12:50:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|1
1763124620000|2025-11-14 12:50:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763124650000|2025-11-14 12:50:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|19
1763124660000|2025-11-14 12:51:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|27
1763124700000|2025-11-14 12:51:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763124710000|2025-11-14 12:51:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1763124720000|2025-11-14 12:52:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763124780000|2025-11-14 12:53:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1763124810000|2025-11-14 12:53:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|20
1763124820000|2025-11-14 12:53:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763124830000|2025-11-14 12:53:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|52
1763124870000|2025-11-14 12:54:30|||||||||2
1763124910000|2025-11-14 12:55:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|172
1763124920000|2025-11-14 12:55:20|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|0
1763124930000|2025-11-14 12:55:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1763124940000|2025-11-14 12:55:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763124960000|2025-11-14 12:56:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1763124970000|2025-11-14 12:56:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|14
1763124980000|2025-11-14 12:56:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1763125000000|2025-11-14 12:56:40|||||||||3
1763125040000|2025-11-14 12:57:20|19.93|19.85|19.93|19.85|19.93|19.85|19.89|19.81|5
1763125050000|2025-11-14 12:57:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763125070000|2025-11-14 12:57:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763125080000|2025-11-14 12:58:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763125090000|2025-11-14 12:58:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1763125240000|2025-11-14 13:00:40|||||||||3
1763125260000|2025-11-14 13:01:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1763125270000|2025-11-14 13:01:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1763125280000|2025-11-14 13:01:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|3
1763125290000|2025-11-14 13:01:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763125300000|2025-11-14 13:01:40|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1763125320000|2025-11-14 13:02:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|0
1763125330000|2025-11-14 13:02:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|26
1763125340000|2025-11-14 13:02:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|12
1763125350000|2025-11-14 13:02:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763125370000|2025-11-14 13:02:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|91
1763125380000|2025-11-14 13:03:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763125440000|2025-11-14 13:04:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|42
1763125450000|2025-11-14 13:04:10|||||||||2
1763125460000|2025-11-14 13:04:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|289
1763125470000|2025-11-14 13:04:30|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|49
1763125480000|2025-11-14 13:04:40|||||||||16
1763125490000|2025-11-14 13:04:50|||||||||15
1763125500000|2025-11-14 13:05:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|84
1763125510000|2025-11-14 13:05:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1763125530000|2025-11-14 13:05:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1763125560000|2025-11-14 13:06:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|136
1763125570000|2025-11-14 13:06:10|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|41
1763125580000|2025-11-14 13:06:20|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|13
1763125590000|2025-11-14 13:06:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|15
1763125600000|2025-11-14 13:06:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|18
1763125610000|2025-11-14 13:06:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1763125620000|2025-11-14 13:07:00|||||||||65
1763125630000|2025-11-14 13:07:10|||||||||50
1763125640000|2025-11-14 13:07:20|||||||||15
1763125730000|2025-11-14 13:08:50|||||||||1
1763125790000|2025-11-14 13:09:50|||||||||1
1763125800000|2025-11-14 13:10:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|102
1763125810000|2025-11-14 13:10:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|27
1763125860000|2025-11-14 13:11:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1763125880000|2025-11-14 13:11:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1763125910000|2025-11-14 13:11:50|||||||||2
1763125920000|2025-11-14 13:12:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|2
1763125930000|2025-11-14 13:12:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1763125940000|2025-11-14 13:12:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763125950000|2025-11-14 13:12:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763125960000|2025-11-14 13:12:40|||||||||11
1763125970000|2025-11-14 13:12:50|||||||||8
1763126020000|2025-11-14 13:13:40|||||||||12
1763126030000|2025-11-14 13:13:50|||||||||2
1763126040000|2025-11-14 13:14:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|93
1763126050000|2025-11-14 13:14:10|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|6
1763126060000|2025-11-14 13:14:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|8
1763126070000|2025-11-14 13:14:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1763126090000|2025-11-14 13:14:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|28
1763126110000|2025-11-14 13:15:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|61
1763126140000|2025-11-14 13:15:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|18
1763126160000|2025-11-14 13:16:00|||||||||1
1763126170000|2025-11-14 13:16:10|||||||||15
1763126220000|2025-11-14 13:17:00|19.86|19.78|19.88|19.8|19.9|19.82|19.86|19.78|0
1763126250000|2025-11-14 13:17:30|||||||||9
1763126270000|2025-11-14 13:17:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1763126290000|2025-11-14 13:18:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763126320000|2025-11-14 13:18:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|3
1763126350000|2025-11-14 13:19:10|||||||||2
1763126360000|2025-11-14 13:19:20|||||||||8
1763126370000|2025-11-14 13:19:30|||||||||1506
1763126380000|2025-11-14 13:19:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1763126390000|2025-11-14 13:19:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763126430000|2025-11-14 13:20:30|||||||||2
1763126440000|2025-11-14 13:20:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763126500000|2025-11-14 13:21:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|10
1763126510000|2025-11-14 13:21:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1763126530000|2025-11-14 13:22:10|||||||||50
1763126580000|2025-11-14 13:23:00|||||||||4
1763126590000|2025-11-14 13:23:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763126620000|2025-11-14 13:23:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1763126630000|2025-11-14 13:23:50|||||||||10
1763126660000|2025-11-14 13:24:20|||||||||2
1763126670000|2025-11-14 13:24:30|||||||||1
1763126680000|2025-11-14 13:24:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|28
1763126690000|2025-11-14 13:24:50|||||||||17
1763126710000|2025-11-14 13:25:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|14
1763126800000|2025-11-14 13:26:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|20
1763126870000|2025-11-14 13:27:50|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|0
1763126880000|2025-11-14 13:28:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763126900000|2025-11-14 13:28:20|||||||||50
1763126910000|2025-11-14 13:28:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|48
1763126930000|2025-11-14 13:28:50|||||||||2
1763126940000|2025-11-14 13:29:00|||||||||5
1763126970000|2025-11-14 13:29:30|||||||||2
1763126990000|2025-11-14 13:29:50|||||||||2
1763127000000|2025-11-14 13:30:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|7
1763127020000|2025-11-14 13:30:20|||||||||15
1763127050000|2025-11-14 13:30:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|25
1763127060000|2025-11-14 13:31:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763127070000|2025-11-14 13:31:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|3
1763127080000|2025-11-14 13:31:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|48
1763127090000|2025-11-14 13:31:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1763127100000|2025-11-14 13:31:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|121
1763127120000|2025-11-14 13:32:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763127150000|2025-11-14 13:32:30|19.87|19.79|19.89|19.81|19.9|19.82|19.87|19.79|14
1763127160000|2025-11-14 13:32:40|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|17
1763127190000|2025-11-14 13:33:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|70
1763127200000|2025-11-14 13:33:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1763127210000|2025-11-14 13:33:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|33
1763127230000|2025-11-14 13:33:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|13
1763127240000|2025-11-14 13:34:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|21
1763127250000|2025-11-14 13:34:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1763127310000|2025-11-14 13:35:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|13
1763127320000|2025-11-14 13:35:20|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|2
1763127370000|2025-11-14 13:36:10|||||||||2
1763127440000|2025-11-14 13:37:20|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|16
1763127450000|2025-11-14 13:37:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763127470000|2025-11-14 13:37:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|1
1763127490000|2025-11-14 13:38:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1763127500000|2025-11-14 13:38:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763127510000|2025-11-14 13:38:30|||||||||4
1763127530000|2025-11-14 13:38:50|||||||||4
1763127590000|2025-11-14 13:39:50|||||||||4
1763127600000|2025-11-14 13:40:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763127610000|2025-11-14 13:40:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|1
1763127620000|2025-11-14 13:40:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1763127630000|2025-11-14 13:40:30|20|19.92|19.95|19.87|20|19.92|19.95|19.87|9
1763127650000|2025-11-14 13:40:50|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|12
1763127660000|2025-11-14 13:41:00|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|22
1763127670000|2025-11-14 13:41:10|||||||||3
1763127680000|2025-11-14 13:41:20|||||||||14
1763127700000|2025-11-14 13:41:40|||||||||2
1763127730000|2025-11-14 13:42:10|||||||||6
1763127790000|2025-11-14 13:43:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1763127830000|2025-11-14 13:43:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1763127870000|2025-11-14 13:44:30|||||||||8
1763127900000|2025-11-14 13:45:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|8
1763127920000|2025-11-14 13:45:20|||||||||4
1763127930000|2025-11-14 13:45:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1763127990000|2025-11-14 13:46:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|9
1763128000000|2025-11-14 13:46:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763128010000|2025-11-14 13:46:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763128020000|2025-11-14 13:47:00|||||||||3
1763128030000|2025-11-14 13:47:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763128040000|2025-11-14 13:47:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763128050000|2025-11-14 13:47:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|6
1763128060000|2025-11-14 13:47:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763128090000|2025-11-14 13:48:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1763128100000|2025-11-14 13:48:20|||||||||2
1763128110000|2025-11-14 13:48:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|11
1763128140000|2025-11-14 13:49:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1763128150000|2025-11-14 13:49:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1763128190000|2025-11-14 13:49:50|||||||||2
1763128200000|2025-11-14 13:50:00|||||||||41
1763128220000|2025-11-14 13:50:20|||||||||16
1763128240000|2025-11-14 13:50:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1763128250000|2025-11-14 13:50:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1763128260000|2025-11-14 13:51:00|||||||||5
1763128280000|2025-11-14 13:51:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|5
1763128290000|2025-11-14 13:51:30|||||||||4
1763128310000|2025-11-14 13:51:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1763128330000|2025-11-14 13:52:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763128340000|2025-11-14 13:52:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763128350000|2025-11-14 13:52:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1763128360000|2025-11-14 13:52:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763128390000|2025-11-14 13:53:10|||||||||4
1763128410000|2025-11-14 13:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763128450000|2025-11-14 13:54:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763128530000|2025-11-14 13:55:30|||||||||50
1763128550000|2025-11-14 13:55:50|||||||||3
1763128570000|2025-11-14 13:56:10|||||||||50
1763128580000|2025-11-14 13:56:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|20
1763128630000|2025-11-14 13:57:10|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|54
1763128640000|2025-11-14 13:57:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|20
1763128660000|2025-11-14 13:57:40|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|78
1763128670000|2025-11-14 13:57:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1763128680000|2025-11-14 13:58:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|60
1763128700000|2025-11-14 13:58:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1763128710000|2025-11-14 13:58:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|1
1763128720000|2025-11-14 13:58:40|||||||||4
1763128730000|2025-11-14 13:58:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|14
1763128740000|2025-11-14 13:59:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1763128750000|2025-11-14 13:59:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|28
1763128760000|2025-11-14 13:59:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|15
1763128790000|2025-11-14 13:59:50|||||||||1
1763128810000|2025-11-14 14:00:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763128820000|2025-11-14 14:00:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|66
1763128830000|2025-11-14 14:00:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763128840000|2025-11-14 14:00:40|||||||||3
1763128850000|2025-11-14 14:00:50|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|0
1763128860000|2025-11-14 14:01:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763128870000|2025-11-14 14:01:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1763128900000|2025-11-14 14:01:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763128940000|2025-11-14 14:02:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|9
1763128960000|2025-11-14 14:02:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1763128980000|2025-11-14 14:03:00|||||||||21
1763129000000|2025-11-14 14:03:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1763129020000|2025-11-14 14:03:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763129030000|2025-11-14 14:03:50|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|8
1763129040000|2025-11-14 14:04:00|||||||||1
1763129050000|2025-11-14 14:04:10|||||||||30
1763129060000|2025-11-14 14:04:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|5
1763129070000|2025-11-14 14:04:30|||||||||1
1763129080000|2025-11-14 14:04:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763129110000|2025-11-14 14:05:10|||||||||1
1763129130000|2025-11-14 14:05:30|||||||||4
1763129140000|2025-11-14 14:05:40|||||||||1
1763129150000|2025-11-14 14:05:50|||||||||30
1763129240000|2025-11-14 14:07:20|||||||||1
1763129350000|2025-11-14 14:09:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|42
1763129390000|2025-11-14 14:09:50|||||||||1
1763129400000|2025-11-14 14:10:00|||||||||6
1763129410000|2025-11-14 14:10:10|||||||||35
1763129430000|2025-11-14 14:10:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1763129440000|2025-11-14 14:10:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1763129460000|2025-11-14 14:11:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|15
1763129470000|2025-11-14 14:11:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|37
1763129480000|2025-11-14 14:11:20|||||||||13
1763129520000|2025-11-14 14:12:00|||||||||1
1763129550000|2025-11-14 14:12:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763129580000|2025-11-14 14:13:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1763129610000|2025-11-14 14:13:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|154
1763129620000|2025-11-14 14:13:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763129630000|2025-11-14 14:13:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763129640000|2025-11-14 14:14:00|||||||||54
1763129680000|2025-11-14 14:14:40|||||||||3
1763129700000|2025-11-14 14:15:00|||||||||77
1763129710000|2025-11-14 14:15:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|57
1763129730000|2025-11-14 14:15:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763129740000|2025-11-14 14:15:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1763129790000|2025-11-14 14:16:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|51
1763129800000|2025-11-14 14:16:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763129810000|2025-11-14 14:16:50|||||||||18
1763129820000|2025-11-14 14:17:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763129830000|2025-11-14 14:17:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763129840000|2025-11-14 14:17:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1763129850000|2025-11-14 14:17:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763129860000|2025-11-14 14:17:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763129900000|2025-11-14 14:18:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763129910000|2025-11-14 14:18:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1763129920000|2025-11-14 14:18:40|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|2
1763129940000|2025-11-14 14:19:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|20
1763129970000|2025-11-14 14:19:30|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|1
1763130000000|2025-11-14 14:20:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|10
1763130050000|2025-11-14 14:20:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763130090000|2025-11-14 14:21:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|8
1763130110000|2025-11-14 14:21:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1763130120000|2025-11-14 14:22:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763130220000|2025-11-14 14:23:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|7
1763130260000|2025-11-14 14:24:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763130270000|2025-11-14 14:24:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1763130280000|2025-11-14 14:24:40|||||||||8
1763130290000|2025-11-14 14:24:50|||||||||4
1763130300000|2025-11-14 14:25:00|||||||||58
1763130330000|2025-11-14 14:25:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1763130380000|2025-11-14 14:26:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1763130410000|2025-11-14 14:26:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|23
1763130430000|2025-11-14 14:27:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1763130440000|2025-11-14 14:27:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1763130470000|2025-11-14 14:27:50|||||||||10
1763130540000|2025-11-14 14:29:00|19.8|19.72|19.79|19.71|19.8|19.72|19.76|19.68|2
1763130550000|2025-11-14 14:29:10|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|0
1763130560000|2025-11-14 14:29:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|1
1763130570000|2025-11-14 14:29:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|34
1763130590000|2025-11-14 14:29:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763130600000|2025-11-14 14:30:00|||||||||40
1763130610000|2025-11-14 14:30:10|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|36
1763130620000|2025-11-14 14:30:20|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|2
1763130630000|2025-11-14 14:30:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1763130650000|2025-11-14 14:30:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1763130670000|2025-11-14 14:31:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|1
1763130680000|2025-11-14 14:31:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|80
1763130690000|2025-11-14 14:31:30|||||||||1
1763130700000|2025-11-14 14:31:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763130710000|2025-11-14 14:31:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1763130720000|2025-11-14 14:32:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1763130730000|2025-11-14 14:32:10|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|19
1763130740000|2025-11-14 14:32:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|122
1763130750000|2025-11-14 14:32:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|9
1763130760000|2025-11-14 14:32:40|||||||||19
1763130770000|2025-11-14 14:32:50|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|1
1763130820000|2025-11-14 14:33:40|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|18
1763130840000|2025-11-14 14:34:00|20|19.92|20|19.92|20.02|19.94|19.98|19.9|53
1763130850000|2025-11-14 14:34:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1763130860000|2025-11-14 14:34:20|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|31
1763130870000|2025-11-14 14:34:30|19.98|19.9|19.98|19.9|20|19.92|19.97|19.89|1
1763130880000|2025-11-14 14:34:40|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|0
1763130890000|2025-11-14 14:34:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1763130900000|2025-11-14 14:35:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|3
1763130910000|2025-11-14 14:35:10|19.95|19.87|19.97|19.89|19.98|19.9|19.95|19.87|33
1763130920000|2025-11-14 14:35:20|19.98|19.9|19.95|19.87|19.98|19.9|19.94|19.86|38
1763130930000|2025-11-14 14:35:30|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|18
1763130940000|2025-11-14 14:35:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|9
1763130950000|2025-11-14 14:35:50|||||||||9
1763130960000|2025-11-14 14:36:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|25
1763130970000|2025-11-14 14:36:10|19.84|19.76|19.8|19.72|19.86|19.78|19.8|19.72|120
1763130980000|2025-11-14 14:36:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|16
1763130990000|2025-11-14 14:36:30|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|1
1763131000000|2025-11-14 14:36:40|||||||||11
1763131010000|2025-11-14 14:36:50|||||||||2
1763131020000|2025-11-14 14:37:00|||||||||1
1763131030000|2025-11-14 14:37:10|||||||||11
1763131040000|2025-11-14 14:37:20|||||||||2
1763131050000|2025-11-14 14:37:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|29
1763131060000|2025-11-14 14:37:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1763131070000|2025-11-14 14:37:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|23
1763131080000|2025-11-14 14:38:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1763131090000|2025-11-14 14:38:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1763131100000|2025-11-14 14:38:20|||||||||11
1763131110000|2025-11-14 14:38:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763131120000|2025-11-14 14:38:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|47
1763131130000|2025-11-14 14:38:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|7
1763131140000|2025-11-14 14:39:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|18
1763131150000|2025-11-14 14:39:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|163
1763131160000|2025-11-14 14:39:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1763131170000|2025-11-14 14:39:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|7
1763131180000|2025-11-14 14:39:40|||||||||2
1763131190000|2025-11-14 14:39:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763131200000|2025-11-14 14:40:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|1
1763131210000|2025-11-14 14:40:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1763131220000|2025-11-14 14:40:20|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|8
1763131230000|2025-11-14 14:40:30|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|0
1763131240000|2025-11-14 14:40:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1763131250000|2025-11-14 14:40:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1763131260000|2025-11-14 14:41:00|19.79|19.71|19.75|19.67|19.8|19.72|19.75|19.67|1
1763131280000|2025-11-14 14:41:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1763131290000|2025-11-14 14:41:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1763131300000|2025-11-14 14:41:40|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|4
1763131310000|2025-11-14 14:41:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1763131320000|2025-11-14 14:42:00|19.72|19.64|19.74|19.66|19.74|19.66|19.69|19.61|1
1763131340000|2025-11-14 14:42:20|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|48
1763131350000|2025-11-14 14:42:30|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1763131360000|2025-11-14 14:42:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1763131370000|2025-11-14 14:42:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|6
1763131380000|2025-11-14 14:43:00|||||||||6
1763131400000|2025-11-14 14:43:20|||||||||5
1763131410000|2025-11-14 14:43:30|||||||||41
1763131420000|2025-11-14 14:43:40|19.64|19.56|19.64|19.56|19.69|19.61|19.64|19.56|4
1763131430000|2025-11-14 14:43:50|19.66|19.58|19.66|19.58|19.68|19.6|19.64|19.56|6
1763131440000|2025-11-14 14:44:00|19.68|19.6|19.66|19.58|19.68|19.6|19.64|19.56|0
1763131450000|2025-11-14 14:44:10|||||||||1
1763131460000|2025-11-14 14:44:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1763131480000|2025-11-14 14:44:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|56
1763131500000|2025-11-14 14:45:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|8
1763131510000|2025-11-14 14:45:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1763131520000|2025-11-14 14:45:20|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|1
1763131530000|2025-11-14 14:45:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|12
1763131540000|2025-11-14 14:45:40|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|17
1763131560000|2025-11-14 14:46:00|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|6
1763131570000|2025-11-14 14:46:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|24
1763131580000|2025-11-14 14:46:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|41
1763131590000|2025-11-14 14:46:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1763131610000|2025-11-14 14:46:50|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|6
1763131620000|2025-11-14 14:47:00|||||||||2
1763131640000|2025-11-14 14:47:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1763131650000|2025-11-14 14:47:30|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|90
1763131660000|2025-11-14 14:47:40|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|2
1763131670000|2025-11-14 14:47:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763131680000|2025-11-14 14:48:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|13
1763131690000|2025-11-14 14:48:10|||||||||2
1763131700000|2025-11-14 14:48:20|||||||||50
1763131720000|2025-11-14 14:48:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1763131730000|2025-11-14 14:48:50|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1763131740000|2025-11-14 14:49:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763131750000|2025-11-14 14:49:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1763131760000|2025-11-14 14:49:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|5
1763131780000|2025-11-14 14:49:40|19.51|19.43|19.48|19.4|19.51|19.43|19.47|19.39|27
1763131790000|2025-11-14 14:49:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763131800000|2025-11-14 14:50:00|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1763131810000|2025-11-14 14:50:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1763131820000|2025-11-14 14:50:20|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|67
1763131830000|2025-11-14 14:50:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|8
1763131840000|2025-11-14 14:50:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763131850000|2025-11-14 14:50:50|||||||||5
1763131860000|2025-11-14 14:51:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|114
1763131870000|2025-11-14 14:51:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1763131880000|2025-11-14 14:51:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|50
1763131890000|2025-11-14 14:51:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|50
1763131900000|2025-11-14 14:51:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|51
1763131910000|2025-11-14 14:51:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1763131920000|2025-11-14 14:52:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763131930000|2025-11-14 14:52:10|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1763131940000|2025-11-14 14:52:20|||||||||59
1763131970000|2025-11-14 14:52:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1763131980000|2025-11-14 14:53:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1763131990000|2025-11-14 14:53:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763132000000|2025-11-14 14:53:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763132010000|2025-11-14 14:53:30|||||||||3
1763132040000|2025-11-14 14:54:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|33
1763132050000|2025-11-14 14:54:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|15
1763132060000|2025-11-14 14:54:20|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|8
1763132070000|2025-11-14 14:54:30|||||||||4
1763132090000|2025-11-14 14:54:50|||||||||1
1763132140000|2025-11-14 14:55:40|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|1
1763132160000|2025-11-14 14:56:00|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|0
1763132170000|2025-11-14 14:56:10|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|0
1763132180000|2025-11-14 14:56:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|20
1763132190000|2025-11-14 14:56:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|112
1763132200000|2025-11-14 14:56:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763132210000|2025-11-14 14:56:50|||||||||4
1763132220000|2025-11-14 14:57:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763132240000|2025-11-14 14:57:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1763132250000|2025-11-14 14:57:30|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|0
1763132260000|2025-11-14 14:57:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763132280000|2025-11-14 14:58:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763132290000|2025-11-14 14:58:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1763132300000|2025-11-14 14:58:20|19.47|19.39|19.46|19.38|19.51|19.43|19.46|19.38|1
1763132310000|2025-11-14 14:58:30|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|0
1763132320000|2025-11-14 14:58:40|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|0
1763132330000|2025-11-14 14:58:50|||||||||10
1763132340000|2025-11-14 14:59:00|||||||||5
1763132350000|2025-11-14 14:59:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|16
1763132360000|2025-11-14 14:59:20|19.43|19.35|19.43|19.35|19.46|19.38|19.43|19.35|21
1763132370000|2025-11-14 14:59:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|14
1763132380000|2025-11-14 14:59:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|56
1763132400000|2025-11-14 15:00:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|82
1763132410000|2025-11-14 15:00:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|32
1763132430000|2025-11-14 15:00:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|67
1763132450000|2025-11-14 15:00:50|19.51|19.43|19.52|19.44|19.54|19.46|19.51|19.43|33
1763132460000|2025-11-14 15:01:00|19.54|19.46|19.56|19.48|19.57|19.49|19.54|19.46|15
1763132470000|2025-11-14 15:01:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|22
1763132480000|2025-11-14 15:01:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1763132490000|2025-11-14 15:01:30|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|53
1763132510000|2025-11-14 15:01:50|19.62|19.54|19.59|19.51|19.62|19.54|19.57|19.49|7
1763132520000|2025-11-14 15:02:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763132540000|2025-11-14 15:02:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|11
1763132550000|2025-11-14 15:02:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|49
1763132570000|2025-11-14 15:02:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|13
1763132580000|2025-11-14 15:03:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|16
1763132590000|2025-11-14 15:03:10|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|8
1763132600000|2025-11-14 15:03:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|2
1763132610000|2025-11-14 15:03:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|10
1763132620000|2025-11-14 15:03:40|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1763132630000|2025-11-14 15:03:50|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|2
1763132640000|2025-11-14 15:04:00|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|1
1763132650000|2025-11-14 15:04:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1763132660000|2025-11-14 15:04:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1763132670000|2025-11-14 15:04:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|5
1763132680000|2025-11-14 15:04:40|19.62|19.54|19.62|19.54|19.62|19.54|19.57|19.49|5
1763132690000|2025-11-14 15:04:50|19.63|19.55|19.62|19.54|19.67|19.59|19.62|19.54|67
1763132700000|2025-11-14 15:05:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1763132710000|2025-11-14 15:05:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763132720000|2025-11-14 15:05:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|2
1763132730000|2025-11-14 15:05:30|||||||||3
1763132740000|2025-11-14 15:05:40|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|1
1763132750000|2025-11-14 15:05:50|19.61|19.53|19.6|19.52|19.61|19.53|19.59|19.51|17
1763132760000|2025-11-14 15:06:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|1
1763132770000|2025-11-14 15:06:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|98
1763132780000|2025-11-14 15:06:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|50
1763132790000|2025-11-14 15:06:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|14
1763132820000|2025-11-14 15:07:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|35
1763132830000|2025-11-14 15:07:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|50
1763132840000|2025-11-14 15:07:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1763132850000|2025-11-14 15:07:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763132860000|2025-11-14 15:07:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|45
1763132870000|2025-11-14 15:07:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|22
1763132880000|2025-11-14 15:08:00|||||||||8
1763132900000|2025-11-14 15:08:20|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|4
1763132910000|2025-11-14 15:08:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763132920000|2025-11-14 15:08:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|1
1763132930000|2025-11-14 15:08:50|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|0
1763132940000|2025-11-14 15:09:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|48
1763132970000|2025-11-14 15:09:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|58
1763132980000|2025-11-14 15:09:40|||||||||1
1763133030000|2025-11-14 15:10:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763133040000|2025-11-14 15:10:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|47
1763133050000|2025-11-14 15:10:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|6
1763133060000|2025-11-14 15:11:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|10
1763133070000|2025-11-14 15:11:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763133080000|2025-11-14 15:11:20|||||||||1
1763133090000|2025-11-14 15:11:30|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|4
1763133100000|2025-11-14 15:11:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1763133110000|2025-11-14 15:11:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763133120000|2025-11-14 15:12:00|||||||||36
1763133130000|2025-11-14 15:12:10|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1763133140000|2025-11-14 15:12:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763133150000|2025-11-14 15:12:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763133170000|2025-11-14 15:12:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|199
1763133180000|2025-11-14 15:13:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763133190000|2025-11-14 15:13:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1763133200000|2025-11-14 15:13:20|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1763133210000|2025-11-14 15:13:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|7
1763133220000|2025-11-14 15:13:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1763133230000|2025-11-14 15:13:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763133260000|2025-11-14 15:14:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1763133270000|2025-11-14 15:14:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763133280000|2025-11-14 15:14:40|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1763133290000|2025-11-14 15:14:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|4
1763133300000|2025-11-14 15:15:00|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|63
1763133310000|2025-11-14 15:15:10|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|0
1763133320000|2025-11-14 15:15:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|63
1763133330000|2025-11-14 15:15:30|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|15
1763133350000|2025-11-14 15:15:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1763133360000|2025-11-14 15:16:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1763133370000|2025-11-14 15:16:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763133400000|2025-11-14 15:16:40|||||||||53
1763133410000|2025-11-14 15:16:50|||||||||50
1763133420000|2025-11-14 15:17:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|4
1763133430000|2025-11-14 15:17:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1763133440000|2025-11-14 15:17:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1763133450000|2025-11-14 15:17:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|17
1763133460000|2025-11-14 15:17:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1763133470000|2025-11-14 15:17:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|7
1763133480000|2025-11-14 15:18:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763133490000|2025-11-14 15:18:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1763133500000|2025-11-14 15:18:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1763133520000|2025-11-14 15:18:40|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1763133530000|2025-11-14 15:18:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763133560000|2025-11-14 15:19:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1763133570000|2025-11-14 15:19:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1763133580000|2025-11-14 15:19:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1763133590000|2025-11-14 15:19:50|19.51|19.43|19.49|19.41|19.51|19.43|19.46|19.38|0
1763133610000|2025-11-14 15:20:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1763133620000|2025-11-14 15:20:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1763133640000|2025-11-14 15:20:40|||||||||1
1763133660000|2025-11-14 15:21:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1763133670000|2025-11-14 15:21:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763133680000|2025-11-14 15:21:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1763133690000|2025-11-14 15:21:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|3
1763133700000|2025-11-14 15:21:40|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|4
1763133710000|2025-11-14 15:21:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|57
1763133720000|2025-11-14 15:22:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763133730000|2025-11-14 15:22:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763133740000|2025-11-14 15:22:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763133780000|2025-11-14 15:23:00|||||||||3
1763133790000|2025-11-14 15:23:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763133800000|2025-11-14 15:23:20|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|4
1763133820000|2025-11-14 15:23:40|||||||||21
1763133830000|2025-11-14 15:23:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763133840000|2025-11-14 15:24:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1763133850000|2025-11-14 15:24:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1763133860000|2025-11-14 15:24:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1763133870000|2025-11-14 15:24:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1763133900000|2025-11-14 15:25:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1763133910000|2025-11-14 15:25:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1763133920000|2025-11-14 15:25:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763133930000|2025-11-14 15:25:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|1
1763133940000|2025-11-14 15:25:40|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|4
1763133960000|2025-11-14 15:26:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1763133970000|2025-11-14 15:26:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1763133980000|2025-11-14 15:26:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1763133990000|2025-11-14 15:26:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1763134000000|2025-11-14 15:26:40|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1763134010000|2025-11-14 15:26:50|19.52|19.44|19.54|19.46|19.54|19.46|19.51|19.43|0
1763134020000|2025-11-14 15:27:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|50
1763134030000|2025-11-14 15:27:10|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|9
1763134040000|2025-11-14 15:27:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1763134050000|2025-11-14 15:27:30|||||||||5
1763134060000|2025-11-14 15:27:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763134070000|2025-11-14 15:27:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|18
1763134080000|2025-11-14 15:28:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1763134090000|2025-11-14 15:28:10|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1763134100000|2025-11-14 15:28:20|||||||||3
1763134110000|2025-11-14 15:28:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1763134130000|2025-11-14 15:28:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|51
1763134140000|2025-11-14 15:29:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763134150000|2025-11-14 15:29:10|||||||||1
1763134160000|2025-11-14 15:29:20|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|82
1763134170000|2025-11-14 15:29:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1763134180000|2025-11-14 15:29:40|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|0
1763134190000|2025-11-14 15:29:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763134200000|2025-11-14 15:30:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|21
1763134220000|2025-11-14 15:30:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763134230000|2025-11-14 15:30:30|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|50
1763134240000|2025-11-14 15:30:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|6
1763134250000|2025-11-14 15:30:50|||||||||4
1763134280000|2025-11-14 15:31:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763134290000|2025-11-14 15:31:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|11
1763134300000|2025-11-14 15:31:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|7
1763134310000|2025-11-14 15:31:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1763134320000|2025-11-14 15:32:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|1
1763134330000|2025-11-14 15:32:10|19.38|19.3|19.39|19.31|19.41|19.33|19.36|19.28|7
1763134340000|2025-11-14 15:32:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|1
1763134350000|2025-11-14 15:32:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1763134360000|2025-11-14 15:32:40|||||||||2
1763134370000|2025-11-14 15:32:50|||||||||1
1763134380000|2025-11-14 15:33:00|||||||||102
1763134390000|2025-11-14 15:33:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1763134400000|2025-11-14 15:33:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763134410000|2025-11-14 15:33:30|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|3
1763134420000|2025-11-14 15:33:40|||||||||10
1763134450000|2025-11-14 15:34:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1763134480000|2025-11-14 15:34:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1763134500000|2025-11-14 15:35:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1763134530000|2025-11-14 15:35:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763134540000|2025-11-14 15:35:40|||||||||5
1763134550000|2025-11-14 15:35:50|||||||||4
1763134560000|2025-11-14 15:36:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763134570000|2025-11-14 15:36:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|6
1763134580000|2025-11-14 15:36:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763134590000|2025-11-14 15:36:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1763134600000|2025-11-14 15:36:40|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|4
1763134610000|2025-11-14 15:36:50|||||||||1
1763134630000|2025-11-14 15:37:10|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|0
1763134650000|2025-11-14 15:37:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|33
1763134660000|2025-11-14 15:37:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1763134670000|2025-11-14 15:37:50|||||||||1
1763134680000|2025-11-14 15:38:00|||||||||3
1763134690000|2025-11-14 15:38:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1763134700000|2025-11-14 15:38:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763134710000|2025-11-14 15:38:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|76
1763134720000|2025-11-14 15:38:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|3
1763134730000|2025-11-14 15:38:50|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|2
1763134760000|2025-11-14 15:39:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1763134770000|2025-11-14 15:39:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|57
1763134790000|2025-11-14 15:39:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1763134830000|2025-11-14 15:40:30|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|1
1763134850000|2025-11-14 15:40:50|||||||||1
1763134870000|2025-11-14 15:41:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1763134880000|2025-11-14 15:41:20|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1763134900000|2025-11-14 15:41:40|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1763134910000|2025-11-14 15:41:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1763134920000|2025-11-14 15:42:00|||||||||1
1763134950000|2025-11-14 15:42:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763134970000|2025-11-14 15:42:50|||||||||1
1763134980000|2025-11-14 15:43:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|108
1763135000000|2025-11-14 15:43:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763135010000|2025-11-14 15:43:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1763135050000|2025-11-14 15:44:10|||||||||4
1763135080000|2025-11-14 15:44:40|||||||||2
1763135100000|2025-11-14 15:45:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1763135120000|2025-11-14 15:45:20|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|117
1763135130000|2025-11-14 15:45:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1763135140000|2025-11-14 15:45:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763135160000|2025-11-14 15:46:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1763135170000|2025-11-14 15:46:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1763135180000|2025-11-14 15:46:20|||||||||50
1763135190000|2025-11-14 15:46:30|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|2
1763135200000|2025-11-14 15:46:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|50
1763135210000|2025-11-14 15:46:50|||||||||28
1763135230000|2025-11-14 15:47:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|21
1763135270000|2025-11-14 15:47:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|51
1763135300000|2025-11-14 15:48:20|||||||||1
1763135310000|2025-11-14 15:48:30|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|65
1763135330000|2025-11-14 15:48:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|45
1763135340000|2025-11-14 15:49:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|5
1763135350000|2025-11-14 15:49:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763135360000|2025-11-14 15:49:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763135370000|2025-11-14 15:49:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763135390000|2025-11-14 15:49:50|||||||||1
1763135400000|2025-11-14 15:50:00|||||||||7
1763135430000|2025-11-14 15:50:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763135440000|2025-11-14 15:50:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|1
1763135450000|2025-11-14 15:50:50|||||||||1
1763135510000|2025-11-14 15:51:50|||||||||1
1763135520000|2025-11-14 15:52:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|8
1763135540000|2025-11-14 15:52:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763135550000|2025-11-14 15:52:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|3
1763135590000|2025-11-14 15:53:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|59
1763135600000|2025-11-14 15:53:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1763135610000|2025-11-14 15:53:30|19.19|19.11|19.2|19.12|19.22|19.14|19.19|19.11|0
1763135620000|2025-11-14 15:53:40|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|0
1763135640000|2025-11-14 15:54:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1763135660000|2025-11-14 15:54:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|9
1763135680000|2025-11-14 15:54:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|4
1763135690000|2025-11-14 15:54:50|||||||||50
1763135700000|2025-11-14 15:55:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|50
1763135710000|2025-11-14 15:55:10|||||||||1
1763135730000|2025-11-14 15:55:30|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1763135750000|2025-11-14 15:55:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1763135780000|2025-11-14 15:56:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763135790000|2025-11-14 15:56:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763135800000|2025-11-14 15:56:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|17
1763135810000|2025-11-14 15:56:50|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|4
1763135820000|2025-11-14 15:57:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|21
1763135830000|2025-11-14 15:57:10|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1763135840000|2025-11-14 15:57:20|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|5
1763135850000|2025-11-14 15:57:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1763135860000|2025-11-14 15:57:40|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|17
1763135870000|2025-11-14 15:57:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1763135890000|2025-11-14 15:58:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|16
1763135930000|2025-11-14 15:58:50|||||||||1
1763135940000|2025-11-14 15:59:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1763135950000|2025-11-14 15:59:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1763135960000|2025-11-14 15:59:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1763135980000|2025-11-14 15:59:40|||||||||2
1763135990000|2025-11-14 15:59:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|2
1763136000000|2025-11-14 16:00:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1763136010000|2025-11-14 16:00:10|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1763136020000|2025-11-14 16:00:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1763136030000|2025-11-14 16:00:30|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1763136040000|2025-11-14 16:00:40|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|61
1763136050000|2025-11-14 16:00:50|||||||||50
1763136090000|2025-11-14 16:01:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|16
1763136100000|2025-11-14 16:01:40|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|0
1763136110000|2025-11-14 16:01:50|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|17
1763136120000|2025-11-14 16:02:00|||||||||42
1763136130000|2025-11-14 16:02:10|||||||||5
1763136140000|2025-11-14 16:02:20|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|9
1763136150000|2025-11-14 16:02:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763136160000|2025-11-14 16:02:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|92
1763136170000|2025-11-14 16:02:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|1
1763136190000|2025-11-14 16:03:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1763136200000|2025-11-14 16:03:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|17
1763136210000|2025-11-14 16:03:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1763136220000|2025-11-14 16:03:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|47
1763136230000|2025-11-14 16:03:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|14
1763136240000|2025-11-14 16:04:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|66
1763136260000|2025-11-14 16:04:20|||||||||23
1763136270000|2025-11-14 16:04:30|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|8
1763136290000|2025-11-14 16:04:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1763136300000|2025-11-14 16:05:00|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|0
1763136310000|2025-11-14 16:05:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1763136320000|2025-11-14 16:05:20|||||||||346
1763136380000|2025-11-14 16:06:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|8
1763136400000|2025-11-14 16:06:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1763136410000|2025-11-14 16:06:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1763136420000|2025-11-14 16:07:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1763136450000|2025-11-14 16:07:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1763136460000|2025-11-14 16:07:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|3
1763136480000|2025-11-14 16:08:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1763136490000|2025-11-14 16:08:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|154
1763136500000|2025-11-14 16:08:20|||||||||32
1763136520000|2025-11-14 16:08:40|||||||||119
1763136530000|2025-11-14 16:08:50|||||||||1
1763136550000|2025-11-14 16:09:10|||||||||11
1763136580000|2025-11-14 16:09:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|5
1763136590000|2025-11-14 16:09:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|26
1763136640000|2025-11-14 16:10:40|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|8
1763136660000|2025-11-14 16:11:00|19.38|19.3|19.36|19.28|19.38|19.3|19.33|19.25|16
1763136670000|2025-11-14 16:11:10|||||||||143
1763136680000|2025-11-14 16:11:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1763136700000|2025-11-14 16:11:40|||||||||2
1763136710000|2025-11-14 16:11:50|||||||||20
1763136720000|2025-11-14 16:12:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763136730000|2025-11-14 16:12:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1763136750000|2025-11-14 16:12:30|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1763136770000|2025-11-14 16:12:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|22
1763136800000|2025-11-14 16:13:20|||||||||20
1763136830000|2025-11-14 16:13:50|||||||||1
1763136840000|2025-11-14 16:14:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763136850000|2025-11-14 16:14:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|10
1763136860000|2025-11-14 16:14:20|||||||||2
1763136890000|2025-11-14 16:14:50|||||||||20
1763136900000|2025-11-14 16:15:00|||||||||71
1763136910000|2025-11-14 16:15:10|||||||||11
1763136930000|2025-11-14 16:15:30|||||||||8
1763136940000|2025-11-14 16:15:40|||||||||50
1763136950000|2025-11-14 16:15:50|||||||||1
1763137000000|2025-11-14 16:16:40|||||||||2
1763137020000|2025-11-14 16:17:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1763137070000|2025-11-14 16:17:50|||||||||1
1763137090000|2025-11-14 16:18:10|||||||||53
1763137100000|2025-11-14 16:18:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|13
1763137120000|2025-11-14 16:18:40|19.31|19.23|19.29|19.21|19.31|19.23|19.27|19.19|2
1763137130000|2025-11-14 16:18:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763137140000|2025-11-14 16:19:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1763137180000|2025-11-14 16:19:40|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|9
1763137190000|2025-11-14 16:19:50|||||||||61
1763137200000|2025-11-14 16:20:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|2
1763137210000|2025-11-14 16:20:10|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|1
1763137220000|2025-11-14 16:20:20|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|0
1763137230000|2025-11-14 16:20:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763137250000|2025-11-14 16:20:50|||||||||3
1763137270000|2025-11-14 16:21:10|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|3
1763137310000|2025-11-14 16:21:50|||||||||21
1763137320000|2025-11-14 16:22:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|162
1763137330000|2025-11-14 16:22:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|20
1763137340000|2025-11-14 16:22:20|19.3|19.22|19.28|19.2|19.3|19.22|19.26|19.18|51
1763137350000|2025-11-14 16:22:30|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|196
1763137370000|2025-11-14 16:22:50|||||||||5
1763137380000|2025-11-14 16:23:00|19.25|19.17|19.25|19.17|19.3|19.22|19.25|19.17|63
1763137400000|2025-11-14 16:23:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|135
1763137420000|2025-11-14 16:23:40|||||||||23
1763137430000|2025-11-14 16:23:50|||||||||10
1763137450000|2025-11-14 16:24:10|||||||||15
1763137460000|2025-11-14 16:24:20|||||||||238
1763137470000|2025-11-14 16:24:30|||||||||22
1763137490000|2025-11-14 16:24:50|||||||||9
1763137500000|2025-11-14 16:25:00|||||||||2
1763137510000|2025-11-14 16:25:10|||||||||83
1763137520000|2025-11-14 16:25:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763137560000|2025-11-14 16:26:00|||||||||2
1763137590000|2025-11-14 16:26:30|||||||||47
1763137600000|2025-11-14 16:26:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|105
1763137620000|2025-11-14 16:27:00|||||||||119
1763137650000|2025-11-14 16:27:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1763137660000|2025-11-14 16:27:40|19.21|19.13|19.2|19.12|19.22|19.14|19.19|19.11|52
1763137670000|2025-11-14 16:27:50|19.22|19.14|19.24|19.16|19.24|19.16|19.2|19.12|1
1763137680000|2025-11-14 16:28:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|213
1763137690000|2025-11-14 16:28:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|57
1763137700000|2025-11-14 16:28:20|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|32
1763137710000|2025-11-14 16:28:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1763137720000|2025-11-14 16:28:40|||||||||3
1763137740000|2025-11-14 16:29:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|173
1763137760000|2025-11-14 16:29:20|||||||||80
1763137790000|2025-11-14 16:29:50|||||||||2
1763137800000|2025-11-14 16:30:00|||||||||5
1763137900000|2025-11-14 16:31:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|133
1763137910000|2025-11-14 16:31:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763137920000|2025-11-14 16:32:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1763137950000|2025-11-14 16:32:30|19.26|19.18|19.28|19.2|19.3|19.22|19.26|19.18|0
1763137960000|2025-11-14 16:32:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763137970000|2025-11-14 16:32:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763137980000|2025-11-14 16:33:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1763137990000|2025-11-14 16:33:10|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1763138000000|2025-11-14 16:33:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1763138010000|2025-11-14 16:33:30|19.28|19.2|19.28|19.2|19.3|19.22|19.25|19.17|0
1763138020000|2025-11-14 16:33:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763138060000|2025-11-14 16:34:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763138110000|2025-11-14 16:35:10|||||||||1
1763138130000|2025-11-14 16:35:30|19.26|19.18|19.25|19.17|19.3|19.22|19.25|19.17|6
1763138190000|2025-11-14 16:36:30|||||||||5
1763138200000|2025-11-14 16:36:40|||||||||2
1763138210000|2025-11-14 16:36:50|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1763138230000|2025-11-14 16:37:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763138280000|2025-11-14 16:38:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|16
1763138290000|2025-11-14 16:38:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1763138300000|2025-11-14 16:38:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1763138310000|2025-11-14 16:38:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1763138330000|2025-11-14 16:38:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763138340000|2025-11-14 16:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1763138350000|2025-11-14 16:39:10|19.24|19.16|19.19|19.11|19.25|19.17|19.19|19.11|8
1763138360000|2025-11-14 16:39:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1763138410000|2025-11-14 16:40:10|||||||||100
1763138420000|2025-11-14 16:40:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763138440000|2025-11-14 16:40:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|6
1763138450000|2025-11-14 16:40:50|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1763138460000|2025-11-14 16:41:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1763138480000|2025-11-14 16:41:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763138500000|2025-11-14 16:41:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1763138530000|2025-11-14 16:42:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763138540000|2025-11-14 16:42:20|||||||||2
1763138550000|2025-11-14 16:42:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|5
1763138560000|2025-11-14 16:42:40|||||||||3
1763138580000|2025-11-14 16:43:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763138600000|2025-11-14 16:43:20|||||||||1
1763138610000|2025-11-14 16:43:30|||||||||3
1763138650000|2025-11-14 16:44:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763138690000|2025-11-14 16:44:50|||||||||3
1763138700000|2025-11-14 16:45:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|113
1763138710000|2025-11-14 16:45:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763138720000|2025-11-14 16:45:20|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|2
1763138730000|2025-11-14 16:45:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763138740000|2025-11-14 16:45:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763138760000|2025-11-14 16:46:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763138770000|2025-11-14 16:46:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1763138780000|2025-11-14 16:46:20|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1763138790000|2025-11-14 16:46:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|2
1763138800000|2025-11-14 16:46:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763138810000|2025-11-14 16:46:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1763138840000|2025-11-14 16:47:20|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|0
1763138850000|2025-11-14 16:47:30|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|61
1763138860000|2025-11-14 16:47:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1763138870000|2025-11-14 16:47:50|||||||||7
1763138880000|2025-11-14 16:48:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763138900000|2025-11-14 16:48:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1763138920000|2025-11-14 16:48:40|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1763138930000|2025-11-14 16:48:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|18
1763138940000|2025-11-14 16:49:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|46
1763138950000|2025-11-14 16:49:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1763138970000|2025-11-14 16:49:30|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1763138990000|2025-11-14 16:49:50|||||||||1
1763139000000|2025-11-14 16:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|13
1763139060000|2025-11-14 16:51:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1763139070000|2025-11-14 16:51:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763139140000|2025-11-14 16:52:20|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1763139150000|2025-11-14 16:52:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763139160000|2025-11-14 16:52:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763139230000|2025-11-14 16:53:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1763139240000|2025-11-14 16:54:00|||||||||1
1763139250000|2025-11-14 16:54:10|||||||||4
1763139280000|2025-11-14 16:54:40|||||||||4
1763139320000|2025-11-14 16:55:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1763139330000|2025-11-14 16:55:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763139350000|2025-11-14 16:55:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763139360000|2025-11-14 16:56:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1763139400000|2025-11-14 16:56:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1763139480000|2025-11-14 16:58:00|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|0
1763139490000|2025-11-14 16:58:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763139500000|2025-11-14 16:58:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763139510000|2025-11-14 16:58:30|19.13|19.05|19.12|19.04|19.13|19.05|19.1|19.02|75
1763139520000|2025-11-14 16:58:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763139530000|2025-11-14 16:58:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1763139540000|2025-11-14 16:59:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|10
1763139610000|2025-11-14 17:00:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1763139630000|2025-11-14 17:00:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1763139640000|2025-11-14 17:00:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|67
1763139660000|2025-11-14 17:01:00|||||||||5
1763139680000|2025-11-14 17:01:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1763139780000|2025-11-14 17:03:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|1
1763139790000|2025-11-14 17:03:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763139810000|2025-11-14 17:03:30|||||||||9
1763139840000|2025-11-14 17:04:00|19.08|19|19.11|19.03|19.11|19.03|19.08|19|81
1763139850000|2025-11-14 17:04:10|||||||||1
1763139860000|2025-11-14 17:04:20|||||||||2
1763139880000|2025-11-14 17:04:40|||||||||1
1763139890000|2025-11-14 17:04:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|12
1763139940000|2025-11-14 17:05:40|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|28
1763139950000|2025-11-14 17:05:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763140030000|2025-11-14 17:07:10|||||||||2
1763140050000|2025-11-14 17:07:30|||||||||3
1763140060000|2025-11-14 17:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763140080000|2025-11-14 17:08:00|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|10
1763140100000|2025-11-14 17:08:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1763140110000|2025-11-14 17:08:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763140130000|2025-11-14 17:08:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1763140200000|2025-11-14 17:10:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1763140210000|2025-11-14 17:10:10|19|18.92|19|18.92|19|18.92|19|18.92|2
1763140530000|2025-11-14 17:15:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1763140540000|2025-11-14 17:15:40|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1763140560000|2025-11-14 17:16:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1763140610000|2025-11-14 17:16:50|||||||||3
1763140660000|2025-11-14 17:17:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1763140680000|2025-11-14 17:18:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1763140690000|2025-11-14 17:18:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1763140740000|2025-11-14 17:19:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1763140980000|2025-11-14 17:23:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1763140990000|2025-11-14 17:23:10|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1763141030000|2025-11-14 17:23:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1763141130000|2025-11-14 17:25:30|||||||||1
1763141150000|2025-11-14 17:25:50|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1763141160000|2025-11-14 17:26:00|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|0
1763141180000|2025-11-14 17:26:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763141210000|2025-11-14 17:26:50|||||||||49
1763141220000|2025-11-14 17:27:00|||||||||2
1763141240000|2025-11-14 17:27:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763141270000|2025-11-14 17:27:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763141280000|2025-11-14 17:28:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763141290000|2025-11-14 17:28:10|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|2
1763141300000|2025-11-14 17:28:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763141310000|2025-11-14 17:28:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|2
1763141340000|2025-11-14 17:29:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763141350000|2025-11-14 17:29:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763141380000|2025-11-14 17:29:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1763141400000|2025-11-14 17:30:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1763141420000|2025-11-14 17:30:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763141460000|2025-11-14 17:31:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1763141490000|2025-11-14 17:31:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|3
1763141550000|2025-11-14 17:32:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763141590000|2025-11-14 17:33:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|4
1763141630000|2025-11-14 17:33:50|||||||||11
1763141640000|2025-11-14 17:34:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763141650000|2025-11-14 17:34:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763141700000|2025-11-14 17:35:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1763141710000|2025-11-14 17:35:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1763141720000|2025-11-14 17:35:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1763141740000|2025-11-14 17:35:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763141750000|2025-11-14 17:35:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|20
1763141770000|2025-11-14 17:36:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763141860000|2025-11-14 17:37:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|19
1763141890000|2025-11-14 17:38:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|62
1763141960000|2025-11-14 17:39:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763141970000|2025-11-14 17:39:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1763142000000|2025-11-14 17:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763142010000|2025-11-14 17:40:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|20
1763142020000|2025-11-14 17:40:20|||||||||1
1763142040000|2025-11-14 17:40:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763142050000|2025-11-14 17:40:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763142300000|2025-11-14 17:45:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1763142310000|2025-11-14 17:45:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1763142390000|2025-11-14 17:46:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763142400000|2025-11-14 17:46:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763142430000|2025-11-14 17:47:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763142460000|2025-11-14 17:47:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1763142490000|2025-11-14 17:48:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1763142500000|2025-11-14 17:48:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763142510000|2025-11-14 17:48:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763142530000|2025-11-14 17:48:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1763142540000|2025-11-14 17:49:00|18.96|18.88|19|18.92|19|18.92|18.96|18.88|46
1763142550000|2025-11-14 17:49:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|108
1763142560000|2025-11-14 17:49:20|||||||||71
1763142620000|2025-11-14 17:50:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1763142630000|2025-11-14 17:50:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763142640000|2025-11-14 17:50:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763142650000|2025-11-14 17:50:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|46
1763142660000|2025-11-14 17:51:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|32
1763142670000|2025-11-14 17:51:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763142690000|2025-11-14 17:51:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|23
1763142700000|2025-11-14 17:51:40|||||||||3
1763142720000|2025-11-14 17:52:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763142730000|2025-11-14 17:52:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763142760000|2025-11-14 17:52:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763142790000|2025-11-14 17:53:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763142800000|2025-11-14 17:53:20|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|0
1763142810000|2025-11-14 17:53:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763142830000|2025-11-14 17:53:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763142850000|2025-11-14 17:54:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1763142860000|2025-11-14 17:54:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|2
1763142880000|2025-11-14 17:54:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763142900000|2025-11-14 17:55:00|||||||||3
1763142910000|2025-11-14 17:55:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763142920000|2025-11-14 17:55:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1763142930000|2025-11-14 17:55:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1763142980000|2025-11-14 17:56:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|21
1763142990000|2025-11-14 17:56:30|||||||||1
1763143000000|2025-11-14 17:56:40|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1763143010000|2025-11-14 17:56:50|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1763143040000|2025-11-14 17:57:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1763143060000|2025-11-14 17:57:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1763143070000|2025-11-14 17:57:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763143100000|2025-11-14 17:58:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1763143120000|2025-11-14 17:58:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763143170000|2025-11-14 17:59:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763143180000|2025-11-14 17:59:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1763143220000|2025-11-14 18:00:20|||||||||8
1763143230000|2025-11-14 18:00:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1763143240000|2025-11-14 18:00:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1763143260000|2025-11-14 18:01:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763143270000|2025-11-14 18:01:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763143290000|2025-11-14 18:01:30|||||||||1
1763143310000|2025-11-14 18:01:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1763143320000|2025-11-14 18:02:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1763143330000|2025-11-14 18:02:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1763143340000|2025-11-14 18:02:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1763143360000|2025-11-14 18:02:40|||||||||2
1763143410000|2025-11-14 18:03:30|||||||||6
1763143440000|2025-11-14 18:04:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1763143450000|2025-11-14 18:04:10|||||||||17
1763143460000|2025-11-14 18:04:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|30
1763143470000|2025-11-14 18:04:30|||||||||1
1763143480000|2025-11-14 18:04:40|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|1
1763143490000|2025-11-14 18:04:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1763143500000|2025-11-14 18:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1763143510000|2025-11-14 18:05:10|||||||||9
1763143570000|2025-11-14 18:06:10|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1763143590000|2025-11-14 18:06:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763143600000|2025-11-14 18:06:40|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1763143610000|2025-11-14 18:06:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763143620000|2025-11-14 18:07:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1763143630000|2025-11-14 18:07:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|4
1763143640000|2025-11-14 18:07:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763143650000|2025-11-14 18:07:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763143660000|2025-11-14 18:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763143680000|2025-11-14 18:08:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763143700000|2025-11-14 18:08:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1763143710000|2025-11-14 18:08:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1763143720000|2025-11-14 18:08:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763143740000|2025-11-14 18:09:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763143760000|2025-11-14 18:09:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1763143770000|2025-11-14 18:09:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763143790000|2025-11-14 18:09:50|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1763143800000|2025-11-14 18:10:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1763143810000|2025-11-14 18:10:10|||||||||10
1763143820000|2025-11-14 18:10:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1763143890000|2025-11-14 18:11:30|||||||||9
1763143920000|2025-11-14 18:12:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763143930000|2025-11-14 18:12:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763143950000|2025-11-14 18:12:30|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1763143960000|2025-11-14 18:12:40|||||||||10
1763143980000|2025-11-14 18:13:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1763144000000|2025-11-14 18:13:20|19.05|18.97|19.03|18.95|19.05|18.97|19.02|18.94|0
1763144020000|2025-11-14 18:13:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763144040000|2025-11-14 18:14:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1763144080000|2025-11-14 18:14:40|18.99|18.91|18.99|18.91|19.02|18.94|18.99|18.91|0
1763144090000|2025-11-14 18:14:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763144100000|2025-11-14 18:15:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1763144110000|2025-11-14 18:15:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1763144160000|2025-11-14 18:16:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763144170000|2025-11-14 18:16:10|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1763144180000|2025-11-14 18:16:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1763144210000|2025-11-14 18:16:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|3
1763144230000|2025-11-14 18:17:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1763144250000|2025-11-14 18:17:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1763144270000|2025-11-14 18:17:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1763144280000|2025-11-14 18:18:00|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|0
1763144300000|2025-11-14 18:18:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763144340000|2025-11-14 18:19:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1763144410000|2025-11-14 18:20:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763144470000|2025-11-14 18:21:10|||||||||8
1763144500000|2025-11-14 18:21:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1763144510000|2025-11-14 18:21:50|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1763144520000|2025-11-14 18:22:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|9
1763144560000|2025-11-14 18:22:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1763144610000|2025-11-14 18:23:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763144630000|2025-11-14 18:23:50|||||||||1
1763144640000|2025-11-14 18:24:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|2
1763144660000|2025-11-14 18:24:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1763144680000|2025-11-14 18:24:40|||||||||9
1763144690000|2025-11-14 18:24:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1763144700000|2025-11-14 18:25:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763144710000|2025-11-14 18:25:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1763144720000|2025-11-14 18:25:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763144730000|2025-11-14 18:25:30|||||||||9
1763144750000|2025-11-14 18:25:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|19
1763144790000|2025-11-14 18:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763144820000|2025-11-14 18:27:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763144890000|2025-11-14 18:28:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763144930000|2025-11-14 18:28:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1763144970000|2025-11-14 18:29:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763145030000|2025-11-14 18:30:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763145050000|2025-11-14 18:30:50|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1763145070000|2025-11-14 18:31:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763145090000|2025-11-14 18:31:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1763145120000|2025-11-14 18:32:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763145230000|2025-11-14 18:33:50|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1763145240000|2025-11-14 18:34:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763145270000|2025-11-14 18:34:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763145290000|2025-11-14 18:34:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763145340000|2025-11-14 18:35:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763145370000|2025-11-14 18:36:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763145380000|2025-11-14 18:36:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|9
1763145390000|2025-11-14 18:36:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763145410000|2025-11-14 18:36:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763145470000|2025-11-14 18:37:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763145480000|2025-11-14 18:38:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1763145540000|2025-11-14 18:39:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1763145600000|2025-11-14 18:40:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763145610000|2025-11-14 18:40:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1763145620000|2025-11-14 18:40:20|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1763145650000|2025-11-14 18:40:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1763145680000|2025-11-14 18:41:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|90
1763145700000|2025-11-14 18:41:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|2
1763145740000|2025-11-14 18:42:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763145750000|2025-11-14 18:42:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763145780000|2025-11-14 18:43:00|||||||||2
1763145790000|2025-11-14 18:43:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1763145800000|2025-11-14 18:43:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763145810000|2025-11-14 18:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763145820000|2025-11-14 18:43:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1763145830000|2025-11-14 18:43:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1763145840000|2025-11-14 18:44:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1763145850000|2025-11-14 18:44:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763145890000|2025-11-14 18:44:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|1
1763145900000|2025-11-14 18:45:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763145910000|2025-11-14 18:45:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763145920000|2025-11-14 18:45:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763145940000|2025-11-14 18:45:40|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|0
1763145950000|2025-11-14 18:45:50|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|3
1763145960000|2025-11-14 18:46:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1763145980000|2025-11-14 18:46:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763146000000|2025-11-14 18:46:40|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1763146010000|2025-11-14 18:46:50|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1763146120000|2025-11-14 18:48:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763146130000|2025-11-14 18:48:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1763146160000|2025-11-14 18:49:20|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1763146200000|2025-11-14 18:50:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|3
1763146220000|2025-11-14 18:50:20|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1763146230000|2025-11-14 18:50:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1763146250000|2025-11-14 18:50:50|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|0
1763146260000|2025-11-14 18:51:00|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1763146270000|2025-11-14 18:51:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763146310000|2025-11-14 18:51:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763146320000|2025-11-14 18:52:00|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|0
1763146330000|2025-11-14 18:52:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1763146430000|2025-11-14 18:53:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763146480000|2025-11-14 18:54:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763146550000|2025-11-14 18:55:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763146560000|2025-11-14 18:56:00|||||||||85
1763146570000|2025-11-14 18:56:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1763146620000|2025-11-14 18:57:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|1
1763146640000|2025-11-14 18:57:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1763146650000|2025-11-14 18:57:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1763146690000|2025-11-14 18:58:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763146710000|2025-11-14 18:58:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763146720000|2025-11-14 18:58:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763146740000|2025-11-14 18:59:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763146750000|2025-11-14 18:59:10|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1763146800000|2025-11-14 19:00:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763146850000|2025-11-14 19:00:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1763146860000|2025-11-14 19:01:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763146870000|2025-11-14 19:01:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1763146880000|2025-11-14 19:01:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763146900000|2025-11-14 19:01:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1763146910000|2025-11-14 19:01:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763146940000|2025-11-14 19:02:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1763146950000|2025-11-14 19:02:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1763146960000|2025-11-14 19:02:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763147020000|2025-11-14 19:03:40|||||||||1
1763147050000|2025-11-14 19:04:10|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1763147130000|2025-11-14 19:05:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1763147140000|2025-11-14 19:05:40|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1763147150000|2025-11-14 19:05:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|26
1763147160000|2025-11-14 19:06:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763147170000|2025-11-14 19:06:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763147180000|2025-11-14 19:06:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1763147190000|2025-11-14 19:06:30|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1763147220000|2025-11-14 19:07:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763147230000|2025-11-14 19:07:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1763147270000|2025-11-14 19:07:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763147320000|2025-11-14 19:08:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|93
1763147330000|2025-11-14 19:08:50|||||||||73
1763147340000|2025-11-14 19:09:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1763147350000|2025-11-14 19:09:10|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|0
1763147370000|2025-11-14 19:09:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763147380000|2025-11-14 19:09:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1763147390000|2025-11-14 19:09:50|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|0
1763147400000|2025-11-14 19:10:00|19.35|19.27|19.33|19.25|19.36|19.28|19.33|19.25|0
1763147420000|2025-11-14 19:10:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763147430000|2025-11-14 19:10:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1763147440000|2025-11-14 19:10:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763147450000|2025-11-14 19:10:50|19.39|19.14|19.33|19.25|19.41|19.25|19.33|19.14|0
1763147490000|2025-11-14 19:11:30|19.35|19.27|19.44|19.19|19.44|19.27|19.35|19.19|0
1763147500000|2025-11-14 19:11:40|19.35|19.27|19.36|19.28|19.44|19.28|19.33|19.19|0
1763147520000|2025-11-14 19:12:00|19.44|19.19|19.33|19.25|19.44|19.28|19.33|19.19|0
1763147540000|2025-11-14 19:12:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1763147560000|2025-11-14 19:12:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763147590000|2025-11-14 19:13:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763147600000|2025-11-14 19:13:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1763147660000|2025-11-14 19:14:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763147670000|2025-11-14 19:14:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763147680000|2025-11-14 19:14:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1763147700000|2025-11-14 19:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763147750000|2025-11-14 19:15:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763147810000|2025-11-14 19:16:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|3
1763147850000|2025-11-14 19:17:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1763147890000|2025-11-14 19:18:10|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1763147960000|2025-11-14 19:19:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|5
1763147970000|2025-11-14 19:19:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763148000000|2025-11-14 19:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1763148050000|2025-11-14 19:20:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1763148120000|2025-11-14 19:22:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1763148150000|2025-11-14 19:22:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1763148170000|2025-11-14 19:22:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763148180000|2025-11-14 19:23:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763148220000|2025-11-14 19:23:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1763148310000|2025-11-14 19:25:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1763148320000|2025-11-14 19:25:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1763148360000|2025-11-14 19:26:00|19.22|19.14|19.22|19.14|19.23|19.15|19.2|19.12|0
1763148370000|2025-11-14 19:26:10|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1763148400000|2025-11-14 19:26:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763148440000|2025-11-14 19:27:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763148470000|2025-11-14 19:27:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1763148480000|2025-11-14 19:28:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1763148550000|2025-11-14 19:29:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763148560000|2025-11-14 19:29:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763148570000|2025-11-14 19:29:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763148620000|2025-11-14 19:30:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763148650000|2025-11-14 19:30:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763148660000|2025-11-14 19:31:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763148700000|2025-11-14 19:31:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763148720000|2025-11-14 19:32:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763148730000|2025-11-14 19:32:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763148750000|2025-11-14 19:32:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763148810000|2025-11-14 19:33:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763148830000|2025-11-14 19:33:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763149030000|2025-11-14 19:37:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763149080000|2025-11-14 19:38:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763149090000|2025-11-14 19:38:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1763149110000|2025-11-14 19:38:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763149120000|2025-11-14 19:38:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763149160000|2025-11-14 19:39:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763149560000|2025-11-14 19:46:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1763149580000|2025-11-14 19:46:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1763149590000|2025-11-14 19:46:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|18
1763149690000|2025-11-14 19:48:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763149700000|2025-11-14 19:48:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763149740000|2025-11-14 19:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763149780000|2025-11-14 19:49:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763149820000|2025-11-14 19:50:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1763149830000|2025-11-14 19:50:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763149870000|2025-11-14 19:51:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1763149880000|2025-11-14 19:51:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1763149890000|2025-11-14 19:51:30|||||||||2
1763149930000|2025-11-14 19:52:10|||||||||1
1763150000000|2025-11-14 19:53:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763150020000|2025-11-14 19:53:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763150030000|2025-11-14 19:53:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763150080000|2025-11-14 19:54:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1763150140000|2025-11-14 19:55:40|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|0
1763150210000|2025-11-14 19:56:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1763150220000|2025-11-14 19:57:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763150240000|2025-11-14 19:57:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1763150340000|2025-11-14 19:59:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1763150370000|2025-11-14 19:59:30|19.02|18.94|19.01|18.93|19.02|18.94|18.99|18.91|1
1763150400000|2025-11-14 20:00:00|||||||||7
1763150500000|2025-11-14 20:01:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763150520000|2025-11-14 20:02:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763150530000|2025-11-14 20:02:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763150560000|2025-11-14 20:02:40|||||||||1
1763150600000|2025-11-14 20:03:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763150610000|2025-11-14 20:03:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763150620000|2025-11-14 20:03:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1763150680000|2025-11-14 20:04:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1763150710000|2025-11-14 20:05:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763150730000|2025-11-14 20:05:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|82
1763151010000|2025-11-14 20:10:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763151060000|2025-11-14 20:11:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763151100000|2025-11-14 20:11:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1763151160000|2025-11-14 20:12:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1763151180000|2025-11-14 20:13:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763151310000|2025-11-14 20:15:10|||||||||9
1763151330000|2025-11-14 20:15:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763151400000|2025-11-14 20:16:40|19.04|18.96|19|18.92|19.04|18.96|19|18.92|21
1763151430000|2025-11-14 20:17:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763151490000|2025-11-14 20:18:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763151510000|2025-11-14 20:18:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763151520000|2025-11-14 20:18:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763151540000|2025-11-14 20:19:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763151590000|2025-11-14 20:19:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763151630000|2025-11-14 20:20:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1763151640000|2025-11-14 20:20:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1763151660000|2025-11-14 20:21:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763151690000|2025-11-14 20:21:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763151720000|2025-11-14 20:22:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1763151750000|2025-11-14 20:22:30|||||||||17
1763151780000|2025-11-14 20:23:00|||||||||35
1763151790000|2025-11-14 20:23:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763151810000|2025-11-14 20:23:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763151820000|2025-11-14 20:23:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763151840000|2025-11-14 20:24:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763151860000|2025-11-14 20:24:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1763151930000|2025-11-14 20:25:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763151940000|2025-11-14 20:25:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763151960000|2025-11-14 20:26:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763151970000|2025-11-14 20:26:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763152000000|2025-11-14 20:26:40|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1763152020000|2025-11-14 20:27:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763152050000|2025-11-14 20:27:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763152060000|2025-11-14 20:27:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763152070000|2025-11-14 20:27:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763152140000|2025-11-14 20:29:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763152150000|2025-11-14 20:29:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763152200000|2025-11-14 20:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763152250000|2025-11-14 20:30:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763152300000|2025-11-14 20:31:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763152310000|2025-11-14 20:31:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763152350000|2025-11-14 20:32:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763152420000|2025-11-14 20:33:40|||||||||1
1763152430000|2025-11-14 20:33:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1763152500000|2025-11-14 20:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1763152630000|2025-11-14 20:37:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|8
1763152650000|2025-11-14 20:37:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763152660000|2025-11-14 20:37:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763152670000|2025-11-14 20:37:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|5
1763152680000|2025-11-14 20:38:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1763152690000|2025-11-14 20:38:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1763152710000|2025-11-14 20:38:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763152720000|2025-11-14 20:38:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1763152740000|2025-11-14 20:39:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1763152760000|2025-11-14 20:39:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1763152770000|2025-11-14 20:39:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763152780000|2025-11-14 20:39:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1763152800000|2025-11-14 20:40:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1763152870000|2025-11-14 20:41:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1763152880000|2025-11-14 20:41:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763152950000|2025-11-14 20:42:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763153050000|2025-11-14 20:44:10|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1763153090000|2025-11-14 20:44:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763153100000|2025-11-14 20:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|29
1763153110000|2025-11-14 20:45:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1763153120000|2025-11-14 20:45:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|16
1763153130000|2025-11-14 20:45:30|19.14|19.06|19.12|19.04|19.15|19.07|19.12|19.04|13
1763153170000|2025-11-14 20:46:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|12
1763153190000|2025-11-14 20:46:30|||||||||3
1763153200000|2025-11-14 20:46:40|||||||||5
1763153270000|2025-11-14 20:47:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763153280000|2025-11-14 20:48:00|||||||||4
1763153310000|2025-11-14 20:48:30|||||||||61
1763153320000|2025-11-14 20:48:40|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|6
1763153360000|2025-11-14 20:49:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763153370000|2025-11-14 20:49:30|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|5
1763153380000|2025-11-14 20:49:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1763153400000|2025-11-14 20:50:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1763153420000|2025-11-14 20:50:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763153430000|2025-11-14 20:50:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1763153440000|2025-11-14 20:50:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1763153450000|2025-11-14 20:50:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1763153470000|2025-11-14 20:51:10|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|0
1763153480000|2025-11-14 20:51:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763153510000|2025-11-14 20:51:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763153530000|2025-11-14 20:52:10|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1763153550000|2025-11-14 20:52:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1763153560000|2025-11-14 20:52:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763153570000|2025-11-14 20:52:50|||||||||134
1763153610000|2025-11-14 20:53:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1763153640000|2025-11-14 20:54:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1763153650000|2025-11-14 20:54:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1763153660000|2025-11-14 20:54:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1763153670000|2025-11-14 20:54:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763153690000|2025-11-14 20:54:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1763153700000|2025-11-14 20:55:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1763153710000|2025-11-14 20:55:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763153730000|2025-11-14 20:55:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1763153740000|2025-11-14 20:55:40|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1763153750000|2025-11-14 20:55:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1763153760000|2025-11-14 20:56:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1763153780000|2025-11-14 20:56:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763153810000|2025-11-14 20:56:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1763153820000|2025-11-14 20:57:00|||||||||1
1763153920000|2025-11-14 20:58:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1763153970000|2025-11-14 20:59:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763153980000|2025-11-14 20:59:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1763153990000|2025-11-14 20:59:50|19.14|19.06|19.22|18.97|19.22|19.06|19.14|18.97|0
1763338500000|2025-11-17 00:15:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1763338560000|2025-11-17 00:16:00|19.21|18.91|19.24|18.94|19.24|18.94|19.21|18.91|0
1763338610000|2025-11-17 00:16:50|19.21|18.91|19.24|18.94|19.24|18.94|19.21|18.91|0
1763338620000|2025-11-17 00:17:00|19.21|18.91|19.21|18.91|19.24|18.94|19.21|18.91|0
1763338630000|2025-11-17 00:17:10|19.19|18.89|19.19|18.89|19.21|18.91|19.19|18.89|0
1763338780000|2025-11-17 00:19:40|19.16|18.86|19.19|18.89|19.19|18.89|19.16|18.86|0
1763338800000|2025-11-17 00:20:00|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763338830000|2025-11-17 00:20:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1763338870000|2025-11-17 00:21:10|19.21|18.91|19.24|18.94|19.24|18.94|19.21|18.91|0
1763338940000|2025-11-17 00:22:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1763339020000|2025-11-17 00:23:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763339040000|2025-11-17 00:24:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1763339060000|2025-11-17 00:24:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763339070000|2025-11-17 00:24:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1763339080000|2025-11-17 00:24:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763339090000|2025-11-17 00:24:50|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1763339130000|2025-11-17 00:25:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763339230000|2025-11-17 00:27:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763339260000|2025-11-17 00:27:40|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1763339320000|2025-11-17 00:28:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763339410000|2025-11-17 00:30:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763339420000|2025-11-17 00:30:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763339430000|2025-11-17 00:30:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763339450000|2025-11-17 00:30:50|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|0
1763339670000|2025-11-17 00:34:30|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|0
1763339740000|2025-11-17 00:35:40|19.09|18.79|19.06|18.76|19.09|18.79|19.06|18.76|0
1763339760000|2025-11-17 00:36:00|19.09|18.79|19.06|18.76|19.09|18.79|19.04|18.74|0
1763339790000|2025-11-17 00:36:30|19.09|18.79|19.09|18.79|19.09|18.79|19.06|18.76|0
1763339800000|2025-11-17 00:36:40|19.06|18.76|19.09|18.79|19.09|18.79|19.06|18.76|0
1763339810000|2025-11-17 00:36:50|19.06|18.76|19.06|18.76|19.09|18.79|19.06|18.76|0
1763339840000|2025-11-17 00:37:20|19.09|18.79|19.06|18.76|19.09|18.79|19.06|18.76|0
1763339850000|2025-11-17 00:37:30|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763339860000|2025-11-17 00:37:40|19.06|18.76|19.09|18.79|19.09|18.79|19.06|18.76|0
1763339870000|2025-11-17 00:37:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1763339900000|2025-11-17 00:38:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763339910000|2025-11-17 00:38:30|19.06|18.76|19.06|18.76|19.09|18.79|19.06|18.76|0
1763340020000|2025-11-17 00:40:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763340030000|2025-11-17 00:40:30|19.06|18.76|19.09|18.79|19.09|18.79|19.06|18.76|0
1763340040000|2025-11-17 00:40:40|19.06|18.76|19.09|18.79|19.09|18.79|19.06|18.76|0
1763340060000|2025-11-17 00:41:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1763340120000|2025-11-17 00:42:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763340130000|2025-11-17 00:42:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1763340180000|2025-11-17 00:43:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763341020000|2025-11-17 00:57:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763341090000|2025-11-17 00:58:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763341100000|2025-11-17 00:58:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763341160000|2025-11-17 00:59:20|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1763341180000|2025-11-17 00:59:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763341200000|2025-11-17 01:00:00|19.09|18.79|19.11|18.81|19.11|18.81|19.09|18.79|0
1763341210000|2025-11-17 01:00:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763341280000|2025-11-17 01:01:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763341290000|2025-11-17 01:01:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763341300000|2025-11-17 01:01:40|19.11|18.81|19.14|18.84|19.14|18.84|19.11|18.81|0
1763341350000|2025-11-17 01:02:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763341380000|2025-11-17 01:03:00|19.14|18.84|19.11|18.81|19.14|18.84|19.11|18.81|0
1763341400000|2025-11-17 01:03:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763341410000|2025-11-17 01:03:30|19.11|18.81|19.14|18.84|19.14|18.84|19.11|18.81|0
1763341420000|2025-11-17 01:03:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763341430000|2025-11-17 01:03:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763341740000|2025-11-17 01:09:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763341800000|2025-11-17 01:10:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763341940000|2025-11-17 01:12:20|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1763342020000|2025-11-17 01:13:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342620000|2025-11-17 01:23:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763342640000|2025-11-17 01:24:00|19.14|18.84|19.11|18.81|19.14|18.84|19.11|18.81|0
1763342660000|2025-11-17 01:24:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342700000|2025-11-17 01:25:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763342710000|2025-11-17 01:25:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342720000|2025-11-17 01:25:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763342740000|2025-11-17 01:25:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342750000|2025-11-17 01:25:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763342870000|2025-11-17 01:27:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342880000|2025-11-17 01:28:00|19.16|18.86|19.16|18.86|19.16|18.86|19.14|18.84|0
1763342890000|2025-11-17 01:28:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342910000|2025-11-17 01:28:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763342930000|2025-11-17 01:28:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342940000|2025-11-17 01:29:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763342950000|2025-11-17 01:29:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763342970000|2025-11-17 01:29:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343050000|2025-11-17 01:30:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343070000|2025-11-17 01:31:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343100000|2025-11-17 01:31:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343210000|2025-11-17 01:33:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343260000|2025-11-17 01:34:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343270000|2025-11-17 01:34:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343300000|2025-11-17 01:35:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343320000|2025-11-17 01:35:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343330000|2025-11-17 01:35:30|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1763343340000|2025-11-17 01:35:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343360000|2025-11-17 01:36:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343460000|2025-11-17 01:37:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343480000|2025-11-17 01:38:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343540000|2025-11-17 01:39:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1763343560000|2025-11-17 01:39:20|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343590000|2025-11-17 01:39:50|19.14|18.84|19.14|18.84|19.16|18.86|19.14|18.84|0
1763343610000|2025-11-17 01:40:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1763343630000|2025-11-17 01:40:30|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1763344360000|2025-11-17 01:52:40|19.21|18.91|19.24|18.94|19.24|18.94|19.21|18.91|0
1763344410000|2025-11-17 01:53:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763344420000|2025-11-17 01:53:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763344430000|2025-11-17 01:53:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763344480000|2025-11-17 01:54:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763344610000|2025-11-17 01:56:50|19.21|18.91|19.24|18.94|19.24|18.94|19.21|18.91|0
1763344630000|2025-11-17 01:57:10|19.21|18.91|19.24|18.94|19.24|18.94|19.21|18.91|0
1763344650000|2025-11-17 01:57:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763344670000|2025-11-17 01:57:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763345230000|2025-11-17 02:07:10|19.21|18.91|19.21|18.91|19.24|18.94|19.19|18.89|0
1763345260000|2025-11-17 02:07:40|19.23|18.93|19.24|18.94|19.24|18.94|19.23|18.93|0
1763345270000|2025-11-17 02:07:50|19.23|18.93|19.24|18.94|19.24|18.94|19.21|18.91|0
1763345320000|2025-11-17 02:08:40|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1763345350000|2025-11-17 02:09:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763345370000|2025-11-17 02:09:30|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1763345380000|2025-11-17 02:09:40|19.24|18.94|19.26|18.96|19.26|18.96|19.24|18.94|0
1763345400000|2025-11-17 02:10:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763345410000|2025-11-17 02:10:10|19.26|18.96|19.24|18.94|19.26|18.96|19.24|18.94|0
1763345480000|2025-11-17 02:11:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763345540000|2025-11-17 02:12:20|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1763345550000|2025-11-17 02:12:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763345820000|2025-11-17 02:17:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1763346060000|2025-11-17 02:21:00|19.21|18.91|19.19|18.89|19.21|18.91|19.19|18.89|0
1763346260000|2025-11-17 02:24:20|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763346290000|2025-11-17 02:24:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1763346370000|2025-11-17 02:26:10|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763346570000|2025-11-17 02:29:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763346580000|2025-11-17 02:29:40|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1763346820000|2025-11-17 02:33:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763346830000|2025-11-17 02:33:50|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763346850000|2025-11-17 02:34:10|19.23|18.93|19.21|18.91|19.24|18.94|19.21|18.91|0
1763346890000|2025-11-17 02:34:50|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763346900000|2025-11-17 02:35:00|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1763346920000|2025-11-17 02:35:20|19.23|18.93|19.21|18.91|19.24|18.94|19.21|18.91|0
1763346940000|2025-11-17 02:35:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1763346970000|2025-11-17 02:36:10|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1763347340000|2025-11-17 02:42:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1763347350000|2025-11-17 02:42:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763347390000|2025-11-17 02:43:10|19.23|18.93|19.21|18.91|19.23|18.93|19.21|18.91|0
1763347450000|2025-11-17 02:44:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1763347470000|2025-11-17 02:44:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763347580000|2025-11-17 02:46:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1763347650000|2025-11-17 02:47:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1763347740000|2025-11-17 02:49:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1763347830000|2025-11-17 02:50:30|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1763348050000|2025-11-17 02:54:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1763348590000|2025-11-17 03:03:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1763348660000|2025-11-17 03:04:20|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1763348750000|2025-11-17 03:05:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763348830000|2025-11-17 03:07:10|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1763348860000|2025-11-17 03:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763348870000|2025-11-17 03:07:50|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1763348950000|2025-11-17 03:09:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763349540000|2025-11-17 03:19:00|19.29|18.99|19.21|18.96|19.29|18.99|19.21|18.96|0
1763349630000|2025-11-17 03:20:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763349650000|2025-11-17 03:20:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1763350910000|2025-11-17 03:41:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763350920000|2025-11-17 03:42:00|19.21|18.96|19.1|19.02|19.21|19.02|19.1|18.96|0
1763350930000|2025-11-17 03:42:10|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1763350940000|2025-11-17 03:42:20|19.1|19.02|19.1|19.02|19.21|19.02|19.1|18.96|0
1763350950000|2025-11-17 03:42:30|19.21|18.96|19.1|19.02|19.21|19.02|19.1|18.96|0
1763350970000|2025-11-17 03:42:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1763351200000|2025-11-17 03:46:40|19.1|19.02|19.1|19.02|19.21|19.02|19.1|18.96|0
1763351610000|2025-11-17 03:53:30|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1763351820000|2025-11-17 03:57:00|19.1|19.02|19.1|19.02|19.16|19.02|19.1|18.91|0
1763352420000|2025-11-17 04:07:00|19.16|18.91|19.1|19.02|19.16|19.02|19.1|18.91|0
1763352480000|2025-11-17 04:08:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1763352580000|2025-11-17 04:09:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763352660000|2025-11-17 04:11:00|19.16|18.91|19.1|19.02|19.16|19.02|19.1|18.91|0
1763352670000|2025-11-17 04:11:10|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1763353070000|2025-11-17 04:17:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763354730000|2025-11-17 04:45:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1763356730000|2025-11-17 05:18:50|19|18.92|19|18.92|19|18.92|19|18.92|14
1763356750000|2025-11-17 05:19:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763356790000|2025-11-17 05:19:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1763356800000|2025-11-17 05:20:00|||||||||2
1763356810000|2025-11-17 05:20:10|19|18.92|19|18.92|19|18.92|19|18.92|1
1763357200000|2025-11-17 05:26:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763357480000|2025-11-17 05:31:20|19|18.92|18.95|18.87|19|18.92|18.95|18.87|0
1763357510000|2025-11-17 05:31:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1763358040000|2025-11-17 05:40:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1763358440000|2025-11-17 05:47:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1763358500000|2025-11-17 05:48:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1763358510000|2025-11-17 05:48:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763358520000|2025-11-17 05:48:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1763358530000|2025-11-17 05:48:50|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1763358700000|2025-11-17 05:51:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763359310000|2025-11-17 06:01:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763359360000|2025-11-17 06:02:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1763359370000|2025-11-17 06:02:50|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1763361540000|2025-11-17 06:39:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763361550000|2025-11-17 06:39:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1763361780000|2025-11-17 06:43:00|18.99|18.91|18.99|18.91|19.05|18.91|18.99|18.8|0
1763361800000|2025-11-17 06:43:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1763362270000|2025-11-17 06:51:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1763362510000|2025-11-17 06:55:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1763362700000|2025-11-17 06:58:20|19.1|18.85|18.99|18.91|19.1|18.91|18.99|18.85|4
1763362720000|2025-11-17 06:58:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763362780000|2025-11-17 06:59:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1763362800000|2025-11-17 07:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763363440000|2025-11-17 07:10:40|||||||||10
1763363450000|2025-11-17 07:10:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763363460000|2025-11-17 07:11:00|||||||||1
1763363480000|2025-11-17 07:11:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1763363640000|2025-11-17 07:14:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763363760000|2025-11-17 07:16:00|||||||||1
1763364150000|2025-11-17 07:22:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1763364280000|2025-11-17 07:24:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763364410000|2025-11-17 07:26:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|8
1763364470000|2025-11-17 07:27:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763364500000|2025-11-17 07:28:20|||||||||25
1763364570000|2025-11-17 07:29:30|||||||||25
1763364930000|2025-11-17 07:35:30|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|25
1763364940000|2025-11-17 07:35:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763364950000|2025-11-17 07:35:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763365060000|2025-11-17 07:37:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1763365190000|2025-11-17 07:39:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1763365200000|2025-11-17 07:40:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1763365330000|2025-11-17 07:42:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1763365350000|2025-11-17 07:42:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763365360000|2025-11-17 07:42:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763365370000|2025-11-17 07:42:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763365380000|2025-11-17 07:43:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763365390000|2025-11-17 07:43:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763365400000|2025-11-17 07:43:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763365460000|2025-11-17 07:44:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763365550000|2025-11-17 07:45:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|6
1763365570000|2025-11-17 07:46:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763365680000|2025-11-17 07:48:00|||||||||5
1763365740000|2025-11-17 07:49:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763365920000|2025-11-17 07:52:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763365970000|2025-11-17 07:52:50|||||||||1
1763365980000|2025-11-17 07:53:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763365990000|2025-11-17 07:53:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763366040000|2025-11-17 07:54:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763366050000|2025-11-17 07:54:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763366230000|2025-11-17 07:57:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763366260000|2025-11-17 07:57:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1763366310000|2025-11-17 07:58:30|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|47
1763366320000|2025-11-17 07:58:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|22
1763366370000|2025-11-17 07:59:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763366400000|2025-11-17 08:00:00|||||||||10
1763366410000|2025-11-17 08:00:10|||||||||8
1763366450000|2025-11-17 08:00:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|23
1763366520000|2025-11-17 08:02:00|19|18.92|19|18.92|19|18.92|19|18.92|100
1763366530000|2025-11-17 08:02:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1763366610000|2025-11-17 08:03:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|84
1763366770000|2025-11-17 08:06:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|71
1763366830000|2025-11-17 08:07:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|7
1763367000000|2025-11-17 08:10:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763367050000|2025-11-17 08:10:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1763367120000|2025-11-17 08:12:00|||||||||3
1763367130000|2025-11-17 08:12:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763367140000|2025-11-17 08:12:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|81
1763367210000|2025-11-17 08:13:30|||||||||4
1763367220000|2025-11-17 08:13:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1763367230000|2025-11-17 08:13:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1763367290000|2025-11-17 08:14:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|6
1763367300000|2025-11-17 08:15:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1763367350000|2025-11-17 08:15:50|||||||||1
1763367370000|2025-11-17 08:16:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1763367440000|2025-11-17 08:17:20|||||||||1
1763367540000|2025-11-17 08:19:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|78
1763367590000|2025-11-17 08:19:50|||||||||4
1763367680000|2025-11-17 08:21:20|||||||||10
1763367740000|2025-11-17 08:22:20|||||||||5
1763367750000|2025-11-17 08:22:30|||||||||7
1763367890000|2025-11-17 08:24:50|||||||||1
1763368050000|2025-11-17 08:27:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|74
1763368070000|2025-11-17 08:27:50|||||||||4
1763368080000|2025-11-17 08:28:00|||||||||1
1763368090000|2025-11-17 08:28:10|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|22
1763368100000|2025-11-17 08:28:20|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|18
1763368140000|2025-11-17 08:29:00|||||||||20
1763368310000|2025-11-17 08:31:50|||||||||5
1763368360000|2025-11-17 08:32:40|||||||||4
1763368440000|2025-11-17 08:34:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|79
1763368860000|2025-11-17 08:41:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|33
1763368870000|2025-11-17 08:41:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1763369020000|2025-11-17 08:43:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|16
1763369030000|2025-11-17 08:43:50|||||||||17
1763369040000|2025-11-17 08:44:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1763369050000|2025-11-17 08:44:10|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|15
1763369110000|2025-11-17 08:45:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|119
1763369120000|2025-11-17 08:45:20|19.02|18.94|19.02|18.94|19.05|18.97|19.02|18.94|0
1763369220000|2025-11-17 08:47:00|||||||||1
1763369280000|2025-11-17 08:48:00|||||||||3
1763369300000|2025-11-17 08:48:20|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|22
1763369310000|2025-11-17 08:48:30|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|15
1763369340000|2025-11-17 08:49:00|||||||||1
1763369410000|2025-11-17 08:50:10|||||||||1
1763369450000|2025-11-17 08:50:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1763369460000|2025-11-17 08:51:00|||||||||2
1763369470000|2025-11-17 08:51:10|||||||||1
1763369490000|2025-11-17 08:51:30|||||||||18
1763369580000|2025-11-17 08:53:00|||||||||1
1763369590000|2025-11-17 08:53:10|||||||||12
1763369600000|2025-11-17 08:53:20|||||||||1
1763369620000|2025-11-17 08:53:40|||||||||82
1763369640000|2025-11-17 08:54:00|||||||||56
1763369650000|2025-11-17 08:54:10|||||||||17
1763369700000|2025-11-17 08:55:00|||||||||1
1763369720000|2025-11-17 08:55:20|||||||||1
1763369760000|2025-11-17 08:56:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|80
1763369770000|2025-11-17 08:56:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1763369790000|2025-11-17 08:56:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|15
1763369810000|2025-11-17 08:56:50|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|132
1763369820000|2025-11-17 08:57:00|||||||||24
1763369830000|2025-11-17 08:57:10|||||||||1
1763369860000|2025-11-17 08:57:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|185
1763369880000|2025-11-17 08:58:00|||||||||45
1763369890000|2025-11-17 08:58:10|||||||||4
1763369950000|2025-11-17 08:59:10|||||||||1
1763369980000|2025-11-17 08:59:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|145
1763370000000|2025-11-17 09:00:00|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1763370010000|2025-11-17 09:00:10|||||||||15
1763370030000|2025-11-17 09:00:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763370060000|2025-11-17 09:01:00|19|18.92|19.02|18.94|19.03|18.95|19|18.92|10
1763370070000|2025-11-17 09:01:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1763370080000|2025-11-17 09:01:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763370140000|2025-11-17 09:02:20|||||||||115
1763370160000|2025-11-17 09:02:40|||||||||199
1763370170000|2025-11-17 09:02:50|||||||||9
1763370180000|2025-11-17 09:03:00|19.08|19|19.08|19|19.08|19|19.08|19|200
1763370190000|2025-11-17 09:03:10|||||||||1
1763370230000|2025-11-17 09:03:50|||||||||3
1763370270000|2025-11-17 09:04:30|||||||||4
1763370280000|2025-11-17 09:04:40|||||||||5
1763370290000|2025-11-17 09:04:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1763370300000|2025-11-17 09:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1763370310000|2025-11-17 09:05:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1763370320000|2025-11-17 09:05:20|||||||||1
1763370330000|2025-11-17 09:05:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1763370340000|2025-11-17 09:05:40|||||||||63
1763370360000|2025-11-17 09:06:00|||||||||22
1763370370000|2025-11-17 09:06:10|||||||||5
1763370400000|2025-11-17 09:06:40|||||||||50
1763370440000|2025-11-17 09:07:20|||||||||1
1763370450000|2025-11-17 09:07:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1763370480000|2025-11-17 09:08:00|||||||||50
1763370490000|2025-11-17 09:08:10|||||||||50
1763370520000|2025-11-17 09:08:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1763370540000|2025-11-17 09:09:00|19|18.92|19|18.92|19|18.92|19|18.92|74
1763370560000|2025-11-17 09:09:20|||||||||8
1763370570000|2025-11-17 09:09:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763370630000|2025-11-17 09:10:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|65
1763370650000|2025-11-17 09:10:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1763370660000|2025-11-17 09:11:00|||||||||4
1763370680000|2025-11-17 09:11:20|||||||||3
1763370700000|2025-11-17 09:11:40|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|1
1763370750000|2025-11-17 09:12:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763370810000|2025-11-17 09:13:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1763370820000|2025-11-17 09:13:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763370840000|2025-11-17 09:14:00|||||||||1
1763370910000|2025-11-17 09:15:10|||||||||1
1763370930000|2025-11-17 09:15:30|||||||||1
1763370970000|2025-11-17 09:16:10|||||||||1
1763370980000|2025-11-17 09:16:20|||||||||9
1763371050000|2025-11-17 09:17:30|||||||||5
1763371140000|2025-11-17 09:19:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1763371150000|2025-11-17 09:19:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|3
1763371170000|2025-11-17 09:19:30|||||||||1
1763371190000|2025-11-17 09:19:50|||||||||2
1763371200000|2025-11-17 09:20:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763371230000|2025-11-17 09:20:30|||||||||7
1763371240000|2025-11-17 09:20:40|||||||||9
1763371280000|2025-11-17 09:21:20|||||||||1
1763371300000|2025-11-17 09:21:40|||||||||1
1763371340000|2025-11-17 09:22:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|9
1763371410000|2025-11-17 09:23:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1763371420000|2025-11-17 09:23:40|||||||||5
1763371440000|2025-11-17 09:24:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763371510000|2025-11-17 09:25:10|||||||||8
1763371540000|2025-11-17 09:25:40|||||||||1
1763371600000|2025-11-17 09:26:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|6
1763371620000|2025-11-17 09:27:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763371650000|2025-11-17 09:27:30|||||||||1
1763371660000|2025-11-17 09:27:40|||||||||1
1763371740000|2025-11-17 09:29:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|12
1763371750000|2025-11-17 09:29:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763371790000|2025-11-17 09:29:50|||||||||1
1763371800000|2025-11-17 09:30:00|||||||||1
1763371810000|2025-11-17 09:30:10|||||||||4
1763371870000|2025-11-17 09:31:10|||||||||76
1763371910000|2025-11-17 09:31:50|||||||||1
1763371930000|2025-11-17 09:32:10|||||||||17
1763371980000|2025-11-17 09:33:00|||||||||9
1763372030000|2025-11-17 09:33:50|||||||||1
1763372090000|2025-11-17 09:34:50|||||||||2
1763372120000|2025-11-17 09:35:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1763372130000|2025-11-17 09:35:30|||||||||1
1763372150000|2025-11-17 09:35:50|||||||||1
1763372160000|2025-11-17 09:36:00|||||||||1
1763372190000|2025-11-17 09:36:30|||||||||4
1763372210000|2025-11-17 09:36:50|||||||||4
1763372220000|2025-11-17 09:37:00|||||||||1
1763372250000|2025-11-17 09:37:30|||||||||9
1763372280000|2025-11-17 09:38:00|||||||||67
1763372290000|2025-11-17 09:38:10|||||||||4
1763372300000|2025-11-17 09:38:20|||||||||1
1763372310000|2025-11-17 09:38:30|||||||||2
1763372320000|2025-11-17 09:38:40|||||||||1
1763372330000|2025-11-17 09:38:50|||||||||34
1763372360000|2025-11-17 09:39:20|||||||||40
1763372370000|2025-11-17 09:39:30|19|18.92|19|18.92|19|18.92|19|18.92|60
1763372380000|2025-11-17 09:39:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|100
1763372400000|2025-11-17 09:40:00|||||||||2
1763372420000|2025-11-17 09:40:20|19|18.92|19|18.92|19|18.92|19|18.92|4
1763372430000|2025-11-17 09:40:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763372510000|2025-11-17 09:41:50|||||||||19
1763372520000|2025-11-17 09:42:00|||||||||1
1763372540000|2025-11-17 09:42:20|||||||||87
1763372560000|2025-11-17 09:42:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1763372600000|2025-11-17 09:43:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|21
1763372620000|2025-11-17 09:43:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763372640000|2025-11-17 09:44:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|30
1763372650000|2025-11-17 09:44:10|||||||||4
1763372680000|2025-11-17 09:44:40|||||||||2
1763372720000|2025-11-17 09:45:20|||||||||3
1763372740000|2025-11-17 09:45:40|||||||||10
1763372750000|2025-11-17 09:45:50|||||||||16
1763372760000|2025-11-17 09:46:00|||||||||20
1763372770000|2025-11-17 09:46:10|||||||||26
1763372780000|2025-11-17 09:46:20|||||||||53
1763372790000|2025-11-17 09:46:30|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|127
1763372800000|2025-11-17 09:46:40|||||||||25
1763372870000|2025-11-17 09:47:50|||||||||12
1763372880000|2025-11-17 09:48:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|62
1763372890000|2025-11-17 09:48:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1763372900000|2025-11-17 09:48:20|||||||||57
1763372920000|2025-11-17 09:48:40|||||||||32
1763372930000|2025-11-17 09:48:50|||||||||22
1763372940000|2025-11-17 09:49:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|18
1763372970000|2025-11-17 09:49:30|||||||||4
1763372990000|2025-11-17 09:49:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|24
1763373010000|2025-11-17 09:50:10|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|1
1763373020000|2025-11-17 09:50:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1763373040000|2025-11-17 09:50:40|||||||||23
1763373050000|2025-11-17 09:50:50|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|9
1763373060000|2025-11-17 09:51:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1763373070000|2025-11-17 09:51:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1763373100000|2025-11-17 09:51:40|||||||||1
1763373130000|2025-11-17 09:52:10|||||||||135
1763373150000|2025-11-17 09:52:30|||||||||8
1763373160000|2025-11-17 09:52:40|||||||||71
1763373170000|2025-11-17 09:52:50|||||||||73
1763373180000|2025-11-17 09:53:00|||||||||50
1763373190000|2025-11-17 09:53:10|||||||||103
1763373230000|2025-11-17 09:53:50|||||||||3
1763373260000|2025-11-17 09:54:20|||||||||3
1763373280000|2025-11-17 09:54:40|||||||||19
1763373360000|2025-11-17 09:56:00|||||||||4
1763373380000|2025-11-17 09:56:20|||||||||1
1763373460000|2025-11-17 09:57:40|||||||||7
1763373470000|2025-11-17 09:57:50|||||||||1
1763373500000|2025-11-17 09:58:20|||||||||1
1763373510000|2025-11-17 09:58:30|||||||||58
1763373530000|2025-11-17 09:58:50|||||||||3
1763373600000|2025-11-17 10:00:00|||||||||53
1763373620000|2025-11-17 10:00:20|||||||||1
1763373680000|2025-11-17 10:01:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1763373690000|2025-11-17 10:01:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|41
1763373700000|2025-11-17 10:01:40|||||||||7
1763373710000|2025-11-17 10:01:50|||||||||1
1763373750000|2025-11-17 10:02:30|||||||||5
1763373780000|2025-11-17 10:03:00|||||||||1
1763373820000|2025-11-17 10:03:40|19|18.92|19|18.92|19|18.92|19|18.92|301
1763373840000|2025-11-17 10:04:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763373850000|2025-11-17 10:04:10|||||||||4
1763373860000|2025-11-17 10:04:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|119
1763373870000|2025-11-17 10:04:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|52
1763373880000|2025-11-17 10:04:40|19|18.92|19|18.92|19|18.92|19|18.92|1
1763373890000|2025-11-17 10:04:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1763373900000|2025-11-17 10:05:00|||||||||26
1763373910000|2025-11-17 10:05:10|||||||||5
1763373930000|2025-11-17 10:05:30|19|18.92|19|18.92|19|18.92|19|18.92|16
1763373940000|2025-11-17 10:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1763373990000|2025-11-17 10:06:30|||||||||1
1763374060000|2025-11-17 10:07:40|||||||||75
1763374070000|2025-11-17 10:07:50|||||||||12
1763374080000|2025-11-17 10:08:00|||||||||2
1763374090000|2025-11-17 10:08:10|||||||||1
1763374110000|2025-11-17 10:08:30|||||||||46
1763374120000|2025-11-17 10:08:40|||||||||2
1763374130000|2025-11-17 10:08:50|||||||||4
1763374140000|2025-11-17 10:09:00|||||||||7
1763374180000|2025-11-17 10:09:40|||||||||1
1763374200000|2025-11-17 10:10:00|||||||||2
1763374210000|2025-11-17 10:10:10|||||||||52
1763374250000|2025-11-17 10:10:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|125
1763374310000|2025-11-17 10:11:50|||||||||3
1763374340000|2025-11-17 10:12:20|||||||||84
1763374410000|2025-11-17 10:13:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1763374430000|2025-11-17 10:13:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|109
1763374450000|2025-11-17 10:14:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|16
1763374480000|2025-11-17 10:14:40|||||||||1
1763374490000|2025-11-17 10:14:50|||||||||2
1763374500000|2025-11-17 10:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|85
1763374520000|2025-11-17 10:15:20|||||||||17
1763374530000|2025-11-17 10:15:30|||||||||78
1763374540000|2025-11-17 10:15:40|||||||||102
1763374560000|2025-11-17 10:16:00|||||||||43
1763374590000|2025-11-17 10:16:30|||||||||20
1763374600000|2025-11-17 10:16:40|||||||||1
1763374620000|2025-11-17 10:17:00|||||||||3
1763374660000|2025-11-17 10:17:40|||||||||7
1763374670000|2025-11-17 10:17:50|||||||||4
1763374680000|2025-11-17 10:18:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|5
1763374690000|2025-11-17 10:18:10|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|12
1763374710000|2025-11-17 10:18:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1763374730000|2025-11-17 10:18:50|||||||||1
1763374750000|2025-11-17 10:19:10|||||||||7
1763374760000|2025-11-17 10:19:20|||||||||1
1763374770000|2025-11-17 10:19:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|15
1763374780000|2025-11-17 10:19:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1763374810000|2025-11-17 10:20:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|12
1763374820000|2025-11-17 10:20:20|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1763374830000|2025-11-17 10:20:30|||||||||1
1763374850000|2025-11-17 10:20:50|||||||||1
1763374880000|2025-11-17 10:21:20|||||||||13
1763374900000|2025-11-17 10:21:40|||||||||5
1763374950000|2025-11-17 10:22:30|||||||||2
1763374970000|2025-11-17 10:22:50|||||||||1
1763374980000|2025-11-17 10:23:00|||||||||6
1763375090000|2025-11-17 10:24:50|||||||||12
1763375110000|2025-11-17 10:25:10|||||||||2
1763375130000|2025-11-17 10:25:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|118
1763375160000|2025-11-17 10:26:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1763375190000|2025-11-17 10:26:30|||||||||6
1763375210000|2025-11-17 10:26:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1763375220000|2025-11-17 10:27:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|1
1763375230000|2025-11-17 10:27:10|||||||||50
1763375260000|2025-11-17 10:27:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763375290000|2025-11-17 10:28:10|||||||||4
1763375340000|2025-11-17 10:29:00|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|4
1763375350000|2025-11-17 10:29:10|19.08|19|19.03|18.95|19.08|19|19.03|18.95|1
1763375370000|2025-11-17 10:29:30|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|1
1763375380000|2025-11-17 10:29:40|19.03|18.95|19.08|19|19.08|19|19.03|18.95|150
1763375400000|2025-11-17 10:30:00|||||||||1
1763375410000|2025-11-17 10:30:10|||||||||1
1763375420000|2025-11-17 10:30:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|24
1763375430000|2025-11-17 10:30:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1763375460000|2025-11-17 10:31:00|||||||||1
1763375480000|2025-11-17 10:31:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763375500000|2025-11-17 10:31:40|||||||||7
1763375520000|2025-11-17 10:32:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1763375580000|2025-11-17 10:33:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1763375620000|2025-11-17 10:33:40|19.08|19|19.08|19|19.1|19.02|19.08|19|109
1763375640000|2025-11-17 10:34:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763375650000|2025-11-17 10:34:10|||||||||1
1763375670000|2025-11-17 10:34:30|||||||||10
1763375700000|2025-11-17 10:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|17
1763375710000|2025-11-17 10:35:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1763375830000|2025-11-17 10:37:10|||||||||1
1763375850000|2025-11-17 10:37:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|66
1763375860000|2025-11-17 10:37:40|||||||||11
1763375870000|2025-11-17 10:37:50|||||||||1
1763375880000|2025-11-17 10:38:00|||||||||4
1763375910000|2025-11-17 10:38:30|||||||||6
1763375930000|2025-11-17 10:38:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1763375950000|2025-11-17 10:39:10|||||||||1
1763375960000|2025-11-17 10:39:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763376000000|2025-11-17 10:40:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1763376020000|2025-11-17 10:40:20|||||||||128
1763376060000|2025-11-17 10:41:00|||||||||133
1763376070000|2025-11-17 10:41:10|||||||||1
1763376120000|2025-11-17 10:42:00|||||||||5
1763376150000|2025-11-17 10:42:30|||||||||50
1763376200000|2025-11-17 10:43:20|||||||||1
1763376270000|2025-11-17 10:44:30|||||||||2
1763376280000|2025-11-17 10:44:40|||||||||1
1763376320000|2025-11-17 10:45:20|||||||||1
1763376380000|2025-11-17 10:46:20|||||||||480
1763376440000|2025-11-17 10:47:20|||||||||1
1763376450000|2025-11-17 10:47:30|||||||||23
1763376480000|2025-11-17 10:48:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|13
1763376490000|2025-11-17 10:48:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763376500000|2025-11-17 10:48:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763376520000|2025-11-17 10:48:40|||||||||18
1763376530000|2025-11-17 10:48:50|||||||||1
1763376540000|2025-11-17 10:49:00|||||||||36
1763376560000|2025-11-17 10:49:20|||||||||1
1763376580000|2025-11-17 10:49:40|||||||||1
1763376590000|2025-11-17 10:49:50|||||||||1
1763376630000|2025-11-17 10:50:30|||||||||1
1763376640000|2025-11-17 10:50:40|||||||||3
1763376650000|2025-11-17 10:50:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|39
1763376660000|2025-11-17 10:51:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763376680000|2025-11-17 10:51:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1763376700000|2025-11-17 10:51:40|||||||||1
1763376710000|2025-11-17 10:51:50|||||||||2
1763376810000|2025-11-17 10:53:30|||||||||1
1763376820000|2025-11-17 10:53:40|||||||||1
1763376840000|2025-11-17 10:54:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1763376900000|2025-11-17 10:55:00|||||||||1
1763376930000|2025-11-17 10:55:30|||||||||1
1763376940000|2025-11-17 10:55:40|||||||||1
1763376980000|2025-11-17 10:56:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|34
1763377010000|2025-11-17 10:56:50|||||||||8
1763377020000|2025-11-17 10:57:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763377050000|2025-11-17 10:57:30|||||||||1
1763377060000|2025-11-17 10:57:40|||||||||1
1763377110000|2025-11-17 10:58:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|7
1763377120000|2025-11-17 10:58:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763377180000|2025-11-17 10:59:40|||||||||1
1763377200000|2025-11-17 11:00:00|||||||||28
1763377210000|2025-11-17 11:00:10|||||||||55
1763377220000|2025-11-17 11:00:20|||||||||9
1763377240000|2025-11-17 11:00:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|7
1763377250000|2025-11-17 11:00:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1763377260000|2025-11-17 11:01:00|||||||||1
1763377300000|2025-11-17 11:01:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1763377310000|2025-11-17 11:01:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1763377320000|2025-11-17 11:02:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|75
1763377380000|2025-11-17 11:03:00|||||||||4
1763377420000|2025-11-17 11:03:40|||||||||3
1763377450000|2025-11-17 11:04:10|||||||||8
1763377480000|2025-11-17 11:04:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|7
1763377490000|2025-11-17 11:04:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1763377520000|2025-11-17 11:05:20|||||||||9
1763377530000|2025-11-17 11:05:30|||||||||112
1763377540000|2025-11-17 11:05:40|||||||||5
1763377560000|2025-11-17 11:06:00|||||||||106
1763377590000|2025-11-17 11:06:30|||||||||126
1763377610000|2025-11-17 11:06:50|||||||||1
1763377620000|2025-11-17 11:07:00|||||||||35
1763377630000|2025-11-17 11:07:10|||||||||1
1763377650000|2025-11-17 11:07:30|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|37
1763377680000|2025-11-17 11:08:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1763377700000|2025-11-17 11:08:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|101
1763377710000|2025-11-17 11:08:30|||||||||2
1763377720000|2025-11-17 11:08:40|||||||||46
1763377730000|2025-11-17 11:08:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763377770000|2025-11-17 11:09:30|||||||||70
1763377790000|2025-11-17 11:09:50|||||||||1
1763377850000|2025-11-17 11:10:50|||||||||5
1763377860000|2025-11-17 11:11:00|||||||||50
1763377880000|2025-11-17 11:11:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|70
1763377890000|2025-11-17 11:11:30|||||||||3
1763377900000|2025-11-17 11:11:40|||||||||107
1763377910000|2025-11-17 11:11:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|87
1763377960000|2025-11-17 11:12:40|||||||||7
1763377980000|2025-11-17 11:13:00|||||||||2
1763378000000|2025-11-17 11:13:20|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|2
1763378010000|2025-11-17 11:13:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1763378020000|2025-11-17 11:13:40|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|58
1763378030000|2025-11-17 11:13:50|19.08|19|19.08|19|19.1|19.02|19.08|19|8
1763378040000|2025-11-17 11:14:00|19.1|19.02|19.13|19.05|19.13|19.05|19.08|19|12
1763378050000|2025-11-17 11:14:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|5
1763378070000|2025-11-17 11:14:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1763378080000|2025-11-17 11:14:40|||||||||77
1763378130000|2025-11-17 11:15:30|||||||||12
1763378160000|2025-11-17 11:16:00|||||||||1
1763378250000|2025-11-17 11:17:30|||||||||3
1763378280000|2025-11-17 11:18:00|||||||||1
1763378380000|2025-11-17 11:19:40|||||||||16
1763378390000|2025-11-17 11:19:50|||||||||4
1763378400000|2025-11-17 11:20:00|||||||||1
1763378440000|2025-11-17 11:20:40|||||||||5
1763378450000|2025-11-17 11:20:50|||||||||4
1763378460000|2025-11-17 11:21:00|||||||||8
1763378520000|2025-11-17 11:22:00|||||||||1
1763378570000|2025-11-17 11:22:50|||||||||4
1763378650000|2025-11-17 11:24:10|||||||||1
1763378750000|2025-11-17 11:25:50|||||||||9
1763378770000|2025-11-17 11:26:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|83
1763378790000|2025-11-17 11:26:30|||||||||4
1763378800000|2025-11-17 11:26:40|||||||||1
1763378820000|2025-11-17 11:27:00|||||||||20
1763378990000|2025-11-17 11:29:50|||||||||2
1763379010000|2025-11-17 11:30:10|||||||||1
1763379020000|2025-11-17 11:30:20|||||||||7
1763379030000|2025-11-17 11:30:30|||||||||2
1763379040000|2025-11-17 11:30:40|||||||||11
1763379080000|2025-11-17 11:31:20|||||||||1
1763379140000|2025-11-17 11:32:20|||||||||1
1763379170000|2025-11-17 11:32:50|||||||||4
1763379180000|2025-11-17 11:33:00|||||||||4
1763379230000|2025-11-17 11:33:50|||||||||9
1763379240000|2025-11-17 11:34:00|||||||||1
1763379260000|2025-11-17 11:34:20|||||||||1
1763379270000|2025-11-17 11:34:30|||||||||19
1763379300000|2025-11-17 11:35:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|141
1763379310000|2025-11-17 11:35:10|||||||||5
1763379330000|2025-11-17 11:35:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|12
1763379380000|2025-11-17 11:36:20|||||||||1
1763379390000|2025-11-17 11:36:30|||||||||8
1763379460000|2025-11-17 11:37:40|||||||||1
1763379480000|2025-11-17 11:38:00|||||||||2
1763379500000|2025-11-17 11:38:20|||||||||3
1763379520000|2025-11-17 11:38:40|||||||||2
1763379550000|2025-11-17 11:39:10|||||||||3
1763379570000|2025-11-17 11:39:30|||||||||4
1763379580000|2025-11-17 11:39:40|||||||||2
1763379600000|2025-11-17 11:40:00|||||||||2
1763379620000|2025-11-17 11:40:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|29
1763379630000|2025-11-17 11:40:30|||||||||3
1763379640000|2025-11-17 11:40:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1763379650000|2025-11-17 11:40:50|||||||||2
1763379660000|2025-11-17 11:41:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1763379670000|2025-11-17 11:41:10|||||||||8
1763379680000|2025-11-17 11:41:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|73
1763379690000|2025-11-17 11:41:30|||||||||1
1763379710000|2025-11-17 11:41:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1763379720000|2025-11-17 11:42:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1763379750000|2025-11-17 11:42:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763379770000|2025-11-17 11:42:50|||||||||2
1763379790000|2025-11-17 11:43:10|||||||||9
1763379810000|2025-11-17 11:43:30|||||||||35
1763379820000|2025-11-17 11:43:40|||||||||480
1763379860000|2025-11-17 11:44:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763379870000|2025-11-17 11:44:30|||||||||1
1763379890000|2025-11-17 11:44:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|7
1763379910000|2025-11-17 11:45:10|||||||||7
1763379920000|2025-11-17 11:45:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1763379960000|2025-11-17 11:46:00|||||||||4
1763379980000|2025-11-17 11:46:20|||||||||1
1763379990000|2025-11-17 11:46:30|||||||||1
1763380020000|2025-11-17 11:47:00|||||||||1
1763380080000|2025-11-17 11:48:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|69
1763380090000|2025-11-17 11:48:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1763380110000|2025-11-17 11:48:30|||||||||8
1763380120000|2025-11-17 11:48:40|||||||||1
1763380130000|2025-11-17 11:48:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763380170000|2025-11-17 11:49:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1763380190000|2025-11-17 11:49:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763380240000|2025-11-17 11:50:40|||||||||1
1763380250000|2025-11-17 11:50:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1763380310000|2025-11-17 11:51:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763380320000|2025-11-17 11:52:00|||||||||1
1763380330000|2025-11-17 11:52:10|||||||||1
1763380350000|2025-11-17 11:52:30|||||||||13
1763380360000|2025-11-17 11:52:40|||||||||1
1763380440000|2025-11-17 11:54:00|19.08|19|19.08|19|19.08|19|19.08|19|124
1763380470000|2025-11-17 11:54:30|||||||||1
1763380480000|2025-11-17 11:54:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1763380490000|2025-11-17 11:54:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1763380500000|2025-11-17 11:55:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763380510000|2025-11-17 11:55:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1763380530000|2025-11-17 11:55:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1763380610000|2025-11-17 11:56:50|||||||||1
1763380620000|2025-11-17 11:57:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1763380630000|2025-11-17 11:57:10|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1763380640000|2025-11-17 11:57:20|||||||||1
1763380660000|2025-11-17 11:57:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1763380680000|2025-11-17 11:58:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1763380690000|2025-11-17 11:58:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1763380700000|2025-11-17 11:58:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1763380720000|2025-11-17 11:58:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763380730000|2025-11-17 11:58:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1763380740000|2025-11-17 11:59:00|||||||||4
1763380750000|2025-11-17 11:59:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763380760000|2025-11-17 11:59:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1763380770000|2025-11-17 11:59:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1763380780000|2025-11-17 11:59:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1763380790000|2025-11-17 11:59:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|6
1763380800000|2025-11-17 12:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1763380820000|2025-11-17 12:00:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1763380830000|2025-11-17 12:00:30|||||||||3
1763380850000|2025-11-17 12:00:50|||||||||1
1763380880000|2025-11-17 12:01:20|||||||||1
1763380910000|2025-11-17 12:01:50|||||||||1
1763380980000|2025-11-17 12:03:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1763380990000|2025-11-17 12:03:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763381040000|2025-11-17 12:04:00|||||||||2
1763381090000|2025-11-17 12:04:50|||||||||2
1763381130000|2025-11-17 12:05:30|||||||||4
1763381160000|2025-11-17 12:06:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|50
1763381220000|2025-11-17 12:07:00|||||||||1
1763381230000|2025-11-17 12:07:10|19.16|19.08|19.15|19.07|19.16|19.08|19.13|19.05|2
1763381250000|2025-11-17 12:07:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1763381260000|2025-11-17 12:07:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|3
1763381330000|2025-11-17 12:08:50|||||||||6
1763381340000|2025-11-17 12:09:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1763381350000|2025-11-17 12:09:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763381400000|2025-11-17 12:10:00|||||||||1
1763381420000|2025-11-17 12:10:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1763381430000|2025-11-17 12:10:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763381470000|2025-11-17 12:11:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1763381500000|2025-11-17 12:11:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763381520000|2025-11-17 12:12:00|||||||||4
1763381560000|2025-11-17 12:12:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763381570000|2025-11-17 12:12:50|||||||||2
1763381580000|2025-11-17 12:13:00|||||||||1
1763381630000|2025-11-17 12:13:50|||||||||4
1763381690000|2025-11-17 12:14:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|28
1763381710000|2025-11-17 12:15:10|||||||||6
1763381790000|2025-11-17 12:16:30|||||||||25
1763381830000|2025-11-17 12:17:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1763381890000|2025-11-17 12:18:10|||||||||1
1763381920000|2025-11-17 12:18:40|||||||||4
1763381950000|2025-11-17 12:19:10|||||||||4
1763381960000|2025-11-17 12:19:20|||||||||2
1763381980000|2025-11-17 12:19:40|||||||||2
1763381990000|2025-11-17 12:19:50|||||||||49
1763382010000|2025-11-17 12:20:10|||||||||1
1763382040000|2025-11-17 12:20:40|||||||||17
1763382110000|2025-11-17 12:21:50|||||||||2
1763382140000|2025-11-17 12:22:20|||||||||25
1763382190000|2025-11-17 12:23:10|||||||||1
1763382200000|2025-11-17 12:23:20|||||||||1
1763382240000|2025-11-17 12:24:00|19.08|19|19.08|19|19.08|19|19.08|19|74
1763382250000|2025-11-17 12:24:10|||||||||3
1763382270000|2025-11-17 12:24:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|47
1763382290000|2025-11-17 12:24:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1763382310000|2025-11-17 12:25:10|||||||||15
1763382320000|2025-11-17 12:25:20|||||||||90
1763382440000|2025-11-17 12:27:20|||||||||1
1763382460000|2025-11-17 12:27:40|||||||||1
1763382520000|2025-11-17 12:28:40|||||||||1
1763382540000|2025-11-17 12:29:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763382560000|2025-11-17 12:29:20|||||||||1
1763382660000|2025-11-17 12:31:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1763382670000|2025-11-17 12:31:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763382700000|2025-11-17 12:31:40|||||||||6
1763382720000|2025-11-17 12:32:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|3
1763382740000|2025-11-17 12:32:20|||||||||1
1763382820000|2025-11-17 12:33:40|||||||||3
1763382830000|2025-11-17 12:33:50|||||||||5
1763382860000|2025-11-17 12:34:20|||||||||1
1763382920000|2025-11-17 12:35:20|||||||||1
1763383050000|2025-11-17 12:37:30|||||||||1
1763383080000|2025-11-17 12:38:00|||||||||50
1763383090000|2025-11-17 12:38:10|||||||||14
1763383100000|2025-11-17 12:38:20|||||||||4
1763383140000|2025-11-17 12:39:00|||||||||1
1763383170000|2025-11-17 12:39:30|||||||||1
1763383190000|2025-11-17 12:39:50|||||||||3
1763383220000|2025-11-17 12:40:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1763383240000|2025-11-17 12:40:40|||||||||6
1763383260000|2025-11-17 12:41:00|||||||||27
1763383290000|2025-11-17 12:41:30|||||||||1
1763383410000|2025-11-17 12:43:30|||||||||1
1763383430000|2025-11-17 12:43:50|||||||||1
1763383450000|2025-11-17 12:44:10|||||||||1
1763383490000|2025-11-17 12:44:50|||||||||4
1763383530000|2025-11-17 12:45:30|||||||||1
1763383560000|2025-11-17 12:46:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763383570000|2025-11-17 12:46:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763383580000|2025-11-17 12:46:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763383620000|2025-11-17 12:47:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763383630000|2025-11-17 12:47:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1763383660000|2025-11-17 12:47:40|||||||||1
1763383670000|2025-11-17 12:47:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763383680000|2025-11-17 12:48:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763383740000|2025-11-17 12:49:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|34
1763383750000|2025-11-17 12:49:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763383760000|2025-11-17 12:49:20|||||||||1
1763383780000|2025-11-17 12:49:40|||||||||1
1763383810000|2025-11-17 12:50:10|||||||||1
1763383830000|2025-11-17 12:50:30|||||||||26
1763383840000|2025-11-17 12:50:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1763383860000|2025-11-17 12:51:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763383870000|2025-11-17 12:51:10|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1763383880000|2025-11-17 12:51:20|||||||||1
1763383890000|2025-11-17 12:51:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1763383900000|2025-11-17 12:51:40|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|65
1763383920000|2025-11-17 12:52:00|||||||||1
1763383960000|2025-11-17 12:52:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763383980000|2025-11-17 12:53:00|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|1
1763383990000|2025-11-17 12:53:10|19.15|19.07|19.15|19.07|19.18|19.1|19.15|19.07|0
1763384000000|2025-11-17 12:53:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763384020000|2025-11-17 12:53:40|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|3
1763384120000|2025-11-17 12:55:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763384130000|2025-11-17 12:55:30|||||||||3
1763384140000|2025-11-17 12:55:40|||||||||1
1763384150000|2025-11-17 12:55:50|||||||||9
1763384180000|2025-11-17 12:56:20|||||||||11
1763384190000|2025-11-17 12:56:30|||||||||5
1763384200000|2025-11-17 12:56:40|||||||||9
1763384210000|2025-11-17 12:56:50|||||||||9
1763384220000|2025-11-17 12:57:00|||||||||8
1763384230000|2025-11-17 12:57:10|||||||||1
1763384240000|2025-11-17 12:57:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763384270000|2025-11-17 12:57:50|||||||||1
1763384280000|2025-11-17 12:58:00|||||||||4
1763384340000|2025-11-17 12:59:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763384390000|2025-11-17 12:59:50|||||||||4
1763384410000|2025-11-17 13:00:10|||||||||35
1763384460000|2025-11-17 13:01:00|||||||||5
1763384490000|2025-11-17 13:01:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|25
1763384500000|2025-11-17 13:01:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1763384520000|2025-11-17 13:02:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763384610000|2025-11-17 13:03:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763384620000|2025-11-17 13:03:40|||||||||13
1763384670000|2025-11-17 13:04:30|||||||||5
1763384680000|2025-11-17 13:04:40|||||||||5
1763384720000|2025-11-17 13:05:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|134
1763384740000|2025-11-17 13:05:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763384750000|2025-11-17 13:05:50|||||||||55
1763384770000|2025-11-17 13:06:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1763384780000|2025-11-17 13:06:20|||||||||54
1763384790000|2025-11-17 13:06:30|||||||||3
1763384830000|2025-11-17 13:07:10|||||||||2
1763384850000|2025-11-17 13:07:30|||||||||6
1763384880000|2025-11-17 13:08:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763384890000|2025-11-17 13:08:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1763384920000|2025-11-17 13:08:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763384980000|2025-11-17 13:09:40|||||||||7
1763384990000|2025-11-17 13:09:50|||||||||11
1763385000000|2025-11-17 13:10:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1763385060000|2025-11-17 13:11:00|||||||||9
1763385070000|2025-11-17 13:11:10|||||||||64
1763385080000|2025-11-17 13:11:20|||||||||4
1763385100000|2025-11-17 13:11:40|||||||||12
1763385110000|2025-11-17 13:11:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1763385130000|2025-11-17 13:12:10|||||||||42
1763385290000|2025-11-17 13:14:50|||||||||11
1763385310000|2025-11-17 13:15:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763385390000|2025-11-17 13:16:30|||||||||9
1763385430000|2025-11-17 13:17:10|||||||||7
1763385450000|2025-11-17 13:17:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|23
1763385470000|2025-11-17 13:17:50|||||||||4
1763385510000|2025-11-17 13:18:30|||||||||1
1763385520000|2025-11-17 13:18:40|||||||||10
1763385570000|2025-11-17 13:19:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763385830000|2025-11-17 13:23:50|||||||||1
1763385850000|2025-11-17 13:24:10|||||||||1
1763385860000|2025-11-17 13:24:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|5
1763385870000|2025-11-17 13:24:30|||||||||4
1763385880000|2025-11-17 13:24:40|||||||||4
1763385900000|2025-11-17 13:25:00|||||||||8
1763385920000|2025-11-17 13:25:20|||||||||78
1763385930000|2025-11-17 13:25:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1763386130000|2025-11-17 13:28:50|||||||||4
1763386140000|2025-11-17 13:29:00|||||||||2
1763386150000|2025-11-17 13:29:10|||||||||10
1763386190000|2025-11-17 13:29:50|||||||||2
1763386200000|2025-11-17 13:30:00|||||||||1
1763386220000|2025-11-17 13:30:20|||||||||14
1763386230000|2025-11-17 13:30:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|12
1763386280000|2025-11-17 13:31:20|||||||||1
1763386300000|2025-11-17 13:31:40|||||||||5
1763386370000|2025-11-17 13:32:50|||||||||5
1763386400000|2025-11-17 13:33:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|14
1763386440000|2025-11-17 13:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763386470000|2025-11-17 13:34:30|||||||||1
1763386490000|2025-11-17 13:34:50|||||||||41
1763386520000|2025-11-17 13:35:20|||||||||12
1763386530000|2025-11-17 13:35:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1763386560000|2025-11-17 13:36:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1763386580000|2025-11-17 13:36:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763386590000|2025-11-17 13:36:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1763386600000|2025-11-17 13:36:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763386650000|2025-11-17 13:37:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763386670000|2025-11-17 13:37:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1763386690000|2025-11-17 13:38:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|10
1763386730000|2025-11-17 13:38:50|||||||||1
1763386740000|2025-11-17 13:39:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763386760000|2025-11-17 13:39:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1763386790000|2025-11-17 13:39:50|||||||||2
1763386800000|2025-11-17 13:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763387010000|2025-11-17 13:43:30|||||||||1
1763387070000|2025-11-17 13:44:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|31
1763387120000|2025-11-17 13:45:20|||||||||8
1763387160000|2025-11-17 13:46:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|11
1763387180000|2025-11-17 13:46:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1763387190000|2025-11-17 13:46:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|10
1763387270000|2025-11-17 13:47:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|50
1763387360000|2025-11-17 13:49:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763387380000|2025-11-17 13:49:40|||||||||25
1763387420000|2025-11-17 13:50:20|19.35|19.27|19.35|19.27|19.38|19.3|19.35|19.27|1
1763387430000|2025-11-17 13:50:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|153
1763387470000|2025-11-17 13:51:10|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|21
1763387520000|2025-11-17 13:52:00|19.33|19.25|19.36|19.28|19.38|19.3|19.33|19.25|4
1763387550000|2025-11-17 13:52:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763387560000|2025-11-17 13:52:40|||||||||2
1763387650000|2025-11-17 13:54:10|||||||||14
1763387660000|2025-11-17 13:54:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|25
1763387760000|2025-11-17 13:56:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763387770000|2025-11-17 13:56:10|||||||||8
1763387780000|2025-11-17 13:56:20|||||||||1
1763387800000|2025-11-17 13:56:40|||||||||6
1763387820000|2025-11-17 13:57:00|||||||||3
1763387830000|2025-11-17 13:57:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|53
1763387860000|2025-11-17 13:57:40|||||||||2
1763387880000|2025-11-17 13:58:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1763387950000|2025-11-17 13:59:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763387970000|2025-11-17 13:59:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763387980000|2025-11-17 13:59:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1763388000000|2025-11-17 14:00:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763388030000|2025-11-17 14:00:30|||||||||5
1763388060000|2025-11-17 14:01:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|51
1763388070000|2025-11-17 14:01:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763388080000|2025-11-17 14:01:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1763388090000|2025-11-17 14:01:30|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|4
1763388170000|2025-11-17 14:02:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|76
1763388190000|2025-11-17 14:03:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763388240000|2025-11-17 14:04:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1763388280000|2025-11-17 14:04:40|||||||||4
1763388320000|2025-11-17 14:05:20|||||||||1
1763388330000|2025-11-17 14:05:30|||||||||1
1763388350000|2025-11-17 14:05:50|||||||||1
1763388360000|2025-11-17 14:06:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1763388370000|2025-11-17 14:06:10|||||||||6
1763388380000|2025-11-17 14:06:20|||||||||1
1763388400000|2025-11-17 14:06:40|||||||||3
1763388410000|2025-11-17 14:06:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|25
1763388420000|2025-11-17 14:07:00|||||||||1
1763388430000|2025-11-17 14:07:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|69
1763388440000|2025-11-17 14:07:20|||||||||1
1763388470000|2025-11-17 14:07:50|||||||||2
1763388480000|2025-11-17 14:08:00|||||||||4
1763388490000|2025-11-17 14:08:10|||||||||2
1763388500000|2025-11-17 14:08:20|||||||||2
1763388510000|2025-11-17 14:08:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|25
1763388520000|2025-11-17 14:08:40|||||||||2
1763388530000|2025-11-17 14:08:50|||||||||2
1763388540000|2025-11-17 14:09:00|||||||||2
1763388550000|2025-11-17 14:09:10|||||||||2
1763388560000|2025-11-17 14:09:20|||||||||1
1763388570000|2025-11-17 14:09:30|||||||||12
1763388580000|2025-11-17 14:09:40|||||||||1
1763388600000|2025-11-17 14:10:00|||||||||1
1763388620000|2025-11-17 14:10:20|||||||||1
1763388630000|2025-11-17 14:10:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763388640000|2025-11-17 14:10:40|||||||||1
1763388650000|2025-11-17 14:10:50|||||||||1
1763388660000|2025-11-17 14:11:00|||||||||1
1763388670000|2025-11-17 14:11:10|||||||||1
1763388680000|2025-11-17 14:11:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1763388690000|2025-11-17 14:11:30|||||||||13
1763388700000|2025-11-17 14:11:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1763388740000|2025-11-17 14:12:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763388760000|2025-11-17 14:12:40|||||||||1
1763388800000|2025-11-17 14:13:20|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|39
1763388810000|2025-11-17 14:13:30|||||||||9
1763388820000|2025-11-17 14:13:40|||||||||1
1763388830000|2025-11-17 14:13:50|||||||||1
1763388840000|2025-11-17 14:14:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1763388870000|2025-11-17 14:14:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|2
1763388890000|2025-11-17 14:14:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|6
1763388900000|2025-11-17 14:15:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1763388990000|2025-11-17 14:16:30|||||||||2
1763389030000|2025-11-17 14:17:10|||||||||1
1763389060000|2025-11-17 14:17:40|||||||||4
1763389070000|2025-11-17 14:17:50|||||||||3
1763389080000|2025-11-17 14:18:00|||||||||4
1763389090000|2025-11-17 14:18:10|||||||||1
1763389110000|2025-11-17 14:18:30|||||||||3
1763389120000|2025-11-17 14:18:40|||||||||8
1763389130000|2025-11-17 14:18:50|||||||||12
1763389140000|2025-11-17 14:19:00|||||||||2
1763389150000|2025-11-17 14:19:10|||||||||7
1763389170000|2025-11-17 14:19:30|||||||||3
1763389180000|2025-11-17 14:19:40|||||||||7
1763389190000|2025-11-17 14:19:50|||||||||3
1763389200000|2025-11-17 14:20:00|||||||||2
1763389220000|2025-11-17 14:20:20|||||||||4
1763389240000|2025-11-17 14:20:40|||||||||2
1763389250000|2025-11-17 14:20:50|||||||||3
1763389260000|2025-11-17 14:21:00|||||||||4
1763389280000|2025-11-17 14:21:20|||||||||4
1763389300000|2025-11-17 14:21:40|||||||||2
1763389310000|2025-11-17 14:21:50|||||||||8
1763389320000|2025-11-17 14:22:00|||||||||2
1763389340000|2025-11-17 14:22:20|||||||||1
1763389350000|2025-11-17 14:22:30|||||||||3
1763389370000|2025-11-17 14:22:50|||||||||4
1763389390000|2025-11-17 14:23:10|||||||||3
1763389400000|2025-11-17 14:23:20|||||||||3
1763389420000|2025-11-17 14:23:40|||||||||3
1763389430000|2025-11-17 14:23:50|||||||||1
1763389440000|2025-11-17 14:24:00|||||||||5
1763389450000|2025-11-17 14:24:10|||||||||3
1763389460000|2025-11-17 14:24:20|||||||||6
1763389470000|2025-11-17 14:24:30|||||||||10
1763389480000|2025-11-17 14:24:40|||||||||1
1763389490000|2025-11-17 14:24:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|63
1763389500000|2025-11-17 14:25:00|||||||||1
1763389510000|2025-11-17 14:25:10|||||||||3
1763389520000|2025-11-17 14:25:20|||||||||1
1763389530000|2025-11-17 14:25:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|31
1763389550000|2025-11-17 14:25:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|12
1763389570000|2025-11-17 14:26:10|||||||||3
1763389580000|2025-11-17 14:26:20|||||||||2
1763389590000|2025-11-17 14:26:30|||||||||2
1763389600000|2025-11-17 14:26:40|||||||||9
1763389610000|2025-11-17 14:26:50|||||||||4
1763389620000|2025-11-17 14:27:00|||||||||137
1763389630000|2025-11-17 14:27:10|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|54
1763389660000|2025-11-17 14:27:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763389670000|2025-11-17 14:27:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763389690000|2025-11-17 14:28:10|||||||||5
1763389700000|2025-11-17 14:28:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763389720000|2025-11-17 14:28:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763389730000|2025-11-17 14:28:50|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|0
1763389740000|2025-11-17 14:29:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763389750000|2025-11-17 14:29:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763389760000|2025-11-17 14:29:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763389770000|2025-11-17 14:29:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763389800000|2025-11-17 14:30:00|||||||||1
1763389810000|2025-11-17 14:30:10|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|16
1763389830000|2025-11-17 14:30:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|36
1763389840000|2025-11-17 14:30:40|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|5
1763389860000|2025-11-17 14:31:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|35
1763389870000|2025-11-17 14:31:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1763389890000|2025-11-17 14:31:30|||||||||4
1763389920000|2025-11-17 14:32:00|19.4|19.32|19.4|19.32|19.43|19.35|19.38|19.3|74
1763389930000|2025-11-17 14:32:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763389950000|2025-11-17 14:32:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|53
1763389960000|2025-11-17 14:32:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|57
1763389970000|2025-11-17 14:32:50|||||||||4
1763389980000|2025-11-17 14:33:00|||||||||19
1763389990000|2025-11-17 14:33:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1763390000000|2025-11-17 14:33:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1763390010000|2025-11-17 14:33:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1763390020000|2025-11-17 14:33:40|||||||||4
1763390030000|2025-11-17 14:33:50|||||||||4
1763390050000|2025-11-17 14:34:10|||||||||23
1763390060000|2025-11-17 14:34:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|55
1763390080000|2025-11-17 14:34:40|||||||||3
1763390090000|2025-11-17 14:34:50|||||||||1
1763390100000|2025-11-17 14:35:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|137
1763390120000|2025-11-17 14:35:20|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|25
1763390140000|2025-11-17 14:35:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|3
1763390170000|2025-11-17 14:36:10|||||||||3
1763390180000|2025-11-17 14:36:20|||||||||29
1763390190000|2025-11-17 14:36:30|||||||||2
1763390200000|2025-11-17 14:36:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|46
1763390210000|2025-11-17 14:36:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1763390230000|2025-11-17 14:37:10|||||||||3
1763390250000|2025-11-17 14:37:30|19.15|19.07|19.15|19.07|19.18|19.1|19.13|19.05|16
1763390260000|2025-11-17 14:37:40|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|12
1763390280000|2025-11-17 14:38:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1763390300000|2025-11-17 14:38:20|||||||||4
1763390310000|2025-11-17 14:38:30|||||||||7
1763390330000|2025-11-17 14:38:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|9
1763390360000|2025-11-17 14:39:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|4
1763390370000|2025-11-17 14:39:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1763390390000|2025-11-17 14:39:50|||||||||1
1763390400000|2025-11-17 14:40:00|||||||||4
1763390410000|2025-11-17 14:40:10|||||||||9
1763390420000|2025-11-17 14:40:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1763390430000|2025-11-17 14:40:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1763390450000|2025-11-17 14:40:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763390460000|2025-11-17 14:41:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763390470000|2025-11-17 14:41:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1763390490000|2025-11-17 14:41:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763390510000|2025-11-17 14:41:50|||||||||5
1763390520000|2025-11-17 14:42:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|13
1763390530000|2025-11-17 14:42:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763390540000|2025-11-17 14:42:20|||||||||3
1763390550000|2025-11-17 14:42:30|||||||||1
1763390560000|2025-11-17 14:42:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1763390570000|2025-11-17 14:42:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1763390590000|2025-11-17 14:43:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1763390600000|2025-11-17 14:43:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1763390610000|2025-11-17 14:43:30|||||||||3
1763390620000|2025-11-17 14:43:40|||||||||2
1763390630000|2025-11-17 14:43:50|||||||||4
1763390640000|2025-11-17 14:44:00|19.15|19.07|19.18|19.1|19.18|19.1|19.13|19.05|17
1763390660000|2025-11-17 14:44:20|||||||||3
1763390670000|2025-11-17 14:44:30|||||||||4
1763390680000|2025-11-17 14:44:40|||||||||4
1763390700000|2025-11-17 14:45:00|||||||||4
1763390710000|2025-11-17 14:45:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|17
1763390720000|2025-11-17 14:45:20|||||||||4
1763390740000|2025-11-17 14:45:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|21
1763390750000|2025-11-17 14:45:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|3
1763390760000|2025-11-17 14:46:00|||||||||4
1763390780000|2025-11-17 14:46:20|||||||||4
1763390790000|2025-11-17 14:46:30|||||||||3
1763390800000|2025-11-17 14:46:40|||||||||4
1763390810000|2025-11-17 14:46:50|19.08|19|19.08|19|19.08|19|19.08|19|107
1763390820000|2025-11-17 14:47:00|||||||||1
1763390830000|2025-11-17 14:47:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|3
1763390840000|2025-11-17 14:47:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|4
1763390850000|2025-11-17 14:47:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1763390860000|2025-11-17 14:47:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1763390870000|2025-11-17 14:47:50|||||||||4
1763390880000|2025-11-17 14:48:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|3
1763390890000|2025-11-17 14:48:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1763390900000|2025-11-17 14:48:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|4
1763390910000|2025-11-17 14:48:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|26
1763390920000|2025-11-17 14:48:40|||||||||3
1763390940000|2025-11-17 14:49:00|19.08|19|19.08|19|19.08|19|19.08|19|11
1763390960000|2025-11-17 14:49:20|||||||||3
1763390970000|2025-11-17 14:49:30|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|3
1763390980000|2025-11-17 14:49:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1763390990000|2025-11-17 14:49:50|19.08|19|19.08|19|19.1|19.02|19.08|19|5
1763391000000|2025-11-17 14:50:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763391010000|2025-11-17 14:50:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|3
1763391020000|2025-11-17 14:50:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1763391030000|2025-11-17 14:50:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|5
1763391040000|2025-11-17 14:50:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1763391050000|2025-11-17 14:50:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1763391060000|2025-11-17 14:51:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1763391070000|2025-11-17 14:51:10|||||||||3
1763391080000|2025-11-17 14:51:20|||||||||4
1763391090000|2025-11-17 14:51:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1763391100000|2025-11-17 14:51:40|||||||||8
1763391110000|2025-11-17 14:51:50|||||||||27
1763391120000|2025-11-17 14:52:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|7
1763391130000|2025-11-17 14:52:10|||||||||8
1763391140000|2025-11-17 14:52:20|||||||||18
1763391150000|2025-11-17 14:52:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|19
1763391160000|2025-11-17 14:52:40|19.05|18.97|19.05|18.97|19.05|18.97|19.02|18.94|16
1763391170000|2025-11-17 14:52:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1763391180000|2025-11-17 14:53:00|||||||||9
1763391190000|2025-11-17 14:53:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|10
1763391200000|2025-11-17 14:53:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|30
1763391210000|2025-11-17 14:53:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763391220000|2025-11-17 14:53:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|4
1763391230000|2025-11-17 14:53:50|||||||||4
1763391240000|2025-11-17 14:54:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763391260000|2025-11-17 14:54:20|||||||||4
1763391270000|2025-11-17 14:54:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|9
1763391280000|2025-11-17 14:54:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1763391290000|2025-11-17 14:54:50|||||||||1
1763391300000|2025-11-17 14:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1763391310000|2025-11-17 14:55:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1763391330000|2025-11-17 14:55:30|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|4
1763391340000|2025-11-17 14:55:40|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|15
1763391350000|2025-11-17 14:55:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763391370000|2025-11-17 14:56:10|||||||||119
1763391380000|2025-11-17 14:56:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|45
1763391390000|2025-11-17 14:56:30|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|2
1763391400000|2025-11-17 14:56:40|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|51
1763391410000|2025-11-17 14:56:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|9
1763391420000|2025-11-17 14:57:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1763391430000|2025-11-17 14:57:10|19.12|19.04|19.1|19.02|19.12|19.04|19.07|18.99|11
1763391450000|2025-11-17 14:57:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763391480000|2025-11-17 14:58:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|17
1763391510000|2025-11-17 14:58:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763391530000|2025-11-17 14:58:50|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|4
1763391550000|2025-11-17 14:59:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763391560000|2025-11-17 14:59:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1763391580000|2025-11-17 14:59:40|||||||||1
1763391600000|2025-11-17 15:00:00|||||||||1
1763391680000|2025-11-17 15:01:20|||||||||1
1763391690000|2025-11-17 15:01:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|26
1763391700000|2025-11-17 15:01:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1763391730000|2025-11-17 15:02:10|||||||||2
1763391750000|2025-11-17 15:02:30|||||||||1
1763391760000|2025-11-17 15:02:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1763391780000|2025-11-17 15:03:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763391790000|2025-11-17 15:03:10|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|4
1763391800000|2025-11-17 15:03:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763391810000|2025-11-17 15:03:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|50
1763391820000|2025-11-17 15:03:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|46
1763391830000|2025-11-17 15:03:50|||||||||5
1763391840000|2025-11-17 15:04:00|||||||||4
1763391850000|2025-11-17 15:04:10|||||||||4
1763391860000|2025-11-17 15:04:20|||||||||4
1763391870000|2025-11-17 15:04:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|44
1763391880000|2025-11-17 15:04:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1763391890000|2025-11-17 15:04:50|||||||||4
1763391900000|2025-11-17 15:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|17
1763391910000|2025-11-17 15:05:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1763391920000|2025-11-17 15:05:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|31
1763391930000|2025-11-17 15:05:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763391940000|2025-11-17 15:05:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|4
1763391950000|2025-11-17 15:05:50|||||||||7
1763391960000|2025-11-17 15:06:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|5
1763391970000|2025-11-17 15:06:10|||||||||1
1763391980000|2025-11-17 15:06:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|13
1763391990000|2025-11-17 15:06:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763392000000|2025-11-17 15:06:40|||||||||4
1763392010000|2025-11-17 15:06:50|||||||||3
1763392020000|2025-11-17 15:07:00|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|4
1763392030000|2025-11-17 15:07:10|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|2
1763392040000|2025-11-17 15:07:20|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|3
1763392050000|2025-11-17 15:07:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763392070000|2025-11-17 15:07:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1763392080000|2025-11-17 15:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1763392090000|2025-11-17 15:08:10|||||||||7
1763392110000|2025-11-17 15:08:30|||||||||4
1763392120000|2025-11-17 15:08:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1763392170000|2025-11-17 15:09:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|8
1763392180000|2025-11-17 15:09:40|||||||||1
1763392190000|2025-11-17 15:09:50|||||||||11
1763392200000|2025-11-17 15:10:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|23
1763392210000|2025-11-17 15:10:10|||||||||2
1763392220000|2025-11-17 15:10:20|||||||||1
1763392260000|2025-11-17 15:11:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1763392270000|2025-11-17 15:11:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763392350000|2025-11-17 15:12:30|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|41
1763392370000|2025-11-17 15:12:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1763392390000|2025-11-17 15:13:10|||||||||1
1763392400000|2025-11-17 15:13:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1763392420000|2025-11-17 15:13:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1763392440000|2025-11-17 15:14:00|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|5
1763392460000|2025-11-17 15:14:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763392470000|2025-11-17 15:14:30|||||||||1
1763392490000|2025-11-17 15:14:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|12
1763392500000|2025-11-17 15:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1763392520000|2025-11-17 15:15:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|26
1763392530000|2025-11-17 15:15:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|40
1763392550000|2025-11-17 15:15:50|||||||||7
1763392560000|2025-11-17 15:16:00|||||||||3
1763392570000|2025-11-17 15:16:10|||||||||13
1763392590000|2025-11-17 15:16:30|||||||||30
1763392600000|2025-11-17 15:16:40|||||||||11
1763392620000|2025-11-17 15:17:00|||||||||8
1763392630000|2025-11-17 15:17:10|||||||||13
1763392640000|2025-11-17 15:17:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|30
1763392650000|2025-11-17 15:17:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|6
1763392660000|2025-11-17 15:17:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763392670000|2025-11-17 15:17:50|||||||||5
1763392680000|2025-11-17 15:18:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1763392700000|2025-11-17 15:18:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|6
1763392710000|2025-11-17 15:18:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763392720000|2025-11-17 15:18:40|||||||||20
1763392740000|2025-11-17 15:19:00|||||||||69
1763392750000|2025-11-17 15:19:10|||||||||21
1763392760000|2025-11-17 15:19:20|||||||||4
1763392770000|2025-11-17 15:19:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|55
1763392790000|2025-11-17 15:19:50|||||||||6
1763392800000|2025-11-17 15:20:00|||||||||13
1763392810000|2025-11-17 15:20:10|||||||||6
1763392820000|2025-11-17 15:20:20|||||||||8
1763392830000|2025-11-17 15:20:30|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|20
1763392840000|2025-11-17 15:20:40|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|5
1763392850000|2025-11-17 15:20:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|4
1763392860000|2025-11-17 15:21:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|23
1763392870000|2025-11-17 15:21:10|||||||||5
1763392880000|2025-11-17 15:21:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|23
1763392890000|2025-11-17 15:21:30|||||||||6
1763392900000|2025-11-17 15:21:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1763392910000|2025-11-17 15:21:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|7
1763392920000|2025-11-17 15:22:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1763392930000|2025-11-17 15:22:10|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|3
1763392960000|2025-11-17 15:22:40|||||||||1
1763392980000|2025-11-17 15:23:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1763392990000|2025-11-17 15:23:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1763393000000|2025-11-17 15:23:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763393050000|2025-11-17 15:24:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763393070000|2025-11-17 15:24:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763393080000|2025-11-17 15:24:40|||||||||32
1763393090000|2025-11-17 15:24:50|||||||||11
1763393110000|2025-11-17 15:25:10|||||||||12
1763393120000|2025-11-17 15:25:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|55
1763393130000|2025-11-17 15:25:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|9
1763393140000|2025-11-17 15:25:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|6
1763393150000|2025-11-17 15:25:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|22
1763393160000|2025-11-17 15:26:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763393170000|2025-11-17 15:26:10|||||||||8
1763393190000|2025-11-17 15:26:30|||||||||10
1763393200000|2025-11-17 15:26:40|||||||||1
1763393250000|2025-11-17 15:27:30|||||||||10
1763393260000|2025-11-17 15:27:40|||||||||4
1763393270000|2025-11-17 15:27:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|107
1763393280000|2025-11-17 15:28:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763393300000|2025-11-17 15:28:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1763393320000|2025-11-17 15:28:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763393340000|2025-11-17 15:29:00|||||||||6
1763393350000|2025-11-17 15:29:10|||||||||1
1763393400000|2025-11-17 15:30:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|68
1763393410000|2025-11-17 15:30:10|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|29
1763393420000|2025-11-17 15:30:20|||||||||1
1763393440000|2025-11-17 15:30:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|31
1763393450000|2025-11-17 15:30:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|14
1763393460000|2025-11-17 15:31:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|2
1763393470000|2025-11-17 15:31:10|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|0
1763393490000|2025-11-17 15:31:30|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|3
1763393500000|2025-11-17 15:31:40|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|6
1763393510000|2025-11-17 15:31:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763393520000|2025-11-17 15:32:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763393540000|2025-11-17 15:32:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|68
1763393560000|2025-11-17 15:32:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763393590000|2025-11-17 15:33:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|25
1763393600000|2025-11-17 15:33:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763393610000|2025-11-17 15:33:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763393650000|2025-11-17 15:34:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763393700000|2025-11-17 15:35:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1763393720000|2025-11-17 15:35:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1763393730000|2025-11-17 15:35:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763393770000|2025-11-17 15:36:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|83
1763393780000|2025-11-17 15:36:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|9
1763393810000|2025-11-17 15:36:50|||||||||1
1763393840000|2025-11-17 15:37:20|||||||||4
1763393850000|2025-11-17 15:37:30|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|3
1763393860000|2025-11-17 15:37:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|14
1763393870000|2025-11-17 15:37:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763393880000|2025-11-17 15:38:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|3
1763393920000|2025-11-17 15:38:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|1
1763393930000|2025-11-17 15:38:50|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|3
1763393940000|2025-11-17 15:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|155
1763393950000|2025-11-17 15:39:10|||||||||37
1763393990000|2025-11-17 15:39:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763394000000|2025-11-17 15:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763394010000|2025-11-17 15:40:10|||||||||6
1763394020000|2025-11-17 15:40:20|||||||||34
1763394060000|2025-11-17 15:41:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763394070000|2025-11-17 15:41:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1763394090000|2025-11-17 15:41:30|||||||||1
1763394100000|2025-11-17 15:41:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1763394110000|2025-11-17 15:41:50|||||||||3
1763394120000|2025-11-17 15:42:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1763394140000|2025-11-17 15:42:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763394150000|2025-11-17 15:42:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763394190000|2025-11-17 15:43:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1763394200000|2025-11-17 15:43:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763394220000|2025-11-17 15:43:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1763394230000|2025-11-17 15:43:50|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|3
1763394240000|2025-11-17 15:44:00|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|3
1763394250000|2025-11-17 15:44:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|13
1763394260000|2025-11-17 15:44:20|||||||||7
1763394270000|2025-11-17 15:44:30|||||||||1
1763394280000|2025-11-17 15:44:40|||||||||1
1763394290000|2025-11-17 15:44:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1763394320000|2025-11-17 15:45:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|86
1763394350000|2025-11-17 15:45:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|4
1763394390000|2025-11-17 15:46:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|196
1763394400000|2025-11-17 15:46:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1763394420000|2025-11-17 15:47:00|||||||||4
1763394430000|2025-11-17 15:47:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1763394440000|2025-11-17 15:47:20|||||||||2
1763394470000|2025-11-17 15:47:50|||||||||1
1763394500000|2025-11-17 15:48:20|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|61
1763394510000|2025-11-17 15:48:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763394540000|2025-11-17 15:49:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1763394550000|2025-11-17 15:49:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1763394560000|2025-11-17 15:49:20|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|32
1763394590000|2025-11-17 15:49:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763394610000|2025-11-17 15:50:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|7
1763394620000|2025-11-17 15:50:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|27
1763394630000|2025-11-17 15:50:30|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|3
1763394640000|2025-11-17 15:50:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1763394650000|2025-11-17 15:50:50|||||||||111
1763394670000|2025-11-17 15:51:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763394680000|2025-11-17 15:51:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|12
1763394690000|2025-11-17 15:51:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1763394700000|2025-11-17 15:51:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|43
1763394710000|2025-11-17 15:51:50|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|6
1763394720000|2025-11-17 15:52:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763394730000|2025-11-17 15:52:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|5
1763394780000|2025-11-17 15:53:00|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|11
1763394790000|2025-11-17 15:53:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|60
1763394850000|2025-11-17 15:54:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763394860000|2025-11-17 15:54:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1763394890000|2025-11-17 15:54:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|1
1763394910000|2025-11-17 15:55:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1763394920000|2025-11-17 15:55:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1763394930000|2025-11-17 15:55:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1763394940000|2025-11-17 15:55:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1763394950000|2025-11-17 15:55:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763394960000|2025-11-17 15:56:00|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|1
1763394980000|2025-11-17 15:56:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1763394990000|2025-11-17 15:56:30|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|1
1763395000000|2025-11-17 15:56:40|||||||||3
1763395020000|2025-11-17 15:57:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|246
1763395040000|2025-11-17 15:57:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|237
1763395050000|2025-11-17 15:57:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|3
1763395070000|2025-11-17 15:57:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1763395080000|2025-11-17 15:58:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763395090000|2025-11-17 15:58:10|19.18|19.1|19.2|19.12|19.23|19.15|19.18|19.1|8
1763395100000|2025-11-17 15:58:20|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1763395110000|2025-11-17 15:58:30|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1763395120000|2025-11-17 15:58:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1763395170000|2025-11-17 15:59:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1763395180000|2025-11-17 15:59:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1763395190000|2025-11-17 15:59:50|||||||||1
1763395200000|2025-11-17 16:00:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1763395250000|2025-11-17 16:00:50|||||||||1
1763395260000|2025-11-17 16:01:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|64
1763395290000|2025-11-17 16:01:30|||||||||116
1763395330000|2025-11-17 16:02:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|111
1763395340000|2025-11-17 16:02:20|||||||||77
1763395350000|2025-11-17 16:02:30|||||||||1
1763395390000|2025-11-17 16:03:10|||||||||5
1763395410000|2025-11-17 16:03:30|||||||||2
1763395440000|2025-11-17 16:04:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|29
1763395460000|2025-11-17 16:04:20|||||||||3
1763395480000|2025-11-17 16:04:40|||||||||1
1763395490000|2025-11-17 16:04:50|||||||||1
1763395550000|2025-11-17 16:05:50|||||||||1
1763395560000|2025-11-17 16:06:00|||||||||36
1763395570000|2025-11-17 16:06:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1763395620000|2025-11-17 16:07:00|||||||||1
1763395650000|2025-11-17 16:07:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|75
1763395680000|2025-11-17 16:08:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1763395700000|2025-11-17 16:08:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|16
1763395730000|2025-11-17 16:08:50|||||||||1
1763395740000|2025-11-17 16:09:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1763395770000|2025-11-17 16:09:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1763395800000|2025-11-17 16:10:00|||||||||1
1763395810000|2025-11-17 16:10:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1763395820000|2025-11-17 16:10:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763395840000|2025-11-17 16:10:40|||||||||1
1763395880000|2025-11-17 16:11:20|||||||||1
1763395910000|2025-11-17 16:11:50|||||||||1
1763395930000|2025-11-17 16:12:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1763395940000|2025-11-17 16:12:20|||||||||19
1763395950000|2025-11-17 16:12:30|||||||||64
1763395970000|2025-11-17 16:12:50|||||||||1
1763395990000|2025-11-17 16:13:10|||||||||5
1763396030000|2025-11-17 16:13:50|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|14
1763396040000|2025-11-17 16:14:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|6
1763396120000|2025-11-17 16:15:20|||||||||58
1763396130000|2025-11-17 16:15:30|||||||||4
1763396140000|2025-11-17 16:15:40|||||||||94
1763396160000|2025-11-17 16:16:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|36
1763396170000|2025-11-17 16:16:10|||||||||4
1763396180000|2025-11-17 16:16:20|||||||||5
1763396240000|2025-11-17 16:17:20|||||||||13
1763396250000|2025-11-17 16:17:30|||||||||14
1763396270000|2025-11-17 16:17:50|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|12
1763396280000|2025-11-17 16:18:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763396300000|2025-11-17 16:18:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1763396310000|2025-11-17 16:18:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1763396320000|2025-11-17 16:18:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|1
1763396340000|2025-11-17 16:19:00|||||||||34
1763396360000|2025-11-17 16:19:20|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|3
1763396400000|2025-11-17 16:20:00|||||||||3
1763396410000|2025-11-17 16:20:10|||||||||27
1763396430000|2025-11-17 16:20:30|||||||||1
1763396460000|2025-11-17 16:21:00|||||||||29
1763396490000|2025-11-17 16:21:30|||||||||1
1763396510000|2025-11-17 16:21:50|||||||||2
1763396520000|2025-11-17 16:22:00|||||||||1
1763396530000|2025-11-17 16:22:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|30
1763396540000|2025-11-17 16:22:20|||||||||3
1763396550000|2025-11-17 16:22:30|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|45
1763396560000|2025-11-17 16:22:40|||||||||1
1763396590000|2025-11-17 16:23:10|||||||||1
1763396600000|2025-11-17 16:23:20|||||||||68
1763396620000|2025-11-17 16:23:40|||||||||1
1763396630000|2025-11-17 16:23:50|||||||||12
1763396640000|2025-11-17 16:24:00|||||||||34
1763396670000|2025-11-17 16:24:30|||||||||1
1763396690000|2025-11-17 16:24:50|||||||||1
1763396700000|2025-11-17 16:25:00|||||||||64
1763396710000|2025-11-17 16:25:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|30
1763396720000|2025-11-17 16:25:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|11
1763396730000|2025-11-17 16:25:30|||||||||2
1763396740000|2025-11-17 16:25:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1763396750000|2025-11-17 16:25:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1763396760000|2025-11-17 16:26:00|||||||||2
1763396770000|2025-11-17 16:26:10|||||||||1
1763396790000|2025-11-17 16:26:30|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|46
1763396800000|2025-11-17 16:26:40|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|1
1763396810000|2025-11-17 16:26:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1763396850000|2025-11-17 16:27:30|||||||||4
1763396860000|2025-11-17 16:27:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|29
1763396880000|2025-11-17 16:28:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|41
1763396900000|2025-11-17 16:28:20|||||||||20
1763396910000|2025-11-17 16:28:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|33
1763396930000|2025-11-17 16:28:50|||||||||174
1763396950000|2025-11-17 16:29:10|||||||||264
1763396960000|2025-11-17 16:29:20|||||||||74
1763396970000|2025-11-17 16:29:30|||||||||54
1763396980000|2025-11-17 16:29:40|||||||||22
1763396990000|2025-11-17 16:29:50|||||||||33
1763397000000|2025-11-17 16:30:00|||||||||24
1763397010000|2025-11-17 16:30:10|||||||||40
1763397020000|2025-11-17 16:30:20|||||||||20
1763397030000|2025-11-17 16:30:30|||||||||20
1763397040000|2025-11-17 16:30:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1763397050000|2025-11-17 16:30:50|||||||||20
1763397060000|2025-11-17 16:31:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|53
1763397070000|2025-11-17 16:31:10|||||||||156
1763397080000|2025-11-17 16:31:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|36
1763397100000|2025-11-17 16:31:40|||||||||126
1763397110000|2025-11-17 16:31:50|||||||||37
1763397120000|2025-11-17 16:32:00|||||||||14
1763397130000|2025-11-17 16:32:10|||||||||9
1763397150000|2025-11-17 16:32:30|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|56
1763397160000|2025-11-17 16:32:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|20
1763397170000|2025-11-17 16:32:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|21
1763397180000|2025-11-17 16:33:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1763397190000|2025-11-17 16:33:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|5
1763397200000|2025-11-17 16:33:20|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|20
1763397210000|2025-11-17 16:33:30|||||||||7
1763397220000|2025-11-17 16:33:40|||||||||17
1763397230000|2025-11-17 16:33:50|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|62
1763397240000|2025-11-17 16:34:00|||||||||1
1763397250000|2025-11-17 16:34:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1763397290000|2025-11-17 16:34:50|||||||||30
1763397310000|2025-11-17 16:35:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|94
1763397340000|2025-11-17 16:35:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|85
1763397350000|2025-11-17 16:35:50|||||||||6
1763397360000|2025-11-17 16:36:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|33
1763397370000|2025-11-17 16:36:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1763397420000|2025-11-17 16:37:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763397430000|2025-11-17 16:37:10|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|23
1763397440000|2025-11-17 16:37:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|22
1763397460000|2025-11-17 16:37:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763397480000|2025-11-17 16:38:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1763397500000|2025-11-17 16:38:20|||||||||1
1763397510000|2025-11-17 16:38:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763397520000|2025-11-17 16:38:40|||||||||1000
1763397530000|2025-11-17 16:38:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1763397550000|2025-11-17 16:39:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763397620000|2025-11-17 16:40:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|45
1763397630000|2025-11-17 16:40:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763397650000|2025-11-17 16:40:50|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|0
1763397660000|2025-11-17 16:41:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763397670000|2025-11-17 16:41:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763397680000|2025-11-17 16:41:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1763397690000|2025-11-17 16:41:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763397700000|2025-11-17 16:41:40|||||||||2
1763397740000|2025-11-17 16:42:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1763397750000|2025-11-17 16:42:30|||||||||10
1763397760000|2025-11-17 16:42:40|||||||||1
1763397770000|2025-11-17 16:42:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763397780000|2025-11-17 16:43:00|||||||||1
1763397790000|2025-11-17 16:43:10|||||||||1
1763397810000|2025-11-17 16:43:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1763397820000|2025-11-17 16:43:40|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|20
1763397830000|2025-11-17 16:43:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|9
1763397840000|2025-11-17 16:44:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763397870000|2025-11-17 16:44:30|||||||||1
1763397900000|2025-11-17 16:45:00|||||||||4
1763397910000|2025-11-17 16:45:10|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|4
1763398020000|2025-11-17 16:47:00|||||||||6
1763398040000|2025-11-17 16:47:20|||||||||1
1763398120000|2025-11-17 16:48:40|||||||||1
1763398140000|2025-11-17 16:49:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1763398150000|2025-11-17 16:49:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763398160000|2025-11-17 16:49:20|||||||||1
1763398220000|2025-11-17 16:50:20|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|1
1763398240000|2025-11-17 16:50:40|||||||||1
1763398290000|2025-11-17 16:51:30|||||||||1
1763398300000|2025-11-17 16:51:40|||||||||3
1763398310000|2025-11-17 16:51:50|||||||||1
1763398340000|2025-11-17 16:52:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1763398350000|2025-11-17 16:52:30|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|5
1763398360000|2025-11-17 16:52:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|1
1763398390000|2025-11-17 16:53:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763398510000|2025-11-17 16:55:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1763398530000|2025-11-17 16:55:30|||||||||8
1763398550000|2025-11-17 16:55:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763398580000|2025-11-17 16:56:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1763398600000|2025-11-17 16:56:40|||||||||9
1763398640000|2025-11-17 16:57:20|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|3
1763398680000|2025-11-17 16:58:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1763398740000|2025-11-17 16:59:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1763398750000|2025-11-17 16:59:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763398770000|2025-11-17 16:59:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1763398780000|2025-11-17 16:59:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1763398790000|2025-11-17 16:59:50|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|20
1763398800000|2025-11-17 17:00:00|||||||||9
1763398840000|2025-11-17 17:00:40|||||||||10
1763398880000|2025-11-17 17:01:20|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1763398930000|2025-11-17 17:02:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1763398980000|2025-11-17 17:03:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1763399040000|2025-11-17 17:04:00|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|4
1763399060000|2025-11-17 17:04:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1763399110000|2025-11-17 17:05:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1763399120000|2025-11-17 17:05:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|2
1763399130000|2025-11-17 17:05:30|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1763399140000|2025-11-17 17:05:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1763399220000|2025-11-17 17:07:00|||||||||1
1763399250000|2025-11-17 17:07:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1763399440000|2025-11-17 17:10:40|||||||||1
1763399450000|2025-11-17 17:10:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|10
1763399480000|2025-11-17 17:11:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763399490000|2025-11-17 17:11:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763399500000|2025-11-17 17:11:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763399520000|2025-11-17 17:12:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763399580000|2025-11-17 17:13:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763399640000|2025-11-17 17:14:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1763399670000|2025-11-17 17:14:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763399740000|2025-11-17 17:15:40|||||||||1
1763399790000|2025-11-17 17:16:30|||||||||1
1763399880000|2025-11-17 17:18:00|||||||||1
1763399940000|2025-11-17 17:19:00|||||||||3
1763399950000|2025-11-17 17:19:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|96
1763399960000|2025-11-17 17:19:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1763399970000|2025-11-17 17:19:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763399980000|2025-11-17 17:19:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1763400000000|2025-11-17 17:20:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763400010000|2025-11-17 17:20:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1763400020000|2025-11-17 17:20:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763400030000|2025-11-17 17:20:30|||||||||6
1763400120000|2025-11-17 17:22:00|||||||||1
1763400180000|2025-11-17 17:23:00|||||||||1
1763400240000|2025-11-17 17:24:00|||||||||1
1763400440000|2025-11-17 17:27:20|||||||||1
1763400450000|2025-11-17 17:27:30|||||||||1
1763400480000|2025-11-17 17:28:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1763400520000|2025-11-17 17:28:40|||||||||1
1763400560000|2025-11-17 17:29:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763400600000|2025-11-17 17:30:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763400650000|2025-11-17 17:30:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1763400690000|2025-11-17 17:31:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1763400700000|2025-11-17 17:31:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763400710000|2025-11-17 17:31:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1763400720000|2025-11-17 17:32:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1763400790000|2025-11-17 17:33:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1763400800000|2025-11-17 17:33:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1763400810000|2025-11-17 17:33:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763400920000|2025-11-17 17:35:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763400930000|2025-11-17 17:35:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1763400960000|2025-11-17 17:36:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763400970000|2025-11-17 17:36:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1763400980000|2025-11-17 17:36:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1763401020000|2025-11-17 17:37:00|||||||||3
1763401080000|2025-11-17 17:38:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1763401210000|2025-11-17 17:40:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1763401220000|2025-11-17 17:40:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763401280000|2025-11-17 17:41:20|||||||||1
1763401340000|2025-11-17 17:42:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1763401350000|2025-11-17 17:42:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1763401360000|2025-11-17 17:42:40|||||||||1
1763401370000|2025-11-17 17:42:50|||||||||1
1763401450000|2025-11-17 17:44:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|52
1763401470000|2025-11-17 17:44:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1763401500000|2025-11-17 17:45:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|5
1763401520000|2025-11-17 17:45:20|||||||||119
1763401530000|2025-11-17 17:45:30|||||||||2
1763401600000|2025-11-17 17:46:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1763401620000|2025-11-17 17:47:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1763401670000|2025-11-17 17:47:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1763401750000|2025-11-17 17:49:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1763401760000|2025-11-17 17:49:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1763401770000|2025-11-17 17:49:30|||||||||1
1763401810000|2025-11-17 17:50:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1763401820000|2025-11-17 17:50:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763401830000|2025-11-17 17:50:30|||||||||5
1763401860000|2025-11-17 17:51:00|||||||||2
1763401890000|2025-11-17 17:51:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1763401910000|2025-11-17 17:51:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1763401920000|2025-11-17 17:52:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763401930000|2025-11-17 17:52:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1763401940000|2025-11-17 17:52:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|23
1763401970000|2025-11-17 17:52:50|||||||||4
1763401980000|2025-11-17 17:53:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763401990000|2025-11-17 17:53:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1763402040000|2025-11-17 17:54:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1763402100000|2025-11-17 17:55:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763402120000|2025-11-17 17:55:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763402130000|2025-11-17 17:55:30|||||||||50
1763402150000|2025-11-17 17:55:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763402210000|2025-11-17 17:56:50|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1763402270000|2025-11-17 17:57:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763402280000|2025-11-17 17:58:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763402370000|2025-11-17 17:59:30|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|3
1763402380000|2025-11-17 17:59:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1763402400000|2025-11-17 18:00:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763402410000|2025-11-17 18:00:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763402430000|2025-11-17 18:00:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1763402440000|2025-11-17 18:00:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763402460000|2025-11-17 18:01:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|22
1763402520000|2025-11-17 18:02:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763402560000|2025-11-17 18:02:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763402600000|2025-11-17 18:03:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763402690000|2025-11-17 18:04:50|||||||||2
1763402710000|2025-11-17 18:05:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1763402730000|2025-11-17 18:05:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763402760000|2025-11-17 18:06:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763402780000|2025-11-17 18:06:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763402790000|2025-11-17 18:06:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1763402800000|2025-11-17 18:06:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763402910000|2025-11-17 18:08:30|||||||||10
1763402930000|2025-11-17 18:08:50|||||||||132
1763402960000|2025-11-17 18:09:20|||||||||3
1763403000000|2025-11-17 18:10:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|1
1763403070000|2025-11-17 18:11:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1763403080000|2025-11-17 18:11:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763403090000|2025-11-17 18:11:30|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|6
1763403120000|2025-11-17 18:12:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763403140000|2025-11-17 18:12:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763403210000|2025-11-17 18:13:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763403300000|2025-11-17 18:15:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|1
1763403310000|2025-11-17 18:15:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763403320000|2025-11-17 18:15:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763403360000|2025-11-17 18:16:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763403370000|2025-11-17 18:16:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1763403380000|2025-11-17 18:16:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763403470000|2025-11-17 18:17:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763403490000|2025-11-17 18:18:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763403500000|2025-11-17 18:18:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763403690000|2025-11-17 18:21:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763403720000|2025-11-17 18:22:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763403730000|2025-11-17 18:22:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763403780000|2025-11-17 18:23:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1763403900000|2025-11-17 18:25:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1763403960000|2025-11-17 18:26:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763404000000|2025-11-17 18:26:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763404200000|2025-11-17 18:30:00|||||||||55
1763404210000|2025-11-17 18:30:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1763404290000|2025-11-17 18:31:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763404310000|2025-11-17 18:31:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763404350000|2025-11-17 18:32:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763404380000|2025-11-17 18:33:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763404410000|2025-11-17 18:33:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763404490000|2025-11-17 18:34:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1763404530000|2025-11-17 18:35:30|||||||||2
1763404580000|2025-11-17 18:36:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763404650000|2025-11-17 18:37:30|||||||||19
1763404660000|2025-11-17 18:37:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|81
1763404680000|2025-11-17 18:38:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|12
1763404690000|2025-11-17 18:38:10|||||||||4
1763404700000|2025-11-17 18:38:20|||||||||2
1763404800000|2025-11-17 18:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1763404810000|2025-11-17 18:40:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763404830000|2025-11-17 18:40:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1763404890000|2025-11-17 18:41:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763404900000|2025-11-17 18:41:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|9
1763404920000|2025-11-17 18:42:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763405050000|2025-11-17 18:44:10|||||||||56
1763405070000|2025-11-17 18:44:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763405140000|2025-11-17 18:45:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1763405200000|2025-11-17 18:46:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763405220000|2025-11-17 18:47:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1763405260000|2025-11-17 18:47:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1763405280000|2025-11-17 18:48:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1763405340000|2025-11-17 18:49:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1763405380000|2025-11-17 18:49:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1763405470000|2025-11-17 18:51:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1763405500000|2025-11-17 18:51:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763405520000|2025-11-17 18:52:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1763405540000|2025-11-17 18:52:20|||||||||21
1763405580000|2025-11-17 18:53:00|||||||||6
1763405650000|2025-11-17 18:54:10|||||||||1
1763405670000|2025-11-17 18:54:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1763405700000|2025-11-17 18:55:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1763405730000|2025-11-17 18:55:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|110
1763405760000|2025-11-17 18:56:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|10
1763405770000|2025-11-17 18:56:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|1
1763405780000|2025-11-17 18:56:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763405790000|2025-11-17 18:56:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1763405820000|2025-11-17 18:57:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|1
1763405830000|2025-11-17 18:57:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763405860000|2025-11-17 18:57:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763405880000|2025-11-17 18:58:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|144
1763405890000|2025-11-17 18:58:10|||||||||1
1763405950000|2025-11-17 18:59:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|115
1763406000000|2025-11-17 19:00:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|1
1763406010000|2025-11-17 19:00:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763406020000|2025-11-17 19:00:20|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|0
1763406030000|2025-11-17 19:00:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1763406040000|2025-11-17 19:00:40|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1763406050000|2025-11-17 19:00:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406080000|2025-11-17 19:01:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763406110000|2025-11-17 19:01:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406120000|2025-11-17 19:02:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1763406130000|2025-11-17 19:02:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|1
1763406140000|2025-11-17 19:02:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763406160000|2025-11-17 19:02:40|||||||||11
1763406210000|2025-11-17 19:03:30|||||||||8
1763406220000|2025-11-17 19:03:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|95
1763406230000|2025-11-17 19:03:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1763406240000|2025-11-17 19:04:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|58
1763406280000|2025-11-17 19:04:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1763406290000|2025-11-17 19:04:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1763406310000|2025-11-17 19:05:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1763406320000|2025-11-17 19:05:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763406370000|2025-11-17 19:06:10|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1763406380000|2025-11-17 19:06:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763406390000|2025-11-17 19:06:30|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1763406400000|2025-11-17 19:06:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406450000|2025-11-17 19:07:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763406460000|2025-11-17 19:07:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763406470000|2025-11-17 19:07:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406480000|2025-11-17 19:08:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763406490000|2025-11-17 19:08:10|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1763406510000|2025-11-17 19:08:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1763406520000|2025-11-17 19:08:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1763406530000|2025-11-17 19:08:50|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1763406540000|2025-11-17 19:09:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406550000|2025-11-17 19:09:10|19.6|19.52|19.6|19.52|19.6|19.52|19.57|19.49|0
1763406560000|2025-11-17 19:09:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406600000|2025-11-17 19:10:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763406610000|2025-11-17 19:10:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763406630000|2025-11-17 19:10:30|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|0
1763406660000|2025-11-17 19:11:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1763406710000|2025-11-17 19:11:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1763406720000|2025-11-17 19:12:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763406740000|2025-11-17 19:12:20|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|0
1763406750000|2025-11-17 19:12:30|19.6|19.52|19.6|19.52|19.6|19.52|19.57|19.49|0
1763406760000|2025-11-17 19:12:40|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|0
1763406770000|2025-11-17 19:12:50|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|1
1763406780000|2025-11-17 19:13:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763407070000|2025-11-17 19:17:50|||||||||5
1763407120000|2025-11-17 19:18:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|24
1763407130000|2025-11-17 19:18:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763407160000|2025-11-17 19:19:20|||||||||1
1763407180000|2025-11-17 19:19:40|||||||||1
1763407200000|2025-11-17 19:20:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|39
1763407210000|2025-11-17 19:20:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|1
1763407230000|2025-11-17 19:20:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763407240000|2025-11-17 19:20:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763407260000|2025-11-17 19:21:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1763407310000|2025-11-17 19:21:50|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1763407320000|2025-11-17 19:22:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|1
1763407340000|2025-11-17 19:22:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763407360000|2025-11-17 19:22:40|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1763407390000|2025-11-17 19:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763407400000|2025-11-17 19:23:20|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|0
1763407410000|2025-11-17 19:23:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1763407420000|2025-11-17 19:23:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|50
1763407440000|2025-11-17 19:24:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1763407450000|2025-11-17 19:24:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1763407470000|2025-11-17 19:24:30|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|0
1763407480000|2025-11-17 19:24:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763407490000|2025-11-17 19:24:50|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|0
1763407500000|2025-11-17 19:25:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1763407520000|2025-11-17 19:25:20|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|0
1763407540000|2025-11-17 19:25:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763407590000|2025-11-17 19:26:30|||||||||51
1763407650000|2025-11-17 19:27:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1763407660000|2025-11-17 19:27:40|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1763407670000|2025-11-17 19:27:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|21
1763407680000|2025-11-17 19:28:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763407690000|2025-11-17 19:28:10|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|12
1763407700000|2025-11-17 19:28:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763407710000|2025-11-17 19:28:30|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|0
1763407730000|2025-11-17 19:28:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763407740000|2025-11-17 19:29:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1763407790000|2025-11-17 19:29:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1763407800000|2025-11-17 19:30:00|||||||||5
1763407810000|2025-11-17 19:30:10|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|2
1763407820000|2025-11-17 19:30:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763407840000|2025-11-17 19:30:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763407850000|2025-11-17 19:30:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763407860000|2025-11-17 19:31:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1763407970000|2025-11-17 19:32:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|44
1763407980000|2025-11-17 19:33:00|19.7|19.62|19.67|19.59|19.72|19.64|19.67|19.59|65
1763407990000|2025-11-17 19:33:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763408040000|2025-11-17 19:34:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1763408060000|2025-11-17 19:34:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763408160000|2025-11-17 19:36:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1763408190000|2025-11-17 19:36:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763408210000|2025-11-17 19:36:50|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|0
1763408220000|2025-11-17 19:37:00|19.7|19.62|19.7|19.62|19.7|19.62|19.67|19.59|0
1763408240000|2025-11-17 19:37:20|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1763408280000|2025-11-17 19:38:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763408290000|2025-11-17 19:38:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763408300000|2025-11-17 19:38:20|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1763408310000|2025-11-17 19:38:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1763408360000|2025-11-17 19:39:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763408370000|2025-11-17 19:39:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763408380000|2025-11-17 19:39:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763408390000|2025-11-17 19:39:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1763408440000|2025-11-17 19:40:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763408450000|2025-11-17 19:40:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763408470000|2025-11-17 19:41:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1763408480000|2025-11-17 19:41:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763408490000|2025-11-17 19:41:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1763408500000|2025-11-17 19:41:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763408520000|2025-11-17 19:42:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1763408530000|2025-11-17 19:42:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1763408540000|2025-11-17 19:42:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763408560000|2025-11-17 19:42:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1763408570000|2025-11-17 19:42:50|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|70
1763408580000|2025-11-17 19:43:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763408590000|2025-11-17 19:43:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1763408600000|2025-11-17 19:43:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763408640000|2025-11-17 19:44:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763408660000|2025-11-17 19:44:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763408670000|2025-11-17 19:44:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763408700000|2025-11-17 19:45:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1763408710000|2025-11-17 19:45:10|||||||||29
1763408720000|2025-11-17 19:45:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763408750000|2025-11-17 19:45:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1763408760000|2025-11-17 19:46:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1763408770000|2025-11-17 19:46:10|||||||||3
1763408800000|2025-11-17 19:46:40|||||||||6
1763408820000|2025-11-17 19:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|14
1763408830000|2025-11-17 19:47:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763408840000|2025-11-17 19:47:20|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1763408850000|2025-11-17 19:47:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1763408870000|2025-11-17 19:47:50|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1763408880000|2025-11-17 19:48:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763408890000|2025-11-17 19:48:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763408910000|2025-11-17 19:48:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763408950000|2025-11-17 19:49:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763408960000|2025-11-17 19:49:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763408970000|2025-11-17 19:49:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1763408980000|2025-11-17 19:49:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1763408990000|2025-11-17 19:49:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763409000000|2025-11-17 19:50:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763409010000|2025-11-17 19:50:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1763409020000|2025-11-17 19:50:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763409040000|2025-11-17 19:50:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1763409060000|2025-11-17 19:51:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763409070000|2025-11-17 19:51:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|17
1763409080000|2025-11-17 19:51:20|||||||||3
1763409100000|2025-11-17 19:51:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|35
1763409110000|2025-11-17 19:51:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763409140000|2025-11-17 19:52:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1763409150000|2025-11-17 19:52:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763409180000|2025-11-17 19:53:00|||||||||4
1763409220000|2025-11-17 19:53:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1763409240000|2025-11-17 19:54:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1763409250000|2025-11-17 19:54:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763409260000|2025-11-17 19:54:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1763409340000|2025-11-17 19:55:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763409350000|2025-11-17 19:55:50|||||||||56
1763409360000|2025-11-17 19:56:00|||||||||1
1763409370000|2025-11-17 19:56:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1763409380000|2025-11-17 19:56:20|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|1
1763409390000|2025-11-17 19:56:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763409420000|2025-11-17 19:57:00|||||||||72
1763409430000|2025-11-17 19:57:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|22
1763409440000|2025-11-17 19:57:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|11
1763409480000|2025-11-17 19:58:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|12
1763409490000|2025-11-17 19:58:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1763409500000|2025-11-17 19:58:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763409510000|2025-11-17 19:58:30|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1763409520000|2025-11-17 19:58:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763409530000|2025-11-17 19:58:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763409540000|2025-11-17 19:59:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|7
1763409570000|2025-11-17 19:59:30|20|19.92|19.97|19.89|20|19.92|19.97|19.89|89
1763409600000|2025-11-17 20:00:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1763409610000|2025-11-17 20:00:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1763409620000|2025-11-17 20:00:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1763409630000|2025-11-17 20:00:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1763409660000|2025-11-17 20:01:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1763409710000|2025-11-17 20:01:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763409730000|2025-11-17 20:02:10|||||||||3
1763409780000|2025-11-17 20:03:00|20|19.92|20|19.92|20.02|19.94|20|19.92|3
1763409800000|2025-11-17 20:03:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1763409810000|2025-11-17 20:03:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1763409850000|2025-11-17 20:04:10|20|19.92|20|19.92|20|19.92|20|19.92|4
1763409890000|2025-11-17 20:04:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763409900000|2025-11-17 20:05:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1763409910000|2025-11-17 20:05:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1763409920000|2025-11-17 20:05:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763409930000|2025-11-17 20:05:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1763409950000|2025-11-17 20:05:50|19.92|19.84|19.95|19.87|19.95|19.87|19.9|19.82|0
1763409970000|2025-11-17 20:06:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1763409980000|2025-11-17 20:06:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1763409990000|2025-11-17 20:06:30|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1763410000000|2025-11-17 20:06:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410010000|2025-11-17 20:06:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|6
1763410020000|2025-11-17 20:07:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1763410040000|2025-11-17 20:07:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763410060000|2025-11-17 20:07:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1763410070000|2025-11-17 20:07:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1763410120000|2025-11-17 20:08:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410140000|2025-11-17 20:09:00|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|36
1763410150000|2025-11-17 20:09:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763410160000|2025-11-17 20:09:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1763410170000|2025-11-17 20:09:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1763410190000|2025-11-17 20:09:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1763410200000|2025-11-17 20:10:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|3
1763410210000|2025-11-17 20:10:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1763410220000|2025-11-17 20:10:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1763410230000|2025-11-17 20:10:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1763410280000|2025-11-17 20:11:20|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|1
1763410290000|2025-11-17 20:11:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1763410320000|2025-11-17 20:12:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763410330000|2025-11-17 20:12:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763410340000|2025-11-17 20:12:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1763410360000|2025-11-17 20:12:40|19.85|19.77|19.87|19.79|19.87|19.79|19.82|19.74|0
1763410380000|2025-11-17 20:13:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763410390000|2025-11-17 20:13:10|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|0
1763410430000|2025-11-17 20:13:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763410440000|2025-11-17 20:14:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410460000|2025-11-17 20:14:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1763410500000|2025-11-17 20:15:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|0
1763410510000|2025-11-17 20:15:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763410520000|2025-11-17 20:15:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410530000|2025-11-17 20:15:30|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|8
1763410590000|2025-11-17 20:16:30|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1763410600000|2025-11-17 20:16:40|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1763410620000|2025-11-17 20:17:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1763410630000|2025-11-17 20:17:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410640000|2025-11-17 20:17:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763410650000|2025-11-17 20:17:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410680000|2025-11-17 20:18:00|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|1
1763410700000|2025-11-17 20:18:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1763410710000|2025-11-17 20:18:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1763410720000|2025-11-17 20:18:40|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|0
1763410740000|2025-11-17 20:19:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|0
1763410750000|2025-11-17 20:19:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763410780000|2025-11-17 20:19:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1763410790000|2025-11-17 20:19:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763410810000|2025-11-17 20:20:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763410870000|2025-11-17 20:21:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763410880000|2025-11-17 20:21:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763410890000|2025-11-17 20:21:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1763410930000|2025-11-17 20:22:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1763410940000|2025-11-17 20:22:20|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1763410950000|2025-11-17 20:22:30|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1763410970000|2025-11-17 20:22:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1763410980000|2025-11-17 20:23:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|0
1763410990000|2025-11-17 20:23:10|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|0
1763411000000|2025-11-17 20:23:20|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|0
1763411030000|2025-11-17 20:23:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1763411040000|2025-11-17 20:24:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411070000|2025-11-17 20:24:30|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|0
1763411080000|2025-11-17 20:24:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411130000|2025-11-17 20:25:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|6
1763411170000|2025-11-17 20:26:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763411180000|2025-11-17 20:26:20|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|0
1763411200000|2025-11-17 20:26:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763411210000|2025-11-17 20:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763411220000|2025-11-17 20:27:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411230000|2025-11-17 20:27:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763411240000|2025-11-17 20:27:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411280000|2025-11-17 20:28:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763411350000|2025-11-17 20:29:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763411360000|2025-11-17 20:29:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763411400000|2025-11-17 20:30:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1763411410000|2025-11-17 20:30:10|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1763411430000|2025-11-17 20:30:30|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1763411440000|2025-11-17 20:30:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763411450000|2025-11-17 20:30:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763411480000|2025-11-17 20:31:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763411490000|2025-11-17 20:31:30|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1763411500000|2025-11-17 20:31:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1763411520000|2025-11-17 20:32:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|2
1763411530000|2025-11-17 20:32:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763411540000|2025-11-17 20:32:20|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|0
1763411560000|2025-11-17 20:32:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411590000|2025-11-17 20:33:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763411600000|2025-11-17 20:33:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763411610000|2025-11-17 20:33:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1763411620000|2025-11-17 20:33:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411640000|2025-11-17 20:34:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|0
1763411680000|2025-11-17 20:34:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411690000|2025-11-17 20:34:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763411710000|2025-11-17 20:35:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763411720000|2025-11-17 20:35:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1763411730000|2025-11-17 20:35:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763411780000|2025-11-17 20:36:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|51
1763411790000|2025-11-17 20:36:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763411820000|2025-11-17 20:37:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763411860000|2025-11-17 20:37:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763411890000|2025-11-17 20:38:10|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1763411900000|2025-11-17 20:38:20|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1763411920000|2025-11-17 20:38:40|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1763412020000|2025-11-17 20:40:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763412060000|2025-11-17 20:41:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763412070000|2025-11-17 20:41:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1763412090000|2025-11-17 20:41:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1763412100000|2025-11-17 20:41:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1763412110000|2025-11-17 20:41:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1763412120000|2025-11-17 20:42:00|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|1
1763412130000|2025-11-17 20:42:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763412210000|2025-11-17 20:43:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763412220000|2025-11-17 20:43:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1763412260000|2025-11-17 20:44:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1763412280000|2025-11-17 20:44:40|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1763412320000|2025-11-17 20:45:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1763412330000|2025-11-17 20:45:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|11
1763412340000|2025-11-17 20:45:40|||||||||3
1763412350000|2025-11-17 20:45:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763412360000|2025-11-17 20:46:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|1
1763412380000|2025-11-17 20:46:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1763412400000|2025-11-17 20:46:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763412420000|2025-11-17 20:47:00|19.7|19.62|19.62|19.54|19.7|19.62|19.62|19.54|24
1763412430000|2025-11-17 20:47:10|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|2
1763412450000|2025-11-17 20:47:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|24
1763412460000|2025-11-17 20:47:40|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|34
1763412470000|2025-11-17 20:47:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763412480000|2025-11-17 20:48:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1763412600000|2025-11-17 20:50:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|6
1763412620000|2025-11-17 20:50:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1763412630000|2025-11-17 20:50:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|11
1763412660000|2025-11-17 20:51:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|1
1763412670000|2025-11-17 20:51:10|||||||||9
1763412680000|2025-11-17 20:51:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1763412700000|2025-11-17 20:51:40|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|0
1763412710000|2025-11-17 20:51:50|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1763412720000|2025-11-17 20:52:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763412730000|2025-11-17 20:52:10|||||||||3
1763412750000|2025-11-17 20:52:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|500
1763412790000|2025-11-17 20:53:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|29
1763412800000|2025-11-17 20:53:20|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1763412850000|2025-11-17 20:54:10|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|2
1763412860000|2025-11-17 20:54:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1763412880000|2025-11-17 20:54:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|9
1763412890000|2025-11-17 20:54:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|2
1763412900000|2025-11-17 20:55:00|19.77|19.69|19.72|19.64|19.77|19.69|19.7|19.62|11
1763412910000|2025-11-17 20:55:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|11
1763412960000|2025-11-17 20:56:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1763413000000|2025-11-17 20:56:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|13
1763413010000|2025-11-17 20:56:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1763413020000|2025-11-17 20:57:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1763413060000|2025-11-17 20:57:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1763413080000|2025-11-17 20:58:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|9
1763413100000|2025-11-17 20:58:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763413110000|2025-11-17 20:58:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1763413130000|2025-11-17 20:58:50|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|11
1763413140000|2025-11-17 20:59:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|3
1763413150000|2025-11-17 20:59:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|11
1763413160000|2025-11-17 20:59:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763413170000|2025-11-17 20:59:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763413180000|2025-11-17 20:59:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763413190000|2025-11-17 20:59:50|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1763424900000|2025-11-18 00:15:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1763425000000|2025-11-18 00:16:40||19.73||19.73||19.73||19.68|0
1763425090000|2025-11-18 00:18:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1763425150000|2025-11-18 00:19:10|19.94|19.86|20|19.75|20|19.86|19.94|19.75|0
1763425200000|2025-11-18 00:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763425260000|2025-11-18 00:21:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1763425300000|2025-11-18 00:21:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763425350000|2025-11-18 00:22:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1763425580000|2025-11-18 00:26:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1763425960000|2025-11-18 00:32:40|19.94|19.86|19.94|19.86|20.05|19.86|19.94|19.8|0
1763425980000|2025-11-18 00:33:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1763426000000|2025-11-18 00:33:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426030000|2025-11-18 00:33:50|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1763426060000|2025-11-18 00:34:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426070000|2025-11-18 00:34:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1763426080000|2025-11-18 00:34:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426090000|2025-11-18 00:34:50|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1763426100000|2025-11-18 00:35:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426110000|2025-11-18 00:35:10|20.05|19.8|19.94|19.86|20.05|19.86|19.94|19.8|0
1763426190000|2025-11-18 00:36:30|20.05|19.8|19.94|19.86|20.05|19.86|19.94|19.8|0
1763426220000|2025-11-18 00:37:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1763426270000|2025-11-18 00:37:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426360000|2025-11-18 00:39:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1763426370000|2025-11-18 00:39:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426420000|2025-11-18 00:40:20|20|19.75|20|19.75|20|19.86|19.94|19.75|0
1763426430000|2025-11-18 00:40:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426440000|2025-11-18 00:40:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1763426450000|2025-11-18 00:40:50|19.94|19.86|20|19.75|20|19.86|19.94|19.75|0
1763426510000|2025-11-18 00:41:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426560000|2025-11-18 00:42:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1763426570000|2025-11-18 00:42:50|19.94|19.86|20|19.75|20|19.86|19.94|19.75|0
1763426580000|2025-11-18 00:43:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426750000|2025-11-18 00:45:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1763426760000|2025-11-18 00:46:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1763426770000|2025-11-18 00:46:10|20|19.75|19.94|19.86|20|19.86|19.94|19.75|0
1763426790000|2025-11-18 00:46:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1763426850000|2025-11-18 00:47:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1763426900000|2025-11-18 00:48:20|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1763426910000|2025-11-18 00:48:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1763427020000|2025-11-18 00:50:20|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1763427030000|2025-11-18 00:50:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1763427050000|2025-11-18 00:50:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1763427060000|2025-11-18 00:51:00|19.98|19.73|19.98|19.73|20|19.75|19.98|19.73|0
1763427360000|2025-11-18 00:56:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763427460000|2025-11-18 00:57:40|19.89|19.81|19.89|19.81|19.95|19.81|19.89|19.7|0
1763427660000|2025-11-18 01:01:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763427720000|2025-11-18 01:02:00|19.89|19.81|19.95|19.7|19.95|19.81|19.89|19.7|0
1763427730000|2025-11-18 01:02:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763427750000|2025-11-18 01:02:30|19.94|19.86|19.89|19.81|20|19.86|19.89|19.75|0
1763427770000|2025-11-18 01:02:50|19.92|19.84|19.89|19.81|20|19.86|19.89|19.75|0
1763427780000|2025-11-18 01:03:00|19.94|19.86|19.89|19.81|20|19.86|19.89|19.75|0
1763427800000|2025-11-18 01:03:20|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|0
1763427820000|2025-11-18 01:03:40|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|0
1763427840000|2025-11-18 01:04:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763427890000|2025-11-18 01:04:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763427900000|2025-11-18 01:05:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763427910000|2025-11-18 01:05:10|19.95|19.7|19.95|19.7|19.95|19.81|19.89|19.7|0
1763427980000|2025-11-18 01:06:20|19.93|19.68|19.93|19.68|19.95|19.7|19.93|19.68|0
1763427990000|2025-11-18 01:06:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763428160000|2025-11-18 01:09:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763428190000|2025-11-18 01:09:50|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1763428200000|2025-11-18 01:10:00|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1763428240000|2025-11-18 01:10:40|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1763428250000|2025-11-18 01:10:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763428290000|2025-11-18 01:11:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763428310000|2025-11-18 01:11:50|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1763428320000|2025-11-18 01:12:00|19.95|19.7|19.89|19.81|19.95|19.81|19.89|19.7|0
1763428360000|2025-11-18 01:12:40|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763428510000|2025-11-18 01:15:10|19.93|19.68|19.95|19.7|19.95|19.7|19.93|19.68|0
1763428560000|2025-11-18 01:16:00|19.93|19.68|19.95|19.7|19.95|19.7|19.93|19.68|0
1763428570000|2025-11-18 01:16:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763428580000|2025-11-18 01:16:20|19.95|19.7|19.93|19.68|19.95|19.7|19.93|19.68|0
1763428640000|2025-11-18 01:17:20|19.95|19.7|19.93|19.68|19.95|19.7|19.93|19.68|0
1763428700000|2025-11-18 01:18:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763428710000|2025-11-18 01:18:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763428730000|2025-11-18 01:18:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763428760000|2025-11-18 01:19:20|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763428820000|2025-11-18 01:20:20|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763428880000|2025-11-18 01:21:20|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763428940000|2025-11-18 01:22:20|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429000000|2025-11-18 01:23:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763429050000|2025-11-18 01:24:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763429060000|2025-11-18 01:24:20|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429120000|2025-11-18 01:25:20|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429180000|2025-11-18 01:26:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763429190000|2025-11-18 01:26:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763429250000|2025-11-18 01:27:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429310000|2025-11-18 01:28:30|19.84|19.76|19.93|19.68|19.93|19.76|19.84|19.65|0
1763429320000|2025-11-18 01:28:40|19.9|19.65|19.93|19.68|19.93|19.68|19.9|19.65|0
1763429370000|2025-11-18 01:29:30|19.95|19.7|19.93|19.68|19.95|19.7|19.93|19.68|0
1763429400000|2025-11-18 01:30:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763429410000|2025-11-18 01:30:10|19.93|19.68|19.9|19.65|19.93|19.68|19.9|19.65|0
1763429420000|2025-11-18 01:30:20|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763429430000|2025-11-18 01:30:30|19.95|19.7|19.93|19.68|19.95|19.7|19.93|19.68|0
1763429440000|2025-11-18 01:30:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763429450000|2025-11-18 01:30:50|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763429460000|2025-11-18 01:31:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1763429470000|2025-11-18 01:31:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763429480000|2025-11-18 01:31:20|19.9|19.65|19.9|19.65|19.93|19.68|19.9|19.65|0
1763429490000|2025-11-18 01:31:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429550000|2025-11-18 01:32:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429610000|2025-11-18 01:33:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429670000|2025-11-18 01:34:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429730000|2025-11-18 01:35:30|19.84|19.76|19.9|19.65|19.9|19.76|19.82|19.65|0
1763429790000|2025-11-18 01:36:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429850000|2025-11-18 01:37:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429910000|2025-11-18 01:38:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763429970000|2025-11-18 01:39:30|19.84|19.76|19.93|19.68|19.93|19.76|19.84|19.65|0
1763429980000|2025-11-18 01:39:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763430030000|2025-11-18 01:40:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763430090000|2025-11-18 01:41:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763430150000|2025-11-18 01:42:30|19.84|19.76|19.79|19.71|19.9|19.76|19.79|19.65|0
1763430160000|2025-11-18 01:42:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763430210000|2025-11-18 01:43:30|19.84|19.76|19.93|19.68|19.93|19.76|19.84|19.65|0
1763430220000|2025-11-18 01:43:40|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1763430240000|2025-11-18 01:44:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763430270000|2025-11-18 01:44:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763430300000|2025-11-18 01:45:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763430310000|2025-11-18 01:45:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1763430330000|2025-11-18 01:45:30|19.84|19.76|19.9|19.65|19.9|19.76|19.84|19.65|0
1763430390000|2025-11-18 01:46:30|19.84|19.76|19.79|19.71|19.9|19.76|19.79|19.65|0
1763430400000|2025-11-18 01:46:40|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1763430450000|2025-11-18 01:47:30|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1763430510000|2025-11-18 01:48:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1763430610000|2025-11-18 01:50:10|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1763430650000|2025-11-18 01:50:50|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1763430690000|2025-11-18 01:51:30|19.88|19.63|19.88|19.58|19.88|19.63|19.88|19.58|0
1763430700000|2025-11-18 01:51:40|19.83||19.83||19.83||19.83||0
1763430740000|2025-11-18 01:52:20|19.88||19.88||19.88||19.88||0
1763430750000|2025-11-18 01:52:30|19.83|19.63|19.83|19.58|19.83|19.63|19.83|19.58|0
1763430950000|2025-11-18 01:55:50|19.69|19.61|19.83|19.58|19.83|19.61|19.69|19.55|0
1763430960000|2025-11-18 01:56:00|19.67|19.59|19.8|19.55|19.83|19.59|19.67|19.5|0
1763430970000|2025-11-18 01:56:10|19.83|19.58|19.83|19.58|19.83|19.61|19.67|19.58|1
1763431200000|2025-11-18 02:00:00|19.88||19.88||19.88||19.88||0
1763431210000|2025-11-18 02:00:10||19.63||19.58||19.63||19.58|0
1763431220000|2025-11-18 02:00:20||19.63||19.63||19.63||19.63|0
1763431230000|2025-11-18 02:00:30||19.58||19.63||19.63||19.58|0
1763431250000|2025-11-18 02:00:50||19.58||19.58||19.58||19.58|0
1763431260000|2025-11-18 02:01:00|19.83||19.83||19.83||19.83||0
1763431280000|2025-11-18 02:01:20|19.88|19.63|19.9|19.6|19.9|19.63|19.88|19.58|0
1763431290000|2025-11-18 02:01:30|19.88|19.58|19.88|19.58|19.88|19.63|19.88|19.58|0
1763431300000|2025-11-18 02:01:40|19.83|19.63|19.83|19.58|19.83|19.63|19.83|19.58|0
1763431310000|2025-11-18 02:01:50|19.88||19.88||19.88||19.88||0
1763431320000|2025-11-18 02:02:00||19.63||19.63||19.63||19.63|0
1763431480000|2025-11-18 02:04:40||19.58||19.58||19.58||19.58|0
1763431490000|2025-11-18 02:04:50|19.83||19.83||19.83||19.83||0
1763431560000|2025-11-18 02:06:00|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1763431600000|2025-11-18 02:06:40||19.58||19.58||19.58||19.58|0
1763431610000|2025-11-18 02:06:50|19.83||19.83||19.83||19.83||0
1763431620000|2025-11-18 02:07:00|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1763431640000|2025-11-18 02:07:20||19.58||19.58||19.58||19.58|0
1763431660000|2025-11-18 02:07:40||19.63||19.58||19.63||19.58|0
1763431680000|2025-11-18 02:08:00|19.85|19.63|19.88|19.58|19.88|19.63|19.85|19.58|0
1763431690000|2025-11-18 02:08:10||19.63||19.63||19.63||19.63|0
1763431740000|2025-11-18 02:09:00||19.58||19.58||19.58||19.58|0
1763431750000|2025-11-18 02:09:10|19.83||19.83||19.83||19.83||0
1763431900000|2025-11-18 02:11:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1763432230000|2025-11-18 02:17:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763432430000|2025-11-18 02:20:30|19.91|19.63|19.88|19.63|19.91|19.66|19.88|19.63|0
1763432660000|2025-11-18 02:24:20|19.93||19.88||19.93||19.88||2
1763433010000|2025-11-18 02:30:10|19.86|19.58|19.88|19.63|19.88|19.63|19.86|19.58|0
1763433020000|2025-11-18 02:30:20|19.86|19.58|19.86|19.61|19.86|19.63|19.86|19.58|0
1763433030000|2025-11-18 02:30:30|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1763433060000|2025-11-18 02:31:00|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1763433080000|2025-11-18 02:31:20||19.63||19.68||19.68||19.63|0
1763433100000|2025-11-18 02:31:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1763433130000|2025-11-18 02:32:10|19.93|19.68|19.93|19.63|19.93|19.68|19.93|19.63|0
1763433140000|2025-11-18 02:32:20||19.68||19.63||19.68||19.63|0
1763433150000|2025-11-18 02:32:30|19.88||19.93||19.93||19.88||0
1763433160000|2025-11-18 02:32:40||19.68||19.68||19.68||19.68|0
1763433380000|2025-11-18 02:36:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433430000|2025-11-18 02:37:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433440000|2025-11-18 02:37:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433450000|2025-11-18 02:37:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433460000|2025-11-18 02:37:40|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433470000|2025-11-18 02:37:50|19.9|19.82|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433480000|2025-11-18 02:38:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433520000|2025-11-18 02:38:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433540000|2025-11-18 02:39:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433560000|2025-11-18 02:39:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433630000|2025-11-18 02:40:30|19.96|19.71|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433640000|2025-11-18 02:40:40|19.96|19.71|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433650000|2025-11-18 02:40:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433660000|2025-11-18 02:41:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433700000|2025-11-18 02:41:40|19.96|19.71|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433710000|2025-11-18 02:41:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433720000|2025-11-18 02:42:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433730000|2025-11-18 02:42:10|19.96|19.71|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433780000|2025-11-18 02:43:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433810000|2025-11-18 02:43:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763433820000|2025-11-18 02:43:40|19.96|19.71|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433830000|2025-11-18 02:43:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433840000|2025-11-18 02:44:00|19.9|19.82|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433850000|2025-11-18 02:44:10|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1763433860000|2025-11-18 02:44:20|19.9|19.82|19.9|19.82|19.96|19.82|19.9|19.71|0
1763433880000|2025-11-18 02:44:40|19.96|19.71|19.9|19.82|19.96|19.82|19.9|19.71|0
1763434020000|2025-11-18 02:47:00|19.92|19.84|20.03|19.78|20.03|19.87|19.92|19.76|0
1763434030000|2025-11-18 02:47:10|20.01|19.76|19.95|19.87|20.01|19.87|19.95|19.76|0
1763434170000|2025-11-18 02:49:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763434390000|2025-11-18 02:53:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1763434400000|2025-11-18 02:53:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763434420000|2025-11-18 02:53:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763434440000|2025-11-18 02:54:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1763434450000|2025-11-18 02:54:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1763434460000|2025-11-18 02:54:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763434470000|2025-11-18 02:54:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763434680000|2025-11-18 02:58:00|20|19.92|20|19.92|20|19.92|19.97|19.89|1
1763434730000|2025-11-18 02:58:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1763434790000|2025-11-18 02:59:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1763434820000|2025-11-18 03:00:20|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|4
1763434910000|2025-11-18 03:01:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763434930000|2025-11-18 03:02:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1763434940000|2025-11-18 03:02:20|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763434950000|2025-11-18 03:02:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763435060000|2025-11-18 03:04:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1763435070000|2025-11-18 03:04:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763435080000|2025-11-18 03:04:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1763435110000|2025-11-18 03:05:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763435170000|2025-11-18 03:06:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763435220000|2025-11-18 03:07:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1763435230000|2025-11-18 03:07:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763435260000|2025-11-18 03:07:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1763435270000|2025-11-18 03:07:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763435290000|2025-11-18 03:08:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763435320000|2025-11-18 03:08:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763435340000|2025-11-18 03:09:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1763435400000|2025-11-18 03:10:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1763435430000|2025-11-18 03:10:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763435440000|2025-11-18 03:10:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763435450000|2025-11-18 03:10:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1763435470000|2025-11-18 03:11:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763435480000|2025-11-18 03:11:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763435580000|2025-11-18 03:13:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763435630000|2025-11-18 03:13:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1763435740000|2025-11-18 03:15:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1763435770000|2025-11-18 03:16:10|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763435780000|2025-11-18 03:16:20|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763435790000|2025-11-18 03:16:30|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763435850000|2025-11-18 03:17:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763435860000|2025-11-18 03:17:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1763436110000|2025-11-18 03:21:50|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763436260000|2025-11-18 03:24:20|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763436270000|2025-11-18 03:24:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763436300000|2025-11-18 03:25:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1763436430000|2025-11-18 03:27:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763436440000|2025-11-18 03:27:20|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1763436540000|2025-11-18 03:29:00|20.1|20.02|20.1|20.02|20.16|20.02|20.1|19.91|0
1763436590000|2025-11-18 03:29:50|20.15|20.07|20.15|20.07|20.15|20.07|20.1|20.02|0
1763436600000|2025-11-18 03:30:00|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|0
1763436730000|2025-11-18 03:32:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763436790000|2025-11-18 03:33:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1763436870000|2025-11-18 03:34:30|20.16|19.91|20.1|20.02|20.16|20.02|20.1|19.91|1
1763437010000|2025-11-18 03:36:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763437020000|2025-11-18 03:37:00|20.21|19.96|20.1|20.02|20.21|20.02|20.1|19.96|0
1763437130000|2025-11-18 03:38:50|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1763437200000|2025-11-18 03:40:00|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1763437320000|2025-11-18 03:42:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1763437380000|2025-11-18 03:43:00|20.15|20.07|20.1|20.02|20.21|20.07|20.1|19.96|0
1763437390000|2025-11-18 03:43:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1763437600000|2025-11-18 03:46:40|20.21|19.96|20.1|20.02|20.21|20.02|20.1|19.96|2
1763437680000|2025-11-18 03:48:00|20.21|19.96|20.15|20.07|20.21|20.07|20.15|19.96|0
1763437850000|2025-11-18 03:50:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1763437870000|2025-11-18 03:51:10|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763437880000|2025-11-18 03:51:20|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763437890000|2025-11-18 03:51:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763437940000|2025-11-18 03:52:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1763437950000|2025-11-18 03:52:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763438020000|2025-11-18 03:53:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763438070000|2025-11-18 03:54:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763438140000|2025-11-18 03:55:40|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1763438160000|2025-11-18 03:56:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1763438200000|2025-11-18 03:56:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763438270000|2025-11-18 03:57:50|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438290000|2025-11-18 03:58:10|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438300000|2025-11-18 03:58:20|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438320000|2025-11-18 03:58:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763438340000|2025-11-18 03:59:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763438370000|2025-11-18 03:59:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763438400000|2025-11-18 04:00:00|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|0
1763438410000|2025-11-18 04:00:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763438450000|2025-11-18 04:00:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763438660000|2025-11-18 04:04:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763438750000|2025-11-18 04:05:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763438760000|2025-11-18 04:06:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438780000|2025-11-18 04:06:20|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438790000|2025-11-18 04:06:30|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|0
1763438810000|2025-11-18 04:06:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1763438830000|2025-11-18 04:07:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763438840000|2025-11-18 04:07:20|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438890000|2025-11-18 04:08:10|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1763438900000|2025-11-18 04:08:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763438980000|2025-11-18 04:09:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1763439000000|2025-11-18 04:10:00|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|2
1763439010000|2025-11-18 04:10:10|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1763439020000|2025-11-18 04:10:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763439040000|2025-11-18 04:10:40|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1763439050000|2025-11-18 04:10:50|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1763439060000|2025-11-18 04:11:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1763439070000|2025-11-18 04:11:10|20.3|20.22|20.3|20.22|20.3|20.22|20.27|20.19|0
1763439080000|2025-11-18 04:11:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763439100000|2025-11-18 04:11:40|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|5
1763439110000|2025-11-18 04:11:50|20.3|20.22|20.3|20.22|20.36|20.22|20.3|20.11|0
1763439410000|2025-11-18 04:16:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763439420000|2025-11-18 04:17:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763439440000|2025-11-18 04:17:20|20.38|20.13|20.37|20.29|20.38|20.29|20.35|20.13|4
1763439460000|2025-11-18 04:17:40|20.08|19.78|20.38|20.13|20.38|20.13|20.08|19.78|11
1763439470000|2025-11-18 04:17:50|20.41|20.16|20.38|20.13|20.41|20.16|20.38|20.13|0
1763439490000|2025-11-18 04:18:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1763439600000|2025-11-18 04:20:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1763439630000|2025-11-18 04:20:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1763439640000|2025-11-18 04:20:40|20.38|20.13|20.38|20.13|20.41|20.16|20.38|20.13|0
1763439650000|2025-11-18 04:20:50|20.41|20.16|20.38|20.13|20.41|20.16|20.38|20.13|0
1763439660000|2025-11-18 04:21:00|20.41|20.16|20.38|20.13|20.41|20.16|20.38|20.13|0
1763439900000|2025-11-18 04:25:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1763439910000|2025-11-18 04:25:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763439920000|2025-11-18 04:25:20|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1763439960000|2025-11-18 04:26:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1763439990000|2025-11-18 04:26:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|2
1763440000000|2025-11-18 04:26:40|20.28|20.06|20.31|20.06|20.31|20.06|20.28|20.06|0
1763440080000|2025-11-18 04:28:00|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1763440090000|2025-11-18 04:28:10||19.98||19.98||19.98||19.98|0
1763440120000|2025-11-18 04:28:40||20.03||20.03||20.03||20.03|0
1763440150000|2025-11-18 04:29:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1763440310000|2025-11-18 04:31:50|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1763440370000|2025-11-18 04:32:50||19.98||19.98||19.98||19.98|0
1763440390000|2025-11-18 04:33:10|20.21|19.96|19.96|19.66|20.21|19.96|19.96|19.66|0
1763440400000|2025-11-18 04:33:20|20.16|19.91|20.16|19.91|20.16|19.91|19.96|19.66|0
1763440410000|2025-11-18 04:33:30|19.96|19.66|20.04|19.74|20.16|19.91|19.96|19.66|0
1763440450000|2025-11-18 04:34:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1763440520000|2025-11-18 04:35:20|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1763440540000|2025-11-18 04:35:40|20.11|19.81|20.23|19.98|20.23|19.98|19.99|19.69|0
1763440550000|2025-11-18 04:35:50|20.09|19.79|20.04|19.74|20.26|20.17|19.96|19.69|2
1763440570000|2025-11-18 04:36:10|20.3|20.22|20.01|19.71|20.3|20.22|20.01|19.71|2
1763440580000|2025-11-18 04:36:20|20.27|20.19|20.36|20.06|20.36|20.19|20.04|19.74|6
1763440590000|2025-11-18 04:36:30|20.09|19.79|20.31|20.06|20.33|20.19|20.09|19.79|1
1763440610000|2025-11-18 04:36:50|20.36|20.11|20.33|20.08|20.36|20.11|20.33|20.08|0
1763440620000|2025-11-18 04:37:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763440640000|2025-11-18 04:37:20|20.25|20.17|20.36|20.11|20.36|20.17|20.25|20.08|0
1763440650000|2025-11-18 04:37:30|20.33|20.08|20.31|20.06|20.33|20.08|20.31|20.06|0
1763440710000|2025-11-18 04:38:30|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|0
1763440720000|2025-11-18 04:38:40|20.31|20.06|20.31|20.06|20.31|20.22|20.27|20.06|0
1763440730000|2025-11-18 04:38:50|||||||||9
1763440740000|2025-11-18 04:39:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1763440750000|2025-11-18 04:39:10|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|9
1763440850000|2025-11-18 04:40:50|20.36|20.11|20.33|20.08|20.36|20.11|20.33|20.08|0
1763440880000|2025-11-18 04:41:20|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763440900000|2025-11-18 04:41:40|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763440910000|2025-11-18 04:41:50|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763441110000|2025-11-18 04:45:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763441130000|2025-11-18 04:45:30|20.31|20.06|20.29|20.04|20.31|20.12|20.2|20.04|0
1763441140000|2025-11-18 04:45:40|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763441180000|2025-11-18 04:46:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763441410000|2025-11-18 04:50:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763441420000|2025-11-18 04:50:20|20.14|19.84|20.19|19.89|20.21|19.91|20.14|19.84|1
1763441430000|2025-11-18 04:50:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1763441480000|2025-11-18 04:51:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1763441660000|2025-11-18 04:54:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1763441810000|2025-11-18 04:56:50|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1763441830000|2025-11-18 04:57:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1763442150000|2025-11-18 05:02:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1763442180000|2025-11-18 05:03:00|20.21|19.91|20.24|19.94|20.24|19.94|20.21|19.91|0
1763442210000|2025-11-18 05:03:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1763442340000|2025-11-18 05:05:40|||||||||2
1763442350000|2025-11-18 05:05:50|||||||||5
1763442420000|2025-11-18 05:07:00|||||||||7
1763442980000|2025-11-18 05:16:20|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1763443000000|2025-11-18 05:16:40|20.26|20.01|20.23|20.15|20.26|20.15|20.2|20.01|1
1763443010000|2025-11-18 05:16:50|20.2|20.12|20.19|19.89|20.2|20.12|20.19|19.89|0
1763443050000|2025-11-18 05:17:30|20.16|19.86|20.16|19.86|20.16|19.86|20.16|19.86|0
1763443080000|2025-11-18 05:18:00|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1763443940000|2025-11-18 05:32:20|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1763444200000|2025-11-18 05:36:40|20.29|19.99|20.29|20.04|20.29|20.04|20.29|19.99|0
1763444430000|2025-11-18 05:40:30|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763444510000|2025-11-18 05:41:50|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1763444530000|2025-11-18 05:42:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1763445140000|2025-11-18 05:52:20|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1763445150000|2025-11-18 05:52:30|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|0
1763445180000|2025-11-18 05:53:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763445200000|2025-11-18 05:53:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763445630000|2025-11-18 06:00:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|2
1763445650000|2025-11-18 06:00:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1763445820000|2025-11-18 06:03:40|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1763445840000|2025-11-18 06:04:00|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|0
1763445850000|2025-11-18 06:04:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763445860000|2025-11-18 06:04:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763445880000|2025-11-18 06:04:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763445930000|2025-11-18 06:05:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1763445950000|2025-11-18 06:05:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763446030000|2025-11-18 06:07:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|8
1763446370000|2025-11-18 06:12:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1763446390000|2025-11-18 06:13:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1763446400000|2025-11-18 06:13:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763446430000|2025-11-18 06:13:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763446490000|2025-11-18 06:14:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|2
1763446520000|2025-11-18 06:15:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763446590000|2025-11-18 06:16:30|20.3|20.22|20.3|20.22|20.36|20.22|20.3|20.11|0
1763446630000|2025-11-18 06:17:10|20.36|20.11|20.3|20.22|20.36|20.22|20.3|20.11|0
1763446640000|2025-11-18 06:17:20|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1763446650000|2025-11-18 06:17:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763446660000|2025-11-18 06:17:40|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1763446680000|2025-11-18 06:18:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763446800000|2025-11-18 06:20:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763446840000|2025-11-18 06:20:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763447000000|2025-11-18 06:23:20|20.33|20.25|20.36|20.11|20.36|20.25|20.29|20.04|1
1763447070000|2025-11-18 06:24:30|20.33|20.25|20.36|20.11|20.36|20.25|20.33|20.11|0
1763447100000|2025-11-18 06:25:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|9
1763447160000|2025-11-18 06:26:00|20.44||20.39||20.44||20.39||0
1763447170000|2025-11-18 06:26:10|||||||||9
1763447390000|2025-11-18 06:29:50||20.09||20.09||20.09||20.09|0
1763447400000|2025-11-18 06:30:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1763447430000|2025-11-18 06:30:30|20.39||20.44||20.44||20.39||0
1763447630000|2025-11-18 06:33:50||20.19||20.19||20.19||20.19|0
1763447720000|2025-11-18 06:35:20|20.46|20.21|20.35|20.27|20.51|20.32|20.35|20.21|1
1763447750000|2025-11-18 06:35:50|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1763447760000|2025-11-18 06:36:00|20.49|20.24|20.51|20.26|20.51|20.32|20.4|20.24|0
1763447780000|2025-11-18 06:36:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1763447790000|2025-11-18 06:36:30|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1763447820000|2025-11-18 06:37:00|||||||||2
1763447830000|2025-11-18 06:37:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|6
1763447850000|2025-11-18 06:37:30|20.51|20.26|20.45|20.37|20.51|20.37|20.45|20.26|0
1763447860000|2025-11-18 06:37:40|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1763447880000|2025-11-18 06:38:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763448000000|2025-11-18 06:40:00|20.51|20.26|20.45|20.37|20.51|20.37|20.45|20.26|0
1763448030000|2025-11-18 06:40:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|1
1763448050000|2025-11-18 06:40:50|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1763448180000|2025-11-18 06:43:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763448280000|2025-11-18 06:44:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1763448390000|2025-11-18 06:46:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1763511300000|2025-11-19 00:15:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1763511310000|2025-11-19 00:15:10|20.81|20.51|20.86|20.56|20.86|20.56|20.81|20.51|0
1763511410000|2025-11-19 00:16:50|20.88|20.58|20.89|20.59|20.91|20.61|20.88|20.58|6
1763511420000|2025-11-19 00:17:00|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1763511430000|2025-11-19 00:17:10|20.93|20.63|20.94|20.64|20.94|20.64|20.91|20.61|0
1763511440000|2025-11-19 00:17:20|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1763511450000|2025-11-19 00:17:30|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1763511460000|2025-11-19 00:17:40|20.94|20.64|20.91|20.61|20.94|20.64|20.91|20.61|0
1763511520000|2025-11-19 00:18:40|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1763511530000|2025-11-19 00:18:50|20.94|20.64|20.91|20.61|20.94|20.64|20.91|20.61|0
1763511540000|2025-11-19 00:19:00|20.94|20.64|20.91|20.61|20.94|20.64|20.91|20.61|0
1763511550000|2025-11-19 00:19:10|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1763511600000|2025-11-19 00:20:00|20.98|20.68|20.96|20.66|20.98|20.68|20.96|20.66|0
1763511610000|2025-11-19 00:20:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1763511630000|2025-11-19 00:20:30|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1763511650000|2025-11-19 00:20:50|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1763511660000|2025-11-19 00:21:00|20.89|20.59|20.91|20.61|20.91|20.61|20.89|20.59|0
1763511680000|2025-11-19 00:21:20|20.89|20.59|20.89|20.59|20.89|20.59|20.84|20.54|0
1763511690000|2025-11-19 00:21:30|20.86|20.56|20.89|20.59|20.89|20.59|20.86|20.56|0
1763511700000|2025-11-19 00:21:40|20.86|20.56|20.89|20.59|20.89|20.59|20.86|20.56|0
1763511710000|2025-11-19 00:21:50|20.91|20.61|20.91|20.61|20.91|20.61|20.91|20.61|0
1763511760000|2025-11-19 00:22:40|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1763511930000|2025-11-19 00:25:30|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1763511950000|2025-11-19 00:25:50|20.81|20.51|20.81|20.51|20.84|20.54|20.81|20.51|0
1763511960000|2025-11-19 00:26:00|20.79|20.49|20.76|20.46|20.79|20.49|20.76|20.46|0
1763511970000|2025-11-19 00:26:10|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1763512090000|2025-11-19 00:28:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1763512100000|2025-11-19 00:28:20|20.79|20.49|20.81|20.51|20.81|20.51|20.79|20.49|0
1763512170000|2025-11-19 00:29:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1763512220000|2025-11-19 00:30:20|||||||||1
1763512230000|2025-11-19 00:30:30|||||||||2
1763512260000|2025-11-19 00:31:00|||||||||1
1763512270000|2025-11-19 00:31:10|20.81|20.51|20.76|20.46|20.84|20.54|20.76|20.46|0
1763512330000|2025-11-19 00:32:10|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1763512340000|2025-11-19 00:32:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763512360000|2025-11-19 00:32:40|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1763512390000|2025-11-19 00:33:10|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1763512410000|2025-11-19 00:33:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763512450000|2025-11-19 00:34:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763512510000|2025-11-19 00:35:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763512520000|2025-11-19 00:35:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763512530000|2025-11-19 00:35:30|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1763512540000|2025-11-19 00:35:40|20.71|20.41|20.71|20.41|20.74|20.44|20.71|20.41|0
1763512550000|2025-11-19 00:35:50|20.74|20.44|20.74|20.44|20.74|20.44|20.71|20.41|0
1763512560000|2025-11-19 00:36:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763512570000|2025-11-19 00:36:10|20.74|20.44|20.74|20.44|20.74|20.44|20.71|20.41|0
1763512580000|2025-11-19 00:36:20|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1763512680000|2025-11-19 00:38:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763512690000|2025-11-19 00:38:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1763512790000|2025-11-19 00:39:50|20.71|20.41|20.71|20.41|20.74|20.44|20.71|20.41|0
1763512800000|2025-11-19 00:40:00|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1763512890000|2025-11-19 00:41:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|1
1763512910000|2025-11-19 00:41:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763512920000|2025-11-19 00:42:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763512940000|2025-11-19 00:42:20|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|1
1763513030000|2025-11-19 00:43:50|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1763513180000|2025-11-19 00:46:20|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763513190000|2025-11-19 00:46:30|20.69|20.39|20.66|20.36|20.69|20.39|20.66|20.36|0
1763513230000|2025-11-19 00:47:10|20.64|20.34|20.66|20.36|20.66|20.36|20.64|20.34|0
1763513300000|2025-11-19 00:48:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763513310000|2025-11-19 00:48:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763513350000|2025-11-19 00:49:10|20.69|20.39|20.66|20.36|20.71|20.41|20.66|20.36|0
1763513360000|2025-11-19 00:49:20|20.69|20.39|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513370000|2025-11-19 00:49:30|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513390000|2025-11-19 00:49:50|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763513400000|2025-11-19 00:50:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763513410000|2025-11-19 00:50:10|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513420000|2025-11-19 00:50:20|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513430000|2025-11-19 00:50:30|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763513500000|2025-11-19 00:51:40|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1763513520000|2025-11-19 00:52:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763513590000|2025-11-19 00:53:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763513700000|2025-11-19 00:55:00|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1763513710000|2025-11-19 00:55:10|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1763513720000|2025-11-19 00:55:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763513730000|2025-11-19 00:55:30|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513790000|2025-11-19 00:56:30|20.66|20.36|20.69|20.39|20.69|20.39|20.66|20.36|0
1763513800000|2025-11-19 00:56:40|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513810000|2025-11-19 00:56:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763513820000|2025-11-19 00:57:00|20.69|20.39|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513830000|2025-11-19 00:57:10|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513840000|2025-11-19 00:57:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763513850000|2025-11-19 00:57:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763513860000|2025-11-19 00:57:40|20.71|20.41|20.69|20.39|20.71|20.41|20.69|20.39|0
1763513930000|2025-11-19 00:58:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763513940000|2025-11-19 00:59:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763513970000|2025-11-19 00:59:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514000000|2025-11-19 01:00:00|20.69|20.39|20.74|20.44|20.74|20.44|20.66|20.36|0
1763514010000|2025-11-19 01:00:10|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1763514020000|2025-11-19 01:00:20|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1763514030000|2025-11-19 01:00:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514040000|2025-11-19 01:00:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514050000|2025-11-19 01:00:50|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1763514060000|2025-11-19 01:01:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1763514110000|2025-11-19 01:01:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514120000|2025-11-19 01:02:00|20.76|20.46|20.74|20.44|20.76|20.46|20.71|20.41|0
1763514130000|2025-11-19 01:02:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1763514180000|2025-11-19 01:03:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514190000|2025-11-19 01:03:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514200000|2025-11-19 01:03:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514240000|2025-11-19 01:04:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514250000|2025-11-19 01:04:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514260000|2025-11-19 01:04:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514270000|2025-11-19 01:04:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514290000|2025-11-19 01:04:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514300000|2025-11-19 01:05:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514310000|2025-11-19 01:05:10|20.76|20.46|20.76|20.46|20.76|20.46|20.74|20.44|0
1763514320000|2025-11-19 01:05:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514350000|2025-11-19 01:05:50|20.76|20.46|20.74|20.44|20.76|20.46|20.74|20.44|0
1763514360000|2025-11-19 01:06:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514370000|2025-11-19 01:06:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514390000|2025-11-19 01:06:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1763514450000|2025-11-19 01:07:30|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1763514460000|2025-11-19 01:07:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1763514470000|2025-11-19 01:07:50|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1763514480000|2025-11-19 01:08:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1763514490000|2025-11-19 01:08:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514520000|2025-11-19 01:08:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514560000|2025-11-19 01:09:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514590000|2025-11-19 01:09:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514620000|2025-11-19 01:10:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514630000|2025-11-19 01:10:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514660000|2025-11-19 01:11:00|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1763514730000|2025-11-19 01:12:10|20.74|20.44|20.74|20.44|20.76|20.46|20.74|20.44|0
1763514760000|2025-11-19 01:12:40|20.71|20.41|20.71|20.41|20.74|20.44|20.71|20.41|0
1763514770000|2025-11-19 01:12:50|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1763514840000|2025-11-19 01:14:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514870000|2025-11-19 01:14:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514890000|2025-11-19 01:14:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763514900000|2025-11-19 01:15:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763514980000|2025-11-19 01:16:20|20.66||20.71||20.71||20.66||0
1763515020000|2025-11-19 01:17:00|20.66|20.39|20.67|20.37|20.71|20.41|20.66|20.36|0
1763515030000|2025-11-19 01:17:10|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763515040000|2025-11-19 01:17:20|20.67|20.41|20.68|20.6|20.68|20.6|20.65|20.37|0
1763515050000|2025-11-19 01:17:30|20.65|20.57|20.67|20.37|20.69|20.57|20.62|20.32|1
1763515070000|2025-11-19 01:17:50|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1763515080000|2025-11-19 01:18:00|20.71||20.71||20.71||20.71||0
1763515090000|2025-11-19 01:18:10|20.66||20.66||20.66||20.66||0
1763515110000|2025-11-19 01:18:30|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1763515120000|2025-11-19 01:18:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1763515140000|2025-11-19 01:19:00|20.71||20.71||20.71||20.71||0
1763515180000|2025-11-19 01:19:40|20.66|20.37|20.67|20.37|20.67|20.37|20.66|20.37|0
1763515190000|2025-11-19 01:19:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763515200000|2025-11-19 01:20:00|20.67|20.37|20.67|20.37|20.67|20.41|20.66|20.37|0
1763515220000|2025-11-19 01:20:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1763515260000|2025-11-19 01:21:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763515330000|2025-11-19 01:22:10|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|0
1763515360000|2025-11-19 01:22:40|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1763515370000|2025-11-19 01:22:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763515420000|2025-11-19 01:23:40|20.54|20.24|20.54|20.24|20.54|20.24|20.52|20.22|0
1763515470000|2025-11-19 01:24:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763515510000|2025-11-19 01:25:10|20.56|20.26|20.54|20.24|20.57|20.27|20.54|20.24|0
1763515560000|2025-11-19 01:26:00|20.57|20.27|20.57|20.27|20.59|20.29|20.57|20.27|0
1763515570000|2025-11-19 01:26:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1763515670000|2025-11-19 01:27:50|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1763515680000|2025-11-19 01:28:00|20.57|20.27|20.57|20.27|20.59|20.29|20.57|20.27|0
1763515690000|2025-11-19 01:28:10|20.54|20.24|20.57|20.27|20.57|20.27|20.54|20.24|0
1763515700000|2025-11-19 01:28:20|20.59|20.29|20.59|20.29|20.59|20.29|20.57|20.27|0
1763515720000|2025-11-19 01:28:40|20.57|20.27|20.59|20.29|20.59|20.29|20.57|20.27|0
1763515730000|2025-11-19 01:28:50|20.57|20.27|20.56|20.26|20.57|20.27|20.56|20.26|0
1763515930000|2025-11-19 01:32:10|20.52|20.27|20.54|20.24|20.54|20.27|20.52|20.24|0
1763515970000|2025-11-19 01:32:50|20.56|20.26|20.56|20.26|20.56|20.26|20.54|20.24|0
1763516180000|2025-11-19 01:36:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763516190000|2025-11-19 01:36:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1763516250000|2025-11-19 01:37:30|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1763516310000|2025-11-19 01:38:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1763516320000|2025-11-19 01:38:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763516500000|2025-11-19 01:41:40|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1763516610000|2025-11-19 01:43:30|20.54|20.24|20.56|20.26|20.56|20.26|20.54|20.24|0
1763516660000|2025-11-19 01:44:20|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763516670000|2025-11-19 01:44:30|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1763516690000|2025-11-19 01:44:50|20.38|20.3|20.56|20.26|20.56|20.3|20.38|20.19|0
1763516700000|2025-11-19 01:45:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763516710000|2025-11-19 01:45:10|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1763516870000|2025-11-19 01:47:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763516880000|2025-11-19 01:48:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1763516970000|2025-11-19 01:49:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1763517120000|2025-11-19 01:52:00|20.56|20.31|20.59|20.34|20.59|20.34|20.56|20.31|0
1763517240000|2025-11-19 01:54:00|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|1
1763517260000|2025-11-19 01:54:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763517300000|2025-11-19 01:55:00|20.72|20.42|20.74|20.44|20.74|20.44|20.72|20.42|0
1763517310000|2025-11-19 01:55:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1763517320000|2025-11-19 01:55:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763517370000|2025-11-19 01:56:10|20.76|20.46|20.72|20.42|20.76|20.46|20.72|20.42|0
1763517380000|2025-11-19 01:56:20|20.74|20.44|20.72|20.42|20.74|20.44|20.72|20.42|0
1763517420000|2025-11-19 01:57:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763517430000|2025-11-19 01:57:10|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1763517440000|2025-11-19 01:57:20|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1763517460000|2025-11-19 01:57:40|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1763517540000|2025-11-19 01:59:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1763517550000|2025-11-19 01:59:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1763517580000|2025-11-19 01:59:40|20.67|20.37|20.69|20.39|20.69|20.39|20.67|20.37|0
1763517590000|2025-11-19 01:59:50|20.67|20.37|20.67|20.37|20.67|20.37|20.67|20.37|0
1763517600000|2025-11-19 02:00:00|20.66|20.36|20.66|20.36|20.66|20.36|20.66|20.36|0
1763517630000|2025-11-19 02:00:30|20.61||20.61||20.61||20.61||0
1763517650000|2025-11-19 02:00:50|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1763517670000|2025-11-19 02:01:10|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763517710000|2025-11-19 02:01:50|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1763517720000|2025-11-19 02:02:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763517740000|2025-11-19 02:02:20|20.62|20.37|20.66|20.36|20.66|20.37|20.62|20.36|0
1763517750000|2025-11-19 02:02:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1763517760000|2025-11-19 02:02:40|20.61|20.36|20.66|20.36|20.66|20.37|20.61|20.36|0
1763517770000|2025-11-19 02:02:50|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1763517780000|2025-11-19 02:03:00|20.61|20.36|20.62|20.37|20.66|20.37|20.61|20.36|0
1763517790000|2025-11-19 02:03:10|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763517920000|2025-11-19 02:05:20|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1763517980000|2025-11-19 02:06:20|20.61|20.36|20.59|20.34|20.61|20.36|20.59|20.34|0
1763517990000|2025-11-19 02:06:30|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763518000000|2025-11-19 02:06:40|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1763518010000|2025-11-19 02:06:50|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763518020000|2025-11-19 02:07:00|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1763518040000|2025-11-19 02:07:20|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763518070000|2025-11-19 02:07:50|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1763518090000|2025-11-19 02:08:10|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763518180000|2025-11-19 02:09:40|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1763518300000|2025-11-19 02:11:40|20.48|20.4|20.59|20.34|20.69|20.4|20.48|20.34|0
1763518320000|2025-11-19 02:12:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763518330000|2025-11-19 02:12:10|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1763518340000|2025-11-19 02:12:20|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1763518350000|2025-11-19 02:12:30|20.62|20.37|20.61|20.36|20.62|20.37|20.61|20.36|0
1763518470000|2025-11-19 02:14:30|20.62|20.37|20.64|20.39|20.64|20.39|20.62|20.37|0
1763518890000|2025-11-19 02:21:30|20.71|20.41|20.66|20.41|20.71|20.41|20.66|20.41|1
1763518900000|2025-11-19 02:21:40|20.71||20.71||20.71||20.71||0
1763518910000|2025-11-19 02:21:50|20.66||20.66||20.66||20.66||0
1763518920000|2025-11-19 02:22:00|20.71||20.71||20.71||20.71||0
1763518940000|2025-11-19 02:22:20|20.66||20.66||20.66||20.66||0
1763518980000|2025-11-19 02:23:00|20.71||20.66||20.71||20.66||0
1763518990000|2025-11-19 02:23:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1763519050000|2025-11-19 02:24:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763519280000|2025-11-19 02:28:00|20.59|20.34|20.53|20.45|20.59|20.45|20.53|20.34|0
1763519300000|2025-11-19 02:28:20|20.59|20.34|20.53|20.45|20.59|20.45|20.48|20.34|0
1763519450000|2025-11-19 02:30:50|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1763519460000|2025-11-19 02:31:00|20.53|20.45|20.53|20.45|20.61|20.45|20.53|20.34|0
1763519470000|2025-11-19 02:31:10|20.59|20.34|20.48|20.4|20.59|20.45|20.48|20.34|0
1763519480000|2025-11-19 02:31:20|20.53|20.45|20.48|20.4|20.59|20.45|20.48|20.34|0
1763519490000|2025-11-19 02:31:30|20.5|20.42|20.53|20.45|20.59|20.45|20.5|20.34|0
1763519500000|2025-11-19 02:31:40|20.59|20.34|20.48|20.4|20.59|20.43|20.48|20.34|0
1763519510000|2025-11-19 02:31:50|20.53|20.45|20.53|20.45|20.59|20.45|20.48|20.34|0
1763519520000|2025-11-19 02:32:00|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|0
1763519530000|2025-11-19 02:32:10|20.48|20.4|20.53|20.45|20.53|20.45|20.48|20.4|0
1763519550000|2025-11-19 02:32:30|20.59|20.34|20.48|20.4|20.59|20.42|20.48|20.34|0
1763519560000|2025-11-19 02:32:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763519610000|2025-11-19 02:33:30|||||||||1
1763520990000|2025-11-19 02:56:30|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1763521000000|2025-11-19 02:56:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1763521010000|2025-11-19 02:56:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763521040000|2025-11-19 02:57:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521060000|2025-11-19 02:57:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1763521070000|2025-11-19 02:57:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1763521110000|2025-11-19 02:58:30|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|0
1763521120000|2025-11-19 02:58:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521130000|2025-11-19 02:58:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1763521160000|2025-11-19 02:59:20|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|0
1763521180000|2025-11-19 02:59:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521200000|2025-11-19 03:00:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763521270000|2025-11-19 03:01:10|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1763521280000|2025-11-19 03:01:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521300000|2025-11-19 03:01:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763521310000|2025-11-19 03:01:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521320000|2025-11-19 03:02:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763521340000|2025-11-19 03:02:20|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|0
1763521350000|2025-11-19 03:02:30|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1763521360000|2025-11-19 03:02:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521380000|2025-11-19 03:03:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|0
1763521390000|2025-11-19 03:03:10|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|0
1763521400000|2025-11-19 03:03:20|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|0
1763521480000|2025-11-19 03:04:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521500000|2025-11-19 03:05:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763521510000|2025-11-19 03:05:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763521540000|2025-11-19 03:05:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1763521560000|2025-11-19 03:06:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763522100000|2025-11-19 03:15:00|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|2
1763522340000|2025-11-19 03:19:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|3
1763522360000|2025-11-19 03:19:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1763522430000|2025-11-19 03:20:30|20.67|20.42|20.64|20.39|20.67|20.42|20.64|20.39|0
1763522440000|2025-11-19 03:20:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1763522500000|2025-11-19 03:21:40|20.69|20.44|20.69|20.44|20.69|20.44|20.67|20.42|0
1763522820000|2025-11-19 03:27:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763522860000|2025-11-19 03:27:40|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1763522890000|2025-11-19 03:28:10|20.58|20.5|20.69|20.44|20.69|20.5|20.58|20.44|0
1763523350000|2025-11-19 03:35:50|20.63|20.55|20.69|20.44|20.69|20.55|20.63|20.44|0
1763523370000|2025-11-19 03:36:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763523420000|2025-11-19 03:37:00|20.69|20.44|20.63|20.55|20.69|20.55|20.63|20.44|0
1763523450000|2025-11-19 03:37:30|20.69|20.44|20.63|20.55|20.69|20.55|20.63|20.44|0
1763523470000|2025-11-19 03:37:50|20.69|20.44|20.63|20.55|20.69|20.55|20.63|20.44|0
1763523480000|2025-11-19 03:38:00|20.69|20.44|20.63|20.55|20.69|20.55|20.63|20.44|0
1763523490000|2025-11-19 03:38:10|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1763523500000|2025-11-19 03:38:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763523830000|2025-11-19 03:43:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1763523910000|2025-11-19 03:45:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763523920000|2025-11-19 03:45:20|20.69|20.44|20.63|20.55|20.69|20.55|20.63|20.44|0
1763523950000|2025-11-19 03:45:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1763523960000|2025-11-19 03:46:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763523990000|2025-11-19 03:46:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1763524020000|2025-11-19 03:47:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763524120000|2025-11-19 03:48:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|4
1763524210000|2025-11-19 03:50:10|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1763524220000|2025-11-19 03:50:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763524240000|2025-11-19 03:50:40|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1763524440000|2025-11-19 03:54:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1763524690000|2025-11-19 03:58:10|20.82||20.82||20.82||20.82||0
1763524700000|2025-11-19 03:58:20|20.77||20.77||20.77||20.77||0
1763524860000|2025-11-19 04:01:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763524920000|2025-11-19 04:02:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1763524970000|2025-11-19 04:02:50|20.82|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763525040000|2025-11-19 04:04:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763525050000|2025-11-19 04:04:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763525090000|2025-11-19 04:04:50|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763525110000|2025-11-19 04:05:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763525120000|2025-11-19 04:05:20|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763525130000|2025-11-19 04:05:30|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1763525160000|2025-11-19 04:06:00|20.82|20.57|20.77|20.52|20.82|20.57|20.77|20.52|0
1763525180000|2025-11-19 04:06:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763525250000|2025-11-19 04:07:30|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763525300000|2025-11-19 04:08:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763525310000|2025-11-19 04:08:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763525320000|2025-11-19 04:08:40|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763525410000|2025-11-19 04:10:10|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763525510000|2025-11-19 04:11:50|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1763525520000|2025-11-19 04:12:00|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1763525540000|2025-11-19 04:12:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763525670000|2025-11-19 04:14:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763525690000|2025-11-19 04:14:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763525700000|2025-11-19 04:15:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763525750000|2025-11-19 04:15:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1763525760000|2025-11-19 04:16:00|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|0
1763525900000|2025-11-19 04:18:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763525970000|2025-11-19 04:19:30|20.79|20.54|20.79|20.54|20.82|20.57|20.79|20.54|0
1763525980000|2025-11-19 04:19:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763525990000|2025-11-19 04:19:50|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763526000000|2025-11-19 04:20:00|20.77|20.52|20.82|20.57|20.82|20.57|20.77|20.52|0
1763526010000|2025-11-19 04:20:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763526030000|2025-11-19 04:20:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763526110000|2025-11-19 04:21:50|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526120000|2025-11-19 04:22:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763526130000|2025-11-19 04:22:10|20.82|20.57|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526140000|2025-11-19 04:22:20|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526160000|2025-11-19 04:22:40|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526180000|2025-11-19 04:23:00|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526210000|2025-11-19 04:23:30|20.79|20.54|20.79|20.54|20.82|20.57|20.79|20.54|0
1763526220000|2025-11-19 04:23:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763526240000|2025-11-19 04:24:00|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|0
1763526250000|2025-11-19 04:24:10|20.79|20.54|20.82|20.57|20.82|20.57|20.77|20.52|0
1763526280000|2025-11-19 04:24:40|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526380000|2025-11-19 04:26:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763526410000|2025-11-19 04:26:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763526420000|2025-11-19 04:27:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763526430000|2025-11-19 04:27:10|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763526460000|2025-11-19 04:27:40|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763526470000|2025-11-19 04:27:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1763526490000|2025-11-19 04:28:10|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763526500000|2025-11-19 04:28:20|20.79|20.54|20.82|20.57|20.82|20.57|20.77|20.52|0
1763526520000|2025-11-19 04:28:40|20.79|20.54|20.77|20.52|20.82|20.57|20.77|20.52|0
1763526590000|2025-11-19 04:29:50|20.82||20.77||20.82||20.77||0
1763526600000|2025-11-19 04:30:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763526620000|2025-11-19 04:30:20|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1763526660000|2025-11-19 04:31:00|20.82|20.57|20.81|20.56|20.82|20.57|20.81|20.56|1
1763526800000|2025-11-19 04:33:20|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1763526810000|2025-11-19 04:33:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1763526820000|2025-11-19 04:33:40|20.82|20.57|20.84|20.59|20.84|20.59|20.82|20.57|0
1763527080000|2025-11-19 04:38:00|20.82|20.57|20.84|20.59|20.84|20.59|20.81|20.56|0
1763527090000|2025-11-19 04:38:10|20.82|20.57|20.84|20.59|20.84|20.59|20.81|20.56|0
1763527350000|2025-11-19 04:42:30|20.82|20.57|20.84|20.59|20.84|20.59|20.82|20.57|0
1763527370000|2025-11-19 04:42:50|20.82|20.57|20.84|20.59|20.84|20.59|20.82|20.57|0
1763527390000|2025-11-19 04:43:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763527510000|2025-11-19 04:45:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763527630000|2025-11-19 04:47:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763527740000|2025-11-19 04:49:00|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1763527750000|2025-11-19 04:49:10|20.84|20.59|20.82|20.57|20.84|20.59|20.82|20.57|0
1763527860000|2025-11-19 04:51:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763527930000|2025-11-19 04:52:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763527960000|2025-11-19 04:52:40|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763528000000|2025-11-19 04:53:20|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1763528110000|2025-11-19 04:55:10|20.82||20.82||20.82||20.82||0
1763528140000|2025-11-19 04:55:40|20.81|20.56|20.82|20.52|20.82|20.57|20.81|20.52|0
1763528150000|2025-11-19 04:55:50||20.57||20.52||20.57||20.52|0
1763528170000|2025-11-19 04:56:10||20.57||20.52||20.57||20.52|0
1763528200000|2025-11-19 04:56:40||20.57||20.57||20.57||20.52|0
1763528210000|2025-11-19 04:56:50|20.84|20.52|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528240000|2025-11-19 04:57:20||20.57||20.52||20.57||20.52|0
1763528270000|2025-11-19 04:57:50|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528280000|2025-11-19 04:58:00||20.57||20.52||20.57||20.52|0
1763528300000|2025-11-19 04:58:20||20.57||20.52||20.57||20.52|0
1763528310000|2025-11-19 04:58:30|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528320000|2025-11-19 04:58:40||20.57||20.52||20.57||20.52|0
1763528340000|2025-11-19 04:59:00|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528350000|2025-11-19 04:59:10|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528360000|2025-11-19 04:59:20|20.84|20.57|20.82|20.57|20.84|20.57|20.82|20.52|0
1763528370000|2025-11-19 04:59:30|20.84|20.52|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528380000|2025-11-19 04:59:40||20.57||20.52||20.57||20.52|0
1763528390000|2025-11-19 04:59:50||20.57||20.52||20.57||20.52|0
1763528400000|2025-11-19 05:00:00||20.57||20.52||20.57||20.52|0
1763528410000|2025-11-19 05:00:10|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528420000|2025-11-19 05:00:20|20.84|20.57|20.84|20.54|20.84|20.57|20.84|20.52|0
1763528430000|2025-11-19 05:00:30|20.82|20.52|20.82|20.52|20.82|20.57|20.82|20.52|0
1763528450000|2025-11-19 05:00:50|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528460000|2025-11-19 05:01:00|20.77|20.57|20.77|20.52|20.77|20.57|20.77|20.52|0
1763528480000|2025-11-19 05:01:20|20.82|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528490000|2025-11-19 05:01:30|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528500000|2025-11-19 05:01:40|20.77||20.82||20.82||20.77||0
1763528520000|2025-11-19 05:02:00|20.77|20.57|20.82|20.52|20.82|20.57|20.77|20.52|0
1763528530000|2025-11-19 05:02:10|20.84|20.57|20.82|20.57|20.84|20.57|20.82|20.52|0
1763528540000|2025-11-19 05:02:20|20.84|20.52|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528550000|2025-11-19 05:02:30||20.57||20.52||20.57||20.52|0
1763528580000|2025-11-19 05:03:00|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528590000|2025-11-19 05:03:10||20.57||20.52||20.57||20.52|0
1763528600000|2025-11-19 05:03:20||20.57||20.52||20.57||20.52|0
1763528650000|2025-11-19 05:04:10|20.77||20.77||20.82||20.77||0
1763528660000|2025-11-19 05:04:20|20.82||20.77||20.82||20.77||0
1763528670000|2025-11-19 05:04:30|20.82||20.77||20.82||20.77||0
1763528680000|2025-11-19 05:04:40|20.82||20.82||20.82||20.82||0
1763528690000|2025-11-19 05:04:50|20.84|20.57|20.77|20.52|20.84|20.57|20.77|20.52|0
1763528710000|2025-11-19 05:05:10|20.82||20.82||20.82||20.82||0
1763528720000|2025-11-19 05:05:20|20.77||20.77||20.77||20.77||0
1763528750000|2025-11-19 05:05:50|20.82|20.51|20.82|20.57|20.82|20.57|20.77|20.51|0
1763528760000|2025-11-19 05:06:00||20.52||20.52||20.57||20.52|0
1763528770000|2025-11-19 05:06:10|20.77||20.77||20.77||20.77||0
1763528790000|2025-11-19 05:06:30|20.79|20.54|20.77|20.52|20.79|20.54|20.77|20.52|0
1763528830000|2025-11-19 05:07:10|20.82||20.82||20.82||20.82||0
1763528860000|2025-11-19 05:07:40||20.57||20.52||20.57||20.52|0
1763528870000|2025-11-19 05:07:50||20.57||20.52||20.57||20.52|0
1763528880000|2025-11-19 05:08:00||20.57||20.52||20.57||20.52|0
1763528890000|2025-11-19 05:08:10|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528900000|2025-11-19 05:08:20|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528910000|2025-11-19 05:08:30|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763528920000|2025-11-19 05:08:40||20.57||20.52||20.57||20.52|0
1763528930000|2025-11-19 05:08:50||20.57||20.52||20.57||20.52|0
1763528970000|2025-11-19 05:09:30|20.77||20.82||20.82||20.77||0
1763528990000|2025-11-19 05:09:50||20.57||20.52||20.57||20.52|0
1763529000000|2025-11-19 05:10:00|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763529010000|2025-11-19 05:10:10|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763529020000|2025-11-19 05:10:20|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763529030000|2025-11-19 05:10:30|20.84|20.57|20.82|20.52|20.84|20.57|20.82|20.52|0
1763529040000|2025-11-19 05:10:40|20.84|20.57|20.84|20.59|20.84|20.7|20.78|20.52|0
1763529050000|2025-11-19 05:10:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763529060000|2025-11-19 05:11:00|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|0
1763529110000|2025-11-19 05:11:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|1
1763529200000|2025-11-19 05:13:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763529370000|2025-11-19 05:16:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763529400000|2025-11-19 05:16:40|20.8|20.72|20.82|20.57|20.89|20.72|20.8|20.57|1
1763529410000|2025-11-19 05:16:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763529420000|2025-11-19 05:17:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763529460000|2025-11-19 05:17:40|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|1
1763529470000|2025-11-19 05:17:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763529500000|2025-11-19 05:18:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763529520000|2025-11-19 05:18:40|20.73|20.65|20.79|20.54|20.79|20.65|20.73|20.54|0
1763529530000|2025-11-19 05:18:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763529570000|2025-11-19 05:19:30|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|0
1763529650000|2025-11-19 05:20:50|||||||||2
1763529660000|2025-11-19 05:21:00|||||||||1
1763529710000|2025-11-19 05:21:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763529720000|2025-11-19 05:22:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1763529790000|2025-11-19 05:23:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1763529800000|2025-11-19 05:23:20|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|0
1763529810000|2025-11-19 05:23:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763529820000|2025-11-19 05:23:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763529830000|2025-11-19 05:23:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763529840000|2025-11-19 05:24:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1763529850000|2025-11-19 05:24:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763529940000|2025-11-19 05:25:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1763529960000|2025-11-19 05:26:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1763530230000|2025-11-19 05:30:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763530260000|2025-11-19 05:31:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1763530290000|2025-11-19 05:31:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763530340000|2025-11-19 05:32:20|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1763530350000|2025-11-19 05:32:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763530360000|2025-11-19 05:32:40|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1763530440000|2025-11-19 05:34:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763530630000|2025-11-19 05:37:10|||||||||1
1763530680000|2025-11-19 05:38:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763530780000|2025-11-19 05:39:40|20.94|20.69|20.88|20.8|20.94|20.8|20.88|20.69|2
1763530800000|2025-11-19 05:40:00|20.94|20.69|20.88|20.8|20.94|20.8|20.88|20.69|0
1763530840000|2025-11-19 05:40:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763530880000|2025-11-19 05:41:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763530890000|2025-11-19 05:41:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763530900000|2025-11-19 05:41:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1763530910000|2025-11-19 05:41:50|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|4
1763530920000|2025-11-19 05:42:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1763530940000|2025-11-19 05:42:20|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1763530960000|2025-11-19 05:42:40|||||||||1
1763530970000|2025-11-19 05:42:50|||||||||1
1763530980000|2025-11-19 05:43:00|||||||||1
1763531010000|2025-11-19 05:43:30|||||||||1
1763531080000|2025-11-19 05:44:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1763531100000|2025-11-19 05:45:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1763531220000|2025-11-19 05:47:00|20.93|20.85|21.04|20.79|21.04|20.85|20.93|20.79|0
1763531230000|2025-11-19 05:47:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1763531240000|2025-11-19 05:47:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1763531310000|2025-11-19 05:48:30|20.88|20.8|20.94|20.69|20.94|20.8|20.88|20.69|0
1763531350000|2025-11-19 05:49:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1763531380000|2025-11-19 05:49:40|20.94|20.69|20.94|20.69|20.97|20.72|20.94|20.69|0
1763531390000|2025-11-19 05:49:50|20.96|20.71|20.99|20.74|20.99|20.74|20.94|20.69|0
1763531400000|2025-11-19 05:50:00|20.97|20.72|20.94|20.69|20.99|20.74|20.94|20.69|0
1763531450000|2025-11-19 05:50:50|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1763531480000|2025-11-19 05:51:20|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1763531490000|2025-11-19 05:51:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1763531510000|2025-11-19 05:51:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1763531570000|2025-11-19 05:52:50|20.84|20.59|20.84|20.59|20.87|20.62|20.84|20.59|0
1763531610000|2025-11-19 05:53:30|20.78|20.7|20.84|20.59|20.89|20.7|20.78|20.59|0
1763531670000|2025-11-19 05:54:30|20.87|20.62|20.84|20.59|20.87|20.62|20.84|20.59|0
1763531740000|2025-11-19 05:55:40|20.82|20.57|20.79|20.54|20.84|20.59|20.79|20.54|0
1763531760000|2025-11-19 05:56:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763531770000|2025-11-19 05:56:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763531820000|2025-11-19 05:57:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1763531830000|2025-11-19 05:57:10|20.84|20.59|20.87|20.62|20.87|20.62|20.84|20.59|0
1763531840000|2025-11-19 05:57:20|20.84|20.59|20.87|20.62|20.87|20.62|20.84|20.59|0
1763531970000|2025-11-19 05:59:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763531990000|2025-11-19 05:59:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763532000000|2025-11-19 06:00:00|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763532010000|2025-11-19 06:00:10|20.79|20.54|20.79|20.54|20.82|20.57|20.79|20.54|0
1763532020000|2025-11-19 06:00:20|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763532040000|2025-11-19 06:00:40|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763532090000|2025-11-19 06:01:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763532110000|2025-11-19 06:01:50|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763532120000|2025-11-19 06:02:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763532150000|2025-11-19 06:02:30|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763532170000|2025-11-19 06:02:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532240000|2025-11-19 06:04:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1763532250000|2025-11-19 06:04:10|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532280000|2025-11-19 06:04:40|20.87|20.62|20.82|20.57|20.87|20.62|20.82|20.57|0
1763532290000|2025-11-19 06:04:50|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532300000|2025-11-19 06:05:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1763532330000|2025-11-19 06:05:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532340000|2025-11-19 06:05:40|20.87|20.62|20.84|20.59|20.87|20.62|20.84|20.59|0
1763532350000|2025-11-19 06:05:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1763532440000|2025-11-19 06:07:20|20.84|20.59|20.87|20.62|20.87|20.62|20.84|20.59|0
1763532450000|2025-11-19 06:07:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532460000|2025-11-19 06:07:40|20.87|20.62|20.84|20.59|20.87|20.62|20.84|20.59|0
1763532480000|2025-11-19 06:08:00|20.87|20.62|20.84|20.59|20.87|20.62|20.84|20.59|0
1763532490000|2025-11-19 06:08:10|20.87|20.62|20.87|20.62|20.87|20.62|20.84|20.59|0
1763532500000|2025-11-19 06:08:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532530000|2025-11-19 06:08:50|20.82|20.57|20.82|20.57|20.84|20.59|20.82|20.57|0
1763532620000|2025-11-19 06:10:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1763532650000|2025-11-19 06:10:50|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763532670000|2025-11-19 06:11:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763532780000|2025-11-19 06:13:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763532790000|2025-11-19 06:13:10|20.79|20.54|20.79|20.54|20.82|20.57|20.79|20.54|0
1763532840000|2025-11-19 06:14:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763532850000|2025-11-19 06:14:10|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763532920000|2025-11-19 06:15:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763532970000|2025-11-19 06:16:10|20.77|20.52|20.79|20.54|20.79|20.54|20.77|20.52|0
1763533000000|2025-11-19 06:16:40|20.68|20.6|20.79|20.54|20.79|20.6|20.68|20.54|0
1763533010000|2025-11-19 06:16:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763533020000|2025-11-19 06:17:00|20.79|20.54|20.68|20.6|20.79|20.6|20.68|20.54|0
1763533140000|2025-11-19 06:19:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533150000|2025-11-19 06:19:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763533220000|2025-11-19 06:20:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533330000|2025-11-19 06:22:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533340000|2025-11-19 06:22:20|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763533390000|2025-11-19 06:23:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533400000|2025-11-19 06:23:20|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533440000|2025-11-19 06:24:00|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763533450000|2025-11-19 06:24:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533470000|2025-11-19 06:24:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533490000|2025-11-19 06:24:50|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763533510000|2025-11-19 06:25:10|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763533520000|2025-11-19 06:25:20|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763533640000|2025-11-19 06:27:20|||||||||1
1763533650000|2025-11-19 06:27:30|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763533700000|2025-11-19 06:28:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533710000|2025-11-19 06:28:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533720000|2025-11-19 06:28:40|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533730000|2025-11-19 06:28:50|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763533740000|2025-11-19 06:29:00|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763533760000|2025-11-19 06:29:20|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763533770000|2025-11-19 06:29:30|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763533800000|2025-11-19 06:30:00|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763533810000|2025-11-19 06:30:10|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533830000|2025-11-19 06:30:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763533840000|2025-11-19 06:30:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533860000|2025-11-19 06:31:00|20.79|20.54|20.79|20.54|20.82|20.57|20.79|20.54|0
1763533890000|2025-11-19 06:31:30|20.77|20.52|20.79|20.54|20.79|20.54|20.77|20.52|0
1763533950000|2025-11-19 06:32:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763533970000|2025-11-19 06:32:50|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|1
1763534000000|2025-11-19 06:33:20|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763534010000|2025-11-19 06:33:30|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763534160000|2025-11-19 06:36:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763534170000|2025-11-19 06:36:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534220000|2025-11-19 06:37:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763534280000|2025-11-19 06:38:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534400000|2025-11-19 06:40:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534410000|2025-11-19 06:40:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534480000|2025-11-19 06:41:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763534490000|2025-11-19 06:41:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534650000|2025-11-19 06:44:10|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763534660000|2025-11-19 06:44:20|20.82|20.57|20.79|20.54|20.82|20.57|20.79|20.54|0
1763534680000|2025-11-19 06:44:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534710000|2025-11-19 06:45:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534720000|2025-11-19 06:45:20|20.82|20.57|20.82|20.57|20.82|20.57|20.79|20.54|0
1763534740000|2025-11-19 06:45:40|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534760000|2025-11-19 06:46:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534770000|2025-11-19 06:46:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534800000|2025-11-19 06:46:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534810000|2025-11-19 06:46:50|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534820000|2025-11-19 06:47:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534830000|2025-11-19 06:47:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534860000|2025-11-19 06:47:40|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534890000|2025-11-19 06:48:10|20.79|20.54|20.82|20.57|20.82|20.57|20.79|20.54|0
1763534900000|2025-11-19 06:48:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763534910000|2025-11-19 06:48:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1763534970000|2025-11-19 06:49:30|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763535030000|2025-11-19 06:50:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763535040000|2025-11-19 06:50:40|20.79|20.54|20.73|20.65|20.79|20.65|20.73|20.54|0
1763535060000|2025-11-19 06:51:00|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1763535070000|2025-11-19 06:51:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763535080000|2025-11-19 06:51:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763535090000|2025-11-19 06:51:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763535140000|2025-11-19 06:52:20|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|0
1763535220000|2025-11-19 06:53:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1763535240000|2025-11-19 06:54:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763535250000|2025-11-19 06:54:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1763535260000|2025-11-19 06:54:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763535290000|2025-11-19 06:54:50|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1763535300000|2025-11-19 06:55:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1763535310000|2025-11-19 06:55:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1763535320000|2025-11-19 06:55:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763535330000|2025-11-19 06:55:30|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1763535340000|2025-11-19 06:55:40|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1763535370000|2025-11-19 06:56:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|1
1763535380000|2025-11-19 06:56:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1763535420000|2025-11-19 06:57:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763535430000|2025-11-19 06:57:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763535540000|2025-11-19 06:59:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763535550000|2025-11-19 06:59:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763535590000|2025-11-19 06:59:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763535600000|2025-11-19 07:00:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1763535690000|2025-11-19 07:01:30|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1763535730000|2025-11-19 07:02:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763535750000|2025-11-19 07:02:30|||||||||6
1763535760000|2025-11-19 07:02:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763535830000|2025-11-19 07:03:50|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|1
1763535860000|2025-11-19 07:04:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763535900000|2025-11-19 07:05:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1763535940000|2025-11-19 07:05:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763535980000|2025-11-19 07:06:20|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|0
1763536040000|2025-11-19 07:07:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1763536100000|2025-11-19 07:08:20|20.63|20.55|20.63|20.55|20.66|20.58|20.63|20.55|2
1763536110000|2025-11-19 07:08:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763536130000|2025-11-19 07:08:50|||||||||1
1763536140000|2025-11-19 07:09:00|||||||||5
1763536150000|2025-11-19 07:09:10|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|23
1763536160000|2025-11-19 07:09:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|18
1763536210000|2025-11-19 07:10:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763536230000|2025-11-19 07:10:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763536340000|2025-11-19 07:12:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|36
1763536380000|2025-11-19 07:13:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|2
1763536390000|2025-11-19 07:13:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763536400000|2025-11-19 07:13:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763536410000|2025-11-19 07:13:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763536450000|2025-11-19 07:14:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|1
1763536480000|2025-11-19 07:14:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763536520000|2025-11-19 07:15:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763536560000|2025-11-19 07:16:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763536750000|2025-11-19 07:19:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763536760000|2025-11-19 07:19:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763537120000|2025-11-19 07:25:20|||||||||1
1763537160000|2025-11-19 07:26:00|||||||||1
1763537220000|2025-11-19 07:27:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|3
1763537230000|2025-11-19 07:27:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763537450000|2025-11-19 07:30:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763537460000|2025-11-19 07:31:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763537540000|2025-11-19 07:32:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763537570000|2025-11-19 07:32:50|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|4
1763537580000|2025-11-19 07:33:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763537600000|2025-11-19 07:33:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763537730000|2025-11-19 07:35:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1763537920000|2025-11-19 07:38:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763538000000|2025-11-19 07:40:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763538070000|2025-11-19 07:41:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763538120000|2025-11-19 07:42:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|0
1763538180000|2025-11-19 07:43:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763538430000|2025-11-19 07:47:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763538440000|2025-11-19 07:47:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763538450000|2025-11-19 07:47:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763538510000|2025-11-19 07:48:30|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|0
1763538690000|2025-11-19 07:51:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763538720000|2025-11-19 07:52:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763538910000|2025-11-19 07:55:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763538940000|2025-11-19 07:55:40|||||||||1
1763538970000|2025-11-19 07:56:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763538980000|2025-11-19 07:56:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763539090000|2025-11-19 07:58:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|20
1763539140000|2025-11-19 07:59:00|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|16
1763539200000|2025-11-19 08:00:00|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|8
1763539210000|2025-11-19 08:00:10|20.64|20.56|20.66|20.58|20.66|20.58|20.61|20.53|50
1763539220000|2025-11-19 08:00:20|||||||||1
1763539240000|2025-11-19 08:00:40|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|34
1763539250000|2025-11-19 08:00:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1763539280000|2025-11-19 08:01:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763539290000|2025-11-19 08:01:30|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|0
1763539310000|2025-11-19 08:01:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|11
1763539390000|2025-11-19 08:03:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|28
1763539400000|2025-11-19 08:03:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763539420000|2025-11-19 08:03:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|21
1763539430000|2025-11-19 08:03:50|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|14
1763539480000|2025-11-19 08:04:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|1
1763539490000|2025-11-19 08:04:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1763539510000|2025-11-19 08:05:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763539590000|2025-11-19 08:06:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|49
1763539600000|2025-11-19 08:06:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1763539610000|2025-11-19 08:06:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1763539620000|2025-11-19 08:07:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763539650000|2025-11-19 08:07:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1763539690000|2025-11-19 08:08:10|||||||||67
1763539700000|2025-11-19 08:08:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|5
1763539710000|2025-11-19 08:08:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|2
1763539720000|2025-11-19 08:08:40|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|11
1763539740000|2025-11-19 08:09:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763539760000|2025-11-19 08:09:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763539820000|2025-11-19 08:10:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1763539830000|2025-11-19 08:10:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|4
1763539840000|2025-11-19 08:10:40|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|0
1763539850000|2025-11-19 08:10:50|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|10
1763539890000|2025-11-19 08:11:30|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1763539900000|2025-11-19 08:11:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763539920000|2025-11-19 08:12:00|||||||||3
1763539940000|2025-11-19 08:12:20|||||||||2
1763539950000|2025-11-19 08:12:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763539960000|2025-11-19 08:12:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|1
1763539990000|2025-11-19 08:13:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|1
1763540070000|2025-11-19 08:14:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1763540100000|2025-11-19 08:15:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1763540110000|2025-11-19 08:15:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1763540170000|2025-11-19 08:16:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763540180000|2025-11-19 08:16:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1763540270000|2025-11-19 08:17:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1763540290000|2025-11-19 08:18:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763540330000|2025-11-19 08:18:50|||||||||6
1763540350000|2025-11-19 08:19:10|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|9
1763540360000|2025-11-19 08:19:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1763540370000|2025-11-19 08:19:30|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1763540390000|2025-11-19 08:19:50|20.76|20.68|20.76|20.68|20.76|20.68|20.71|20.63|99
1763540410000|2025-11-19 08:20:10|20.73|20.65|20.74|20.66|20.76|20.68|20.73|20.65|5
1763540420000|2025-11-19 08:20:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1763540450000|2025-11-19 08:20:50|||||||||3
1763540570000|2025-11-19 08:22:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|17
1763540580000|2025-11-19 08:23:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1763540680000|2025-11-19 08:24:40|||||||||11
1763540710000|2025-11-19 08:25:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|14
1763540720000|2025-11-19 08:25:20|||||||||5
1763540730000|2025-11-19 08:25:30|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|3
1763540740000|2025-11-19 08:25:40|||||||||10
1763540750000|2025-11-19 08:25:50|||||||||5
1763540770000|2025-11-19 08:26:10|20.66|20.58|20.69|20.61|20.71|20.63|20.66|20.58|59
1763540780000|2025-11-19 08:26:20|||||||||5
1763540790000|2025-11-19 08:26:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763540810000|2025-11-19 08:26:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|26
1763540840000|2025-11-19 08:27:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1763540850000|2025-11-19 08:27:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763540870000|2025-11-19 08:27:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1763540880000|2025-11-19 08:28:00|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|0
1763540900000|2025-11-19 08:28:20|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1763540920000|2025-11-19 08:28:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|2
1763540930000|2025-11-19 08:28:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763540970000|2025-11-19 08:29:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763540980000|2025-11-19 08:29:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763541010000|2025-11-19 08:30:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763541020000|2025-11-19 08:30:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1763541030000|2025-11-19 08:30:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763541060000|2025-11-19 08:31:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763541070000|2025-11-19 08:31:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1763541080000|2025-11-19 08:31:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763541180000|2025-11-19 08:33:00|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|34
1763541190000|2025-11-19 08:33:10|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|8
1763541280000|2025-11-19 08:34:40|||||||||1
1763541340000|2025-11-19 08:35:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|20
1763541380000|2025-11-19 08:36:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|8
1763541390000|2025-11-19 08:36:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1763541480000|2025-11-19 08:38:00|||||||||20
1763541530000|2025-11-19 08:38:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|37
1763541540000|2025-11-19 08:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763541580000|2025-11-19 08:39:40|||||||||25
1763541610000|2025-11-19 08:40:10|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|1
1763541620000|2025-11-19 08:40:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1763541630000|2025-11-19 08:40:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1763541640000|2025-11-19 08:40:40|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|12
1763541650000|2025-11-19 08:40:50|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|15
1763541660000|2025-11-19 08:41:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1763541670000|2025-11-19 08:41:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763541700000|2025-11-19 08:41:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|15
1763541710000|2025-11-19 08:41:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763541720000|2025-11-19 08:42:00|||||||||1
1763541730000|2025-11-19 08:42:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763541740000|2025-11-19 08:42:20|||||||||18
1763541750000|2025-11-19 08:42:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763541770000|2025-11-19 08:42:50|||||||||40
1763541810000|2025-11-19 08:43:30|||||||||12
1763541860000|2025-11-19 08:44:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|30
1763541880000|2025-11-19 08:44:40|||||||||1
1763541900000|2025-11-19 08:45:00|20.69|20.61|20.71|20.63|20.71|20.63|20.66|20.58|100
1763541940000|2025-11-19 08:45:40|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|24
1763541950000|2025-11-19 08:45:50|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|0
1763541960000|2025-11-19 08:46:00|20.74|20.66|20.74|20.66|20.76|20.68|20.71|20.63|0
1763541980000|2025-11-19 08:46:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1763541990000|2025-11-19 08:46:30|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1763542070000|2025-11-19 08:47:50|||||||||9
1763542080000|2025-11-19 08:48:00|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|3
1763542090000|2025-11-19 08:48:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763542100000|2025-11-19 08:48:20|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|8
1763542200000|2025-11-19 08:50:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1763542210000|2025-11-19 08:50:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|5
1763542230000|2025-11-19 08:50:30|20.76|20.68|20.74|20.66|20.76|20.68|20.71|20.63|46
1763542260000|2025-11-19 08:51:00|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|2
1763542280000|2025-11-19 08:51:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763542290000|2025-11-19 08:51:30|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1763542300000|2025-11-19 08:51:40|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|0
1763542310000|2025-11-19 08:51:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763542330000|2025-11-19 08:52:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763542390000|2025-11-19 08:53:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|50
1763542420000|2025-11-19 08:53:40|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|1
1763542620000|2025-11-19 08:57:00|||||||||11
1763542640000|2025-11-19 08:57:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1763542660000|2025-11-19 08:57:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763542670000|2025-11-19 08:57:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|43
1763542680000|2025-11-19 08:58:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763542750000|2025-11-19 08:59:10|||||||||3
1763542770000|2025-11-19 08:59:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1763542800000|2025-11-19 09:00:00|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|44
1763542810000|2025-11-19 09:00:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763542820000|2025-11-19 09:00:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|46
1763542830000|2025-11-19 09:00:30|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1763542840000|2025-11-19 09:00:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1763542850000|2025-11-19 09:00:50|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1763542860000|2025-11-19 09:01:00|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1763542870000|2025-11-19 09:01:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1763542880000|2025-11-19 09:01:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|13
1763542950000|2025-11-19 09:02:30|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|15
1763542970000|2025-11-19 09:02:50|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|15
1763542980000|2025-11-19 09:03:00|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|7
1763543000000|2025-11-19 09:03:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|9
1763543010000|2025-11-19 09:03:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763543020000|2025-11-19 09:03:40|||||||||2
1763543030000|2025-11-19 09:03:50|||||||||10
1763543040000|2025-11-19 09:04:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|41
1763543130000|2025-11-19 09:05:30|||||||||50
1763543140000|2025-11-19 09:05:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|118
1763543160000|2025-11-19 09:06:00|||||||||1
1763543190000|2025-11-19 09:06:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|29
1763543350000|2025-11-19 09:09:10|||||||||34
1763543360000|2025-11-19 09:09:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|114
1763543370000|2025-11-19 09:09:30|||||||||1
1763543380000|2025-11-19 09:09:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763543400000|2025-11-19 09:10:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|16
1763543410000|2025-11-19 09:10:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763543420000|2025-11-19 09:10:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|15
1763543430000|2025-11-19 09:10:30|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|12
1763543540000|2025-11-19 09:12:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|11
1763543580000|2025-11-19 09:13:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|22
1763543590000|2025-11-19 09:13:10|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1763543600000|2025-11-19 09:13:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763543620000|2025-11-19 09:13:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763543640000|2025-11-19 09:14:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|4
1763543670000|2025-11-19 09:14:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|1
1763543680000|2025-11-19 09:14:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763543700000|2025-11-19 09:15:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1763543710000|2025-11-19 09:15:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763543720000|2025-11-19 09:15:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763543860000|2025-11-19 09:17:40|||||||||7
1763543870000|2025-11-19 09:17:50|||||||||21
1763543880000|2025-11-19 09:18:00|20.69|20.61|20.69|20.61|20.71|20.63|20.67|20.59|2
1763543890000|2025-11-19 09:18:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763543900000|2025-11-19 09:18:20|||||||||1
1763544040000|2025-11-19 09:20:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|50
1763544080000|2025-11-19 09:21:20|20.67|20.59|20.64|20.56|20.67|20.59|20.62|20.54|18
1763544100000|2025-11-19 09:21:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763544110000|2025-11-19 09:21:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1763544120000|2025-11-19 09:22:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763544140000|2025-11-19 09:22:20|||||||||1
1763544240000|2025-11-19 09:24:00|||||||||13
1763544250000|2025-11-19 09:24:10|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|30
1763544260000|2025-11-19 09:24:20|||||||||15
1763544270000|2025-11-19 09:24:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763544490000|2025-11-19 09:28:10|||||||||7
1763544540000|2025-11-19 09:29:00|||||||||4
1763544610000|2025-11-19 09:30:10|||||||||11
1763544630000|2025-11-19 09:30:30|||||||||12
1763544640000|2025-11-19 09:30:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|41
1763544650000|2025-11-19 09:30:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763544680000|2025-11-19 09:31:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1763544710000|2025-11-19 09:31:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763544740000|2025-11-19 09:32:20|||||||||13
1763544760000|2025-11-19 09:32:40|||||||||1
1763544810000|2025-11-19 09:33:30|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|41
1763544830000|2025-11-19 09:33:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|24
1763544840000|2025-11-19 09:34:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1763544940000|2025-11-19 09:35:40|||||||||10
1763545080000|2025-11-19 09:38:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|14
1763545130000|2025-11-19 09:38:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763545270000|2025-11-19 09:41:10|||||||||20
1763545340000|2025-11-19 09:42:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|21
1763545360000|2025-11-19 09:42:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|45
1763545370000|2025-11-19 09:42:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1763545380000|2025-11-19 09:43:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1763545400000|2025-11-19 09:43:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763545540000|2025-11-19 09:45:40|||||||||3
1763545550000|2025-11-19 09:45:50|||||||||4
1763545570000|2025-11-19 09:46:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|41
1763545580000|2025-11-19 09:46:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763545910000|2025-11-19 09:51:50|||||||||1
1763546060000|2025-11-19 09:54:20|||||||||11
1763546170000|2025-11-19 09:56:10|||||||||11
1763546190000|2025-11-19 09:56:30|||||||||1
1763546200000|2025-11-19 09:56:40|||||||||3
1763546230000|2025-11-19 09:57:10|||||||||2
1763546330000|2025-11-19 09:58:50|||||||||23
1763546340000|2025-11-19 09:59:00|||||||||143
1763546350000|2025-11-19 09:59:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|62
1763546360000|2025-11-19 09:59:20|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|22
1763546400000|2025-11-19 10:00:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|23
1763546460000|2025-11-19 10:01:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|22
1763546470000|2025-11-19 10:01:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763546550000|2025-11-19 10:02:30|||||||||17
1763546580000|2025-11-19 10:03:00|||||||||1
1763546590000|2025-11-19 10:03:10|||||||||1
1763546620000|2025-11-19 10:03:40|||||||||9
1763546630000|2025-11-19 10:03:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763546640000|2025-11-19 10:04:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763546660000|2025-11-19 10:04:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|11
1763546820000|2025-11-19 10:07:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|21
1763546830000|2025-11-19 10:07:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763546870000|2025-11-19 10:07:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|13
1763546890000|2025-11-19 10:08:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763546920000|2025-11-19 10:08:40|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|0
1763547000000|2025-11-19 10:10:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763547010000|2025-11-19 10:10:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|13
1763547020000|2025-11-19 10:10:20|||||||||2
1763547060000|2025-11-19 10:11:00|||||||||11
1763547080000|2025-11-19 10:11:20|20.57|20.49|20.59|20.51|20.62|20.54|20.57|20.49|70
1763547090000|2025-11-19 10:11:30|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|23
1763547120000|2025-11-19 10:12:00|||||||||4
1763547260000|2025-11-19 10:14:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|23
1763547270000|2025-11-19 10:14:30|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|78
1763547280000|2025-11-19 10:14:40|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|0
1763547290000|2025-11-19 10:14:50|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|0
1763547330000|2025-11-19 10:15:30|||||||||2
1763547370000|2025-11-19 10:16:10|||||||||5
1763547380000|2025-11-19 10:16:20|||||||||11
1763547390000|2025-11-19 10:16:30|||||||||1
1763547400000|2025-11-19 10:16:40|||||||||1
1763547410000|2025-11-19 10:16:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|100
1763547420000|2025-11-19 10:17:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763547430000|2025-11-19 10:17:10|||||||||18
1763547440000|2025-11-19 10:17:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1763547470000|2025-11-19 10:17:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1763547480000|2025-11-19 10:18:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1763547500000|2025-11-19 10:18:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763547510000|2025-11-19 10:18:30|||||||||3
1763547540000|2025-11-19 10:19:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1763547650000|2025-11-19 10:20:50|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763547710000|2025-11-19 10:21:50|||||||||5
1763547760000|2025-11-19 10:22:40|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|8
1763547820000|2025-11-19 10:23:40|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|9
1763547840000|2025-11-19 10:24:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1763547910000|2025-11-19 10:25:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763548010000|2025-11-19 10:26:50|||||||||11
1763548020000|2025-11-19 10:27:00|||||||||7
1763548080000|2025-11-19 10:28:00|||||||||6
1763548210000|2025-11-19 10:30:10|||||||||61
1763548230000|2025-11-19 10:30:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|67
1763548240000|2025-11-19 10:30:40|||||||||11
1763548280000|2025-11-19 10:31:20|||||||||18
1763548290000|2025-11-19 10:31:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|22
1763548300000|2025-11-19 10:31:40|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|42
1763548310000|2025-11-19 10:31:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763548330000|2025-11-19 10:32:10|||||||||1
1763548350000|2025-11-19 10:32:30|20.59|20.51|20.59|20.51|20.62|20.54|20.57|20.49|1
1763548360000|2025-11-19 10:32:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763548400000|2025-11-19 10:33:20|||||||||5
1763548430000|2025-11-19 10:33:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|17
1763548490000|2025-11-19 10:34:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1763548580000|2025-11-19 10:36:20|||||||||5
1763548590000|2025-11-19 10:36:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1763548690000|2025-11-19 10:38:10|||||||||1
1763548700000|2025-11-19 10:38:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|21
1763548720000|2025-11-19 10:38:40|||||||||1
1763548750000|2025-11-19 10:39:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763548780000|2025-11-19 10:39:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763548790000|2025-11-19 10:39:50|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|4
1763548800000|2025-11-19 10:40:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763549010000|2025-11-19 10:43:30|||||||||8
1763549020000|2025-11-19 10:43:40|||||||||11
1763549130000|2025-11-19 10:45:30|||||||||11
1763549140000|2025-11-19 10:45:40|||||||||3
1763549230000|2025-11-19 10:47:10|||||||||1
1763549310000|2025-11-19 10:48:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1763549320000|2025-11-19 10:48:40|||||||||3
1763549380000|2025-11-19 10:49:40|||||||||1
1763549390000|2025-11-19 10:49:50|||||||||1
1763549430000|2025-11-19 10:50:30|||||||||2
1763549450000|2025-11-19 10:50:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|13
1763549460000|2025-11-19 10:51:00|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|5
1763549580000|2025-11-19 10:53:00|||||||||5
1763549630000|2025-11-19 10:53:50|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|49
1763549640000|2025-11-19 10:54:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1763549760000|2025-11-19 10:56:00|||||||||139
1763549770000|2025-11-19 10:56:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1763549850000|2025-11-19 10:57:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1763550000000|2025-11-19 11:00:00|||||||||9
1763550070000|2025-11-19 11:01:10|||||||||11
1763550080000|2025-11-19 11:01:20|||||||||3
1763550150000|2025-11-19 11:02:30|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|14
1763550220000|2025-11-19 11:03:40|||||||||10
1763550340000|2025-11-19 11:05:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|61
1763550350000|2025-11-19 11:05:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|75
1763550360000|2025-11-19 11:06:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1763550390000|2025-11-19 11:06:30|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|108
1763550430000|2025-11-19 11:07:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|34
1763550440000|2025-11-19 11:07:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|91
1763550460000|2025-11-19 11:07:40|||||||||11
1763550510000|2025-11-19 11:08:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|50
1763550520000|2025-11-19 11:08:40|||||||||1
1763550570000|2025-11-19 11:09:30|||||||||2
1763550580000|2025-11-19 11:09:40|||||||||1
1763550600000|2025-11-19 11:10:00|||||||||11
1763550640000|2025-11-19 11:10:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|65
1763550680000|2025-11-19 11:11:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|20
1763550690000|2025-11-19 11:11:30|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|13
1763550700000|2025-11-19 11:11:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|33
1763550710000|2025-11-19 11:11:50|||||||||1
1763550730000|2025-11-19 11:12:10|||||||||7
1763550800000|2025-11-19 11:13:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|140
1763550810000|2025-11-19 11:13:30|||||||||1
1763550830000|2025-11-19 11:13:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|8
1763550840000|2025-11-19 11:14:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763550910000|2025-11-19 11:15:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|113
1763550940000|2025-11-19 11:15:40|||||||||9
1763551160000|2025-11-19 11:19:20|||||||||2
1763551220000|2025-11-19 11:20:20|||||||||1
1763551240000|2025-11-19 11:20:40|||||||||26
1763551260000|2025-11-19 11:21:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|59
1763551290000|2025-11-19 11:21:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|2
1763551300000|2025-11-19 11:21:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1763551320000|2025-11-19 11:22:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1763551330000|2025-11-19 11:22:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1763551340000|2025-11-19 11:22:20|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|0
1763551370000|2025-11-19 11:22:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763551410000|2025-11-19 11:23:30|||||||||2
1763551440000|2025-11-19 11:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1763551510000|2025-11-19 11:25:10|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|9
1763551530000|2025-11-19 11:25:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1763551540000|2025-11-19 11:25:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1763551550000|2025-11-19 11:25:50|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|0
1763551580000|2025-11-19 11:26:20|||||||||1
1763551620000|2025-11-19 11:27:00|||||||||7
1763551650000|2025-11-19 11:27:30|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|18
1763551680000|2025-11-19 11:28:00|||||||||7
1763551710000|2025-11-19 11:28:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|44
1763551740000|2025-11-19 11:29:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763551770000|2025-11-19 11:29:30|||||||||1
1763552110000|2025-11-19 11:35:10|||||||||12
1763552180000|2025-11-19 11:36:20|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|6
1763552190000|2025-11-19 11:36:30|20.47|20.39|20.49|20.41|20.52|20.44|20.47|20.39|3
1763552200000|2025-11-19 11:36:40|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|48
1763552250000|2025-11-19 11:37:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1763552310000|2025-11-19 11:38:30|||||||||5
1763552330000|2025-11-19 11:38:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1763552340000|2025-11-19 11:39:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1763552360000|2025-11-19 11:39:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1763552460000|2025-11-19 11:41:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763552530000|2025-11-19 11:42:10|||||||||5
1763552630000|2025-11-19 11:43:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|95
1763552650000|2025-11-19 11:44:10|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|26
1763552660000|2025-11-19 11:44:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|1
1763552670000|2025-11-19 11:44:30|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|1
1763552710000|2025-11-19 11:45:10|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|45
1763552720000|2025-11-19 11:45:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763552760000|2025-11-19 11:46:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1763552780000|2025-11-19 11:46:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1763552800000|2025-11-19 11:46:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1763552830000|2025-11-19 11:47:10|||||||||1
1763552840000|2025-11-19 11:47:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1763552880000|2025-11-19 11:48:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763552900000|2025-11-19 11:48:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|16
1763552910000|2025-11-19 11:48:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1763552920000|2025-11-19 11:48:40|20.37|20.29|20.4|20.32|20.42|20.34|20.37|20.29|15
1763552930000|2025-11-19 11:48:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763552950000|2025-11-19 11:49:10|||||||||1
1763553020000|2025-11-19 11:50:20|||||||||1
1763553040000|2025-11-19 11:50:40|||||||||9
1763553050000|2025-11-19 11:50:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|7
1763553060000|2025-11-19 11:51:00|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|15
1763553070000|2025-11-19 11:51:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|15
1763553080000|2025-11-19 11:51:20|||||||||1
1763553090000|2025-11-19 11:51:30|||||||||15
1763553100000|2025-11-19 11:51:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|15
1763553110000|2025-11-19 11:51:50|||||||||8
1763553120000|2025-11-19 11:52:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|15
1763553140000|2025-11-19 11:52:20|||||||||37
1763553150000|2025-11-19 11:52:30|||||||||1
1763553190000|2025-11-19 11:53:10|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|13
1763553200000|2025-11-19 11:53:20|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1763553280000|2025-11-19 11:54:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|57
1763553430000|2025-11-19 11:57:10|20.42|20.34|20.45|20.37|20.47|20.39|20.42|20.34|103
1763553440000|2025-11-19 11:57:20|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|15
1763553450000|2025-11-19 11:57:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763553460000|2025-11-19 11:57:40|||||||||15
1763553470000|2025-11-19 11:57:50|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|1
1763553480000|2025-11-19 11:58:00|||||||||15
1763553500000|2025-11-19 11:58:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|247
1763553540000|2025-11-19 11:59:00|||||||||3
1763553620000|2025-11-19 12:00:20|||||||||1
1763553670000|2025-11-19 12:01:10|||||||||18
1763553800000|2025-11-19 12:03:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|57
1763553830000|2025-11-19 12:03:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|15
1763553970000|2025-11-19 12:06:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|11
1763553980000|2025-11-19 12:06:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763553990000|2025-11-19 12:06:30|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|31
1763554020000|2025-11-19 12:07:00|||||||||6
1763554080000|2025-11-19 12:08:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1763554090000|2025-11-19 12:08:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|5
1763554110000|2025-11-19 12:08:30|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763554530000|2025-11-19 12:15:30|||||||||1
1763554650000|2025-11-19 12:17:30|||||||||31
1763554690000|2025-11-19 12:18:10|||||||||11
1763554790000|2025-11-19 12:19:50|||||||||1
1763554800000|2025-11-19 12:20:00|||||||||11
1763554840000|2025-11-19 12:20:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|6
1763554850000|2025-11-19 12:20:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|3
1763554870000|2025-11-19 12:21:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763554880000|2025-11-19 12:21:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763554890000|2025-11-19 12:21:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763554930000|2025-11-19 12:22:10|||||||||3
1763554950000|2025-11-19 12:22:30|||||||||1
1763554960000|2025-11-19 12:22:40|||||||||1
1763555150000|2025-11-19 12:25:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|10
1763555160000|2025-11-19 12:26:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|31
1763555170000|2025-11-19 12:26:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763555190000|2025-11-19 12:26:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1763555250000|2025-11-19 12:27:30|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1763555290000|2025-11-19 12:28:10|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763555370000|2025-11-19 12:29:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|38
1763555380000|2025-11-19 12:29:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763555540000|2025-11-19 12:32:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|18
1763555600000|2025-11-19 12:33:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1763555650000|2025-11-19 12:34:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763555670000|2025-11-19 12:34:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1763555680000|2025-11-19 12:34:40|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1763555690000|2025-11-19 12:34:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763555720000|2025-11-19 12:35:20|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763555730000|2025-11-19 12:35:30|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763555740000|2025-11-19 12:35:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763555830000|2025-11-19 12:37:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1763555840000|2025-11-19 12:37:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|4
1763555850000|2025-11-19 12:37:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763555910000|2025-11-19 12:38:30|||||||||4
1763555960000|2025-11-19 12:39:20|||||||||6
1763555970000|2025-11-19 12:39:30|||||||||4
1763555980000|2025-11-19 12:39:40|||||||||17
1763555990000|2025-11-19 12:39:50|||||||||14
1763556000000|2025-11-19 12:40:00|||||||||2
1763556010000|2025-11-19 12:40:10|||||||||1
1763556020000|2025-11-19 12:40:20|||||||||4
1763556030000|2025-11-19 12:40:30|||||||||1
1763556040000|2025-11-19 12:40:40|||||||||2
1763556050000|2025-11-19 12:40:50|||||||||2
1763556060000|2025-11-19 12:41:00|||||||||5
1763556070000|2025-11-19 12:41:10|||||||||3
1763556090000|2025-11-19 12:41:30|||||||||1
1763556100000|2025-11-19 12:41:40|||||||||2
1763556120000|2025-11-19 12:42:00|||||||||2
1763556140000|2025-11-19 12:42:20|||||||||1
1763556170000|2025-11-19 12:42:50|||||||||4
1763556180000|2025-11-19 12:43:00|||||||||3
1763556190000|2025-11-19 12:43:10|||||||||2
1763556210000|2025-11-19 12:43:30|||||||||2
1763556220000|2025-11-19 12:43:40|||||||||2
1763556230000|2025-11-19 12:43:50|||||||||2
1763556240000|2025-11-19 12:44:00|||||||||14
1763556280000|2025-11-19 12:44:40|||||||||1
1763556290000|2025-11-19 12:44:50|||||||||4
1763556300000|2025-11-19 12:45:00|||||||||13
1763556330000|2025-11-19 12:45:30|||||||||1
1763556400000|2025-11-19 12:46:40|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|7
1763556430000|2025-11-19 12:47:10|||||||||3
1763556580000|2025-11-19 12:49:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|22
1763556600000|2025-11-19 12:50:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|13
1763556610000|2025-11-19 12:50:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|18
1763556650000|2025-11-19 12:50:50|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763556660000|2025-11-19 12:51:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763556670000|2025-11-19 12:51:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1763556680000|2025-11-19 12:51:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763556720000|2025-11-19 12:52:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1763556730000|2025-11-19 12:52:10|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|51
1763556750000|2025-11-19 12:52:30|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|9
1763556770000|2025-11-19 12:52:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|7
1763556790000|2025-11-19 12:53:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|26
1763556800000|2025-11-19 12:53:20|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1763556830000|2025-11-19 12:53:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763556910000|2025-11-19 12:55:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|11
1763556930000|2025-11-19 12:55:30|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763556940000|2025-11-19 12:55:40|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|0
1763556970000|2025-11-19 12:56:10|||||||||11
1763556990000|2025-11-19 12:56:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763557300000|2025-11-19 13:01:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|5
1763557320000|2025-11-19 13:02:00|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1763557330000|2025-11-19 13:02:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1763557340000|2025-11-19 13:02:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1763557350000|2025-11-19 13:02:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763557380000|2025-11-19 13:03:00|||||||||1
1763557390000|2025-11-19 13:03:10|||||||||1
1763557410000|2025-11-19 13:03:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|7
1763557460000|2025-11-19 13:04:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|1
1763557490000|2025-11-19 13:04:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763557500000|2025-11-19 13:05:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763557510000|2025-11-19 13:05:10|||||||||11
1763557530000|2025-11-19 13:05:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1763557580000|2025-11-19 13:06:20|||||||||1
1763557610000|2025-11-19 13:06:50|||||||||1
1763557680000|2025-11-19 13:08:00|||||||||7
1763557690000|2025-11-19 13:08:10|||||||||1
1763557710000|2025-11-19 13:08:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|31
1763557800000|2025-11-19 13:10:00|||||||||13
1763557860000|2025-11-19 13:11:00|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|7
1763557870000|2025-11-19 13:11:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1763557900000|2025-11-19 13:11:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|7
1763557910000|2025-11-19 13:11:50|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|8
1763557980000|2025-11-19 13:13:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1763557990000|2025-11-19 13:13:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1763558080000|2025-11-19 13:14:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763558100000|2025-11-19 13:15:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|13
1763558110000|2025-11-19 13:15:10|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1763558130000|2025-11-19 13:15:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|1
1763558170000|2025-11-19 13:16:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763558220000|2025-11-19 13:17:00|||||||||7
1763558390000|2025-11-19 13:19:50|||||||||11
1763558400000|2025-11-19 13:20:00|||||||||13
1763558410000|2025-11-19 13:20:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|74
1763558440000|2025-11-19 13:20:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1763558450000|2025-11-19 13:20:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|1
1763558460000|2025-11-19 13:21:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763558470000|2025-11-19 13:21:10|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1763558540000|2025-11-19 13:22:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|4
1763558550000|2025-11-19 13:22:30|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|1
1763558660000|2025-11-19 13:24:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|2
1763558670000|2025-11-19 13:24:30|||||||||2
1763558680000|2025-11-19 13:24:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1763558690000|2025-11-19 13:24:50|||||||||4
1763558700000|2025-11-19 13:25:00|||||||||17
1763558710000|2025-11-19 13:25:10|||||||||3
1763558730000|2025-11-19 13:25:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|24
1763558740000|2025-11-19 13:25:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|5
1763558750000|2025-11-19 13:25:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|14
1763558760000|2025-11-19 13:26:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|4
1763558780000|2025-11-19 13:26:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763558820000|2025-11-19 13:27:00|||||||||1
1763558880000|2025-11-19 13:28:00|||||||||2
1763558890000|2025-11-19 13:28:10|||||||||7
1763559010000|2025-11-19 13:30:10|||||||||1
1763559070000|2025-11-19 13:31:10|||||||||5
1763559090000|2025-11-19 13:31:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|20
1763559120000|2025-11-19 13:32:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1763559140000|2025-11-19 13:32:20|||||||||11
1763559170000|2025-11-19 13:32:50|||||||||12
1763559210000|2025-11-19 13:33:30|||||||||9
1763559230000|2025-11-19 13:33:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|12
1763559240000|2025-11-19 13:34:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763559300000|2025-11-19 13:35:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|4
1763559310000|2025-11-19 13:35:10|||||||||11
1763559320000|2025-11-19 13:35:20|||||||||12
1763559360000|2025-11-19 13:36:00|||||||||4
1763559390000|2025-11-19 13:36:30|||||||||11
1763559430000|2025-11-19 13:37:10|||||||||16
1763559500000|2025-11-19 13:38:20|||||||||2
1763559530000|2025-11-19 13:38:50|||||||||1
1763559610000|2025-11-19 13:40:10|||||||||1
1763559720000|2025-11-19 13:42:00|||||||||1
1763559740000|2025-11-19 13:42:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|16
1763559750000|2025-11-19 13:42:30|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1763559770000|2025-11-19 13:42:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1763559790000|2025-11-19 13:43:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763559810000|2025-11-19 13:43:30|||||||||1
1763559820000|2025-11-19 13:43:40|||||||||1
1763559850000|2025-11-19 13:44:10|||||||||1
1763559860000|2025-11-19 13:44:20|||||||||1
1763559900000|2025-11-19 13:45:00|||||||||20
1763559910000|2025-11-19 13:45:10|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|58
1763559940000|2025-11-19 13:45:40|||||||||11
1763559950000|2025-11-19 13:45:50|||||||||1
1763559990000|2025-11-19 13:46:30|||||||||12
1763560030000|2025-11-19 13:47:10|||||||||10
1763560090000|2025-11-19 13:48:10|||||||||2
1763560120000|2025-11-19 13:48:40|||||||||1
1763560200000|2025-11-19 13:50:00|||||||||13
1763560210000|2025-11-19 13:50:10|||||||||21
1763560310000|2025-11-19 13:51:50|||||||||2
1763560340000|2025-11-19 13:52:20|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|6
1763560350000|2025-11-19 13:52:30|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|2
1763560360000|2025-11-19 13:52:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763560370000|2025-11-19 13:52:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763560380000|2025-11-19 13:53:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763560390000|2025-11-19 13:53:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763560420000|2025-11-19 13:53:40|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|181
1763560500000|2025-11-19 13:55:00|||||||||15
1763560510000|2025-11-19 13:55:10|||||||||4
1763560530000|2025-11-19 13:55:30|||||||||12
1763560600000|2025-11-19 13:56:40|||||||||33
1763560630000|2025-11-19 13:57:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|9
1763560640000|2025-11-19 13:57:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|4
1763560650000|2025-11-19 13:57:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763560730000|2025-11-19 13:58:50|||||||||27
1763560740000|2025-11-19 13:59:00|||||||||21
1763560750000|2025-11-19 13:59:10|||||||||11
1763560800000|2025-11-19 14:00:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|44
1763560860000|2025-11-19 14:01:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|39
1763560920000|2025-11-19 14:02:00|||||||||30
1763560950000|2025-11-19 14:02:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|60
1763560960000|2025-11-19 14:02:40|||||||||1
1763560980000|2025-11-19 14:03:00|||||||||1
1763560990000|2025-11-19 14:03:10|||||||||27
1763561020000|2025-11-19 14:03:40|||||||||20
1763561050000|2025-11-19 14:04:10|||||||||4
1763561060000|2025-11-19 14:04:20|||||||||1
1763561090000|2025-11-19 14:04:50|||||||||1
1763561100000|2025-11-19 14:05:00|||||||||13
1763561110000|2025-11-19 14:05:10|||||||||6
1763561140000|2025-11-19 14:05:40|||||||||1
1763561150000|2025-11-19 14:05:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|125
1763561170000|2025-11-19 14:06:10|||||||||18
1763561180000|2025-11-19 14:06:20|||||||||1
1763561190000|2025-11-19 14:06:30|||||||||18
1763561210000|2025-11-19 14:06:50|||||||||17
1763561220000|2025-11-19 14:07:00|||||||||1
1763561230000|2025-11-19 14:07:10|||||||||3
1763561240000|2025-11-19 14:07:20|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|27
1763561250000|2025-11-19 14:07:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|7
1763561260000|2025-11-19 14:07:40|||||||||9
1763561280000|2025-11-19 14:08:00|||||||||27
1763561320000|2025-11-19 14:08:40|||||||||1
1763561330000|2025-11-19 14:08:50|||||||||1
1763561340000|2025-11-19 14:09:00|||||||||1
1763561350000|2025-11-19 14:09:10|||||||||6
1763561360000|2025-11-19 14:09:20|||||||||3
1763561380000|2025-11-19 14:09:40|||||||||1
1763561400000|2025-11-19 14:10:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|72
1763561410000|2025-11-19 14:10:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|6
1763561420000|2025-11-19 14:10:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|4
1763561430000|2025-11-19 14:10:30|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|3
1763561440000|2025-11-19 14:10:40|||||||||2
1763561470000|2025-11-19 14:11:10|||||||||1
1763561510000|2025-11-19 14:11:50|||||||||3
1763561700000|2025-11-19 14:15:00|||||||||22
1763561710000|2025-11-19 14:15:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|31
1763561740000|2025-11-19 14:15:40|||||||||10
1763561820000|2025-11-19 14:17:00|||||||||143
1763561830000|2025-11-19 14:17:10|||||||||35
1763561870000|2025-11-19 14:17:50|||||||||29
1763561910000|2025-11-19 14:18:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|33
1763561920000|2025-11-19 14:18:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763561930000|2025-11-19 14:18:50|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|44
1763561960000|2025-11-19 14:19:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|69
1763561970000|2025-11-19 14:19:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763561990000|2025-11-19 14:19:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763562000000|2025-11-19 14:20:00|||||||||13
1763562010000|2025-11-19 14:20:10|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|20
1763562020000|2025-11-19 14:20:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|16
1763562050000|2025-11-19 14:20:50|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|31
1763562090000|2025-11-19 14:21:30|||||||||15
1763562180000|2025-11-19 14:23:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|29
1763562210000|2025-11-19 14:23:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|29
1763562230000|2025-11-19 14:23:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1763562240000|2025-11-19 14:24:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763562290000|2025-11-19 14:24:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1763562300000|2025-11-19 14:25:00|||||||||13
1763562330000|2025-11-19 14:25:30|||||||||6
1763562350000|2025-11-19 14:25:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|16
1763562360000|2025-11-19 14:26:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|29
1763562370000|2025-11-19 14:26:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|10
1763562380000|2025-11-19 14:26:20|||||||||1
1763562410000|2025-11-19 14:26:50|||||||||1
1763562420000|2025-11-19 14:27:00|||||||||10
1763562430000|2025-11-19 14:27:10|||||||||11
1763562440000|2025-11-19 14:27:20|||||||||1
1763562530000|2025-11-19 14:28:50|||||||||2
1763562580000|2025-11-19 14:29:40|||||||||15
1763562600000|2025-11-19 14:30:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1763562610000|2025-11-19 14:30:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|2
1763562620000|2025-11-19 14:30:20|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|38
1763562630000|2025-11-19 14:30:30|20.62|20.54|20.62|20.54|20.67|20.59|20.62|20.54|82
1763562640000|2025-11-19 14:30:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|13
1763562650000|2025-11-19 14:30:50|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|79
1763562660000|2025-11-19 14:31:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|2
1763562670000|2025-11-19 14:31:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|27
1763562680000|2025-11-19 14:31:20|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1763562700000|2025-11-19 14:31:40|||||||||11
1763562720000|2025-11-19 14:32:00|||||||||11
1763562730000|2025-11-19 14:32:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|15
1763562750000|2025-11-19 14:32:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|11
1763562760000|2025-11-19 14:32:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1763562780000|2025-11-19 14:33:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|70
1763562790000|2025-11-19 14:33:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1763562800000|2025-11-19 14:33:20|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|0
1763562810000|2025-11-19 14:33:30|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|7
1763562820000|2025-11-19 14:33:40|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|106
1763562830000|2025-11-19 14:33:50|20.57|20.49|20.6|20.52|20.62|20.54|20.57|20.49|102
1763562840000|2025-11-19 14:34:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|3
1763562850000|2025-11-19 14:34:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763562860000|2025-11-19 14:34:20|20.57|20.49|20.6|20.52|20.62|20.54|20.57|20.49|12
1763562870000|2025-11-19 14:34:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763562890000|2025-11-19 14:34:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|1
1763562910000|2025-11-19 14:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|25
1763562960000|2025-11-19 14:36:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|129
1763562970000|2025-11-19 14:36:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|9
1763562980000|2025-11-19 14:36:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|11
1763562990000|2025-11-19 14:36:30|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|22
1763563000000|2025-11-19 14:36:40|20.52|20.44|20.52|20.44|20.57|20.49|20.52|20.44|9
1763563020000|2025-11-19 14:37:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|13
1763563040000|2025-11-19 14:37:20|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|35
1763563090000|2025-11-19 14:38:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|43
1763563100000|2025-11-19 14:38:20|||||||||11
1763563110000|2025-11-19 14:38:30|20.55|20.47|20.57|20.49|20.57|20.49|20.52|20.44|11
1763563120000|2025-11-19 14:38:40|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763563130000|2025-11-19 14:38:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763563150000|2025-11-19 14:39:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763563170000|2025-11-19 14:39:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|32
1763563190000|2025-11-19 14:39:50|||||||||5
1763563200000|2025-11-19 14:40:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|37
1763563210000|2025-11-19 14:40:10|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|2
1763563230000|2025-11-19 14:40:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|34
1763563240000|2025-11-19 14:40:40|20.52|20.44|20.55|20.47|20.57|20.49|20.52|20.44|0
1763563250000|2025-11-19 14:40:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763563270000|2025-11-19 14:41:10|||||||||11
1763563280000|2025-11-19 14:41:20|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|103
1763563320000|2025-11-19 14:42:00|||||||||9
1763563330000|2025-11-19 14:42:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|15
1763563380000|2025-11-19 14:43:00|||||||||52
1763563400000|2025-11-19 14:43:20|||||||||11
1763563420000|2025-11-19 14:43:40|20.42|20.34|20.42|20.34|20.47|20.39|20.42|20.34|153
1763563440000|2025-11-19 14:44:00|||||||||2
1763563450000|2025-11-19 14:44:10|||||||||12
1763563460000|2025-11-19 14:44:20|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|87
1763563470000|2025-11-19 14:44:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|45
1763563490000|2025-11-19 14:44:50|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|19
1763563500000|2025-11-19 14:45:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|19
1763563510000|2025-11-19 14:45:10|||||||||5
1763563520000|2025-11-19 14:45:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|13
1763563530000|2025-11-19 14:45:30|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|1
1763563550000|2025-11-19 14:45:50|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|11
1763563560000|2025-11-19 14:46:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763563570000|2025-11-19 14:46:10|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|11
1763563580000|2025-11-19 14:46:20|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763563590000|2025-11-19 14:46:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|13
1763563600000|2025-11-19 14:46:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763563610000|2025-11-19 14:46:50|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|56
1763563620000|2025-11-19 14:47:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|13
1763563630000|2025-11-19 14:47:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1763563650000|2025-11-19 14:47:30|||||||||211
1763563670000|2025-11-19 14:47:50|||||||||43
1763563700000|2025-11-19 14:48:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|141
1763563710000|2025-11-19 14:48:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763563730000|2025-11-19 14:48:50|||||||||11
1763563750000|2025-11-19 14:49:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1763563760000|2025-11-19 14:49:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|11
1763563770000|2025-11-19 14:49:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763563780000|2025-11-19 14:49:40|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|26
1763563790000|2025-11-19 14:49:50|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|35
1763563800000|2025-11-19 14:50:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|24
1763563810000|2025-11-19 14:50:10|||||||||21
1763563820000|2025-11-19 14:50:20|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|107
1763563830000|2025-11-19 14:50:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1763563850000|2025-11-19 14:50:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|32
1763563860000|2025-11-19 14:51:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|9
1763563870000|2025-11-19 14:51:10|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|305
1763563900000|2025-11-19 14:51:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|60
1763563910000|2025-11-19 14:51:50|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1763563920000|2025-11-19 14:52:00|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|32
1763563960000|2025-11-19 14:52:40|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|240
1763563970000|2025-11-19 14:52:50|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|4
1763563990000|2025-11-19 14:53:10|||||||||23
1763564020000|2025-11-19 14:53:40|||||||||11
1763564040000|2025-11-19 14:54:00|||||||||9
1763564050000|2025-11-19 14:54:10|||||||||10
1763564100000|2025-11-19 14:55:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|80
1763564110000|2025-11-19 14:55:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|2
1763564120000|2025-11-19 14:55:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763564150000|2025-11-19 14:55:50|||||||||20
1763564160000|2025-11-19 14:56:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|151
1763564170000|2025-11-19 14:56:10|20.13|20.05|20.15|20.07|20.18|20.1|20.13|20.05|28
1763564200000|2025-11-19 14:56:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763564210000|2025-11-19 14:56:50|||||||||24
1763564230000|2025-11-19 14:57:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|43
1763564250000|2025-11-19 14:57:30|20.15|20.07|20.13|20.05|20.17|20.09|20.13|20.05|16
1763564280000|2025-11-19 14:58:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|14
1763564290000|2025-11-19 14:58:10|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|3
1763564300000|2025-11-19 14:58:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|4
1763564310000|2025-11-19 14:58:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|9
1763564330000|2025-11-19 14:58:50|||||||||11
1763564340000|2025-11-19 14:59:00|||||||||60
1763564350000|2025-11-19 14:59:10|||||||||11
1763564360000|2025-11-19 14:59:20|||||||||18
1763564370000|2025-11-19 14:59:30|20.08|20|20.08|20|20.08|20|20.08|20|253
1763564380000|2025-11-19 14:59:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|48
1763564390000|2025-11-19 14:59:50|||||||||3
1763564400000|2025-11-19 15:00:00|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|50
1763564410000|2025-11-19 15:00:10|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|2
1763564420000|2025-11-19 15:00:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|25
1763564430000|2025-11-19 15:00:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|5
1763564460000|2025-11-19 15:01:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1763564500000|2025-11-19 15:01:40|||||||||11
1763564540000|2025-11-19 15:02:20|||||||||57
1763564550000|2025-11-19 15:02:30|20.12|20.04|20.13|20.05|20.13|20.05|20.08|20|21
1763564560000|2025-11-19 15:02:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1763564580000|2025-11-19 15:03:00|||||||||3
1763564610000|2025-11-19 15:03:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|217
1763564620000|2025-11-19 15:03:40|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|7
1763564630000|2025-11-19 15:03:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1763564640000|2025-11-19 15:04:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|5
1763564650000|2025-11-19 15:04:10|20.05|19.97|20.08|20|20.08|20|20.03|19.95|11
1763564660000|2025-11-19 15:04:20|||||||||7
1763564700000|2025-11-19 15:05:00|||||||||11
1763564720000|2025-11-19 15:05:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|34
1763564730000|2025-11-19 15:05:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1763564750000|2025-11-19 15:05:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|42
1763564790000|2025-11-19 15:06:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|1
1763564820000|2025-11-19 15:07:00|20.08|20|20.08|20|20.08|20|20.05|19.97|19
1763564830000|2025-11-19 15:07:10|||||||||1
1763564850000|2025-11-19 15:07:30|||||||||1
1763564860000|2025-11-19 15:07:40|||||||||29
1763564870000|2025-11-19 15:07:50|||||||||24
1763564880000|2025-11-19 15:08:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|17
1763564900000|2025-11-19 15:08:20|||||||||3
1763564910000|2025-11-19 15:08:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|3
1763564920000|2025-11-19 15:08:40|20.08|20|20.08|20|20.08|20|20.08|20|11
1763564960000|2025-11-19 15:09:20|||||||||11
1763564990000|2025-11-19 15:09:50|||||||||7
1763565000000|2025-11-19 15:10:00|20.12|20.04|20.1|20.02|20.13|20.05|20.08|20|132
1763565010000|2025-11-19 15:10:10|20.08|20|20.08|20|20.1|20.02|20.08|20|2
1763565050000|2025-11-19 15:10:50|||||||||11
1763565060000|2025-11-19 15:11:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|189
1763565070000|2025-11-19 15:11:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1763565080000|2025-11-19 15:11:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1763565110000|2025-11-19 15:11:50|||||||||1
1763565140000|2025-11-19 15:12:20|||||||||11
1763565150000|2025-11-19 15:12:30|||||||||11
1763565160000|2025-11-19 15:12:40|||||||||2
1763565180000|2025-11-19 15:13:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|18
1763565200000|2025-11-19 15:13:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1763565210000|2025-11-19 15:13:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|459
1763565220000|2025-11-19 15:13:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763565230000|2025-11-19 15:13:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1763565240000|2025-11-19 15:14:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|0
1763565250000|2025-11-19 15:14:10|||||||||6
1763565290000|2025-11-19 15:14:50|||||||||36
1763565300000|2025-11-19 15:15:00|20|19.92|20|19.92|20|19.92|19.98|19.9|11
1763565310000|2025-11-19 15:15:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|129
1763565330000|2025-11-19 15:15:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|60
1763565340000|2025-11-19 15:15:40|||||||||10
1763565350000|2025-11-19 15:15:50|||||||||10
1763565380000|2025-11-19 15:16:20|||||||||10
1763565390000|2025-11-19 15:16:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1763565400000|2025-11-19 15:16:40|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|2
1763565410000|2025-11-19 15:16:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|45
1763565420000|2025-11-19 15:17:00|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|102
1763565450000|2025-11-19 15:17:30|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|2
1763565460000|2025-11-19 15:17:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1763565470000|2025-11-19 15:17:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1763565490000|2025-11-19 15:18:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763565520000|2025-11-19 15:18:40|20|19.92|20|19.92|20|19.92|20|19.92|20
1763565530000|2025-11-19 15:18:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1763565540000|2025-11-19 15:19:00|||||||||22
1763565550000|2025-11-19 15:19:10|20.03|19.95|20|19.92|20.03|19.95|19.98|19.9|37
1763565560000|2025-11-19 15:19:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|8
1763565580000|2025-11-19 15:19:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1763565590000|2025-11-19 15:19:50|||||||||25
1763565670000|2025-11-19 15:21:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|29
1763565730000|2025-11-19 15:22:10|20.03|19.95|20.03|19.95|20.03|19.95|20|19.92|71
1763565740000|2025-11-19 15:22:20|||||||||11
1763565790000|2025-11-19 15:23:10|20.05|19.97|20.08|20|20.08|20|20.05|19.97|36
1763565840000|2025-11-19 15:24:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|25
1763565850000|2025-11-19 15:24:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1763565880000|2025-11-19 15:24:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|49
1763565900000|2025-11-19 15:25:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1763565910000|2025-11-19 15:25:10|||||||||4
1763565930000|2025-11-19 15:25:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|117
1763565940000|2025-11-19 15:25:40|20.1|20.02|20.08|20|20.13|20.05|20.08|20|18
1763565960000|2025-11-19 15:26:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|9
1763565970000|2025-11-19 15:26:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|23
1763565980000|2025-11-19 15:26:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1763566030000|2025-11-19 15:27:10|||||||||11
1763566040000|2025-11-19 15:27:20|||||||||11
1763566060000|2025-11-19 15:27:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|12
1763566140000|2025-11-19 15:29:00|||||||||12
1763566150000|2025-11-19 15:29:10|||||||||2
1763566160000|2025-11-19 15:29:20|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|41
1763566170000|2025-11-19 15:29:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1763566180000|2025-11-19 15:29:40|20.08|20|20.08|20|20.08|20|20.05|19.97|8
1763566190000|2025-11-19 15:29:50|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|4
1763566200000|2025-11-19 15:30:00|20.08|20|20.05|19.97|20.08|20|20.03|19.95|41
1763566210000|2025-11-19 15:30:10|20.08|20|20.05|19.97|20.08|20|20.05|19.97|3
1763566230000|2025-11-19 15:30:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1763566340000|2025-11-19 15:32:20|||||||||11
1763566370000|2025-11-19 15:32:50|||||||||2
1763566450000|2025-11-19 15:34:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1763566460000|2025-11-19 15:34:20|20.08|20|20.08|20|20.1|20.02|20.08|20|18
1763566470000|2025-11-19 15:34:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1763566480000|2025-11-19 15:34:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1763566490000|2025-11-19 15:34:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1763566500000|2025-11-19 15:35:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|69
1763566510000|2025-11-19 15:35:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|4
1763566520000|2025-11-19 15:35:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1763566550000|2025-11-19 15:35:50|20.08|20|20.1|20.02|20.13|20.05|20.08|20|85
1763566560000|2025-11-19 15:36:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|12
1763566570000|2025-11-19 15:36:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|17
1763566590000|2025-11-19 15:36:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763566630000|2025-11-19 15:37:10|20.08|20|20.08|20|20.08|20|20.08|20|13
1763566670000|2025-11-19 15:37:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1763566680000|2025-11-19 15:38:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763566760000|2025-11-19 15:39:20|||||||||17
1763566800000|2025-11-19 15:40:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|20
1763566830000|2025-11-19 15:40:30|||||||||5
1763566850000|2025-11-19 15:40:50|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|36
1763566900000|2025-11-19 15:41:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|15
1763566920000|2025-11-19 15:42:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|15
1763566930000|2025-11-19 15:42:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|66
1763566940000|2025-11-19 15:42:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|7
1763566990000|2025-11-19 15:43:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|99
1763567000000|2025-11-19 15:43:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|49
1763567010000|2025-11-19 15:43:30|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|43
1763567020000|2025-11-19 15:43:40|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|108
1763567030000|2025-11-19 15:43:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|70
1763567040000|2025-11-19 15:44:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1763567050000|2025-11-19 15:44:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|32
1763567060000|2025-11-19 15:44:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1763567070000|2025-11-19 15:44:30|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|7
1763567080000|2025-11-19 15:44:40|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|5
1763567090000|2025-11-19 15:44:50|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|4
1763567100000|2025-11-19 15:45:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|15
1763567110000|2025-11-19 15:45:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|10
1763567170000|2025-11-19 15:46:10|||||||||100
1763567190000|2025-11-19 15:46:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|19
1763567200000|2025-11-19 15:46:40|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1763567220000|2025-11-19 15:47:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1763567230000|2025-11-19 15:47:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|24
1763567270000|2025-11-19 15:47:50|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|46
1763567290000|2025-11-19 15:48:10|20.3|20.22|20.3|20.22|20.3|20.22|20.27|20.19|17
1763567310000|2025-11-19 15:48:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1763567390000|2025-11-19 15:49:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1763567400000|2025-11-19 15:50:00|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|39
1763567470000|2025-11-19 15:51:10|||||||||8
1763567510000|2025-11-19 15:51:50|||||||||11
1763567560000|2025-11-19 15:52:40|20.35|20.27|20.35|20.27|20.37|20.29|20.32|20.24|57
1763567570000|2025-11-19 15:52:50|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|0
1763567580000|2025-11-19 15:53:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763567590000|2025-11-19 15:53:10|||||||||6
1763567600000|2025-11-19 15:53:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|5
1763567610000|2025-11-19 15:53:30|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|1
1763567620000|2025-11-19 15:53:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763567700000|2025-11-19 15:55:00|||||||||24
1763567710000|2025-11-19 15:55:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|28
1763567720000|2025-11-19 15:55:20|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|2
1763567730000|2025-11-19 15:55:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|12
1763567740000|2025-11-19 15:55:40|20.37|20.29|20.37|20.29|20.42|20.34|20.37|20.29|30
1763567750000|2025-11-19 15:55:50|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|18
1763567760000|2025-11-19 15:56:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1763567770000|2025-11-19 15:56:10|20.4|20.32|20.42|20.34|20.42|20.34|20.37|20.29|48
1763567780000|2025-11-19 15:56:20|||||||||2
1763567800000|2025-11-19 15:56:40|||||||||2
1763567850000|2025-11-19 15:57:30|||||||||7
1763567860000|2025-11-19 15:57:40|||||||||21
1763567870000|2025-11-19 15:57:50|||||||||2
1763567880000|2025-11-19 15:58:00|||||||||2
1763567900000|2025-11-19 15:58:20|||||||||2
1763567930000|2025-11-19 15:58:50|||||||||1
1763567970000|2025-11-19 15:59:30|20.4|20.32|20.38|20.3|20.4|20.32|20.37|20.29|24
1763567980000|2025-11-19 15:59:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1763567990000|2025-11-19 15:59:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763568000000|2025-11-19 16:00:00|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|33
1763568010000|2025-11-19 16:00:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763568060000|2025-11-19 16:01:00|||||||||18
1763568080000|2025-11-19 16:01:20|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|149
1763568090000|2025-11-19 16:01:30|20.35|20.27|20.37|20.29|20.38|20.3|20.35|20.27|13
1763568110000|2025-11-19 16:01:50|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|13
1763568120000|2025-11-19 16:02:00|20.35|20.27|20.35|20.27|20.37|20.29|20.33|20.25|15
1763568130000|2025-11-19 16:02:10|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1763568140000|2025-11-19 16:02:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1763568160000|2025-11-19 16:02:40|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|14
1763568170000|2025-11-19 16:02:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|9
1763568180000|2025-11-19 16:03:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|10
1763568260000|2025-11-19 16:04:20|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|3
1763568280000|2025-11-19 16:04:40|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|4
1763568290000|2025-11-19 16:04:50|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|0
1763568300000|2025-11-19 16:05:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|61
1763568310000|2025-11-19 16:05:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|284
1763568330000|2025-11-19 16:05:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|26
1763568350000|2025-11-19 16:05:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|29
1763568360000|2025-11-19 16:06:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|14
1763568370000|2025-11-19 16:06:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|2
1763568400000|2025-11-19 16:06:40|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|35
1763568410000|2025-11-19 16:06:50|20.67|20.59|20.64|20.56|20.67|20.59|20.62|20.54|30
1763568420000|2025-11-19 16:07:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1763568430000|2025-11-19 16:07:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|14
1763568440000|2025-11-19 16:07:20|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|94
1763568460000|2025-11-19 16:07:40|||||||||17
1763568490000|2025-11-19 16:08:10|||||||||4
1763568500000|2025-11-19 16:08:20|||||||||5
1763568510000|2025-11-19 16:08:30|||||||||17
1763568530000|2025-11-19 16:08:50|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|14
1763568540000|2025-11-19 16:09:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|17
1763568550000|2025-11-19 16:09:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|9
1763568560000|2025-11-19 16:09:20|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|7
1763568570000|2025-11-19 16:09:30|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|21
1763568610000|2025-11-19 16:10:10|||||||||1
1763568620000|2025-11-19 16:10:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|16
1763568640000|2025-11-19 16:10:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|22
1763568680000|2025-11-19 16:11:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|18
1763568690000|2025-11-19 16:11:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|35
1763568700000|2025-11-19 16:11:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1763568710000|2025-11-19 16:11:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763568720000|2025-11-19 16:12:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763568760000|2025-11-19 16:12:40|||||||||11
1763568770000|2025-11-19 16:12:50|||||||||2
1763568780000|2025-11-19 16:13:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|46
1763568790000|2025-11-19 16:13:10|||||||||1
1763568800000|2025-11-19 16:13:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|47
1763568810000|2025-11-19 16:13:30|||||||||30
1763568830000|2025-11-19 16:13:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|14
1763568840000|2025-11-19 16:14:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|1
1763568850000|2025-11-19 16:14:10|||||||||1
1763568870000|2025-11-19 16:14:30|||||||||1
1763568890000|2025-11-19 16:14:50|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|37
1763568900000|2025-11-19 16:15:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|13
1763568910000|2025-11-19 16:15:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|6
1763568920000|2025-11-19 16:15:20|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|76
1763568930000|2025-11-19 16:15:30|||||||||7
1763568950000|2025-11-19 16:15:50|||||||||11
1763568970000|2025-11-19 16:16:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|11
1763568990000|2025-11-19 16:16:30|||||||||3
1763569010000|2025-11-19 16:16:50|||||||||40
1763569020000|2025-11-19 16:17:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|12
1763569040000|2025-11-19 16:17:20|||||||||11
1763569080000|2025-11-19 16:18:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|17
1763569090000|2025-11-19 16:18:10|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|44
1763569110000|2025-11-19 16:18:30|||||||||1
1763569120000|2025-11-19 16:18:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|14
1763569130000|2025-11-19 16:18:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1763569140000|2025-11-19 16:19:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|63
1763569150000|2025-11-19 16:19:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|11
1763569160000|2025-11-19 16:19:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|6
1763569180000|2025-11-19 16:19:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|23
1763569190000|2025-11-19 16:19:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763569200000|2025-11-19 16:20:00|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|9
1763569210000|2025-11-19 16:20:10|||||||||11
1763569240000|2025-11-19 16:20:40|||||||||11
1763569260000|2025-11-19 16:21:00|||||||||25
1763569270000|2025-11-19 16:21:10|||||||||11
1763569280000|2025-11-19 16:21:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1763569290000|2025-11-19 16:21:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1763569310000|2025-11-19 16:21:50|||||||||11
1763569350000|2025-11-19 16:22:30|||||||||11
1763569370000|2025-11-19 16:22:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|37
1763569380000|2025-11-19 16:23:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763569390000|2025-11-19 16:23:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|55
1763569420000|2025-11-19 16:23:40|||||||||11
1763569430000|2025-11-19 16:23:50|||||||||21
1763569450000|2025-11-19 16:24:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|35
1763569470000|2025-11-19 16:24:30|||||||||1
1763569480000|2025-11-19 16:24:40|||||||||11
1763569490000|2025-11-19 16:24:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|24
1763569500000|2025-11-19 16:25:00|||||||||3
1763569510000|2025-11-19 16:25:10|||||||||1
1763569520000|2025-11-19 16:25:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|3
1763569530000|2025-11-19 16:25:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763569540000|2025-11-19 16:25:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|10
1763569550000|2025-11-19 16:25:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763569570000|2025-11-19 16:26:10|||||||||11
1763569580000|2025-11-19 16:26:20|20.72|20.64|20.74|20.66|20.77|20.69|20.72|20.64|20
1763569590000|2025-11-19 16:26:30|20.77|20.69|20.74|20.66|20.77|20.69|20.72|20.64|4
1763569600000|2025-11-19 16:26:40|20.77|20.69|20.74|20.66|20.77|20.69|20.72|20.64|1
1763569610000|2025-11-19 16:26:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|11
1763569630000|2025-11-19 16:27:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|149
1763569640000|2025-11-19 16:27:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|211
1763569660000|2025-11-19 16:27:40|20.65|20.57|20.67|20.59|20.67|20.59|20.64|20.56|6
1763569670000|2025-11-19 16:27:50|||||||||11
1763569690000|2025-11-19 16:28:10|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|23
1763569700000|2025-11-19 16:28:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|11
1763569710000|2025-11-19 16:28:30|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|16
1763569720000|2025-11-19 16:28:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|2
1763569730000|2025-11-19 16:28:50|||||||||11
1763569740000|2025-11-19 16:29:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|123
1763569750000|2025-11-19 16:29:10|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|2
1763569760000|2025-11-19 16:29:20|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|13
1763569770000|2025-11-19 16:29:30|||||||||12
1763569780000|2025-11-19 16:29:40|||||||||12
1763569790000|2025-11-19 16:29:50|||||||||30
1763569800000|2025-11-19 16:30:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|20
1763569830000|2025-11-19 16:30:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763569840000|2025-11-19 16:30:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1763569850000|2025-11-19 16:30:50|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1763569860000|2025-11-19 16:31:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|1
1763569950000|2025-11-19 16:32:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|11
1763569980000|2025-11-19 16:33:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763570000000|2025-11-19 16:33:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763570010000|2025-11-19 16:33:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|1
1763570040000|2025-11-19 16:34:00|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1763570050000|2025-11-19 16:34:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763570060000|2025-11-19 16:34:20|20.69|20.61|20.62|20.54|20.69|20.61|20.62|20.54|236
1763570070000|2025-11-19 16:34:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|14
1763570080000|2025-11-19 16:34:40|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|82
1763570100000|2025-11-19 16:35:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|0
1763570130000|2025-11-19 16:35:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|22
1763570160000|2025-11-19 16:36:00|20.62|20.54|20.62|20.54|20.67|20.59|20.62|20.54|18
1763570180000|2025-11-19 16:36:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1763570190000|2025-11-19 16:36:30|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1763570200000|2025-11-19 16:36:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|23
1763570210000|2025-11-19 16:36:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|16
1763570230000|2025-11-19 16:37:10|||||||||34
1763570330000|2025-11-19 16:38:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|11
1763570340000|2025-11-19 16:39:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763570350000|2025-11-19 16:39:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|1
1763570370000|2025-11-19 16:39:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1763570380000|2025-11-19 16:39:40|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|0
1763570400000|2025-11-19 16:40:00|||||||||13
1763570410000|2025-11-19 16:40:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|27
1763570420000|2025-11-19 16:40:20|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763570430000|2025-11-19 16:40:30|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|0
1763570440000|2025-11-19 16:40:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1763570450000|2025-11-19 16:40:50|20.74|20.66|20.74|20.66|20.77|20.69|20.72|20.64|0
1763570460000|2025-11-19 16:41:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763570480000|2025-11-19 16:41:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763570490000|2025-11-19 16:41:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763570500000|2025-11-19 16:41:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1763570510000|2025-11-19 16:41:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|4
1763570520000|2025-11-19 16:42:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|13
1763570530000|2025-11-19 16:42:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|11
1763570540000|2025-11-19 16:42:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1763570550000|2025-11-19 16:42:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763570560000|2025-11-19 16:42:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1763570570000|2025-11-19 16:42:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1763570580000|2025-11-19 16:43:00|20.62|20.54|20.64|20.56|20.65|20.57|20.62|20.54|0
1763570590000|2025-11-19 16:43:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763570610000|2025-11-19 16:43:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1763570630000|2025-11-19 16:43:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763570640000|2025-11-19 16:44:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763570680000|2025-11-19 16:44:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|46
1763570700000|2025-11-19 16:45:00|||||||||13
1763570720000|2025-11-19 16:45:20|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|68
1763570730000|2025-11-19 16:45:30|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|20
1763570740000|2025-11-19 16:45:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|11
1763570750000|2025-11-19 16:45:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|10
1763570760000|2025-11-19 16:46:00|20.67|20.59|20.62|20.54|20.7|20.62|20.62|20.54|2
1763570770000|2025-11-19 16:46:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763570780000|2025-11-19 16:46:20|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|0
1763570790000|2025-11-19 16:46:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763570800000|2025-11-19 16:46:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763570820000|2025-11-19 16:47:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763570840000|2025-11-19 16:47:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|11
1763570850000|2025-11-19 16:47:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763570860000|2025-11-19 16:47:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763570870000|2025-11-19 16:47:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763570880000|2025-11-19 16:48:00|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1763570890000|2025-11-19 16:48:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763570900000|2025-11-19 16:48:20|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763570910000|2025-11-19 16:48:30|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|11
1763570920000|2025-11-19 16:48:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763570930000|2025-11-19 16:48:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763570960000|2025-11-19 16:49:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|33
1763570970000|2025-11-19 16:49:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763571000000|2025-11-19 16:50:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|13
1763571020000|2025-11-19 16:50:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|50
1763571030000|2025-11-19 16:50:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1763571060000|2025-11-19 16:51:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763571070000|2025-11-19 16:51:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|55
1763571090000|2025-11-19 16:51:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763571120000|2025-11-19 16:52:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|11
1763571150000|2025-11-19 16:52:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|10
1763571160000|2025-11-19 16:52:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763571200000|2025-11-19 16:53:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|1
1763571210000|2025-11-19 16:53:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763571220000|2025-11-19 16:53:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763571230000|2025-11-19 16:53:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763571240000|2025-11-19 16:54:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1763571250000|2025-11-19 16:54:10|20.69|20.61|20.7|20.62|20.72|20.64|20.69|20.61|5
1763571270000|2025-11-19 16:54:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1763571280000|2025-11-19 16:54:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1763571290000|2025-11-19 16:54:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763571320000|2025-11-19 16:55:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|14
1763571330000|2025-11-19 16:55:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1763571340000|2025-11-19 16:55:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763571350000|2025-11-19 16:55:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1763571360000|2025-11-19 16:56:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763571420000|2025-11-19 16:57:00|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|0
1763571440000|2025-11-19 16:57:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1763571450000|2025-11-19 16:57:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763571460000|2025-11-19 16:57:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763571490000|2025-11-19 16:58:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|5
1763571500000|2025-11-19 16:58:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763571510000|2025-11-19 16:58:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|4
1763571520000|2025-11-19 16:58:40|||||||||1
1763571530000|2025-11-19 16:58:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763571540000|2025-11-19 16:59:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763571570000|2025-11-19 16:59:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1763571590000|2025-11-19 16:59:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|12
1763571600000|2025-11-19 17:00:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|6
1763571610000|2025-11-19 17:00:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763571630000|2025-11-19 17:00:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763571640000|2025-11-19 17:00:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763571660000|2025-11-19 17:01:00|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1763571670000|2025-11-19 17:01:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1763571680000|2025-11-19 17:01:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763571700000|2025-11-19 17:01:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763571740000|2025-11-19 17:02:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763571760000|2025-11-19 17:02:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763571770000|2025-11-19 17:02:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763571780000|2025-11-19 17:03:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|1
1763571800000|2025-11-19 17:03:20|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1763571810000|2025-11-19 17:03:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763571820000|2025-11-19 17:03:40|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1763571830000|2025-11-19 17:03:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763571840000|2025-11-19 17:04:00|20.62|20.54|20.65|20.57|20.67|20.59|20.62|20.54|53
1763571850000|2025-11-19 17:04:10|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763571860000|2025-11-19 17:04:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763571870000|2025-11-19 17:04:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763571880000|2025-11-19 17:04:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763571890000|2025-11-19 17:04:50|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|4
1763571900000|2025-11-19 17:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|13
1763571960000|2025-11-19 17:06:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763571970000|2025-11-19 17:06:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763571990000|2025-11-19 17:06:30|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1763572000000|2025-11-19 17:06:40|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|0
1763572020000|2025-11-19 17:07:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763572030000|2025-11-19 17:07:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572040000|2025-11-19 17:07:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763572050000|2025-11-19 17:07:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572060000|2025-11-19 17:07:40|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763572070000|2025-11-19 17:07:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572080000|2025-11-19 17:08:00|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|0
1763572140000|2025-11-19 17:09:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|1
1763572150000|2025-11-19 17:09:10|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|0
1763572160000|2025-11-19 17:09:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1763572170000|2025-11-19 17:09:30|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1763572180000|2025-11-19 17:09:40|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572190000|2025-11-19 17:09:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572200000|2025-11-19 17:10:00|||||||||13
1763572210000|2025-11-19 17:10:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572260000|2025-11-19 17:11:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763572280000|2025-11-19 17:11:20|20.6|20.52|20.62|20.54|20.62|20.54|20.57|20.49|0
1763572340000|2025-11-19 17:12:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572360000|2025-11-19 17:12:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572370000|2025-11-19 17:12:50|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1763572380000|2025-11-19 17:13:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763572400000|2025-11-19 17:13:20|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|8
1763572440000|2025-11-19 17:14:00|20.65|20.57|20.67|20.59|20.67|20.59|20.62|20.54|8
1763572460000|2025-11-19 17:14:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1763572470000|2025-11-19 17:14:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763572480000|2025-11-19 17:14:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763572500000|2025-11-19 17:15:00|20.62|20.54|20.65|20.57|20.67|20.59|20.62|20.54|0
1763572510000|2025-11-19 17:15:10|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1763572520000|2025-11-19 17:15:20|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|14
1763572530000|2025-11-19 17:15:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763572540000|2025-11-19 17:15:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763572550000|2025-11-19 17:15:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572560000|2025-11-19 17:16:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572570000|2025-11-19 17:16:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763572580000|2025-11-19 17:16:20|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572590000|2025-11-19 17:16:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572600000|2025-11-19 17:16:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763572610000|2025-11-19 17:16:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763572630000|2025-11-19 17:17:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763572640000|2025-11-19 17:17:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763572650000|2025-11-19 17:17:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763572660000|2025-11-19 17:17:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763572670000|2025-11-19 17:17:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763572680000|2025-11-19 17:18:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1763572740000|2025-11-19 17:19:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763572750000|2025-11-19 17:19:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572760000|2025-11-19 17:19:20|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1763572770000|2025-11-19 17:19:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572780000|2025-11-19 17:19:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572800000|2025-11-19 17:20:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|13
1763572820000|2025-11-19 17:20:20|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|5
1763572830000|2025-11-19 17:20:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763572840000|2025-11-19 17:20:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763572850000|2025-11-19 17:20:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763572860000|2025-11-19 17:21:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763572870000|2025-11-19 17:21:10|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572880000|2025-11-19 17:21:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763572890000|2025-11-19 17:21:30|20.6|20.52|20.6|20.52|20.62|20.54|20.57|20.49|0
1763572900000|2025-11-19 17:21:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763572910000|2025-11-19 17:21:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763572920000|2025-11-19 17:22:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|0
1763572930000|2025-11-19 17:22:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763572940000|2025-11-19 17:22:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763572950000|2025-11-19 17:22:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763572960000|2025-11-19 17:22:40|20.62|20.54|20.6|20.52|20.62|20.54|20.57|20.49|0
1763572980000|2025-11-19 17:23:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763573000000|2025-11-19 17:23:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763573010000|2025-11-19 17:23:30|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1763573020000|2025-11-19 17:23:40|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|0
1763573050000|2025-11-19 17:24:10|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|1
1763573060000|2025-11-19 17:24:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763573070000|2025-11-19 17:24:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763573160000|2025-11-19 17:26:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1763573170000|2025-11-19 17:26:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763573190000|2025-11-19 17:26:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|13
1763573220000|2025-11-19 17:27:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|1
1763573250000|2025-11-19 17:27:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763573270000|2025-11-19 17:27:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763573280000|2025-11-19 17:28:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763573290000|2025-11-19 17:28:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763573330000|2025-11-19 17:28:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1763573340000|2025-11-19 17:29:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763573350000|2025-11-19 17:29:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763573390000|2025-11-19 17:29:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763573400000|2025-11-19 17:30:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1763573450000|2025-11-19 17:30:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1763573460000|2025-11-19 17:31:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1763573470000|2025-11-19 17:31:10|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|0
1763573480000|2025-11-19 17:31:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763573490000|2025-11-19 17:31:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763573500000|2025-11-19 17:31:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763573520000|2025-11-19 17:32:00|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|0
1763573530000|2025-11-19 17:32:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763573550000|2025-11-19 17:32:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|13
1763573560000|2025-11-19 17:32:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763573570000|2025-11-19 17:32:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763573580000|2025-11-19 17:33:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763573590000|2025-11-19 17:33:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763573600000|2025-11-19 17:33:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763573610000|2025-11-19 17:33:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|11
1763573620000|2025-11-19 17:33:40|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763573640000|2025-11-19 17:34:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763573650000|2025-11-19 17:34:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1763573670000|2025-11-19 17:34:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1763573700000|2025-11-19 17:35:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|11
1763573740000|2025-11-19 17:35:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1763573760000|2025-11-19 17:36:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763573780000|2025-11-19 17:36:20|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|67
1763573790000|2025-11-19 17:36:30|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763573800000|2025-11-19 17:36:40|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|0
1763573810000|2025-11-19 17:36:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763573820000|2025-11-19 17:37:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763573830000|2025-11-19 17:37:10|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763573840000|2025-11-19 17:37:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763573880000|2025-11-19 17:38:00|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|0
1763573890000|2025-11-19 17:38:10|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763573900000|2025-11-19 17:38:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763573910000|2025-11-19 17:38:30|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763573920000|2025-11-19 17:38:40|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763573930000|2025-11-19 17:38:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763573940000|2025-11-19 17:39:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1763574000000|2025-11-19 17:40:00|||||||||13
1763574030000|2025-11-19 17:40:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|43
1763574040000|2025-11-19 17:40:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763574060000|2025-11-19 17:41:00|||||||||1
1763574070000|2025-11-19 17:41:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|11
1763574080000|2025-11-19 17:41:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763574090000|2025-11-19 17:41:30|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1763574130000|2025-11-19 17:42:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1763574180000|2025-11-19 17:43:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|11
1763574240000|2025-11-19 17:44:00|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1763574250000|2025-11-19 17:44:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763574280000|2025-11-19 17:44:40|20.57|20.49|20.6|20.52|20.6|20.52|20.55|20.47|0
1763574290000|2025-11-19 17:44:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763574300000|2025-11-19 17:45:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763574320000|2025-11-19 17:45:20|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1763574330000|2025-11-19 17:45:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1763574340000|2025-11-19 17:45:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|12
1763574350000|2025-11-19 17:45:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|14
1763574360000|2025-11-19 17:46:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763574370000|2025-11-19 17:46:10|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|0
1763574380000|2025-11-19 17:46:20|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1763574390000|2025-11-19 17:46:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763574400000|2025-11-19 17:46:40|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763574410000|2025-11-19 17:46:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1763574420000|2025-11-19 17:47:00|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|0
1763574430000|2025-11-19 17:47:10|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763574440000|2025-11-19 17:47:20|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1763574460000|2025-11-19 17:47:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763574470000|2025-11-19 17:47:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763574480000|2025-11-19 17:48:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1763574490000|2025-11-19 17:48:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763574520000|2025-11-19 17:48:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1763574530000|2025-11-19 17:48:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1763574540000|2025-11-19 17:49:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1763574560000|2025-11-19 17:49:20|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1763574580000|2025-11-19 17:49:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763574610000|2025-11-19 17:50:10|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763574620000|2025-11-19 17:50:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763574630000|2025-11-19 17:50:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763574640000|2025-11-19 17:50:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763574660000|2025-11-19 17:51:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763574670000|2025-11-19 17:51:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763574710000|2025-11-19 17:51:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763574720000|2025-11-19 17:52:00|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1763574730000|2025-11-19 17:52:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1763574740000|2025-11-19 17:52:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1763574750000|2025-11-19 17:52:30|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|0
1763574760000|2025-11-19 17:52:40|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1763574780000|2025-11-19 17:53:00|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|2
1763574790000|2025-11-19 17:53:10|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1763574800000|2025-11-19 17:53:20|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1763574830000|2025-11-19 17:53:50|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|1
1763574840000|2025-11-19 17:54:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763574850000|2025-11-19 17:54:10|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1763574860000|2025-11-19 17:54:20|20.42|20.34|20.47|20.39|20.47|20.39|20.42|20.34|45
1763574870000|2025-11-19 17:54:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1763574880000|2025-11-19 17:54:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763574900000|2025-11-19 17:55:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|3
1763574910000|2025-11-19 17:55:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763574920000|2025-11-19 17:55:20|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763574930000|2025-11-19 17:55:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763574960000|2025-11-19 17:56:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|27
1763574970000|2025-11-19 17:56:10|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|7
1763574990000|2025-11-19 17:56:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763575000000|2025-11-19 17:56:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763575010000|2025-11-19 17:56:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763575020000|2025-11-19 17:57:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|1
1763575030000|2025-11-19 17:57:10|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763575040000|2025-11-19 17:57:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763575060000|2025-11-19 17:57:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763575070000|2025-11-19 17:57:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763575080000|2025-11-19 17:58:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763575090000|2025-11-19 17:58:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763575140000|2025-11-19 17:59:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763575150000|2025-11-19 17:59:10|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1763575170000|2025-11-19 17:59:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763575200000|2025-11-19 18:00:00|||||||||13
1763575230000|2025-11-19 18:00:30|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|25
1763575260000|2025-11-19 18:01:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763575300000|2025-11-19 18:01:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763575320000|2025-11-19 18:02:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763575330000|2025-11-19 18:02:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763575340000|2025-11-19 18:02:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763575350000|2025-11-19 18:02:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763575360000|2025-11-19 18:02:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763575370000|2025-11-19 18:02:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763575380000|2025-11-19 18:03:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763575400000|2025-11-19 18:03:20|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1763575450000|2025-11-19 18:04:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1763575460000|2025-11-19 18:04:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763575500000|2025-11-19 18:05:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|10
1763575510000|2025-11-19 18:05:10|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1763575520000|2025-11-19 18:05:20|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1763575530000|2025-11-19 18:05:30|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1763575540000|2025-11-19 18:05:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763575550000|2025-11-19 18:05:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763575560000|2025-11-19 18:06:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1763575570000|2025-11-19 18:06:10|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1763575580000|2025-11-19 18:06:20|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1763575590000|2025-11-19 18:06:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1763575600000|2025-11-19 18:06:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763575610000|2025-11-19 18:06:50|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1763575620000|2025-11-19 18:07:00|20.38|20.3|20.4|20.32|20.42|20.34|20.38|20.3|0
1763575630000|2025-11-19 18:07:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763575640000|2025-11-19 18:07:20|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1763575650000|2025-11-19 18:07:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763575670000|2025-11-19 18:07:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763575680000|2025-11-19 18:08:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1763575690000|2025-11-19 18:08:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763575710000|2025-11-19 18:08:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763575720000|2025-11-19 18:08:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763575740000|2025-11-19 18:09:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763575750000|2025-11-19 18:09:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763575760000|2025-11-19 18:09:20|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1763575770000|2025-11-19 18:09:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763575780000|2025-11-19 18:09:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763575790000|2025-11-19 18:09:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763575800000|2025-11-19 18:10:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|12
1763575820000|2025-11-19 18:10:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1763575850000|2025-11-19 18:10:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763575860000|2025-11-19 18:11:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763575880000|2025-11-19 18:11:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763575890000|2025-11-19 18:11:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763575920000|2025-11-19 18:12:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763575930000|2025-11-19 18:12:10|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|0
1763575980000|2025-11-19 18:13:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763576020000|2025-11-19 18:13:40|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1763576030000|2025-11-19 18:13:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763576040000|2025-11-19 18:14:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763576050000|2025-11-19 18:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763576060000|2025-11-19 18:14:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1763576080000|2025-11-19 18:14:40|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|6
1763576090000|2025-11-19 18:14:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1763576100000|2025-11-19 18:15:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|13
1763576110000|2025-11-19 18:15:10|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|0
1763576120000|2025-11-19 18:15:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763576130000|2025-11-19 18:15:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|10
1763576140000|2025-11-19 18:15:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763576250000|2025-11-19 18:17:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|1
1763576280000|2025-11-19 18:18:00|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|0
1763576290000|2025-11-19 18:18:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763576300000|2025-11-19 18:18:20|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|0
1763576310000|2025-11-19 18:18:30|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1763576320000|2025-11-19 18:18:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763576340000|2025-11-19 18:19:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763576360000|2025-11-19 18:19:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763576370000|2025-11-19 18:19:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763576380000|2025-11-19 18:19:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763576390000|2025-11-19 18:19:50|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1763576400000|2025-11-19 18:20:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1763576410000|2025-11-19 18:20:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763576420000|2025-11-19 18:20:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763576430000|2025-11-19 18:20:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763576440000|2025-11-19 18:20:40|20.42|20.34|20.4|20.32|20.42|20.34|20.38|20.3|0
1763576460000|2025-11-19 18:21:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763576470000|2025-11-19 18:21:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763576480000|2025-11-19 18:21:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763576490000|2025-11-19 18:21:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1763576530000|2025-11-19 18:22:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763576540000|2025-11-19 18:22:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763576550000|2025-11-19 18:22:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763576560000|2025-11-19 18:22:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763576580000|2025-11-19 18:23:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763576590000|2025-11-19 18:23:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763576600000|2025-11-19 18:23:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763576620000|2025-11-19 18:23:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763576650000|2025-11-19 18:24:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763576660000|2025-11-19 18:24:20|20.37|20.29|20.3|20.22|20.37|20.29|20.3|20.22|0
1763576670000|2025-11-19 18:24:30|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|0
1763576680000|2025-11-19 18:24:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1763576690000|2025-11-19 18:24:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763576720000|2025-11-19 18:25:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763576760000|2025-11-19 18:26:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1763576780000|2025-11-19 18:26:20|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1763576790000|2025-11-19 18:26:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1763576800000|2025-11-19 18:26:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763576810000|2025-11-19 18:26:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763576860000|2025-11-19 18:27:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|16
1763576870000|2025-11-19 18:27:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763576910000|2025-11-19 18:28:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1763576940000|2025-11-19 18:29:00|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|11
1763576960000|2025-11-19 18:29:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763577000000|2025-11-19 18:30:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1763577010000|2025-11-19 18:30:10|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1763577020000|2025-11-19 18:30:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763577030000|2025-11-19 18:30:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577040000|2025-11-19 18:30:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577070000|2025-11-19 18:31:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577110000|2025-11-19 18:31:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763577120000|2025-11-19 18:32:00|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|0
1763577130000|2025-11-19 18:32:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763577140000|2025-11-19 18:32:20|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577160000|2025-11-19 18:32:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577180000|2025-11-19 18:33:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577190000|2025-11-19 18:33:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577210000|2025-11-19 18:33:30|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1763577220000|2025-11-19 18:33:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577240000|2025-11-19 18:34:00|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577250000|2025-11-19 18:34:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763577260000|2025-11-19 18:34:20|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1763577270000|2025-11-19 18:34:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1763577290000|2025-11-19 18:34:50|||||||||7
1763577300000|2025-11-19 18:35:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763577310000|2025-11-19 18:35:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763577320000|2025-11-19 18:35:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763577330000|2025-11-19 18:35:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763577340000|2025-11-19 18:35:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763577350000|2025-11-19 18:35:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763577370000|2025-11-19 18:36:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763577380000|2025-11-19 18:36:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763577390000|2025-11-19 18:36:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763577430000|2025-11-19 18:37:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1763577460000|2025-11-19 18:37:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763577470000|2025-11-19 18:37:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763577480000|2025-11-19 18:38:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763577490000|2025-11-19 18:38:10|20.28|20.2|20.28|20.2|20.3|20.22|20.23|20.15|3
1763577500000|2025-11-19 18:38:20|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1763577510000|2025-11-19 18:38:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1763577520000|2025-11-19 18:38:40|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1763577540000|2025-11-19 18:39:00|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|0
1763577550000|2025-11-19 18:39:10|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577560000|2025-11-19 18:39:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763577570000|2025-11-19 18:39:30|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577580000|2025-11-19 18:39:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763577590000|2025-11-19 18:39:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763577600000|2025-11-19 18:40:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763577610000|2025-11-19 18:40:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763577620000|2025-11-19 18:40:20|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577630000|2025-11-19 18:40:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577640000|2025-11-19 18:40:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577670000|2025-11-19 18:41:10|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577680000|2025-11-19 18:41:20|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1763577690000|2025-11-19 18:41:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763577790000|2025-11-19 18:43:10|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|22
1763577800000|2025-11-19 18:43:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763577830000|2025-11-19 18:43:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763577850000|2025-11-19 18:44:10|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1763577860000|2025-11-19 18:44:20|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1763577870000|2025-11-19 18:44:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1763577880000|2025-11-19 18:44:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763577890000|2025-11-19 18:44:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763577900000|2025-11-19 18:45:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|8
1763577910000|2025-11-19 18:45:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763577930000|2025-11-19 18:45:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763577950000|2025-11-19 18:45:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1763577960000|2025-11-19 18:46:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1763577970000|2025-11-19 18:46:10|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1763577980000|2025-11-19 18:46:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763578010000|2025-11-19 18:46:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763578020000|2025-11-19 18:47:00|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1763578030000|2025-11-19 18:47:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763578050000|2025-11-19 18:47:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763578100000|2025-11-19 18:48:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763578140000|2025-11-19 18:49:00|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1763578180000|2025-11-19 18:49:40|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|0
1763578190000|2025-11-19 18:49:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763578200000|2025-11-19 18:50:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1763578230000|2025-11-19 18:50:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763578240000|2025-11-19 18:50:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763578260000|2025-11-19 18:51:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763578270000|2025-11-19 18:51:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763578280000|2025-11-19 18:51:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763578290000|2025-11-19 18:51:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763578320000|2025-11-19 18:52:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763578330000|2025-11-19 18:52:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763578340000|2025-11-19 18:52:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763578380000|2025-11-19 18:53:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763578390000|2025-11-19 18:53:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763578400000|2025-11-19 18:53:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763578440000|2025-11-19 18:54:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763578470000|2025-11-19 18:54:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763578500000|2025-11-19 18:55:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1763578620000|2025-11-19 18:57:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1763578650000|2025-11-19 18:57:30|||||||||52
1763578660000|2025-11-19 18:57:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|40
1763578800000|2025-11-19 19:00:00|20.3|20.22|20.32|20.24|20.32|20.24|20.28|20.2|13
1763578810000|2025-11-19 19:00:10|20.3|20.22|20.32|20.24|20.33|20.25|20.3|20.22|0
1763578820000|2025-11-19 19:00:20|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763578830000|2025-11-19 19:00:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1763578840000|2025-11-19 19:00:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1763578850000|2025-11-19 19:00:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763578890000|2025-11-19 19:01:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763578900000|2025-11-19 19:01:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763578910000|2025-11-19 19:01:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763578920000|2025-11-19 19:02:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763578930000|2025-11-19 19:02:10|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1763578940000|2025-11-19 19:02:20|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1763578950000|2025-11-19 19:02:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763578970000|2025-11-19 19:02:50|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1763578980000|2025-11-19 19:03:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579000000|2025-11-19 19:03:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763579010000|2025-11-19 19:03:30|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1763579020000|2025-11-19 19:03:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579030000|2025-11-19 19:03:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763579040000|2025-11-19 19:04:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579050000|2025-11-19 19:04:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1763579080000|2025-11-19 19:04:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579100000|2025-11-19 19:05:00|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1763579120000|2025-11-19 19:05:20|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1763579130000|2025-11-19 19:05:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579140000|2025-11-19 19:05:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579180000|2025-11-19 19:06:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579190000|2025-11-19 19:06:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1763579200000|2025-11-19 19:06:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1763579220000|2025-11-19 19:07:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1763579230000|2025-11-19 19:07:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579240000|2025-11-19 19:07:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763579260000|2025-11-19 19:07:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579290000|2025-11-19 19:08:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579310000|2025-11-19 19:08:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763579330000|2025-11-19 19:08:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579340000|2025-11-19 19:09:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|2
1763579350000|2025-11-19 19:09:10|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|2
1763579360000|2025-11-19 19:09:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763579390000|2025-11-19 19:09:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579400000|2025-11-19 19:10:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|13
1763579410000|2025-11-19 19:10:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763579420000|2025-11-19 19:10:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763579430000|2025-11-19 19:10:30|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1763579440000|2025-11-19 19:10:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763579450000|2025-11-19 19:10:50|20.37|20.29|20.35|20.27|20.37|20.29|20.33|20.25|0
1763579460000|2025-11-19 19:11:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763579470000|2025-11-19 19:11:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763579480000|2025-11-19 19:11:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763579500000|2025-11-19 19:11:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763579510000|2025-11-19 19:11:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763579520000|2025-11-19 19:12:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|14
1763579530000|2025-11-19 19:12:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579550000|2025-11-19 19:12:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579560000|2025-11-19 19:12:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|7
1763579580000|2025-11-19 19:13:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1763579590000|2025-11-19 19:13:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579610000|2025-11-19 19:13:30|20.33|20.25|20.35|20.27|20.37|20.29|20.33|20.25|0
1763579640000|2025-11-19 19:14:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579650000|2025-11-19 19:14:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763579670000|2025-11-19 19:14:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1763579680000|2025-11-19 19:14:40|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1763579690000|2025-11-19 19:14:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763579700000|2025-11-19 19:15:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|7
1763579710000|2025-11-19 19:15:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|6
1763579730000|2025-11-19 19:15:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763579740000|2025-11-19 19:15:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763579750000|2025-11-19 19:15:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579770000|2025-11-19 19:16:10|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|2
1763579790000|2025-11-19 19:16:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763579800000|2025-11-19 19:16:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579820000|2025-11-19 19:17:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763579830000|2025-11-19 19:17:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1763579850000|2025-11-19 19:17:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763579860000|2025-11-19 19:17:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763579870000|2025-11-19 19:17:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579880000|2025-11-19 19:18:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1763579890000|2025-11-19 19:18:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763579900000|2025-11-19 19:18:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|5
1763579910000|2025-11-19 19:18:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579920000|2025-11-19 19:18:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763579940000|2025-11-19 19:19:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763579960000|2025-11-19 19:19:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763579970000|2025-11-19 19:19:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763579980000|2025-11-19 19:19:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763580000000|2025-11-19 19:20:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763580010000|2025-11-19 19:20:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763580060000|2025-11-19 19:21:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763580070000|2025-11-19 19:21:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763580090000|2025-11-19 19:21:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763580100000|2025-11-19 19:21:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763580120000|2025-11-19 19:22:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763580130000|2025-11-19 19:22:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1763580140000|2025-11-19 19:22:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763580150000|2025-11-19 19:22:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763580190000|2025-11-19 19:23:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|11
1763580200000|2025-11-19 19:23:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763580220000|2025-11-19 19:23:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|7
1763580230000|2025-11-19 19:23:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1763580240000|2025-11-19 19:24:00|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|0
1763580250000|2025-11-19 19:24:10|20.4|20.32|20.4|20.32|20.42|20.34|20.37|20.29|0
1763580260000|2025-11-19 19:24:20|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|0
1763580270000|2025-11-19 19:24:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1763580300000|2025-11-19 19:25:00|20.38|20.3|20.4|20.32|20.42|20.34|20.38|20.3|12
1763580360000|2025-11-19 19:26:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763580390000|2025-11-19 19:26:30|20.43|20.35|20.47|20.39|20.47|20.39|20.43|20.35|15
1763580400000|2025-11-19 19:26:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763580420000|2025-11-19 19:27:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763580440000|2025-11-19 19:27:20|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763580460000|2025-11-19 19:27:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763580500000|2025-11-19 19:28:20|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1763580510000|2025-11-19 19:28:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763580540000|2025-11-19 19:29:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763580570000|2025-11-19 19:29:30|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763580580000|2025-11-19 19:29:40|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763580600000|2025-11-19 19:30:00|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1763580610000|2025-11-19 19:30:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1763580620000|2025-11-19 19:30:20|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1763580630000|2025-11-19 19:30:30|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1763580640000|2025-11-19 19:30:40|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1763580650000|2025-11-19 19:30:50|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763580660000|2025-11-19 19:31:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763580720000|2025-11-19 19:32:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763580730000|2025-11-19 19:32:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763580760000|2025-11-19 19:32:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763580780000|2025-11-19 19:33:00|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|0
1763580790000|2025-11-19 19:33:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763580800000|2025-11-19 19:33:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763580810000|2025-11-19 19:33:30|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|0
1763580900000|2025-11-19 19:35:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1763580910000|2025-11-19 19:35:10|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|0
1763580920000|2025-11-19 19:35:20|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1763580930000|2025-11-19 19:35:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763580940000|2025-11-19 19:35:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1763580950000|2025-11-19 19:35:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763580960000|2025-11-19 19:36:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1763581000000|2025-11-19 19:36:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|8
1763581020000|2025-11-19 19:37:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763581060000|2025-11-19 19:37:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763581070000|2025-11-19 19:37:50|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1763581080000|2025-11-19 19:38:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763581100000|2025-11-19 19:38:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|16
1763581110000|2025-11-19 19:38:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763581120000|2025-11-19 19:38:40|20.47|20.39|20.5|20.42|20.52|20.44|20.47|20.39|0
1763581140000|2025-11-19 19:39:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581150000|2025-11-19 19:39:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1763581160000|2025-11-19 19:39:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581170000|2025-11-19 19:39:30|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|0
1763581180000|2025-11-19 19:39:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581190000|2025-11-19 19:39:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581200000|2025-11-19 19:40:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1763581240000|2025-11-19 19:40:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1763581250000|2025-11-19 19:40:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581260000|2025-11-19 19:41:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1763581270000|2025-11-19 19:41:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581280000|2025-11-19 19:41:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1763581290000|2025-11-19 19:41:30|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581300000|2025-11-19 19:41:40|20.52|20.44|20.5|20.42|20.52|20.44|20.48|20.4|0
1763581310000|2025-11-19 19:41:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763581320000|2025-11-19 19:42:00|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|0
1763581340000|2025-11-19 19:42:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763581350000|2025-11-19 19:42:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1763581360000|2025-11-19 19:42:40|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1763581370000|2025-11-19 19:42:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581380000|2025-11-19 19:43:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1763581400000|2025-11-19 19:43:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|3
1763581420000|2025-11-19 19:43:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763581430000|2025-11-19 19:43:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763581450000|2025-11-19 19:44:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581460000|2025-11-19 19:44:20|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1763581480000|2025-11-19 19:44:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1763581500000|2025-11-19 19:45:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763581510000|2025-11-19 19:45:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|15
1763581520000|2025-11-19 19:45:20|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581530000|2025-11-19 19:45:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1763581540000|2025-11-19 19:45:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581550000|2025-11-19 19:45:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581560000|2025-11-19 19:46:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1763581600000|2025-11-19 19:46:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|15
1763581610000|2025-11-19 19:46:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581620000|2025-11-19 19:47:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|3
1763581630000|2025-11-19 19:47:10|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1763581640000|2025-11-19 19:47:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1763581650000|2025-11-19 19:47:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763581660000|2025-11-19 19:47:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581670000|2025-11-19 19:47:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763581680000|2025-11-19 19:48:00|20.48|20.4|20.5|20.42|20.52|20.44|20.48|20.4|0
1763581690000|2025-11-19 19:48:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581700000|2025-11-19 19:48:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581710000|2025-11-19 19:48:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581720000|2025-11-19 19:48:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581770000|2025-11-19 19:49:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581780000|2025-11-19 19:49:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763581790000|2025-11-19 19:49:50|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1763581800000|2025-11-19 19:50:00|20.48|20.4|20.47|20.39|20.48|20.4|20.45|20.37|0
1763581810000|2025-11-19 19:50:10|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|0
1763581820000|2025-11-19 19:50:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581830000|2025-11-19 19:50:30|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1763581840000|2025-11-19 19:50:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581850000|2025-11-19 19:50:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763581880000|2025-11-19 19:51:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763581900000|2025-11-19 19:51:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1763581910000|2025-11-19 19:51:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1763581920000|2025-11-19 19:52:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763581940000|2025-11-19 19:52:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763581960000|2025-11-19 19:52:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1763581970000|2025-11-19 19:52:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763581990000|2025-11-19 19:53:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763582000000|2025-11-19 19:53:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763582050000|2025-11-19 19:54:10|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1763582060000|2025-11-19 19:54:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582100000|2025-11-19 19:55:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1763582110000|2025-11-19 19:55:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763582130000|2025-11-19 19:55:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763582170000|2025-11-19 19:56:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763582190000|2025-11-19 19:56:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582200000|2025-11-19 19:56:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763582220000|2025-11-19 19:57:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582240000|2025-11-19 19:57:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763582250000|2025-11-19 19:57:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1763582260000|2025-11-19 19:57:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763582280000|2025-11-19 19:58:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1763582290000|2025-11-19 19:58:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582300000|2025-11-19 19:58:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763582310000|2025-11-19 19:58:30|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1763582330000|2025-11-19 19:58:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|15
1763582360000|2025-11-19 19:59:20|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|7
1763582370000|2025-11-19 19:59:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763582390000|2025-11-19 19:59:50|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1763582400000|2025-11-19 20:00:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|12
1763582410000|2025-11-19 20:00:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1763582420000|2025-11-19 20:00:20|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1763582430000|2025-11-19 20:00:30|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1763582520000|2025-11-19 20:02:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763582530000|2025-11-19 20:02:10|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1763582540000|2025-11-19 20:02:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763582550000|2025-11-19 20:02:30|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|0
1763582580000|2025-11-19 20:03:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763582590000|2025-11-19 20:03:10|||||||||1
1763582640000|2025-11-19 20:04:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763582700000|2025-11-19 20:05:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763582760000|2025-11-19 20:06:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|5
1763582770000|2025-11-19 20:06:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763582780000|2025-11-19 20:06:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582790000|2025-11-19 20:06:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763582800000|2025-11-19 20:06:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763582840000|2025-11-19 20:07:20|20.35|20.27|20.37|20.29|20.37|20.29|20.33|20.25|0
1763582860000|2025-11-19 20:07:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763582870000|2025-11-19 20:07:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582880000|2025-11-19 20:08:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763582890000|2025-11-19 20:08:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763582900000|2025-11-19 20:08:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763582920000|2025-11-19 20:08:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763582970000|2025-11-19 20:09:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763582980000|2025-11-19 20:09:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763583000000|2025-11-19 20:10:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763583020000|2025-11-19 20:10:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763583030000|2025-11-19 20:10:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763583040000|2025-11-19 20:10:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763583180000|2025-11-19 20:13:00|||||||||1
1763583190000|2025-11-19 20:13:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763583210000|2025-11-19 20:13:30|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1763583220000|2025-11-19 20:13:40|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1763583230000|2025-11-19 20:13:50|||||||||3
1763583300000|2025-11-19 20:15:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763583310000|2025-11-19 20:15:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763583320000|2025-11-19 20:15:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763583330000|2025-11-19 20:15:30|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1763583340000|2025-11-19 20:15:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763583350000|2025-11-19 20:15:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763583360000|2025-11-19 20:16:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763583410000|2025-11-19 20:16:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1763583440000|2025-11-19 20:17:20|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1763583450000|2025-11-19 20:17:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763583480000|2025-11-19 20:18:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|10
1763583520000|2025-11-19 20:18:40|||||||||2
1763583530000|2025-11-19 20:18:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1763583580000|2025-11-19 20:19:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1763583690000|2025-11-19 20:21:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|25
1763583800000|2025-11-19 20:23:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|162
1763583830000|2025-11-19 20:23:50|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|35
1763583840000|2025-11-19 20:24:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|16
1763583850000|2025-11-19 20:24:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1763583870000|2025-11-19 20:24:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763583880000|2025-11-19 20:24:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763583890000|2025-11-19 20:24:50|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|1
1763583900000|2025-11-19 20:25:00|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|12
1763583910000|2025-11-19 20:25:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|5
1763583920000|2025-11-19 20:25:20|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|0
1763583930000|2025-11-19 20:25:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1763583940000|2025-11-19 20:25:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763583950000|2025-11-19 20:25:50|20.2|20.12|20.2|20.12|20.23|20.15|20.2|20.12|0
1763583960000|2025-11-19 20:26:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763584000000|2025-11-19 20:26:40|||||||||1
1763584020000|2025-11-19 20:27:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763584030000|2025-11-19 20:27:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763584040000|2025-11-19 20:27:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763584050000|2025-11-19 20:27:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1763584060000|2025-11-19 20:27:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1763584080000|2025-11-19 20:28:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1763584090000|2025-11-19 20:28:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1763584110000|2025-11-19 20:28:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1763584120000|2025-11-19 20:28:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1763584170000|2025-11-19 20:29:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1763584230000|2025-11-19 20:30:30|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1763584250000|2025-11-19 20:30:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763584260000|2025-11-19 20:31:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763584270000|2025-11-19 20:31:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|10
1763584280000|2025-11-19 20:31:20|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1763584290000|2025-11-19 20:31:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763584320000|2025-11-19 20:32:00|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1763584350000|2025-11-19 20:32:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763584380000|2025-11-19 20:33:00|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1763584400000|2025-11-19 20:33:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1763584410000|2025-11-19 20:33:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763584430000|2025-11-19 20:33:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763584440000|2025-11-19 20:34:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763584450000|2025-11-19 20:34:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763584470000|2025-11-19 20:34:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763584500000|2025-11-19 20:35:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|3
1763584520000|2025-11-19 20:35:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763584530000|2025-11-19 20:35:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763584540000|2025-11-19 20:35:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763584560000|2025-11-19 20:36:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1763584570000|2025-11-19 20:36:10|20.18|20.1|20.18|20.1|20.21|20.13|20.18|20.1|0
1763584580000|2025-11-19 20:36:20|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1763584650000|2025-11-19 20:37:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|14
1763584690000|2025-11-19 20:38:10|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1763584700000|2025-11-19 20:38:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1763584710000|2025-11-19 20:38:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763584750000|2025-11-19 20:39:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763584770000|2025-11-19 20:39:30|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1763584800000|2025-11-19 20:40:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|3
1763584810000|2025-11-19 20:40:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763584830000|2025-11-19 20:40:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763584840000|2025-11-19 20:40:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1763585040000|2025-11-19 20:44:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|32
1763585050000|2025-11-19 20:44:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|8
1763585140000|2025-11-19 20:45:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1763585190000|2025-11-19 20:46:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1763585200000|2025-11-19 20:46:40|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1763585210000|2025-11-19 20:46:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763585220000|2025-11-19 20:47:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1763585240000|2025-11-19 20:47:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763585250000|2025-11-19 20:47:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763585260000|2025-11-19 20:47:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763585270000|2025-11-19 20:47:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763585300000|2025-11-19 20:48:20|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|0
1763585310000|2025-11-19 20:48:30|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1763585320000|2025-11-19 20:48:40|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1763585340000|2025-11-19 20:49:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|5
1763585360000|2025-11-19 20:49:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1763585390000|2025-11-19 20:49:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|7
1763585400000|2025-11-19 20:50:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1763585410000|2025-11-19 20:50:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763585430000|2025-11-19 20:50:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|17
1763585450000|2025-11-19 20:50:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763585470000|2025-11-19 20:51:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|3
1763585480000|2025-11-19 20:51:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763585490000|2025-11-19 20:51:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1763585510000|2025-11-19 20:51:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1763585550000|2025-11-19 20:52:30|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|30
1763585560000|2025-11-19 20:52:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763585570000|2025-11-19 20:52:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1763585590000|2025-11-19 20:53:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|18
1763585600000|2025-11-19 20:53:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763585620000|2025-11-19 20:53:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763585630000|2025-11-19 20:53:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1763585640000|2025-11-19 20:54:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|3
1763585650000|2025-11-19 20:54:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763585700000|2025-11-19 20:55:00|||||||||10
1763585720000|2025-11-19 20:55:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|2
1763585800000|2025-11-19 20:56:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1763585810000|2025-11-19 20:56:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763585820000|2025-11-19 20:57:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1763585880000|2025-11-19 20:58:00|||||||||4
1763585900000|2025-11-19 20:58:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763585910000|2025-11-19 20:58:30|||||||||3
1763585920000|2025-11-19 20:58:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763585930000|2025-11-19 20:58:50|||||||||1
1763585950000|2025-11-19 20:59:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|7
1763585960000|2025-11-19 20:59:20|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|0
1763585970000|2025-11-19 20:59:30|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1763585990000|2025-11-19 20:59:50|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|0
1763597700000|2025-11-20 00:15:00|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1763597850000|2025-11-20 00:17:30|20.12|19.82|20.14|19.84|20.14|19.84|20.12|19.82|0
1763597890000|2025-11-20 00:18:10|20.12|19.82|20.12|19.82|20.14|19.84|20.12|19.82|0
1763597900000|2025-11-20 00:18:20|20.14|19.84|20.12|19.82|20.14|19.84|20.12|19.82|0
1763598000000|2025-11-20 00:20:00|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1763598030000|2025-11-20 00:20:30|20.07|19.82|20.09|19.84|20.09|19.84|20.07|19.82|0
1763598060000|2025-11-20 00:21:00|19.96|19.88|20.02|19.77|20.02|19.88|19.96|19.77|0
1763598080000|2025-11-20 00:21:20|19.92|19.84|20.02|19.77|20.02|19.84|19.92|19.77|1
1763598100000|2025-11-20 00:21:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763598120000|2025-11-20 00:22:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763598270000|2025-11-20 00:24:30|20.02|19.77|19.96|19.88|20.02|19.88|19.96|19.77|1
1763598300000|2025-11-20 00:25:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1763598310000|2025-11-20 00:25:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763598390000|2025-11-20 00:26:30|20.02|19.77|19.91|19.83|20.02|19.83|19.91|19.77|0
1763598530000|2025-11-20 00:28:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1763599830000|2025-11-20 00:50:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|31
1763600200000|2025-11-20 00:56:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1763600220000|2025-11-20 00:57:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763600350000|2025-11-20 00:59:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1763600410000|2025-11-20 01:00:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763600430000|2025-11-20 01:00:30|||||||||1
1763600440000|2025-11-20 01:00:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763600470000|2025-11-20 01:01:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1763600510000|2025-11-20 01:01:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763600550000|2025-11-20 01:02:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763600570000|2025-11-20 01:02:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763600590000|2025-11-20 01:03:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763600660000|2025-11-20 01:04:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763600680000|2025-11-20 01:04:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1763600710000|2025-11-20 01:05:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|7
1763600730000|2025-11-20 01:05:30|||||||||1
1763600850000|2025-11-20 01:07:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1763600860000|2025-11-20 01:07:40|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|0
1763600870000|2025-11-20 01:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763600930000|2025-11-20 01:08:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763601040000|2025-11-20 01:10:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1763601140000|2025-11-20 01:12:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1763601240000|2025-11-20 01:14:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763601320000|2025-11-20 01:15:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763601530000|2025-11-20 01:18:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|32
1763601540000|2025-11-20 01:19:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763601840000|2025-11-20 01:24:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1763601850000|2025-11-20 01:24:10|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1763601860000|2025-11-20 01:24:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1763601870000|2025-11-20 01:24:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763601880000|2025-11-20 01:24:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1763601910000|2025-11-20 01:25:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1763602150000|2025-11-20 01:29:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|11
1763602260000|2025-11-20 01:31:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763602290000|2025-11-20 01:31:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1763602350000|2025-11-20 01:32:30|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1763602390000|2025-11-20 01:33:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1763602420000|2025-11-20 01:33:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1763602830000|2025-11-20 01:40:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763602860000|2025-11-20 01:41:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1763602870000|2025-11-20 01:41:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1763602920000|2025-11-20 01:42:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763602970000|2025-11-20 01:42:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763603020000|2025-11-20 01:43:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763603030000|2025-11-20 01:43:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1763603040000|2025-11-20 01:44:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763603070000|2025-11-20 01:44:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763603110000|2025-11-20 01:45:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1763603270000|2025-11-20 01:47:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1763603620000|2025-11-20 01:53:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1763603640000|2025-11-20 01:54:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763603670000|2025-11-20 01:54:30|||||||||1
1763603700000|2025-11-20 01:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763603850000|2025-11-20 01:57:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763603940000|2025-11-20 01:59:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1763603950000|2025-11-20 01:59:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763603960000|2025-11-20 01:59:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763604080000|2025-11-20 02:01:20|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1763604090000|2025-11-20 02:01:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763604100000|2025-11-20 02:01:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1763604130000|2025-11-20 02:02:10|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1763604150000|2025-11-20 02:02:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763604160000|2025-11-20 02:02:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763604350000|2025-11-20 02:05:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763605050000|2025-11-20 02:17:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1763605080000|2025-11-20 02:18:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1763605210000|2025-11-20 02:20:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763605220000|2025-11-20 02:20:20|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1763605230000|2025-11-20 02:20:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1763605500000|2025-11-20 02:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763605520000|2025-11-20 02:25:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763605870000|2025-11-20 02:31:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1763605880000|2025-11-20 02:31:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1763605890000|2025-11-20 02:31:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763605900000|2025-11-20 02:31:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763605920000|2025-11-20 02:32:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1763605930000|2025-11-20 02:32:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|1
1763606640000|2025-11-20 02:44:00|19.63|19.55|19.6|19.52|19.63|19.55|19.55|19.47|40
1763606870000|2025-11-20 02:47:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1763606890000|2025-11-20 02:48:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763607060000|2025-11-20 02:51:00|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1763607230000|2025-11-20 02:53:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|2
1763607300000|2025-11-20 02:55:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763607600000|2025-11-20 03:00:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763607610000|2025-11-20 03:00:10|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|0
1763607630000|2025-11-20 03:00:30|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|0
1763607640000|2025-11-20 03:00:40|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1763607650000|2025-11-20 03:00:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763607660000|2025-11-20 03:01:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1763607720000|2025-11-20 03:02:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763607730000|2025-11-20 03:02:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763607740000|2025-11-20 03:02:20|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1763607750000|2025-11-20 03:02:30|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1763607780000|2025-11-20 03:03:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1763607790000|2025-11-20 03:03:10|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|0
1763607800000|2025-11-20 03:03:20|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1763607830000|2025-11-20 03:03:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1763607860000|2025-11-20 03:04:20|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|1
1763607980000|2025-11-20 03:06:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763607990000|2025-11-20 03:06:30|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1763608010000|2025-11-20 03:06:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763608100000|2025-11-20 03:08:20|||||||||10
1763608130000|2025-11-20 03:08:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763608150000|2025-11-20 03:09:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763608160000|2025-11-20 03:09:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763608510000|2025-11-20 03:15:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763608770000|2025-11-20 03:19:30|||||||||1
1763609210000|2025-11-20 03:26:50|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609220000|2025-11-20 03:27:00|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|0
1763609230000|2025-11-20 03:27:10|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609240000|2025-11-20 03:27:20|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609250000|2025-11-20 03:27:30|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|0
1763609260000|2025-11-20 03:27:40|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1763609270000|2025-11-20 03:27:50|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609280000|2025-11-20 03:28:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609300000|2025-11-20 03:28:20|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609350000|2025-11-20 03:29:10|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609400000|2025-11-20 03:30:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609410000|2025-11-20 03:30:10|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609420000|2025-11-20 03:30:20|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609430000|2025-11-20 03:30:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609460000|2025-11-20 03:31:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1763609880000|2025-11-20 03:38:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|10
1763609990000|2025-11-20 03:39:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1763610000000|2025-11-20 03:40:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610030000|2025-11-20 03:40:30|19.63|19.55|19.74|19.49|19.74|19.55|19.63|19.49|0
1763610100000|2025-11-20 03:41:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763610130000|2025-11-20 03:42:10|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610160000|2025-11-20 03:42:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763610180000|2025-11-20 03:43:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610260000|2025-11-20 03:44:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763610310000|2025-11-20 03:45:10|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610430000|2025-11-20 03:47:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763610470000|2025-11-20 03:47:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763610480000|2025-11-20 03:48:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610490000|2025-11-20 03:48:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763610520000|2025-11-20 03:48:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610530000|2025-11-20 03:48:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763610540000|2025-11-20 03:49:00|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1763610750000|2025-11-20 03:52:30|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1763610760000|2025-11-20 03:52:40|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1763610770000|2025-11-20 03:52:50|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1763610810000|2025-11-20 03:53:30|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1763610880000|2025-11-20 03:54:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763610990000|2025-11-20 03:56:30|19.68|19.6|19.74|19.49|19.74|19.6|19.68|19.49|0
1763611000000|2025-11-20 03:56:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763611010000|2025-11-20 03:56:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611020000|2025-11-20 03:57:00|19.68|19.6|19.68|19.6|19.74|19.6|19.68|19.49|0
1763611030000|2025-11-20 03:57:10|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611040000|2025-11-20 03:57:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763611050000|2025-11-20 03:57:30|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611060000|2025-11-20 03:57:40|19.68|19.6|19.74|19.49|19.74|19.6|19.68|19.49|0
1763611090000|2025-11-20 03:58:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763611140000|2025-11-20 03:59:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611170000|2025-11-20 03:59:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763611240000|2025-11-20 04:00:40|19.74|19.49|19.63|19.55|19.74|19.55|19.63|19.49|0
1763611330000|2025-11-20 04:02:10|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611340000|2025-11-20 04:02:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763611380000|2025-11-20 04:03:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763611390000|2025-11-20 04:03:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763611400000|2025-11-20 04:03:20|19.69|19.44|19.63|19.55|19.69|19.55|19.63|19.44|0
1763611420000|2025-11-20 04:03:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611430000|2025-11-20 04:03:50|19.63|19.55|19.74|19.49|19.74|19.55|19.63|19.49|0
1763611440000|2025-11-20 04:04:00|19.63|19.55|19.74|19.49|19.74|19.55|19.63|19.49|0
1763611470000|2025-11-20 04:04:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763611530000|2025-11-20 04:05:30|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763611560000|2025-11-20 04:06:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763611620000|2025-11-20 04:07:00|19.69|19.44|19.69|19.44|19.69|19.55|19.61|19.44|0
1763611630000|2025-11-20 04:07:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763611650000|2025-11-20 04:07:30|19.69|19.44|19.63|19.55|19.69|19.55|19.63|19.44|0
1763611690000|2025-11-20 04:08:10|19.69|19.44|19.63|19.55|19.69|19.55|19.63|19.44|0
1763611740000|2025-11-20 04:09:00|19.7|19.45|19.63|19.55|19.7|19.55|19.63|19.45|0
1763611750000|2025-11-20 04:09:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763611840000|2025-11-20 04:10:40|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1763612100000|2025-11-20 04:15:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763612120000|2025-11-20 04:15:20|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1763612400000|2025-11-20 04:20:00|19.63|19.55|19.74|19.49|19.74|19.55|19.63|19.49|0
1763612410000|2025-11-20 04:20:10|19.63|19.55|19.74|19.49|19.74|19.55|19.63|19.49|0
1763612460000|2025-11-20 04:21:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763612470000|2025-11-20 04:21:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763612480000|2025-11-20 04:21:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763612520000|2025-11-20 04:22:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763612530000|2025-11-20 04:22:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763612540000|2025-11-20 04:22:20|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763612640000|2025-11-20 04:24:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763612650000|2025-11-20 04:24:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763612730000|2025-11-20 04:25:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763612740000|2025-11-20 04:25:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763612750000|2025-11-20 04:25:50|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763612760000|2025-11-20 04:26:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763612910000|2025-11-20 04:28:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763612920000|2025-11-20 04:28:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763613050000|2025-11-20 04:30:50|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1763613110000|2025-11-20 04:31:50|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763613120000|2025-11-20 04:32:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763613260000|2025-11-20 04:34:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763613270000|2025-11-20 04:34:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763613490000|2025-11-20 04:38:10|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1763613790000|2025-11-20 04:43:10|19.7|19.45|19.7|19.45|19.7|19.45|19.69|19.44|0
1763613810000|2025-11-20 04:43:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763613980000|2025-11-20 04:46:20|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1763613990000|2025-11-20 04:46:30|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1763614020000|2025-11-20 04:47:00|||||||||1
1763614110000|2025-11-20 04:48:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763614220000|2025-11-20 04:50:20|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763614280000|2025-11-20 04:51:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763614290000|2025-11-20 04:51:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763614470000|2025-11-20 04:54:30|19.63|19.55|19.69|19.44|19.69|19.55|19.63|19.44|0
1763614500000|2025-11-20 04:55:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763614530000|2025-11-20 04:55:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763614920000|2025-11-20 05:02:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763614930000|2025-11-20 05:02:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763615010000|2025-11-20 05:03:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763615020000|2025-11-20 05:03:40|19.58|19.5|19.59|19.51|19.69|19.51|19.58|19.44|0
1763615030000|2025-11-20 05:03:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763615050000|2025-11-20 05:04:10|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1763615060000|2025-11-20 05:04:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763615080000|2025-11-20 05:04:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763615100000|2025-11-20 05:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763615190000|2025-11-20 05:06:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1763615280000|2025-11-20 05:08:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615290000|2025-11-20 05:08:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615300000|2025-11-20 05:08:20|19.69|19.44|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615310000|2025-11-20 05:08:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615320000|2025-11-20 05:08:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615330000|2025-11-20 05:08:50|19.69|19.44|19.69|19.44|19.69|19.5|19.58|19.44|0
1763615340000|2025-11-20 05:09:00|19.58|19.5|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615350000|2025-11-20 05:09:10|19.69|19.44|19.69|19.44|19.69|19.52|19.58|19.44|0
1763615360000|2025-11-20 05:09:20|19.58|19.5|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615370000|2025-11-20 05:09:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615380000|2025-11-20 05:09:40|19.69|19.44|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615390000|2025-11-20 05:09:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615400000|2025-11-20 05:10:00|19.69|19.44|19.58|19.5|19.69|19.52|19.58|19.44|0
1763615410000|2025-11-20 05:10:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615420000|2025-11-20 05:10:20|19.69|19.44|19.58|19.5|19.69|19.52|19.58|19.44|0
1763615430000|2025-11-20 05:10:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615440000|2025-11-20 05:10:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615450000|2025-11-20 05:10:50|19.69|19.44|19.69|19.44|19.69|19.53|19.58|19.44|0
1763615460000|2025-11-20 05:11:00|19.58|19.5|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615470000|2025-11-20 05:11:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615480000|2025-11-20 05:11:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615490000|2025-11-20 05:11:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615500000|2025-11-20 05:11:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615510000|2025-11-20 05:11:50|19.69|19.44|19.58|19.5|19.69|19.51|19.58|19.44|0
1763615520000|2025-11-20 05:12:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615530000|2025-11-20 05:12:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615540000|2025-11-20 05:12:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615550000|2025-11-20 05:12:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615560000|2025-11-20 05:12:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615570000|2025-11-20 05:12:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615580000|2025-11-20 05:13:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615590000|2025-11-20 05:13:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615600000|2025-11-20 05:13:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615610000|2025-11-20 05:13:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615620000|2025-11-20 05:13:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615630000|2025-11-20 05:13:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615640000|2025-11-20 05:14:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615650000|2025-11-20 05:14:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615660000|2025-11-20 05:14:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615670000|2025-11-20 05:14:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615680000|2025-11-20 05:14:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615690000|2025-11-20 05:14:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615700000|2025-11-20 05:15:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615710000|2025-11-20 05:15:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615720000|2025-11-20 05:15:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615730000|2025-11-20 05:15:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615740000|2025-11-20 05:15:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615750000|2025-11-20 05:15:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615760000|2025-11-20 05:16:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615770000|2025-11-20 05:16:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615780000|2025-11-20 05:16:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615790000|2025-11-20 05:16:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615800000|2025-11-20 05:16:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615810000|2025-11-20 05:16:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615820000|2025-11-20 05:17:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615830000|2025-11-20 05:17:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615840000|2025-11-20 05:17:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615850000|2025-11-20 05:17:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615860000|2025-11-20 05:17:40|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615870000|2025-11-20 05:17:50|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615880000|2025-11-20 05:18:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615890000|2025-11-20 05:18:10|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615900000|2025-11-20 05:18:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615910000|2025-11-20 05:18:30|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763615920000|2025-11-20 05:18:40|19.69|19.44|19.58|19.5|19.74|19.51|19.58|19.44|0
1763615930000|2025-11-20 05:18:50|19.69|19.44|19.58|19.5|19.74|19.53|19.58|19.44|0
1763615940000|2025-11-20 05:19:00|19.69|19.44|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615950000|2025-11-20 05:19:10|19.61|19.53|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615960000|2025-11-20 05:19:20|19.61|19.53|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615970000|2025-11-20 05:19:30|19.61|19.53|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615980000|2025-11-20 05:19:40|19.61|19.53|19.58|19.5|19.69|19.53|19.58|19.44|0
1763615990000|2025-11-20 05:19:50|19.61|19.53|19.58|19.5|19.74|19.53|19.58|19.44|2
1763616000000|2025-11-20 05:20:00|19.71|19.46|19.58|19.5|19.71|19.53|19.58|19.44|2
1763616040000|2025-11-20 05:20:40|19.69|19.44|19.58|19.5|19.69|19.53|19.58|19.44|0
1763616600000|2025-11-20 05:30:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|4
1763616610000|2025-11-20 05:30:10|19.58|19.5|19.58|19.5|19.72|19.55|19.58|19.44|1
1763616620000|2025-11-20 05:30:20|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763616630000|2025-11-20 05:30:30|19.69|19.44|19.69|19.44|19.69|19.5|19.58|19.44|0
1763616640000|2025-11-20 05:30:40|19.63|19.55|19.69|19.44|19.72|19.55|19.58|19.44|2
1763616670000|2025-11-20 05:31:10|19.63|19.55|19.69|19.44|19.72|19.55|19.63|19.44|1
1763616730000|2025-11-20 05:32:10|19.63|19.55|19.69|19.44|19.72|19.55|19.63|19.44|1
1763616750000|2025-11-20 05:32:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763616790000|2025-11-20 05:33:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763616830000|2025-11-20 05:33:50|19.58|19.5|19.67|19.42|19.69|19.5|19.58|19.42|0
1763616840000|2025-11-20 05:34:00|19.69|19.44|19.58|19.5|19.69|19.5|19.58|19.44|0
1763616910000|2025-11-20 05:35:10|19.61|19.53|19.69|19.44|19.72|19.53|19.61|19.44|1
1763616920000|2025-11-20 05:35:20|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763616930000|2025-11-20 05:35:30|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763616960000|2025-11-20 05:36:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763616980000|2025-11-20 05:36:20|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763616990000|2025-11-20 05:36:30|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617020000|2025-11-20 05:37:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617030000|2025-11-20 05:37:10|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617050000|2025-11-20 05:37:30|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617060000|2025-11-20 05:37:40|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617070000|2025-11-20 05:37:50|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617080000|2025-11-20 05:38:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617100000|2025-11-20 05:38:20|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617110000|2025-11-20 05:38:30|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617130000|2025-11-20 05:38:50|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617140000|2025-11-20 05:39:00|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617150000|2025-11-20 05:39:10|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617160000|2025-11-20 05:39:20|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617190000|2025-11-20 05:39:50|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617210000|2025-11-20 05:40:10|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1763617220000|2025-11-20 05:40:20|19.72|19.47|19.59|19.51|19.72|19.51|19.59|19.44|0
1763617230000|2025-11-20 05:40:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763617270000|2025-11-20 05:41:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1763617280000|2025-11-20 05:41:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1763617290000|2025-11-20 05:41:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763617320000|2025-11-20 05:42:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1763617330000|2025-11-20 05:42:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763617350000|2025-11-20 05:42:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1763617370000|2025-11-20 05:42:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|1
1763617590000|2025-11-20 05:46:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|1
1763617940000|2025-11-20 05:52:20|19.63|19.38|19.67|19.42|19.67|19.42|19.63|19.38|0
1763618610000|2025-11-20 06:03:30||19.37||19.37||19.37||19.37|0
1763618680000|2025-11-20 06:04:40||19.42||19.42||19.42||19.42|0
1763618690000|2025-11-20 06:04:50||19.37||19.37||19.37||19.37|0
1763618700000|2025-11-20 06:05:00||19.42||19.42||19.42||19.42|0
1763618940000|2025-11-20 06:09:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1763618980000|2025-11-20 06:09:40|19.7|19.45|19.69|19.44|19.7|19.45|19.69|19.44|0
1763618990000|2025-11-20 06:09:50|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763619060000|2025-11-20 06:11:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763619140000|2025-11-20 06:12:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763619160000|2025-11-20 06:12:40|19.63|19.55|19.65|19.4|19.72|19.55|19.63|19.4|1
1763619220000|2025-11-20 06:13:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763619240000|2025-11-20 06:14:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1763619370000|2025-11-20 06:16:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|2
1763619930000|2025-11-20 06:25:30|19.74|19.49|19.7|19.45|19.74|19.49|19.7|19.45|2
1763619960000|2025-11-20 06:26:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1763620040000|2025-11-20 06:27:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1763620200000|2025-11-20 06:30:00|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1763620230000|2025-11-20 06:30:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763620240000|2025-11-20 06:30:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|1
1763620380000|2025-11-20 06:33:00|19.72|19.47|19.7|19.45|19.72|19.47|19.7|19.45|0
1763620430000|2025-11-20 06:33:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1763620440000|2025-11-20 06:34:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763620460000|2025-11-20 06:34:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1763620480000|2025-11-20 06:34:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763620580000|2025-11-20 06:36:20|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|1
1763620970000|2025-11-20 06:42:50|||||||||1
1763621000000|2025-11-20 06:43:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763621010000|2025-11-20 06:43:30|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|1
1763621020000|2025-11-20 06:43:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1763621050000|2025-11-20 06:44:10|19.59|19.51|19.7|19.45|19.7|19.51|19.59|19.45|0
1763621400000|2025-11-20 06:50:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1763621410000|2025-11-20 06:50:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763621510000|2025-11-20 06:51:50|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1763621520000|2025-11-20 06:52:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763621530000|2025-11-20 06:52:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763621540000|2025-11-20 06:52:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1763621570000|2025-11-20 06:52:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763621580000|2025-11-20 06:53:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763621970000|2025-11-20 06:59:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1763622000000|2025-11-20 07:00:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763622010000|2025-11-20 07:00:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|11
1763622020000|2025-11-20 07:00:20|||||||||1
1763622120000|2025-11-20 07:02:00|||||||||3
1763622140000|2025-11-20 07:02:20|||||||||15
1763622340000|2025-11-20 07:05:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|11
1763622370000|2025-11-20 07:06:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1763622380000|2025-11-20 07:06:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763622680000|2025-11-20 07:11:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763623180000|2025-11-20 07:19:40|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|1
1763623210000|2025-11-20 07:20:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763623460000|2025-11-20 07:24:20|||||||||1
1763623700000|2025-11-20 07:28:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|61
1763623710000|2025-11-20 07:28:30|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1763623720000|2025-11-20 07:28:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763623740000|2025-11-20 07:29:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1763623960000|2025-11-20 07:32:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763623980000|2025-11-20 07:33:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763623990000|2025-11-20 07:33:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1763624000000|2025-11-20 07:33:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|27
1763624010000|2025-11-20 07:33:30|||||||||1
1763624030000|2025-11-20 07:33:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1763624090000|2025-11-20 07:34:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763624180000|2025-11-20 07:36:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763624260000|2025-11-20 07:37:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1763624380000|2025-11-20 07:39:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1763624390000|2025-11-20 07:39:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763624590000|2025-11-20 07:43:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624610000|2025-11-20 07:43:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763624620000|2025-11-20 07:43:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1763624630000|2025-11-20 07:43:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624650000|2025-11-20 07:44:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1763624660000|2025-11-20 07:44:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624690000|2025-11-20 07:44:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763624710000|2025-11-20 07:45:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624720000|2025-11-20 07:45:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1763624750000|2025-11-20 07:45:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624760000|2025-11-20 07:46:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763624790000|2025-11-20 07:46:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1763624800000|2025-11-20 07:46:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624840000|2025-11-20 07:47:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763624900000|2025-11-20 07:48:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763624920000|2025-11-20 07:48:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763625020000|2025-11-20 07:50:20|||||||||1
1763625170000|2025-11-20 07:52:50|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|5
1763625340000|2025-11-20 07:55:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|6
1763625350000|2025-11-20 07:55:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|3
1763625390000|2025-11-20 07:56:30|||||||||10
1763625430000|2025-11-20 07:57:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|27
1763625480000|2025-11-20 07:58:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|15
1763625560000|2025-11-20 07:59:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763625580000|2025-11-20 07:59:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|4
1763625600000|2025-11-20 08:00:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|62
1763625610000|2025-11-20 08:00:10|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|59
1763625630000|2025-11-20 08:00:30|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|7
1763625640000|2025-11-20 08:00:40|||||||||3
1763625650000|2025-11-20 08:00:50|19.67|19.59|19.77|19.69|19.77|19.69|19.67|19.59|18
1763625660000|2025-11-20 08:01:00|19.76|19.68|19.77|19.69|19.81|19.73|19.76|19.68|33
1763625680000|2025-11-20 08:01:20|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|2
1763625700000|2025-11-20 08:01:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1763625710000|2025-11-20 08:01:50|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|2
1763625720000|2025-11-20 08:02:00|||||||||11
1763625730000|2025-11-20 08:02:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|55
1763625810000|2025-11-20 08:03:30|||||||||1
1763625850000|2025-11-20 08:04:10|||||||||1
1763625860000|2025-11-20 08:04:20|||||||||1
1763625870000|2025-11-20 08:04:30|||||||||1
1763625880000|2025-11-20 08:04:40|||||||||1
1763625890000|2025-11-20 08:04:50|||||||||1
1763625920000|2025-11-20 08:05:20|||||||||1
1763625980000|2025-11-20 08:06:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|18
1763626010000|2025-11-20 08:06:50|||||||||2
1763626040000|2025-11-20 08:07:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|58
1763626050000|2025-11-20 08:07:30|||||||||11
1763626060000|2025-11-20 08:07:40|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1763626070000|2025-11-20 08:07:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|30
1763626100000|2025-11-20 08:08:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1763626170000|2025-11-20 08:09:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1763626190000|2025-11-20 08:09:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|17
1763626200000|2025-11-20 08:10:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1763626210000|2025-11-20 08:10:10|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|8
1763626230000|2025-11-20 08:10:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1763626240000|2025-11-20 08:10:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1763626270000|2025-11-20 08:11:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|27
1763626300000|2025-11-20 08:11:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1763626310000|2025-11-20 08:11:50|||||||||109
1763626330000|2025-11-20 08:12:10|||||||||32
1763626470000|2025-11-20 08:14:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|41
1763626480000|2025-11-20 08:14:40|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|51
1763626490000|2025-11-20 08:14:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1763626500000|2025-11-20 08:15:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763626510000|2025-11-20 08:15:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1763626520000|2025-11-20 08:15:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1763626530000|2025-11-20 08:15:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763626540000|2025-11-20 08:15:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1763626550000|2025-11-20 08:15:50|19.77|19.69|19.76|19.68|19.81|19.73|19.76|19.68|11
1763626560000|2025-11-20 08:16:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1763626570000|2025-11-20 08:16:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|20
1763626580000|2025-11-20 08:16:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1763626590000|2025-11-20 08:16:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1763626600000|2025-11-20 08:16:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1763626610000|2025-11-20 08:16:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|37
1763626660000|2025-11-20 08:17:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|6
1763626670000|2025-11-20 08:17:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1763626680000|2025-11-20 08:18:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|29
1763626690000|2025-11-20 08:18:10|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|18
1763626700000|2025-11-20 08:18:20|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|1
1763626710000|2025-11-20 08:18:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1763626730000|2025-11-20 08:18:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1763626740000|2025-11-20 08:19:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|47
1763626880000|2025-11-20 08:21:20|||||||||2
1763626910000|2025-11-20 08:21:50|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|33
1763626920000|2025-11-20 08:22:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|1
1763626950000|2025-11-20 08:22:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1763626960000|2025-11-20 08:22:40|||||||||4
1763627000000|2025-11-20 08:23:20|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|3
1763627010000|2025-11-20 08:23:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|9
1763627080000|2025-11-20 08:24:40|||||||||1
1763627130000|2025-11-20 08:25:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|1
1763627140000|2025-11-20 08:25:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1763627180000|2025-11-20 08:26:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1763627340000|2025-11-20 08:29:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1763627350000|2025-11-20 08:29:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763627380000|2025-11-20 08:29:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1763627390000|2025-11-20 08:29:50|||||||||2
1763627410000|2025-11-20 08:30:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|29
1763627450000|2025-11-20 08:30:50|||||||||9
1763627470000|2025-11-20 08:31:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|12
1763627490000|2025-11-20 08:31:30|||||||||23
1763627500000|2025-11-20 08:31:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1763627510000|2025-11-20 08:31:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1763627520000|2025-11-20 08:32:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763627530000|2025-11-20 08:32:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|3
1763627580000|2025-11-20 08:33:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1763627590000|2025-11-20 08:33:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1763627600000|2025-11-20 08:33:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|6
1763627610000|2025-11-20 08:33:30|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|2
1763627620000|2025-11-20 08:33:40|19.67|19.59|19.69|19.61|19.72|19.64|19.67|19.59|4
1763627640000|2025-11-20 08:34:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763627680000|2025-11-20 08:34:40|||||||||7
1763627700000|2025-11-20 08:35:00|||||||||6
1763627750000|2025-11-20 08:35:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|42
1763627770000|2025-11-20 08:36:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|5
1763627780000|2025-11-20 08:36:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|1
1763627980000|2025-11-20 08:39:40|||||||||7
1763627990000|2025-11-20 08:39:50|||||||||1
1763628000000|2025-11-20 08:40:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|5
1763628030000|2025-11-20 08:40:30|||||||||1
1763628110000|2025-11-20 08:41:50|||||||||1
1763628120000|2025-11-20 08:42:00|||||||||3
1763628150000|2025-11-20 08:42:30|||||||||50
1763628160000|2025-11-20 08:42:40|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|4
1763628220000|2025-11-20 08:43:40|||||||||2
1763628240000|2025-11-20 08:44:00|||||||||1
1763628280000|2025-11-20 08:44:40|||||||||11
1763628310000|2025-11-20 08:45:10|||||||||81
1763628330000|2025-11-20 08:45:30|||||||||1
1763628360000|2025-11-20 08:46:00|||||||||1
1763628410000|2025-11-20 08:46:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|47
1763628420000|2025-11-20 08:47:00|||||||||1
1763628430000|2025-11-20 08:47:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|114
1763628440000|2025-11-20 08:47:20|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|44
1763628490000|2025-11-20 08:48:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|19
1763628500000|2025-11-20 08:48:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|50
1763628550000|2025-11-20 08:49:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1763628570000|2025-11-20 08:49:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763628660000|2025-11-20 08:51:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|73
1763628670000|2025-11-20 08:51:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763628700000|2025-11-20 08:51:40|||||||||2
1763628800000|2025-11-20 08:53:20|||||||||2
1763628830000|2025-11-20 08:53:50|||||||||1
1763628870000|2025-11-20 08:54:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763628930000|2025-11-20 08:55:30|||||||||1
1763628990000|2025-11-20 08:56:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|36
1763629080000|2025-11-20 08:58:00|||||||||3
1763629100000|2025-11-20 08:58:20|||||||||1
1763629200000|2025-11-20 09:00:00|||||||||6
1763629230000|2025-11-20 09:00:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|21
1763629240000|2025-11-20 09:00:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1763629270000|2025-11-20 09:01:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|109
1763629310000|2025-11-20 09:01:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|7
1763629370000|2025-11-20 09:02:50|||||||||2
1763629380000|2025-11-20 09:03:00|||||||||1
1763629410000|2025-11-20 09:03:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1763629420000|2025-11-20 09:03:40|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|3
1763629490000|2025-11-20 09:04:50|||||||||15
1763629510000|2025-11-20 09:05:10|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|15
1763629650000|2025-11-20 09:07:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763629660000|2025-11-20 09:07:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1763629720000|2025-11-20 09:08:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1763629730000|2025-11-20 09:08:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763629740000|2025-11-20 09:09:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1763629750000|2025-11-20 09:09:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1763629770000|2025-11-20 09:09:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1763629820000|2025-11-20 09:10:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1763629870000|2025-11-20 09:11:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|65
1763629920000|2025-11-20 09:12:00|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|50
1763630020000|2025-11-20 09:13:40|||||||||1
1763630080000|2025-11-20 09:14:40|||||||||1
1763630100000|2025-11-20 09:15:00|||||||||6
1763630140000|2025-11-20 09:15:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|119
1763630160000|2025-11-20 09:16:00|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|38
1763630170000|2025-11-20 09:16:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1763630180000|2025-11-20 09:16:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1763630210000|2025-11-20 09:16:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|10
1763630220000|2025-11-20 09:17:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1763630260000|2025-11-20 09:17:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1763630270000|2025-11-20 09:17:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1763630290000|2025-11-20 09:18:10|||||||||3
1763630330000|2025-11-20 09:18:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1763630340000|2025-11-20 09:19:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763630370000|2025-11-20 09:19:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1763630400000|2025-11-20 09:20:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763630410000|2025-11-20 09:20:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1763630430000|2025-11-20 09:20:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763630450000|2025-11-20 09:20:50|||||||||1
1763630520000|2025-11-20 09:22:00|||||||||49
1763630530000|2025-11-20 09:22:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1763630540000|2025-11-20 09:22:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1763630600000|2025-11-20 09:23:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1763630610000|2025-11-20 09:23:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763630700000|2025-11-20 09:25:00|||||||||6
1763630720000|2025-11-20 09:25:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1763630740000|2025-11-20 09:25:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1763630840000|2025-11-20 09:27:20|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|6
1763630860000|2025-11-20 09:27:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|2
1763630900000|2025-11-20 09:28:20|||||||||100
1763630910000|2025-11-20 09:28:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1763630920000|2025-11-20 09:28:40|||||||||1
1763630930000|2025-11-20 09:28:50|||||||||1
1763630940000|2025-11-20 09:29:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|62
1763631000000|2025-11-20 09:30:00|||||||||3
1763631020000|2025-11-20 09:30:20|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|107
1763631030000|2025-11-20 09:30:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|50
1763631120000|2025-11-20 09:32:00|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|12
1763631140000|2025-11-20 09:32:20|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|7
1763631290000|2025-11-20 09:34:50|||||||||62
1763631300000|2025-11-20 09:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|37
1763631420000|2025-11-20 09:37:00|||||||||7
1763631430000|2025-11-20 09:37:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1763631460000|2025-11-20 09:37:40|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|4
1763631470000|2025-11-20 09:37:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1763631480000|2025-11-20 09:38:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1763631540000|2025-11-20 09:39:00|||||||||2
1763631590000|2025-11-20 09:39:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|13
1763631600000|2025-11-20 09:40:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|23
1763631630000|2025-11-20 09:40:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1763631720000|2025-11-20 09:42:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|21
1763631750000|2025-11-20 09:42:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763631790000|2025-11-20 09:43:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|7
1763631840000|2025-11-20 09:44:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1763631900000|2025-11-20 09:45:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1763631910000|2025-11-20 09:45:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763631960000|2025-11-20 09:46:00|||||||||1
1763632010000|2025-11-20 09:46:50|||||||||22
1763632020000|2025-11-20 09:47:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1763632060000|2025-11-20 09:47:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|8
1763632150000|2025-11-20 09:49:10|||||||||1
1763632160000|2025-11-20 09:49:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|131
1763632180000|2025-11-20 09:49:40|||||||||1
1763632200000|2025-11-20 09:50:00|||||||||6
1763632240000|2025-11-20 09:50:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|73
1763632250000|2025-11-20 09:50:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763632280000|2025-11-20 09:51:20|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|16
1763632500000|2025-11-20 09:55:00|||||||||6
1763632610000|2025-11-20 09:56:50|||||||||2
1763632650000|2025-11-20 09:57:30|||||||||1
1763632670000|2025-11-20 09:57:50|||||||||5
1763632770000|2025-11-20 09:59:30|||||||||2
1763632800000|2025-11-20 10:00:00|||||||||1
1763632930000|2025-11-20 10:02:10|||||||||1
1763632940000|2025-11-20 10:02:20|||||||||1
1763633010000|2025-11-20 10:03:30|||||||||2
1763633040000|2025-11-20 10:04:00|||||||||2
1763633080000|2025-11-20 10:04:40|||||||||1
1763633090000|2025-11-20 10:04:50|||||||||1
1763633110000|2025-11-20 10:05:10|||||||||1
1763633160000|2025-11-20 10:06:00|||||||||1
1763633170000|2025-11-20 10:06:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|122
1763633190000|2025-11-20 10:06:30|||||||||1
1763633200000|2025-11-20 10:06:40|||||||||1
1763633230000|2025-11-20 10:07:10|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|22
1763633270000|2025-11-20 10:07:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|502
1763633310000|2025-11-20 10:08:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763633400000|2025-11-20 10:10:00|||||||||6
1763633520000|2025-11-20 10:12:00|||||||||2
1763633540000|2025-11-20 10:12:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|115
1763633590000|2025-11-20 10:13:10|||||||||2
1763633640000|2025-11-20 10:14:00|||||||||1
1763633650000|2025-11-20 10:14:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|72
1763633660000|2025-11-20 10:14:20|||||||||4
1763633670000|2025-11-20 10:14:30|||||||||2
1763633680000|2025-11-20 10:14:40|||||||||9
1763633690000|2025-11-20 10:14:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|2
1763633700000|2025-11-20 10:15:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|21
1763633780000|2025-11-20 10:16:20|||||||||2
1763633830000|2025-11-20 10:17:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|9
1763633900000|2025-11-20 10:18:20|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|26
1763633930000|2025-11-20 10:18:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1763634000000|2025-11-20 10:20:00|||||||||6
1763634070000|2025-11-20 10:21:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|64
1763634090000|2025-11-20 10:21:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763634110000|2025-11-20 10:21:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|27
1763634120000|2025-11-20 10:22:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763634130000|2025-11-20 10:22:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|19
1763634160000|2025-11-20 10:22:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763634170000|2025-11-20 10:22:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|29
1763634180000|2025-11-20 10:23:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|3
1763634190000|2025-11-20 10:23:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|27
1763634300000|2025-11-20 10:25:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|26
1763634310000|2025-11-20 10:25:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1763634430000|2025-11-20 10:27:10|||||||||1
1763634450000|2025-11-20 10:27:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1763634460000|2025-11-20 10:27:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1763634470000|2025-11-20 10:27:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1763634600000|2025-11-20 10:30:00|||||||||8
1763634660000|2025-11-20 10:31:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|41
1763634720000|2025-11-20 10:32:00|||||||||13
1763634740000|2025-11-20 10:32:20|||||||||1
1763634900000|2025-11-20 10:35:00|||||||||6
1763634990000|2025-11-20 10:36:30|||||||||1
1763635030000|2025-11-20 10:37:10|||||||||1
1763635050000|2025-11-20 10:37:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|16
1763635070000|2025-11-20 10:37:50|19.69|19.61|19.7|19.62|19.7|19.62|19.67|19.59|0
1763635080000|2025-11-20 10:38:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1763635090000|2025-11-20 10:38:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1763635170000|2025-11-20 10:39:30|||||||||1
1763635200000|2025-11-20 10:40:00|||||||||6
1763635310000|2025-11-20 10:41:50|||||||||1
1763635350000|2025-11-20 10:42:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1763635450000|2025-11-20 10:44:10|||||||||1
1763635460000|2025-11-20 10:44:20|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|13
1763635500000|2025-11-20 10:45:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|6
1763635510000|2025-11-20 10:45:10|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|118
1763635530000|2025-11-20 10:45:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|57
1763635540000|2025-11-20 10:45:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|49
1763635570000|2025-11-20 10:46:10|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1763635590000|2025-11-20 10:46:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|3
1763635620000|2025-11-20 10:47:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763635690000|2025-11-20 10:48:10|||||||||1
1763635700000|2025-11-20 10:48:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|3
1763635760000|2025-11-20 10:49:20|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|43
1763635770000|2025-11-20 10:49:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|2
1763635790000|2025-11-20 10:49:50|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|1
1763635820000|2025-11-20 10:50:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|83
1763635850000|2025-11-20 10:50:50|||||||||1
1763636010000|2025-11-20 10:53:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|6
1763636030000|2025-11-20 10:53:50|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|8
1763636040000|2025-11-20 10:54:00|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1763636050000|2025-11-20 10:54:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1763636080000|2025-11-20 10:54:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|21
1763636140000|2025-11-20 10:55:40|||||||||7
1763636150000|2025-11-20 10:55:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|13
1763636320000|2025-11-20 10:58:40|||||||||1
1763636340000|2025-11-20 10:59:00|||||||||1
1763636390000|2025-11-20 10:59:50|||||||||1
1763636540000|2025-11-20 11:02:20|||||||||2
1763636570000|2025-11-20 11:02:50|||||||||1
1763636580000|2025-11-20 11:03:00|||||||||1
1763636590000|2025-11-20 11:03:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|12
1763636600000|2025-11-20 11:03:20|||||||||1
1763636610000|2025-11-20 11:03:30|||||||||1
1763636730000|2025-11-20 11:05:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|69
1763636800000|2025-11-20 11:06:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|42
1763636870000|2025-11-20 11:07:50|||||||||1
1763636920000|2025-11-20 11:08:40|||||||||2
1763636960000|2025-11-20 11:09:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1763637000000|2025-11-20 11:10:00|||||||||6
1763637110000|2025-11-20 11:11:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|20
1763637160000|2025-11-20 11:12:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1763637170000|2025-11-20 11:12:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|13
1763637180000|2025-11-20 11:13:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763637190000|2025-11-20 11:13:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1763637220000|2025-11-20 11:13:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763637320000|2025-11-20 11:15:20|||||||||2
1763637330000|2025-11-20 11:15:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1763637340000|2025-11-20 11:15:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763637430000|2025-11-20 11:17:10|||||||||1
1763637490000|2025-11-20 11:18:10|||||||||2
1763637600000|2025-11-20 11:20:00|||||||||6
1763637670000|2025-11-20 11:21:10|||||||||2
1763637720000|2025-11-20 11:22:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1763637750000|2025-11-20 11:22:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1763637960000|2025-11-20 11:26:00|||||||||1
1763637990000|2025-11-20 11:26:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1763638000000|2025-11-20 11:26:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763638080000|2025-11-20 11:28:00|||||||||1
1763638130000|2025-11-20 11:28:50|||||||||1
1763638140000|2025-11-20 11:29:00|||||||||1
1763638210000|2025-11-20 11:30:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|28
1763638220000|2025-11-20 11:30:20|||||||||3
1763638230000|2025-11-20 11:30:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|3
1763638250000|2025-11-20 11:30:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1763638260000|2025-11-20 11:31:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1763638270000|2025-11-20 11:31:10|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|1
1763638280000|2025-11-20 11:31:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1763638290000|2025-11-20 11:31:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763638330000|2025-11-20 11:32:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1763638340000|2025-11-20 11:32:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763638350000|2025-11-20 11:32:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1763638390000|2025-11-20 11:33:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763638500000|2025-11-20 11:35:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|6
1763638530000|2025-11-20 11:35:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1763638540000|2025-11-20 11:35:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1763638560000|2025-11-20 11:36:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|0
1763638590000|2025-11-20 11:36:30|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|1
1763638630000|2025-11-20 11:37:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763638690000|2025-11-20 11:38:10|||||||||6
1763638710000|2025-11-20 11:38:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1763638730000|2025-11-20 11:38:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1763638750000|2025-11-20 11:39:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763638800000|2025-11-20 11:40:00|||||||||6
1763638960000|2025-11-20 11:42:40|||||||||1
1763639060000|2025-11-20 11:44:20|||||||||2
1763639070000|2025-11-20 11:44:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1763639080000|2025-11-20 11:44:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1763639090000|2025-11-20 11:44:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763639100000|2025-11-20 11:45:00|||||||||6
1763639130000|2025-11-20 11:45:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1763639140000|2025-11-20 11:45:40|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|1
1763639150000|2025-11-20 11:45:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1763639220000|2025-11-20 11:47:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|3
1763639280000|2025-11-20 11:48:00|||||||||6
1763639310000|2025-11-20 11:48:30|||||||||1
1763639400000|2025-11-20 11:50:00|||||||||6
1763639430000|2025-11-20 11:50:30|||||||||1
1763639490000|2025-11-20 11:51:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1763639520000|2025-11-20 11:52:00|||||||||6
1763639540000|2025-11-20 11:52:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763639550000|2025-11-20 11:52:30|||||||||1
1763639560000|2025-11-20 11:52:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1763639570000|2025-11-20 11:52:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1763639680000|2025-11-20 11:54:40|||||||||1
1763639690000|2025-11-20 11:54:50|||||||||1
1763639700000|2025-11-20 11:55:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|7
1763639750000|2025-11-20 11:55:50|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|15
1763639760000|2025-11-20 11:56:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1763639790000|2025-11-20 11:56:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1763639800000|2025-11-20 11:56:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1763639830000|2025-11-20 11:57:10|||||||||1
1763640000000|2025-11-20 12:00:00|||||||||6
1763640030000|2025-11-20 12:00:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|67
1763640180000|2025-11-20 12:03:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|13
1763640190000|2025-11-20 12:03:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1763640200000|2025-11-20 12:03:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763640210000|2025-11-20 12:03:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1763640220000|2025-11-20 12:03:40|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|8
1763640230000|2025-11-20 12:03:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763640410000|2025-11-20 12:06:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|30
1763640420000|2025-11-20 12:07:00|||||||||1
1763640430000|2025-11-20 12:07:10|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|5
1763640440000|2025-11-20 12:07:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1763640460000|2025-11-20 12:07:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1763640470000|2025-11-20 12:07:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763640480000|2025-11-20 12:08:00|||||||||1
1763640520000|2025-11-20 12:08:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|3
1763640540000|2025-11-20 12:09:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763640600000|2025-11-20 12:10:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|7
1763640790000|2025-11-20 12:13:10|||||||||8
1763640830000|2025-11-20 12:13:50|||||||||9
1763640900000|2025-11-20 12:15:00|||||||||6
1763640930000|2025-11-20 12:15:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1763640940000|2025-11-20 12:15:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|16
1763640970000|2025-11-20 12:16:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763641060000|2025-11-20 12:17:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1763641080000|2025-11-20 12:18:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|37
1763641130000|2025-11-20 12:18:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|39
1763641180000|2025-11-20 12:19:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1763641190000|2025-11-20 12:19:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1763641200000|2025-11-20 12:20:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1763641210000|2025-11-20 12:20:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1763641260000|2025-11-20 12:21:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1763641380000|2025-11-20 12:23:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|5
1763641410000|2025-11-20 12:23:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1763641420000|2025-11-20 12:23:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1763641490000|2025-11-20 12:24:50|||||||||2
1763641510000|2025-11-20 12:25:10|||||||||6
1763641640000|2025-11-20 12:27:20|||||||||2
1763641700000|2025-11-20 12:28:20|||||||||1
1763641750000|2025-11-20 12:29:10|||||||||2
1763641760000|2025-11-20 12:29:20|||||||||1
1763641800000|2025-11-20 12:30:00|||||||||6
1763641850000|2025-11-20 12:30:50|||||||||2
1763641880000|2025-11-20 12:31:20|||||||||1
1763641950000|2025-11-20 12:32:30|||||||||1
1763641990000|2025-11-20 12:33:10|||||||||2
1763642050000|2025-11-20 12:34:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|24
1763642060000|2025-11-20 12:34:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1763642070000|2025-11-20 12:34:30|||||||||1
1763642100000|2025-11-20 12:35:00|||||||||4
1763642180000|2025-11-20 12:36:20|||||||||1
1763642230000|2025-11-20 12:37:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1763642270000|2025-11-20 12:37:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|48
1763642340000|2025-11-20 12:39:00|||||||||2
1763642350000|2025-11-20 12:39:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|5
1763642400000|2025-11-20 12:40:00|||||||||6
1763642660000|2025-11-20 12:44:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|4
1763642670000|2025-11-20 12:44:30|||||||||1
1763642690000|2025-11-20 12:44:50|||||||||1
1763642720000|2025-11-20 12:45:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|9
1763642730000|2025-11-20 12:45:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1763642770000|2025-11-20 12:46:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|9
1763642780000|2025-11-20 12:46:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763643000000|2025-11-20 12:50:00|||||||||6
1763643020000|2025-11-20 12:50:20|||||||||2
1763643080000|2025-11-20 12:51:20|||||||||3
1763643130000|2025-11-20 12:52:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1763643180000|2025-11-20 12:53:00|||||||||6
1763643270000|2025-11-20 12:54:30|||||||||1
1763643300000|2025-11-20 12:55:00|||||||||5
1763643340000|2025-11-20 12:55:40|||||||||1
1763643350000|2025-11-20 12:55:50|||||||||2
1763643390000|2025-11-20 12:56:30|||||||||1
1763643400000|2025-11-20 12:56:40|||||||||1
1763643440000|2025-11-20 12:57:20|||||||||1
1763643480000|2025-11-20 12:58:00|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|9
1763643490000|2025-11-20 12:58:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1763643510000|2025-11-20 12:58:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763643580000|2025-11-20 12:59:40|||||||||2
1763643600000|2025-11-20 13:00:00|||||||||6
1763643710000|2025-11-20 13:01:50|||||||||4
1763643780000|2025-11-20 13:03:00|||||||||1
1763643790000|2025-11-20 13:03:10|||||||||1
1763643800000|2025-11-20 13:03:20|||||||||1
1763643850000|2025-11-20 13:04:10|||||||||1
1763643860000|2025-11-20 13:04:20|||||||||2
1763643880000|2025-11-20 13:04:40|||||||||1
1763643900000|2025-11-20 13:05:00|||||||||7
1763643920000|2025-11-20 13:05:20|||||||||1
1763643930000|2025-11-20 13:05:30|||||||||3
1763643950000|2025-11-20 13:05:50|||||||||1
1763644050000|2025-11-20 13:07:30|||||||||2
1763644100000|2025-11-20 13:08:20|||||||||3
1763644160000|2025-11-20 13:09:20|||||||||1
1763644200000|2025-11-20 13:10:00|||||||||6
1763644210000|2025-11-20 13:10:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1763644220000|2025-11-20 13:10:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763644240000|2025-11-20 13:10:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1763644250000|2025-11-20 13:10:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1763644260000|2025-11-20 13:11:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763644280000|2025-11-20 13:11:20|||||||||1
1763644300000|2025-11-20 13:11:40|||||||||1
1763644400000|2025-11-20 13:13:20|||||||||1
1763644480000|2025-11-20 13:14:40|||||||||3
1763644490000|2025-11-20 13:14:50|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|23
1763644500000|2025-11-20 13:15:00|||||||||6
1763644530000|2025-11-20 13:15:30|||||||||1
1763644570000|2025-11-20 13:16:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1763644590000|2025-11-20 13:16:30|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1763644600000|2025-11-20 13:16:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763644730000|2025-11-20 13:18:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1763644740000|2025-11-20 13:19:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1763644870000|2025-11-20 13:21:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|68
1763644880000|2025-11-20 13:21:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|9
1763644890000|2025-11-20 13:21:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763644940000|2025-11-20 13:22:20|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|4
1763644970000|2025-11-20 13:22:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1763644990000|2025-11-20 13:23:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1763645000000|2025-11-20 13:23:20|||||||||7
1763645040000|2025-11-20 13:24:00|||||||||4
1763645080000|2025-11-20 13:24:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|16
1763645100000|2025-11-20 13:25:00|||||||||6
1763645220000|2025-11-20 13:27:00|||||||||1
1763645260000|2025-11-20 13:27:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1763645320000|2025-11-20 13:28:40|||||||||7
1763645330000|2025-11-20 13:28:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|55
1763645400000|2025-11-20 13:30:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|13
1763645410000|2025-11-20 13:30:10|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|21
1763645420000|2025-11-20 13:30:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|7
1763645430000|2025-11-20 13:30:30|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|22
1763645440000|2025-11-20 13:30:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|21
1763645460000|2025-11-20 13:31:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1763645470000|2025-11-20 13:31:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|37
1763645480000|2025-11-20 13:31:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|18
1763645500000|2025-11-20 13:31:40|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|52
1763645510000|2025-11-20 13:31:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1763645520000|2025-11-20 13:32:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1763645530000|2025-11-20 13:32:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1763645550000|2025-11-20 13:32:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|10
1763645560000|2025-11-20 13:32:40|||||||||2
1763645570000|2025-11-20 13:32:50|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|18
1763645580000|2025-11-20 13:33:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1763645590000|2025-11-20 13:33:10|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|0
1763645600000|2025-11-20 13:33:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1763645610000|2025-11-20 13:33:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1763645620000|2025-11-20 13:33:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1763645640000|2025-11-20 13:34:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|16
1763645650000|2025-11-20 13:34:10|||||||||1
1763645670000|2025-11-20 13:34:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1763645700000|2025-11-20 13:35:00|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|9
1763645710000|2025-11-20 13:35:10|||||||||1
1763645720000|2025-11-20 13:35:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|2
1763645730000|2025-11-20 13:35:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1763645740000|2025-11-20 13:35:40|19.51|19.43|19.51|19.43|19.51|19.43|19.48|19.4|0
1763645750000|2025-11-20 13:35:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763645770000|2025-11-20 13:36:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1763645780000|2025-11-20 13:36:20|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|9
1763645790000|2025-11-20 13:36:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1763645800000|2025-11-20 13:36:40|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|0
1763645820000|2025-11-20 13:37:00|||||||||1
1763645850000|2025-11-20 13:37:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|9
1763645860000|2025-11-20 13:37:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|4
1763645870000|2025-11-20 13:37:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1763645880000|2025-11-20 13:38:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1763645890000|2025-11-20 13:38:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|58
1763645900000|2025-11-20 13:38:20|||||||||1
1763645910000|2025-11-20 13:38:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|4
1763645930000|2025-11-20 13:38:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1763645940000|2025-11-20 13:39:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1763645950000|2025-11-20 13:39:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|7
1763645960000|2025-11-20 13:39:20|||||||||1
1763645970000|2025-11-20 13:39:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1763645980000|2025-11-20 13:39:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1763645990000|2025-11-20 13:39:50|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1763646020000|2025-11-20 13:40:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1763646040000|2025-11-20 13:40:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1763646060000|2025-11-20 13:41:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1763646070000|2025-11-20 13:41:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|214
1763646080000|2025-11-20 13:41:20|||||||||53
1763646090000|2025-11-20 13:41:30|||||||||106
1763646100000|2025-11-20 13:41:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|32
1763646110000|2025-11-20 13:41:50|||||||||117
1763646120000|2025-11-20 13:42:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1763646130000|2025-11-20 13:42:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1763646140000|2025-11-20 13:42:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763646150000|2025-11-20 13:42:30|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|9
1763646160000|2025-11-20 13:42:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1763646180000|2025-11-20 13:43:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1763646250000|2025-11-20 13:44:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|5
1763646260000|2025-11-20 13:44:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1763646270000|2025-11-20 13:44:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|29
1763646280000|2025-11-20 13:44:40|||||||||58
1763646300000|2025-11-20 13:45:00|19.44|19.36|19.44|19.36|19.48|19.4|19.44|19.36|53
1763646310000|2025-11-20 13:45:10|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|40
1763646320000|2025-11-20 13:45:20|19.48|19.4|19.46|19.38|19.48|19.4|19.44|19.36|1
1763646330000|2025-11-20 13:45:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1763646340000|2025-11-20 13:45:40|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1763646350000|2025-11-20 13:45:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1763646370000|2025-11-20 13:46:10|||||||||2
1763646380000|2025-11-20 13:46:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1763646410000|2025-11-20 13:46:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|3
1763646420000|2025-11-20 13:47:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1763646460000|2025-11-20 13:47:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1763646480000|2025-11-20 13:48:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1763646500000|2025-11-20 13:48:20|||||||||1
1763646510000|2025-11-20 13:48:30|||||||||5
1763646520000|2025-11-20 13:48:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|62
1763646560000|2025-11-20 13:49:20|||||||||7
1763646600000|2025-11-20 13:50:00|||||||||5
1763646660000|2025-11-20 13:51:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1763646670000|2025-11-20 13:51:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763646680000|2025-11-20 13:51:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1763646690000|2025-11-20 13:51:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1763646720000|2025-11-20 13:52:00|||||||||54
1763646750000|2025-11-20 13:52:30|||||||||2
1763646760000|2025-11-20 13:52:40|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|9
1763646820000|2025-11-20 13:53:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1763646830000|2025-11-20 13:53:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|1
1763646850000|2025-11-20 13:54:10|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|2
1763646860000|2025-11-20 13:54:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763646870000|2025-11-20 13:54:30|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|2
1763646890000|2025-11-20 13:54:50|||||||||3
1763646940000|2025-11-20 13:55:40|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|4
1763647040000|2025-11-20 13:57:20|||||||||10
1763647050000|2025-11-20 13:57:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|38
1763647060000|2025-11-20 13:57:40|||||||||2
1763647100000|2025-11-20 13:58:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1763647110000|2025-11-20 13:58:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|3
1763647120000|2025-11-20 13:58:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763647130000|2025-11-20 13:58:50|||||||||2
1763647170000|2025-11-20 13:59:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|10
1763647190000|2025-11-20 13:59:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|57
1763647200000|2025-11-20 14:00:00|||||||||11
1763647220000|2025-11-20 14:00:20|||||||||30
1763647230000|2025-11-20 14:00:30|||||||||5
1763647240000|2025-11-20 14:00:40|||||||||6
1763647260000|2025-11-20 14:01:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|104
1763647320000|2025-11-20 14:02:00|||||||||4
1763647370000|2025-11-20 14:02:50|||||||||11
1763647450000|2025-11-20 14:04:10|||||||||1
1763647460000|2025-11-20 14:04:20|||||||||1
1763647500000|2025-11-20 14:05:00|||||||||5
1763647510000|2025-11-20 14:05:10|||||||||1
1763647520000|2025-11-20 14:05:20|||||||||2
1763647530000|2025-11-20 14:05:30|||||||||199
1763647550000|2025-11-20 14:05:50|||||||||52
1763647560000|2025-11-20 14:06:00|||||||||53
1763647640000|2025-11-20 14:07:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1763647710000|2025-11-20 14:08:30|||||||||1
1763647730000|2025-11-20 14:08:50|||||||||2
1763647760000|2025-11-20 14:09:20|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|13
1763647770000|2025-11-20 14:09:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763647780000|2025-11-20 14:09:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1763647800000|2025-11-20 14:10:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763647810000|2025-11-20 14:10:10|||||||||2
1763647820000|2025-11-20 14:10:20|||||||||3
1763647840000|2025-11-20 14:10:40|||||||||2
1763647890000|2025-11-20 14:11:30|||||||||2
1763647920000|2025-11-20 14:12:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|23
1763647930000|2025-11-20 14:12:10|||||||||17
1763647950000|2025-11-20 14:12:30|19.29|19.21|19.29|19.21|19.29|19.21|19.24|19.16|24
1763648020000|2025-11-20 14:13:40|||||||||17
1763648030000|2025-11-20 14:13:50|||||||||7
1763648040000|2025-11-20 14:14:00|19.34|19.26|19.31|19.23|19.34|19.26|19.29|19.21|44
1763648050000|2025-11-20 14:14:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763648100000|2025-11-20 14:15:00|||||||||7
1763648120000|2025-11-20 14:15:20|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|7
1763648140000|2025-11-20 14:15:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|9
1763648150000|2025-11-20 14:15:50|||||||||1
1763648160000|2025-11-20 14:16:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|6
1763648170000|2025-11-20 14:16:10|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1763648190000|2025-11-20 14:16:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|7
1763648200000|2025-11-20 14:16:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763648210000|2025-11-20 14:16:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|1
1763648270000|2025-11-20 14:17:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|11
1763648280000|2025-11-20 14:18:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1763648360000|2025-11-20 14:19:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|6
1763648370000|2025-11-20 14:19:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763648380000|2025-11-20 14:19:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1763648400000|2025-11-20 14:20:00|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1763648450000|2025-11-20 14:20:50|||||||||1
1763648470000|2025-11-20 14:21:10|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|6
1763648500000|2025-11-20 14:21:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1763648520000|2025-11-20 14:22:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763648620000|2025-11-20 14:23:40|||||||||1
1763648630000|2025-11-20 14:23:50|||||||||6
1763648680000|2025-11-20 14:24:40|||||||||2
1763648700000|2025-11-20 14:25:00|||||||||7
1763648750000|2025-11-20 14:25:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1763648780000|2025-11-20 14:26:20|||||||||2
1763648790000|2025-11-20 14:26:30|||||||||3
1763648800000|2025-11-20 14:26:40|||||||||13
1763648820000|2025-11-20 14:27:00|||||||||4
1763648930000|2025-11-20 14:28:50|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|1
1763648980000|2025-11-20 14:29:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|11
1763648990000|2025-11-20 14:29:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|3
1763649000000|2025-11-20 14:30:00|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|11
1763649010000|2025-11-20 14:30:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1763649020000|2025-11-20 14:30:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763649030000|2025-11-20 14:30:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1763649040000|2025-11-20 14:30:40|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|1
1763649050000|2025-11-20 14:30:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|22
1763649060000|2025-11-20 14:31:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|1
1763649070000|2025-11-20 14:31:10|||||||||1
1763649090000|2025-11-20 14:31:30|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|6
1763649100000|2025-11-20 14:31:40|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|7
1763649110000|2025-11-20 14:31:50|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|36
1763649120000|2025-11-20 14:32:00|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|89
1763649130000|2025-11-20 14:32:10|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|6
1763649160000|2025-11-20 14:32:40|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|10
1763649170000|2025-11-20 14:32:50|19.12|19.04|19.14|19.06|19.14|19.06|19.1|19.02|18
1763649180000|2025-11-20 14:33:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|61
1763649190000|2025-11-20 14:33:10|||||||||3
1763649200000|2025-11-20 14:33:20|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|14
1763649210000|2025-11-20 14:33:30|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|14
1763649220000|2025-11-20 14:33:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|2
1763649230000|2025-11-20 14:33:50|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|3
1763649240000|2025-11-20 14:34:00|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|28
1763649260000|2025-11-20 14:34:20|||||||||1
1763649270000|2025-11-20 14:34:30|||||||||1
1763649300000|2025-11-20 14:35:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|5
1763649320000|2025-11-20 14:35:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1763649340000|2025-11-20 14:35:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763649380000|2025-11-20 14:36:20|||||||||2
1763649400000|2025-11-20 14:36:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1763649410000|2025-11-20 14:36:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1763649420000|2025-11-20 14:37:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763649440000|2025-11-20 14:37:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|121
1763649460000|2025-11-20 14:37:40|||||||||1
1763649500000|2025-11-20 14:38:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1763649520000|2025-11-20 14:38:40|19.15|19.07|19.15|19.07|19.17|19.09|19.14|19.06|10
1763649530000|2025-11-20 14:38:50|19.14|19.06|19.17|19.09|19.19|19.11|19.14|19.06|4
1763649540000|2025-11-20 14:39:00|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|0
1763649550000|2025-11-20 14:39:10|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|3
1763649570000|2025-11-20 14:39:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|205
1763649590000|2025-11-20 14:39:50|||||||||51
1763649610000|2025-11-20 14:40:10|||||||||9
1763649630000|2025-11-20 14:40:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|97
1763649650000|2025-11-20 14:40:50|||||||||20
1763649670000|2025-11-20 14:41:10|||||||||1
1763649680000|2025-11-20 14:41:20|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|53
1763649690000|2025-11-20 14:41:30|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|0
1763649700000|2025-11-20 14:41:40|||||||||17
1763649720000|2025-11-20 14:42:00|||||||||3
1763649730000|2025-11-20 14:42:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1763649760000|2025-11-20 14:42:40|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|4
1763649780000|2025-11-20 14:43:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1763649800000|2025-11-20 14:43:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|6
1763649810000|2025-11-20 14:43:30|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|23
1763649820000|2025-11-20 14:43:40|||||||||50
1763649840000|2025-11-20 14:44:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|29
1763649880000|2025-11-20 14:44:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|14
1763649890000|2025-11-20 14:44:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1763649900000|2025-11-20 14:45:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|1
1763649910000|2025-11-20 14:45:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763649920000|2025-11-20 14:45:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|3
1763649940000|2025-11-20 14:45:40|||||||||16
1763649990000|2025-11-20 14:46:30|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|7
1763650000000|2025-11-20 14:46:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|3
1763650010000|2025-11-20 14:46:50|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|2
1763650060000|2025-11-20 14:47:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|11
1763650070000|2025-11-20 14:47:50|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|2
1763650090000|2025-11-20 14:48:10|||||||||2
1763650110000|2025-11-20 14:48:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|20
1763650130000|2025-11-20 14:48:50|||||||||1
1763650140000|2025-11-20 14:49:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|8
1763650170000|2025-11-20 14:49:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|4
1763650180000|2025-11-20 14:49:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1763650200000|2025-11-20 14:50:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|12
1763650210000|2025-11-20 14:50:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|4
1763650220000|2025-11-20 14:50:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|11
1763650230000|2025-11-20 14:50:30|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|9
1763650270000|2025-11-20 14:51:10|||||||||3
1763650290000|2025-11-20 14:51:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|6
1763650320000|2025-11-20 14:52:00|||||||||1
1763650330000|2025-11-20 14:52:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763650340000|2025-11-20 14:52:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1763650350000|2025-11-20 14:52:30|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|5
1763650380000|2025-11-20 14:53:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|1
1763650390000|2025-11-20 14:53:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1763650400000|2025-11-20 14:53:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1763650410000|2025-11-20 14:53:30|19.17|19.09|19.15|19.07|19.19|19.11|19.14|19.06|8
1763650420000|2025-11-20 14:53:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763650490000|2025-11-20 14:54:50|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|13
1763650520000|2025-11-20 14:55:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|110
1763650530000|2025-11-20 14:55:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|2
1763650540000|2025-11-20 14:55:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763650570000|2025-11-20 14:56:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|43
1763650580000|2025-11-20 14:56:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|5
1763650590000|2025-11-20 14:56:30|||||||||5
1763650600000|2025-11-20 14:56:40|||||||||2
1763650650000|2025-11-20 14:57:30|||||||||1
1763650660000|2025-11-20 14:57:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|7
1763650670000|2025-11-20 14:57:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1763650680000|2025-11-20 14:58:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1763650690000|2025-11-20 14:58:10|||||||||1
1763650700000|2025-11-20 14:58:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1763650720000|2025-11-20 14:58:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|5
1763650750000|2025-11-20 14:59:10|||||||||2
1763650790000|2025-11-20 14:59:50|||||||||1
1763650800000|2025-11-20 15:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|106
1763650820000|2025-11-20 15:00:20|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|50
1763650830000|2025-11-20 15:00:30|19.1|19.02|19.12|19.04|19.14|19.06|19.1|19.02|3
1763650840000|2025-11-20 15:00:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763650860000|2025-11-20 15:01:00|||||||||1
1763650890000|2025-11-20 15:01:30|||||||||2
1763650910000|2025-11-20 15:01:50|||||||||2
1763650980000|2025-11-20 15:03:00|||||||||1
1763651010000|2025-11-20 15:03:30|||||||||1
1763651050000|2025-11-20 15:04:10|||||||||1
1763651060000|2025-11-20 15:04:20|||||||||1
1763651080000|2025-11-20 15:04:40|||||||||2
1763651100000|2025-11-20 15:05:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|90
1763651140000|2025-11-20 15:05:40|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|12
1763651150000|2025-11-20 15:05:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1763651160000|2025-11-20 15:06:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|34
1763651170000|2025-11-20 15:06:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|26
1763651190000|2025-11-20 15:06:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|20
1763651230000|2025-11-20 15:07:10|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|6
1763651240000|2025-11-20 15:07:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|6
1763651250000|2025-11-20 15:07:30|||||||||1
1763651280000|2025-11-20 15:08:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1763651370000|2025-11-20 15:09:30|||||||||1
1763651390000|2025-11-20 15:09:50|||||||||3
1763651400000|2025-11-20 15:10:00|||||||||50
1763651410000|2025-11-20 15:10:10|||||||||1
1763651420000|2025-11-20 15:10:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|15
1763651430000|2025-11-20 15:10:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|15
1763651440000|2025-11-20 15:10:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|2
1763651450000|2025-11-20 15:10:50|||||||||1
1763651460000|2025-11-20 15:11:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763651470000|2025-11-20 15:11:10|||||||||13
1763651530000|2025-11-20 15:12:10|||||||||14
1763651540000|2025-11-20 15:12:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1763651570000|2025-11-20 15:12:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|3
1763651590000|2025-11-20 15:13:10|19.22|19.14|19.22|19.14|19.24|19.16|19.19|19.11|3
1763651600000|2025-11-20 15:13:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1763651610000|2025-11-20 15:13:30|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|0
1763651640000|2025-11-20 15:14:00|||||||||7
1763651650000|2025-11-20 15:14:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|16
1763651670000|2025-11-20 15:14:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|3
1763651690000|2025-11-20 15:14:50|||||||||2
1763651700000|2025-11-20 15:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763651710000|2025-11-20 15:15:10|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|19
1763651720000|2025-11-20 15:15:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763651730000|2025-11-20 15:15:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|7
1763651740000|2025-11-20 15:15:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|1
1763651750000|2025-11-20 15:15:50|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|3
1763651780000|2025-11-20 15:16:20|||||||||5
1763651850000|2025-11-20 15:17:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1763651870000|2025-11-20 15:17:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763651960000|2025-11-20 15:19:20|||||||||9
1763651970000|2025-11-20 15:19:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|16
1763651990000|2025-11-20 15:19:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|12
1763652000000|2025-11-20 15:20:00|||||||||6
1763652020000|2025-11-20 15:20:20|||||||||1
1763652060000|2025-11-20 15:21:00|||||||||2
1763652070000|2025-11-20 15:21:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|12
1763652080000|2025-11-20 15:21:20|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|1
1763652190000|2025-11-20 15:23:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|3
1763652200000|2025-11-20 15:23:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1763652250000|2025-11-20 15:24:10|||||||||1
1763652300000|2025-11-20 15:25:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|7
1763652310000|2025-11-20 15:25:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763652360000|2025-11-20 15:26:00|||||||||2
1763652410000|2025-11-20 15:26:50|||||||||2
1763652420000|2025-11-20 15:27:00|||||||||42
1763652430000|2025-11-20 15:27:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|6
1763652440000|2025-11-20 15:27:20|||||||||5
1763652530000|2025-11-20 15:28:50|||||||||2
1763652590000|2025-11-20 15:29:50|||||||||43
1763652600000|2025-11-20 15:30:00|||||||||6
1763652610000|2025-11-20 15:30:10|||||||||1
1763652630000|2025-11-20 15:30:30|||||||||1
1763652650000|2025-11-20 15:30:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|68
1763652680000|2025-11-20 15:31:20|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|34
1763652690000|2025-11-20 15:31:30|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1763652700000|2025-11-20 15:31:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763652710000|2025-11-20 15:31:50|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|0
1763652730000|2025-11-20 15:32:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763652760000|2025-11-20 15:32:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|14
1763652770000|2025-11-20 15:32:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1763652780000|2025-11-20 15:33:00|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1763652790000|2025-11-20 15:33:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1763652810000|2025-11-20 15:33:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763652830000|2025-11-20 15:33:50|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|7
1763652840000|2025-11-20 15:34:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763652860000|2025-11-20 15:34:20|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|3
1763652870000|2025-11-20 15:34:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1763652880000|2025-11-20 15:34:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1763652970000|2025-11-20 15:36:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|11
1763652980000|2025-11-20 15:36:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1763652990000|2025-11-20 15:36:30|||||||||4
1763653020000|2025-11-20 15:37:00|19.2|19.12|19.22|19.14|19.22|19.14|19.19|19.11|2
1763653040000|2025-11-20 15:37:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|3
1763653050000|2025-11-20 15:37:30|||||||||9
1763653080000|2025-11-20 15:38:00|||||||||1
1763653110000|2025-11-20 15:38:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|16
1763653120000|2025-11-20 15:38:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1763653130000|2025-11-20 15:38:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1763653140000|2025-11-20 15:39:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1763653160000|2025-11-20 15:39:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763653200000|2025-11-20 15:40:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|6
1763653220000|2025-11-20 15:40:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1763653230000|2025-11-20 15:40:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763653240000|2025-11-20 15:40:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|45
1763653320000|2025-11-20 15:42:00|||||||||1
1763653340000|2025-11-20 15:42:20|||||||||11
1763653370000|2025-11-20 15:42:50|||||||||2
1763653400000|2025-11-20 15:43:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|35
1763653410000|2025-11-20 15:43:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1763653440000|2025-11-20 15:44:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1763653450000|2025-11-20 15:44:10|||||||||2
1763653480000|2025-11-20 15:44:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1763653500000|2025-11-20 15:45:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|20
1763653520000|2025-11-20 15:45:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|5
1763653530000|2025-11-20 15:45:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|4
1763653570000|2025-11-20 15:46:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|16
1763653620000|2025-11-20 15:47:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1763653630000|2025-11-20 15:47:10|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|13
1763653660000|2025-11-20 15:47:40|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|8
1763653670000|2025-11-20 15:47:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|3
1763653680000|2025-11-20 15:48:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|1
1763653690000|2025-11-20 15:48:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763653710000|2025-11-20 15:48:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|17
1763653720000|2025-11-20 15:48:40|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1763653730000|2025-11-20 15:48:50|||||||||10
1763653750000|2025-11-20 15:49:10|||||||||314
1763653800000|2025-11-20 15:50:00|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|26
1763653810000|2025-11-20 15:50:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1763653870000|2025-11-20 15:51:10|||||||||2
1763653930000|2025-11-20 15:52:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|47
1763653940000|2025-11-20 15:52:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|15
1763653950000|2025-11-20 15:52:30|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|37
1763653960000|2025-11-20 15:52:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|6
1763653970000|2025-11-20 15:52:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|27
1763653980000|2025-11-20 15:53:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1763653990000|2025-11-20 15:53:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|100
1763654000000|2025-11-20 15:53:20|||||||||29
1763654080000|2025-11-20 15:54:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|13
1763654090000|2025-11-20 15:54:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1763654110000|2025-11-20 15:55:10|||||||||50
1763654120000|2025-11-20 15:55:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1763654130000|2025-11-20 15:55:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|29
1763654150000|2025-11-20 15:55:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1763654160000|2025-11-20 15:56:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|7
1763654180000|2025-11-20 15:56:20|||||||||1
1763654190000|2025-11-20 15:56:30|||||||||1
1763654210000|2025-11-20 15:56:50|||||||||2
1763654230000|2025-11-20 15:57:10|||||||||2
1763654240000|2025-11-20 15:57:20|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|47
1763654250000|2025-11-20 15:57:30|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|20
1763654270000|2025-11-20 15:57:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1763654310000|2025-11-20 15:58:30|||||||||10
1763654330000|2025-11-20 15:58:50|||||||||3
1763654350000|2025-11-20 15:59:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|22
1763654390000|2025-11-20 15:59:50|||||||||4
1763654400000|2025-11-20 16:00:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|22
1763654410000|2025-11-20 16:00:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|5
1763654420000|2025-11-20 16:00:20|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|3
1763654430000|2025-11-20 16:00:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1763654460000|2025-11-20 16:01:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|17
1763654470000|2025-11-20 16:01:10|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1763654480000|2025-11-20 16:01:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|4
1763654490000|2025-11-20 16:01:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1763654510000|2025-11-20 16:01:50|||||||||2
1763654540000|2025-11-20 16:02:20|||||||||1
1763654550000|2025-11-20 16:02:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1763654560000|2025-11-20 16:02:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1763654570000|2025-11-20 16:02:50|||||||||13
1763654590000|2025-11-20 16:03:10|||||||||2
1763654630000|2025-11-20 16:03:50|||||||||1
1763654640000|2025-11-20 16:04:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|9
1763654660000|2025-11-20 16:04:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|17
1763654670000|2025-11-20 16:04:30|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|21
1763654680000|2025-11-20 16:04:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1763654700000|2025-11-20 16:05:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|32
1763654710000|2025-11-20 16:05:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1763654720000|2025-11-20 16:05:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|56
1763654730000|2025-11-20 16:05:30|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|18
1763654750000|2025-11-20 16:05:50|||||||||2
1763654760000|2025-11-20 16:06:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|108
1763654800000|2025-11-20 16:06:40|||||||||2
1763654810000|2025-11-20 16:06:50|||||||||24
1763654820000|2025-11-20 16:07:00|||||||||1
1763654850000|2025-11-20 16:07:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|11
1763654860000|2025-11-20 16:07:40|||||||||1
1763654880000|2025-11-20 16:08:00|||||||||2
1763654900000|2025-11-20 16:08:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|8
1763654910000|2025-11-20 16:08:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|7
1763654930000|2025-11-20 16:08:50|||||||||2
1763654990000|2025-11-20 16:09:50|||||||||24
1763655000000|2025-11-20 16:10:00|||||||||15
1763655010000|2025-11-20 16:10:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|28
1763655020000|2025-11-20 16:10:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|9
1763655030000|2025-11-20 16:10:30|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|6
1763655040000|2025-11-20 16:10:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|20
1763655060000|2025-11-20 16:11:00|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|157
1763655080000|2025-11-20 16:11:20|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|15
1763655090000|2025-11-20 16:11:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|15
1763655100000|2025-11-20 16:11:40|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1763655110000|2025-11-20 16:11:50|||||||||2
1763655130000|2025-11-20 16:12:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|42
1763655140000|2025-11-20 16:12:20|||||||||1
1763655150000|2025-11-20 16:12:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|22
1763655160000|2025-11-20 16:12:40|||||||||10
1763655180000|2025-11-20 16:13:00|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|62
1763655210000|2025-11-20 16:13:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|42
1763655220000|2025-11-20 16:13:40|||||||||22
1763655230000|2025-11-20 16:13:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|25
1763655240000|2025-11-20 16:14:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|24
1763655250000|2025-11-20 16:14:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1763655260000|2025-11-20 16:14:20|||||||||18
1763655280000|2025-11-20 16:14:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|9
1763655290000|2025-11-20 16:14:50|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|30
1763655300000|2025-11-20 16:15:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|36
1763655330000|2025-11-20 16:15:30|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|14
1763655340000|2025-11-20 16:15:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1763655350000|2025-11-20 16:15:50|||||||||2
1763655360000|2025-11-20 16:16:00|||||||||11
1763655390000|2025-11-20 16:16:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|15
1763655410000|2025-11-20 16:16:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|115
1763655420000|2025-11-20 16:17:00|19.73|19.65|19.71|19.63|19.73|19.65|19.69|19.61|104
1763655430000|2025-11-20 16:17:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1763655440000|2025-11-20 16:17:20|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|142
1763655450000|2025-11-20 16:17:30|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|0
1763655460000|2025-11-20 16:17:40|19.73|19.65|19.73|19.65|19.74|19.66|19.71|19.63|8
1763655470000|2025-11-20 16:17:50|||||||||100
1763655480000|2025-11-20 16:18:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1763655490000|2025-11-20 16:18:10|||||||||2
1763655510000|2025-11-20 16:18:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|8
1763655520000|2025-11-20 16:18:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|41
1763655540000|2025-11-20 16:19:00|19.81|19.73|19.81|19.73|19.81|19.73|19.78|19.7|26
1763655550000|2025-11-20 16:19:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1763655560000|2025-11-20 16:19:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|40
1763655570000|2025-11-20 16:19:30|19.81|19.73|19.81|19.73|19.81|19.73|19.78|19.7|49
1763655580000|2025-11-20 16:19:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|200
1763655590000|2025-11-20 16:19:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|79
1763655600000|2025-11-20 16:20:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|21
1763655620000|2025-11-20 16:20:20|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|147
1763655630000|2025-11-20 16:20:30|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|95
1763655640000|2025-11-20 16:20:40|19.71|19.63|19.69|19.61|19.73|19.65|19.69|19.61|22
1763655650000|2025-11-20 16:20:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|56
1763655660000|2025-11-20 16:21:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|2
1763655670000|2025-11-20 16:21:10|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|30
1763655680000|2025-11-20 16:21:20|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|95
1763655690000|2025-11-20 16:21:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1763655710000|2025-11-20 16:21:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|211
1763655720000|2025-11-20 16:22:00|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|108
1763655730000|2025-11-20 16:22:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|18
1763655740000|2025-11-20 16:22:20|19.74|19.66|19.83|19.75|19.83|19.75|19.74|19.66|126
1763655750000|2025-11-20 16:22:30|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|7
1763655780000|2025-11-20 16:23:00|19.81|19.73|19.83|19.75|19.84|19.76|19.79|19.71|10
1763655790000|2025-11-20 16:23:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1763655800000|2025-11-20 16:23:20|19.81|19.73|19.81|19.73|19.83|19.75|19.78|19.7|126
1763655810000|2025-11-20 16:23:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1763655820000|2025-11-20 16:23:40|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1763655830000|2025-11-20 16:23:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|2
1763655840000|2025-11-20 16:24:00|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|38
1763655860000|2025-11-20 16:24:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|26
1763655870000|2025-11-20 16:24:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|15
1763655880000|2025-11-20 16:24:40|19.79|19.71|19.81|19.73|19.83|19.75|19.78|19.7|50
1763655890000|2025-11-20 16:24:50|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|11
1763655900000|2025-11-20 16:25:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1763655910000|2025-11-20 16:25:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|49
1763655920000|2025-11-20 16:25:20|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|56
1763655930000|2025-11-20 16:25:30|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|0
1763655940000|2025-11-20 16:25:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|8
1763655950000|2025-11-20 16:25:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|19
1763655970000|2025-11-20 16:26:10|19.86|19.78|19.86|19.78|19.88|19.8|19.83|19.75|79
1763655980000|2025-11-20 16:26:20|19.83|19.75|19.83|19.75|19.88|19.8|19.83|19.75|113
1763655990000|2025-11-20 16:26:30|19.86|19.78|19.88|19.8|19.88|19.8|19.83|19.75|96
1763656010000|2025-11-20 16:26:50|||||||||21
1763656020000|2025-11-20 16:27:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|60
1763656030000|2025-11-20 16:27:10|19.88|19.8|19.85|19.77|19.88|19.8|19.83|19.75|88
1763656040000|2025-11-20 16:27:20|19.83|19.75|19.83|19.75|19.88|19.8|19.83|19.75|24
1763656070000|2025-11-20 16:27:50|||||||||3
1763656090000|2025-11-20 16:28:10|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|63
1763656100000|2025-11-20 16:28:20|||||||||24
1763656120000|2025-11-20 16:28:40|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|32
1763656130000|2025-11-20 16:28:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1763656140000|2025-11-20 16:29:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|38
1763656160000|2025-11-20 16:29:20|||||||||1
1763656170000|2025-11-20 16:29:30|||||||||2
1763656180000|2025-11-20 16:29:40|||||||||4
1763656190000|2025-11-20 16:29:50|||||||||11
1763656200000|2025-11-20 16:30:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|40
1763656220000|2025-11-20 16:30:20|||||||||1
1763656230000|2025-11-20 16:30:30|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|79
1763656240000|2025-11-20 16:30:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1763656250000|2025-11-20 16:30:50|19.88|19.8|19.89|19.81|19.93|19.85|19.88|19.8|265
1763656260000|2025-11-20 16:31:00|19.91|19.83|19.93|19.85|19.93|19.85|19.89|19.81|20
1763656270000|2025-11-20 16:31:10|19.91|19.83|19.98|19.9|19.98|19.9|19.91|19.83|0
1763656280000|2025-11-20 16:31:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1763656290000|2025-11-20 16:31:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|47
1763656300000|2025-11-20 16:31:40|20.08|20|20.08|20|20.08|20|20.08|20|8
1763656310000|2025-11-20 16:31:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|6
1763656320000|2025-11-20 16:32:00|20.08|20|20.05|19.97|20.08|20|20.03|19.95|0
1763656330000|2025-11-20 16:32:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1763656340000|2025-11-20 16:32:20|20|19.92|20.08|20|20.08|20|20|19.92|138
1763656360000|2025-11-20 16:32:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|4
1763656380000|2025-11-20 16:33:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|15
1763656410000|2025-11-20 16:33:30|20.17|20.09|20.08|20|20.17|20.09|20.08|20|398
1763656420000|2025-11-20 16:33:40|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|10
1763656430000|2025-11-20 16:33:50|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|0
1763656440000|2025-11-20 16:34:00|20.1|20.02|20.1|20.02|20.13|20.05|20.08|20|0
1763656450000|2025-11-20 16:34:10|20.13|20.05|20.08|20|20.13|20.05|20.08|20|32
1763656470000|2025-11-20 16:34:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|72
1763656490000|2025-11-20 16:34:50|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|1
1763656500000|2025-11-20 16:35:00|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1763656510000|2025-11-20 16:35:10|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|13
1763656520000|2025-11-20 16:35:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|38
1763656530000|2025-11-20 16:35:30|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|7
1763656540000|2025-11-20 16:35:40|20.15|20.07|20.13|20.05|20.18|20.1|20.13|20.05|2
1763656550000|2025-11-20 16:35:50|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|0
1763656560000|2025-11-20 16:36:00|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|3
1763656570000|2025-11-20 16:36:10|20.15|20.07|20.23|20.15|20.23|20.15|20.15|20.07|259
1763656580000|2025-11-20 16:36:20|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|22
1763656590000|2025-11-20 16:36:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|58
1763656600000|2025-11-20 16:36:40|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|25
1763656610000|2025-11-20 16:36:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|4
1763656620000|2025-11-20 16:37:00|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1763656630000|2025-11-20 16:37:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763656640000|2025-11-20 16:37:20|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|22
1763656650000|2025-11-20 16:37:30|20.25|20.17|20.23|20.15|20.25|20.17|20.2|20.12|79
1763656660000|2025-11-20 16:37:40|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|83
1763656670000|2025-11-20 16:37:50|20.25|20.17|20.23|20.15|20.28|20.2|20.23|20.15|3
1763656680000|2025-11-20 16:38:00|20.27|20.19|20.28|20.2|20.28|20.2|20.23|20.15|14
1763656690000|2025-11-20 16:38:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|2
1763656700000|2025-11-20 16:38:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763656710000|2025-11-20 16:38:30|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|25
1763656720000|2025-11-20 16:38:40|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|0
1763656730000|2025-11-20 16:38:50|20.39|20.31|20.4|20.32|20.42|20.34|20.39|20.31|0
1763656740000|2025-11-20 16:39:00|20.37|20.29|20.42|20.34|20.44|20.36|20.35|20.27|64
1763656750000|2025-11-20 16:39:10|20.4|20.32|20.39|20.31|20.44|20.36|20.37|20.29|0
1763656760000|2025-11-20 16:39:20|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1763656770000|2025-11-20 16:39:30|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|1
1763656780000|2025-11-20 16:39:40|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|0
1763656790000|2025-11-20 16:39:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|410
1763656800000|2025-11-20 16:40:00|20.33|20.25|20.39|20.31|20.39|20.31|20.33|20.25|22
1763656810000|2025-11-20 16:40:10|20.37|20.29|20.42|20.34|20.42|20.34|20.37|20.29|0
1763656820000|2025-11-20 16:40:20|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1763656830000|2025-11-20 16:40:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1763656840000|2025-11-20 16:40:40|20.42|20.34|20.42|20.34|20.42|20.34|20.37|20.29|100
1763656850000|2025-11-20 16:40:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1763656860000|2025-11-20 16:41:00|20.44|20.36|20.42|20.34|20.44|20.36|20.4|20.32|42
1763656870000|2025-11-20 16:41:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|100
1763656890000|2025-11-20 16:41:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|2
1763656900000|2025-11-20 16:41:40|20.47|20.39|20.49|20.41|20.52|20.44|20.47|20.39|10
1763656910000|2025-11-20 16:41:50|20.47|20.39|20.47|20.39|20.52|20.44|20.47|20.39|42
1763656920000|2025-11-20 16:42:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1763656930000|2025-11-20 16:42:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|195
1763656940000|2025-11-20 16:42:20|20.56|20.48|20.52|20.44|20.57|20.49|20.47|20.39|167
1763656950000|2025-11-20 16:42:30|20.49|20.41|20.47|20.39|20.52|20.44|20.47|20.39|1
1763656960000|2025-11-20 16:42:40|20.45|20.37|20.49|20.41|20.54|20.46|20.45|20.37|49
1763656970000|2025-11-20 16:42:50|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|1
1763656980000|2025-11-20 16:43:00|20.49|20.41|20.42|20.34|20.49|20.41|20.42|20.34|3
1763656990000|2025-11-20 16:43:10|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|9
1763657000000|2025-11-20 16:43:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763657010000|2025-11-20 16:43:30|20.42|20.34|20.47|20.39|20.47|20.39|20.4|20.32|106
1763657020000|2025-11-20 16:43:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|10
1763657030000|2025-11-20 16:43:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|1
1763657040000|2025-11-20 16:44:00|20.4|20.32|20.45|20.37|20.45|20.37|20.37|20.29|1
1763657050000|2025-11-20 16:44:10|20.47|20.39|20.52|20.44|20.52|20.44|20.45|20.37|126
1763657060000|2025-11-20 16:44:20|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|22
1763657070000|2025-11-20 16:44:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763657080000|2025-11-20 16:44:40|20.53|20.45|20.55|20.47|20.57|20.49|20.53|20.45|49
1763657090000|2025-11-20 16:44:50|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1763657100000|2025-11-20 16:45:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|44
1763657110000|2025-11-20 16:45:10|20.62|20.54|20.52|20.44|20.62|20.54|20.52|20.44|96
1763657120000|2025-11-20 16:45:20|20.55|20.47|20.47|20.39|20.55|20.47|20.47|20.39|6
1763657130000|2025-11-20 16:45:30|20.48|20.4|20.48|20.4|20.48|20.4|20.45|20.37|0
1763657140000|2025-11-20 16:45:40|20.5|20.42|20.5|20.42|20.52|20.44|20.48|20.4|0
1763657150000|2025-11-20 16:45:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1763657160000|2025-11-20 16:46:00|20.48|20.4|20.55|20.47|20.55|20.47|20.47|20.39|0
1763657170000|2025-11-20 16:46:10|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|9
1763657180000|2025-11-20 16:46:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|3
1763657190000|2025-11-20 16:46:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763657200000|2025-11-20 16:46:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|12
1763657210000|2025-11-20 16:46:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1763657220000|2025-11-20 16:47:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|9
1763657230000|2025-11-20 16:47:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|3
1763657240000|2025-11-20 16:47:20|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|0
1763657250000|2025-11-20 16:47:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|10
1763657260000|2025-11-20 16:47:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763657270000|2025-11-20 16:47:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763657280000|2025-11-20 16:48:00|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|0
1763657290000|2025-11-20 16:48:10|20.52|20.44|20.52|20.44|20.54|20.46|20.5|20.42|0
1763657300000|2025-11-20 16:48:20|20.5|20.42|20.43|20.35|20.5|20.42|20.43|20.35|12
1763657310000|2025-11-20 16:48:30|20.47|20.39|20.43|20.35|20.48|20.4|20.43|20.35|85
1763657320000|2025-11-20 16:48:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763657330000|2025-11-20 16:48:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1763657340000|2025-11-20 16:49:00|20.38|20.3|20.38|20.3|20.38|20.3|20.33|20.25|5
1763657350000|2025-11-20 16:49:10|20.35|20.27|20.33|20.25|20.38|20.3|20.33|20.25|12
1763657360000|2025-11-20 16:49:20|20.35|20.27|20.43|20.35|20.43|20.35|20.35|20.27|0
1763657370000|2025-11-20 16:49:30|20.4|20.32|20.48|20.4|20.5|20.42|20.4|20.32|25
1763657380000|2025-11-20 16:49:40|20.47|20.39|20.45|20.37|20.48|20.4|20.43|20.35|9
1763657390000|2025-11-20 16:49:50|20.43|20.35|20.43|20.35|20.47|20.39|20.43|20.35|0
1763657400000|2025-11-20 16:50:00|20.42|20.34|20.38|20.3|20.43|20.35|20.38|20.3|2
1763657410000|2025-11-20 16:50:10|20.4|20.32|20.43|20.35|20.43|20.35|20.38|20.3|0
1763657420000|2025-11-20 16:50:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1763657430000|2025-11-20 16:50:30|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|0
1763657440000|2025-11-20 16:50:40|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|2
1763657450000|2025-11-20 16:50:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763657460000|2025-11-20 16:51:00|20.4|20.32|20.43|20.35|20.45|20.37|20.4|20.32|11
1763657470000|2025-11-20 16:51:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763657480000|2025-11-20 16:51:20|20.4|20.32|20.33|20.25|20.4|20.32|20.3|20.22|19
1763657490000|2025-11-20 16:51:30|20.3|20.22|20.3|20.22|20.33|20.25|20.28|20.2|3
1763657500000|2025-11-20 16:51:40|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|1
1763657510000|2025-11-20 16:51:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1763657520000|2025-11-20 16:52:00|20.26|20.18|20.33|20.25|20.33|20.25|20.25|20.17|1
1763657530000|2025-11-20 16:52:10|20.3|20.22|20.33|20.25|20.35|20.27|20.3|20.22|31
1763657540000|2025-11-20 16:52:20|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1763657550000|2025-11-20 16:52:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763657560000|2025-11-20 16:52:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1763657570000|2025-11-20 16:52:50|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1763657580000|2025-11-20 16:53:00|20.4|20.32|20.38|20.3|20.4|20.32|20.35|20.27|0
1763657590000|2025-11-20 16:53:10|20.35|20.27|20.42|20.34|20.42|20.34|20.35|20.27|0
1763657600000|2025-11-20 16:53:20|20.4|20.32|20.4|20.32|20.42|20.34|20.38|20.3|2
1763657610000|2025-11-20 16:53:30|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|8
1763657620000|2025-11-20 16:53:40|20.47|20.39|20.43|20.35|20.47|20.39|20.43|20.35|0
1763657630000|2025-11-20 16:53:50|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|23
1763657640000|2025-11-20 16:54:00|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1763657650000|2025-11-20 16:54:10|20.5|20.42|20.65|20.57|20.65|20.57|20.5|20.42|90
1763657660000|2025-11-20 16:54:20|20.62|20.54|20.65|20.57|20.67|20.59|20.62|20.54|42
1763657670000|2025-11-20 16:54:30|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|5
1763657680000|2025-11-20 16:54:40|20.72|20.64|20.7|20.62|20.72|20.64|20.69|20.61|0
1763657690000|2025-11-20 16:54:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1763657700000|2025-11-20 16:55:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|3
1763657710000|2025-11-20 16:55:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763657720000|2025-11-20 16:55:20|20.69|20.61|20.69|20.61|20.72|20.64|20.67|20.59|12
1763657730000|2025-11-20 16:55:30|20.72|20.64|20.72|20.64|20.72|20.64|20.67|20.59|99
1763657740000|2025-11-20 16:55:40|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|11
1763657750000|2025-11-20 16:55:50|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|100
1763657760000|2025-11-20 16:56:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|6
1763657770000|2025-11-20 16:56:10|20.77|20.69|20.74|20.66|20.77|20.69|20.72|20.64|0
1763657780000|2025-11-20 16:56:20|20.72|20.64|20.72|20.64|20.72|20.64|20.67|20.59|9
1763657790000|2025-11-20 16:56:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1763657800000|2025-11-20 16:56:40|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|0
1763657810000|2025-11-20 16:56:50|20.74|20.66|20.74|20.66|20.77|20.69|20.74|20.66|1
1763657820000|2025-11-20 16:57:00|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|0
1763657830000|2025-11-20 16:57:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1763657840000|2025-11-20 16:57:20|20.77|20.69|20.74|20.66|20.77|20.69|20.72|20.64|0
1763657850000|2025-11-20 16:57:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|24
1763657860000|2025-11-20 16:57:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1763657870000|2025-11-20 16:57:50|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|10
1763657880000|2025-11-20 16:58:00|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|17
1763657900000|2025-11-20 16:58:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|49
1763657910000|2025-11-20 16:58:30|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|10
1763657920000|2025-11-20 16:58:40|||||||||1
1763657930000|2025-11-20 16:58:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|2
1763657940000|2025-11-20 16:59:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1763657960000|2025-11-20 16:59:20|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|30
1763657970000|2025-11-20 16:59:30|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|50
1763657980000|2025-11-20 16:59:40|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|7
1763657990000|2025-11-20 16:59:50|20.92|20.84|20.91|20.83|20.92|20.84|20.87|20.79|32
1763658000000|2025-11-20 17:00:00|20.89|20.81|20.87|20.79|20.96|20.88|20.84|20.76|75
1763658010000|2025-11-20 17:00:10|20.84|20.76|20.72|20.64|20.87|20.79|20.72|20.64|38
1763658020000|2025-11-20 17:00:20|20.74|20.66|20.72|20.64|20.77|20.69|20.72|20.64|1
1763658030000|2025-11-20 17:00:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1763658040000|2025-11-20 17:00:40|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|2
1763658050000|2025-11-20 17:00:50|20.74|20.66|20.79|20.71|20.82|20.74|20.72|20.64|0
1763658060000|2025-11-20 17:01:00|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|0
1763658070000|2025-11-20 17:01:10|20.74|20.66|20.82|20.74|20.82|20.74|20.74|20.66|0
1763658080000|2025-11-20 17:01:20|20.84|20.76|20.77|20.69|20.84|20.76|20.77|20.69|0
1763658090000|2025-11-20 17:01:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763658110000|2025-11-20 17:01:50|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|29
1763658120000|2025-11-20 17:02:00|20.6|20.52|20.7|20.62|20.7|20.62|20.6|20.52|9
1763658130000|2025-11-20 17:02:10|20.67|20.59|20.7|20.62|20.72|20.64|20.67|20.59|0
1763658140000|2025-11-20 17:02:20|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|0
1763658150000|2025-11-20 17:02:30|20.72|20.64|20.7|20.62|20.74|20.66|20.67|20.59|0
1763658160000|2025-11-20 17:02:40|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1763658170000|2025-11-20 17:02:50|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1763658180000|2025-11-20 17:03:00|20.77|20.69|20.74|20.66|20.77|20.69|20.7|20.62|2
1763658190000|2025-11-20 17:03:10|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763658200000|2025-11-20 17:03:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1763658210000|2025-11-20 17:03:30|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1763658220000|2025-11-20 17:03:40|20.77|20.69|20.82|20.74|20.82|20.74|20.74|20.66|0
1763658230000|2025-11-20 17:03:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|1
1763658240000|2025-11-20 17:04:00|20.84|20.76|20.77|20.69|20.84|20.76|20.77|20.69|0
1763658250000|2025-11-20 17:04:10|20.79|20.71|20.79|20.71|20.84|20.76|20.79|20.71|0
1763658260000|2025-11-20 17:04:20|20.77|20.69|20.77|20.69|20.79|20.71|20.72|20.64|0
1763658270000|2025-11-20 17:04:30|20.75|20.67|20.72|20.64|20.79|20.71|20.72|20.64|0
1763658280000|2025-11-20 17:04:40|20.74|20.66|20.7|20.62|20.74|20.66|20.67|20.59|1
1763658290000|2025-11-20 17:04:50|20.67|20.59|20.7|20.62|20.72|20.64|20.67|20.59|0
1763658300000|2025-11-20 17:05:00|20.72|20.64|20.75|20.67|20.75|20.67|20.67|20.59|11
1763658310000|2025-11-20 17:05:10|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1763658320000|2025-11-20 17:05:20|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|12
1763658330000|2025-11-20 17:05:30|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|0
1763658340000|2025-11-20 17:05:40|20.79|20.71|20.87|20.79|20.87|20.79|20.79|20.71|0
1763658350000|2025-11-20 17:05:50|20.84|20.76|20.87|20.79|20.87|20.79|20.82|20.74|1
1763658360000|2025-11-20 17:06:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763658380000|2025-11-20 17:06:20|20.84|20.76|20.87|20.79|20.89|20.81|20.84|20.76|0
1763658390000|2025-11-20 17:06:30|20.89|20.81|20.92|20.84|20.92|20.84|20.87|20.79|32
1763658400000|2025-11-20 17:06:40|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|9
1763658410000|2025-11-20 17:06:50|20.92|20.84|20.94|20.86|20.96|20.88|20.92|20.84|53
1763658420000|2025-11-20 17:07:00|20.92|20.84|21.06|20.98|21.09|21.01|20.92|20.84|63
1763658430000|2025-11-20 17:07:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|16
1763658440000|2025-11-20 17:07:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1763658450000|2025-11-20 17:07:30|20.99|20.91|21.01|20.93|21.02|20.94|20.99|20.91|0
1763658460000|2025-11-20 17:07:40|20.99|20.91|20.97|20.89|20.99|20.91|20.94|20.86|3
1763658470000|2025-11-20 17:07:50|20.99|20.91|20.97|20.89|21.01|20.93|20.97|20.89|53
1763658480000|2025-11-20 17:08:00|20.99|20.91|20.97|20.89|21.01|20.93|20.97|20.89|0
1763658490000|2025-11-20 17:08:10|20.92|20.84|20.84|20.76|20.92|20.84|20.84|20.76|15
1763658500000|2025-11-20 17:08:20|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|0
1763658510000|2025-11-20 17:08:30|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|2
1763658520000|2025-11-20 17:08:40|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1763658530000|2025-11-20 17:08:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1763658540000|2025-11-20 17:09:00|20.82|20.74|20.87|20.79|20.89|20.81|20.82|20.74|8
1763658550000|2025-11-20 17:09:10|20.84|20.76|20.87|20.79|20.89|20.81|20.84|20.76|8
1763658560000|2025-11-20 17:09:20|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1763658570000|2025-11-20 17:09:30|20.94|20.86|20.96|20.88|20.96|20.88|20.92|20.84|0
1763658580000|2025-11-20 17:09:40|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1763658590000|2025-11-20 17:09:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1763658600000|2025-11-20 17:10:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|4
1763658610000|2025-11-20 17:10:10|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|71
1763658620000|2025-11-20 17:10:20|20.92|20.84|20.94|20.86|20.94|20.86|20.87|20.79|108
1763658630000|2025-11-20 17:10:30|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1763658640000|2025-11-20 17:10:40|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|12
1763658650000|2025-11-20 17:10:50|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1763658660000|2025-11-20 17:11:00|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|0
1763658670000|2025-11-20 17:11:10|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1763658680000|2025-11-20 17:11:20|20.99|20.91|21.01|20.93|21.04|20.96|20.96|20.88|0
1763658690000|2025-11-20 17:11:30|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|0
1763658700000|2025-11-20 17:11:40|21.06|20.98|21.14|21.06|21.14|21.06|21.06|20.98|5
1763658710000|2025-11-20 17:11:50|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|2
1763658720000|2025-11-20 17:12:00|21.11|21.03|21.16|21.08|21.21|21.13|21.11|21.03|62
1763658730000|2025-11-20 17:12:10|21.18|21.1|21.21|21.13|21.21|21.13|21.16|21.08|0
1763658740000|2025-11-20 17:12:20|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|0
1763658750000|2025-11-20 17:12:30|21.21|21.13|21.18|21.1|21.23|21.15|21.16|21.08|1
1763658760000|2025-11-20 17:12:40|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|0
1763658770000|2025-11-20 17:12:50|21.2|21.12|21.16|21.08|21.2|21.12|21.16|21.08|59
1763658780000|2025-11-20 17:13:00|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|1
1763658790000|2025-11-20 17:13:10|21.21|21.13|21.21|21.13|21.23|21.15|21.18|21.1|0
1763658800000|2025-11-20 17:13:20|21.23|21.15|21.25|21.17|21.25|21.17|21.21|21.13|0
1763658810000|2025-11-20 17:13:30|||||||||6
1763658820000|2025-11-20 17:13:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1763658830000|2025-11-20 17:13:50|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|0
1763658840000|2025-11-20 17:14:00|21.28|21.2|21.16|21.08|21.28|21.2|21.16|21.08|136
1763658850000|2025-11-20 17:14:10|21.11|21.03|21.21|21.13|21.21|21.13|21.11|21.03|1
1763658860000|2025-11-20 17:14:20|21.18|21.1|21.08|21|21.18|21.1|21.06|20.98|103
1763658870000|2025-11-20 17:14:30|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|0
1763658880000|2025-11-20 17:14:40|21.01|20.93|21.01|20.93|21.04|20.96|20.99|20.91|0
1763658890000|2025-11-20 17:14:50|20.99|20.91|21.09|21.01|21.09|21.01|20.99|20.91|10
1763658900000|2025-11-20 17:15:00|21.11|21.03|21.11|21.03|21.16|21.08|21.09|21.01|19
1763658910000|2025-11-20 17:15:10|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1763658920000|2025-11-20 17:15:20|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|0
1763658930000|2025-11-20 17:15:30|21.16|21.08|21.18|21.1|21.21|21.13|21.16|21.08|14
1763658940000|2025-11-20 17:15:40|21.21|21.13|21.16|21.08|21.23|21.15|21.16|21.08|0
1763658950000|2025-11-20 17:15:50|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|0
1763658960000|2025-11-20 17:16:00|21.16|21.08|21.25|21.17|21.26|21.18|21.13|21.05|2
1763658970000|2025-11-20 17:16:10|21.23|21.15|21.28|21.2|21.3|21.22|21.23|21.15|105
1763658980000|2025-11-20 17:16:20|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|0
1763658990000|2025-11-20 17:16:30|21.26|21.18|21.23|21.15|21.28|21.2|21.21|21.13|0
1763659000000|2025-11-20 17:16:40|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1763659010000|2025-11-20 17:16:50|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1763659020000|2025-11-20 17:17:00|21.23|21.15|21.28|21.2|21.28|21.2|21.21|21.13|3
1763659030000|2025-11-20 17:17:10|21.26|21.18|21.3|21.22|21.33|21.25|21.26|21.18|18
1763659040000|2025-11-20 17:17:20|21.28|21.2|21.3|21.22|21.33|21.25|21.28|21.2|0
1763659050000|2025-11-20 17:17:30|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|22
1763659060000|2025-11-20 17:17:40|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|16
1763659070000|2025-11-20 17:17:50|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|0
1763659080000|2025-11-20 17:18:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|3
1763659090000|2025-11-20 17:18:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763659100000|2025-11-20 17:18:20|21.33|21.25|21.38|21.3|21.4|21.32|21.33|21.25|18
1763659110000|2025-11-20 17:18:30|21.4|21.32|21.33|21.25|21.4|21.32|21.33|21.25|10
1763659120000|2025-11-20 17:18:40|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|0
1763659130000|2025-11-20 17:18:50|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|1
1763659140000|2025-11-20 17:19:00|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|0
1763659150000|2025-11-20 17:19:10|21.35|21.27|21.33|21.25|21.35|21.27|21.3|21.22|18
1763659160000|2025-11-20 17:19:20|21.3|21.22|21.25|21.17|21.3|21.22|21.23|21.15|0
1763659170000|2025-11-20 17:19:30|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|0
1763659180000|2025-11-20 17:19:40|21.3|21.22|21.3|21.22|21.32|21.24|21.28|21.2|0
1763659190000|2025-11-20 17:19:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1763659200000|2025-11-20 17:20:00|21.26|21.18|21.3|21.22|21.35|21.27|21.26|21.18|12
1763659210000|2025-11-20 17:20:10|21.28|21.2|21.23|21.15|21.28|21.2|21.18|21.1|0
1763659220000|2025-11-20 17:20:20|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|0
1763659230000|2025-11-20 17:20:30|21.23|21.15|21.4|21.32|21.4|21.32|21.23|21.15|4
1763659240000|2025-11-20 17:20:40|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|1
1763659250000|2025-11-20 17:20:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1763659260000|2025-11-20 17:21:00|21.4|21.32|21.33|21.25|21.45|21.37|21.33|21.25|39
1763659270000|2025-11-20 17:21:10|21.35|21.27|21.35|21.27|21.38|21.3|21.33|21.25|0
1763659280000|2025-11-20 17:21:20|21.33|21.25|21.25|21.17|21.37|21.29|21.25|21.17|0
1763659290000|2025-11-20 17:21:30|21.23|21.15|21.21|21.13|21.28|21.2|21.21|21.13|10
1763659300000|2025-11-20 17:21:40|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|0
1763659310000|2025-11-20 17:21:50|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|0
1763659320000|2025-11-20 17:22:00|21.2|21.12|21.11|21.03|21.2|21.12|21.09|21.01|0
1763659330000|2025-11-20 17:22:10|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|5
1763659340000|2025-11-20 17:22:20|21.21|21.13|21.33|21.25|21.33|21.25|21.21|21.13|6
1763659350000|2025-11-20 17:22:30|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|1
1763659360000|2025-11-20 17:22:40|21.26|21.18|21.3|21.22|21.3|21.22|21.23|21.15|59
1763659370000|2025-11-20 17:22:50|21.35|21.27|21.28|21.2|21.35|21.27|21.28|21.2|32
1763659380000|2025-11-20 17:23:00|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|4
1763659390000|2025-11-20 17:23:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763659400000|2025-11-20 17:23:20|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|0
1763659410000|2025-11-20 17:23:30|21.21|21.13|21.23|21.15|21.23|21.15|21.18|21.1|0
1763659420000|2025-11-20 17:23:40|21.21|21.13|21.18|21.1|21.21|21.13|21.11|21.03|51
1763659440000|2025-11-20 17:24:00|21.14|21.06|21.09|21.01|21.16|21.08|21.09|21.01|0
1763659450000|2025-11-20 17:24:10|21.04|20.96|21.09|21.01|21.11|21.03|21.04|20.96|0
1763659460000|2025-11-20 17:24:20|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|1
1763659470000|2025-11-20 17:24:30|21.16|21.08|21.16|21.08|21.19|21.11|21.14|21.06|0
1763659480000|2025-11-20 17:24:40|21.18|21.1|21.14|21.06|21.18|21.1|21.13|21.05|0
1763659490000|2025-11-20 17:24:50|21.16|21.08|21.18|21.1|21.19|21.11|21.14|21.06|0
1763659500000|2025-11-20 17:25:00|21.16|21.08|21.3|21.22|21.3|21.22|21.16|21.08|28
1763659510000|2025-11-20 17:25:10|21.28|21.2|21.26|21.18|21.28|21.2|21.23|21.15|1
1763659520000|2025-11-20 17:25:20|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|0
1763659530000|2025-11-20 17:25:30|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|1
1763659540000|2025-11-20 17:25:40|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|0
1763659550000|2025-11-20 17:25:50|21.3|21.22|21.31|21.23|21.33|21.25|21.3|21.22|0
1763659560000|2025-11-20 17:26:00|21.33|21.25|21.26|21.18|21.33|21.25|21.23|21.15|1
1763659570000|2025-11-20 17:26:10|21.23|21.15|21.26|21.18|21.26|21.18|21.19|21.11|0
1763659580000|2025-11-20 17:26:20|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1763659590000|2025-11-20 17:26:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|6
1763659600000|2025-11-20 17:26:40|21.16|21.08|21.14|21.06|21.18|21.1|21.14|21.06|0
1763659610000|2025-11-20 17:26:50|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|0
1763659620000|2025-11-20 17:27:00|21.14|21.06|21.06|20.98|21.14|21.06|21.04|20.96|0
1763659630000|2025-11-20 17:27:10|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|1
1763659640000|2025-11-20 17:27:20|21.04|20.96|21.03|20.95|21.04|20.96|21.01|20.93|9
1763659650000|2025-11-20 17:27:30|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|0
1763659660000|2025-11-20 17:27:40|21.11|21.03|21.11|21.03|21.16|21.08|21.11|21.03|19
1763659670000|2025-11-20 17:27:50|21.13|21.05|21.11|21.03|21.14|21.06|21.11|21.03|0
1763659680000|2025-11-20 17:28:00|21.13|21.05|21.09|21.01|21.14|21.06|21.06|20.98|0
1763659690000|2025-11-20 17:28:10|21.06|20.98|21.13|21.05|21.13|21.05|21.06|20.98|0
1763659700000|2025-11-20 17:28:20|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763659710000|2025-11-20 17:28:30|21.13|21.05|21.16|21.08|21.18|21.1|21.11|21.03|0
1763659720000|2025-11-20 17:28:40|21.13|21.05|21.13|21.05|21.16|21.08|21.11|21.03|0
1763659730000|2025-11-20 17:28:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763659740000|2025-11-20 17:29:00|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1763659750000|2025-11-20 17:29:10|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|0
1763659760000|2025-11-20 17:29:20|21.09|21.01|21.18|21.1|21.18|21.1|21.09|21.01|1
1763659770000|2025-11-20 17:29:30|21.16|21.08|21.16|21.08|21.21|21.13|21.16|21.08|33
1763659780000|2025-11-20 17:29:40|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1763659790000|2025-11-20 17:29:50|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|3
1763659800000|2025-11-20 17:30:00|21.13|21.05|21.06|20.98|21.16|21.08|21.06|20.98|11
1763659810000|2025-11-20 17:30:10|21.04|20.96|20.99|20.91|21.06|20.98|20.96|20.88|0
1763659820000|2025-11-20 17:30:20|20.97|20.89|21.04|20.96|21.09|21.01|20.97|20.89|0
1763659830000|2025-11-20 17:30:30|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|0
1763659840000|2025-11-20 17:30:40|21.06|20.98|21.06|20.98|21.06|20.98|21.02|20.94|7
1763659850000|2025-11-20 17:30:50|21.04|20.96|21.04|20.96|21.06|20.98|21.01|20.93|0
1763659860000|2025-11-20 17:31:00|21.06|20.98|21.13|21.05|21.13|21.05|21.04|20.96|1
1763659870000|2025-11-20 17:31:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1763659880000|2025-11-20 17:31:20|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|1
1763659890000|2025-11-20 17:31:30|21.16|21.08|21.16|21.08|21.21|21.13|21.16|21.08|2
1763659900000|2025-11-20 17:31:40|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|8
1763659910000|2025-11-20 17:31:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|10
1763659920000|2025-11-20 17:32:00|21.21|21.13|21.16|21.08|21.21|21.13|21.14|21.06|0
1763659930000|2025-11-20 17:32:10|21.14|21.06|21.16|21.08|21.18|21.1|21.14|21.06|1
1763659940000|2025-11-20 17:32:20|21.14|21.06|21.16|21.08|21.21|21.13|21.14|21.06|0
1763659950000|2025-11-20 17:32:30|21.18|21.1|21.18|21.1|21.23|21.15|21.16|21.08|5
1763659960000|2025-11-20 17:32:40|21.21|21.13|21.25|21.17|21.25|21.17|21.18|21.1|2
1763659970000|2025-11-20 17:32:50|21.23|21.15|21.21|21.13|21.25|21.17|21.21|21.13|13
1763659980000|2025-11-20 17:33:00|21.23|21.15|21.3|21.22|21.3|21.22|21.23|21.15|0
1763659990000|2025-11-20 17:33:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|10
1763660010000|2025-11-20 17:33:30|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|11
1763660020000|2025-11-20 17:33:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1763660030000|2025-11-20 17:33:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|11
1763660040000|2025-11-20 17:34:00|21.31|21.23|21.33|21.25|21.33|21.25|21.28|21.2|9
1763660050000|2025-11-20 17:34:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763660060000|2025-11-20 17:34:20|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|0
1763660070000|2025-11-20 17:34:30|21.31|21.23|21.35|21.27|21.35|21.27|21.3|21.22|1
1763660080000|2025-11-20 17:34:40|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1763660090000|2025-11-20 17:34:50|21.35|21.27|21.33|21.25|21.35|21.27|21.3|21.22|0
1763660100000|2025-11-20 17:35:00|21.35|21.27|21.3|21.22|21.35|21.27|21.28|21.2|19
1763660110000|2025-11-20 17:35:10|21.31|21.23|21.4|21.32|21.4|21.32|21.31|21.23|14
1763660120000|2025-11-20 17:35:20|||||||||1
1763660130000|2025-11-20 17:35:30|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|17
1763660140000|2025-11-20 17:35:40|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|26
1763660150000|2025-11-20 17:35:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1763660160000|2025-11-20 17:36:00|21.47|21.39|21.59|21.51|21.59|21.51|21.47|21.39|3
1763660170000|2025-11-20 17:36:10|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|29
1763660180000|2025-11-20 17:36:20|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|0
1763660190000|2025-11-20 17:36:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1763660200000|2025-11-20 17:36:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1763660210000|2025-11-20 17:36:50|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|0
1763660220000|2025-11-20 17:37:00|21.47|21.39|21.45|21.37|21.47|21.39|21.42|21.34|1
1763660230000|2025-11-20 17:37:10|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|7
1763660240000|2025-11-20 17:37:20|21.45|21.37|21.52|21.44|21.52|21.44|21.43|21.35|0
1763660250000|2025-11-20 17:37:30|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|0
1763660260000|2025-11-20 17:37:40|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1763660270000|2025-11-20 17:37:50|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|0
1763660280000|2025-11-20 17:38:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1763660290000|2025-11-20 17:38:10|21.4|21.32|21.33|21.25|21.4|21.32|21.33|21.25|0
1763660300000|2025-11-20 17:38:20|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1763660310000|2025-11-20 17:38:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1763660320000|2025-11-20 17:38:40|21.28|21.2|21.26|21.18|21.28|21.2|21.25|21.17|0
1763660330000|2025-11-20 17:38:50|21.25|21.17|21.23|21.15|21.26|21.18|21.23|21.15|0
1763660340000|2025-11-20 17:39:00|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1763660350000|2025-11-20 17:39:10|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1763660360000|2025-11-20 17:39:20|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1763660370000|2025-11-20 17:39:30|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1763660380000|2025-11-20 17:39:40|21.16|21.08|21.13|21.05|21.16|21.08|21.11|21.03|4
1763660390000|2025-11-20 17:39:50|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|0
1763660400000|2025-11-20 17:40:00|21.14|21.06|21.08|21|21.16|21.08|21.08|21|2
1763660410000|2025-11-20 17:40:10|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|1
1763660420000|2025-11-20 17:40:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1763660430000|2025-11-20 17:40:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|7
1763660440000|2025-11-20 17:40:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763660450000|2025-11-20 17:40:50|21.16|21.08|21.09|21.01|21.16|21.08|21.09|21.01|0
1763660460000|2025-11-20 17:41:00|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|50
1763660470000|2025-11-20 17:41:10|||||||||5
1763660480000|2025-11-20 17:41:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|3
1763660490000|2025-11-20 17:41:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763660500000|2025-11-20 17:41:40|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|1
1763660510000|2025-11-20 17:41:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1763660520000|2025-11-20 17:42:00|21.11|21.03|21.16|21.08|21.18|21.1|21.11|21.03|0
1763660530000|2025-11-20 17:42:10|21.14|21.06|21.14|21.06|21.18|21.1|21.14|21.06|0
1763660540000|2025-11-20 17:42:20|21.16|21.08|21.18|21.1|21.18|21.1|21.14|21.06|0
1763660560000|2025-11-20 17:42:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1763660570000|2025-11-20 17:42:50|21.18|21.1|21.18|21.1|21.21|21.13|21.18|21.1|0
1763660580000|2025-11-20 17:43:00|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|0
1763660590000|2025-11-20 17:43:10|||||||||4
1763660610000|2025-11-20 17:43:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|13
1763660620000|2025-11-20 17:43:40|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1763660630000|2025-11-20 17:43:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1763660640000|2025-11-20 17:44:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763660650000|2025-11-20 17:44:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1763660660000|2025-11-20 17:44:20|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763660670000|2025-11-20 17:44:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1763660680000|2025-11-20 17:44:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|9
1763660690000|2025-11-20 17:44:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|35
1763660700000|2025-11-20 17:45:00|21.31|21.23|21.35|21.27|21.38|21.3|21.31|21.23|6
1763660710000|2025-11-20 17:45:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1763660720000|2025-11-20 17:45:20|21.38|21.3|21.38|21.3|21.4|21.32|21.35|21.27|5
1763660730000|2025-11-20 17:45:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|48
1763660740000|2025-11-20 17:45:40|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1763660750000|2025-11-20 17:45:50|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1763660760000|2025-11-20 17:46:00|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|15
1763660770000|2025-11-20 17:46:10|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|13
1763660780000|2025-11-20 17:46:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1763660790000|2025-11-20 17:46:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|3
1763660800000|2025-11-20 17:46:40|21.49|21.41|21.42|21.34|21.49|21.41|21.42|21.34|0
1763660810000|2025-11-20 17:46:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1763660820000|2025-11-20 17:47:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|0
1763660830000|2025-11-20 17:47:10|21.37|21.29|21.42|21.34|21.42|21.34|21.35|21.27|0
1763660840000|2025-11-20 17:47:20|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|0
1763660850000|2025-11-20 17:47:30|21.42|21.34|21.47|21.39|21.47|21.39|21.4|21.32|50
1763660860000|2025-11-20 17:47:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|9
1763660870000|2025-11-20 17:47:50|21.44|21.36|21.42|21.34|21.45|21.37|21.42|21.34|0
1763660880000|2025-11-20 17:48:00|21.45|21.37|21.35|21.27|21.45|21.37|21.35|21.27|0
1763660890000|2025-11-20 17:48:10|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|0
1763660900000|2025-11-20 17:48:20|21.37|21.29|21.47|21.39|21.47|21.39|21.37|21.29|0
1763660910000|2025-11-20 17:48:30|21.45|21.37|21.45|21.37|21.47|21.39|21.42|21.34|0
1763660920000|2025-11-20 17:48:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1763660930000|2025-11-20 17:48:50|21.45|21.37|21.47|21.39|21.47|21.39|21.42|21.34|0
1763660940000|2025-11-20 17:49:00|21.45|21.37|21.49|21.41|21.49|21.41|21.42|21.34|0
1763660950000|2025-11-20 17:49:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1763660960000|2025-11-20 17:49:20|21.45|21.37|21.42|21.34|21.47|21.39|21.4|21.32|0
1763660970000|2025-11-20 17:49:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1763660980000|2025-11-20 17:49:40|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|0
1763660990000|2025-11-20 17:49:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1763661000000|2025-11-20 17:50:00|21.45|21.37|21.35|21.27|21.45|21.37|21.35|21.27|5
1763661010000|2025-11-20 17:50:10|21.32|21.24|21.37|21.29|21.4|21.32|21.32|21.24|2
1763661020000|2025-11-20 17:50:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|0
1763661030000|2025-11-20 17:50:30|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|11
1763661040000|2025-11-20 17:50:40|21.45|21.37|21.4|21.32|21.45|21.37|21.37|21.29|0
1763661050000|2025-11-20 17:50:50|21.37|21.29|21.33|21.25|21.4|21.32|21.33|21.25|0
1763661060000|2025-11-20 17:51:00|21.35|21.27|21.3|21.22|21.37|21.29|21.3|21.22|0
1763661070000|2025-11-20 17:51:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1763661080000|2025-11-20 17:51:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1763661090000|2025-11-20 17:51:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|3
1763661100000|2025-11-20 17:51:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763661110000|2025-11-20 17:51:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1763661120000|2025-11-20 17:52:00|21.25|21.17|21.21|21.13|21.28|21.2|21.21|21.13|0
1763661130000|2025-11-20 17:52:10|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1763661140000|2025-11-20 17:52:20|21.2|21.12|21.23|21.15|21.25|21.17|21.18|21.1|0
1763661150000|2025-11-20 17:52:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1763661160000|2025-11-20 17:52:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1763661170000|2025-11-20 17:52:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1763661180000|2025-11-20 17:53:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1763661190000|2025-11-20 17:53:10|21.25|21.17|21.32|21.24|21.32|21.24|21.25|21.17|1
1763661200000|2025-11-20 17:53:20|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|0
1763661210000|2025-11-20 17:53:30|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1763661220000|2025-11-20 17:53:40|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1763661240000|2025-11-20 17:54:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1763661250000|2025-11-20 17:54:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1763661260000|2025-11-20 17:54:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1763661270000|2025-11-20 17:54:30|21.35|21.27|21.33|21.25|21.37|21.29|21.33|21.25|0
1763661280000|2025-11-20 17:54:40|21.35|21.27|21.37|21.29|21.37|21.29|21.33|21.25|0
1763661290000|2025-11-20 17:54:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763661300000|2025-11-20 17:55:00|21.37|21.29|21.35|21.27|21.37|21.29|21.33|21.25|14
1763661310000|2025-11-20 17:55:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|0
1763661320000|2025-11-20 17:55:20|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1763661330000|2025-11-20 17:55:30|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1763661340000|2025-11-20 17:55:40|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1763661350000|2025-11-20 17:55:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1763661360000|2025-11-20 17:56:00|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|0
1763661380000|2025-11-20 17:56:20|21.23|21.15|21.23|21.15|21.25|21.17|21.21|21.13|0
1763661390000|2025-11-20 17:56:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|10
1763661400000|2025-11-20 17:56:40|21.13|21.05|21.18|21.1|21.2|21.12|21.13|21.05|1
1763661410000|2025-11-20 17:56:50|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|0
1763661420000|2025-11-20 17:57:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1763661430000|2025-11-20 17:57:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1763661440000|2025-11-20 17:57:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1763661450000|2025-11-20 17:57:30|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|0
1763661460000|2025-11-20 17:57:40|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|0
1763661480000|2025-11-20 17:58:00|21.18|21.1|21.16|21.08|21.18|21.1|21.13|21.05|1
1763661490000|2025-11-20 17:58:10|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|0
1763661500000|2025-11-20 17:58:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763661510000|2025-11-20 17:58:30|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763661540000|2025-11-20 17:59:00|21.18|21.1|21.11|21.03|21.18|21.1|21.11|21.03|73
1763661550000|2025-11-20 17:59:10|21.08|21|21.03|20.95|21.08|21|21.01|20.93|8
1763661560000|2025-11-20 17:59:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1763661570000|2025-11-20 17:59:30|21.04|20.96|21.06|20.98|21.08|21|21.04|20.96|10
1763661590000|2025-11-20 17:59:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1763661600000|2025-11-20 18:00:00|21.08|21|21.11|21.03|21.13|21.05|21.06|20.98|24
1763661620000|2025-11-20 18:00:20|21.08|21|21.11|21.03|21.13|21.05|21.08|21|6
1763661630000|2025-11-20 18:00:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1763661640000|2025-11-20 18:00:40|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1763661650000|2025-11-20 18:00:50|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|0
1763661660000|2025-11-20 18:01:00|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|0
1763661670000|2025-11-20 18:01:10|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|3
1763661680000|2025-11-20 18:01:20|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|0
1763661690000|2025-11-20 18:01:30|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|0
1763661700000|2025-11-20 18:01:40|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1763661710000|2025-11-20 18:01:50|21.08|21|21.08|21|21.11|21.03|21.04|20.96|1
1763661720000|2025-11-20 18:02:00|21.06|20.98|21.04|20.96|21.08|21|21.04|20.96|0
1763661740000|2025-11-20 18:02:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|3
1763661750000|2025-11-20 18:02:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1763661760000|2025-11-20 18:02:40|20.99|20.91|20.99|20.91|20.99|20.91|20.96|20.88|0
1763661770000|2025-11-20 18:02:50|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|0
1763661780000|2025-11-20 18:03:00|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|0
1763661790000|2025-11-20 18:03:10|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|0
1763661810000|2025-11-20 18:03:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1763661820000|2025-11-20 18:03:40|20.96|20.88|20.99|20.91|20.99|20.91|20.94|20.86|2
1763661830000|2025-11-20 18:03:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1763661840000|2025-11-20 18:04:00|20.96|20.88|20.94|20.86|20.99|20.91|20.94|20.86|0
1763661870000|2025-11-20 18:04:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|1
1763661880000|2025-11-20 18:04:40|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1763661890000|2025-11-20 18:04:50|||||||||1
1763661900000|2025-11-20 18:05:00|20.94|20.86|20.89|20.81|20.99|20.91|20.89|20.81|16
1763661910000|2025-11-20 18:05:10|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1763661920000|2025-11-20 18:05:20|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1763661930000|2025-11-20 18:05:30|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1763661940000|2025-11-20 18:05:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763661950000|2025-11-20 18:05:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763661960000|2025-11-20 18:06:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763661970000|2025-11-20 18:06:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1763662000000|2025-11-20 18:06:40|20.77|20.69|20.75|20.67|20.8|20.72|20.75|20.67|12
1763662020000|2025-11-20 18:07:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1763662030000|2025-11-20 18:07:10|20.72|20.64|20.73|20.65|20.75|20.67|20.72|20.64|0
1763662040000|2025-11-20 18:07:20|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|0
1763662050000|2025-11-20 18:07:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1763662060000|2025-11-20 18:07:40|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|9
1763662080000|2025-11-20 18:08:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|1
1763662090000|2025-11-20 18:08:10|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|1
1763662100000|2025-11-20 18:08:20|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|0
1763662130000|2025-11-20 18:08:50|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|4
1763662140000|2025-11-20 18:09:00|20.72|20.64|20.72|20.64|20.75|20.67|20.7|20.62|51
1763662150000|2025-11-20 18:09:10|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|0
1763662160000|2025-11-20 18:09:20|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|0
1763662170000|2025-11-20 18:09:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1763662180000|2025-11-20 18:09:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1763662190000|2025-11-20 18:09:50|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|0
1763662200000|2025-11-20 18:10:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|12
1763662210000|2025-11-20 18:10:10|20.65|20.57|20.7|20.62|20.7|20.62|20.63|20.55|0
1763662220000|2025-11-20 18:10:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763662230000|2025-11-20 18:10:30|20.65|20.57|20.65|20.57|20.68|20.6|20.63|20.55|7
1763662240000|2025-11-20 18:10:40|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|41
1763662250000|2025-11-20 18:10:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1763662260000|2025-11-20 18:11:00|20.68|20.6|20.65|20.57|20.7|20.62|20.65|20.57|1
1763662290000|2025-11-20 18:11:30|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|1
1763662310000|2025-11-20 18:11:50|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|0
1763662320000|2025-11-20 18:12:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763662340000|2025-11-20 18:12:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1763662350000|2025-11-20 18:12:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763662360000|2025-11-20 18:12:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|5
1763662370000|2025-11-20 18:12:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|9
1763662380000|2025-11-20 18:13:00|20.53|20.45|20.53|20.45|20.55|20.47|20.48|20.4|22
1763662390000|2025-11-20 18:13:10|||||||||1
1763662400000|2025-11-20 18:13:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|7
1763662410000|2025-11-20 18:13:30|20.53|20.45|20.55|20.47|20.55|20.47|20.51|20.43|3
1763662420000|2025-11-20 18:13:40|20.53|20.45|20.56|20.48|20.56|20.48|20.51|20.43|0
1763662430000|2025-11-20 18:13:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763662440000|2025-11-20 18:14:00|20.55|20.47|20.53|20.45|20.55|20.47|20.51|20.43|0
1763662450000|2025-11-20 18:14:10|20.51|20.43|20.51|20.43|20.55|20.47|20.51|20.43|0
1763662460000|2025-11-20 18:14:20|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|50
1763662470000|2025-11-20 18:14:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|9
1763662480000|2025-11-20 18:14:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1763662490000|2025-11-20 18:14:50|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|0
1763662500000|2025-11-20 18:15:00|||||||||1
1763662510000|2025-11-20 18:15:10|20.46|20.38|20.46|20.38|20.48|20.4|20.43|20.35|7
1763662530000|2025-11-20 18:15:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1763662540000|2025-11-20 18:15:40|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1763662550000|2025-11-20 18:15:50|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|9
1763662560000|2025-11-20 18:16:00|20.53|20.45|20.55|20.47|20.55|20.47|20.51|20.43|13
1763662570000|2025-11-20 18:16:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1763662580000|2025-11-20 18:16:20|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1763662590000|2025-11-20 18:16:30|20.58|20.5|20.63|20.55|20.65|20.57|20.58|20.5|2
1763662600000|2025-11-20 18:16:40|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1763662610000|2025-11-20 18:16:50|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1763662620000|2025-11-20 18:17:00|20.65|20.57|20.63|20.55|20.67|20.59|20.63|20.55|0
1763662630000|2025-11-20 18:17:10|20.6|20.52|20.6|20.52|20.63|20.55|20.58|20.5|0
1763662640000|2025-11-20 18:17:20|20.63|20.55|20.63|20.55|20.63|20.55|20.58|20.5|0
1763662650000|2025-11-20 18:17:30|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1763662660000|2025-11-20 18:17:40|20.6|20.52|20.67|20.59|20.67|20.59|20.6|20.52|0
1763662670000|2025-11-20 18:17:50|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|6
1763662680000|2025-11-20 18:18:00|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1763662690000|2025-11-20 18:18:10|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|0
1763662700000|2025-11-20 18:18:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1763662710000|2025-11-20 18:18:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1763662720000|2025-11-20 18:18:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1763662730000|2025-11-20 18:18:50|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1763662740000|2025-11-20 18:19:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1763662750000|2025-11-20 18:19:10|20.73|20.65|20.7|20.62|20.75|20.67|20.7|20.62|0
1763662760000|2025-11-20 18:19:20|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1763662770000|2025-11-20 18:19:30|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1763662780000|2025-11-20 18:19:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1763662790000|2025-11-20 18:19:50|20.65|20.57|20.63|20.55|20.65|20.57|20.6|20.52|0
1763662800000|2025-11-20 18:20:00|20.65|20.57|20.6|20.52|20.65|20.57|20.56|20.48|0
1763662810000|2025-11-20 18:20:10|20.58|20.5|20.6|20.52|20.63|20.55|20.58|20.5|0
1763662820000|2025-11-20 18:20:20|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1763662830000|2025-11-20 18:20:30|20.63|20.55|20.6|20.52|20.63|20.55|20.56|20.48|0
1763662840000|2025-11-20 18:20:40|20.58|20.5|20.56|20.48|20.6|20.52|20.56|20.48|0
1763662850000|2025-11-20 18:20:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1763662870000|2025-11-20 18:21:10|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1763662880000|2025-11-20 18:21:20|20.56|20.48|20.63|20.55|20.63|20.55|20.56|20.48|0
1763662890000|2025-11-20 18:21:30|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|12
1763662900000|2025-11-20 18:21:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763662910000|2025-11-20 18:21:50|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|3
1763662920000|2025-11-20 18:22:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|7
1763662930000|2025-11-20 18:22:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1763662940000|2025-11-20 18:22:20|20.65|20.57|20.63|20.55|20.65|20.57|20.6|20.52|0
1763662950000|2025-11-20 18:22:30|20.6|20.52|20.65|20.57|20.65|20.57|20.6|20.52|0
1763662970000|2025-11-20 18:22:50|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1763662980000|2025-11-20 18:23:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1763662990000|2025-11-20 18:23:10|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1763663000000|2025-11-20 18:23:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1763663010000|2025-11-20 18:23:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763663020000|2025-11-20 18:23:40|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|0
1763663030000|2025-11-20 18:23:50|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|0
1763663040000|2025-11-20 18:24:00|20.58|20.5|20.6|20.52|20.63|20.55|20.58|20.5|0
1763663050000|2025-11-20 18:24:10|20.63|20.55|20.68|20.6|20.68|20.6|20.6|20.52|0
1763663060000|2025-11-20 18:24:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1763663070000|2025-11-20 18:24:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1763663080000|2025-11-20 18:24:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763663090000|2025-11-20 18:24:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|13
1763663100000|2025-11-20 18:25:00|20.73|20.65|20.7|20.62|20.73|20.65|20.66|20.58|10
1763663110000|2025-11-20 18:25:10|20.68|20.6|20.65|20.57|20.7|20.62|20.65|20.57|0
1763663120000|2025-11-20 18:25:20|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1763663130000|2025-11-20 18:25:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1763663140000|2025-11-20 18:25:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763663160000|2025-11-20 18:26:00|20.68|20.6|20.68|20.6|20.7|20.62|20.65|20.57|0
1763663170000|2025-11-20 18:26:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1763663180000|2025-11-20 18:26:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1763663190000|2025-11-20 18:26:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1763663200000|2025-11-20 18:26:40|20.68|20.6|20.68|20.6|20.7|20.62|20.65|20.57|0
1763663210000|2025-11-20 18:26:50|20.7|20.62|20.7|20.62|20.7|20.62|20.65|20.57|0
1763663220000|2025-11-20 18:27:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|0
1763663230000|2025-11-20 18:27:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1763663240000|2025-11-20 18:27:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1763663250000|2025-11-20 18:27:30|20.72|20.64|20.72|20.64|20.75|20.67|20.7|20.62|0
1763663260000|2025-11-20 18:27:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1763663270000|2025-11-20 18:27:50|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1763663280000|2025-11-20 18:28:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|2
1763663290000|2025-11-20 18:28:10|20.72|20.64|20.65|20.57|20.72|20.64|20.65|20.57|0
1763663300000|2025-11-20 18:28:20|20.69|20.61|20.6|20.52|20.69|20.61|20.6|20.52|0
1763663310000|2025-11-20 18:28:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763663320000|2025-11-20 18:28:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|2
1763663340000|2025-11-20 18:29:00|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|0
1763663350000|2025-11-20 18:29:10|20.69|20.61|20.62|20.54|20.69|20.61|20.62|20.54|0
1763663370000|2025-11-20 18:29:30|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1763663380000|2025-11-20 18:29:40|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1763663400000|2025-11-20 18:30:00|20.67|20.59|20.65|20.57|20.67|20.59|20.62|20.54|9
1763663420000|2025-11-20 18:30:20|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763663430000|2025-11-20 18:30:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763663440000|2025-11-20 18:30:40|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|0
1763663450000|2025-11-20 18:30:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763663460000|2025-11-20 18:31:00|20.62|20.54|20.62|20.54|20.64|20.56|20.6|20.52|0
1763663470000|2025-11-20 18:31:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763663480000|2025-11-20 18:31:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763663490000|2025-11-20 18:31:30|20.62|20.54|20.65|20.57|20.65|20.57|20.6|20.52|0
1763663500000|2025-11-20 18:31:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1763663510000|2025-11-20 18:31:50|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1763663520000|2025-11-20 18:32:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763663530000|2025-11-20 18:32:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1763663540000|2025-11-20 18:32:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763663550000|2025-11-20 18:32:30|20.64|20.56|20.65|20.57|20.67|20.59|20.62|20.54|0
1763663560000|2025-11-20 18:32:40|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|0
1763663570000|2025-11-20 18:32:50|20.72|20.64|20.79|20.71|20.79|20.71|20.7|20.62|14
1763663580000|2025-11-20 18:33:00|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|0
1763663590000|2025-11-20 18:33:10|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1763663600000|2025-11-20 18:33:20|20.77|20.69|20.82|20.74|20.82|20.74|20.77|20.69|1
1763663630000|2025-11-20 18:33:50|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|1
1763663640000|2025-11-20 18:34:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1763663650000|2025-11-20 18:34:10|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|0
1763663660000|2025-11-20 18:34:20|20.84|20.76|20.77|20.69|20.84|20.76|20.77|20.69|6
1763663670000|2025-11-20 18:34:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1763663680000|2025-11-20 18:34:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1763663690000|2025-11-20 18:34:50|20.72|20.64|20.72|20.64|20.74|20.66|20.7|20.62|0
1763663700000|2025-11-20 18:35:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|11
1763663710000|2025-11-20 18:35:10|20.74|20.66|20.77|20.69|20.77|20.69|20.72|20.64|2
1763663740000|2025-11-20 18:35:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|1
1763663750000|2025-11-20 18:35:50|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|1
1763663760000|2025-11-20 18:36:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1763663770000|2025-11-20 18:36:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1763663780000|2025-11-20 18:36:20|20.81|20.73|20.79|20.71|20.82|20.74|20.79|20.71|0
1763663790000|2025-11-20 18:36:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1763663800000|2025-11-20 18:36:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1763663810000|2025-11-20 18:36:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1763663820000|2025-11-20 18:37:00|20.91|20.83|20.87|20.79|20.91|20.83|20.86|20.78|1
1763663830000|2025-11-20 18:37:10|20.89|20.81|20.89|20.81|20.91|20.83|20.86|20.78|0
1763663840000|2025-11-20 18:37:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|1
1763663850000|2025-11-20 18:37:30|20.87|20.79|20.89|20.81|20.91|20.83|20.87|20.79|0
1763663860000|2025-11-20 18:37:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|11
1763663870000|2025-11-20 18:37:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763663880000|2025-11-20 18:38:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1763663890000|2025-11-20 18:38:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1763663900000|2025-11-20 18:38:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1763663910000|2025-11-20 18:38:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1763663920000|2025-11-20 18:38:40|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1763663930000|2025-11-20 18:38:50|20.99|20.91|20.98|20.9|21.01|20.93|20.98|20.9|3
1763663940000|2025-11-20 18:39:00|20.96|20.88|21.01|20.93|21.01|20.93|20.94|20.86|32
1763663950000|2025-11-20 18:39:10|20.96|20.88|20.96|20.88|21.01|20.93|20.96|20.88|3
1763663960000|2025-11-20 18:39:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|6
1763663970000|2025-11-20 18:39:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|34
1763663980000|2025-11-20 18:39:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|15
1763663990000|2025-11-20 18:39:50|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|12
1763664000000|2025-11-20 18:40:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|19
1763664010000|2025-11-20 18:40:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763664020000|2025-11-20 18:40:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|17
1763664030000|2025-11-20 18:40:30|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1763664040000|2025-11-20 18:40:40|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|146
1763664060000|2025-11-20 18:41:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|3
1763664070000|2025-11-20 18:41:10|21.03|20.95|21.04|20.96|21.06|20.98|21.03|20.95|8
1763664080000|2025-11-20 18:41:20|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|0
1763664100000|2025-11-20 18:41:40|||||||||8
1763664110000|2025-11-20 18:41:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1763664120000|2025-11-20 18:42:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|0
1763664130000|2025-11-20 18:42:10|21.04|20.96|20.99|20.91|21.06|20.98|20.99|20.91|16
1763664140000|2025-11-20 18:42:20|21.01|20.93|20.96|20.88|21.01|20.93|20.94|20.86|4
1763664150000|2025-11-20 18:42:30|20.94|20.86|20.96|20.88|20.96|20.88|20.92|20.84|34
1763664160000|2025-11-20 18:42:40|20.97|20.89|21.01|20.93|21.01|20.93|20.94|20.86|4
1763664180000|2025-11-20 18:43:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|1
1763664190000|2025-11-20 18:43:10|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|11
1763664230000|2025-11-20 18:43:50|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|7
1763664240000|2025-11-20 18:44:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1763664250000|2025-11-20 18:44:10|21.06|20.98|21.06|20.98|21.09|21.01|21.04|20.96|14
1763664260000|2025-11-20 18:44:20|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|1
1763664270000|2025-11-20 18:44:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1763664280000|2025-11-20 18:44:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|2
1763664290000|2025-11-20 18:44:50|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1763664300000|2025-11-20 18:45:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763664310000|2025-11-20 18:45:10|21.07|20.99|21.06|20.98|21.09|21.01|21.06|20.98|3
1763664320000|2025-11-20 18:45:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763664330000|2025-11-20 18:45:30|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1763664360000|2025-11-20 18:46:00|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|3
1763664380000|2025-11-20 18:46:20|21.11|21.03|21.11|21.03|21.16|21.08|21.09|21.01|0
1763664390000|2025-11-20 18:46:30|21.13|21.05|21.11|21.03|21.14|21.06|21.11|21.03|0
1763664400000|2025-11-20 18:46:40|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|0
1763664420000|2025-11-20 18:47:00|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|5
1763664430000|2025-11-20 18:47:10|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|3
1763664440000|2025-11-20 18:47:20|21.11|21.03|21.11|21.03|21.14|21.06|21.09|21.01|5
1763664450000|2025-11-20 18:47:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763664460000|2025-11-20 18:47:40|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|0
1763664470000|2025-11-20 18:47:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763664480000|2025-11-20 18:48:00|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1763664530000|2025-11-20 18:48:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|17
1763664540000|2025-11-20 18:49:00|21.16|21.08|21.16|21.08|21.16|21.08|21.11|21.03|8
1763664600000|2025-11-20 18:50:00|21.11|21.03|21.26|21.18|21.26|21.18|21.11|21.03|22
1763664610000|2025-11-20 18:50:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|2
1763664620000|2025-11-20 18:50:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1763664640000|2025-11-20 18:50:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1763664650000|2025-11-20 18:50:50|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|11
1763664660000|2025-11-20 18:51:00|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|0
1763664670000|2025-11-20 18:51:10|21.35|21.27|21.33|21.25|21.36|21.28|21.33|21.25|0
1763664680000|2025-11-20 18:51:20|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|1
1763664690000|2025-11-20 18:51:30|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|0
1763664700000|2025-11-20 18:51:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1763664710000|2025-11-20 18:51:50|21.35|21.27|21.36|21.28|21.36|21.28|21.35|21.27|0
1763664730000|2025-11-20 18:52:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1763664740000|2025-11-20 18:52:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1763664770000|2025-11-20 18:52:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|32
1763664780000|2025-11-20 18:53:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|1
1763664790000|2025-11-20 18:53:10|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1763664800000|2025-11-20 18:53:20|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|0
1763664810000|2025-11-20 18:53:30|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1763664820000|2025-11-20 18:53:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|9
1763664850000|2025-11-20 18:54:10|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1763664860000|2025-11-20 18:54:20|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1763664870000|2025-11-20 18:54:30|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|1
1763664910000|2025-11-20 18:55:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|12
1763664920000|2025-11-20 18:55:20|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1763664930000|2025-11-20 18:55:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|64
1763664940000|2025-11-20 18:55:40|21.52|21.44|21.55|21.47|21.55|21.47|21.52|21.44|21
1763664950000|2025-11-20 18:55:50|21.53|21.45|21.5|21.42|21.55|21.47|21.5|21.42|0
1763664960000|2025-11-20 18:56:00|21.53|21.45|21.53|21.45|21.55|21.47|21.53|21.45|1
1763664970000|2025-11-20 18:56:10|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|23
1763664980000|2025-11-20 18:56:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|36
1763664990000|2025-11-20 18:56:30|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|4
1763665000000|2025-11-20 18:56:40|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1763665010000|2025-11-20 18:56:50|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1763665020000|2025-11-20 18:57:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|1
1763665030000|2025-11-20 18:57:10|21.5|21.42|21.55|21.47|21.55|21.47|21.5|21.42|0
1763665040000|2025-11-20 18:57:20|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|0
1763665050000|2025-11-20 18:57:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|17
1763665060000|2025-11-20 18:57:40|21.59|21.51|21.6|21.52|21.6|21.52|21.57|21.49|0
1763665070000|2025-11-20 18:57:50|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|1
1763665080000|2025-11-20 18:58:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1763665090000|2025-11-20 18:58:10|21.55|21.47|21.5|21.42|21.57|21.49|21.5|21.42|4
1763665100000|2025-11-20 18:58:20|21.52|21.44|21.45|21.37|21.52|21.44|21.45|21.37|0
1763665120000|2025-11-20 18:58:40|21.48|21.4|21.48|21.4|21.5|21.42|21.45|21.37|0
1763665140000|2025-11-20 18:59:00|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|5
1763665150000|2025-11-20 18:59:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1763665160000|2025-11-20 18:59:20|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1763665170000|2025-11-20 18:59:30|21.5|21.42|21.48|21.4|21.5|21.42|21.45|21.37|0
1763665180000|2025-11-20 18:59:40|21.45|21.37|21.45|21.37|21.48|21.4|21.45|21.37|0
1763665190000|2025-11-20 18:59:50|21.47|21.39|21.48|21.4|21.48|21.4|21.45|21.37|16
1763665200000|2025-11-20 19:00:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|12
1763665210000|2025-11-20 19:00:10|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1763665220000|2025-11-20 19:00:20|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1763665230000|2025-11-20 19:00:30|21.5|21.42|21.5|21.42|21.5|21.42|21.48|21.4|0
1763665240000|2025-11-20 19:00:40|21.48|21.4|21.45|21.37|21.5|21.42|21.45|21.37|2
1763665250000|2025-11-20 19:00:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1763665260000|2025-11-20 19:01:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|0
1763665270000|2025-11-20 19:01:10|21.48|21.4|21.45|21.37|21.5|21.42|21.45|21.37|0
1763665280000|2025-11-20 19:01:20|21.48|21.4|21.48|21.4|21.5|21.42|21.45|21.37|0
1763665290000|2025-11-20 19:01:30|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|0
1763665300000|2025-11-20 19:01:40|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|0
1763665320000|2025-11-20 19:02:00|21.52|21.44|21.45|21.37|21.52|21.44|21.45|21.37|14
1763665330000|2025-11-20 19:02:10|21.43|21.35|21.45|21.37|21.45|21.37|21.41|21.33|12
1763665350000|2025-11-20 19:02:30|21.43|21.35|21.41|21.33|21.43|21.35|21.4|21.32|0
1763665360000|2025-11-20 19:02:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1763665370000|2025-11-20 19:02:50|21.48|21.4|21.53|21.45|21.53|21.45|21.45|21.37|0
1763665380000|2025-11-20 19:03:00|21.55|21.47|21.5|21.42|21.55|21.47|21.5|21.42|1
1763665390000|2025-11-20 19:03:10|21.52|21.44|21.5|21.42|21.53|21.45|21.5|21.42|0
1763665400000|2025-11-20 19:03:20|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1763665410000|2025-11-20 19:03:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1763665420000|2025-11-20 19:03:40|21.48|21.4|21.5|21.42|21.53|21.45|21.48|21.4|0
1763665430000|2025-11-20 19:03:50|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1763665440000|2025-11-20 19:04:00|21.46|21.38|21.41|21.33|21.48|21.4|21.41|21.33|0
1763665450000|2025-11-20 19:04:10|21.43|21.35|21.43|21.35|21.43|21.35|21.38|21.3|5
1763665470000|2025-11-20 19:04:30|21.45|21.37|21.48|21.4|21.48|21.4|21.43|21.35|1
1763665480000|2025-11-20 19:04:40|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|0
1763665490000|2025-11-20 19:04:50|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|0
1763665500000|2025-11-20 19:05:00|21.5|21.42|21.5|21.42|21.53|21.45|21.5|21.42|13
1763665510000|2025-11-20 19:05:10|21.48|21.4|21.46|21.38|21.5|21.42|21.46|21.38|0
1763665520000|2025-11-20 19:05:20|21.45|21.37|21.43|21.35|21.46|21.38|21.43|21.35|0
1763665530000|2025-11-20 19:05:30|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1763665550000|2025-11-20 19:05:50|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|1
1763665560000|2025-11-20 19:06:00|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1763665570000|2025-11-20 19:06:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1763665590000|2025-11-20 19:06:30|||||||||1
1763665630000|2025-11-20 19:07:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|6
1763665640000|2025-11-20 19:07:20|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|3
1763665650000|2025-11-20 19:07:30|21.43|21.35|21.43|21.35|21.43|21.35|21.4|21.32|9
1763665660000|2025-11-20 19:07:40|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|2
1763665680000|2025-11-20 19:08:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|1
1763665690000|2025-11-20 19:08:10|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1763665700000|2025-11-20 19:08:20|21.45|21.37|21.45|21.37|21.5|21.42|21.43|21.35|6
1763665710000|2025-11-20 19:08:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1763665720000|2025-11-20 19:08:40|21.43|21.35|21.43|21.35|21.45|21.37|21.41|21.33|0
1763665730000|2025-11-20 19:08:50|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1763665740000|2025-11-20 19:09:00|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|0
1763665750000|2025-11-20 19:09:10|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1763665760000|2025-11-20 19:09:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|9
1763665770000|2025-11-20 19:09:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1763665780000|2025-11-20 19:09:40|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|2
1763665790000|2025-11-20 19:09:50|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1763665800000|2025-11-20 19:10:00|21.26|21.18|21.24|21.16|21.26|21.18|21.21|21.13|22
1763665810000|2025-11-20 19:10:10|21.26|21.18|21.29|21.21|21.29|21.21|21.24|21.16|4
1763665820000|2025-11-20 19:10:20|21.31|21.23|21.33|21.25|21.33|21.25|21.29|21.21|4
1763665830000|2025-11-20 19:10:30|21.34|21.26|21.33|21.25|21.34|21.26|21.31|21.23|0
1763665840000|2025-11-20 19:10:40|21.31|21.23|21.31|21.23|21.33|21.25|21.29|21.21|9
1763665860000|2025-11-20 19:11:00|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|0
1763665870000|2025-11-20 19:11:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|9
1763665880000|2025-11-20 19:11:20|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|0
1763665890000|2025-11-20 19:11:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1763665900000|2025-11-20 19:11:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1763665910000|2025-11-20 19:11:50|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1763665920000|2025-11-20 19:12:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1763665930000|2025-11-20 19:12:10|21.31|21.23|21.29|21.21|21.33|21.25|21.29|21.21|2
1763665940000|2025-11-20 19:12:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|3
1763665950000|2025-11-20 19:12:30|21.36|21.28|21.38|21.3|21.4|21.32|21.36|21.28|21
1763665970000|2025-11-20 19:12:50|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|0
1763665980000|2025-11-20 19:13:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1763665990000|2025-11-20 19:13:10|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1763666000000|2025-11-20 19:13:20|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1763666010000|2025-11-20 19:13:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763666020000|2025-11-20 19:13:40|21.26|21.18|21.33|21.25|21.33|21.25|21.26|21.18|0
1763666030000|2025-11-20 19:13:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1763666050000|2025-11-20 19:14:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1763666060000|2025-11-20 19:14:20|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|0
1763666070000|2025-11-20 19:14:30|21.21|21.13|21.23|21.15|21.24|21.16|21.21|21.13|0
1763666080000|2025-11-20 19:14:40|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|0
1763666090000|2025-11-20 19:14:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|2
1763666100000|2025-11-20 19:15:00|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|11
1763666110000|2025-11-20 19:15:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1763666120000|2025-11-20 19:15:20|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|0
1763666130000|2025-11-20 19:15:30|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1763666140000|2025-11-20 19:15:40|21.26|21.18|21.21|21.13|21.26|21.18|21.19|21.11|0
1763666150000|2025-11-20 19:15:50|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|0
1763666160000|2025-11-20 19:16:00|21.21|21.13|21.23|21.15|21.24|21.16|21.21|21.13|0
1763666170000|2025-11-20 19:16:10|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|0
1763666180000|2025-11-20 19:16:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1763666190000|2025-11-20 19:16:30|21.23|21.15|21.24|21.16|21.26|21.18|21.23|21.15|2
1763666200000|2025-11-20 19:16:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1763666210000|2025-11-20 19:16:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1763666220000|2025-11-20 19:17:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1763666230000|2025-11-20 19:17:10|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1763666240000|2025-11-20 19:17:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|3
1763666250000|2025-11-20 19:17:30|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|0
1763666270000|2025-11-20 19:17:50|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|2
1763666280000|2025-11-20 19:18:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|8
1763666290000|2025-11-20 19:18:10|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|0
1763666300000|2025-11-20 19:18:20|21.04|20.96|21.02|20.94|21.07|20.99|21.02|20.94|0
1763666310000|2025-11-20 19:18:30|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|8
1763666320000|2025-11-20 19:18:40|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|2
1763666330000|2025-11-20 19:18:50|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1763666340000|2025-11-20 19:19:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|2
1763666350000|2025-11-20 19:19:10|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|3
1763666360000|2025-11-20 19:19:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1763666370000|2025-11-20 19:19:30|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|0
1763666380000|2025-11-20 19:19:40|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|0
1763666390000|2025-11-20 19:19:50|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|0
1763666400000|2025-11-20 19:20:00|21.16|21.08|21.09|21.01|21.16|21.08|21.09|21.01|13
1763666420000|2025-11-20 19:20:20|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763666430000|2025-11-20 19:20:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1763666440000|2025-11-20 19:20:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1763666450000|2025-11-20 19:20:50|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|1
1763666460000|2025-11-20 19:21:00|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|0
1763666470000|2025-11-20 19:21:10|21.07|20.99|21.04|20.96|21.09|21.01|21.04|20.96|0
1763666500000|2025-11-20 19:21:40|21|20.92|21.04|20.96|21.04|20.96|21|20.92|0
1763666510000|2025-11-20 19:21:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1763666520000|2025-11-20 19:22:00|21.07|20.99|21.06|20.98|21.07|20.99|21.04|20.96|0
1763666530000|2025-11-20 19:22:10|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|3
1763666550000|2025-11-20 19:22:30|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1763666560000|2025-11-20 19:22:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|2
1763666580000|2025-11-20 19:23:00|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|0
1763666590000|2025-11-20 19:23:10|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|0
1763666600000|2025-11-20 19:23:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1763666610000|2025-11-20 19:23:30|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|0
1763666620000|2025-11-20 19:23:40|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1763666640000|2025-11-20 19:24:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763666650000|2025-11-20 19:24:10|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1763666660000|2025-11-20 19:24:20|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|1
1763666690000|2025-11-20 19:24:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763666700000|2025-11-20 19:25:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1763666710000|2025-11-20 19:25:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|9
1763666720000|2025-11-20 19:25:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763666730000|2025-11-20 19:25:30|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1763666760000|2025-11-20 19:26:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1763666780000|2025-11-20 19:26:20|21.12|21.04|21.14|21.06|21.14|21.06|21.11|21.03|0
1763666800000|2025-11-20 19:26:40|21.11|21.03|21.09|21.01|21.14|21.06|21.09|21.01|0
1763666810000|2025-11-20 19:26:50|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1763666820000|2025-11-20 19:27:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763666830000|2025-11-20 19:27:10|21.14|21.06|21.04|20.96|21.14|21.06|21.04|20.96|0
1763666850000|2025-11-20 19:27:30|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1763666880000|2025-11-20 19:28:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1763666890000|2025-11-20 19:28:10|21.04|20.96|21.07|20.99|21.07|20.99|21.02|20.94|0
1763666900000|2025-11-20 19:28:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1763666930000|2025-11-20 19:28:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1763666940000|2025-11-20 19:29:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1763666950000|2025-11-20 19:29:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1763666960000|2025-11-20 19:29:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1763666980000|2025-11-20 19:29:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763666990000|2025-11-20 19:29:50|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1763667000000|2025-11-20 19:30:00|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|12
1763667010000|2025-11-20 19:30:10|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1763667020000|2025-11-20 19:30:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1763667030000|2025-11-20 19:30:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|1
1763667040000|2025-11-20 19:30:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1763667050000|2025-11-20 19:30:50|||||||||1
1763667060000|2025-11-20 19:31:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763667070000|2025-11-20 19:31:10|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1763667140000|2025-11-20 19:32:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1763667160000|2025-11-20 19:32:40|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|2
1763667180000|2025-11-20 19:33:00|21.11|21.03|21.11|21.03|21.14|21.06|21.11|21.03|1
1763667190000|2025-11-20 19:33:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1763667200000|2025-11-20 19:33:20|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|0
1763667210000|2025-11-20 19:33:30|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1763667220000|2025-11-20 19:33:40|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1763667230000|2025-11-20 19:33:50|21.16|21.08|21.11|21.03|21.16|21.08|21.11|21.03|0
1763667240000|2025-11-20 19:34:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763667250000|2025-11-20 19:34:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763667260000|2025-11-20 19:34:20|21.14|21.06|21.14|21.06|21.14|21.06|21.11|21.03|0
1763667280000|2025-11-20 19:34:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763667300000|2025-11-20 19:35:00|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|2
1763667310000|2025-11-20 19:35:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|1
1763667330000|2025-11-20 19:35:30|21.02|20.94|20.99|20.91|21.02|20.94|20.97|20.89|0
1763667340000|2025-11-20 19:35:40|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|1
1763667350000|2025-11-20 19:35:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1763667360000|2025-11-20 19:36:00|21.02|20.94|21.09|21.01|21.09|21.01|21.02|20.94|16
1763667370000|2025-11-20 19:36:10|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1763667380000|2025-11-20 19:36:20|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1763667390000|2025-11-20 19:36:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1763667400000|2025-11-20 19:36:40|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1763667410000|2025-11-20 19:36:50|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|1
1763667420000|2025-11-20 19:37:00|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|0
1763667430000|2025-11-20 19:37:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1763667440000|2025-11-20 19:37:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1763667450000|2025-11-20 19:37:30|21.06|20.98|21.06|20.98|21.09|21.01|21.04|20.96|0
1763667460000|2025-11-20 19:37:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1763667470000|2025-11-20 19:37:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763667480000|2025-11-20 19:38:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1763667490000|2025-11-20 19:38:10|21.06|20.98|21.11|21.03|21.14|21.06|21.06|20.98|0
1763667500000|2025-11-20 19:38:20|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1763667510000|2025-11-20 19:38:30|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1763667520000|2025-11-20 19:38:40|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1763667530000|2025-11-20 19:38:50|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1763667540000|2025-11-20 19:39:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|75
1763667570000|2025-11-20 19:39:30|20.97|20.89|21.02|20.94|21.02|20.94|20.97|20.89|91
1763667580000|2025-11-20 19:39:40|||||||||1
1763667600000|2025-11-20 19:40:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|17
1763667610000|2025-11-20 19:40:10|21.02|20.94|21.06|20.98|21.07|20.99|21.02|20.94|8
1763667620000|2025-11-20 19:40:20|21.07|20.99|21.04|20.96|21.07|20.99|21.02|20.94|0
1763667630000|2025-11-20 19:40:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1763667640000|2025-11-20 19:40:40|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|15
1763667650000|2025-11-20 19:40:50|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763667660000|2025-11-20 19:41:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763667670000|2025-11-20 19:41:10|21.13|21.05|21.07|20.99|21.14|21.06|21.07|20.99|8
1763667680000|2025-11-20 19:41:20|||||||||12
1763667700000|2025-11-20 19:41:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|6
1763667720000|2025-11-20 19:42:00|20.97|20.89|21.04|20.96|21.04|20.96|20.97|20.89|93
1763667730000|2025-11-20 19:42:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1763667740000|2025-11-20 19:42:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1763667750000|2025-11-20 19:42:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|8
1763667760000|2025-11-20 19:42:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1763667770000|2025-11-20 19:42:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1763667780000|2025-11-20 19:43:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1763667790000|2025-11-20 19:43:10|20.94|20.86|20.92|20.84|20.97|20.89|20.92|20.84|0
1763667800000|2025-11-20 19:43:20|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|0
1763667810000|2025-11-20 19:43:30|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|1
1763667820000|2025-11-20 19:43:40|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|1
1763667840000|2025-11-20 19:44:00|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|0
1763667850000|2025-11-20 19:44:10|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|0
1763667860000|2025-11-20 19:44:20|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|1
1763667870000|2025-11-20 19:44:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1763667880000|2025-11-20 19:44:40|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|0
1763667890000|2025-11-20 19:44:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1763667900000|2025-11-20 19:45:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|9
1763667910000|2025-11-20 19:45:10|20.94|20.86|20.94|20.86|20.95|20.87|20.92|20.84|15
1763667920000|2025-11-20 19:45:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1763667940000|2025-11-20 19:45:40|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|11
1763667950000|2025-11-20 19:45:50|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|0
1763667960000|2025-11-20 19:46:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763667970000|2025-11-20 19:46:10|21.02|20.94|21|20.92|21.02|20.94|20.99|20.91|0
1763667980000|2025-11-20 19:46:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1763667990000|2025-11-20 19:46:30|21.07|20.99|21.07|20.99|21.07|20.99|21.04|20.96|0
1763668010000|2025-11-20 19:46:50|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|1
1763668020000|2025-11-20 19:47:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1763668030000|2025-11-20 19:47:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1763668040000|2025-11-20 19:47:20|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1763668060000|2025-11-20 19:47:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|59
1763668110000|2025-11-20 19:48:30|21.13|21.05|21.11|21.03|21.14|21.06|21.11|21.03|1
1763668120000|2025-11-20 19:48:40|21.13|21.05|21.11|21.03|21.16|21.08|21.09|21.01|114
1763668130000|2025-11-20 19:48:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1763668140000|2025-11-20 19:49:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1763668170000|2025-11-20 19:49:30|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|2
1763668180000|2025-11-20 19:49:40|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763668200000|2025-11-20 19:50:00|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|14
1763668210000|2025-11-20 19:50:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1763668220000|2025-11-20 19:50:20|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|0
1763668230000|2025-11-20 19:50:30|21.09|21.01|21.11|21.03|21.11|21.03|21.06|20.98|0
1763668240000|2025-11-20 19:50:40|21.09|21.01|21.06|20.98|21.09|21.01|21.04|20.96|0
1763668250000|2025-11-20 19:50:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763668260000|2025-11-20 19:51:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1763668280000|2025-11-20 19:51:20|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|0
1763668290000|2025-11-20 19:51:30|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|69
1763668300000|2025-11-20 19:51:40|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|7
1763668320000|2025-11-20 19:52:00|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|9
1763668330000|2025-11-20 19:52:10|21.08|21|21.06|20.98|21.11|21.03|21.06|20.98|6
1763668340000|2025-11-20 19:52:20|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1763668350000|2025-11-20 19:52:30|21.08|21|21.1|21.02|21.1|21.02|21.06|20.98|20
1763668360000|2025-11-20 19:52:40|21.06|20.98|21.03|20.95|21.06|20.98|21.01|20.93|28
1763668370000|2025-11-20 19:52:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1763668380000|2025-11-20 19:53:00|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763668390000|2025-11-20 19:53:10|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1763668400000|2025-11-20 19:53:20|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1763668410000|2025-11-20 19:53:30|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1763668420000|2025-11-20 19:53:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|1
1763668430000|2025-11-20 19:53:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1763668440000|2025-11-20 19:54:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|1
1763668450000|2025-11-20 19:54:10|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|0
1763668460000|2025-11-20 19:54:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763668470000|2025-11-20 19:54:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1763668480000|2025-11-20 19:54:40|20.93|20.85|20.93|20.85|20.95|20.87|20.91|20.83|0
1763668490000|2025-11-20 19:54:50|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1763668500000|2025-11-20 19:55:00|20.96|20.88|20.96|20.88|20.96|20.88|20.93|20.85|0
1763668510000|2025-11-20 19:55:10|20.93|20.85|20.91|20.83|20.96|20.88|20.91|20.83|0
1763668520000|2025-11-20 19:55:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763668550000|2025-11-20 19:55:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763668560000|2025-11-20 19:56:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1763668570000|2025-11-20 19:56:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763668580000|2025-11-20 19:56:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763668590000|2025-11-20 19:56:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1763668600000|2025-11-20 19:56:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|11
1763668610000|2025-11-20 19:56:50|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1763668620000|2025-11-20 19:57:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763668630000|2025-11-20 19:57:10|20.89|20.81|20.91|20.83|20.93|20.85|20.89|20.81|0
1763668650000|2025-11-20 19:57:30|20.89|20.81|20.88|20.8|20.91|20.83|20.86|20.78|0
1763668660000|2025-11-20 19:57:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763668690000|2025-11-20 19:58:10|20.82|20.74|20.81|20.73|20.84|20.76|20.81|20.73|1
1763668700000|2025-11-20 19:58:20|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763668720000|2025-11-20 19:58:40|||||||||1
1763668730000|2025-11-20 19:58:50|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763668740000|2025-11-20 19:59:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763668770000|2025-11-20 19:59:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|2
1763668780000|2025-11-20 19:59:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763668800000|2025-11-20 20:00:00|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|9
1763668810000|2025-11-20 20:00:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|5
1763668820000|2025-11-20 20:00:20|20.84|20.76|20.86|20.78|20.88|20.8|20.84|20.76|11
1763668830000|2025-11-20 20:00:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1763668840000|2025-11-20 20:00:40|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|0
1763668850000|2025-11-20 20:00:50|20.84|20.76|20.81|20.73|20.84|20.76|20.79|20.71|0
1763668860000|2025-11-20 20:01:00|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|0
1763668870000|2025-11-20 20:01:10|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1763668880000|2025-11-20 20:01:20|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|0
1763668890000|2025-11-20 20:01:30|20.86|20.78|20.86|20.78|20.89|20.81|20.84|20.76|0
1763668900000|2025-11-20 20:01:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1763668910000|2025-11-20 20:01:50|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|2
1763668920000|2025-11-20 20:02:00|20.94|20.86|20.94|20.86|20.96|20.88|20.93|20.85|0
1763668930000|2025-11-20 20:02:10|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1763668940000|2025-11-20 20:02:20|20.98|20.9|20.96|20.88|20.98|20.9|20.93|20.85|0
1763668950000|2025-11-20 20:02:30|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1763668960000|2025-11-20 20:02:40|20.98|20.9|21.01|20.93|21.03|20.95|20.98|20.9|0
1763668970000|2025-11-20 20:02:50|20.99|20.91|20.98|20.9|21.01|20.93|20.98|20.9|0
1763668980000|2025-11-20 20:03:00|20.99|20.91|20.96|20.88|21.01|20.93|20.94|20.86|2
1763669010000|2025-11-20 20:03:30|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1763669020000|2025-11-20 20:03:40|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|0
1763669030000|2025-11-20 20:03:50|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1763669040000|2025-11-20 20:04:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|1
1763669050000|2025-11-20 20:04:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|12
1763669060000|2025-11-20 20:04:20|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|0
1763669070000|2025-11-20 20:04:30|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|0
1763669080000|2025-11-20 20:04:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1763669090000|2025-11-20 20:04:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1763669100000|2025-11-20 20:05:00|20.94|20.86|20.91|20.83|20.96|20.88|20.91|20.83|0
1763669120000|2025-11-20 20:05:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763669130000|2025-11-20 20:05:30|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1763669140000|2025-11-20 20:05:40|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|0
1763669150000|2025-11-20 20:05:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1763669160000|2025-11-20 20:06:00|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669170000|2025-11-20 20:06:10|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|0
1763669180000|2025-11-20 20:06:20|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|0
1763669190000|2025-11-20 20:06:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763669200000|2025-11-20 20:06:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1763669210000|2025-11-20 20:06:50|20.77|20.69|20.79|20.71|20.79|20.71|20.74|20.66|0
1763669220000|2025-11-20 20:07:00|20.81|20.73|20.84|20.76|20.86|20.78|20.79|20.71|0
1763669230000|2025-11-20 20:07:10|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669240000|2025-11-20 20:07:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669250000|2025-11-20 20:07:30|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|0
1763669260000|2025-11-20 20:07:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1763669270000|2025-11-20 20:07:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1763669280000|2025-11-20 20:08:00|20.81|20.73|20.84|20.76|20.86|20.78|20.81|20.73|0
1763669290000|2025-11-20 20:08:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1763669300000|2025-11-20 20:08:20|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|0
1763669310000|2025-11-20 20:08:30|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1763669320000|2025-11-20 20:08:40|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1763669330000|2025-11-20 20:08:50|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669340000|2025-11-20 20:09:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669350000|2025-11-20 20:09:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1763669360000|2025-11-20 20:09:20|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669370000|2025-11-20 20:09:30|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|0
1763669380000|2025-11-20 20:09:40|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|0
1763669390000|2025-11-20 20:09:50|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1763669400000|2025-11-20 20:10:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|0
1763669410000|2025-11-20 20:10:10|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|0
1763669420000|2025-11-20 20:10:20|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1763669430000|2025-11-20 20:10:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763669440000|2025-11-20 20:10:40|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|0
1763669450000|2025-11-20 20:10:50|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669460000|2025-11-20 20:11:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|0
1763669470000|2025-11-20 20:11:10|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1763669480000|2025-11-20 20:11:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763669490000|2025-11-20 20:11:30|20.89|20.81|20.88|20.8|20.89|20.81|20.86|20.78|10
1763669500000|2025-11-20 20:11:40|20.86|20.78|20.89|20.81|20.91|20.83|20.86|20.78|0
1763669510000|2025-11-20 20:11:50|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|0
1763669520000|2025-11-20 20:12:00|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|0
1763669530000|2025-11-20 20:12:10|20.89|20.81|20.91|20.83|20.91|20.83|20.88|20.8|0
1763669540000|2025-11-20 20:12:20|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|0
1763669550000|2025-11-20 20:12:30|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|0
1763669590000|2025-11-20 20:13:10|||||||||1
1763669600000|2025-11-20 20:13:20|||||||||3
1763669620000|2025-11-20 20:13:40|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|10
1763669660000|2025-11-20 20:14:20|||||||||2
1763669700000|2025-11-20 20:15:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|12
1763669720000|2025-11-20 20:15:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763669730000|2025-11-20 20:15:30|20.88|20.8|20.88|20.8|20.91|20.83|20.88|20.8|0
1763669740000|2025-11-20 20:15:40|20.91|20.83|20.86|20.78|20.91|20.83|20.84|20.76|0
1763669750000|2025-11-20 20:15:50|20.84|20.76|20.84|20.76|20.86|20.78|20.83|20.75|0
1763669760000|2025-11-20 20:16:00|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669770000|2025-11-20 20:16:10|20.84|20.76|20.86|20.78|20.86|20.78|20.83|20.75|0
1763669780000|2025-11-20 20:16:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763669800000|2025-11-20 20:16:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763669810000|2025-11-20 20:16:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763669820000|2025-11-20 20:17:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763669830000|2025-11-20 20:17:10|20.86|20.78|20.84|20.76|20.86|20.78|20.81|20.73|0
1763669840000|2025-11-20 20:17:20|20.86|20.78|20.83|20.75|20.86|20.78|20.81|20.73|0
1763669850000|2025-11-20 20:17:30|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669860000|2025-11-20 20:17:40|20.83|20.75|20.81|20.73|20.86|20.78|20.81|20.73|0
1763669870000|2025-11-20 20:17:50|20.83|20.75|20.83|20.75|20.84|20.76|20.81|20.73|1
1763669880000|2025-11-20 20:18:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669890000|2025-11-20 20:18:10|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669900000|2025-11-20 20:18:20|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1763669910000|2025-11-20 20:18:30|20.83|20.75|20.83|20.75|20.84|20.76|20.81|20.73|0
1763669920000|2025-11-20 20:18:40|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|0
1763669930000|2025-11-20 20:18:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669940000|2025-11-20 20:19:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1763669950000|2025-11-20 20:19:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1763669960000|2025-11-20 20:19:20|20.83|20.75|20.84|20.76|20.86|20.78|20.81|20.73|0
1763669970000|2025-11-20 20:19:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1763669980000|2025-11-20 20:19:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1763669990000|2025-11-20 20:19:50|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1763670000000|2025-11-20 20:20:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763670020000|2025-11-20 20:20:20|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1763670030000|2025-11-20 20:20:30|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|0
1763670050000|2025-11-20 20:20:50|20.74|20.66|20.74|20.66|20.76|20.68|20.72|20.64|0
1763670060000|2025-11-20 20:21:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763670070000|2025-11-20 20:21:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1763670080000|2025-11-20 20:21:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1763670090000|2025-11-20 20:21:30|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1763670120000|2025-11-20 20:22:00|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|0
1763670130000|2025-11-20 20:22:10|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763670140000|2025-11-20 20:22:20|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|0
1763670150000|2025-11-20 20:22:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1763670160000|2025-11-20 20:22:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763670170000|2025-11-20 20:22:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763670180000|2025-11-20 20:23:00|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|0
1763670190000|2025-11-20 20:23:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763670200000|2025-11-20 20:23:20|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|0
1763670210000|2025-11-20 20:23:30|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1763670220000|2025-11-20 20:23:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1763670230000|2025-11-20 20:23:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1763670240000|2025-11-20 20:24:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763670250000|2025-11-20 20:24:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|8
1763670290000|2025-11-20 20:24:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1763670300000|2025-11-20 20:25:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763670310000|2025-11-20 20:25:10|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1763670320000|2025-11-20 20:25:20|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|0
1763670330000|2025-11-20 20:25:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763670340000|2025-11-20 20:25:40|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|1
1763670350000|2025-11-20 20:25:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1763670360000|2025-11-20 20:26:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1763670370000|2025-11-20 20:26:10|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|0
1763670380000|2025-11-20 20:26:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763670390000|2025-11-20 20:26:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|9
1763670400000|2025-11-20 20:26:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763670410000|2025-11-20 20:26:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763670420000|2025-11-20 20:27:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763670430000|2025-11-20 20:27:10|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1763670440000|2025-11-20 20:27:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1763670450000|2025-11-20 20:27:30|20.88|20.8|20.89|20.81|20.91|20.83|20.88|20.8|0
1763670460000|2025-11-20 20:27:40|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1763670470000|2025-11-20 20:27:50|20.88|20.8|20.88|20.8|20.89|20.81|20.86|20.78|0
1763670480000|2025-11-20 20:28:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763670490000|2025-11-20 20:28:10|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1763670520000|2025-11-20 20:28:40|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1763670540000|2025-11-20 20:29:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1763670550000|2025-11-20 20:29:10|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1763670560000|2025-11-20 20:29:20|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1763670570000|2025-11-20 20:29:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763670600000|2025-11-20 20:30:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763670610000|2025-11-20 20:30:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763670620000|2025-11-20 20:30:20|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1763670630000|2025-11-20 20:30:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1763670640000|2025-11-20 20:30:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1763670650000|2025-11-20 20:30:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763670660000|2025-11-20 20:31:00|||||||||1
1763670730000|2025-11-20 20:32:10|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|12
1763670740000|2025-11-20 20:32:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1763670760000|2025-11-20 20:32:40|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|1
1763670780000|2025-11-20 20:33:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763670790000|2025-11-20 20:33:10|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1763670800000|2025-11-20 20:33:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1763670830000|2025-11-20 20:33:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|5
1763670840000|2025-11-20 20:34:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1763670850000|2025-11-20 20:34:10|21|20.92|21|20.92|21|20.92|20.98|20.9|1
1763670860000|2025-11-20 20:34:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763670870000|2025-11-20 20:34:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1763670880000|2025-11-20 20:34:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1763670890000|2025-11-20 20:34:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1763670900000|2025-11-20 20:35:00|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1763670910000|2025-11-20 20:35:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1763670930000|2025-11-20 20:35:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1763670940000|2025-11-20 20:35:40|21.08|21|21.08|21|21.1|21.02|21.08|21|11
1763670950000|2025-11-20 20:35:50|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1763670960000|2025-11-20 20:36:00|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1763670970000|2025-11-20 20:36:10|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1763671010000|2025-11-20 20:36:50|21.08|21|21.05|20.97|21.08|21|21.05|20.97|39
1763671020000|2025-11-20 20:37:00|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1763671030000|2025-11-20 20:37:10|21.08|21|21.08|21|21.08|21|21.05|20.97|0
1763671040000|2025-11-20 20:37:20|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|0
1763671050000|2025-11-20 20:37:30|21.08|21|21.08|21|21.08|21|21.08|21|1
1763671060000|2025-11-20 20:37:40|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|0
1763671080000|2025-11-20 20:38:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1763671090000|2025-11-20 20:38:10|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1763671110000|2025-11-20 20:38:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|3
1763671120000|2025-11-20 20:38:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1763671130000|2025-11-20 20:38:50|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|1
1763671150000|2025-11-20 20:39:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|3
1763671160000|2025-11-20 20:39:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1763671170000|2025-11-20 20:39:30|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|3
1763671180000|2025-11-20 20:39:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1763671200000|2025-11-20 20:40:00|21.25|21.17|21.23|21.15|21.25|21.17|21.2|21.12|2
1763671210000|2025-11-20 20:40:10|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|7
1763671220000|2025-11-20 20:40:20|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|0
1763671230000|2025-11-20 20:40:30|21.17|21.09|21.18|21.1|21.18|21.1|21.15|21.07|2
1763671240000|2025-11-20 20:40:40|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|0
1763671250000|2025-11-20 20:40:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1763671260000|2025-11-20 20:41:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|3
1763671270000|2025-11-20 20:41:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1763671280000|2025-11-20 20:41:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763671310000|2025-11-20 20:41:50|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1763671330000|2025-11-20 20:42:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|1
1763671340000|2025-11-20 20:42:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763671350000|2025-11-20 20:42:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|1
1763671360000|2025-11-20 20:42:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1763671370000|2025-11-20 20:42:50|21.22|21.14|21.23|21.15|21.23|21.15|21.2|21.12|0
1763671380000|2025-11-20 20:43:00|21.25|21.17|21.27|21.19|21.3|21.22|21.25|21.17|10
1763671390000|2025-11-20 20:43:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1763671410000|2025-11-20 20:43:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1763671420000|2025-11-20 20:43:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1763671430000|2025-11-20 20:43:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763671440000|2025-11-20 20:44:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|4
1763671450000|2025-11-20 20:44:10|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|3
1763671470000|2025-11-20 20:44:30|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1763671480000|2025-11-20 20:44:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1763671490000|2025-11-20 20:44:50|21.28|21.2|21.27|21.19|21.3|21.22|21.27|21.19|0
1763671500000|2025-11-20 20:45:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763671510000|2025-11-20 20:45:10|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|3
1763671520000|2025-11-20 20:45:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1763671530000|2025-11-20 20:45:30|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1763671540000|2025-11-20 20:45:40|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1763671550000|2025-11-20 20:45:50|21.3|21.22|21.23|21.15|21.3|21.22|21.23|21.15|12
1763671560000|2025-11-20 20:46:00|21.25|21.17|21.25|21.17|21.27|21.19|21.23|21.15|0
1763671570000|2025-11-20 20:46:10|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1763671590000|2025-11-20 20:46:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1763671600000|2025-11-20 20:46:40|||||||||3
1763671620000|2025-11-20 20:47:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|1
1763671660000|2025-11-20 20:47:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1763671670000|2025-11-20 20:47:50|21.27|21.19|21.28|21.2|21.28|21.2|21.25|21.17|6
1763671680000|2025-11-20 20:48:00|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763671690000|2025-11-20 20:48:10|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|0
1763671700000|2025-11-20 20:48:20|21.27|21.19|21.28|21.2|21.3|21.22|21.27|21.19|1
1763671710000|2025-11-20 20:48:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763671720000|2025-11-20 20:48:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1763671730000|2025-11-20 20:48:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1763671740000|2025-11-20 20:49:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763671760000|2025-11-20 20:49:20|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1763671770000|2025-11-20 20:49:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|13
1763671780000|2025-11-20 20:49:40|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1763671800000|2025-11-20 20:50:00|21.35|21.27|21.11|21.03|21.35|21.27|21.11|21.03|131
1763671810000|2025-11-20 20:50:10|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|2
1763671820000|2025-11-20 20:50:20|21.04|20.96|21.08|21|21.08|21|21.01|20.93|0
1763671830000|2025-11-20 20:50:30|21.09|21.01|21.11|21.03|21.13|21.05|21.08|21|8
1763671840000|2025-11-20 20:50:40|21.13|21.05|21.09|21.01|21.13|21.05|21.06|20.98|1
1763671850000|2025-11-20 20:50:50|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763671860000|2025-11-20 20:51:00|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|0
1763671870000|2025-11-20 20:51:10|21.16|21.08|21.18|21.1|21.18|21.1|21.13|21.05|5
1763671880000|2025-11-20 20:51:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1763671890000|2025-11-20 20:51:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|1
1763671900000|2025-11-20 20:51:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1763671910000|2025-11-20 20:51:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763671920000|2025-11-20 20:52:00|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|2
1763671930000|2025-11-20 20:52:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1763671940000|2025-11-20 20:52:20|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|1
1763671950000|2025-11-20 20:52:30|21.23|21.15|21.2|21.12|21.23|21.15|21.18|21.1|0
1763671960000|2025-11-20 20:52:40|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|0
1763671970000|2025-11-20 20:52:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763671980000|2025-11-20 20:53:00|21.23|21.15|21.21|21.13|21.23|21.15|21.2|21.12|0
1763671990000|2025-11-20 20:53:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1763672000000|2025-11-20 20:53:20|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1763672010000|2025-11-20 20:53:30|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1763672040000|2025-11-20 20:54:00|21.2|21.12|21.21|21.13|21.23|21.15|21.2|21.12|0
1763672070000|2025-11-20 20:54:30|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1763672080000|2025-11-20 20:54:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1763672100000|2025-11-20 20:55:00|21.18|21.1|21.11|21.03|21.18|21.1|21.11|21.03|5
1763672110000|2025-11-20 20:55:10|21.09|21.01|21.08|21|21.09|21.01|21.06|20.98|1
1763672120000|2025-11-20 20:55:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1763672130000|2025-11-20 20:55:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763672140000|2025-11-20 20:55:40|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1763672150000|2025-11-20 20:55:50|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|0
1763672160000|2025-11-20 20:56:00|21.13|21.05|21.14|21.06|21.16|21.08|21.13|21.05|0
1763672170000|2025-11-20 20:56:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763672180000|2025-11-20 20:56:20|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|1
1763672190000|2025-11-20 20:56:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763672200000|2025-11-20 20:56:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1763672210000|2025-11-20 20:56:50|||||||||2
1763672220000|2025-11-20 20:57:00|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1763672230000|2025-11-20 20:57:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763672240000|2025-11-20 20:57:20|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763672250000|2025-11-20 20:57:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763672260000|2025-11-20 20:57:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763672270000|2025-11-20 20:57:50|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|5
1763672280000|2025-11-20 20:58:00|21.23|21.15|21.23|21.15|21.25|21.17|21.21|21.13|0
1763672290000|2025-11-20 20:58:10|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|13
1763672300000|2025-11-20 20:58:20|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|2
1763672310000|2025-11-20 20:58:30|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1763672320000|2025-11-20 20:58:40|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|1
1763672330000|2025-11-20 20:58:50|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|0
1763672340000|2025-11-20 20:59:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|12
1763672350000|2025-11-20 20:59:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|2
1763672360000|2025-11-20 20:59:20|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|15
1763672370000|2025-11-20 20:59:30|21.47|21.39|21.42|21.34|21.49|21.41|21.42|21.34|69
1763672380000|2025-11-20 20:59:40|21.45|21.37|21.49|21.41|21.49|21.41|21.42|21.34|5
1763672390000|2025-11-20 20:59:50|21.47|21.39|21.42|21.34|21.47|21.39|21.42|21.34|0
1763684100000|2025-11-21 00:15:00|21.39|21.09|21.39|21.09|21.63|21.33|21.39|21.09|0
1763684120000|2025-11-21 00:15:20|21.32|21.02|21.34|21.04|21.34|21.04|21.32|21.02|0
1763684170000|2025-11-21 00:16:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1763684180000|2025-11-21 00:16:20|21.39|21.09|21.32|21.02|21.39|21.09|21.32|21.02|0
1763684190000|2025-11-21 00:16:30|21.34|21.04|21.32|21.02|21.34|21.04|21.32|21.02|0
1763684200000|2025-11-21 00:16:40|21.27|20.97|21.32|21.02|21.32|21.02|21.27|20.97|0
1763684230000|2025-11-21 00:17:10|21.29|20.99|21.32|21.02|21.32|21.02|21.29|20.99|0
1763684240000|2025-11-21 00:17:20|21.29|20.99|21.27|20.97|21.29|20.99|21.27|20.97|0
1763684280000|2025-11-21 00:18:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|1
1763684290000|2025-11-21 00:18:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1763684310000|2025-11-21 00:18:30|21.24|20.94|21.22|20.92|21.24|20.94|21.22|20.92|0
1763684320000|2025-11-21 00:18:40|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1763684330000|2025-11-21 00:18:50|21.25|20.95|21.27|20.97|21.27|20.97|21.25|20.95|0
1763684400000|2025-11-21 00:20:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1763684410000|2025-11-21 00:20:10|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1763684450000|2025-11-21 00:20:50|||||||||1
1763684520000|2025-11-21 00:22:00|21.29|20.99|21.3|21|21.3|21|21.23|20.98|0
1763684540000|2025-11-21 00:22:20|21.32|21.02|21.32|21.02|21.32|21.02|21.3|21|0
1763684550000|2025-11-21 00:22:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1763684620000|2025-11-21 00:23:40|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1763684820000|2025-11-21 00:27:00|||||||||1
1763684840000|2025-11-21 00:27:20|21.27|20.97|21.29|20.99|21.29|20.99|21.27|20.97|5
1763684900000|2025-11-21 00:28:20|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1763684910000|2025-11-21 00:28:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1763684920000|2025-11-21 00:28:40|21.27|20.97|21.22|20.97|21.27|20.97|21.22|20.97|0
1763685040000|2025-11-21 00:30:40||20.92||20.92||20.92||20.92|0
1763685110000|2025-11-21 00:31:50||20.97||20.97||20.97||20.97|0
1763685270000|2025-11-21 00:34:30||20.92||20.92||20.92||20.92|0
1763685290000|2025-11-21 00:34:50||20.97||20.97||20.97||20.97|0
1763685310000|2025-11-21 00:35:10||20.92||20.92||20.92||20.92|0
1763685410000|2025-11-21 00:36:50||20.97||20.92||20.97||20.92|0
1763685420000|2025-11-21 00:37:00||20.97||20.97||20.97||20.97|0
1763685440000|2025-11-21 00:37:20||20.92||20.92||20.92||20.92|0
1763685470000|2025-11-21 00:37:50||20.97||20.97||20.97||20.97|0
1763685520000|2025-11-21 00:38:40||20.92||20.92||20.92||20.92|0
1763685560000|2025-11-21 00:39:20||20.97||20.97||20.97||20.97|0
1763685620000|2025-11-21 00:40:20||20.92||20.92||20.92||20.92|0
1763685700000|2025-11-21 00:41:40||20.97||20.97||20.97||20.97|0
1763685710000|2025-11-21 00:41:50||20.92||20.92||20.92||20.92|0
1763685720000|2025-11-21 00:42:00||20.97||20.97||20.97||20.97|0
1763685730000|2025-11-21 00:42:10||20.92||20.92||20.92||20.92|0
1763685750000|2025-11-21 00:42:30|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763685830000|2025-11-21 00:43:50|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1763685840000|2025-11-21 00:44:00|21.17||21.17||21.17||21.17||0
1763685860000|2025-11-21 00:44:20|21.22||21.22||21.22||21.22||0
1763685920000|2025-11-21 00:45:20||20.97||20.97||20.97||20.97|0
1763685930000|2025-11-21 00:45:30||20.92||20.92||20.92||20.92|0
1763685960000|2025-11-21 00:46:00||20.97||20.92||20.97||20.92|0
1763685980000|2025-11-21 00:46:20|21.23|20.93|21.22|20.92|21.23|20.97|21.22|20.92|0
1763685990000|2025-11-21 00:46:30|21.23|20.93|21.22|20.97|21.23|20.97|21.22|20.93|0
1763686000000|2025-11-21 00:46:40|21.23|20.93|21.22|20.92|21.23|20.93|21.22|20.92|0
1763686010000|2025-11-21 00:46:50||20.97||20.92||20.97||20.92|0
1763686180000|2025-11-21 00:49:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1763686190000|2025-11-21 00:49:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|1
1763686330000|2025-11-21 00:52:10|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|1
1763686430000|2025-11-21 00:53:50||20.97||20.97||20.97||20.97|0
1763686440000|2025-11-21 00:54:00||20.92||20.92||20.92||20.92|0
1763686510000|2025-11-21 00:55:10|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686560000|2025-11-21 00:56:00|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|1
1763686570000|2025-11-21 00:56:10|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686610000|2025-11-21 00:56:50|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1763686620000|2025-11-21 00:57:00|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686630000|2025-11-21 00:57:10|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1763686660000|2025-11-21 00:57:40|21.17|20.87|21.19|20.89|21.22|20.92|21.17|20.87|0
1763686670000|2025-11-21 00:57:50|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686690000|2025-11-21 00:58:10|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1763686700000|2025-11-21 00:58:20|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1763686740000|2025-11-21 00:59:00|21.2|20.9|21.17|20.87|21.2|20.9|21.17|20.87|0
1763686760000|2025-11-21 00:59:20|21.19|20.89|21.17|20.87|21.22|20.92|21.17|20.87|0
1763686770000|2025-11-21 00:59:30|21.22|20.92|21.22|20.92|21.22|20.92|21.22|20.92|0
1763686780000|2025-11-21 00:59:40|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1763686850000|2025-11-21 01:00:50|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686870000|2025-11-21 01:01:10|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1763686880000|2025-11-21 01:01:20|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686900000|2025-11-21 01:01:40|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1763686910000|2025-11-21 01:01:50|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686940000|2025-11-21 01:02:20|21.15|20.85|21.15|20.85|21.15|20.85|21.15|20.85|0
1763686950000|2025-11-21 01:02:30|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1763686960000|2025-11-21 01:02:40|21.12|20.83|21.07|20.82|21.12|20.83|21.07|20.82|0
1763686990000|2025-11-21 01:03:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763687000000|2025-11-21 01:03:20|21.12|20.87|21.1|20.85|21.12|20.87|21.1|20.85|0
1763687030000|2025-11-21 01:03:50|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1763687100000|2025-11-21 01:05:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763687120000|2025-11-21 01:05:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1763687130000|2025-11-21 01:05:30|21.1|20.85|21.1|20.85|21.12|20.87|21.1|20.85|0
1763687140000|2025-11-21 01:05:40|21.12|20.87|21.12|20.87|21.12|20.87|21.1|20.85|0
1763687150000|2025-11-21 01:05:50|21.1|20.85|21.12|20.87|21.12|20.87|21.1|20.85|0
1763687160000|2025-11-21 01:06:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1763687170000|2025-11-21 01:06:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1763687190000|2025-11-21 01:06:30|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763687250000|2025-11-21 01:07:30|21.12|20.87|21.1|20.85|21.12|20.87|21.1|20.85|0
1763687260000|2025-11-21 01:07:40|21.12|20.87|21.1|20.85|21.12|20.87|21.1|20.85|0
1763687270000|2025-11-21 01:07:50|21.07|20.82|21.07|20.82|21.1|20.85|21.07|20.82|0
1763687280000|2025-11-21 01:08:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763687300000|2025-11-21 01:08:20|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1763687500000|2025-11-21 01:11:40|21.08|20.77|21.08|20.78|21.08|20.78|21.08|20.77|2
1763687540000|2025-11-21 01:12:20|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1763687590000|2025-11-21 01:13:10|21.1|20.85|21.13|20.88|21.13|20.88|21.1|20.85|0
1763687600000|2025-11-21 01:13:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763687620000|2025-11-21 01:13:40|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1763687640000|2025-11-21 01:14:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763687650000|2025-11-21 01:14:10|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1763687660000|2025-11-21 01:14:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763687670000|2025-11-21 01:14:30|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1763687680000|2025-11-21 01:14:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763687690000|2025-11-21 01:14:50|21.13|20.88|21.13|20.88|21.13|20.88|21.1|20.85|0
1763687700000|2025-11-21 01:15:00|21.1|20.85|21.08|20.83|21.13|20.88|21.08|20.83|0
1763687900000|2025-11-21 01:18:20||20.78||20.83||20.83||20.78|0
1763688030000|2025-11-21 01:20:30|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1763688070000|2025-11-21 01:21:10|21.07|20.82|21.07|20.82|21.07|20.82|21.05|20.8|0
1763688080000|2025-11-21 01:21:20|21.1|20.85|21.05|20.8|21.1|20.85|21.05|20.8|0
1763688130000|2025-11-21 01:22:10|21.03|20.78|21.02|20.77|21.03|20.78|21.02|20.77|0
1763688170000|2025-11-21 01:22:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763688210000|2025-11-21 01:23:30|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1763688260000|2025-11-21 01:24:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763688270000|2025-11-21 01:24:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763688580000|2025-11-21 01:29:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763688610000|2025-11-21 01:30:10|21.05|20.8|21.03|20.78|21.05|20.8|21.03|20.78|0
1763688630000|2025-11-21 01:30:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1763688640000|2025-11-21 01:30:40|21.05|20.8|21.02|20.77|21.05|20.8|21.02|20.77|0
1763688690000|2025-11-21 01:31:30|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1763688720000|2025-11-21 01:32:00|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1763688740000|2025-11-21 01:32:20|21.07|20.82|21.05|20.8|21.07|20.82|21.05|20.8|0
1763688770000|2025-11-21 01:32:50|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1763688780000|2025-11-21 01:33:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763688890000|2025-11-21 01:34:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763688920000|2025-11-21 01:35:20|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1763688960000|2025-11-21 01:36:00|||||||||1
1763688980000|2025-11-21 01:36:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763689000000|2025-11-21 01:36:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763689010000|2025-11-21 01:36:50|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1763689030000|2025-11-21 01:37:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763689050000|2025-11-21 01:37:30|21.1|20.85|20.99|20.91|21.1|20.91|20.99|20.85|0
1763689070000|2025-11-21 01:37:50|21.1|20.85|21.1|20.85|21.1|20.91|20.99|20.85|0
1763689080000|2025-11-21 01:38:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1763689090000|2025-11-21 01:38:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763689100000|2025-11-21 01:38:20|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763689160000|2025-11-21 01:39:20|20.99|20.91|20.99|20.91|21.05|20.91|20.99|20.8|0
1763689170000|2025-11-21 01:39:30|21.05|20.8|20.99|20.91|21.05|20.91|20.99|20.8|0
1763689180000|2025-11-21 01:39:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763689330000|2025-11-21 01:42:10|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1763689340000|2025-11-21 01:42:20|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1763689380000|2025-11-21 01:43:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763689400000|2025-11-21 01:43:20|21.05|20.8|21.02|20.77|21.05|20.8|21.02|20.77|0
1763689410000|2025-11-21 01:43:30|21.05|20.8|21.02|20.77|21.05|20.8|21.02|20.77|0
1763689420000|2025-11-21 01:43:40|21.05|20.8|21.05|20.8|21.05|20.8|21.02|20.77|0
1763689430000|2025-11-21 01:43:50|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1763689450000|2025-11-21 01:44:10|21.05|20.8|21.02|20.77|21.05|20.8|21.02|20.77|0
1763689460000|2025-11-21 01:44:20|21.05|20.8|21.03|20.78|21.05|20.8|21.03|20.78|0
1763689470000|2025-11-21 01:44:30|21.02|20.77|21.05|20.8|21.05|20.8|21.02|20.77|0
1763689500000|2025-11-21 01:45:00|21.01|20.93|21.05|20.8|21.05|20.93|21.01|20.8|4
1763689520000|2025-11-21 01:45:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763689590000|2025-11-21 01:46:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763689610000|2025-11-21 01:46:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763689630000|2025-11-21 01:47:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763689670000|2025-11-21 01:47:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763689680000|2025-11-21 01:48:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763689760000|2025-11-21 01:49:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763689790000|2025-11-21 01:49:50|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763689800000|2025-11-21 01:50:00|21.03|20.78|21.03|20.78|21.05|20.8|21.03|20.78|0
1763689960000|2025-11-21 01:52:40|21.05|20.8|21.05|20.8|21.05|20.8|21.03|20.78|0
1763690170000|2025-11-21 01:56:10|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763690190000|2025-11-21 01:56:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763690240000|2025-11-21 01:57:20|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1763690320000|2025-11-21 01:58:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763690500000|2025-11-21 02:01:40|20.99|20.91|21.05|20.8|21.05|20.91|20.99|20.8|0
1763690510000|2025-11-21 02:01:50|20.99|20.91|20.99|20.91|21.05|20.91|20.99|20.8|0
1763690540000|2025-11-21 02:02:20|21.05|20.8|20.99|20.91|21.05|20.91|20.99|20.8|0
1763690550000|2025-11-21 02:02:30|21.05|20.8|20.99|20.91|21.05|20.91|20.99|20.8|0
1763690560000|2025-11-21 02:02:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763690580000|2025-11-21 02:03:00|20.99|20.91|21.05|20.8|21.05|20.91|20.99|20.8|0
1763690770000|2025-11-21 02:06:10|20.99|20.91|20.99|20.91|21.05|20.91|20.99|20.8|0
1763690800000|2025-11-21 02:06:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763690810000|2025-11-21 02:06:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763690820000|2025-11-21 02:07:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763690830000|2025-11-21 02:07:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763690850000|2025-11-21 02:07:30|21.05|20.8|20.99|20.91|21.05|20.91|20.99|20.8|0
1763690860000|2025-11-21 02:07:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1763690920000|2025-11-21 02:08:40|20.99|20.91|21.05|20.8|21.05|20.91|20.99|20.8|0
1763690930000|2025-11-21 02:08:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763691060000|2025-11-21 02:11:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763691070000|2025-11-21 02:11:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1763691090000|2025-11-21 02:11:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1763691120000|2025-11-21 02:12:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763691340000|2025-11-21 02:15:40|21|20.92|20.99|20.91|21.1|20.93|20.99|20.85|0
1763691350000|2025-11-21 02:15:50|21.1|20.85|20.99|20.91|21.1|20.91|20.99|20.85|0
1763691360000|2025-11-21 02:16:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691380000|2025-11-21 02:16:20|21|20.92|21.1|20.85|21.1|20.92|20.99|20.85|0
1763691400000|2025-11-21 02:16:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763691410000|2025-11-21 02:16:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691420000|2025-11-21 02:17:00|21.04|20.96|21.04|20.96|21.1|20.96|21.04|20.85|0
1763691430000|2025-11-21 02:17:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691440000|2025-11-21 02:17:20|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1763691460000|2025-11-21 02:17:40|20.99|20.91|20.99|20.91|21.1|20.91|20.99|20.85|0
1763691470000|2025-11-21 02:17:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691480000|2025-11-21 02:18:00|20.99|20.91|21.1|20.85|21.1|20.91|20.99|20.85|0
1763691510000|2025-11-21 02:18:30|21|20.92|21.1|20.85|21.1|20.92|21|20.85|0
1763691530000|2025-11-21 02:18:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1763691540000|2025-11-21 02:19:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691550000|2025-11-21 02:19:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1763691560000|2025-11-21 02:19:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691570000|2025-11-21 02:19:30|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1763691580000|2025-11-21 02:19:40|21|20.92|21.1|20.85|21.1|20.92|20.99|20.85|0
1763691600000|2025-11-21 02:20:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763691610000|2025-11-21 02:20:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691630000|2025-11-21 02:20:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1763691670000|2025-11-21 02:21:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691680000|2025-11-21 02:21:20|21|20.92|21.1|20.85|21.1|20.92|21|20.85|0
1763691690000|2025-11-21 02:21:30|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1763691700000|2025-11-21 02:21:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1763691710000|2025-11-21 02:21:50|21.1|20.85|21.1|20.85|21.1|20.96|21.04|20.85|0
1763691720000|2025-11-21 02:22:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763691760000|2025-11-21 02:22:40|21.15|20.9|21.15|20.9|21.15|21|21.08|20.9|1
1763691770000|2025-11-21 02:22:50|21.08|21|21.15|20.9|21.15|21|21.08|20.9|0
1763691780000|2025-11-21 02:23:00|21.04|20.96|21.15|20.9|21.15|20.96|21.04|20.9|0
1763691790000|2025-11-21 02:23:10|21.04|20.96|21.04|20.96|21.15|20.96|21.04|20.9|0
1763691830000|2025-11-21 02:23:50|21.1|20.85|21.04|20.96|21.1|20.96|21.04|20.85|0
1763691850000|2025-11-21 02:24:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691870000|2025-11-21 02:24:30|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1763691900000|2025-11-21 02:25:00|21.04|20.96|21.15|20.9|21.15|20.98|21.04|20.89|0
1763691910000|2025-11-21 02:25:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763691920000|2025-11-21 02:25:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763691990000|2025-11-21 02:26:30|21.04|20.96|21.13|20.88|21.15|20.96|21.04|20.88|0
1763692000000|2025-11-21 02:26:40|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763692010000|2025-11-21 02:26:50|21.04|20.96|21.13|20.88|21.15|20.96|21.04|20.88|0
1763692020000|2025-11-21 02:27:00|21.15|20.9|21.04|20.96|21.15|20.96|21.04|20.9|0
1763692040000|2025-11-21 02:27:20|21.15|20.9|21.15|20.9|21.15|20.96|21.04|20.9|0
1763692050000|2025-11-21 02:27:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763692060000|2025-11-21 02:27:40|21.1|20.85|21.15|20.9|21.15|20.96|21.04|20.85|0
1763692070000|2025-11-21 02:27:50|21.04|20.96|21.15|20.9|21.15|20.96|21.04|20.85|0
1763692190000|2025-11-21 02:29:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1763692240000|2025-11-21 02:30:40|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763692260000|2025-11-21 02:31:00|21.04|20.96|21.04|20.96|21.15|20.96|21.04|20.9|0
1763692300000|2025-11-21 02:31:40|21.15|20.9|21.04|20.96|21.15|20.96|21.04|20.9|0
1763692320000|2025-11-21 02:32:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763692330000|2025-11-21 02:32:10|21.04|20.96|21.04|20.96|21.1|20.96|21.04|20.85|0
1763692360000|2025-11-21 02:32:40|21.15|20.9|21.15|20.9|21.15|20.96|21.04|20.9|0
1763692420000|2025-11-21 02:33:40|21.04|20.96|21.15|20.9|21.15|20.96|21.04|20.9|0
1763692460000|2025-11-21 02:34:20|21.04|20.96|21.04|20.96|21.15|20.96|21.04|20.9|1
1763692500000|2025-11-21 02:35:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1763692740000|2025-11-21 02:39:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1763692750000|2025-11-21 02:39:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763692800000|2025-11-21 02:40:00|21.04|20.96|21.1|20.85|21.1|20.96|21.04|20.85|0
1763693190000|2025-11-21 02:46:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763693240000|2025-11-21 02:47:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763693260000|2025-11-21 02:47:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763693320000|2025-11-21 02:48:40|21.15|20.9|21.04|20.96|21.15|20.96|21.04|20.9|0
1763693400000|2025-11-21 02:50:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763693420000|2025-11-21 02:50:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763693490000|2025-11-21 02:51:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763693510000|2025-11-21 02:51:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1763693520000|2025-11-21 02:52:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763693540000|2025-11-21 02:52:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763693650000|2025-11-21 02:54:10|21.15|20.9|21.09|21.01|21.15|21.01|21.09|20.9|0
1763693660000|2025-11-21 02:54:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763693700000|2025-11-21 02:55:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763693770000|2025-11-21 02:56:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1763693780000|2025-11-21 02:56:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763693790000|2025-11-21 02:56:30|21.15|20.9|21.09|21.01|21.15|21.01|21.09|20.9|0
1763693820000|2025-11-21 02:57:00|21.15|20.9|21.15|20.9|21.17|20.92|21.15|20.9|0
1763693850000|2025-11-21 02:57:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763693870000|2025-11-21 02:57:50|21.15|20.9|21.15|20.9|21.15|21.01|21.09|20.9|0
1763693880000|2025-11-21 02:58:00|21.09|21.01|21.09|21.01|21.15|21.01|21.09|20.9|0
1763693900000|2025-11-21 02:58:20|21.15|20.9|21.09|21.01|21.15|21.01|21.09|20.9|0
1763694160000|2025-11-21 03:02:40|21.23|20.98|21.19|21.11|21.25|21.11|21.19|20.98|1
1763694210000|2025-11-21 03:03:30|21.25|21|21.25|21|21.25|21|21.25|21|0
1763694350000|2025-11-21 03:05:50|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1763694360000|2025-11-21 03:06:00|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1763694390000|2025-11-21 03:06:30|21.22|20.97|21.25|21|21.25|21|21.22|20.97|0
1763694700000|2025-11-21 03:11:40|21.24|20.99|21.25|21|21.25|21|21.24|20.99|0
1763694720000|2025-11-21 03:12:00|21.13|21.05|21.24|20.99|21.24|21.06|21.13|20.99|0
1763694730000|2025-11-21 03:12:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763694910000|2025-11-21 03:15:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1763694930000|2025-11-21 03:15:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1763694940000|2025-11-21 03:15:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1763694960000|2025-11-21 03:16:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763694970000|2025-11-21 03:16:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1763695000000|2025-11-21 03:16:40|21.24|20.99|21.14|21.06|21.24|21.06|21.14|20.99|0
1763695010000|2025-11-21 03:16:50|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763695080000|2025-11-21 03:18:00|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.99|0
1763695100000|2025-11-21 03:18:20|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.99|0
1763695150000|2025-11-21 03:19:10|21.14|21.06|21.24|20.99|21.24|21.06|21.14|20.99|0
1763695210000|2025-11-21 03:20:10|21.14|21.06|21.14|21.06|21.24|21.06|21.14|20.99|0
1763695230000|2025-11-21 03:20:30|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763695250000|2025-11-21 03:20:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695260000|2025-11-21 03:21:00|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763695270000|2025-11-21 03:21:10|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1763695290000|2025-11-21 03:21:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763695320000|2025-11-21 03:22:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695370000|2025-11-21 03:22:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763695450000|2025-11-21 03:24:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1763695460000|2025-11-21 03:24:20|21.14|21.06|21.22|20.97|21.24|21.06|21.14|20.97|0
1763695470000|2025-11-21 03:24:30|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763695500000|2025-11-21 03:25:00|21.14|21.06|21.14|21.06|21.24|21.06|21.14|20.99|0
1763695510000|2025-11-21 03:25:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763695540000|2025-11-21 03:25:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695550000|2025-11-21 03:25:50|21.24|20.99|21.14|21.06|21.24|21.06|21.14|20.99|0
1763695580000|2025-11-21 03:26:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763695750000|2025-11-21 03:29:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695770000|2025-11-21 03:29:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763695810000|2025-11-21 03:30:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695850000|2025-11-21 03:30:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763695860000|2025-11-21 03:31:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695870000|2025-11-21 03:31:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763695900000|2025-11-21 03:31:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763695930000|2025-11-21 03:32:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1763695940000|2025-11-21 03:32:20|21.24|20.99|21.16|21.08|21.24|21.08|21.14|20.99|0
1763695950000|2025-11-21 03:32:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763696150000|2025-11-21 03:35:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763696170000|2025-11-21 03:36:10|21.17|20.92|21.15|20.9|21.17|20.92|21.15|20.9|3
1763696200000|2025-11-21 03:36:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1763696230000|2025-11-21 03:37:10|21.15|20.9|21.15|20.9|21.15|20.9|21.12|20.87|0
1763696260000|2025-11-21 03:37:40|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1763696290000|2025-11-21 03:38:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763696310000|2025-11-21 03:38:30|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1763696330000|2025-11-21 03:38:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763696350000|2025-11-21 03:39:10|21.22|20.97|21.22|20.97|21.22|20.97|21.2|20.95|0
1763696360000|2025-11-21 03:39:20|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763696420000|2025-11-21 03:40:20|21.19|20.94|21.17|20.92|21.19|20.94|21.17|20.92|0
1763696450000|2025-11-21 03:40:50|21.2|20.95|21.17|20.92|21.2|20.95|21.17|20.92|0
1763696460000|2025-11-21 03:41:00|21.2|20.95|21.17|20.92|21.2|20.95|21.15|20.9|0
1763696480000|2025-11-21 03:41:20|21.2|20.95|21.17|20.92|21.2|20.95|21.17|20.92|0
1763696490000|2025-11-21 03:41:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763696500000|2025-11-21 03:41:40|21.17|20.92|21.2|20.95|21.2|20.95|21.17|20.92|0
1763696510000|2025-11-21 03:41:50|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1763696550000|2025-11-21 03:42:30|21.2|20.95|21.17|20.92|21.2|20.95|21.17|20.92|0
1763696630000|2025-11-21 03:43:50|21.12|20.87|21.15|20.9|21.17|20.92|21.12|20.87|0
1763696640000|2025-11-21 03:44:00|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1763696760000|2025-11-21 03:46:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763696770000|2025-11-21 03:46:10|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1763696930000|2025-11-21 03:48:50|21.19|20.94|21.09|21.01|21.19|21.01|21.09|20.94|0
1763697060000|2025-11-21 03:51:00|21.08|21|21.08|21|21.08|21|21.08|21|0
1763697070000|2025-11-21 03:51:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763697090000|2025-11-21 03:51:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1763697100000|2025-11-21 03:51:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763697130000|2025-11-21 03:52:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1763697150000|2025-11-21 03:52:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763697230000|2025-11-21 03:53:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763697390000|2025-11-21 03:56:30|||||||||1
1763697420000|2025-11-21 03:57:00|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1763697440000|2025-11-21 03:57:20|21.2|20.95|21.19|20.94|21.2|20.95|21.19|20.94|0
1763697450000|2025-11-21 03:57:30|21.2|20.95|21.19|20.94|21.2|20.95|21.19|20.94|0
1763697460000|2025-11-21 03:57:40|21.2|20.95|21.19|20.94|21.2|20.95|21.19|20.94|0
1763697470000|2025-11-21 03:57:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763697490000|2025-11-21 03:58:10|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.94|0
1763697500000|2025-11-21 03:58:20|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.94|0
1763697520000|2025-11-21 03:58:40|21.19|20.94|21.19|20.94|21.2|20.95|21.19|20.94|0
1763697540000|2025-11-21 03:59:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763697630000|2025-11-21 04:00:30|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1763697710000|2025-11-21 04:01:50|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763697720000|2025-11-21 04:02:00|21.14|21.06|21.18|21.1|21.24|21.1|21.14|20.99|0
1763697730000|2025-11-21 04:02:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763697760000|2025-11-21 04:02:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1763697790000|2025-11-21 04:03:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1763697830000|2025-11-21 04:03:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763697850000|2025-11-21 04:04:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763697920000|2025-11-21 04:05:20|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.94|0
1763697950000|2025-11-21 04:05:50|21.22|20.97|21.2|20.95|21.22|20.97|21.2|20.95|0
1763697960000|2025-11-21 04:06:00|21.22|20.97|21.22|20.97|21.22|20.97|21.2|20.95|0
1763697970000|2025-11-21 04:06:10|21.24|20.99|21.22|20.97|21.24|20.99|21.22|20.97|0
1763697990000|2025-11-21 04:06:30|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1763698000000|2025-11-21 04:06:40|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1763698010000|2025-11-21 04:06:50|21.2|20.95|21.22|20.97|21.22|20.97|21.2|20.95|0
1763698020000|2025-11-21 04:07:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763698230000|2025-11-21 04:10:30|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.94|0
1763698240000|2025-11-21 04:10:40|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1763698250000|2025-11-21 04:10:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763698260000|2025-11-21 04:11:00|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.94|0
1763698290000|2025-11-21 04:11:30|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1763698310000|2025-11-21 04:11:50|21.2|20.95|21.19|20.94|21.2|20.95|21.19|20.94|0
1763698320000|2025-11-21 04:12:00|21.2|20.95|21.19|20.94|21.2|20.95|21.19|20.94|0
1763698330000|2025-11-21 04:12:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763698340000|2025-11-21 04:12:20|21.19|20.94|21.2|20.95|21.2|20.95|21.17|20.92|0
1763698380000|2025-11-21 04:13:00|21.13|21.05|21.13|21.05|21.24|21.05|21.13|20.99|0
1763698390000|2025-11-21 04:13:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1763698500000|2025-11-21 04:15:00|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.99|0
1763698510000|2025-11-21 04:15:10|21.13|21.05|21.24|20.99|21.24|21.05|21.13|20.97|0
1763698530000|2025-11-21 04:15:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1763698540000|2025-11-21 04:15:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1763698570000|2025-11-21 04:16:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|3
1763698590000|2025-11-21 04:16:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|4
1763698620000|2025-11-21 04:17:00|21.31|21.06|21.34|21.09|21.34|21.09|21.31|21.06|0
1763698670000|2025-11-21 04:17:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763698680000|2025-11-21 04:18:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763698720000|2025-11-21 04:18:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763698730000|2025-11-21 04:18:50|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763698740000|2025-11-21 04:19:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763698750000|2025-11-21 04:19:10|21.39|21.14|21.31|21.06|21.39|21.2|21.28|21.06|0
1763698890000|2025-11-21 04:21:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763698900000|2025-11-21 04:21:40|21.31|21.06|21.36|21.11|21.36|21.11|21.31|21.06|0
1763698920000|2025-11-21 04:22:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763698960000|2025-11-21 04:22:40|21.38|21.13|21.34|21.09|21.38|21.13|21.34|21.09|0
1763699020000|2025-11-21 04:23:40|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763699030000|2025-11-21 04:23:50|21.38|21.13|21.34|21.09|21.38|21.13|21.34|21.09|0
1763699040000|2025-11-21 04:24:00|21.38|21.13|21.39|21.14|21.39|21.2|21.28|21.09|0
1763699080000|2025-11-21 04:24:40|21.28|21.2|21.39|21.14|21.39|21.2|21.28|21.13|0
1763699110000|2025-11-21 04:25:10|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699130000|2025-11-21 04:25:30|21.28|21.2|21.39|21.14|21.39|21.2|21.28|21.14|0
1763699140000|2025-11-21 04:25:40|21.28|21.2|21.28|21.2|21.39|21.2|21.28|21.14|0
1763699150000|2025-11-21 04:25:50|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763699180000|2025-11-21 04:26:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763699490000|2025-11-21 04:31:30|21.39|21.14|21.39|21.14|21.39|21.2|21.28|21.14|0
1763699500000|2025-11-21 04:31:40|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699520000|2025-11-21 04:32:00|21.28|21.2|21.39|21.14|21.39|21.2|21.28|21.14|0
1763699530000|2025-11-21 04:32:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1763699540000|2025-11-21 04:32:20|21.39|21.14|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699610000|2025-11-21 04:33:30|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699630000|2025-11-21 04:33:50|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699640000|2025-11-21 04:34:00|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699670000|2025-11-21 04:34:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763699680000|2025-11-21 04:34:40|21.38|21.13|21.28|21.2|21.38|21.2|21.28|21.13|0
1763699690000|2025-11-21 04:34:50|21.39|21.14|21.28|21.2|21.39|21.2|21.28|21.11|0
1763699700000|2025-11-21 04:35:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763699710000|2025-11-21 04:35:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1763699740000|2025-11-21 04:35:40|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763699760000|2025-11-21 04:36:00|21.33|21.25|21.39|21.14|21.39|21.25|21.33|21.14|0
1763699770000|2025-11-21 04:36:10|21.28|21.2|21.28|21.2|21.39|21.2|21.28|21.14|0
1763699780000|2025-11-21 04:36:20|21.38|21.13|21.38|21.13|21.38|21.2|21.28|21.13|0
1763699790000|2025-11-21 04:36:30|21.39|21.14|21.28|21.2|21.39|21.2|21.28|21.14|0
1763699810000|2025-11-21 04:36:50|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1763699820000|2025-11-21 04:37:00|21.33|21.25|21.34|21.09|21.34|21.25|21.33|21.09|2
1763699840000|2025-11-21 04:37:20|||||||||3
1763699880000|2025-11-21 04:38:00|21.36|21.11|21.34|21.09|21.36|21.11|21.34|21.09|0
1763699980000|2025-11-21 04:39:40|21.36|21.11|21.34|21.09|21.36|21.11|21.34|21.09|0
1763700010000|2025-11-21 04:40:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1763700030000|2025-11-21 04:40:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763700040000|2025-11-21 04:40:40|21.36|21.11|21.36|21.11|21.36|21.11|21.34|21.09|0
1763700060000|2025-11-21 04:41:00|21.34|21.09|21.36|21.11|21.36|21.11|21.34|21.09|0
1763700070000|2025-11-21 04:41:10|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|1
1763700090000|2025-11-21 04:41:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763700110000|2025-11-21 04:41:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763700120000|2025-11-21 04:42:00|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1763700150000|2025-11-21 04:42:30|21.32|21.02|21.31|21.06|21.32|21.06|21.31|21.02|0
1763700420000|2025-11-21 04:47:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763700490000|2025-11-21 04:48:10|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1763700520000|2025-11-21 04:48:40|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763700590000|2025-11-21 04:49:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763700610000|2025-11-21 04:50:10|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1763700640000|2025-11-21 04:50:40|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1763700650000|2025-11-21 04:50:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1763700740000|2025-11-21 04:52:20|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|0
1763700750000|2025-11-21 04:52:30|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1763700770000|2025-11-21 04:52:50|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1763700780000|2025-11-21 04:53:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|1
1763700820000|2025-11-21 04:53:40|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1763700860000|2025-11-21 04:54:20|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763700890000|2025-11-21 04:54:50|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1763701020000|2025-11-21 04:57:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1763701110000|2025-11-21 04:58:30|21.31|21.01|21.32|21.02|21.32|21.02|21.31|21.01|0
1763701140000|2025-11-21 04:59:00|21.31|21.01|21.31|21.01|21.31|21.01|21.29|20.99|0
1763701260000|2025-11-21 05:01:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1763701270000|2025-11-21 05:01:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1763701280000|2025-11-21 05:01:20|21.29|20.99|21.29|20.99|21.31|21.01|21.29|20.99|0
1763701290000|2025-11-21 05:01:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1763701300000|2025-11-21 05:01:40|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1763701310000|2025-11-21 05:01:50|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1763701320000|2025-11-21 05:02:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1763701330000|2025-11-21 05:02:10|||||||||3
1763701340000|2025-11-21 05:02:20|||||||||1
1763701350000|2025-11-21 05:02:30|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1763701490000|2025-11-21 05:04:50||21.06||21.06||21.06||21.06|0
1763701560000|2025-11-21 05:06:00|21.32|21.07|21.31|21.06|21.32|21.07|21.31|21.06|0
1763701590000|2025-11-21 05:06:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1763701620000|2025-11-21 05:07:00|21.31|21.01|21.31|21.01|21.32|21.02|21.31|21.01|0
1763701630000|2025-11-21 05:07:10|21.32|21.02|21.31|21.01|21.32|21.02|21.31|21.01|0
1763701650000|2025-11-21 05:07:30|21.32|21.02|21.32|21.02|21.32|21.06|21.31|21.02|0
1763701660000|2025-11-21 05:07:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1763701680000|2025-11-21 05:08:00|21.32|21.02|21.31|21.06|21.32|21.06|21.31|21.01|0
1763701690000|2025-11-21 05:08:10|21.32|21.02|21.31|21.01|21.32|21.02|21.31|21.01|0
1763701740000|2025-11-21 05:09:00|21.29|20.99|21.29|20.99|21.31|21.01|21.29|20.99|0
1763701750000|2025-11-21 05:09:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1763701810000|2025-11-21 05:10:10||21.06||21.06||21.06||21.06|0
1763701840000|2025-11-21 05:10:40||21.01||21.01||21.01||21.01|0
1763701910000|2025-11-21 05:11:50||21.06||21.01||21.06||21.01|0
1763701920000|2025-11-21 05:12:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763702040000|2025-11-21 05:14:00||20.97||20.97||20.97||20.97|0
1763702050000|2025-11-21 05:14:10||21.02||21.02||21.02||21.02|0
1763702120000|2025-11-21 05:15:20||20.97||20.97||20.97||20.97|0
1763702140000|2025-11-21 05:15:40|21.26|21.01|21.27|21.02|21.27|21.02|21.26|20.97|0
1763702190000|2025-11-21 05:16:30||20.97||21.02||21.02||20.97|2
1763702200000|2025-11-21 05:16:40|21.26|20.97|21.26|21.01|21.26|21.01|21.26|20.97|2
1763702220000|2025-11-21 05:17:00|21.27|21.02|21.27|20.97|21.27|21.02|21.27|20.97|0
1763702240000|2025-11-21 05:17:20|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1763702250000|2025-11-21 05:17:30|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763702260000|2025-11-21 05:17:40|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1763702290000|2025-11-21 05:18:10|21.27||21.22||21.27||21.22||0
1763702380000|2025-11-21 05:19:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763702420000|2025-11-21 05:20:20||20.97||20.97||20.97||20.97|0
1763702430000|2025-11-21 05:20:30|21.25|21.02|21.25|21|21.25|21.02|21.25|21|0
1763702440000|2025-11-21 05:20:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763702970000|2025-11-21 05:29:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763702980000|2025-11-21 05:29:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763702990000|2025-11-21 05:29:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763703000000|2025-11-21 05:30:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763703070000|2025-11-21 05:31:10|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1763703090000|2025-11-21 05:31:30|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1763703110000|2025-11-21 05:31:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763703120000|2025-11-21 05:32:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1763703190000|2025-11-21 05:33:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763703290000|2025-11-21 05:34:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1763703300000|2025-11-21 05:35:00|21.29|21.04|21.3|21.05|21.3|21.15|21.23|21.04|0
1763703310000|2025-11-21 05:35:10|21.29|21.04|21.3|21.05|21.3|21.05|21.29|21.04|0
1763703320000|2025-11-21 05:35:20|21.29|21.04|21.34|21.09|21.34|21.15|21.23|21.04|0
1763703330000|2025-11-21 05:35:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1763703350000|2025-11-21 05:35:50|21.34|21.09|21.24|21.16|21.34|21.16|21.23|21.09|0
1763703360000|2025-11-21 05:36:00|21.23|21.15|21.34|21.09|21.34|21.18|21.23|21.09|0
1763703370000|2025-11-21 05:36:10|21.24|21.16|21.36|21.11|21.36|21.16|21.23|21.09|1
1763703390000|2025-11-21 05:36:30|21.38|21.13|21.38|21.13|21.38|21.13|21.36|21.11|0
1763703400000|2025-11-21 05:36:40|21.36|21.11|21.36|21.11|21.38|21.13|21.36|21.11|0
1763703490000|2025-11-21 05:38:10|21.34|21.09|21.34|21.09|21.34|21.09|21.32|21.07|0
1763703650000|2025-11-21 05:40:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1763703660000|2025-11-21 05:41:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763703690000|2025-11-21 05:41:30|21.32|21.07|21.34|21.09|21.34|21.09|21.32|21.07|0
1763703830000|2025-11-21 05:43:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763703920000|2025-11-21 05:45:20|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763703930000|2025-11-21 05:45:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763704020000|2025-11-21 05:47:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704050000|2025-11-21 05:47:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763704090000|2025-11-21 05:48:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704110000|2025-11-21 05:48:30|21.32|21.07|21.34|21.09|21.34|21.09|21.32|21.07|0
1763704170000|2025-11-21 05:49:30|21.28|21.2|21.34|21.09|21.34|21.2|21.28|21.09|0
1763704390000|2025-11-21 05:53:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763704410000|2025-11-21 05:53:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704450000|2025-11-21 05:54:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763704470000|2025-11-21 05:54:30|21.35|21.1|21.28|21.2|21.35|21.2|21.28|21.1|0
1763704480000|2025-11-21 05:54:40|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1763704490000|2025-11-21 05:54:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763704500000|2025-11-21 05:55:00|21.34|21.09|21.28|21.2|21.34|21.2|21.28|21.09|0
1763704520000|2025-11-21 05:55:20|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704600000|2025-11-21 05:56:40|21.32|21.07|21.34|21.09|21.34|21.09|21.32|21.07|0
1763704640000|2025-11-21 05:57:20|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763704690000|2025-11-21 05:58:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704740000|2025-11-21 05:59:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763704750000|2025-11-21 05:59:10|21.34|21.09|21.32|21.07|21.34|21.09|21.32|21.07|0
1763704810000|2025-11-21 06:00:10|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704820000|2025-11-21 06:00:20|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763704970000|2025-11-21 06:02:50|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763704980000|2025-11-21 06:03:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763705030000|2025-11-21 06:03:50|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1763705040000|2025-11-21 06:04:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763705070000|2025-11-21 06:04:30||21.02||21.02||21.02||21.02|0
1763705080000|2025-11-21 06:04:40||21.07||21.02||21.07||21.02|0
1763705100000|2025-11-21 06:05:00||21.07||21.02||21.07||21.02|0
1763705110000|2025-11-21 06:05:10||21.07||21.02||21.07||21.02|0
1763705120000|2025-11-21 06:05:20||21.07||21.02||21.07||21.02|0
1763705130000|2025-11-21 06:05:30||21.07||21.02||21.07||21.02|0
1763705300000|2025-11-21 06:08:20||21.07||21.02||21.07||21.02|0
1763705310000|2025-11-21 06:08:30||21.07||21.07||21.07||21.07|0
1763705330000|2025-11-21 06:08:50||21.02||21.02||21.02||21.02|0
1763705340000|2025-11-21 06:09:00||21.07||21.07||21.07||21.07|0
1763705380000|2025-11-21 06:09:40||21.02||21.02||21.02||21.02|0
1763705400000|2025-11-21 06:10:00||21.07||21.02||21.07||21.02|0
1763705490000|2025-11-21 06:11:30||21.07||21.07||21.07||21.07|0
1763705500000|2025-11-21 06:11:40|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|1
1763705520000|2025-11-21 06:12:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763705570000|2025-11-21 06:12:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763705790000|2025-11-21 06:16:30|21.31|21.06|21.18|21.1|21.31|21.1|21.18|21.06|0
1763705800000|2025-11-21 06:16:40|21.31|21.06|21.32|21.07|21.32|21.07|21.31|21.06|0
1763705860000|2025-11-21 06:17:40|21.19|21.11|21.3|21.05|21.3|21.11|21.19|21.02|0
1763705900000|2025-11-21 06:18:20|21.19|21.11|21.19|21.11|21.3|21.11|21.19|21.05|0
1763706010000|2025-11-21 06:20:10|21.3|21.05|21.34|21.09|21.34|21.16|21.24|21.05|1
1763706040000|2025-11-21 06:20:40|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1763706220000|2025-11-21 06:23:40|21.3|21.05|21.19|21.11|21.3|21.11|21.19|21.05|1
1763706460000|2025-11-21 06:27:40|21.3|21.05|21.19|21.11|21.3|21.11|21.19|21.05|0
1763706470000|2025-11-21 06:27:50|21.3|21.05|21.3|21.05|21.3|21.11|21.19|21.05|0
1763706480000|2025-11-21 06:28:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1763706500000|2025-11-21 06:28:20|21.21|21.13|21.24|21.16|21.3|21.16|21.19|21.05|0
1763706510000|2025-11-21 06:28:30|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1763706540000|2025-11-21 06:29:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1763706560000|2025-11-21 06:29:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1763706580000|2025-11-21 06:29:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|9
1763706600000|2025-11-21 06:30:00|21.24|21.16|21.35|21.1|21.35|21.16|21.24|21.1|0
1763706610000|2025-11-21 06:30:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763706640000|2025-11-21 06:30:40|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|0
1763706660000|2025-11-21 06:31:00|21.35|21.1|21.35|21.1|21.35|21.16|21.24|21.1|0
1763706670000|2025-11-21 06:31:10|21.24|21.16|21.35|21.1|21.35|21.16|21.24|21.1|0
1763706680000|2025-11-21 06:31:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1763706690000|2025-11-21 06:31:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1763706720000|2025-11-21 06:32:00|21.35|21.1|21.28|21.2|21.35|21.2|21.24|21.1|0
1763706740000|2025-11-21 06:32:20|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1763706750000|2025-11-21 06:32:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1763706770000|2025-11-21 06:32:50|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1763706800000|2025-11-21 06:33:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1763706870000|2025-11-21 06:34:30|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1763706930000|2025-11-21 06:35:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763707050000|2025-11-21 06:37:30|21.3|21.05|21.29|21.04|21.3|21.15|21.23|21.04|0
1763707080000|2025-11-21 06:38:00|21.3|21.05|21.23|21.15|21.3|21.15|21.23|21.05|0
1763707120000|2025-11-21 06:38:40|21.3|21.05|21.29|21.04|21.3|21.05|21.29|21.04|0
1763707150000|2025-11-21 06:39:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1763707160000|2025-11-21 06:39:20|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1763707170000|2025-11-21 06:39:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763707390000|2025-11-21 06:43:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1763707410000|2025-11-21 06:43:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1763707510000|2025-11-21 06:45:10|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1763707550000|2025-11-21 06:45:50|21.19|21.11|21.19|21.11|21.29|21.11|21.19|21.04|0
1763707590000|2025-11-21 06:46:30|21.29|21.04|21.19|21.11|21.29|21.11|21.19|21.04|0
1763707650000|2025-11-21 06:47:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1763707720000|2025-11-21 06:48:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1763707800000|2025-11-21 06:50:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763707820000|2025-11-21 06:50:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|2
1763707880000|2025-11-21 06:51:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763707890000|2025-11-21 06:51:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|6
1763707900000|2025-11-21 06:51:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1763707960000|2025-11-21 06:52:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1763708010000|2025-11-21 06:53:30|||||||||1
1763708030000|2025-11-21 06:53:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1763708210000|2025-11-21 06:56:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708220000|2025-11-21 06:57:00|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708230000|2025-11-21 06:57:10|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|0
1763708250000|2025-11-21 06:57:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763708280000|2025-11-21 06:58:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763708310000|2025-11-21 06:58:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763708320000|2025-11-21 06:58:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708340000|2025-11-21 06:59:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763708350000|2025-11-21 06:59:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763708380000|2025-11-21 06:59:40|||||||||1
1763708400000|2025-11-21 07:00:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1763708430000|2025-11-21 07:00:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763708450000|2025-11-21 07:00:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708460000|2025-11-21 07:01:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763708470000|2025-11-21 07:01:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763708490000|2025-11-21 07:01:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763708500000|2025-11-21 07:01:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763708510000|2025-11-21 07:01:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763708550000|2025-11-21 07:02:30|21.16|21.08|21.17|21.09|21.17|21.09|21.14|21.06|0
1763708620000|2025-11-21 07:03:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763708630000|2025-11-21 07:03:50|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1763708640000|2025-11-21 07:04:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1763708690000|2025-11-21 07:04:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1763708700000|2025-11-21 07:05:00|21.16|21.08|21.12|21.04|21.16|21.08|21.12|21.04|1
1763708720000|2025-11-21 07:05:20|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708850000|2025-11-21 07:07:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708860000|2025-11-21 07:07:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708870000|2025-11-21 07:07:50|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1763708880000|2025-11-21 07:08:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763708890000|2025-11-21 07:08:10|21.12|21.04|21.16|21.08|21.16|21.08|21.12|21.04|0
1763708900000|2025-11-21 07:08:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763709030000|2025-11-21 07:10:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763709040000|2025-11-21 07:10:40|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1763709090000|2025-11-21 07:11:30|||||||||1
1763709350000|2025-11-21 07:15:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763709380000|2025-11-21 07:16:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763709460000|2025-11-21 07:17:40|||||||||1
1763709480000|2025-11-21 07:18:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1763709500000|2025-11-21 07:18:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763709510000|2025-11-21 07:18:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1763709540000|2025-11-21 07:19:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763709570000|2025-11-21 07:19:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763709580000|2025-11-21 07:19:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1763709590000|2025-11-21 07:19:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763709600000|2025-11-21 07:20:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763709660000|2025-11-21 07:21:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763709860000|2025-11-21 07:24:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1763709890000|2025-11-21 07:24:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763709920000|2025-11-21 07:25:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763710190000|2025-11-21 07:29:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1763710230000|2025-11-21 07:30:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763710260000|2025-11-21 07:31:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1763710290000|2025-11-21 07:31:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763710300000|2025-11-21 07:31:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|16
1763710320000|2025-11-21 07:32:00|||||||||2
1763710390000|2025-11-21 07:33:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1763710400000|2025-11-21 07:33:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|4
1763710410000|2025-11-21 07:33:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1763710420000|2025-11-21 07:33:40|21.25|21.17|21.25|21.17|21.25|21.17|21.21|21.13|4
1763710430000|2025-11-21 07:33:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1763710440000|2025-11-21 07:34:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763710470000|2025-11-21 07:34:30|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1763710490000|2025-11-21 07:34:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763710500000|2025-11-21 07:35:00|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|0
1763710510000|2025-11-21 07:35:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763710520000|2025-11-21 07:35:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763710580000|2025-11-21 07:36:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763710600000|2025-11-21 07:36:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763710610000|2025-11-21 07:36:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1763710620000|2025-11-21 07:37:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1763710760000|2025-11-21 07:39:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|1
1763710770000|2025-11-21 07:39:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763710790000|2025-11-21 07:39:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1763710810000|2025-11-21 07:40:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1763710830000|2025-11-21 07:40:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1763710840000|2025-11-21 07:40:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1763710850000|2025-11-21 07:40:50|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|1
1763710920000|2025-11-21 07:42:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1763710940000|2025-11-21 07:42:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763710980000|2025-11-21 07:43:00|||||||||4
1763711120000|2025-11-21 07:45:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1763711130000|2025-11-21 07:45:30|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|5
1763711140000|2025-11-21 07:45:40|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|2
1763711150000|2025-11-21 07:45:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763711160000|2025-11-21 07:46:00|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|0
1763711180000|2025-11-21 07:46:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|5
1763711190000|2025-11-21 07:46:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|7
1763711220000|2025-11-21 07:47:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1763711230000|2025-11-21 07:47:10|||||||||3
1763711240000|2025-11-21 07:47:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|4
1763711290000|2025-11-21 07:48:10|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1763711300000|2025-11-21 07:48:20|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1763711310000|2025-11-21 07:48:30|21.48|21.4|21.48|21.4|21.48|21.4|21.45|21.37|0
1763711320000|2025-11-21 07:48:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|1
1763711350000|2025-11-21 07:49:10|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1763711400000|2025-11-21 07:50:00|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|1
1763711410000|2025-11-21 07:50:10|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|0
1763711430000|2025-11-21 07:50:30|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|9
1763711440000|2025-11-21 07:50:40|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|9
1763711450000|2025-11-21 07:50:50|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1763711460000|2025-11-21 07:51:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|13
1763711470000|2025-11-21 07:51:10|||||||||1
1763711480000|2025-11-21 07:51:20|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|0
1763711490000|2025-11-21 07:51:30|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1763711520000|2025-11-21 07:52:00|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|0
1763711540000|2025-11-21 07:52:20|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1763711550000|2025-11-21 07:52:30|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|0
1763711570000|2025-11-21 07:52:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1763711590000|2025-11-21 07:53:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1763711600000|2025-11-21 07:53:20|21.48|21.4|21.48|21.4|21.5|21.42|21.48|21.4|1
1763711630000|2025-11-21 07:53:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1763711640000|2025-11-21 07:54:00|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|24
1763711670000|2025-11-21 07:54:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1763711680000|2025-11-21 07:54:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1763711710000|2025-11-21 07:55:10|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1763711720000|2025-11-21 07:55:20|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1763711730000|2025-11-21 07:55:30|21.5|21.42|21.52|21.44|21.52|21.44|21.5|21.42|0
1763711740000|2025-11-21 07:55:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1763711770000|2025-11-21 07:56:10|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|3
1763711780000|2025-11-21 07:56:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1763711830000|2025-11-21 07:57:10|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|5
1763711850000|2025-11-21 07:57:30|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|5
1763711870000|2025-11-21 07:57:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|3
1763711880000|2025-11-21 07:58:00|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|14
1763711890000|2025-11-21 07:58:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1763711900000|2025-11-21 07:58:20|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|0
1763711920000|2025-11-21 07:58:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1763711930000|2025-11-21 07:58:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1763711950000|2025-11-21 07:59:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1763711970000|2025-11-21 07:59:30|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|0
1763711990000|2025-11-21 07:59:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1763712000000|2025-11-21 08:00:00|21.5|21.42|21.54|21.46|21.59|21.51|21.5|21.42|31
1763712010000|2025-11-21 08:00:10|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|1
1763712020000|2025-11-21 08:00:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|4
1763712030000|2025-11-21 08:00:30|21.59|21.51|21.61|21.53|21.64|21.56|21.59|21.51|13
1763712040000|2025-11-21 08:00:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1763712060000|2025-11-21 08:01:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|4
1763712070000|2025-11-21 08:01:10|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|2
1763712080000|2025-11-21 08:01:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|1
1763712090000|2025-11-21 08:01:30|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|9
1763712100000|2025-11-21 08:01:40|21.54|21.46|21.47|21.39|21.54|21.46|21.45|21.37|6
1763712110000|2025-11-21 08:01:50|||||||||4
1763712120000|2025-11-21 08:02:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|15
1763712140000|2025-11-21 08:02:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1763712160000|2025-11-21 08:02:40|21.47|21.39|21.47|21.39|21.49|21.41|21.45|21.37|9
1763712190000|2025-11-21 08:03:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1763712200000|2025-11-21 08:03:20|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|26
1763712220000|2025-11-21 08:03:40|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|0
1763712230000|2025-11-21 08:03:50|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|63
1763712240000|2025-11-21 08:04:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1763712250000|2025-11-21 08:04:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1763712260000|2025-11-21 08:04:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|12
1763712270000|2025-11-21 08:04:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|11
1763712280000|2025-11-21 08:04:40|||||||||10
1763712290000|2025-11-21 08:04:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|1
1763712300000|2025-11-21 08:05:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|3
1763712310000|2025-11-21 08:05:10|21.42|21.34|21.38|21.3|21.42|21.34|21.38|21.3|10
1763712330000|2025-11-21 08:05:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|13
1763712340000|2025-11-21 08:05:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|9
1763712360000|2025-11-21 08:06:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|3
1763712370000|2025-11-21 08:06:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1763712380000|2025-11-21 08:06:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763712410000|2025-11-21 08:06:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1763712420000|2025-11-21 08:07:00|||||||||1
1763712440000|2025-11-21 08:07:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|14
1763712460000|2025-11-21 08:07:40|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|0
1763712480000|2025-11-21 08:08:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1763712540000|2025-11-21 08:09:00|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1763712560000|2025-11-21 08:09:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1763712600000|2025-11-21 08:10:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763712610000|2025-11-21 08:10:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|15
1763712630000|2025-11-21 08:10:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1763712640000|2025-11-21 08:10:40|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1763712650000|2025-11-21 08:10:50|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|1
1763712660000|2025-11-21 08:11:00|21.34|21.26|21.32|21.24|21.35|21.27|21.32|21.24|0
1763712670000|2025-11-21 08:11:10|21.35|21.27|21.35|21.27|21.35|21.27|21.32|21.24|0
1763712680000|2025-11-21 08:11:20|||||||||1
1763712690000|2025-11-21 08:11:30|||||||||1
1763712700000|2025-11-21 08:11:40|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|0
1763712710000|2025-11-21 08:11:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1763712740000|2025-11-21 08:12:20|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1763712750000|2025-11-21 08:12:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1763712790000|2025-11-21 08:13:10|||||||||54
1763712800000|2025-11-21 08:13:20|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|3
1763712820000|2025-11-21 08:13:40|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1763712840000|2025-11-21 08:14:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|4
1763712850000|2025-11-21 08:14:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763712860000|2025-11-21 08:14:20|||||||||2
1763712870000|2025-11-21 08:14:30|21.23|21.15|21.22|21.14|21.23|21.15|21.2|21.12|17
1763712880000|2025-11-21 08:14:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763712890000|2025-11-21 08:14:50|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1763712900000|2025-11-21 08:15:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|0
1763712910000|2025-11-21 08:15:10|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1763712920000|2025-11-21 08:15:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1763712930000|2025-11-21 08:15:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763712950000|2025-11-21 08:15:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|200
1763712960000|2025-11-21 08:16:00|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|0
1763712980000|2025-11-21 08:16:20|||||||||20
1763712990000|2025-11-21 08:16:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763713010000|2025-11-21 08:16:50|||||||||1
1763713020000|2025-11-21 08:17:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|4
1763713040000|2025-11-21 08:17:20|||||||||11
1763713050000|2025-11-21 08:17:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763713060000|2025-11-21 08:17:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1763713070000|2025-11-21 08:17:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1763713080000|2025-11-21 08:18:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|75
1763713090000|2025-11-21 08:18:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1763713100000|2025-11-21 08:18:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|2
1763713120000|2025-11-21 08:18:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|2
1763713130000|2025-11-21 08:18:50|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|28
1763713140000|2025-11-21 08:19:00|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|22
1763713150000|2025-11-21 08:19:10|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|1
1763713160000|2025-11-21 08:19:20|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|10
1763713180000|2025-11-21 08:19:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|21
1763713210000|2025-11-21 08:20:10|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|2
1763713230000|2025-11-21 08:20:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|2
1763713240000|2025-11-21 08:20:40|21.13|21.05|21.11|21.03|21.15|21.07|21.11|21.03|10
1763713250000|2025-11-21 08:20:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|2
1763713260000|2025-11-21 08:21:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1763713270000|2025-11-21 08:21:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|11
1763713280000|2025-11-21 08:21:20|21.16|21.08|21.2|21.12|21.21|21.13|21.16|21.08|70
1763713300000|2025-11-21 08:21:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763713310000|2025-11-21 08:21:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|8
1763713320000|2025-11-21 08:22:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|4
1763713330000|2025-11-21 08:22:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|1
1763713340000|2025-11-21 08:22:20|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1763713360000|2025-11-21 08:22:40|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|11
1763713370000|2025-11-21 08:22:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763713380000|2025-11-21 08:23:00|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|3
1763713390000|2025-11-21 08:23:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763713400000|2025-11-21 08:23:20|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763713460000|2025-11-21 08:24:20|||||||||3
1763713520000|2025-11-21 08:25:20|||||||||1
1763713530000|2025-11-21 08:25:30|||||||||1
1763713550000|2025-11-21 08:25:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|195
1763713560000|2025-11-21 08:26:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763713570000|2025-11-21 08:26:10|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|16
1763713580000|2025-11-21 08:26:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1763713600000|2025-11-21 08:26:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|1
1763713610000|2025-11-21 08:26:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763713620000|2025-11-21 08:27:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|38
1763713650000|2025-11-21 08:27:30|||||||||13
1763713670000|2025-11-21 08:27:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1763713680000|2025-11-21 08:28:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|90
1763713700000|2025-11-21 08:28:20|||||||||50
1763713730000|2025-11-21 08:28:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|20
1763713740000|2025-11-21 08:29:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1763713760000|2025-11-21 08:29:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1763713770000|2025-11-21 08:29:30|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|11
1763713790000|2025-11-21 08:29:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1763713800000|2025-11-21 08:30:00|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|20
1763713820000|2025-11-21 08:30:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1763713830000|2025-11-21 08:30:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763713850000|2025-11-21 08:30:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|2
1763713860000|2025-11-21 08:31:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1763713870000|2025-11-21 08:31:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|4
1763713880000|2025-11-21 08:31:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763713970000|2025-11-21 08:32:50|||||||||2
1763714010000|2025-11-21 08:33:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|24
1763714040000|2025-11-21 08:34:00|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|8
1763714080000|2025-11-21 08:34:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763714090000|2025-11-21 08:34:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|3
1763714100000|2025-11-21 08:35:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|12
1763714130000|2025-11-21 08:35:30|21.2|21.12|21.2|21.12|21.2|21.12|21.15|21.07|52
1763714140000|2025-11-21 08:35:40|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|28
1763714170000|2025-11-21 08:36:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|30
1763714180000|2025-11-21 08:36:20|||||||||1
1763714210000|2025-11-21 08:36:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763714220000|2025-11-21 08:37:00|21.27|21.19|21.25|21.17|21.29|21.21|21.25|21.17|45
1763714230000|2025-11-21 08:37:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|7
1763714240000|2025-11-21 08:37:20|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|0
1763714250000|2025-11-21 08:37:30|||||||||1
1763714270000|2025-11-21 08:37:50|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|121
1763714280000|2025-11-21 08:38:00|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|9
1763714290000|2025-11-21 08:38:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763714310000|2025-11-21 08:38:30|21.16|21.08|21.18|21.1|21.2|21.12|21.16|21.08|7
1763714320000|2025-11-21 08:38:40|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1763714330000|2025-11-21 08:38:50|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1763714340000|2025-11-21 08:39:00|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|1
1763714350000|2025-11-21 08:39:10|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1763714370000|2025-11-21 08:39:30|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|4
1763714420000|2025-11-21 08:40:20|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1763714430000|2025-11-21 08:40:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|2
1763714450000|2025-11-21 08:40:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763714460000|2025-11-21 08:41:00|||||||||1
1763714470000|2025-11-21 08:41:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|2
1763714480000|2025-11-21 08:41:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763714590000|2025-11-21 08:43:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|2
1763714610000|2025-11-21 08:43:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1763714630000|2025-11-21 08:43:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763714650000|2025-11-21 08:44:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1763714660000|2025-11-21 08:44:20|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|3
1763714670000|2025-11-21 08:44:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763714680000|2025-11-21 08:44:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|1
1763714690000|2025-11-21 08:44:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1763714700000|2025-11-21 08:45:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|12
1763714710000|2025-11-21 08:45:10|21.11|21.03|21.13|21.05|21.15|21.07|21.11|21.03|4
1763714740000|2025-11-21 08:45:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1763714750000|2025-11-21 08:45:50|||||||||1
1763714760000|2025-11-21 08:46:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|12
1763714770000|2025-11-21 08:46:10|||||||||1
1763714790000|2025-11-21 08:46:30|||||||||2
1763714810000|2025-11-21 08:46:50|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|38
1763714830000|2025-11-21 08:47:10|||||||||2
1763714870000|2025-11-21 08:47:50|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|28
1763714880000|2025-11-21 08:48:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1763714890000|2025-11-21 08:48:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|9
1763714900000|2025-11-21 08:48:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1763714910000|2025-11-21 08:48:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763714920000|2025-11-21 08:48:40|||||||||1
1763714940000|2025-11-21 08:49:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|119
1763714990000|2025-11-21 08:49:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|134
1763715000000|2025-11-21 08:50:00|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|9
1763715010000|2025-11-21 08:50:10|21.03|20.95|21.03|20.95|21.06|20.98|21.03|20.95|1
1763715020000|2025-11-21 08:50:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|4
1763715040000|2025-11-21 08:50:40|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|19
1763715050000|2025-11-21 08:50:50|21.01|20.93|21.03|20.95|21.06|20.98|21.01|20.93|6
1763715060000|2025-11-21 08:51:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|28
1763715070000|2025-11-21 08:51:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763715120000|2025-11-21 08:52:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|29
1763715130000|2025-11-21 08:52:10|||||||||1
1763715180000|2025-11-21 08:53:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|34
1763715190000|2025-11-21 08:53:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1763715210000|2025-11-21 08:53:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|51
1763715270000|2025-11-21 08:54:30|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|71
1763715280000|2025-11-21 08:54:40|||||||||1
1763715300000|2025-11-21 08:55:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|87
1763715330000|2025-11-21 08:55:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|25
1763715340000|2025-11-21 08:55:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1763715360000|2025-11-21 08:56:00|||||||||1
1763715380000|2025-11-21 08:56:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1763715390000|2025-11-21 08:56:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1763715400000|2025-11-21 08:56:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|25
1763715410000|2025-11-21 08:56:50|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|81
1763715530000|2025-11-21 08:58:50|||||||||72
1763715550000|2025-11-21 08:59:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763715570000|2025-11-21 08:59:30|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|1
1763715580000|2025-11-21 08:59:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1763715600000|2025-11-21 09:00:00|||||||||1
1763715610000|2025-11-21 09:00:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1763715630000|2025-11-21 09:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763715670000|2025-11-21 09:01:10|||||||||2
1763715680000|2025-11-21 09:01:20|20.87|20.79|20.89|20.81|20.91|20.83|20.87|20.79|46
1763715690000|2025-11-21 09:01:30|20.91|20.83|20.89|20.81|20.91|20.83|20.87|20.79|0
1763715700000|2025-11-21 09:01:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1763715710000|2025-11-21 09:01:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763715720000|2025-11-21 09:02:00|20.89|20.81|20.87|20.79|20.91|20.83|20.87|20.79|0
1763715750000|2025-11-21 09:02:30|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1763715760000|2025-11-21 09:02:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1763715770000|2025-11-21 09:02:50|20.91|20.83|20.89|20.81|20.91|20.83|20.87|20.79|0
1763715780000|2025-11-21 09:03:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763715800000|2025-11-21 09:03:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|5
1763715830000|2025-11-21 09:03:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|66
1763715840000|2025-11-21 09:04:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1763715850000|2025-11-21 09:04:10|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|1
1763715860000|2025-11-21 09:04:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1763715870000|2025-11-21 09:04:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763715880000|2025-11-21 09:04:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1763715900000|2025-11-21 09:05:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|12
1763715910000|2025-11-21 09:05:10|20.84|20.76|20.86|20.78|20.86|20.78|20.82|20.74|20
1763715920000|2025-11-21 09:05:20|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|0
1763715930000|2025-11-21 09:05:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1763716000000|2025-11-21 09:06:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763716010000|2025-11-21 09:06:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1763716020000|2025-11-21 09:07:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|1
1763716040000|2025-11-21 09:07:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|6
1763716050000|2025-11-21 09:07:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1763716060000|2025-11-21 09:07:40|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1763716070000|2025-11-21 09:07:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1763716090000|2025-11-21 09:08:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1763716100000|2025-11-21 09:08:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1763716110000|2025-11-21 09:08:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1763716120000|2025-11-21 09:08:40|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1763716130000|2025-11-21 09:08:50|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|1
1763716140000|2025-11-21 09:09:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1763716150000|2025-11-21 09:09:10|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1763716200000|2025-11-21 09:10:00|||||||||11
1763716220000|2025-11-21 09:10:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1763716240000|2025-11-21 09:10:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763716250000|2025-11-21 09:10:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1763716260000|2025-11-21 09:11:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763716270000|2025-11-21 09:11:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|5
1763716280000|2025-11-21 09:11:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763716390000|2025-11-21 09:13:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1763716400000|2025-11-21 09:13:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1763716410000|2025-11-21 09:13:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1763716450000|2025-11-21 09:14:10|||||||||2
1763716490000|2025-11-21 09:14:50|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|110
1763716500000|2025-11-21 09:15:00|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|19
1763716510000|2025-11-21 09:15:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|5
1763716520000|2025-11-21 09:15:20|20.87|20.79|20.89|20.81|20.91|20.83|20.87|20.79|0
1763716530000|2025-11-21 09:15:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763716540000|2025-11-21 09:15:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|14
1763716550000|2025-11-21 09:15:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1763716560000|2025-11-21 09:16:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1763716580000|2025-11-21 09:16:20|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763716590000|2025-11-21 09:16:30|20.89|20.81|20.91|20.83|20.91|20.83|20.87|20.79|0
1763716610000|2025-11-21 09:16:50|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|18
1763716640000|2025-11-21 09:17:20|20.93|20.85|20.93|20.85|20.94|20.86|20.91|20.83|2
1763716650000|2025-11-21 09:17:30|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|1
1763716660000|2025-11-21 09:17:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763716680000|2025-11-21 09:18:00|||||||||50
1763716690000|2025-11-21 09:18:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1763716720000|2025-11-21 09:18:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763716740000|2025-11-21 09:19:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|0
1763716760000|2025-11-21 09:19:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763716770000|2025-11-21 09:19:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763716780000|2025-11-21 09:19:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763716790000|2025-11-21 09:19:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1763716800000|2025-11-21 09:20:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|182
1763716810000|2025-11-21 09:20:10|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|0
1763716820000|2025-11-21 09:20:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|13
1763716830000|2025-11-21 09:20:30|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|11
1763716840000|2025-11-21 09:20:40|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|1
1763716850000|2025-11-21 09:20:50|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1763716860000|2025-11-21 09:21:00|||||||||3
1763716870000|2025-11-21 09:21:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|10
1763716880000|2025-11-21 09:21:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1763716890000|2025-11-21 09:21:30|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1763716900000|2025-11-21 09:21:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|257
1763716910000|2025-11-21 09:21:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|37
1763716930000|2025-11-21 09:22:10|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|1
1763716940000|2025-11-21 09:22:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763717000000|2025-11-21 09:23:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1763717010000|2025-11-21 09:23:30|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1763717020000|2025-11-21 09:23:40|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|0
1763717030000|2025-11-21 09:23:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763717040000|2025-11-21 09:24:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1763717050000|2025-11-21 09:24:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1763717060000|2025-11-21 09:24:20|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|0
1763717080000|2025-11-21 09:24:40|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|1
1763717090000|2025-11-21 09:24:50|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|0
1763717100000|2025-11-21 09:25:00|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|10
1763717110000|2025-11-21 09:25:10|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1763717160000|2025-11-21 09:26:00|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|14
1763717180000|2025-11-21 09:26:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763717190000|2025-11-21 09:26:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|1
1763717200000|2025-11-21 09:26:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1763717210000|2025-11-21 09:26:50|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717220000|2025-11-21 09:27:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1763717230000|2025-11-21 09:27:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717260000|2025-11-21 09:27:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|5
1763717270000|2025-11-21 09:27:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717280000|2025-11-21 09:28:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|15
1763717290000|2025-11-21 09:28:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1763717300000|2025-11-21 09:28:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1763717330000|2025-11-21 09:28:50|||||||||1
1763717340000|2025-11-21 09:29:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1763717370000|2025-11-21 09:29:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|3
1763717380000|2025-11-21 09:29:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717390000|2025-11-21 09:29:50|||||||||2
1763717400000|2025-11-21 09:30:00|||||||||12
1763717420000|2025-11-21 09:30:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1763717430000|2025-11-21 09:30:30|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1763717440000|2025-11-21 09:30:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717450000|2025-11-21 09:30:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717510000|2025-11-21 09:31:50|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|2
1763717520000|2025-11-21 09:32:00|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|10
1763717530000|2025-11-21 09:32:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1763717540000|2025-11-21 09:32:20|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1763717550000|2025-11-21 09:32:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|25
1763717570000|2025-11-21 09:32:50|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|1
1763717600000|2025-11-21 09:33:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1763717610000|2025-11-21 09:33:30|||||||||1
1763717680000|2025-11-21 09:34:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|25
1763717690000|2025-11-21 09:34:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763717700000|2025-11-21 09:35:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|36
1763717710000|2025-11-21 09:35:10|||||||||3
1763717720000|2025-11-21 09:35:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763717730000|2025-11-21 09:35:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1763717760000|2025-11-21 09:36:00|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1763717790000|2025-11-21 09:36:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|16
1763717800000|2025-11-21 09:36:40|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1763717810000|2025-11-21 09:36:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1763717820000|2025-11-21 09:37:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763717860000|2025-11-21 09:37:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|8
1763717870000|2025-11-21 09:37:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1763717880000|2025-11-21 09:38:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1763717890000|2025-11-21 09:38:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1763717900000|2025-11-21 09:38:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763717920000|2025-11-21 09:38:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|1
1763717930000|2025-11-21 09:38:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1763717980000|2025-11-21 09:39:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|3
1763717990000|2025-11-21 09:39:50|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763718000000|2025-11-21 09:40:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1763718070000|2025-11-21 09:41:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763718080000|2025-11-21 09:41:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1763718100000|2025-11-21 09:41:40|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|11
1763718120000|2025-11-21 09:42:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1763718150000|2025-11-21 09:42:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|3
1763718160000|2025-11-21 09:42:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763718190000|2025-11-21 09:43:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|13
1763718200000|2025-11-21 09:43:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763718230000|2025-11-21 09:43:50|||||||||1
1763718250000|2025-11-21 09:44:10|||||||||11
1763718270000|2025-11-21 09:44:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|11
1763718290000|2025-11-21 09:44:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763718300000|2025-11-21 09:45:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|28
1763718360000|2025-11-21 09:46:00|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|2
1763718370000|2025-11-21 09:46:10|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1763718380000|2025-11-21 09:46:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|0
1763718390000|2025-11-21 09:46:30|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|0
1763718480000|2025-11-21 09:48:00|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|33
1763718490000|2025-11-21 09:48:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|2
1763718500000|2025-11-21 09:48:20|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|0
1763718510000|2025-11-21 09:48:30|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1763718540000|2025-11-21 09:49:00|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1763718560000|2025-11-21 09:49:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1763718570000|2025-11-21 09:49:30|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1763718580000|2025-11-21 09:49:40|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1763718590000|2025-11-21 09:49:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1763718600000|2025-11-21 09:50:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1763718670000|2025-11-21 09:51:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1763718690000|2025-11-21 09:51:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1763718700000|2025-11-21 09:51:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1763718710000|2025-11-21 09:51:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763718810000|2025-11-21 09:53:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|5
1763718830000|2025-11-21 09:53:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|20
1763718840000|2025-11-21 09:54:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763718850000|2025-11-21 09:54:10|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|16
1763718860000|2025-11-21 09:54:20|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|4
1763718870000|2025-11-21 09:54:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1763718880000|2025-11-21 09:54:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1763718890000|2025-11-21 09:54:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1763718900000|2025-11-21 09:55:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|11
1763718930000|2025-11-21 09:55:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1763718970000|2025-11-21 09:56:10|||||||||1
1763719090000|2025-11-21 09:58:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|5
1763719100000|2025-11-21 09:58:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763719110000|2025-11-21 09:58:30|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1763719120000|2025-11-21 09:58:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763719140000|2025-11-21 09:59:00|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|3
1763719150000|2025-11-21 09:59:10|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|0
1763719160000|2025-11-21 09:59:20|||||||||11
1763719200000|2025-11-21 10:00:00|||||||||12
1763719210000|2025-11-21 10:00:10|21.32|21.24|21.32|21.24|21.34|21.26|21.3|21.22|11
1763719220000|2025-11-21 10:00:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1763719260000|2025-11-21 10:01:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|42
1763719290000|2025-11-21 10:01:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|4
1763719330000|2025-11-21 10:02:10|||||||||5
1763719350000|2025-11-21 10:02:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|5
1763719370000|2025-11-21 10:02:50|||||||||75
1763719380000|2025-11-21 10:03:00|21.46|21.38|21.46|21.38|21.46|21.38|21.44|21.36|10
1763719390000|2025-11-21 10:03:10|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|0
1763719400000|2025-11-21 10:03:20|21.47|21.39|21.46|21.38|21.47|21.39|21.44|21.36|0
1763719410000|2025-11-21 10:03:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1763719420000|2025-11-21 10:03:40|21.49|21.41|21.47|21.39|21.49|21.41|21.44|21.36|0
1763719430000|2025-11-21 10:03:50|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|2
1763719470000|2025-11-21 10:04:30|||||||||52
1763719480000|2025-11-21 10:04:40|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|13
1763719490000|2025-11-21 10:04:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|7
1763719500000|2025-11-21 10:05:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1763719520000|2025-11-21 10:05:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|15
1763719620000|2025-11-21 10:07:00|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|54
1763719640000|2025-11-21 10:07:20|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|0
1763719660000|2025-11-21 10:07:40|21.52|21.44|21.54|21.46|21.54|21.46|21.49|21.41|52
1763719670000|2025-11-21 10:07:50|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|27
1763719680000|2025-11-21 10:08:00|||||||||3
1763719690000|2025-11-21 10:08:10|||||||||2
1763719700000|2025-11-21 10:08:20|||||||||2
1763719710000|2025-11-21 10:08:30|21.44|21.36|21.54|21.46|21.54|21.46|21.44|21.36|51
1763719740000|2025-11-21 10:09:00|21.49|21.41|21.49|21.41|21.54|21.46|21.49|21.41|53
1763719750000|2025-11-21 10:09:10|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|7
1763719800000|2025-11-21 10:10:00|||||||||13
1763719810000|2025-11-21 10:10:10|21.49|21.41|21.49|21.41|21.52|21.44|21.49|21.41|101
1763719820000|2025-11-21 10:10:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|52
1763719830000|2025-11-21 10:10:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|48
1763719870000|2025-11-21 10:11:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|4
1763719880000|2025-11-21 10:11:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|8
1763719910000|2025-11-21 10:11:50|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|7
1763719920000|2025-11-21 10:12:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|6
1763719940000|2025-11-21 10:12:20|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1763719950000|2025-11-21 10:12:30|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|0
1763719960000|2025-11-21 10:12:40|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|45
1763719980000|2025-11-21 10:13:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1763720000000|2025-11-21 10:13:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|18
1763720010000|2025-11-21 10:13:30|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|78
1763720020000|2025-11-21 10:13:40|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|9
1763720030000|2025-11-21 10:13:50|21.4|21.32|21.42|21.34|21.44|21.36|21.4|21.32|6
1763720040000|2025-11-21 10:14:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|1
1763720050000|2025-11-21 10:14:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1763720060000|2025-11-21 10:14:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1763720090000|2025-11-21 10:14:50|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1763720100000|2025-11-21 10:15:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|14
1763720120000|2025-11-21 10:15:20|||||||||1
1763720130000|2025-11-21 10:15:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|64
1763720140000|2025-11-21 10:15:40|||||||||1
1763720160000|2025-11-21 10:16:00|||||||||10
1763720170000|2025-11-21 10:16:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|3
1763720180000|2025-11-21 10:16:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1763720220000|2025-11-21 10:17:00|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1763720240000|2025-11-21 10:17:20|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1763720250000|2025-11-21 10:17:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|0
1763720260000|2025-11-21 10:17:40|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|0
1763720270000|2025-11-21 10:17:50|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|71
1763720290000|2025-11-21 10:18:10|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1763720340000|2025-11-21 10:19:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|11
1763720380000|2025-11-21 10:19:40|||||||||2
1763720390000|2025-11-21 10:19:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|2
1763720400000|2025-11-21 10:20:00|21.51|21.43|21.51|21.43|21.53|21.45|21.49|21.41|19
1763720410000|2025-11-21 10:20:10|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|1
1763720420000|2025-11-21 10:20:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|3
1763720430000|2025-11-21 10:20:30|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|1
1763720440000|2025-11-21 10:20:40|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|50
1763720450000|2025-11-21 10:20:50|21.51|21.43|21.53|21.45|21.53|21.45|21.49|21.41|0
1763720540000|2025-11-21 10:22:20|||||||||1
1763720570000|2025-11-21 10:22:50|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|43
1763720580000|2025-11-21 10:23:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1763720590000|2025-11-21 10:23:10|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1763720600000|2025-11-21 10:23:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1763720620000|2025-11-21 10:23:40|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|1
1763720630000|2025-11-21 10:23:50|||||||||7
1763720640000|2025-11-21 10:24:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|63
1763720660000|2025-11-21 10:24:20|||||||||50
1763720690000|2025-11-21 10:24:50|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|8
1763720700000|2025-11-21 10:25:00|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|1
1763720730000|2025-11-21 10:25:30|21.48|21.4|21.51|21.43|21.53|21.45|21.48|21.4|13
1763720740000|2025-11-21 10:25:40|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|2
1763720750000|2025-11-21 10:25:50|21.49|21.41|21.49|21.41|21.51|21.43|21.49|21.41|0
1763720760000|2025-11-21 10:26:00|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|0
1763720770000|2025-11-21 10:26:10|21.53|21.45|21.53|21.45|21.53|21.45|21.51|21.43|0
1763720780000|2025-11-21 10:26:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|2
1763720810000|2025-11-21 10:26:50|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|0
1763720820000|2025-11-21 10:27:00|21.54|21.46|21.56|21.48|21.58|21.5|21.54|21.46|15
1763720830000|2025-11-21 10:27:10|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|0
1763720840000|2025-11-21 10:27:20|21.55|21.47|21.55|21.47|21.58|21.5|21.55|21.47|1
1763720850000|2025-11-21 10:27:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1763720860000|2025-11-21 10:27:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1763720870000|2025-11-21 10:27:50|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|0
1763720880000|2025-11-21 10:28:00|21.58|21.5|21.56|21.48|21.58|21.5|21.55|21.47|0
1763720890000|2025-11-21 10:28:10|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|0
1763720910000|2025-11-21 10:28:30|||||||||102
1763720930000|2025-11-21 10:28:50|||||||||6
1763720940000|2025-11-21 10:29:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|11
1763720950000|2025-11-21 10:29:10|||||||||9
1763720960000|2025-11-21 10:29:20|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|2
1763720990000|2025-11-21 10:29:50|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|9
1763721000000|2025-11-21 10:30:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|31
1763721040000|2025-11-21 10:30:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|31
1763721060000|2025-11-21 10:31:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|4
1763721070000|2025-11-21 10:31:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|2
1763721100000|2025-11-21 10:31:40|21.44|21.36|21.46|21.38|21.48|21.4|21.44|21.36|13
1763721110000|2025-11-21 10:31:50|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|2
1763721120000|2025-11-21 10:32:00|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|0
1763721130000|2025-11-21 10:32:10|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1763721150000|2025-11-21 10:32:30|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1763721160000|2025-11-21 10:32:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|4
1763721170000|2025-11-21 10:32:50|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|0
1763721190000|2025-11-21 10:33:10|21.43|21.35|21.37|21.29|21.43|21.35|21.37|21.29|81
1763721200000|2025-11-21 10:33:20|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|0
1763721210000|2025-11-21 10:33:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763721220000|2025-11-21 10:33:40|||||||||1
1763721230000|2025-11-21 10:33:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|11
1763721240000|2025-11-21 10:34:00|||||||||1
1763721260000|2025-11-21 10:34:20|21.37|21.29|21.32|21.24|21.39|21.31|21.32|21.24|32
1763721270000|2025-11-21 10:34:30|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1763721280000|2025-11-21 10:34:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763721300000|2025-11-21 10:35:00|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|14
1763721310000|2025-11-21 10:35:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|28
1763721320000|2025-11-21 10:35:20|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|1
1763721350000|2025-11-21 10:35:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1763721360000|2025-11-21 10:36:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1763721370000|2025-11-21 10:36:10|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763721380000|2025-11-21 10:36:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763721390000|2025-11-21 10:36:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|100
1763721440000|2025-11-21 10:37:20|||||||||2
1763721450000|2025-11-21 10:37:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763721460000|2025-11-21 10:37:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1763721470000|2025-11-21 10:37:50|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|1
1763721480000|2025-11-21 10:38:00|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|4
1763721510000|2025-11-21 10:38:30|21.21|21.13|21.2|21.12|21.23|21.15|21.2|21.12|1
1763721520000|2025-11-21 10:38:40|||||||||10
1763721530000|2025-11-21 10:38:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763721540000|2025-11-21 10:39:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|9
1763721570000|2025-11-21 10:39:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1763721580000|2025-11-21 10:39:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763721590000|2025-11-21 10:39:50|||||||||11
1763721600000|2025-11-21 10:40:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|21
1763721620000|2025-11-21 10:40:20|||||||||1
1763721630000|2025-11-21 10:40:30|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|10
1763721640000|2025-11-21 10:40:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763721660000|2025-11-21 10:41:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|3
1763721670000|2025-11-21 10:41:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763721690000|2025-11-21 10:41:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|20
1763721700000|2025-11-21 10:41:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|50
1763721710000|2025-11-21 10:41:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|10
1763721720000|2025-11-21 10:42:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1763721730000|2025-11-21 10:42:10|||||||||4
1763721750000|2025-11-21 10:42:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|50
1763721790000|2025-11-21 10:43:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|101
1763721800000|2025-11-21 10:43:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763721810000|2025-11-21 10:43:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|74
1763721820000|2025-11-21 10:43:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763722020000|2025-11-21 10:47:00|||||||||6
1763722040000|2025-11-21 10:47:20|||||||||2
1763722060000|2025-11-21 10:47:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|10
1763722070000|2025-11-21 10:47:50|||||||||153
1763722090000|2025-11-21 10:48:10|||||||||140
1763722100000|2025-11-21 10:48:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|6
1763722110000|2025-11-21 10:48:30|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|0
1763722130000|2025-11-21 10:48:50|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1763722140000|2025-11-21 10:49:00|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1763722150000|2025-11-21 10:49:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|3
1763722160000|2025-11-21 10:49:20|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|2
1763722170000|2025-11-21 10:49:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1763722180000|2025-11-21 10:49:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763722190000|2025-11-21 10:49:50|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|0
1763722200000|2025-11-21 10:50:00|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|20
1763722210000|2025-11-21 10:50:10|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|0
1763722220000|2025-11-21 10:50:20|21.32|21.24|21.32|21.24|21.35|21.27|21.32|21.24|17
1763722250000|2025-11-21 10:50:50|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|0
1763722270000|2025-11-21 10:51:10|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|1
1763722280000|2025-11-21 10:51:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763722310000|2025-11-21 10:51:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|33
1763722330000|2025-11-21 10:52:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1763722340000|2025-11-21 10:52:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763722380000|2025-11-21 10:53:00|||||||||1
1763722430000|2025-11-21 10:53:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|4
1763722440000|2025-11-21 10:54:00|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1763722450000|2025-11-21 10:54:10|21.22|21.14|21.2|21.12|21.23|21.15|21.2|21.12|0
1763722460000|2025-11-21 10:54:20|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|0
1763722470000|2025-11-21 10:54:30|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|0
1763722490000|2025-11-21 10:54:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1763722500000|2025-11-21 10:55:00|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763722540000|2025-11-21 10:55:40|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|2
1763722550000|2025-11-21 10:55:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763722640000|2025-11-21 10:57:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763722650000|2025-11-21 10:57:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763722670000|2025-11-21 10:57:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1763722680000|2025-11-21 10:58:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|2
1763722690000|2025-11-21 10:58:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763722700000|2025-11-21 10:58:20|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|2
1763722720000|2025-11-21 10:58:40|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|1
1763722730000|2025-11-21 10:58:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|2
1763722740000|2025-11-21 10:59:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1763722800000|2025-11-21 11:00:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|13
1763722810000|2025-11-21 11:00:10|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1763722820000|2025-11-21 11:00:20|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1763722850000|2025-11-21 11:00:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|14
1763722860000|2025-11-21 11:01:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|3
1763722870000|2025-11-21 11:01:10|21.15|21.07|21.16|21.08|21.18|21.1|21.15|21.07|0
1763722880000|2025-11-21 11:01:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763722920000|2025-11-21 11:02:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|42
1763722930000|2025-11-21 11:02:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1763722940000|2025-11-21 11:02:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763722960000|2025-11-21 11:02:40|||||||||32
1763723010000|2025-11-21 11:03:30|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|8
1763723020000|2025-11-21 11:03:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1763723030000|2025-11-21 11:03:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763723040000|2025-11-21 11:04:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763723060000|2025-11-21 11:04:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|12
1763723080000|2025-11-21 11:04:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|37
1763723090000|2025-11-21 11:04:50|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1763723100000|2025-11-21 11:05:00|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|17
1763723110000|2025-11-21 11:05:10|21.18|21.1|21.18|21.1|21.2|21.12|21.16|21.08|22
1763723120000|2025-11-21 11:05:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1763723130000|2025-11-21 11:05:30|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|0
1763723160000|2025-11-21 11:06:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|2
1763723190000|2025-11-21 11:06:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|6
1763723210000|2025-11-21 11:06:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1763723220000|2025-11-21 11:07:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|15
1763723230000|2025-11-21 11:07:10|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|0
1763723240000|2025-11-21 11:07:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|3
1763723250000|2025-11-21 11:07:30|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763723260000|2025-11-21 11:07:40|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1763723290000|2025-11-21 11:08:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|45
1763723300000|2025-11-21 11:08:20|21.08|21|21.13|21.05|21.13|21.05|21.08|21|74
1763723320000|2025-11-21 11:08:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763723330000|2025-11-21 11:08:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763723340000|2025-11-21 11:09:00|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|0
1763723350000|2025-11-21 11:09:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763723360000|2025-11-21 11:09:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763723370000|2025-11-21 11:09:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1763723470000|2025-11-21 11:11:10|||||||||2
1763723510000|2025-11-21 11:11:50|||||||||1
1763723590000|2025-11-21 11:13:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|42
1763723600000|2025-11-21 11:13:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1763723610000|2025-11-21 11:13:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763723650000|2025-11-21 11:14:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|29
1763723690000|2025-11-21 11:14:50|||||||||5
1763723700000|2025-11-21 11:15:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|15
1763723760000|2025-11-21 11:16:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|30
1763723770000|2025-11-21 11:16:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|4
1763723780000|2025-11-21 11:16:20|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|32
1763723790000|2025-11-21 11:16:30|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|4
1763723820000|2025-11-21 11:17:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|12
1763723850000|2025-11-21 11:17:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|40
1763723860000|2025-11-21 11:17:40|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|76
1763723870000|2025-11-21 11:17:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|20
1763723880000|2025-11-21 11:18:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|3
1763723900000|2025-11-21 11:18:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|55
1763724000000|2025-11-21 11:20:00|||||||||11
1763724020000|2025-11-21 11:20:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|22
1763724030000|2025-11-21 11:20:30|21.04|20.96|21.04|20.96|21.06|20.98|21.01|20.93|4
1763724040000|2025-11-21 11:20:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|2
1763724050000|2025-11-21 11:20:50|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|9
1763724100000|2025-11-21 11:21:40|||||||||52
1763724110000|2025-11-21 11:21:50|||||||||30
1763724130000|2025-11-21 11:22:10|||||||||63
1763724190000|2025-11-21 11:23:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|81
1763724200000|2025-11-21 11:23:20|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|10
1763724250000|2025-11-21 11:24:10|21.08|21|21.08|21|21.08|21|21.06|20.98|43
1763724260000|2025-11-21 11:24:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1763724270000|2025-11-21 11:24:30|21.08|21|21.11|21.03|21.11|21.03|21.08|21|36
1763724280000|2025-11-21 11:24:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1763724300000|2025-11-21 11:25:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1763724310000|2025-11-21 11:25:10|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1763724350000|2025-11-21 11:25:50|||||||||405
1763724370000|2025-11-21 11:26:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|61
1763724380000|2025-11-21 11:26:20|21.16|21.08|21.14|21.06|21.16|21.08|21.13|21.05|0
1763724390000|2025-11-21 11:26:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763724400000|2025-11-21 11:26:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763724410000|2025-11-21 11:26:50|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1763724430000|2025-11-21 11:27:10|21.13|21.05|21.13|21.05|21.16|21.08|21.11|21.03|41
1763724440000|2025-11-21 11:27:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763724450000|2025-11-21 11:27:30|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|1
1763724460000|2025-11-21 11:27:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|0
1763724470000|2025-11-21 11:27:50|21.13|21.05|21.13|21.05|21.16|21.08|21.13|21.05|0
1763724480000|2025-11-21 11:28:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|15
1763724530000|2025-11-21 11:28:50|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|20
1763724540000|2025-11-21 11:29:00|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1763724550000|2025-11-21 11:29:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1763724560000|2025-11-21 11:29:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763724620000|2025-11-21 11:30:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1763724630000|2025-11-21 11:30:30|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1763724640000|2025-11-21 11:30:40|21.15|21.07|21.11|21.03|21.15|21.07|21.11|21.03|35
1763724650000|2025-11-21 11:30:50|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|8
1763724730000|2025-11-21 11:32:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1763724760000|2025-11-21 11:32:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763724770000|2025-11-21 11:32:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|3
1763724820000|2025-11-21 11:33:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1763724830000|2025-11-21 11:33:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763724840000|2025-11-21 11:34:00|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|0
1763724850000|2025-11-21 11:34:10|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1763724900000|2025-11-21 11:35:00|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|13
1763724910000|2025-11-21 11:35:10|21.11|21.03|21.15|21.07|21.15|21.07|21.11|21.03|2
1763724920000|2025-11-21 11:35:20|21.13|21.05|21.13|21.05|21.15|21.07|21.11|21.03|2
1763724930000|2025-11-21 11:35:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763724950000|2025-11-21 11:35:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763724960000|2025-11-21 11:36:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1763724970000|2025-11-21 11:36:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763724980000|2025-11-21 11:36:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763724990000|2025-11-21 11:36:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|4
1763725000000|2025-11-21 11:36:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763725010000|2025-11-21 11:36:50|21.11|21.03|21.13|21.05|21.15|21.07|21.11|21.03|2
1763725020000|2025-11-21 11:37:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763725030000|2025-11-21 11:37:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1763725040000|2025-11-21 11:37:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763725070000|2025-11-21 11:37:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1763725090000|2025-11-21 11:38:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763725100000|2025-11-21 11:38:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1763725110000|2025-11-21 11:38:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763725130000|2025-11-21 11:38:50|||||||||3
1763725160000|2025-11-21 11:39:20|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1763725170000|2025-11-21 11:39:30|||||||||1
1763725200000|2025-11-21 11:40:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1763725220000|2025-11-21 11:40:20|21.11|21.03|21.15|21.07|21.16|21.08|21.11|21.03|5
1763725230000|2025-11-21 11:40:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1763725240000|2025-11-21 11:40:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|4
1763725250000|2025-11-21 11:40:50|21.18|21.1|21.2|21.12|21.2|21.12|21.16|21.08|7
1763725260000|2025-11-21 11:41:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763725270000|2025-11-21 11:41:10|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|12
1763725280000|2025-11-21 11:41:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763725290000|2025-11-21 11:41:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763725340000|2025-11-21 11:42:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|12
1763725400000|2025-11-21 11:43:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|3
1763725420000|2025-11-21 11:43:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|1
1763725430000|2025-11-21 11:43:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763725440000|2025-11-21 11:44:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1763725450000|2025-11-21 11:44:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763725500000|2025-11-21 11:45:00|||||||||11
1763725530000|2025-11-21 11:45:30|||||||||17
1763725580000|2025-11-21 11:46:20|21.18|21.1|21.16|21.08|21.2|21.12|21.16|21.08|97
1763725600000|2025-11-21 11:46:40|||||||||9
1763725620000|2025-11-21 11:47:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|32
1763725640000|2025-11-21 11:47:20|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|25
1763725650000|2025-11-21 11:47:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|31
1763725660000|2025-11-21 11:47:40|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|32
1763725720000|2025-11-21 11:48:40|||||||||1
1763725750000|2025-11-21 11:49:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1763725790000|2025-11-21 11:49:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|6
1763725800000|2025-11-21 11:50:00|||||||||8
1763725810000|2025-11-21 11:50:10|||||||||4
1763725830000|2025-11-21 11:50:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|3
1763725840000|2025-11-21 11:50:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|5
1763725850000|2025-11-21 11:50:50|21.34|21.26|21.35|21.27|21.35|21.27|21.32|21.24|0
1763725880000|2025-11-21 11:51:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|14
1763725890000|2025-11-21 11:51:30|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|5
1763725900000|2025-11-21 11:51:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|13
1763725910000|2025-11-21 11:51:50|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|2
1763725930000|2025-11-21 11:52:10|21.39|21.31|21.4|21.32|21.4|21.32|21.37|21.29|0
1763725980000|2025-11-21 11:53:00|||||||||1
1763725990000|2025-11-21 11:53:10|||||||||2
1763726000000|2025-11-21 11:53:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1763726020000|2025-11-21 11:53:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1763726070000|2025-11-21 11:54:30|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|55
1763726080000|2025-11-21 11:54:40|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1763726090000|2025-11-21 11:54:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1763726110000|2025-11-21 11:55:10|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1763726200000|2025-11-21 11:56:40|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|28
1763726220000|2025-11-21 11:57:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|27
1763726240000|2025-11-21 11:57:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|30
1763726250000|2025-11-21 11:57:30|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1763726260000|2025-11-21 11:57:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1763726270000|2025-11-21 11:57:50|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1763726280000|2025-11-21 11:58:00|21.3|21.22|21.32|21.24|21.32|21.24|21.3|21.22|100
1763726290000|2025-11-21 11:58:10|21.35|21.27|21.32|21.24|21.35|21.27|21.32|21.24|0
1763726300000|2025-11-21 11:58:20|||||||||9
1763726320000|2025-11-21 11:58:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763726330000|2025-11-21 11:58:50|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1763726390000|2025-11-21 11:59:50|||||||||1
1763726400000|2025-11-21 12:00:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|64
1763726430000|2025-11-21 12:00:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|2
1763726490000|2025-11-21 12:01:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|18
1763726500000|2025-11-21 12:01:40|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1763726510000|2025-11-21 12:01:50|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|2
1763726520000|2025-11-21 12:02:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|8
1763726540000|2025-11-21 12:02:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1763726550000|2025-11-21 12:02:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763726570000|2025-11-21 12:02:50|21.2|21.12|21.18|21.1|21.2|21.12|21.16|21.08|7
1763726580000|2025-11-21 12:03:00|21.16|21.08|21.2|21.12|21.2|21.12|21.16|21.08|3
1763726590000|2025-11-21 12:03:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|8
1763726600000|2025-11-21 12:03:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763726630000|2025-11-21 12:03:50|||||||||2
1763726640000|2025-11-21 12:04:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1763726660000|2025-11-21 12:04:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1763726670000|2025-11-21 12:04:30|21.2|21.12|21.22|21.14|21.25|21.17|21.18|21.1|6
1763726680000|2025-11-21 12:04:40|21.25|21.17|21.23|21.15|21.25|21.17|21.22|21.14|0
1763726690000|2025-11-21 12:04:50|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1763726720000|2025-11-21 12:05:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763726740000|2025-11-21 12:05:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|37
1763726770000|2025-11-21 12:06:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|17
1763726780000|2025-11-21 12:06:20|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1763726790000|2025-11-21 12:06:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763726810000|2025-11-21 12:06:50|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|1
1763726820000|2025-11-21 12:07:00|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|1
1763726830000|2025-11-21 12:07:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1763726840000|2025-11-21 12:07:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763726850000|2025-11-21 12:07:30|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|4
1763726860000|2025-11-21 12:07:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1763726880000|2025-11-21 12:08:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|2
1763726890000|2025-11-21 12:08:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1763726940000|2025-11-21 12:09:00|||||||||1
1763726980000|2025-11-21 12:09:40|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|9
1763727000000|2025-11-21 12:10:00|||||||||11
1763727060000|2025-11-21 12:11:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|2
1763727090000|2025-11-21 12:11:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|27
1763727100000|2025-11-21 12:11:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763727110000|2025-11-21 12:11:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|30
1763727120000|2025-11-21 12:12:00|||||||||1
1763727220000|2025-11-21 12:13:40|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|13
1763727230000|2025-11-21 12:13:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|43
1763727240000|2025-11-21 12:14:00|21.27|21.19|21.27|21.19|21.29|21.21|21.25|21.17|1
1763727250000|2025-11-21 12:14:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|159
1763727260000|2025-11-21 12:14:20|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|93
1763727280000|2025-11-21 12:14:40|21.23|21.15|21.23|21.15|21.23|21.15|21.2|21.12|1
1763727290000|2025-11-21 12:14:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1763727300000|2025-11-21 12:15:00|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1763727310000|2025-11-21 12:15:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|5
1763727320000|2025-11-21 12:15:20|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|1
1763727340000|2025-11-21 12:15:40|||||||||7
1763727350000|2025-11-21 12:15:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|1
1763727380000|2025-11-21 12:16:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|7
1763727450000|2025-11-21 12:17:30|||||||||7
1763727500000|2025-11-21 12:18:20|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|54
1763727510000|2025-11-21 12:18:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763727520000|2025-11-21 12:18:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1763727530000|2025-11-21 12:18:50|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1763727540000|2025-11-21 12:19:00|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1763727550000|2025-11-21 12:19:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1763727560000|2025-11-21 12:19:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1763727570000|2025-11-21 12:19:30|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|0
1763727580000|2025-11-21 12:19:40|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|0
1763727600000|2025-11-21 12:20:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|27
1763727610000|2025-11-21 12:20:10|||||||||1
1763727640000|2025-11-21 12:20:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|3
1763727690000|2025-11-21 12:21:30|21.32|21.24|21.34|21.26|21.34|21.26|21.3|21.22|40
1763727700000|2025-11-21 12:21:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763727800000|2025-11-21 12:23:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|8
1763727810000|2025-11-21 12:23:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1763727820000|2025-11-21 12:23:40|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|1
1763727830000|2025-11-21 12:23:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1763727840000|2025-11-21 12:24:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1763727850000|2025-11-21 12:24:10|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|16
1763727860000|2025-11-21 12:24:20|21.38|21.3|21.4|21.32|21.4|21.32|21.37|21.29|0
1763727870000|2025-11-21 12:24:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|3
1763727890000|2025-11-21 12:24:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|52
1763727900000|2025-11-21 12:25:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|61
1763727920000|2025-11-21 12:25:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|15
1763727930000|2025-11-21 12:25:30|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|0
1763727940000|2025-11-21 12:25:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1763727950000|2025-11-21 12:25:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763728000000|2025-11-21 12:26:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|37
1763728010000|2025-11-21 12:26:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|35
1763728020000|2025-11-21 12:27:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|3
1763728030000|2025-11-21 12:27:10|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|1
1763728060000|2025-11-21 12:27:40|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|15
1763728070000|2025-11-21 12:27:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1763728080000|2025-11-21 12:28:00|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1763728090000|2025-11-21 12:28:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|97
1763728120000|2025-11-21 12:28:40|21.4|21.32|21.37|21.29|21.4|21.32|21.35|21.27|145
1763728140000|2025-11-21 12:29:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763728150000|2025-11-21 12:29:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|31
1763728160000|2025-11-21 12:29:20|21.37|21.29|21.38|21.3|21.38|21.3|21.35|21.27|0
1763728170000|2025-11-21 12:29:30|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|4
1763728180000|2025-11-21 12:29:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|17
1763728190000|2025-11-21 12:29:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1763728200000|2025-11-21 12:30:00|21.39|21.31|21.08|21|21.39|21.31|21.08|21|278
1763728210000|2025-11-21 12:30:10|21.1|21.02|21.03|20.95|21.11|21.03|21.01|20.93|61
1763728220000|2025-11-21 12:30:20|21.01|20.93|21.06|20.98|21.06|20.98|21.01|20.93|2
1763728230000|2025-11-21 12:30:30|21.08|21|21.08|21|21.11|21.03|21.06|20.98|2
1763728240000|2025-11-21 12:30:40|21.06|20.98|21.1|21.02|21.1|21.02|21.01|20.93|1
1763728250000|2025-11-21 12:30:50|21.11|21.03|21.11|21.03|21.15|21.07|21.08|21|5
1763728260000|2025-11-21 12:31:00|21.13|21.05|21.13|21.05|21.16|21.08|21.11|21.03|3
1763728270000|2025-11-21 12:31:10|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1763728280000|2025-11-21 12:31:20|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|11
1763728290000|2025-11-21 12:31:30|21.16|21.08|21.15|21.07|21.18|21.1|21.15|21.07|0
1763728300000|2025-11-21 12:31:40|21.13|21.05|21.06|20.98|21.13|21.05|21.06|20.98|86
1763728310000|2025-11-21 12:31:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|8
1763728320000|2025-11-21 12:32:00|21.04|20.96|21.11|21.03|21.11|21.03|21.04|20.96|40
1763728330000|2025-11-21 12:32:10|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|16
1763728340000|2025-11-21 12:32:20|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|0
1763728350000|2025-11-21 12:32:30|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|3
1763728360000|2025-11-21 12:32:40|21.15|21.07|21.13|21.05|21.15|21.07|21.11|21.03|0
1763728370000|2025-11-21 12:32:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1763728390000|2025-11-21 12:33:10|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|3
1763728400000|2025-11-21 12:33:20|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|10
1763728410000|2025-11-21 12:33:30|21.13|21.05|21.16|21.08|21.16|21.08|21.11|21.03|0
1763728420000|2025-11-21 12:33:40|21.11|21.03|21.11|21.03|21.16|21.08|21.11|21.03|35
1763728430000|2025-11-21 12:33:50|||||||||1
1763728440000|2025-11-21 12:34:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|26
1763728450000|2025-11-21 12:34:10|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|2
1763728460000|2025-11-21 12:34:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1763728470000|2025-11-21 12:34:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1763728480000|2025-11-21 12:34:40|21.08|21|21.08|21|21.08|21|21.06|20.98|13
1763728490000|2025-11-21 12:34:50|21.1|21.02|21.08|21|21.11|21.03|21.08|21|16
1763728500000|2025-11-21 12:35:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|12
1763728510000|2025-11-21 12:35:10|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1763728520000|2025-11-21 12:35:20|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|24
1763728530000|2025-11-21 12:35:30|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|25
1763728560000|2025-11-21 12:36:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1763728570000|2025-11-21 12:36:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|37
1763728580000|2025-11-21 12:36:20|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|3
1763728600000|2025-11-21 12:36:40|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|16
1763728620000|2025-11-21 12:37:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|23
1763728630000|2025-11-21 12:37:10|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|8
1763728640000|2025-11-21 12:37:20|20.96|20.88|20.94|20.86|20.96|20.88|20.91|20.83|13
1763728650000|2025-11-21 12:37:30|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|3
1763728660000|2025-11-21 12:37:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763728700000|2025-11-21 12:38:20|||||||||8
1763728710000|2025-11-21 12:38:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|61
1763728720000|2025-11-21 12:38:40|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1763728730000|2025-11-21 12:38:50|||||||||9
1763728790000|2025-11-21 12:39:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|7
1763728800000|2025-11-21 12:40:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|9
1763728810000|2025-11-21 12:40:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763728820000|2025-11-21 12:40:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|7
1763728830000|2025-11-21 12:40:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|40
1763728840000|2025-11-21 12:40:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|37
1763728850000|2025-11-21 12:40:50|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|218
1763728860000|2025-11-21 12:41:00|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|1
1763728870000|2025-11-21 12:41:10|||||||||8
1763728890000|2025-11-21 12:41:30|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|27
1763728900000|2025-11-21 12:41:40|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|2
1763728910000|2025-11-21 12:41:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|26
1763728920000|2025-11-21 12:42:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1763728930000|2025-11-21 12:42:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|15
1763728940000|2025-11-21 12:42:20|20.87|20.79|20.89|20.81|20.89|20.81|20.86|20.78|0
1763728950000|2025-11-21 12:42:30|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|0
1763728960000|2025-11-21 12:42:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1763728970000|2025-11-21 12:42:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1763728980000|2025-11-21 12:43:00|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|27
1763728990000|2025-11-21 12:43:10|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|6
1763729000000|2025-11-21 12:43:20|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|0
1763729010000|2025-11-21 12:43:30|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|8
1763729020000|2025-11-21 12:43:40|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|28
1763729030000|2025-11-21 12:43:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1763729050000|2025-11-21 12:44:10|20.81|20.73|20.79|20.71|20.81|20.73|20.77|20.69|13
1763729060000|2025-11-21 12:44:20|20.81|20.73|20.79|20.71|20.82|20.74|20.79|20.71|0
1763729070000|2025-11-21 12:44:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1763729080000|2025-11-21 12:44:40|20.77|20.69|20.79|20.71|20.81|20.73|20.77|20.69|5
1763729090000|2025-11-21 12:44:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|1
1763729100000|2025-11-21 12:45:00|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|12
1763729130000|2025-11-21 12:45:30|||||||||4
1763729140000|2025-11-21 12:45:40|||||||||76
1763729150000|2025-11-21 12:45:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|36
1763729160000|2025-11-21 12:46:00|||||||||9
1763729180000|2025-11-21 12:46:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|8
1763729190000|2025-11-21 12:46:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|20
1763729240000|2025-11-21 12:47:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|6
1763729250000|2025-11-21 12:47:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763729260000|2025-11-21 12:47:40|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|9
1763729270000|2025-11-21 12:47:50|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|3
1763729280000|2025-11-21 12:48:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1763729300000|2025-11-21 12:48:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|4
1763729310000|2025-11-21 12:48:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763729320000|2025-11-21 12:48:40|20.69|20.61|20.69|20.61|20.72|20.64|20.67|20.59|2
1763729330000|2025-11-21 12:48:50|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|0
1763729340000|2025-11-21 12:49:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|23
1763729350000|2025-11-21 12:49:10|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1763729370000|2025-11-21 12:49:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|4
1763729380000|2025-11-21 12:49:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|3
1763729400000|2025-11-21 12:50:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763729420000|2025-11-21 12:50:20|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|15
1763729430000|2025-11-21 12:50:30|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|5
1763729460000|2025-11-21 12:51:00|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|33
1763729470000|2025-11-21 12:51:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763729510000|2025-11-21 12:51:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1763729520000|2025-11-21 12:52:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763729550000|2025-11-21 12:52:30|||||||||80
1763729560000|2025-11-21 12:52:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|10
1763729570000|2025-11-21 12:52:50|20.62|20.54|20.6|20.52|20.62|20.54|20.58|20.5|23
1763729580000|2025-11-21 12:53:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1763729590000|2025-11-21 12:53:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|42
1763729640000|2025-11-21 12:54:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|11
1763729660000|2025-11-21 12:54:20|||||||||2
1763729680000|2025-11-21 12:54:40|||||||||1
1763729700000|2025-11-21 12:55:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|14
1763729710000|2025-11-21 12:55:10|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|23
1763729720000|2025-11-21 12:55:20|||||||||75
1763729730000|2025-11-21 12:55:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|10
1763729740000|2025-11-21 12:55:40|||||||||4
1763729750000|2025-11-21 12:55:50|||||||||2
1763729760000|2025-11-21 12:56:00|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|74
1763729780000|2025-11-21 12:56:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|11
1763729790000|2025-11-21 12:56:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|21
1763729800000|2025-11-21 12:56:40|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|20
1763729810000|2025-11-21 12:56:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1763729820000|2025-11-21 12:57:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|21
1763729830000|2025-11-21 12:57:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763729840000|2025-11-21 12:57:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1763729870000|2025-11-21 12:57:50|||||||||1
1763729880000|2025-11-21 12:58:00|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|3
1763729890000|2025-11-21 12:58:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763729930000|2025-11-21 12:58:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1763729940000|2025-11-21 12:59:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1763729950000|2025-11-21 12:59:10|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|21
1763729960000|2025-11-21 12:59:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|70
1763729970000|2025-11-21 12:59:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|32
1763729980000|2025-11-21 12:59:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763730000000|2025-11-21 13:00:00|||||||||1
1763730010000|2025-11-21 13:00:10|||||||||2
1763730030000|2025-11-21 13:00:30|||||||||1
1763730050000|2025-11-21 13:00:50|||||||||3
1763730060000|2025-11-21 13:01:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1763730070000|2025-11-21 13:01:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|21
1763730080000|2025-11-21 13:01:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763730140000|2025-11-21 13:02:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|34
1763730150000|2025-11-21 13:02:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|9
1763730160000|2025-11-21 13:02:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1763730170000|2025-11-21 13:02:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|28
1763730180000|2025-11-21 13:03:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1763730210000|2025-11-21 13:03:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|27
1763730220000|2025-11-21 13:03:40|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1763730230000|2025-11-21 13:03:50|||||||||9
1763730240000|2025-11-21 13:04:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|30
1763730250000|2025-11-21 13:04:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|50
1763730260000|2025-11-21 13:04:20|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1763730270000|2025-11-21 13:04:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1763730280000|2025-11-21 13:04:40|||||||||50
1763730290000|2025-11-21 13:04:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763730300000|2025-11-21 13:05:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763730310000|2025-11-21 13:05:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1763730320000|2025-11-21 13:05:20|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|2
1763730330000|2025-11-21 13:05:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|9
1763730340000|2025-11-21 13:05:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1763730360000|2025-11-21 13:06:00|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|0
1763730370000|2025-11-21 13:06:10|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|0
1763730450000|2025-11-21 13:07:30|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1763730460000|2025-11-21 13:07:40|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|9
1763730480000|2025-11-21 13:08:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1763730490000|2025-11-21 13:08:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763730520000|2025-11-21 13:08:40|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|13
1763730540000|2025-11-21 13:09:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1763730550000|2025-11-21 13:09:10|20.71|20.63|20.74|20.66|20.76|20.68|20.71|20.63|2
1763730590000|2025-11-21 13:09:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|76
1763730600000|2025-11-21 13:10:00|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|11
1763730620000|2025-11-21 13:10:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763730630000|2025-11-21 13:10:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763730640000|2025-11-21 13:10:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1763730660000|2025-11-21 13:11:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|43
1763730670000|2025-11-21 13:11:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763730680000|2025-11-21 13:11:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1763730690000|2025-11-21 13:11:30|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1763730700000|2025-11-21 13:11:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|37
1763730740000|2025-11-21 13:12:20|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|23
1763730750000|2025-11-21 13:12:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|242
1763730760000|2025-11-21 13:12:40|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|49
1763730780000|2025-11-21 13:13:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763730800000|2025-11-21 13:13:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|57
1763730830000|2025-11-21 13:13:50|||||||||88
1763730860000|2025-11-21 13:14:20|||||||||1
1763730910000|2025-11-21 13:15:10|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|14
1763730930000|2025-11-21 13:15:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763730940000|2025-11-21 13:15:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1763730950000|2025-11-21 13:15:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|3
1763730960000|2025-11-21 13:16:00|||||||||1
1763730970000|2025-11-21 13:16:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763730990000|2025-11-21 13:16:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1763731010000|2025-11-21 13:16:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1763731020000|2025-11-21 13:17:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|1
1763731060000|2025-11-21 13:17:40|||||||||1
1763731080000|2025-11-21 13:18:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|6
1763731090000|2025-11-21 13:18:10|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|0
1763731110000|2025-11-21 13:18:30|||||||||3
1763731150000|2025-11-21 13:19:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|1
1763731210000|2025-11-21 13:20:10|||||||||2
1763731240000|2025-11-21 13:20:40|||||||||1
1763731340000|2025-11-21 13:22:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|16
1763731390000|2025-11-21 13:23:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|62
1763731410000|2025-11-21 13:23:30|||||||||14
1763731420000|2025-11-21 13:23:40|||||||||22
1763731430000|2025-11-21 13:23:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1763731450000|2025-11-21 13:24:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1763731470000|2025-11-21 13:24:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1763731500000|2025-11-21 13:25:00|||||||||13
1763731510000|2025-11-21 13:25:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1763731520000|2025-11-21 13:25:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763731530000|2025-11-21 13:25:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763731550000|2025-11-21 13:25:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|23
1763731560000|2025-11-21 13:26:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|6
1763731570000|2025-11-21 13:26:10|||||||||3
1763731580000|2025-11-21 13:26:20|20.67|20.59|20.67|20.59|20.71|20.63|20.67|20.59|0
1763731590000|2025-11-21 13:26:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|2
1763731600000|2025-11-21 13:26:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763731610000|2025-11-21 13:26:50|||||||||1
1763731620000|2025-11-21 13:27:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|1
1763731630000|2025-11-21 13:27:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1763731650000|2025-11-21 13:27:30|||||||||1
1763731660000|2025-11-21 13:27:40|||||||||1
1763731670000|2025-11-21 13:27:50|||||||||3
1763731690000|2025-11-21 13:28:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1763731700000|2025-11-21 13:28:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|3
1763731710000|2025-11-21 13:28:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|2
1763731720000|2025-11-21 13:28:40|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|4
1763731730000|2025-11-21 13:28:50|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|2
1763731740000|2025-11-21 13:29:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|6
1763731750000|2025-11-21 13:29:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|4
1763731760000|2025-11-21 13:29:20|||||||||13
1763731770000|2025-11-21 13:29:30|||||||||6
1763731780000|2025-11-21 13:29:40|||||||||3
1763731790000|2025-11-21 13:29:50|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|22
1763731800000|2025-11-21 13:30:00|20.71|20.63|20.71|20.63|20.71|20.63|20.67|20.59|30
1763731820000|2025-11-21 13:30:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|22
1763731830000|2025-11-21 13:30:30|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1763731840000|2025-11-21 13:30:40|20.69|20.61|20.69|20.61|20.71|20.63|20.67|20.59|0
1763731850000|2025-11-21 13:30:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763732060000|2025-11-21 13:34:20|20.66|20.58|20.64|20.56|20.66|20.58|20.62|20.54|32
1763732090000|2025-11-21 13:34:50|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1763732100000|2025-11-21 13:35:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|10
1763732110000|2025-11-21 13:35:10|||||||||2
1763732130000|2025-11-21 13:35:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|65
1763732170000|2025-11-21 13:36:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|139
1763732180000|2025-11-21 13:36:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|64
1763732190000|2025-11-21 13:36:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763732200000|2025-11-21 13:36:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1763732210000|2025-11-21 13:36:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763732220000|2025-11-21 13:37:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763732240000|2025-11-21 13:37:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|1
1763732250000|2025-11-21 13:37:30|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|1
1763732260000|2025-11-21 13:37:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763732290000|2025-11-21 13:38:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763732300000|2025-11-21 13:38:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|1
1763732310000|2025-11-21 13:38:30|||||||||8
1763732320000|2025-11-21 13:38:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763732330000|2025-11-21 13:38:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1763732340000|2025-11-21 13:39:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763732350000|2025-11-21 13:39:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763732360000|2025-11-21 13:39:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|3
1763732400000|2025-11-21 13:40:00|||||||||9
1763732550000|2025-11-21 13:42:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|27
1763732570000|2025-11-21 13:42:50|||||||||2
1763732580000|2025-11-21 13:43:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|2
1763732590000|2025-11-21 13:43:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763732610000|2025-11-21 13:43:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|17
1763732640000|2025-11-21 13:44:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|7
1763732650000|2025-11-21 13:44:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763732660000|2025-11-21 13:44:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763732670000|2025-11-21 13:44:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763732700000|2025-11-21 13:45:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|19
1763732800000|2025-11-21 13:46:40|||||||||2
1763732830000|2025-11-21 13:47:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|9
1763732840000|2025-11-21 13:47:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763732850000|2025-11-21 13:47:30|||||||||17
1763732940000|2025-11-21 13:49:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|76
1763732950000|2025-11-21 13:49:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|12
1763732960000|2025-11-21 13:49:20|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|3
1763732980000|2025-11-21 13:49:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763733000000|2025-11-21 13:50:00|||||||||12
1763733020000|2025-11-21 13:50:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|7
1763733030000|2025-11-21 13:50:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763733060000|2025-11-21 13:51:00|20.61|20.53|20.59|20.51|20.61|20.53|20.57|20.49|4
1763733090000|2025-11-21 13:51:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1763733110000|2025-11-21 13:51:50|||||||||3
1763733130000|2025-11-21 13:52:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|3
1763733140000|2025-11-21 13:52:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|4
1763733150000|2025-11-21 13:52:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1763733160000|2025-11-21 13:52:40|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1763733170000|2025-11-21 13:52:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763733180000|2025-11-21 13:53:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|6
1763733190000|2025-11-21 13:53:10|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|14
1763733300000|2025-11-21 13:55:00|||||||||12
1763733340000|2025-11-21 13:55:40|||||||||5
1763733350000|2025-11-21 13:55:50|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|0
1763733370000|2025-11-21 13:56:10|20.62|20.54|20.6|20.52|20.62|20.54|20.57|20.49|14
1763733380000|2025-11-21 13:56:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763733390000|2025-11-21 13:56:30|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|19
1763733400000|2025-11-21 13:56:40|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|17
1763733410000|2025-11-21 13:56:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763733420000|2025-11-21 13:57:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1763733430000|2025-11-21 13:57:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1763733480000|2025-11-21 13:58:00|||||||||2
1763733490000|2025-11-21 13:58:10|||||||||28
1763733500000|2025-11-21 13:58:20|||||||||28
1763733520000|2025-11-21 13:58:40|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|3
1763733530000|2025-11-21 13:58:50|||||||||1
1763733540000|2025-11-21 13:59:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|49
1763733550000|2025-11-21 13:59:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|20
1763733560000|2025-11-21 13:59:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1763733570000|2025-11-21 13:59:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763733580000|2025-11-21 13:59:40|||||||||2
1763733600000|2025-11-21 14:00:00|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|49
1763733610000|2025-11-21 14:00:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|78
1763733620000|2025-11-21 14:00:20|||||||||1
1763733630000|2025-11-21 14:00:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|24
1763733640000|2025-11-21 14:00:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1763733660000|2025-11-21 14:01:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|51
1763733670000|2025-11-21 14:01:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763733680000|2025-11-21 14:01:20|||||||||30
1763733690000|2025-11-21 14:01:30|||||||||20
1763733700000|2025-11-21 14:01:40|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|48
1763733710000|2025-11-21 14:01:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1763733720000|2025-11-21 14:02:00|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|4
1763733730000|2025-11-21 14:02:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1763733760000|2025-11-21 14:02:40|||||||||1
1763733800000|2025-11-21 14:03:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|6
1763733810000|2025-11-21 14:03:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1763733840000|2025-11-21 14:04:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1763733850000|2025-11-21 14:04:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1763733860000|2025-11-21 14:04:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|1
1763733880000|2025-11-21 14:04:40|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1763733900000|2025-11-21 14:05:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|11
1763733920000|2025-11-21 14:05:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763733980000|2025-11-21 14:06:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|47
1763733990000|2025-11-21 14:06:30|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|3
1763734000000|2025-11-21 14:06:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763734010000|2025-11-21 14:06:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|27
1763734020000|2025-11-21 14:07:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|4
1763734030000|2025-11-21 14:07:10|||||||||2
1763734080000|2025-11-21 14:08:00|||||||||3
1763734110000|2025-11-21 14:08:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|6
1763734200000|2025-11-21 14:10:00|||||||||12
1763734240000|2025-11-21 14:10:40|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|9
1763734280000|2025-11-21 14:11:20|||||||||1
1763734290000|2025-11-21 14:11:30|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|67
1763734340000|2025-11-21 14:12:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|18
1763734360000|2025-11-21 14:12:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|21
1763734370000|2025-11-21 14:12:50|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1763734380000|2025-11-21 14:13:00|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|9
1763734390000|2025-11-21 14:13:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1763734400000|2025-11-21 14:13:20|||||||||9
1763734430000|2025-11-21 14:13:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|33
1763734450000|2025-11-21 14:14:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1763734460000|2025-11-21 14:14:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|20
1763734470000|2025-11-21 14:14:30|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|0
1763734480000|2025-11-21 14:14:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|12
1763734490000|2025-11-21 14:14:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763734500000|2025-11-21 14:15:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|26
1763734570000|2025-11-21 14:16:10|||||||||1
1763734590000|2025-11-21 14:16:30|||||||||2
1763734650000|2025-11-21 14:17:30|||||||||50
1763734660000|2025-11-21 14:17:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|112
1763734670000|2025-11-21 14:17:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|72
1763734680000|2025-11-21 14:18:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763734690000|2025-11-21 14:18:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|21
1763734740000|2025-11-21 14:19:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|41
1763734770000|2025-11-21 14:19:30|20.62|20.54|20.62|20.54|20.62|20.54|20.57|20.49|30
1763734790000|2025-11-21 14:19:50|||||||||3
1763734810000|2025-11-21 14:20:10|||||||||19
1763734820000|2025-11-21 14:20:20|||||||||1
1763734870000|2025-11-21 14:21:10|||||||||1
1763734890000|2025-11-21 14:21:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|25
1763734900000|2025-11-21 14:21:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|68
1763734910000|2025-11-21 14:21:50|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|6
1763734930000|2025-11-21 14:22:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|20
1763734950000|2025-11-21 14:22:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763734960000|2025-11-21 14:22:40|||||||||1
1763734970000|2025-11-21 14:22:50|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|22
1763734980000|2025-11-21 14:23:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1763735000000|2025-11-21 14:23:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1763735010000|2025-11-21 14:23:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763735090000|2025-11-21 14:24:50|||||||||1
1763735110000|2025-11-21 14:25:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|27
1763735120000|2025-11-21 14:25:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|45
1763735130000|2025-11-21 14:25:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|14
1763735140000|2025-11-21 14:25:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1763735150000|2025-11-21 14:25:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1763735170000|2025-11-21 14:26:10|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1763735250000|2025-11-21 14:27:30|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|11
1763735260000|2025-11-21 14:27:40|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|2
1763735270000|2025-11-21 14:27:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1763735280000|2025-11-21 14:28:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|2
1763735290000|2025-11-21 14:28:10|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1763735300000|2025-11-21 14:28:20|20.72|20.64|20.7|20.62|20.72|20.64|20.67|20.59|2
1763735310000|2025-11-21 14:28:30|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|0
1763735330000|2025-11-21 14:28:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763735340000|2025-11-21 14:29:00|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|2
1763735350000|2025-11-21 14:29:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763735360000|2025-11-21 14:29:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|98
1763735370000|2025-11-21 14:29:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1763735380000|2025-11-21 14:29:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1763735390000|2025-11-21 14:29:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1763735400000|2025-11-21 14:30:00|20.74|20.66|20.74|20.66|20.77|20.69|20.72|20.64|43
1763735410000|2025-11-21 14:30:10|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1763735420000|2025-11-21 14:30:20|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|11
1763735430000|2025-11-21 14:30:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|5
1763735440000|2025-11-21 14:30:40|20.64|20.56|20.67|20.59|20.67|20.59|20.62|20.54|8
1763735450000|2025-11-21 14:30:50|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|21
1763735460000|2025-11-21 14:31:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|27
1763735470000|2025-11-21 14:31:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1763735480000|2025-11-21 14:31:20|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|3
1763735490000|2025-11-21 14:31:30|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|18
1763735500000|2025-11-21 14:31:40|20.75|20.67|20.75|20.67|20.77|20.69|20.72|20.64|4
1763735510000|2025-11-21 14:31:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|14
1763735520000|2025-11-21 14:32:00|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|57
1763735530000|2025-11-21 14:32:10|20.74|20.66|20.72|20.64|20.76|20.68|20.72|20.64|15
1763735540000|2025-11-21 14:32:20|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|27
1763735550000|2025-11-21 14:32:30|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|47
1763735560000|2025-11-21 14:32:40|20.67|20.59|20.69|20.61|20.72|20.64|20.67|20.59|45
1763735570000|2025-11-21 14:32:50|20.72|20.64|20.72|20.64|20.76|20.68|20.72|20.64|13
1763735580000|2025-11-21 14:33:00|20.74|20.66|20.72|20.64|20.76|20.68|20.72|20.64|15
1763735590000|2025-11-21 14:33:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|29
1763735600000|2025-11-21 14:33:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|150
1763735610000|2025-11-21 14:33:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1763735620000|2025-11-21 14:33:40|20.81|20.73|20.77|20.69|20.82|20.74|20.77|20.69|3
1763735630000|2025-11-21 14:33:50|||||||||2
1763735640000|2025-11-21 14:34:00|20.76|20.68|20.72|20.64|20.77|20.69|20.72|20.64|5
1763735660000|2025-11-21 14:34:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|3
1763735670000|2025-11-21 14:34:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|19
1763735690000|2025-11-21 14:34:50|||||||||2
1763735700000|2025-11-21 14:35:00|20.68|20.6|20.72|20.64|20.72|20.64|20.67|20.59|13
1763735710000|2025-11-21 14:35:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1763735720000|2025-11-21 14:35:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763735730000|2025-11-21 14:35:30|||||||||1
1763735750000|2025-11-21 14:35:50|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|249
1763735760000|2025-11-21 14:36:00|20.7|20.62|20.74|20.66|20.74|20.66|20.69|20.61|31
1763735770000|2025-11-21 14:36:10|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|7
1763735780000|2025-11-21 14:36:20|20.74|20.66|20.72|20.64|20.77|20.69|20.72|20.64|19
1763735800000|2025-11-21 14:36:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|3
1763735810000|2025-11-21 14:36:50|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|33
1763735820000|2025-11-21 14:37:00|20.68|20.6|20.67|20.59|20.72|20.64|20.67|20.59|2
1763735830000|2025-11-21 14:37:10|20.69|20.61|20.67|20.59|20.72|20.64|20.67|20.59|4
1763735840000|2025-11-21 14:37:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|4
1763735850000|2025-11-21 14:37:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1763735860000|2025-11-21 14:37:40|||||||||1
1763735870000|2025-11-21 14:37:50|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|10
1763735880000|2025-11-21 14:38:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|3
1763735890000|2025-11-21 14:38:10|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|37
1763735900000|2025-11-21 14:38:20|||||||||3
1763735910000|2025-11-21 14:38:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|104
1763735920000|2025-11-21 14:38:40|20.72|20.64|20.74|20.66|20.76|20.68|20.72|20.64|4
1763735930000|2025-11-21 14:38:50|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|10
1763735940000|2025-11-21 14:39:00|20.74|20.66|20.76|20.68|20.77|20.69|20.72|20.64|0
1763735950000|2025-11-21 14:39:10|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|13
1763735960000|2025-11-21 14:39:20|20.74|20.66|20.72|20.64|20.76|20.68|20.72|20.64|2
1763735970000|2025-11-21 14:39:30|20.74|20.66|20.81|20.73|20.81|20.73|20.74|20.66|1
1763736000000|2025-11-21 14:40:00|20.79|20.71|20.86|20.78|20.86|20.78|20.79|20.71|22
1763736010000|2025-11-21 14:40:10|20.84|20.76|20.82|20.74|20.84|20.76|20.81|20.73|5
1763736020000|2025-11-21 14:40:20|20.84|20.76|20.77|20.69|20.84|20.76|20.77|20.69|5
1763736030000|2025-11-21 14:40:30|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1763736040000|2025-11-21 14:40:40|||||||||3
1763736050000|2025-11-21 14:40:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|93
1763736060000|2025-11-21 14:41:00|20.68|20.6|20.7|20.62|20.72|20.64|20.67|20.59|11
1763736070000|2025-11-21 14:41:10|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|1
1763736080000|2025-11-21 14:41:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|4
1763736090000|2025-11-21 14:41:30|20.72|20.64|20.72|20.64|20.72|20.64|20.68|20.6|21
1763736100000|2025-11-21 14:41:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|12
1763736110000|2025-11-21 14:41:50|20.67|20.59|20.67|20.59|20.72|20.64|20.67|20.59|30
1763736120000|2025-11-21 14:42:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|12
1763736130000|2025-11-21 14:42:10|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|22
1763736140000|2025-11-21 14:42:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|23
1763736150000|2025-11-21 14:42:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763736160000|2025-11-21 14:42:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|105
1763736180000|2025-11-21 14:43:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|70
1763736210000|2025-11-21 14:43:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|7
1763736220000|2025-11-21 14:43:40|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|29
1763736240000|2025-11-21 14:44:00|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1763736250000|2025-11-21 14:44:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1763736260000|2025-11-21 14:44:20|||||||||3
1763736270000|2025-11-21 14:44:30|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|31
1763736280000|2025-11-21 14:44:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|9
1763736300000|2025-11-21 14:45:00|||||||||13
1763736340000|2025-11-21 14:45:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|8
1763736380000|2025-11-21 14:46:20|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|14
1763736390000|2025-11-21 14:46:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|4
1763736400000|2025-11-21 14:46:40|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|6
1763736410000|2025-11-21 14:46:50|||||||||4
1763736440000|2025-11-21 14:47:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|40
1763736450000|2025-11-21 14:47:30|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|37
1763736470000|2025-11-21 14:47:50|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|1
1763736480000|2025-11-21 14:48:00|21.03|20.95|21.01|20.93|21.05|20.97|21.01|20.93|169
1763736490000|2025-11-21 14:48:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1763736500000|2025-11-21 14:48:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|43
1763736510000|2025-11-21 14:48:30|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|4
1763736520000|2025-11-21 14:48:40|20.94|20.86|20.93|20.85|20.96|20.88|20.91|20.83|23
1763736530000|2025-11-21 14:48:50|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|1
1763736540000|2025-11-21 14:49:00|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|37
1763736550000|2025-11-21 14:49:10|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|11
1763736560000|2025-11-21 14:49:20|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|182
1763736570000|2025-11-21 14:49:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|1
1763736580000|2025-11-21 14:49:40|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1763736590000|2025-11-21 14:49:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1763736600000|2025-11-21 14:50:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|35
1763736610000|2025-11-21 14:50:10|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1763736620000|2025-11-21 14:50:20|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|8
1763736630000|2025-11-21 14:50:30|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|56
1763736660000|2025-11-21 14:51:00|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|16
1763736670000|2025-11-21 14:51:10|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|4
1763736680000|2025-11-21 14:51:20|||||||||43
1763736690000|2025-11-21 14:51:30|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|5
1763736710000|2025-11-21 14:51:50|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|15
1763736720000|2025-11-21 14:52:00|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|31
1763736730000|2025-11-21 14:52:10|||||||||3
1763736740000|2025-11-21 14:52:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|14
1763736750000|2025-11-21 14:52:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1763736760000|2025-11-21 14:52:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|77
1763736780000|2025-11-21 14:53:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|12
1763736800000|2025-11-21 14:53:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|1
1763736810000|2025-11-21 14:53:30|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|6
1763736820000|2025-11-21 14:53:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|19
1763736830000|2025-11-21 14:53:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1763736840000|2025-11-21 14:54:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1763736850000|2025-11-21 14:54:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|2
1763736860000|2025-11-21 14:54:20|||||||||1
1763736870000|2025-11-21 14:54:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|2
1763736880000|2025-11-21 14:54:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763736900000|2025-11-21 14:55:00|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|12
1763736910000|2025-11-21 14:55:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1763736920000|2025-11-21 14:55:20|20.74|20.66|20.77|20.69|20.77|20.69|20.72|20.64|19
1763736930000|2025-11-21 14:55:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1763736940000|2025-11-21 14:55:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1763736950000|2025-11-21 14:55:50|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|1
1763736960000|2025-11-21 14:56:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|13
1763736970000|2025-11-21 14:56:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|4
1763736980000|2025-11-21 14:56:20|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|35
1763736990000|2025-11-21 14:56:30|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|120
1763737000000|2025-11-21 14:56:40|||||||||43
1763737020000|2025-11-21 14:57:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|9
1763737030000|2025-11-21 14:57:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|13
1763737040000|2025-11-21 14:57:20|20.95|20.87|20.98|20.9|20.98|20.9|20.93|20.85|6
1763737050000|2025-11-21 14:57:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1763737060000|2025-11-21 14:57:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|2
1763737080000|2025-11-21 14:58:00|20.93|20.85|20.91|20.83|20.95|20.87|20.91|20.83|6
1763737100000|2025-11-21 14:58:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|15
1763737110000|2025-11-21 14:58:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|5
1763737120000|2025-11-21 14:58:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|5
1763737160000|2025-11-21 14:59:20|||||||||3
1763737170000|2025-11-21 14:59:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|1
1763737180000|2025-11-21 14:59:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|3
1763737190000|2025-11-21 14:59:50|||||||||3
1763737200000|2025-11-21 15:00:00|20.95|20.87|20.86|20.78|20.95|20.87|20.86|20.78|65
1763737230000|2025-11-21 15:00:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|3
1763737240000|2025-11-21 15:00:40|20.93|20.85|20.96|20.88|20.96|20.88|20.91|20.83|156
1763737250000|2025-11-21 15:00:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|4
1763737260000|2025-11-21 15:01:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|23
1763737270000|2025-11-21 15:01:10|||||||||43
1763737280000|2025-11-21 15:01:20|21.07|20.99|21.07|20.99|21.08|21|21.05|20.97|0
1763737290000|2025-11-21 15:01:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|58
1763737300000|2025-11-21 15:01:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|4
1763737310000|2025-11-21 15:01:50|21.12|21.04|21.15|21.07|21.15|21.07|21.1|21.02|22
1763737320000|2025-11-21 15:02:00|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|22
1763737330000|2025-11-21 15:02:10|21.19|21.11|21.2|21.12|21.24|21.16|21.19|21.11|90
1763737340000|2025-11-21 15:02:20|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|5
1763737350000|2025-11-21 15:02:30|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|6
1763737360000|2025-11-21 15:02:40|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|21
1763737370000|2025-11-21 15:02:50|21.29|21.21|21.29|21.21|21.29|21.21|21.26|21.18|1
1763737380000|2025-11-21 15:03:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|5
1763737390000|2025-11-21 15:03:10|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|16
1763737400000|2025-11-21 15:03:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|46
1763737410000|2025-11-21 15:03:30|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|9
1763737420000|2025-11-21 15:03:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|1
1763737430000|2025-11-21 15:03:50|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|28
1763737440000|2025-11-21 15:04:00|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|4
1763737450000|2025-11-21 15:04:10|21.22|21.14|21.22|21.14|21.24|21.16|21.19|21.11|27
1763737460000|2025-11-21 15:04:20|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|12
1763737470000|2025-11-21 15:04:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1763737480000|2025-11-21 15:04:40|21.22|21.14|21.22|21.14|21.24|21.16|21.19|21.11|47
1763737490000|2025-11-21 15:04:50|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|1
1763737500000|2025-11-21 15:05:00|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|11
1763737510000|2025-11-21 15:05:10|21.12|21.04|21.1|21.02|21.14|21.06|21.07|20.99|97
1763737540000|2025-11-21 15:05:40|||||||||5
1763737560000|2025-11-21 15:06:00|21.12|21.04|21.05|20.97|21.12|21.04|21.05|20.97|21
1763737570000|2025-11-21 15:06:10|21.01|20.93|21|20.92|21.03|20.95|21|20.92|101
1763737580000|2025-11-21 15:06:20|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1763737590000|2025-11-21 15:06:30|21.03|20.95|21|20.92|21.03|20.95|20.98|20.9|24
1763737600000|2025-11-21 15:06:40|21.01|20.93|21.03|20.95|21.03|20.95|20.98|20.9|15
1763737610000|2025-11-21 15:06:50|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1763737620000|2025-11-21 15:07:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1763737630000|2025-11-21 15:07:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1763737640000|2025-11-21 15:07:20|21.05|20.97|21.05|20.97|21.1|21.02|21.05|20.97|5
1763737650000|2025-11-21 15:07:30|21.06|20.98|21.08|21|21.1|21.02|21.06|20.98|4
1763737660000|2025-11-21 15:07:40|21.1|21.02|21.1|21.02|21.15|21.07|21.1|21.02|91
1763737670000|2025-11-21 15:07:50|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|1
1763737680000|2025-11-21 15:08:00|21.1|21.02|21.15|21.07|21.15|21.07|21.1|21.02|50
1763737690000|2025-11-21 15:08:10|21.17|21.09|21.17|21.09|21.19|21.11|21.15|21.07|54
1763737700000|2025-11-21 15:08:20|21.15|21.07|21.2|21.12|21.22|21.14|21.15|21.07|14
1763737710000|2025-11-21 15:08:30|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|2
1763737720000|2025-11-21 15:08:40|21.19|21.11|21.17|21.09|21.2|21.12|21.15|21.07|16
1763737730000|2025-11-21 15:08:50|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|2
1763737740000|2025-11-21 15:09:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|10
1763737750000|2025-11-21 15:09:10|21.19|21.11|21.2|21.12|21.2|21.12|21.15|21.07|5
1763737760000|2025-11-21 15:09:20|21.17|21.09|21.15|21.07|21.2|21.12|21.15|21.07|4
1763737770000|2025-11-21 15:09:30|21.1|21.02|21.15|21.07|21.15|21.07|21.1|21.02|5
1763737780000|2025-11-21 15:09:40|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|5
1763737790000|2025-11-21 15:09:50|||||||||4
1763737800000|2025-11-21 15:10:00|21.17|21.09|21.24|21.16|21.24|21.16|21.15|21.07|72
1763737810000|2025-11-21 15:10:10|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|1
1763737820000|2025-11-21 15:10:20|21.24|21.16|21.22|21.14|21.25|21.17|21.2|21.12|5
1763737830000|2025-11-21 15:10:30|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|5
1763737840000|2025-11-21 15:10:40|21.22|21.14|21.2|21.12|21.22|21.14|21.17|21.09|22
1763737850000|2025-11-21 15:10:50|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|29
1763737860000|2025-11-21 15:11:00|21.22|21.14|21.2|21.12|21.22|21.14|21.19|21.11|83
1763737870000|2025-11-21 15:11:10|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|3
1763737880000|2025-11-21 15:11:20|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|56
1763737890000|2025-11-21 15:11:30|21.22|21.14|21.17|21.09|21.22|21.14|21.17|21.09|31
1763737900000|2025-11-21 15:11:40|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|1
1763737910000|2025-11-21 15:11:50|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|1
1763737920000|2025-11-21 15:12:00|21.15|21.07|21.2|21.12|21.22|21.14|21.15|21.07|13
1763737940000|2025-11-21 15:12:20|21.24|21.16|21.2|21.12|21.24|21.16|21.2|21.12|204
1763737950000|2025-11-21 15:12:30|||||||||13
1763737960000|2025-11-21 15:12:40|21.18|21.1|21.18|21.1|21.22|21.14|21.16|21.08|23
1763737970000|2025-11-21 15:12:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1763737980000|2025-11-21 15:13:00|21.21|21.13|21.22|21.14|21.23|21.15|21.2|21.12|2
1763737990000|2025-11-21 15:13:10|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|41
1763738000000|2025-11-21 15:13:20|21.27|21.19|21.27|21.19|21.29|21.21|21.25|21.17|25
1763738010000|2025-11-21 15:13:30|21.29|21.21|21.27|21.19|21.29|21.21|21.25|21.17|36
1763738020000|2025-11-21 15:13:40|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|17
1763738030000|2025-11-21 15:13:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|20
1763738040000|2025-11-21 15:14:00|21.3|21.22|21.32|21.24|21.34|21.26|21.3|21.22|86
1763738050000|2025-11-21 15:14:10|21.3|21.22|21.3|21.22|21.32|21.24|21.27|21.19|4
1763738060000|2025-11-21 15:14:20|21.32|21.24|21.32|21.24|21.32|21.24|21.3|21.22|2
1763738070000|2025-11-21 15:14:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1763738080000|2025-11-21 15:14:40|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|5
1763738100000|2025-11-21 15:15:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|34
1763738110000|2025-11-21 15:15:10|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|6
1763738120000|2025-11-21 15:15:20|21.25|21.17|21.24|21.16|21.27|21.19|21.24|21.16|5
1763738130000|2025-11-21 15:15:30|21.27|21.19|21.27|21.19|21.29|21.21|21.27|21.19|13
1763738140000|2025-11-21 15:15:40|21.29|21.21|21.27|21.19|21.29|21.21|21.25|21.17|4
1763738150000|2025-11-21 15:15:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1763738170000|2025-11-21 15:16:10|21.34|21.26|21.34|21.26|21.34|21.26|21.29|21.21|111
1763738200000|2025-11-21 15:16:40|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|15
1763738210000|2025-11-21 15:16:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|2
1763738220000|2025-11-21 15:17:00|21.37|21.29|21.44|21.36|21.44|21.36|21.37|21.29|279
1763738230000|2025-11-21 15:17:10|21.42|21.34|21.42|21.34|21.44|21.36|21.39|21.31|7
1763738240000|2025-11-21 15:17:20|21.44|21.36|21.44|21.36|21.44|21.36|21.39|21.31|2
1763738250000|2025-11-21 15:17:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|31
1763738260000|2025-11-21 15:17:40|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|19
1763738270000|2025-11-21 15:17:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1763738280000|2025-11-21 15:18:00|||||||||1
1763738290000|2025-11-21 15:18:10|21.47|21.39|21.47|21.39|21.49|21.41|21.44|21.36|16
1763738300000|2025-11-21 15:18:20|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|48
1763738310000|2025-11-21 15:18:30|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|6
1763738320000|2025-11-21 15:18:40|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|1
1763738330000|2025-11-21 15:18:50|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|133
1763738340000|2025-11-21 15:19:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|22
1763738350000|2025-11-21 15:19:10|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|14
1763738360000|2025-11-21 15:19:20|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|15
1763738380000|2025-11-21 15:19:40|21.32|21.24|21.32|21.24|21.34|21.26|21.29|21.21|19
1763738390000|2025-11-21 15:19:50|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|11
1763738400000|2025-11-21 15:20:00|21.29|21.21|21.37|21.29|21.37|21.29|21.29|21.21|16
1763738410000|2025-11-21 15:20:10|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|127
1763738430000|2025-11-21 15:20:30|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|13
1763738440000|2025-11-21 15:20:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|6
1763738450000|2025-11-21 15:20:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1763738460000|2025-11-21 15:21:00|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|25
1763738470000|2025-11-21 15:21:10|21.51|21.43|21.51|21.43|21.51|21.43|21.49|21.41|2
1763738480000|2025-11-21 15:21:20|21.49|21.41|21.51|21.43|21.51|21.43|21.49|21.41|9
1763738490000|2025-11-21 15:21:30|21.49|21.41|21.47|21.39|21.49|21.41|21.44|21.36|14
1763738500000|2025-11-21 15:21:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|6
1763738520000|2025-11-21 15:22:00|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|2
1763738530000|2025-11-21 15:22:10|21.51|21.43|21.44|21.36|21.51|21.43|21.44|21.36|4
1763738540000|2025-11-21 15:22:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|127
1763738550000|2025-11-21 15:22:30|21.37|21.29|21.39|21.31|21.42|21.34|21.37|21.29|1
1763738560000|2025-11-21 15:22:40|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|2
1763738570000|2025-11-21 15:22:50|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|14
1763738580000|2025-11-21 15:23:00|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|1
1763738590000|2025-11-21 15:23:10|21.34|21.26|21.34|21.26|21.39|21.31|21.34|21.26|1
1763738600000|2025-11-21 15:23:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|2
1763738610000|2025-11-21 15:23:30|21.32|21.24|21.34|21.26|21.34|21.26|21.3|21.22|2
1763738620000|2025-11-21 15:23:40|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|3
1763738630000|2025-11-21 15:23:50|21.32|21.24|21.32|21.24|21.34|21.26|21.29|21.21|0
1763738640000|2025-11-21 15:24:00|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|0
1763738650000|2025-11-21 15:24:10|21.34|21.26|21.37|21.29|21.39|21.31|21.34|21.26|23
1763738660000|2025-11-21 15:24:20|21.34|21.26|21.29|21.21|21.36|21.28|21.29|21.21|2
1763738670000|2025-11-21 15:24:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|127
1763738680000|2025-11-21 15:24:40|21.24|21.16|21.2|21.12|21.25|21.17|21.2|21.12|35
1763738690000|2025-11-21 15:24:50|21.19|21.11|21.15|21.07|21.2|21.12|21.15|21.07|53
1763738700000|2025-11-21 15:25:00|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|14
1763738710000|2025-11-21 15:25:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|45
1763738730000|2025-11-21 15:25:30|21.08|21|21.08|21|21.1|21.02|21.08|21|23
1763738740000|2025-11-21 15:25:40|21.1|21.02|21.1|21.02|21.11|21.03|21.08|21|0
1763738750000|2025-11-21 15:25:50|21.06|20.98|21.1|21.02|21.1|21.02|21.06|20.98|23
1763738760000|2025-11-21 15:26:00|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1763738770000|2025-11-21 15:26:10|21.13|21.05|21.13|21.05|21.15|21.07|21.11|21.03|1
1763738780000|2025-11-21 15:26:20|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|0
1763738790000|2025-11-21 15:26:30|21.21|21.13|21.25|21.17|21.25|21.17|21.2|21.12|15
1763738800000|2025-11-21 15:26:40|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|8
1763738810000|2025-11-21 15:26:50|21.16|21.08|21.16|21.08|21.2|21.12|21.16|21.08|13
1763738820000|2025-11-21 15:27:00|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|27
1763738830000|2025-11-21 15:27:10|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|2
1763738840000|2025-11-21 15:27:20|21.16|21.08|21.2|21.12|21.2|21.12|21.15|21.07|22
1763738850000|2025-11-21 15:27:30|21.21|21.13|21.27|21.19|21.29|21.21|21.21|21.13|38
1763738860000|2025-11-21 15:27:40|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|5
1763738870000|2025-11-21 15:27:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|19
1763738880000|2025-11-21 15:28:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|26
1763738890000|2025-11-21 15:28:10|21.32|21.24|21.37|21.29|21.39|21.31|21.3|21.22|106
1763738900000|2025-11-21 15:28:20|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|14
1763738910000|2025-11-21 15:28:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|6
1763738920000|2025-11-21 15:28:40|21.34|21.26|21.32|21.24|21.37|21.29|21.3|21.22|26
1763738930000|2025-11-21 15:28:50|21.34|21.26|21.42|21.34|21.42|21.34|21.34|21.26|66
1763738940000|2025-11-21 15:29:00|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|3
1763738950000|2025-11-21 15:29:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|42
1763738960000|2025-11-21 15:29:20|21.39|21.31|21.39|21.31|21.42|21.34|21.39|21.31|51
1763738970000|2025-11-21 15:29:30|21.42|21.34|21.44|21.36|21.46|21.38|21.39|21.31|107
1763738990000|2025-11-21 15:29:50|21.39|21.31|21.42|21.34|21.44|21.36|21.39|21.31|65
1763739000000|2025-11-21 15:30:00|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|26
1763739010000|2025-11-21 15:30:10|||||||||1
1763739020000|2025-11-21 15:30:20|21.39|21.31|21.39|21.31|21.44|21.36|21.39|21.31|151
1763739030000|2025-11-21 15:30:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|111
1763739040000|2025-11-21 15:30:40|21.3|21.22|21.3|21.22|21.34|21.26|21.29|21.21|8
1763739050000|2025-11-21 15:30:50|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|1
1763739060000|2025-11-21 15:31:00|21.32|21.24|21.37|21.29|21.39|21.31|21.32|21.24|28
1763739070000|2025-11-21 15:31:10|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1763739080000|2025-11-21 15:31:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|16
1763739090000|2025-11-21 15:31:30|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|20
1763739100000|2025-11-21 15:31:40|21.3|21.22|21.32|21.24|21.34|21.26|21.3|21.22|32
1763739110000|2025-11-21 15:31:50|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|6
1763739120000|2025-11-21 15:32:00|21.3|21.22|21.29|21.21|21.32|21.24|21.29|21.21|26
1763739130000|2025-11-21 15:32:10|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|1
1763739140000|2025-11-21 15:32:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|18
1763739150000|2025-11-21 15:32:30|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|69
1763739160000|2025-11-21 15:32:40|21.25|21.17|21.29|21.21|21.29|21.21|21.25|21.17|0
1763739170000|2025-11-21 15:32:50|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|8
1763739180000|2025-11-21 15:33:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|15
1763739190000|2025-11-21 15:33:10|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|6
1763739200000|2025-11-21 15:33:20|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|8
1763739210000|2025-11-21 15:33:30|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|72
1763739220000|2025-11-21 15:33:40|21.41|21.33|21.44|21.36|21.44|21.36|21.39|21.31|9
1763739230000|2025-11-21 15:33:50|||||||||2
1763739240000|2025-11-21 15:34:00|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|50
1763739250000|2025-11-21 15:34:10|21.41|21.33|21.42|21.34|21.44|21.36|21.41|21.33|4
1763739260000|2025-11-21 15:34:20|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|11
1763739270000|2025-11-21 15:34:30|21.46|21.38|21.46|21.38|21.49|21.41|21.44|21.36|37
1763739280000|2025-11-21 15:34:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1763739290000|2025-11-21 15:34:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1763739300000|2025-11-21 15:35:00|21.44|21.36|21.49|21.41|21.49|21.41|21.44|21.36|14
1763739310000|2025-11-21 15:35:10|||||||||1
1763739320000|2025-11-21 15:35:20|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|146
1763739330000|2025-11-21 15:35:30|21.51|21.43|21.51|21.43|21.54|21.46|21.49|21.41|11
1763739340000|2025-11-21 15:35:40|21.54|21.46|21.54|21.46|21.54|21.46|21.51|21.43|12
1763739350000|2025-11-21 15:35:50|21.53|21.45|21.54|21.46|21.54|21.46|21.49|21.41|4
1763739360000|2025-11-21 15:36:00|21.52|21.44|21.51|21.43|21.54|21.46|21.51|21.43|51
1763739370000|2025-11-21 15:36:10|21.49|21.41|21.54|21.46|21.54|21.46|21.49|21.41|33
1763739380000|2025-11-21 15:36:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|21
1763739390000|2025-11-21 15:36:30|21.53|21.45|21.56|21.48|21.58|21.5|21.49|21.41|224
1763739400000|2025-11-21 15:36:40|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|45
1763739410000|2025-11-21 15:36:50|21.6|21.52|21.63|21.55|21.63|21.55|21.58|21.5|96
1763739420000|2025-11-21 15:37:00|21.61|21.53|21.63|21.55|21.65|21.57|21.61|21.53|24
1763739430000|2025-11-21 15:37:10|||||||||4
1763739440000|2025-11-21 15:37:20|21.61|21.53|21.61|21.53|21.61|21.53|21.58|21.5|11
1763739450000|2025-11-21 15:37:30|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|170
1763739460000|2025-11-21 15:37:40|21.58|21.5|21.58|21.5|21.58|21.5|21.56|21.48|36
1763739470000|2025-11-21 15:37:50|21.54|21.46|21.54|21.46|21.58|21.5|21.54|21.46|39
1763739480000|2025-11-21 15:38:00|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|16
1763739490000|2025-11-21 15:38:10|21.54|21.46|21.56|21.48|21.58|21.5|21.54|21.46|16
1763739500000|2025-11-21 15:38:20|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|0
1763739510000|2025-11-21 15:38:30|||||||||2
1763739520000|2025-11-21 15:38:40|21.52|21.44|21.53|21.45|21.53|21.45|21.49|21.41|16
1763739530000|2025-11-21 15:38:50|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|3
1763739540000|2025-11-21 15:39:00|21.58|21.5|21.56|21.48|21.58|21.5|21.54|21.46|2
1763739550000|2025-11-21 15:39:10|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|0
1763739560000|2025-11-21 15:39:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|3
1763739570000|2025-11-21 15:39:30|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|3
1763739580000|2025-11-21 15:39:40|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|43
1763739590000|2025-11-21 15:39:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|2
1763739600000|2025-11-21 15:40:00|21.58|21.5|21.58|21.5|21.59|21.51|21.54|21.46|20
1763739610000|2025-11-21 15:40:10|21.56|21.48|21.54|21.46|21.58|21.5|21.54|21.46|21
1763739620000|2025-11-21 15:40:20|21.56|21.48|21.56|21.48|21.56|21.48|21.52|21.44|41
1763739630000|2025-11-21 15:40:30|21.58|21.5|21.58|21.5|21.59|21.51|21.54|21.46|7
1763739640000|2025-11-21 15:40:40|21.59|21.51|21.58|21.5|21.63|21.55|21.58|21.5|133
1763739650000|2025-11-21 15:40:50|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|2
1763739660000|2025-11-21 15:41:00|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|19
1763739670000|2025-11-21 15:41:10|21.58|21.5|21.49|21.41|21.58|21.5|21.49|21.41|18
1763739680000|2025-11-21 15:41:20|21.51|21.43|21.44|21.36|21.52|21.44|21.44|21.36|73
1763739690000|2025-11-21 15:41:30|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|2
1763739700000|2025-11-21 15:41:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|36
1763739720000|2025-11-21 15:42:00|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|6
1763739730000|2025-11-21 15:42:10|21.47|21.39|21.49|21.41|21.49|21.41|21.44|21.36|1
1763739740000|2025-11-21 15:42:20|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|11
1763739750000|2025-11-21 15:42:30|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|22
1763739760000|2025-11-21 15:42:40|21.44|21.36|21.47|21.39|21.49|21.41|21.44|21.36|5
1763739770000|2025-11-21 15:42:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1763739780000|2025-11-21 15:43:00|21.4|21.32|21.4|21.32|21.44|21.36|21.4|21.32|28
1763739790000|2025-11-21 15:43:10|21.42|21.34|21.42|21.34|21.44|21.36|21.39|21.31|4
1763739800000|2025-11-21 15:43:20|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1763739810000|2025-11-21 15:43:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|14
1763739820000|2025-11-21 15:43:40|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|0
1763739830000|2025-11-21 15:43:50|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1763739840000|2025-11-21 15:44:00|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|12
1763739850000|2025-11-21 15:44:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|2
1763739860000|2025-11-21 15:44:20|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|1
1763739870000|2025-11-21 15:44:30|21.35|21.27|21.35|21.27|21.39|21.31|21.35|21.27|4
1763739880000|2025-11-21 15:44:40|21.34|21.26|21.37|21.29|21.37|21.29|21.32|21.24|11
1763739890000|2025-11-21 15:44:50|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|10
1763739900000|2025-11-21 15:45:00|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|36
1763739910000|2025-11-21 15:45:10|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|133
1763739920000|2025-11-21 15:45:20|||||||||2
1763739930000|2025-11-21 15:45:30|21.37|21.29|21.34|21.26|21.37|21.29|21.32|21.24|44
1763739940000|2025-11-21 15:45:40|21.35|21.27|21.34|21.26|21.39|21.31|21.34|21.26|12
1763739950000|2025-11-21 15:45:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|7
1763739960000|2025-11-21 15:46:00|21.32|21.24|21.34|21.26|21.35|21.27|21.32|21.24|10
1763739970000|2025-11-21 15:46:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|14
1763739980000|2025-11-21 15:46:20|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|9
1763740000000|2025-11-21 15:46:40|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|5
1763740010000|2025-11-21 15:46:50|||||||||2
1763740020000|2025-11-21 15:47:00|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|11
1763740030000|2025-11-21 15:47:10|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|34
1763740040000|2025-11-21 15:47:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1763740060000|2025-11-21 15:47:40|21.2|21.12|21.21|21.13|21.25|21.17|21.2|21.12|8
1763740070000|2025-11-21 15:47:50|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|14
1763740080000|2025-11-21 15:48:00|21.23|21.15|21.3|21.22|21.3|21.22|21.2|21.12|23
1763740090000|2025-11-21 15:48:10|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|0
1763740100000|2025-11-21 15:48:20|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|4
1763740110000|2025-11-21 15:48:30|21.3|21.22|21.3|21.22|21.34|21.26|21.3|21.22|1
1763740140000|2025-11-21 15:49:00|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|11
1763740150000|2025-11-21 15:49:10|21.27|21.19|21.3|21.22|21.3|21.22|21.25|21.17|5
1763740160000|2025-11-21 15:49:20|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|4
1763740170000|2025-11-21 15:49:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763740190000|2025-11-21 15:49:50|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|2
1763740200000|2025-11-21 15:50:00|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|16
1763740210000|2025-11-21 15:50:10|21.29|21.21|21.3|21.22|21.3|21.22|21.25|21.17|19
1763740220000|2025-11-21 15:50:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|3
1763740230000|2025-11-21 15:50:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1763740240000|2025-11-21 15:50:40|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|2
1763740250000|2025-11-21 15:50:50|||||||||2
1763740270000|2025-11-21 15:51:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|6
1763740290000|2025-11-21 15:51:30|21.33|21.25|21.37|21.29|21.37|21.29|21.33|21.25|58
1763740300000|2025-11-21 15:51:40|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|13
1763740310000|2025-11-21 15:51:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|2
1763740320000|2025-11-21 15:52:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1763740330000|2025-11-21 15:52:10|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|8
1763740340000|2025-11-21 15:52:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|11
1763740350000|2025-11-21 15:52:30|21.37|21.29|21.42|21.34|21.42|21.34|21.37|21.29|4
1763740360000|2025-11-21 15:52:40|21.4|21.32|21.42|21.34|21.42|21.34|21.39|21.31|0
1763740370000|2025-11-21 15:52:50|||||||||2
1763740380000|2025-11-21 15:53:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|1
1763740390000|2025-11-21 15:53:10|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|12
1763740400000|2025-11-21 15:53:20|21.42|21.34|21.42|21.34|21.44|21.36|21.4|21.32|22
1763740410000|2025-11-21 15:53:30|21.44|21.36|21.44|21.36|21.44|21.36|21.4|21.32|4
1763740420000|2025-11-21 15:53:40|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|6
1763740430000|2025-11-21 15:53:50|21.39|21.31|21.35|21.27|21.4|21.32|21.35|21.27|670
1763740440000|2025-11-21 15:54:00|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|14
1763740450000|2025-11-21 15:54:10|21.35|21.27|21.35|21.27|21.39|21.31|21.35|21.27|1
1763740460000|2025-11-21 15:54:20|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|17
1763740480000|2025-11-21 15:54:40|21.26|21.18|21.25|21.17|21.29|21.21|21.25|21.17|67
1763740490000|2025-11-21 15:54:50|21.27|21.19|21.27|21.19|21.28|21.2|21.25|21.17|0
1763740500000|2025-11-21 15:55:00|21.25|21.17|21.3|21.22|21.32|21.24|21.25|21.17|12
1763740510000|2025-11-21 15:55:10|21.25|21.17|21.25|21.17|21.28|21.2|21.25|21.17|7
1763740520000|2025-11-21 15:55:20|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1763740530000|2025-11-21 15:55:30|21.27|21.19|21.28|21.2|21.28|21.2|21.25|21.17|0
1763740540000|2025-11-21 15:55:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1763740550000|2025-11-21 15:55:50|||||||||1
1763740560000|2025-11-21 15:56:00|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|3
1763740570000|2025-11-21 15:56:10|21.3|21.22|21.35|21.27|21.35|21.27|21.28|21.2|7
1763740580000|2025-11-21 15:56:20|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|9
1763740600000|2025-11-21 15:56:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|3
1763740610000|2025-11-21 15:56:50|21.3|21.22|21.28|21.2|21.3|21.22|21.26|21.18|8
1763740620000|2025-11-21 15:57:00|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|4
1763740630000|2025-11-21 15:57:10|21.32|21.24|21.32|21.24|21.33|21.25|21.3|21.22|0
1763740640000|2025-11-21 15:57:20|21.35|21.27|21.3|21.22|21.35|21.27|21.3|21.22|1
1763740650000|2025-11-21 15:57:30|21.32|21.24|21.33|21.25|21.35|21.27|21.3|21.22|2
1763740660000|2025-11-21 15:57:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|17
1763740670000|2025-11-21 15:57:50|21.39|21.31|21.39|21.31|21.39|21.31|21.35|21.27|3
1763740680000|2025-11-21 15:58:00|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1763740690000|2025-11-21 15:58:10|21.39|21.31|21.4|21.32|21.42|21.34|21.39|21.31|0
1763740700000|2025-11-21 15:58:20|21.42|21.34|21.4|21.32|21.42|21.34|21.39|21.31|0
1763740710000|2025-11-21 15:58:30|21.42|21.34|21.42|21.34|21.44|21.36|21.4|21.32|3
1763740720000|2025-11-21 15:58:40|21.4|21.32|21.39|21.31|21.42|21.34|21.39|21.31|0
1763740730000|2025-11-21 15:58:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|17
1763740740000|2025-11-21 15:59:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1763740750000|2025-11-21 15:59:10|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|3
1763740760000|2025-11-21 15:59:20|21.4|21.32|21.4|21.32|21.4|21.32|21.39|21.31|0
1763740770000|2025-11-21 15:59:30|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|1
1763740780000|2025-11-21 15:59:40|21.4|21.32|21.44|21.36|21.44|21.36|21.39|21.31|0
1763740790000|2025-11-21 15:59:50|||||||||2
1763740800000|2025-11-21 16:00:00|21.42|21.34|21.44|21.36|21.44|21.36|21.35|21.27|99
1763740810000|2025-11-21 16:00:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|2
1763740820000|2025-11-21 16:00:20|21.39|21.31|21.4|21.32|21.42|21.34|21.39|21.31|4
1763740830000|2025-11-21 16:00:30|21.42|21.34|21.44|21.36|21.45|21.37|21.42|21.34|1
1763740840000|2025-11-21 16:00:40|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|5
1763740850000|2025-11-21 16:00:50|21.42|21.34|21.42|21.34|21.42|21.34|21.4|21.32|4
1763740860000|2025-11-21 16:01:00|21.44|21.36|21.44|21.36|21.44|21.36|21.4|21.32|1
1763740870000|2025-11-21 16:01:10|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1763740880000|2025-11-21 16:01:20|21.45|21.37|21.44|21.36|21.47|21.39|21.44|21.36|1
1763740890000|2025-11-21 16:01:30|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|1
1763740900000|2025-11-21 16:01:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1763740910000|2025-11-21 16:01:50|21.45|21.37|21.45|21.37|21.45|21.37|21.44|21.36|3
1763740920000|2025-11-21 16:02:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|1
1763740940000|2025-11-21 16:02:20|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|21
1763740950000|2025-11-21 16:02:30|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|20
1763740960000|2025-11-21 16:02:40|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|6
1763740970000|2025-11-21 16:02:50|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|37
1763740980000|2025-11-21 16:03:00|21.5|21.42|21.5|21.42|21.5|21.42|21.49|21.41|0
1763740990000|2025-11-21 16:03:10|21.49|21.41|21.5|21.42|21.5|21.42|21.47|21.39|58
1763741000000|2025-11-21 16:03:20|||||||||3
1763741010000|2025-11-21 16:03:30|||||||||22
1763741020000|2025-11-21 16:03:40|||||||||2
1763741040000|2025-11-21 16:04:00|21.52|21.44|21.53|21.45|21.55|21.47|21.5|21.42|28
1763741050000|2025-11-21 16:04:10|21.5|21.42|21.53|21.45|21.53|21.45|21.5|21.42|0
1763741060000|2025-11-21 16:04:20|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|121
1763741070000|2025-11-21 16:04:30|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|13
1763741080000|2025-11-21 16:04:40|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1763741090000|2025-11-21 16:04:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|2
1763741100000|2025-11-21 16:05:00|21.52|21.44|21.55|21.47|21.57|21.49|21.52|21.44|11
1763741110000|2025-11-21 16:05:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1763741120000|2025-11-21 16:05:20|||||||||1
1763741130000|2025-11-21 16:05:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|15
1763741160000|2025-11-21 16:06:00|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|9
1763741170000|2025-11-21 16:06:10|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|0
1763741180000|2025-11-21 16:06:20|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1763741190000|2025-11-21 16:06:30|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|2
1763741200000|2025-11-21 16:06:40|21.59|21.51|21.55|21.47|21.59|21.51|21.55|21.47|27
1763741210000|2025-11-21 16:06:50|||||||||2
1763741220000|2025-11-21 16:07:00|21.54|21.46|21.55|21.47|21.55|21.47|21.54|21.46|0
1763741230000|2025-11-21 16:07:10|21.54|21.46|21.52|21.44|21.54|21.46|21.52|21.44|11
1763741240000|2025-11-21 16:07:20|21.5|21.42|21.5|21.42|21.52|21.44|21.5|21.42|1
1763741250000|2025-11-21 16:07:30|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|3
1763741280000|2025-11-21 16:08:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|7
1763741290000|2025-11-21 16:08:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|6
1763741300000|2025-11-21 16:08:20|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|2
1763741310000|2025-11-21 16:08:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|2
1763741320000|2025-11-21 16:08:40|21.52|21.44|21.45|21.37|21.52|21.44|21.45|21.37|7
1763741330000|2025-11-21 16:08:50|21.46|21.38|21.5|21.42|21.5|21.42|21.46|21.38|94
1763741340000|2025-11-21 16:09:00|21.47|21.39|21.48|21.4|21.5|21.42|21.45|21.37|16
1763741350000|2025-11-21 16:09:10|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|3
1763741360000|2025-11-21 16:09:20|21.48|21.4|21.5|21.42|21.5|21.42|21.45|21.37|1
1763741390000|2025-11-21 16:09:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|6
1763741410000|2025-11-21 16:10:10|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|89
1763741420000|2025-11-21 16:10:20|21.41|21.33|21.43|21.35|21.43|21.35|21.41|21.33|14
1763741430000|2025-11-21 16:10:30|21.41|21.33|21.43|21.35|21.45|21.37|21.41|21.33|5
1763741440000|2025-11-21 16:10:40|21.41|21.33|21.43|21.35|21.45|21.37|21.41|21.33|3
1763741450000|2025-11-21 16:10:50|21.45|21.37|21.43|21.35|21.45|21.37|21.41|21.33|1
1763741460000|2025-11-21 16:11:00|21.41|21.33|21.4|21.32|21.41|21.33|21.38|21.3|8
1763741480000|2025-11-21 16:11:20|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|2
1763741500000|2025-11-21 16:11:40|21.43|21.35|21.45|21.37|21.45|21.37|21.4|21.32|4
1763741520000|2025-11-21 16:12:00|21.47|21.39|21.49|21.41|21.5|21.42|21.47|21.39|50
1763741530000|2025-11-21 16:12:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|1
1763741540000|2025-11-21 16:12:20|21.43|21.35|21.4|21.32|21.45|21.37|21.4|21.32|19
1763741550000|2025-11-21 16:12:30|21.43|21.35|21.45|21.37|21.45|21.37|21.4|21.32|36
1763741560000|2025-11-21 16:12:40|||||||||17
1763741570000|2025-11-21 16:12:50|21.47|21.39|21.4|21.32|21.47|21.39|21.4|21.32|24
1763741580000|2025-11-21 16:13:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|16
1763741590000|2025-11-21 16:13:10|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|1
1763741600000|2025-11-21 16:13:20|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|3
1763741610000|2025-11-21 16:13:30|21.37|21.29|21.38|21.3|21.38|21.3|21.37|21.29|32
1763741620000|2025-11-21 16:13:40|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|1
1763741630000|2025-11-21 16:13:50|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|99
1763741640000|2025-11-21 16:14:00|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|76
1763741650000|2025-11-21 16:14:10|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|84
1763741660000|2025-11-21 16:14:20|21.36|21.28|21.35|21.27|21.36|21.28|21.33|21.25|307
1763741670000|2025-11-21 16:14:30|||||||||1
1763741690000|2025-11-21 16:14:50|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|6
1763741700000|2025-11-21 16:15:00|21.31|21.23|21.35|21.27|21.38|21.3|21.31|21.23|64
1763741710000|2025-11-21 16:15:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|3
1763741720000|2025-11-21 16:15:20|21.36|21.28|21.35|21.27|21.38|21.3|21.35|21.27|0
1763741730000|2025-11-21 16:15:30|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1763741740000|2025-11-21 16:15:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|10
1763741750000|2025-11-21 16:15:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763741760000|2025-11-21 16:16:00|21.33|21.25|21.33|21.25|21.36|21.28|21.33|21.25|10
1763741770000|2025-11-21 16:16:10|21.31|21.23|21.33|21.25|21.35|21.27|21.31|21.23|9
1763741780000|2025-11-21 16:16:20|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|0
1763741790000|2025-11-21 16:16:30|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|2
1763741810000|2025-11-21 16:16:50|||||||||1
1763741820000|2025-11-21 16:17:00|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|61
1763741830000|2025-11-21 16:17:10|||||||||4
1763741850000|2025-11-21 16:17:30|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|2
1763741860000|2025-11-21 16:17:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|1
1763741870000|2025-11-21 16:17:50|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|33
1763741880000|2025-11-21 16:18:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1763741890000|2025-11-21 16:18:10|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|2
1763741920000|2025-11-21 16:18:40|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|44
1763741930000|2025-11-21 16:18:50|||||||||2
1763741940000|2025-11-21 16:19:00|21.47|21.39|21.45|21.37|21.49|21.41|21.45|21.37|129
1763741950000|2025-11-21 16:19:10|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|4
1763741960000|2025-11-21 16:19:20|21.47|21.39|21.49|21.41|21.52|21.44|21.47|21.39|125
1763741970000|2025-11-21 16:19:30|21.52|21.44|21.5|21.42|21.54|21.46|21.5|21.42|32
1763741980000|2025-11-21 16:19:40|21.49|21.41|21.49|21.41|21.52|21.44|21.49|21.41|19
1763741990000|2025-11-21 16:19:50|21.52|21.44|21.52|21.44|21.54|21.46|21.49|21.41|5
1763742000000|2025-11-21 16:20:00|21.49|21.41|21.49|21.41|21.54|21.46|21.49|21.41|33
1763742010000|2025-11-21 16:20:10|21.45|21.37|21.4|21.32|21.47|21.39|21.4|21.32|27
1763742020000|2025-11-21 16:20:20|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|6
1763742030000|2025-11-21 16:20:30|21.42|21.34|21.42|21.34|21.45|21.37|21.4|21.32|7
1763742040000|2025-11-21 16:20:40|21.4|21.32|21.36|21.28|21.42|21.34|21.36|21.28|25
1763742050000|2025-11-21 16:20:50|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|22
1763742070000|2025-11-21 16:21:10|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|4
1763742080000|2025-11-21 16:21:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|1
1763742090000|2025-11-21 16:21:30|||||||||11
1763742100000|2025-11-21 16:21:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|58
1763742110000|2025-11-21 16:21:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|22
1763742120000|2025-11-21 16:22:00|21.31|21.23|21.33|21.25|21.35|21.27|21.31|21.23|37
1763742130000|2025-11-21 16:22:10|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|0
1763742140000|2025-11-21 16:22:20|21.3|21.22|21.31|21.23|21.31|21.23|21.26|21.18|61
1763742150000|2025-11-21 16:22:30|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|2
1763742160000|2025-11-21 16:22:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1763742180000|2025-11-21 16:23:00|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|37
1763742190000|2025-11-21 16:23:10|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|2
1763742210000|2025-11-21 16:23:30|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|61
1763742220000|2025-11-21 16:23:40|21.38|21.3|21.38|21.3|21.4|21.32|21.35|21.27|35
1763742230000|2025-11-21 16:23:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|1
1763742240000|2025-11-21 16:24:00|21.38|21.3|21.35|21.27|21.4|21.32|21.35|21.27|27
1763742260000|2025-11-21 16:24:20|||||||||2
1763742280000|2025-11-21 16:24:40|||||||||6
1763742290000|2025-11-21 16:24:50|||||||||29
1763742300000|2025-11-21 16:25:00|21.37|21.29|21.36|21.28|21.4|21.32|21.35|21.27|44
1763742310000|2025-11-21 16:25:10|21.35|21.27|21.31|21.23|21.35|21.27|21.31|21.23|17
1763742330000|2025-11-21 16:25:30|||||||||1
1763742340000|2025-11-21 16:25:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|9
1763742350000|2025-11-21 16:25:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1763742360000|2025-11-21 16:26:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|5
1763742370000|2025-11-21 16:26:10|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1763742380000|2025-11-21 16:26:20|||||||||5
1763742390000|2025-11-21 16:26:30|||||||||1
1763742400000|2025-11-21 16:26:40|||||||||32
1763742410000|2025-11-21 16:26:50|||||||||1
1763742420000|2025-11-21 16:27:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|3
1763742430000|2025-11-21 16:27:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|3
1763742440000|2025-11-21 16:27:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|33
1763742450000|2025-11-21 16:27:30|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|3
1763742460000|2025-11-21 16:27:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|1
1763742470000|2025-11-21 16:27:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1763742480000|2025-11-21 16:28:00|21.31|21.23|21.26|21.18|21.35|21.27|21.26|21.18|72
1763742490000|2025-11-21 16:28:10|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|43
1763742500000|2025-11-21 16:28:20|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|3
1763742510000|2025-11-21 16:28:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|1
1763742520000|2025-11-21 16:28:40|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|1
1763742530000|2025-11-21 16:28:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|12
1763742540000|2025-11-21 16:29:00|||||||||3
1763742550000|2025-11-21 16:29:10|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|71
1763742560000|2025-11-21 16:29:20|||||||||22
1763742570000|2025-11-21 16:29:30|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|34
1763742580000|2025-11-21 16:29:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|3
1763742590000|2025-11-21 16:29:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|91
1763742600000|2025-11-21 16:30:00|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|72
1763742610000|2025-11-21 16:30:10|21.16|21.08|21.16|21.08|21.2|21.12|21.16|21.08|19
1763742620000|2025-11-21 16:30:20|||||||||32
1763742630000|2025-11-21 16:30:30|||||||||9
1763742660000|2025-11-21 16:31:00|21.15|21.07|21.21|21.13|21.21|21.13|21.13|21.05|46
1763742670000|2025-11-21 16:31:10|21.18|21.1|21.16|21.08|21.21|21.13|21.16|21.08|0
1763742690000|2025-11-21 16:31:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763742700000|2025-11-21 16:31:40|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|0
1763742720000|2025-11-21 16:32:00|21.23|21.15|21.25|21.17|21.26|21.18|21.23|21.15|1
1763742730000|2025-11-21 16:32:10|21.26|21.18|21.21|21.13|21.28|21.2|21.21|21.13|40
1763742740000|2025-11-21 16:32:20|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|0
1763742750000|2025-11-21 16:32:30|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1763742760000|2025-11-21 16:32:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1763742770000|2025-11-21 16:32:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|15
1763742780000|2025-11-21 16:33:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|2
1763742790000|2025-11-21 16:33:10|21.28|21.2|21.26|21.18|21.3|21.22|21.26|21.18|0
1763742810000|2025-11-21 16:33:30|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|21
1763742820000|2025-11-21 16:33:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1763742830000|2025-11-21 16:33:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1763742840000|2025-11-21 16:34:00|21.21|21.13|21.21|21.13|21.21|21.13|21.16|21.08|2
1763742850000|2025-11-21 16:34:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|9
1763742860000|2025-11-21 16:34:20|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1763742870000|2025-11-21 16:34:30|21.19|21.11|21.21|21.13|21.21|21.13|21.18|21.1|0
1763742880000|2025-11-21 16:34:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1763742890000|2025-11-21 16:34:50|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1763742900000|2025-11-21 16:35:00|21.24|21.16|21.23|21.15|21.26|21.18|21.21|21.13|2
1763742910000|2025-11-21 16:35:10|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1763742920000|2025-11-21 16:35:20|21.21|21.13|21.21|21.13|21.26|21.18|21.21|21.13|0
1763742950000|2025-11-21 16:35:50|21.19|21.11|21.16|21.08|21.21|21.13|21.16|21.08|0
1763742960000|2025-11-21 16:36:00|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|77
1763742970000|2025-11-21 16:36:10|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|0
1763742980000|2025-11-21 16:36:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1763742990000|2025-11-21 16:36:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1763743000000|2025-11-21 16:36:40|21.07|20.99|21.11|21.03|21.11|21.03|21.06|20.98|12
1763743020000|2025-11-21 16:37:00|21.09|21.01|21.06|20.98|21.11|21.03|21.06|20.98|0
1763743030000|2025-11-21 16:37:10|21.07|20.99|21.11|21.03|21.11|21.03|21.06|20.98|33
1763743060000|2025-11-21 16:37:40|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1763743070000|2025-11-21 16:37:50|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|60
1763743080000|2025-11-21 16:38:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763743100000|2025-11-21 16:38:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|7
1763743110000|2025-11-21 16:38:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763743140000|2025-11-21 16:39:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|3
1763743160000|2025-11-21 16:39:20|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|0
1763743170000|2025-11-21 16:39:30|21.14|21.06|21.14|21.06|21.16|21.08|21.11|21.03|1
1763743180000|2025-11-21 16:39:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1763743200000|2025-11-21 16:40:00|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1763743220000|2025-11-21 16:40:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|7
1763743230000|2025-11-21 16:40:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763743240000|2025-11-21 16:40:40|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|2
1763743250000|2025-11-21 16:40:50|21.07|20.99|21.11|21.03|21.11|21.03|21.07|20.99|2
1763743260000|2025-11-21 16:41:00|21.09|21.01|21.09|21.01|21.11|21.03|21.07|20.99|0
1763743270000|2025-11-21 16:41:10|21.11|21.03|21.09|21.01|21.14|21.06|21.09|21.01|2
1763743290000|2025-11-21 16:41:30|21.11|21.03|21.07|20.99|21.11|21.03|21.07|20.99|0
1763743300000|2025-11-21 16:41:40|21.09|21.01|21.09|21.01|21.11|21.03|21.07|20.99|2
1763743310000|2025-11-21 16:41:50|21.11|21.03|21.11|21.03|21.14|21.06|21.09|21.01|0
1763743320000|2025-11-21 16:42:00|21.09|21.01|21.06|20.98|21.11|21.03|21.04|20.96|0
1763743330000|2025-11-21 16:42:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|10
1763743340000|2025-11-21 16:42:20|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|2
1763743350000|2025-11-21 16:42:30|21.09|21.01|21.11|21.03|21.14|21.06|21.09|21.01|0
1763743360000|2025-11-21 16:42:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1763743370000|2025-11-21 16:42:50|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|0
1763743380000|2025-11-21 16:43:00|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1763743390000|2025-11-21 16:43:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1763743400000|2025-11-21 16:43:20|21.09|21.01|21.11|21.03|21.11|21.03|21.07|20.99|0
1763743410000|2025-11-21 16:43:30|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1763743420000|2025-11-21 16:43:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763743430000|2025-11-21 16:43:50|21.11|21.03|21.11|21.03|21.11|21.03|21.07|20.99|2
1763743440000|2025-11-21 16:44:00|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1763743450000|2025-11-21 16:44:10|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1763743460000|2025-11-21 16:44:20|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1763743480000|2025-11-21 16:44:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1763743500000|2025-11-21 16:45:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|13
1763743510000|2025-11-21 16:45:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1763743520000|2025-11-21 16:45:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1763743530000|2025-11-21 16:45:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1763743540000|2025-11-21 16:45:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|5
1763743560000|2025-11-21 16:46:00|21.11|21.03|21.09|21.01|21.14|21.06|21.09|21.01|0
1763743570000|2025-11-21 16:46:10|21.06|20.98|21.09|21.01|21.11|21.03|21.06|20.98|0
1763743580000|2025-11-21 16:46:20|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|0
1763743590000|2025-11-21 16:46:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1763743600000|2025-11-21 16:46:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1763743620000|2025-11-21 16:47:00|21.02|20.94|21.06|20.98|21.06|20.98|21.02|20.94|44
1763743630000|2025-11-21 16:47:10|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1763743640000|2025-11-21 16:47:20|21.04|20.96|21.04|20.96|21.06|20.98|21.01|20.93|0
1763743650000|2025-11-21 16:47:30|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|0
1763743660000|2025-11-21 16:47:40|21.04|20.96|21.01|20.93|21.06|20.98|21.01|20.93|0
1763743670000|2025-11-21 16:47:50|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1763743680000|2025-11-21 16:48:00|20.99|20.91|20.92|20.84|20.99|20.91|20.92|20.84|8
1763743690000|2025-11-21 16:48:10|20.91|20.83|20.94|20.86|20.94|20.86|20.87|20.79|94
1763743700000|2025-11-21 16:48:20|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|1
1763743710000|2025-11-21 16:48:30|21.01|20.93|20.99|20.91|21.01|20.93|20.97|20.89|0
1763743720000|2025-11-21 16:48:40|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|100
1763743730000|2025-11-21 16:48:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|1
1763743740000|2025-11-21 16:49:00|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|50
1763743750000|2025-11-21 16:49:10|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1763743760000|2025-11-21 16:49:20|20.96|20.88|20.96|20.88|20.97|20.89|20.94|20.86|0
1763743770000|2025-11-21 16:49:30|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|1
1763743780000|2025-11-21 16:49:40|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|50
1763743800000|2025-11-21 16:50:00|21.01|20.93|21.01|20.93|21.01|20.93|20.97|20.89|6
1763743810000|2025-11-21 16:50:10|20.99|20.91|20.99|20.91|21.01|20.93|20.97|20.89|0
1763743820000|2025-11-21 16:50:20|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|0
1763743830000|2025-11-21 16:50:30|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1763743840000|2025-11-21 16:50:40|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1763743850000|2025-11-21 16:50:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1763743860000|2025-11-21 16:51:00|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|17
1763743890000|2025-11-21 16:51:30|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|0
1763743900000|2025-11-21 16:51:40|20.92|20.84|20.92|20.84|20.95|20.87|20.9|20.82|0
1763743910000|2025-11-21 16:51:50|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|1
1763743920000|2025-11-21 16:52:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1763743940000|2025-11-21 16:52:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1763743960000|2025-11-21 16:52:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1763744020000|2025-11-21 16:53:40|20.76|20.68|20.76|20.68|20.76|20.68|20.73|20.65|16
1763744030000|2025-11-21 16:53:50|20.73|20.65|20.78|20.7|20.78|20.7|20.71|20.63|107
1763744040000|2025-11-21 16:54:00|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|1
1763744050000|2025-11-21 16:54:10|20.82|20.74|20.82|20.74|20.82|20.74|20.78|20.7|0
1763744060000|2025-11-21 16:54:20|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1763744070000|2025-11-21 16:54:30|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|0
1763744080000|2025-11-21 16:54:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|8
1763744090000|2025-11-21 16:54:50|||||||||9
1763744100000|2025-11-21 16:55:00|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|2
1763744110000|2025-11-21 16:55:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1763744120000|2025-11-21 16:55:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|9
1763744130000|2025-11-21 16:55:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|51
1763744140000|2025-11-21 16:55:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1763744150000|2025-11-21 16:55:50|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|1
1763744160000|2025-11-21 16:56:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1763744170000|2025-11-21 16:56:10|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|0
1763744180000|2025-11-21 16:56:20|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|0
1763744210000|2025-11-21 16:56:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|16
1763744220000|2025-11-21 16:57:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763744230000|2025-11-21 16:57:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|9
1763744240000|2025-11-21 16:57:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1763744280000|2025-11-21 16:58:00|20.7|20.62|20.7|20.62|20.73|20.65|20.68|20.6|36
1763744290000|2025-11-21 16:58:10|20.68|20.6|20.73|20.65|20.75|20.67|20.68|20.6|376
1763744300000|2025-11-21 16:58:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1763744320000|2025-11-21 16:58:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763744360000|2025-11-21 16:59:20|||||||||2
1763744390000|2025-11-21 16:59:50|||||||||6
1763744400000|2025-11-21 17:00:00|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|25
1763744410000|2025-11-21 17:00:10|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|2
1763744420000|2025-11-21 17:00:20|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763744500000|2025-11-21 17:01:40|20.75|20.67|20.77|20.69|20.78|20.7|20.75|20.67|96
1763744520000|2025-11-21 17:02:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1763744530000|2025-11-21 17:02:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1763744540000|2025-11-21 17:02:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763744560000|2025-11-21 17:02:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1763744580000|2025-11-21 17:03:00|||||||||1
1763744600000|2025-11-21 17:03:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1763744610000|2025-11-21 17:03:30|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|6
1763744620000|2025-11-21 17:03:40|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|0
1763744630000|2025-11-21 17:03:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1763744680000|2025-11-21 17:04:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|11
1763744700000|2025-11-21 17:05:00|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|10
1763744720000|2025-11-21 17:05:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|18
1763744750000|2025-11-21 17:05:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|3
1763744760000|2025-11-21 17:06:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763744790000|2025-11-21 17:06:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763744800000|2025-11-21 17:06:40|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1763744810000|2025-11-21 17:06:50|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763744820000|2025-11-21 17:07:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1763744830000|2025-11-21 17:07:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763744880000|2025-11-21 17:08:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763744920000|2025-11-21 17:08:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763744950000|2025-11-21 17:09:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763744960000|2025-11-21 17:09:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763744970000|2025-11-21 17:09:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763744990000|2025-11-21 17:09:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763745060000|2025-11-21 17:11:00|||||||||1
1763745150000|2025-11-21 17:12:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|11
1763745160000|2025-11-21 17:12:40|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1763745170000|2025-11-21 17:12:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763745180000|2025-11-21 17:13:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1763745190000|2025-11-21 17:13:10|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|3
1763745200000|2025-11-21 17:13:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763745250000|2025-11-21 17:14:10|20.76|20.68|20.78|20.7|20.78|20.7|20.75|20.67|0
1763745260000|2025-11-21 17:14:20|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1763745300000|2025-11-21 17:15:00|||||||||11
1763745310000|2025-11-21 17:15:10|20.73|20.65|20.75|20.67|20.78|20.7|20.73|20.65|5
1763745320000|2025-11-21 17:15:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763745330000|2025-11-21 17:15:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1763745350000|2025-11-21 17:15:50|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|0
1763745390000|2025-11-21 17:16:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1763745410000|2025-11-21 17:16:50|||||||||1
1763745420000|2025-11-21 17:17:00|20.75|20.67|20.78|20.7|20.78|20.7|20.73|20.65|7
1763745430000|2025-11-21 17:17:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1763745440000|2025-11-21 17:17:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763745450000|2025-11-21 17:17:30|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1763745460000|2025-11-21 17:17:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1763745470000|2025-11-21 17:17:50|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1763745480000|2025-11-21 17:18:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1763745490000|2025-11-21 17:18:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763745500000|2025-11-21 17:18:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1763745510000|2025-11-21 17:18:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763745520000|2025-11-21 17:18:40|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|0
1763745540000|2025-11-21 17:19:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1763745560000|2025-11-21 17:19:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1763745570000|2025-11-21 17:19:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1763745600000|2025-11-21 17:20:00|20.82|20.74|20.83|20.75|20.83|20.75|20.8|20.72|0
1763745610000|2025-11-21 17:20:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|9
1763745620000|2025-11-21 17:20:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1763745630000|2025-11-21 17:20:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1763745640000|2025-11-21 17:20:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1763745650000|2025-11-21 17:20:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1763745660000|2025-11-21 17:21:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763745670000|2025-11-21 17:21:10|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1763745680000|2025-11-21 17:21:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1763745690000|2025-11-21 17:21:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1763745700000|2025-11-21 17:21:40|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1763745710000|2025-11-21 17:21:50|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1763745720000|2025-11-21 17:22:00|20.83|20.75|20.83|20.75|20.83|20.75|20.8|20.72|0
1763745730000|2025-11-21 17:22:10|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|9
1763745740000|2025-11-21 17:22:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1763745750000|2025-11-21 17:22:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1763745760000|2025-11-21 17:22:40|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|0
1763745780000|2025-11-21 17:23:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763745790000|2025-11-21 17:23:10|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1763745800000|2025-11-21 17:23:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1763745820000|2025-11-21 17:23:40|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1763745830000|2025-11-21 17:23:50|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1763745840000|2025-11-21 17:24:00|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|2
1763745850000|2025-11-21 17:24:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763745900000|2025-11-21 17:25:00|20.69|20.61|20.66|20.58|20.71|20.63|20.66|20.58|11
1763745980000|2025-11-21 17:26:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|8
1763746020000|2025-11-21 17:27:00|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1763746040000|2025-11-21 17:27:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1763746100000|2025-11-21 17:28:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1763746110000|2025-11-21 17:28:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1763746120000|2025-11-21 17:28:40|20.73|20.65|20.73|20.65|20.73|20.65|20.69|20.61|0
1763746130000|2025-11-21 17:28:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763746140000|2025-11-21 17:29:00|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1763746200000|2025-11-21 17:30:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1763746210000|2025-11-21 17:30:10|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1763746220000|2025-11-21 17:30:20|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|4
1763746240000|2025-11-21 17:30:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1763746260000|2025-11-21 17:31:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763746270000|2025-11-21 17:31:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763746280000|2025-11-21 17:31:20|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763746300000|2025-11-21 17:31:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1763746310000|2025-11-21 17:31:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763746320000|2025-11-21 17:32:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763746330000|2025-11-21 17:32:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|8
1763746440000|2025-11-21 17:34:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763746450000|2025-11-21 17:34:10|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|0
1763746460000|2025-11-21 17:34:20|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|1
1763746500000|2025-11-21 17:35:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|14
1763746510000|2025-11-21 17:35:10|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|0
1763746520000|2025-11-21 17:35:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763746530000|2025-11-21 17:35:30|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1763746540000|2025-11-21 17:35:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763746550000|2025-11-21 17:35:50|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763746560000|2025-11-21 17:36:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763746570000|2025-11-21 17:36:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763746580000|2025-11-21 17:36:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746590000|2025-11-21 17:36:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746600000|2025-11-21 17:36:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746610000|2025-11-21 17:36:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763746620000|2025-11-21 17:37:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|3
1763746630000|2025-11-21 17:37:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1763746640000|2025-11-21 17:37:20|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|0
1763746650000|2025-11-21 17:37:30|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1763746660000|2025-11-21 17:37:40|20.54|20.46|20.54|20.46|20.56|20.48|20.52|20.44|0
1763746670000|2025-11-21 17:37:50|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|0
1763746680000|2025-11-21 17:38:00|20.55|20.47|20.59|20.51|20.61|20.53|20.55|20.47|0
1763746690000|2025-11-21 17:38:10|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1763746720000|2025-11-21 17:38:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763746730000|2025-11-21 17:38:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1763746740000|2025-11-21 17:39:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763746760000|2025-11-21 17:39:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746770000|2025-11-21 17:39:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746800000|2025-11-21 17:40:00|20.55|20.47|20.57|20.49|20.57|20.49|20.52|20.44|9
1763746810000|2025-11-21 17:40:10|20.55|20.47|20.55|20.47|20.57|20.49|20.52|20.44|0
1763746820000|2025-11-21 17:40:20|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746830000|2025-11-21 17:40:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746850000|2025-11-21 17:40:50|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|0
1763746860000|2025-11-21 17:41:00|20.57|20.49|20.59|20.51|20.59|20.51|20.55|20.47|0
1763746870000|2025-11-21 17:41:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1763746890000|2025-11-21 17:41:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763746900000|2025-11-21 17:41:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1763746920000|2025-11-21 17:42:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763746930000|2025-11-21 17:42:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763746950000|2025-11-21 17:42:30|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1763746960000|2025-11-21 17:42:40|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763746970000|2025-11-21 17:42:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763746980000|2025-11-21 17:43:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763746990000|2025-11-21 17:43:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747020000|2025-11-21 17:43:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763747030000|2025-11-21 17:43:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763747050000|2025-11-21 17:44:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747060000|2025-11-21 17:44:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747090000|2025-11-21 17:44:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747100000|2025-11-21 17:45:00|||||||||8
1763747140000|2025-11-21 17:45:40|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|6
1763747150000|2025-11-21 17:45:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747160000|2025-11-21 17:46:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747170000|2025-11-21 17:46:10|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1763747180000|2025-11-21 17:46:20|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|0
1763747200000|2025-11-21 17:46:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|10
1763747210000|2025-11-21 17:46:50|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763747220000|2025-11-21 17:47:00|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|0
1763747230000|2025-11-21 17:47:10|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1763747240000|2025-11-21 17:47:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763747250000|2025-11-21 17:47:30|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1763747260000|2025-11-21 17:47:40|||||||||6
1763747280000|2025-11-21 17:48:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763747300000|2025-11-21 17:48:20|20.55|20.47|20.52|20.44|20.57|20.49|20.52|20.44|0
1763747330000|2025-11-21 17:48:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763747340000|2025-11-21 17:49:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763747360000|2025-11-21 17:49:20|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763747370000|2025-11-21 17:49:30|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|2
1763747400000|2025-11-21 17:50:00|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|9
1763747410000|2025-11-21 17:50:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1763747420000|2025-11-21 17:50:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763747430000|2025-11-21 17:50:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|16
1763747440000|2025-11-21 17:50:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1763747460000|2025-11-21 17:51:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1763747470000|2025-11-21 17:51:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763747480000|2025-11-21 17:51:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1763747490000|2025-11-21 17:51:30|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1763747500000|2025-11-21 17:51:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1763747510000|2025-11-21 17:51:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1763747520000|2025-11-21 17:52:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763747530000|2025-11-21 17:52:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1763747590000|2025-11-21 17:53:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1763747600000|2025-11-21 17:53:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|13
1763747610000|2025-11-21 17:53:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|1
1763747620000|2025-11-21 17:53:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763747630000|2025-11-21 17:53:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763747640000|2025-11-21 17:54:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1763747650000|2025-11-21 17:54:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763747660000|2025-11-21 17:54:20|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763747670000|2025-11-21 17:54:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763747680000|2025-11-21 17:54:40|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763747690000|2025-11-21 17:54:50|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1763747700000|2025-11-21 17:55:00|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|34
1763747710000|2025-11-21 17:55:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763747720000|2025-11-21 17:55:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763747730000|2025-11-21 17:55:30|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763747740000|2025-11-21 17:55:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1763747750000|2025-11-21 17:55:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763747770000|2025-11-21 17:56:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1763747780000|2025-11-21 17:56:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1763747790000|2025-11-21 17:56:30|20.61|20.53|20.64|20.56|20.66|20.58|20.61|20.53|0
1763747800000|2025-11-21 17:56:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1763747810000|2025-11-21 17:56:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763747820000|2025-11-21 17:57:00|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1763747830000|2025-11-21 17:57:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763747840000|2025-11-21 17:57:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763747850000|2025-11-21 17:57:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763747860000|2025-11-21 17:57:40|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1763747870000|2025-11-21 17:57:50|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1763747880000|2025-11-21 17:58:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763747890000|2025-11-21 17:58:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763747900000|2025-11-21 17:58:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763747910000|2025-11-21 17:58:30|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|0
1763747920000|2025-11-21 17:58:40|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1763747930000|2025-11-21 17:58:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763747940000|2025-11-21 17:59:00|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|0
1763747950000|2025-11-21 17:59:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763747960000|2025-11-21 17:59:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763747970000|2025-11-21 17:59:30|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1763747980000|2025-11-21 17:59:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763748000000|2025-11-21 18:00:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1763748030000|2025-11-21 18:00:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|11
1763748040000|2025-11-21 18:00:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763748060000|2025-11-21 18:01:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1763748080000|2025-11-21 18:01:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763748090000|2025-11-21 18:01:30|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|0
1763748100000|2025-11-21 18:01:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763748110000|2025-11-21 18:01:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763748120000|2025-11-21 18:02:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|2
1763748130000|2025-11-21 18:02:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1763748170000|2025-11-21 18:02:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763748180000|2025-11-21 18:03:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763748240000|2025-11-21 18:04:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|10
1763748250000|2025-11-21 18:04:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763748260000|2025-11-21 18:04:20|||||||||1
1763748270000|2025-11-21 18:04:30|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1763748280000|2025-11-21 18:04:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1763748290000|2025-11-21 18:04:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1763748300000|2025-11-21 18:05:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|13
1763748320000|2025-11-21 18:05:20|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1763748330000|2025-11-21 18:05:30|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1763748340000|2025-11-21 18:05:40|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1763748380000|2025-11-21 18:06:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|5
1763748410000|2025-11-21 18:06:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1763748420000|2025-11-21 18:07:00|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|1
1763748430000|2025-11-21 18:07:10|20.71|20.63|20.73|20.65|20.73|20.65|20.69|20.61|0
1763748440000|2025-11-21 18:07:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763748480000|2025-11-21 18:08:00|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1763748490000|2025-11-21 18:08:10|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1763748510000|2025-11-21 18:08:30|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1763748540000|2025-11-21 18:09:00|20.78|20.7|20.78|20.7|20.79|20.71|20.76|20.68|0
1763748550000|2025-11-21 18:09:10|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1763748560000|2025-11-21 18:09:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763748580000|2025-11-21 18:09:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763748590000|2025-11-21 18:09:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1763748600000|2025-11-21 18:10:00|20.76|20.68|20.79|20.71|20.79|20.71|20.74|20.66|0
1763748610000|2025-11-21 18:10:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1763748630000|2025-11-21 18:10:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|11
1763748640000|2025-11-21 18:10:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748660000|2025-11-21 18:11:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1763748670000|2025-11-21 18:11:10|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748700000|2025-11-21 18:11:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748710000|2025-11-21 18:11:50|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1763748720000|2025-11-21 18:12:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|0
1763748740000|2025-11-21 18:12:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748750000|2025-11-21 18:12:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748760000|2025-11-21 18:12:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748770000|2025-11-21 18:12:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748780000|2025-11-21 18:13:00|20.81|20.73|20.79|20.71|20.83|20.75|20.79|20.71|0
1763748810000|2025-11-21 18:13:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763748820000|2025-11-21 18:13:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763748830000|2025-11-21 18:13:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1763748840000|2025-11-21 18:14:00|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1763748850000|2025-11-21 18:14:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|2
1763748900000|2025-11-21 18:15:00|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|13
1763748910000|2025-11-21 18:15:10|20.86|20.78|20.86|20.78|20.88|20.8|20.84|20.76|16
1763748930000|2025-11-21 18:15:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|2
1763748940000|2025-11-21 18:15:40|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|4
1763748950000|2025-11-21 18:15:50|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1763748960000|2025-11-21 18:16:00|20.84|20.76|20.86|20.78|20.86|20.78|20.83|20.75|2
1763748970000|2025-11-21 18:16:10|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1763748980000|2025-11-21 18:16:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1763748990000|2025-11-21 18:16:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1763749020000|2025-11-21 18:17:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763749030000|2025-11-21 18:17:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1763749040000|2025-11-21 18:17:20|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|188
1763749110000|2025-11-21 18:18:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1763749150000|2025-11-21 18:19:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|4
1763749160000|2025-11-21 18:19:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763749170000|2025-11-21 18:19:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1763749230000|2025-11-21 18:20:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763749240000|2025-11-21 18:20:40|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1763749300000|2025-11-21 18:21:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|3
1763749310000|2025-11-21 18:21:50|20.78|20.7|20.76|20.68|20.78|20.7|20.74|20.66|0
1763749320000|2025-11-21 18:22:00|20.78|20.7|20.8|20.72|20.81|20.73|20.78|20.7|0
1763749330000|2025-11-21 18:22:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1763749340000|2025-11-21 18:22:20|20.81|20.73|20.8|20.72|20.81|20.73|20.78|20.7|0
1763749350000|2025-11-21 18:22:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1763749370000|2025-11-21 18:22:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763749420000|2025-11-21 18:23:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1763749430000|2025-11-21 18:23:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763749440000|2025-11-21 18:24:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1763749480000|2025-11-21 18:24:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1763749490000|2025-11-21 18:24:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1763749500000|2025-11-21 18:25:00|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|15
1763749510000|2025-11-21 18:25:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1763749540000|2025-11-21 18:25:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1763749550000|2025-11-21 18:25:50|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|1
1763749560000|2025-11-21 18:26:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1763749570000|2025-11-21 18:26:10|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1763749580000|2025-11-21 18:26:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1763749600000|2025-11-21 18:26:40|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763749630000|2025-11-21 18:27:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1763749640000|2025-11-21 18:27:20|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|0
1763749650000|2025-11-21 18:27:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1763749670000|2025-11-21 18:27:50|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|3
1763749680000|2025-11-21 18:28:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763749690000|2025-11-21 18:28:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1763749700000|2025-11-21 18:28:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|2
1763749750000|2025-11-21 18:29:10|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|1
1763749770000|2025-11-21 18:29:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1763749780000|2025-11-21 18:29:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763749800000|2025-11-21 18:30:00|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|11
1763749810000|2025-11-21 18:30:10|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|4
1763749820000|2025-11-21 18:30:20|20.64|20.56|20.62|20.54|20.64|20.56|20.59|20.51|0
1763749830000|2025-11-21 18:30:30|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|4
1763749840000|2025-11-21 18:30:40|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763749850000|2025-11-21 18:30:50|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|0
1763749860000|2025-11-21 18:31:00|20.59|20.51|20.59|20.51|20.64|20.56|20.59|20.51|0
1763749870000|2025-11-21 18:31:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763749880000|2025-11-21 18:31:20|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|0
1763749890000|2025-11-21 18:31:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763749900000|2025-11-21 18:31:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763749940000|2025-11-21 18:32:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|24
1763749950000|2025-11-21 18:32:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763749960000|2025-11-21 18:32:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1763750000000|2025-11-21 18:33:20|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1763750010000|2025-11-21 18:33:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763750020000|2025-11-21 18:33:40|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|0
1763750030000|2025-11-21 18:33:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1763750040000|2025-11-21 18:34:00|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|0
1763750050000|2025-11-21 18:34:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763750060000|2025-11-21 18:34:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1763750070000|2025-11-21 18:34:30|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1763750080000|2025-11-21 18:34:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763750090000|2025-11-21 18:34:50|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1763750100000|2025-11-21 18:35:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1763750110000|2025-11-21 18:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|7
1763750120000|2025-11-21 18:35:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763750140000|2025-11-21 18:35:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763750150000|2025-11-21 18:35:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1763750180000|2025-11-21 18:36:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1763750200000|2025-11-21 18:36:40|||||||||25
1763750220000|2025-11-21 18:37:00|20.49|20.41|20.48|20.4|20.49|20.41|20.45|20.37|0
1763750230000|2025-11-21 18:37:10|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1763750240000|2025-11-21 18:37:20|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1763750250000|2025-11-21 18:37:30|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1763750260000|2025-11-21 18:37:40|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|1
1763750280000|2025-11-21 18:38:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|1
1763750290000|2025-11-21 18:38:10|20.47|20.39|20.48|20.4|20.48|20.4|20.45|20.37|0
1763750300000|2025-11-21 18:38:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763750320000|2025-11-21 18:38:40|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1763750330000|2025-11-21 18:38:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1763750340000|2025-11-21 18:39:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1763750360000|2025-11-21 18:39:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763750370000|2025-11-21 18:39:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763750380000|2025-11-21 18:39:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763750400000|2025-11-21 18:40:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1763750410000|2025-11-21 18:40:10|||||||||6
1763750420000|2025-11-21 18:40:20|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|5
1763750430000|2025-11-21 18:40:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763750440000|2025-11-21 18:40:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1763750460000|2025-11-21 18:41:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1763750470000|2025-11-21 18:41:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763750480000|2025-11-21 18:41:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763750490000|2025-11-21 18:41:30|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763750500000|2025-11-21 18:41:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763750510000|2025-11-21 18:41:50|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|0
1763750530000|2025-11-21 18:42:10|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|21
1763750540000|2025-11-21 18:42:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|3
1763750550000|2025-11-21 18:42:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763750560000|2025-11-21 18:42:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1763750570000|2025-11-21 18:42:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763750600000|2025-11-21 18:43:20|||||||||6
1763750630000|2025-11-21 18:43:50|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|1
1763750700000|2025-11-21 18:45:00|||||||||101
1763750730000|2025-11-21 18:45:30|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1763750740000|2025-11-21 18:45:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1763750750000|2025-11-21 18:45:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763750760000|2025-11-21 18:46:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|0
1763750790000|2025-11-21 18:46:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|9
1763750800000|2025-11-21 18:46:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763750810000|2025-11-21 18:46:50|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763750860000|2025-11-21 18:47:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1763750870000|2025-11-21 18:47:50|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1763750880000|2025-11-21 18:48:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1763750890000|2025-11-21 18:48:10|20.43|20.35|20.35|20.27|20.43|20.35|20.31|20.23|14
1763750900000|2025-11-21 18:48:20|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|3
1763750910000|2025-11-21 18:48:30|20.28|20.2|20.3|20.22|20.3|20.22|20.26|20.18|109
1763750920000|2025-11-21 18:48:40|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|0
1763750930000|2025-11-21 18:48:50|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1763750940000|2025-11-21 18:49:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|1
1763750950000|2025-11-21 18:49:10|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|114
1763750960000|2025-11-21 18:49:20|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|0
1763750970000|2025-11-21 18:49:30|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|8
1763750990000|2025-11-21 18:49:50|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763751000000|2025-11-21 18:50:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1763751050000|2025-11-21 18:50:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|4
1763751060000|2025-11-21 18:51:00|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|0
1763751090000|2025-11-21 18:51:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|9
1763751100000|2025-11-21 18:51:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763751110000|2025-11-21 18:51:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1763751120000|2025-11-21 18:52:00|20.28|20.2|20.3|20.22|20.3|20.22|20.26|20.18|1
1763751130000|2025-11-21 18:52:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763751140000|2025-11-21 18:52:20|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751150000|2025-11-21 18:52:30|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751160000|2025-11-21 18:52:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|1
1763751170000|2025-11-21 18:52:50|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751180000|2025-11-21 18:53:00|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1763751190000|2025-11-21 18:53:10|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|0
1763751200000|2025-11-21 18:53:20|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|0
1763751210000|2025-11-21 18:53:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763751250000|2025-11-21 18:54:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|2
1763751260000|2025-11-21 18:54:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763751270000|2025-11-21 18:54:30|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751280000|2025-11-21 18:54:40|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1763751290000|2025-11-21 18:54:50|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|0
1763751300000|2025-11-21 18:55:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|11
1763751310000|2025-11-21 18:55:10|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1763751320000|2025-11-21 18:55:20|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1763751330000|2025-11-21 18:55:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763751340000|2025-11-21 18:55:40|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1763751360000|2025-11-21 18:56:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1763751370000|2025-11-21 18:56:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1763751380000|2025-11-21 18:56:20|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|4
1763751400000|2025-11-21 18:56:40|20.35|20.27|20.33|20.25|20.35|20.27|20.31|20.23|0
1763751410000|2025-11-21 18:56:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763751430000|2025-11-21 18:57:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1763751440000|2025-11-21 18:57:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763751450000|2025-11-21 18:57:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1763751460000|2025-11-21 18:57:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763751480000|2025-11-21 18:58:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763751490000|2025-11-21 18:58:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1763751500000|2025-11-21 18:58:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763751510000|2025-11-21 18:58:30|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|2
1763751520000|2025-11-21 18:58:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751540000|2025-11-21 18:59:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751550000|2025-11-21 18:59:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751560000|2025-11-21 18:59:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751570000|2025-11-21 18:59:30|20.35|20.27|20.35|20.27|20.38|20.3|20.35|20.27|0
1763751580000|2025-11-21 18:59:40|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1763751590000|2025-11-21 18:59:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1763751600000|2025-11-21 19:00:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|0
1763751610000|2025-11-21 19:00:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763751620000|2025-11-21 19:00:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763751630000|2025-11-21 19:00:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751650000|2025-11-21 19:00:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763751660000|2025-11-21 19:01:00|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1763751680000|2025-11-21 19:01:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751690000|2025-11-21 19:01:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751700000|2025-11-21 19:01:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751710000|2025-11-21 19:01:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751720000|2025-11-21 19:02:00|20.33|20.25|20.33|20.25|20.35|20.27|20.31|20.23|10
1763751730000|2025-11-21 19:02:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751740000|2025-11-21 19:02:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751750000|2025-11-21 19:02:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751760000|2025-11-21 19:02:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763751770000|2025-11-21 19:02:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763751780000|2025-11-21 19:03:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751790000|2025-11-21 19:03:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751800000|2025-11-21 19:03:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751810000|2025-11-21 19:03:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763751820000|2025-11-21 19:03:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763751830000|2025-11-21 19:03:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763751840000|2025-11-21 19:04:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763751850000|2025-11-21 19:04:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1763751860000|2025-11-21 19:04:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763751870000|2025-11-21 19:04:30|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|6
1763751880000|2025-11-21 19:04:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763751890000|2025-11-21 19:04:50|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1763751900000|2025-11-21 19:05:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|12
1763751950000|2025-11-21 19:05:50|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1763751960000|2025-11-21 19:06:00|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1763752000000|2025-11-21 19:06:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763752010000|2025-11-21 19:06:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763752020000|2025-11-21 19:07:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1763752060000|2025-11-21 19:07:40|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1763752080000|2025-11-21 19:08:00|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1763752090000|2025-11-21 19:08:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763752100000|2025-11-21 19:08:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763752110000|2025-11-21 19:08:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763752150000|2025-11-21 19:09:10|20.3|20.22|20.28|20.2|20.3|20.22|20.26|20.18|2
1763752160000|2025-11-21 19:09:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763752170000|2025-11-21 19:09:30|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1763752200000|2025-11-21 19:10:00|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|0
1763752210000|2025-11-21 19:10:10|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1763752230000|2025-11-21 19:10:30|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1763752240000|2025-11-21 19:10:40|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|0
1763752250000|2025-11-21 19:10:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1763752290000|2025-11-21 19:11:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1763752500000|2025-11-21 19:15:00|||||||||13
1763752580000|2025-11-21 19:16:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1763752590000|2025-11-21 19:16:30|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|6
1763752640000|2025-11-21 19:17:20|||||||||1
1763752650000|2025-11-21 19:17:30|||||||||1
1763752660000|2025-11-21 19:17:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763752670000|2025-11-21 19:17:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1763752690000|2025-11-21 19:18:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1763752700000|2025-11-21 19:18:20|||||||||1
1763752740000|2025-11-21 19:19:00|||||||||1
1763752750000|2025-11-21 19:19:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1763752760000|2025-11-21 19:19:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763752770000|2025-11-21 19:19:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763752800000|2025-11-21 19:20:00|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1763752810000|2025-11-21 19:20:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763752830000|2025-11-21 19:20:30|||||||||1
1763752850000|2025-11-21 19:20:50|||||||||2
1763752900000|2025-11-21 19:21:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763752920000|2025-11-21 19:22:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1763752940000|2025-11-21 19:22:20|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|0
1763752950000|2025-11-21 19:22:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1763752960000|2025-11-21 19:22:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1763752980000|2025-11-21 19:23:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1763752990000|2025-11-21 19:23:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763753000000|2025-11-21 19:23:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1763753010000|2025-11-21 19:23:30|||||||||2
1763753020000|2025-11-21 19:23:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1763753050000|2025-11-21 19:24:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1763753060000|2025-11-21 19:24:20|||||||||2
1763753070000|2025-11-21 19:24:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763753090000|2025-11-21 19:24:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|3
1763753100000|2025-11-21 19:25:00|||||||||22
1763753110000|2025-11-21 19:25:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763753140000|2025-11-21 19:25:40|||||||||2
1763753190000|2025-11-21 19:26:30|||||||||2
1763753260000|2025-11-21 19:27:40|||||||||1
1763753280000|2025-11-21 19:28:00|20.33|20.25|20.34|20.26|20.36|20.28|20.33|20.25|5
1763753330000|2025-11-21 19:28:50|||||||||1
1763753340000|2025-11-21 19:29:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1763753350000|2025-11-21 19:29:10|||||||||1
1763753370000|2025-11-21 19:29:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763753380000|2025-11-21 19:29:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1763753390000|2025-11-21 19:29:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1763753430000|2025-11-21 19:30:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763753460000|2025-11-21 19:31:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|11
1763753470000|2025-11-21 19:31:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1763753480000|2025-11-21 19:31:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763753490000|2025-11-21 19:31:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1763753500000|2025-11-21 19:31:40|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1763753510000|2025-11-21 19:31:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763753530000|2025-11-21 19:32:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1763753540000|2025-11-21 19:32:20|||||||||7
1763753550000|2025-11-21 19:32:30|||||||||7
1763753560000|2025-11-21 19:32:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1763753570000|2025-11-21 19:32:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1763753580000|2025-11-21 19:33:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1763753590000|2025-11-21 19:33:10|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|0
1763753670000|2025-11-21 19:34:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|10
1763753680000|2025-11-21 19:34:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1763753690000|2025-11-21 19:34:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763753760000|2025-11-21 19:36:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1763753780000|2025-11-21 19:36:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1763753790000|2025-11-21 19:36:30|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1763753810000|2025-11-21 19:36:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1763753820000|2025-11-21 19:37:00|20.38|20.3|20.38|20.3|20.41|20.33|20.38|20.3|1
1763753830000|2025-11-21 19:37:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1763753840000|2025-11-21 19:37:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763753850000|2025-11-21 19:37:30|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1763753860000|2025-11-21 19:37:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763753870000|2025-11-21 19:37:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763753880000|2025-11-21 19:38:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1763754010000|2025-11-21 19:40:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763754020000|2025-11-21 19:40:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1763754030000|2025-11-21 19:40:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763754100000|2025-11-21 19:41:40|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|11
1763754110000|2025-11-21 19:41:50|20.39|20.31|20.38|20.3|20.39|20.31|20.36|20.28|0
1763754130000|2025-11-21 19:42:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763754200000|2025-11-21 19:43:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|9
1763754210000|2025-11-21 19:43:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763754240000|2025-11-21 19:44:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763754250000|2025-11-21 19:44:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763754260000|2025-11-21 19:44:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763754280000|2025-11-21 19:44:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763754300000|2025-11-21 19:45:00|20.47|20.39|20.48|20.4|20.5|20.42|20.47|20.39|2
1763754320000|2025-11-21 19:45:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1763754330000|2025-11-21 19:45:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1763754340000|2025-11-21 19:45:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763754350000|2025-11-21 19:45:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763754370000|2025-11-21 19:46:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|2
1763754400000|2025-11-21 19:46:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1763754410000|2025-11-21 19:46:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763754420000|2025-11-21 19:47:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763754430000|2025-11-21 19:47:10|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1763754440000|2025-11-21 19:47:20|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1763754450000|2025-11-21 19:47:30|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|0
1763754460000|2025-11-21 19:47:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1763754490000|2025-11-21 19:48:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1763754510000|2025-11-21 19:48:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|5
1763754520000|2025-11-21 19:48:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763754530000|2025-11-21 19:48:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763754540000|2025-11-21 19:49:00|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1763754550000|2025-11-21 19:49:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763754560000|2025-11-21 19:49:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763754590000|2025-11-21 19:49:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763754600000|2025-11-21 19:50:00|20.46|20.38|20.43|20.35|20.46|20.38|20.41|20.33|13
1763754620000|2025-11-21 19:50:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763754670000|2025-11-21 19:51:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763754680000|2025-11-21 19:51:20|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|0
1763754690000|2025-11-21 19:51:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763754710000|2025-11-21 19:51:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1763754720000|2025-11-21 19:52:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|0
1763754730000|2025-11-21 19:52:10|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1763754740000|2025-11-21 19:52:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763754770000|2025-11-21 19:52:50|||||||||9
1763754780000|2025-11-21 19:53:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763754790000|2025-11-21 19:53:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763754800000|2025-11-21 19:53:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763754830000|2025-11-21 19:53:50|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|2
1763754840000|2025-11-21 19:54:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1763754850000|2025-11-21 19:54:10|||||||||2
1763754880000|2025-11-21 19:54:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1763754900000|2025-11-21 19:55:00|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763754910000|2025-11-21 19:55:10|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1763754930000|2025-11-21 19:55:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763754940000|2025-11-21 19:55:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763754950000|2025-11-21 19:55:50|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1763754960000|2025-11-21 19:56:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1763754970000|2025-11-21 19:56:10|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|0
1763754980000|2025-11-21 19:56:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763754990000|2025-11-21 19:56:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763755020000|2025-11-21 19:57:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1763755100000|2025-11-21 19:58:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1763755110000|2025-11-21 19:58:30|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|1
1763755130000|2025-11-21 19:58:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763755150000|2025-11-21 19:59:10|20.51|20.43|20.55|20.47|20.55|20.47|20.5|20.42|0
1763755160000|2025-11-21 19:59:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763755170000|2025-11-21 19:59:30|20.51|20.43|20.51|20.43|20.53|20.45|20.5|20.42|0
1763755180000|2025-11-21 19:59:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755200000|2025-11-21 20:00:00|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|10
1763755210000|2025-11-21 20:00:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755220000|2025-11-21 20:00:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763755230000|2025-11-21 20:00:30|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1763755240000|2025-11-21 20:00:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763755250000|2025-11-21 20:00:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763755260000|2025-11-21 20:01:00|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1763755270000|2025-11-21 20:01:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1763755280000|2025-11-21 20:01:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1763755310000|2025-11-21 20:01:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755420000|2025-11-21 20:03:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763755430000|2025-11-21 20:03:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763755440000|2025-11-21 20:04:00|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|0
1763755450000|2025-11-21 20:04:10|20.52|20.44|20.52|20.44|20.53|20.45|20.5|20.42|0
1763755460000|2025-11-21 20:04:20|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1763755470000|2025-11-21 20:04:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763755480000|2025-11-21 20:04:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755490000|2025-11-21 20:04:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|1
1763755570000|2025-11-21 20:06:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|6
1763755580000|2025-11-21 20:06:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|24
1763755590000|2025-11-21 20:06:30|20.46|20.38|20.48|20.4|20.5|20.42|20.46|20.38|1
1763755600000|2025-11-21 20:06:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755620000|2025-11-21 20:07:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763755640000|2025-11-21 20:07:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1763755650000|2025-11-21 20:07:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763755660000|2025-11-21 20:07:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1763755670000|2025-11-21 20:07:50|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1763755680000|2025-11-21 20:08:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1763755690000|2025-11-21 20:08:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755730000|2025-11-21 20:08:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763755750000|2025-11-21 20:09:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755760000|2025-11-21 20:09:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763755770000|2025-11-21 20:09:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755780000|2025-11-21 20:09:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763755800000|2025-11-21 20:10:00|20.45|20.37|20.46|20.38|20.48|20.4|20.45|20.37|0
1763755820000|2025-11-21 20:10:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763755830000|2025-11-21 20:10:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763755840000|2025-11-21 20:10:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1763755860000|2025-11-21 20:11:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1763755870000|2025-11-21 20:11:10|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1763755930000|2025-11-21 20:12:10|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1763755940000|2025-11-21 20:12:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763755950000|2025-11-21 20:12:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763755980000|2025-11-21 20:13:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763755990000|2025-11-21 20:13:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1763756000000|2025-11-21 20:13:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763756010000|2025-11-21 20:13:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763756040000|2025-11-21 20:14:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763756050000|2025-11-21 20:14:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763756070000|2025-11-21 20:14:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1763756080000|2025-11-21 20:14:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763756100000|2025-11-21 20:15:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|11
1763756150000|2025-11-21 20:15:50|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1763756220000|2025-11-21 20:17:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763756230000|2025-11-21 20:17:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763756250000|2025-11-21 20:17:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763756260000|2025-11-21 20:17:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763756270000|2025-11-21 20:17:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1763756280000|2025-11-21 20:18:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763756290000|2025-11-21 20:18:10|20.4|20.32|20.38|20.3|20.4|20.32|20.36|20.28|0
1763756300000|2025-11-21 20:18:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763756310000|2025-11-21 20:18:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763756330000|2025-11-21 20:18:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763756340000|2025-11-21 20:19:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|2
1763756350000|2025-11-21 20:19:10|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1763756380000|2025-11-21 20:19:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|2
1763756390000|2025-11-21 20:19:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763756400000|2025-11-21 20:20:00|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|9
1763756410000|2025-11-21 20:20:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1763756420000|2025-11-21 20:20:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|1
1763756430000|2025-11-21 20:20:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763756440000|2025-11-21 20:20:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1763756450000|2025-11-21 20:20:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763756470000|2025-11-21 20:21:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763756490000|2025-11-21 20:21:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763756500000|2025-11-21 20:21:40|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1763756510000|2025-11-21 20:21:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763756520000|2025-11-21 20:22:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1763756530000|2025-11-21 20:22:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1763756540000|2025-11-21 20:22:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1763756550000|2025-11-21 20:22:30|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|0
1763756560000|2025-11-21 20:22:40|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1763756570000|2025-11-21 20:22:50|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1763756580000|2025-11-21 20:23:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763756600000|2025-11-21 20:23:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763756610000|2025-11-21 20:23:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763756640000|2025-11-21 20:24:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1763756660000|2025-11-21 20:24:20|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|2
1763756670000|2025-11-21 20:24:30|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1763756680000|2025-11-21 20:24:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1763756690000|2025-11-21 20:24:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1763756700000|2025-11-21 20:25:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1763756710000|2025-11-21 20:25:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763756740000|2025-11-21 20:25:40|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|13
1763756750000|2025-11-21 20:25:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1763756770000|2025-11-21 20:26:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1763756780000|2025-11-21 20:26:20|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1763756790000|2025-11-21 20:26:30|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1763756800000|2025-11-21 20:26:40|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1763756810000|2025-11-21 20:26:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763756820000|2025-11-21 20:27:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1763756830000|2025-11-21 20:27:10|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1763756860000|2025-11-21 20:27:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763756900000|2025-11-21 20:28:20|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|10
1763756910000|2025-11-21 20:28:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|2
1763756920000|2025-11-21 20:28:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763756930000|2025-11-21 20:28:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763756940000|2025-11-21 20:29:00|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1763756960000|2025-11-21 20:29:20|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763756970000|2025-11-21 20:29:30|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763756980000|2025-11-21 20:29:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1763756990000|2025-11-21 20:29:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763757000000|2025-11-21 20:30:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763757010000|2025-11-21 20:30:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763757020000|2025-11-21 20:30:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763757030000|2025-11-21 20:30:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763757040000|2025-11-21 20:30:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1763757050000|2025-11-21 20:30:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1763757060000|2025-11-21 20:31:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763757080000|2025-11-21 20:31:20|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1763757090000|2025-11-21 20:31:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763757110000|2025-11-21 20:31:50|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|2
1763757120000|2025-11-21 20:32:00|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1763757130000|2025-11-21 20:32:10|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1763757140000|2025-11-21 20:32:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1763757150000|2025-11-21 20:32:30|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|4
1763757160000|2025-11-21 20:32:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|4
1763757170000|2025-11-21 20:32:50|20.55|20.47|20.53|20.45|20.55|20.47|20.52|20.44|17
1763757180000|2025-11-21 20:33:00|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|9
1763757210000|2025-11-21 20:33:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1763757280000|2025-11-21 20:34:40|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763757320000|2025-11-21 20:35:20|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|12
1763757330000|2025-11-21 20:35:30|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1763757340000|2025-11-21 20:35:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1763757350000|2025-11-21 20:35:50|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1763757370000|2025-11-21 20:36:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763757390000|2025-11-21 20:36:30|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1763757410000|2025-11-21 20:36:50|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|0
1763757420000|2025-11-21 20:37:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763757450000|2025-11-21 20:37:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763757460000|2025-11-21 20:37:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1763757480000|2025-11-21 20:38:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763757490000|2025-11-21 20:38:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763757520000|2025-11-21 20:38:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757550000|2025-11-21 20:39:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757560000|2025-11-21 20:39:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763757570000|2025-11-21 20:39:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763757580000|2025-11-21 20:39:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1763757590000|2025-11-21 20:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763757600000|2025-11-21 20:40:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|12
1763757610000|2025-11-21 20:40:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763757640000|2025-11-21 20:40:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1763757650000|2025-11-21 20:40:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1763757660000|2025-11-21 20:41:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1763757670000|2025-11-21 20:41:10|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|0
1763757690000|2025-11-21 20:41:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757700000|2025-11-21 20:41:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1763757710000|2025-11-21 20:41:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763757720000|2025-11-21 20:42:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1763757730000|2025-11-21 20:42:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757740000|2025-11-21 20:42:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757760000|2025-11-21 20:42:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763757770000|2025-11-21 20:42:50|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1763757780000|2025-11-21 20:43:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|2
1763757790000|2025-11-21 20:43:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763757810000|2025-11-21 20:43:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|2
1763757820000|2025-11-21 20:43:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757830000|2025-11-21 20:43:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763757840000|2025-11-21 20:44:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763757850000|2025-11-21 20:44:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757860000|2025-11-21 20:44:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763757870000|2025-11-21 20:44:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763757880000|2025-11-21 20:44:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763757890000|2025-11-21 20:44:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1763757900000|2025-11-21 20:45:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|69
1763757910000|2025-11-21 20:45:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763757930000|2025-11-21 20:45:30|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1763757940000|2025-11-21 20:45:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763757950000|2025-11-21 20:45:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|5
1763757960000|2025-11-21 20:46:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763757970000|2025-11-21 20:46:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1763757990000|2025-11-21 20:46:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763758020000|2025-11-21 20:47:00|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|5
1763758030000|2025-11-21 20:47:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763758040000|2025-11-21 20:47:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1763758050000|2025-11-21 20:47:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763758080000|2025-11-21 20:48:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1763758100000|2025-11-21 20:48:20|20.36|20.28|20.34|20.26|20.36|20.28|20.31|20.23|0
1763758110000|2025-11-21 20:48:30|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1763758120000|2025-11-21 20:48:40|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1763758130000|2025-11-21 20:48:50|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|0
1763758140000|2025-11-21 20:49:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1763758150000|2025-11-21 20:49:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763758160000|2025-11-21 20:49:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763758170000|2025-11-21 20:49:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763758180000|2025-11-21 20:49:40|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1763758190000|2025-11-21 20:49:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763758200000|2025-11-21 20:50:00|20.36|20.28|20.33|20.25|20.4|20.32|20.31|20.23|21
1763758210000|2025-11-21 20:50:10|20.34|20.26|20.36|20.28|20.36|20.28|20.33|20.25|0
1763758220000|2025-11-21 20:50:20|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|1
1763758230000|2025-11-21 20:50:30|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1763758240000|2025-11-21 20:50:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1763758260000|2025-11-21 20:51:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1763758270000|2025-11-21 20:51:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1763758280000|2025-11-21 20:51:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1763758290000|2025-11-21 20:51:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1763758300000|2025-11-21 20:51:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763758310000|2025-11-21 20:51:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|10
1763758320000|2025-11-21 20:52:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763758330000|2025-11-21 20:52:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763758340000|2025-11-21 20:52:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763758360000|2025-11-21 20:52:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1763758380000|2025-11-21 20:53:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1763758390000|2025-11-21 20:53:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763758400000|2025-11-21 20:53:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1763758410000|2025-11-21 20:53:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|3
1763758420000|2025-11-21 20:53:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763758450000|2025-11-21 20:54:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|1
1763758460000|2025-11-21 20:54:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763758480000|2025-11-21 20:54:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1763758490000|2025-11-21 20:54:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763758500000|2025-11-21 20:55:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|9
1763758510000|2025-11-21 20:55:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1763758530000|2025-11-21 20:55:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|12
1763758540000|2025-11-21 20:55:40|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1763758570000|2025-11-21 20:56:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1763758620000|2025-11-21 20:57:00|||||||||1
1763758640000|2025-11-21 20:57:20|||||||||1
1763758680000|2025-11-21 20:58:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|12
1763758690000|2025-11-21 20:58:10|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|0
1763758700000|2025-11-21 20:58:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|3
1763758710000|2025-11-21 20:58:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1763758760000|2025-11-21 20:59:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|26
1763758770000|2025-11-21 20:59:30|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1763758790000|2025-11-21 20:59:50|20.45|20.2|20.34|20.26|20.45|20.26|20.34|20.2|0
1763943300000|2025-11-24 00:15:00|20.72|20.42|20.72|20.42|20.72|20.42|20.72|20.42|0
1763943330000|2025-11-24 00:15:30|20.73|20.43|20.75|20.45|20.75|20.45|20.73|20.43|0
1763943350000|2025-11-24 00:15:50|20.6|20.3|20.62|20.32|20.62|20.32|20.6|20.3|0
1763943370000|2025-11-24 00:16:10|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1763943600000|2025-11-24 00:20:00|20.63|20.33|20.6|20.3|20.63|20.33|20.6|20.3|0
1763943630000|2025-11-24 00:20:30|20.62|20.32|20.56|20.26|20.62|20.32|20.56|20.26|0
1763943640000|2025-11-24 00:20:40|20.54|20.24|20.52|20.22|20.54|20.24|20.52|20.22|0
1763943660000|2025-11-24 00:21:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1763943700000|2025-11-24 00:21:40|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1763943710000|2025-11-24 00:21:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1763943720000|2025-11-24 00:22:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1763944270000|2025-11-24 00:31:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1763944280000|2025-11-24 00:31:20|20.5|20.2|20.48|20.18|20.5|20.2|20.48|20.18|0
1763944300000|2025-11-24 00:31:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1763944940000|2025-11-24 00:42:20|20.42||20.42||20.42||20.42||0
1763945010000|2025-11-24 00:43:30|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1763945240000|2025-11-24 00:47:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763945330000|2025-11-24 00:48:50|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1763945360000|2025-11-24 00:49:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763945380000|2025-11-24 00:49:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1763945430000|2025-11-24 00:50:30|20.28|20.2|20.44|20.19|20.44|20.2|20.28|20.19|0
1763945440000|2025-11-24 00:50:40|20.42|20.17|20.34|20.26|20.44|20.26|20.28|20.16|5
1763945450000|2025-11-24 00:50:50|20.41|20.16|20.37|20.12|20.41|20.22|20.3|20.12|3
1763945470000|2025-11-24 00:51:10|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|9
1763945490000|2025-11-24 00:51:30|20.37|20.07|20.36|20.11|20.37|20.11|20.35|20.05|0
1763945500000|2025-11-24 00:51:40|20.37|20.07|20.37|20.07|20.37|20.11|20.36|20.07|3
1763945510000|2025-11-24 00:51:50|20.36|20.11|20.36|20.11|20.37|20.11|20.36|20.07|10
1763945520000|2025-11-24 00:52:00|20.37|20.07|20.32|20.07|20.37|20.12|20.2|20.04|17
1763945530000|2025-11-24 00:52:10|20.2|20.12|20.34|20.09|20.34|20.12|20.2|20.07|0
1763945560000|2025-11-24 00:52:40|20.32|20.07|20.32|20.07|20.32|20.12|20.2|20.07|1
1763945570000|2025-11-24 00:52:50|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|0
1763945590000|2025-11-24 00:53:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|2
1763945600000|2025-11-24 00:53:20|20.26|20.01|20.32|20.02|20.32|20.08|20.16|20.01|0
1763945610000|2025-11-24 00:53:30|20.28|20.03|20.32|20.02|20.32|20.08|20.16|20.01|0
1763945640000|2025-11-24 00:54:00|20.28|20.03|20.26|20.01|20.28|20.03|20.26|20.01|0
1763946060000|2025-11-24 01:01:00|20.28|20.03|20.26|20.01|20.28|20.03|20.26|20.01|0
1763946070000|2025-11-24 01:01:10|20.28|20.03|20.26|20.01|20.28|20.03|20.26|20.01|0
1763946080000|2025-11-24 01:01:20|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1763946090000|2025-11-24 01:01:30|20.26|20.01|20.26|20.01|20.28|20.03|20.26|20.01|0
1763946100000|2025-11-24 01:01:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1763946110000|2025-11-24 01:01:50|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763946120000|2025-11-24 01:02:00|20.35|20.1|20.33|20.08|20.35|20.1|20.33|20.08|0
1763946180000|2025-11-24 01:03:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763946190000|2025-11-24 01:03:10|20.33|20.08|20.34|20.09|20.34|20.09|20.33|20.08|0
1763946200000|2025-11-24 01:03:20|20.33|20.08|20.34|20.09|20.34|20.09|20.31|20.06|0
1763946210000|2025-11-24 01:03:30|20.33|20.08|20.34|20.09|20.34|20.09|20.33|20.08|0
1763946220000|2025-11-24 01:03:40|20.33|20.08|20.33|20.08|20.34|20.09|20.33|20.08|0
1763946300000|2025-11-24 01:05:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763946330000|2025-11-24 01:05:30|20.21|20.13|20.31|20.06|20.31|20.13|20.21|20.06|0
1763946350000|2025-11-24 01:05:50|20.21|20.13|20.31|20.06|20.31|20.13|20.21|20.06|0
1763946440000|2025-11-24 01:07:20|20.21|20.13|20.31|20.06|20.31|20.13|20.21|20.06|0
1763946470000|2025-11-24 01:07:50|20.21|20.13|20.31|20.06|20.31|20.13|20.21|20.06|0
1763946600000|2025-11-24 01:10:00|20.21|20.13|20.31|20.06|20.31|20.13|20.2|20.06|0
1763946610000|2025-11-24 01:10:10|20.21|20.13|20.31|20.06|20.31|20.13|20.2|20.06|0
1763946630000|2025-11-24 01:10:30|20.2|20.12|20.31|20.06|20.31|20.13|20.2|20.04|0
1763946640000|2025-11-24 01:10:40|20.21|20.13|20.31|20.06|20.31|20.13|20.21|20.06|0
1763946730000|2025-11-24 01:12:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763946980000|2025-11-24 01:16:20|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763947210000|2025-11-24 01:20:10|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763947270000|2025-11-24 01:21:10|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763947380000|2025-11-24 01:23:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763947480000|2025-11-24 01:24:40|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763947520000|2025-11-24 01:25:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1763947870000|2025-11-24 01:31:10|20.31|20.06|20.2|20.12|20.31|20.12|20.2|20.06|0
1763947890000|2025-11-24 01:31:30|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763947930000|2025-11-24 01:32:10|20.2|20.12|20.31|20.06|20.31|20.12|20.2|20.06|0
1763947950000|2025-11-24 01:32:30|20.2|20.12|20.2|20.12|20.31|20.12|20.2|20.06|0
1763947960000|2025-11-24 01:32:40|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763947990000|2025-11-24 01:33:10|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763948000000|2025-11-24 01:33:20|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1763948010000|2025-11-24 01:33:30|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1763948020000|2025-11-24 01:33:40|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1763948070000|2025-11-24 01:34:30|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763948130000|2025-11-24 01:35:30|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763948140000|2025-11-24 01:35:40|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1763948200000|2025-11-24 01:36:40|20.34|20.09|20.33|20.08|20.34|20.09|20.33|20.08|0
1763948490000|2025-11-24 01:41:30|20.34|20.09|20.38|20.13|20.38|20.13|20.34|20.09|0
1763948510000|2025-11-24 01:41:50|20.39|20.09|20.34|20.09|20.39|20.09|20.34|20.09|0
1763948520000|2025-11-24 01:42:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763948780000|2025-11-24 01:46:20|20.34|20.09|20.38|20.13|20.38|20.13|20.34|20.09|0
1763949120000|2025-11-24 01:52:00|20.35|20.1|20.33|20.08|20.35|20.1|20.33|20.08|0
1763949140000|2025-11-24 01:52:20|20.35|20.1|20.33|20.08|20.35|20.1|20.33|20.08|0
1763949260000|2025-11-24 01:54:20|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1763950110000|2025-11-24 02:08:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1763950210000|2025-11-24 02:10:10|20.36|20.11|20.43|20.13|20.43|20.13|20.36|20.11|0
1763950240000|2025-11-24 02:10:40|20.41|20.11|20.33|20.08|20.41|20.11|20.33|20.08|0
1763950570000|2025-11-24 02:16:10|20.31|20.06|20.33|20.08|20.33|20.08|20.31|20.06|0
1763950620000|2025-11-24 02:17:00|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763950740000|2025-11-24 02:19:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763950860000|2025-11-24 02:21:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|3
1763950870000|2025-11-24 02:21:10|20.11|20.03|20.18|19.93|20.18|20.03|20.11|19.93|0
1763951010000|2025-11-24 02:23:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1763951020000|2025-11-24 02:23:40|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763951070000|2025-11-24 02:24:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1763951090000|2025-11-24 02:24:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1763951170000|2025-11-24 02:26:10|20.18|19.93|20.11|20.03|20.18|20.03|20.11|19.93|1
1763951180000|2025-11-24 02:26:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763951520000|2025-11-24 02:32:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1763951620000|2025-11-24 02:33:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1763951680000|2025-11-24 02:34:40|20.16|20.08|20.22|19.97|20.23|20.08|20.16|19.97|0
1763951720000|2025-11-24 02:35:20|20.12|20.04|20.25|20|20.3|20.04|20.12|19.99|0
1763951730000|2025-11-24 02:35:30|20.24|19.99|20.3|20|20.3|20|20.22|19.97|0
1763951760000|2025-11-24 02:36:00|20.26|20.01|20.29|19.99|20.3|20.01|20.25|19.99|0
1763951770000|2025-11-24 02:36:10|20.25|20|20.3|20|20.3|20|20.25|19.98|0
1763951780000|2025-11-24 02:36:20|20.26|20.01|20.25|20|20.3|20.01|20.25|19.98|0
1763951790000|2025-11-24 02:36:30|20.29|19.99|20.29|19.99|20.3|20|20.25|19.98|0
1763951800000|2025-11-24 02:36:40|20.25|20|20.23|19.98|20.3|20|20.22|19.97|0
1763951810000|2025-11-24 02:36:50|20.25|20|20.24|19.99|20.25|20|20.22|19.97|0
1763951820000|2025-11-24 02:37:00|20.25|20|20.25|20|20.25|20|20.22|19.97|0
1763951830000|2025-11-24 02:37:10|20.22|19.97|20.3|20|20.3|20|20.22|19.97|0
1763951840000|2025-11-24 02:37:20|20.25|19.99|20.29|19.99|20.3|20|20.25|19.98|0
1763951850000|2025-11-24 02:37:30|20.3|20|20.25|20|20.3|20|20.25|19.99|0
1763951860000|2025-11-24 02:37:40|20.29|19.99|20.29|19.99|20.3|20|20.25|19.97|0
1763951870000|2025-11-24 02:37:50|20.25|20|20.24|19.99|20.3|20|20.22|19.97|0
1763951880000|2025-11-24 02:38:00|20.25|20|20.3|20|20.3|20|20.24|19.97|0
1763951890000|2025-11-24 02:38:10|20.25|19.99|20.29|19.99|20.3|20|20.25|19.99|0
1763951900000|2025-11-24 02:38:20|20.25|20|20.29|19.99|20.3|20.01|20.25|19.99|0
1763951910000|2025-11-24 02:38:30|20.3|20|20.3|20|20.3|20|20.25|19.98|0
1763951920000|2025-11-24 02:38:40|20.25|19.99|20.25|20|20.3|20|20.25|19.99|0
1763951930000|2025-11-24 02:38:50|20.23|19.98|20.25|20|20.25|20|20.23|19.98|0
1763951940000|2025-11-24 02:39:00|20.23|19.98|20.25|20|20.25|20|20.23|19.98|0
1763952320000|2025-11-24 02:45:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763952440000|2025-11-24 02:47:20|20.25|20|20.25|20|20.25|20|20.25|20|0
1763952480000|2025-11-24 02:48:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763953000000|2025-11-24 02:56:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1763953110000|2025-11-24 02:58:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763953780000|2025-11-24 03:09:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1763953830000|2025-11-24 03:10:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763954110000|2025-11-24 03:15:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1763954120000|2025-11-24 03:15:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763954310000|2025-11-24 03:18:30|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1763954330000|2025-11-24 03:18:50|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1763954340000|2025-11-24 03:19:00|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1763954360000|2025-11-24 03:19:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763954370000|2025-11-24 03:19:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763954380000|2025-11-24 03:19:40|20.12|20.04|20.12|20.04|20.23|20.04|20.12|19.98|0
1763954390000|2025-11-24 03:19:50|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763954400000|2025-11-24 03:20:00|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1763954410000|2025-11-24 03:20:10|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1763954420000|2025-11-24 03:20:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763954430000|2025-11-24 03:20:30|20.23|19.98|20.12|20.04|20.23|20.04|20.12|19.98|0
1763954960000|2025-11-24 03:29:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763955000000|2025-11-24 03:30:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1763955120000|2025-11-24 03:32:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763955150000|2025-11-24 03:32:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763955200000|2025-11-24 03:33:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763955210000|2025-11-24 03:33:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763955230000|2025-11-24 03:33:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763955260000|2025-11-24 03:34:20|20.12|20.04|20.18|19.93|20.18|20.04|20.12|19.93|0
1763955270000|2025-11-24 03:34:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763955290000|2025-11-24 03:34:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763955300000|2025-11-24 03:35:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763955320000|2025-11-24 03:35:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763955350000|2025-11-24 03:35:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763955360000|2025-11-24 03:36:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763955370000|2025-11-24 03:36:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763955380000|2025-11-24 03:36:20|20.23|19.98|20.16|20.08|20.23|20.08|20.16|19.98|0
1763955390000|2025-11-24 03:36:30|20.23|19.98|20.16|20.08|20.23|20.08|20.16|19.98|0
1763955400000|2025-11-24 03:36:40|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763955410000|2025-11-24 03:36:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763955420000|2025-11-24 03:37:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1763955430000|2025-11-24 03:37:10|20.12|20.04|20.23|19.98|20.23|20.04|20.12|19.98|0
1763955440000|2025-11-24 03:37:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1763955450000|2025-11-24 03:37:30|20.19|19.94|20.12|20.04|20.23|20.04|20.12|19.94|0
1763955460000|2025-11-24 03:37:40|20.23|19.98|20.12|20.04|20.23|20.04|20.12|19.98|0
1763955470000|2025-11-24 03:37:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1763955570000|2025-11-24 03:39:30|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763955600000|2025-11-24 03:40:00|20.08|20|20.18|19.93|20.18|20|20.08|19.93|0
1763955610000|2025-11-24 03:40:10|20.08|20|20.18|19.93|20.18|20|20.08|19.93|0
1763955620000|2025-11-24 03:40:20|20.08|20|20.18|19.93|20.18|20|20.08|19.93|0
1763955640000|2025-11-24 03:40:40|20.08|20|20.18|19.93|20.18|20|20.08|19.93|0
1763955650000|2025-11-24 03:40:50|20.08|20|20.08|20|20.19|20.01|20.08|19.94|1
1763955670000|2025-11-24 03:41:10|20.19|19.94|20.08|20|20.19|20|20.08|19.94|0
1763956200000|2025-11-24 03:50:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1763956220000|2025-11-24 03:50:20|20.08|20|20.18|19.93|20.18|20|20.08|19.93|0
1763956230000|2025-11-24 03:50:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1763957500000|2025-11-24 04:11:40|20.18|19.93|20.08|20|20.18|20|20.08|19.93|0
1763957510000|2025-11-24 04:11:50|20.18|19.93|20.18|19.93|20.18|20|20.08|19.93|0
1763957520000|2025-11-24 04:12:00|20.08|20|20.19|19.94|20.19|20|20.08|19.93|0
1763957540000|2025-11-24 04:12:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1763957550000|2025-11-24 04:12:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763957560000|2025-11-24 04:12:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1763957570000|2025-11-24 04:12:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763957600000|2025-11-24 04:13:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|1
1763957650000|2025-11-24 04:14:10|20.13|20.05|20.13|20.05|20.24|20.05|20.13|19.99|1
1763957660000|2025-11-24 04:14:20|20.24|19.99|20.13|20.05|20.24|20.05|20.13|19.99|0
1763957670000|2025-11-24 04:14:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1763957680000|2025-11-24 04:14:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1763957690000|2025-11-24 04:14:50|20.24|19.99|20.13|20.05|20.24|20.05|20.13|19.99|0
1763957700000|2025-11-24 04:15:00|20.24|19.99|20.24|19.99|20.24|20.05|20.13|19.99|0
1763957710000|2025-11-24 04:15:10|20.13|20.05|20.24|19.99|20.24|20.05|20.13|19.99|0
1763957720000|2025-11-24 04:15:20|20.17|20.09|20.28|20.03|20.28|20.09|20.17|19.99|0
1763957730000|2025-11-24 04:15:30|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1763957860000|2025-11-24 04:17:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1763957890000|2025-11-24 04:18:10|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1763957900000|2025-11-24 04:18:20|20.36||20.36||20.36||20.36||0
1763957910000|2025-11-24 04:18:30|20.31||20.36||20.36||20.31||0
1763957920000|2025-11-24 04:18:40|20.31||20.31||20.36||20.31||0
1763957930000|2025-11-24 04:18:50|20.36||20.36||20.36||20.31||0
1763957970000|2025-11-24 04:19:30|20.35|20.05|20.31|20.06|20.36|20.06|20.31|20.05|2
1763957980000|2025-11-24 04:19:40|||||||||1
1763958020000|2025-11-24 04:20:20|20.36||20.31||20.36||20.31||0
1763958410000|2025-11-24 04:26:50|20.36||20.31||20.36||20.31||0
1763958630000|2025-11-24 04:30:30|20.3|20.05|20.26|20.01|20.3|20.05|20.26|20.01|0
1763958680000|2025-11-24 04:31:20||19.96||19.96||19.96||19.96|0
1763958840000|2025-11-24 04:34:00|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763958860000|2025-11-24 04:34:20||20.02||20.02||20.02||20.02|0
1763958870000|2025-11-24 04:34:30||19.97||19.97||19.97||19.97|0
1763958900000|2025-11-24 04:35:00|20.31|20.01|20.31|20.06|20.31|20.06|20.31|20.01|0
1763958910000|2025-11-24 04:35:10||20.01||20.01||20.01||20.01|0
1763958920000|2025-11-24 04:35:20||20.06||20.06||20.06||20.06|0
1763958930000|2025-11-24 04:35:30||20.01||20.01||20.01||20.01|0
1763959090000|2025-11-24 04:38:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1763959110000|2025-11-24 04:38:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959120000|2025-11-24 04:38:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763959130000|2025-11-24 04:38:50|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959160000|2025-11-24 04:39:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763959170000|2025-11-24 04:39:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959200000|2025-11-24 04:40:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763959270000|2025-11-24 04:41:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959310000|2025-11-24 04:41:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763959390000|2025-11-24 04:43:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959500000|2025-11-24 04:45:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763959530000|2025-11-24 04:45:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959560000|2025-11-24 04:46:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763959570000|2025-11-24 04:46:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763959630000|2025-11-24 04:47:10|20.31|20.01|20.31|20.06|20.31|20.06|20.31|20.01|0
1763959650000|2025-11-24 04:47:30|20.36||20.31||20.36||20.31||0
1763959670000|2025-11-24 04:47:50|20.36||20.36||20.36||20.36||0
1763959780000|2025-11-24 04:49:40|20.31||20.31||20.31||20.31||0
1763959790000|2025-11-24 04:49:50|20.36||20.36||20.36||20.36||0
1763959840000|2025-11-24 04:50:40|20.31||20.31||20.31||20.31||0
1763959850000|2025-11-24 04:50:50|20.36||20.36||20.36||20.36||0
1763959900000|2025-11-24 04:51:40|20.34|20.04|20.33|20.03|20.34|20.04|20.33|20.03|0
1763959920000|2025-11-24 04:52:00|20.29|19.99|20.33|20.03|20.33|20.03|20.29|19.99|0
1763959950000|2025-11-24 04:52:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1763959960000|2025-11-24 04:52:40|20.33|20.03|20.29|19.99|20.33|20.03|20.29|19.99|0
1763960060000|2025-11-24 04:54:20|20.31|20.01|20.33|20.03|20.33|20.03|20.31|20.01|0
1763960080000|2025-11-24 04:54:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1763960180000|2025-11-24 04:56:20|20.31|20.01|20.33|20.03|20.33|20.03|20.31|20.01|0
1763960190000|2025-11-24 04:56:30|20.29|19.99|20.33|20.03|20.33|20.03|20.29|19.99|0
1763960270000|2025-11-24 04:57:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1763960460000|2025-11-24 05:01:00|20.36|20.06|20.34|20.04|20.36|20.06|20.34|20.04|0
1763960480000|2025-11-24 05:01:20|20.36|20.06|20.38|20.08|20.38|20.08|20.36|20.06|0
1763960490000|2025-11-24 05:01:30|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1763960500000|2025-11-24 05:01:40|20.36|20.06|20.38|20.08|20.38|20.08|20.36|20.06|0
1763960530000|2025-11-24 05:02:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1763960570000|2025-11-24 05:02:50|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1763960590000|2025-11-24 05:03:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1763960600000|2025-11-24 05:03:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1763960770000|2025-11-24 05:06:10|20.33|20.03|20.29|19.99|20.33|20.03|20.29|19.99|0
1763960940000|2025-11-24 05:09:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763961220000|2025-11-24 05:13:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1763961270000|2025-11-24 05:14:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763961330000|2025-11-24 05:15:30|20.22|19.97|20.26|19.96|20.26|19.97|20.22|19.96|0
1763961670000|2025-11-24 05:21:10|20.22|19.97|20.26|19.96|20.26|19.97|20.22|19.96|0
1763961680000|2025-11-24 05:21:20|20.22|19.97|20.26|19.96|20.26|19.97|20.22|19.94|0
1763961870000|2025-11-24 05:24:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1763961880000|2025-11-24 05:24:40|20.26|19.96|20.22|19.97|20.26|19.97|20.22|19.96|1
1763962070000|2025-11-24 05:27:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1763962310000|2025-11-24 05:31:50|20.27|19.97|20.29|19.99|20.29|19.99|20.27|19.97|0
1763962390000|2025-11-24 05:33:10|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763962400000|2025-11-24 05:33:20|20.29|19.99|20.29|19.99|20.29|19.99|20.27|19.97|0
1763962470000|2025-11-24 05:34:30|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1763962480000|2025-11-24 05:34:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1763962750000|2025-11-24 05:39:10|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|0
1763962860000|2025-11-24 05:41:00|20.26||20.26||20.26||20.26||0
1763962900000|2025-11-24 05:41:40|20.31||20.31||20.31||20.31||0
1763962910000|2025-11-24 05:41:50|20.26||20.26||20.26||20.26||0
1763962920000|2025-11-24 05:42:00|20.31||20.31||20.31||20.31||0
1763962950000|2025-11-24 05:42:30|20.26||20.26||20.26||20.26||0
1763962980000|2025-11-24 05:43:00|20.27|20.02|20.26|20.01|20.27|20.02|20.26|20.01|0
1763963150000|2025-11-24 05:45:50|20.27|20.02|20.26|20.01|20.27|20.02|20.26|20.01|0
1763963590000|2025-11-24 05:53:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763963840000|2025-11-24 05:57:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1763963860000|2025-11-24 05:57:40|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1763963920000|2025-11-24 05:58:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763963930000|2025-11-24 05:58:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1763964000000|2025-11-24 06:00:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1763964030000|2025-11-24 06:00:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1763964070000|2025-11-24 06:01:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1763964090000|2025-11-24 06:01:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763964150000|2025-11-24 06:02:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1763964440000|2025-11-24 06:07:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1763964450000|2025-11-24 06:07:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1763964460000|2025-11-24 06:07:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1763964650000|2025-11-24 06:10:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1763964690000|2025-11-24 06:11:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763964900000|2025-11-24 06:15:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|2
1763965080000|2025-11-24 06:18:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763965590000|2025-11-24 06:26:30|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1763966280000|2025-11-24 06:38:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763966440000|2025-11-24 06:40:40|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1763966560000|2025-11-24 06:42:40|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1763966570000|2025-11-24 06:42:50|20.32|20.07|20.34|20.09|20.34|20.09|20.32|20.07|0
1763966690000|2025-11-24 06:44:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1763966820000|2025-11-24 06:47:00|20.34|20.09|20.24|20.16|20.34|20.16|20.24|20.09|0
1763966830000|2025-11-24 06:47:10|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1763966840000|2025-11-24 06:47:20|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1763967060000|2025-11-24 06:51:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763967180000|2025-11-24 06:53:00|20.29|20.04|20.18|20.1|20.29|20.1|20.18|20.04|0
1763967570000|2025-11-24 06:59:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1763967590000|2025-11-24 06:59:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1763967600000|2025-11-24 07:00:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763967610000|2025-11-24 07:00:10|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1763967630000|2025-11-24 07:00:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|20
1763967640000|2025-11-24 07:00:40|||||||||1
1763967660000|2025-11-24 07:01:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|1
1763967740000|2025-11-24 07:02:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763967750000|2025-11-24 07:02:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763967760000|2025-11-24 07:02:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763967780000|2025-11-24 07:03:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1763967810000|2025-11-24 07:03:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1763967830000|2025-11-24 07:03:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|1
1763967870000|2025-11-24 07:04:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763967890000|2025-11-24 07:04:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763967920000|2025-11-24 07:05:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1763968020000|2025-11-24 07:07:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763968080000|2025-11-24 07:08:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763968100000|2025-11-24 07:08:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1763968180000|2025-11-24 07:09:40|||||||||1
1763968210000|2025-11-24 07:10:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1763968220000|2025-11-24 07:10:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763968260000|2025-11-24 07:11:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763968340000|2025-11-24 07:12:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763968390000|2025-11-24 07:13:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1763968440000|2025-11-24 07:14:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763968490000|2025-11-24 07:14:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763968510000|2025-11-24 07:15:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763968540000|2025-11-24 07:15:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763968560000|2025-11-24 07:16:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763968680000|2025-11-24 07:18:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763968960000|2025-11-24 07:22:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1763969030000|2025-11-24 07:23:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1763969060000|2025-11-24 07:24:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763969070000|2025-11-24 07:24:30|||||||||18
1763969080000|2025-11-24 07:24:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|12
1763969100000|2025-11-24 07:25:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|2
1763969110000|2025-11-24 07:25:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1763969300000|2025-11-24 07:28:20|||||||||2
1763969350000|2025-11-24 07:29:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|6
1763969630000|2025-11-24 07:33:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763969690000|2025-11-24 07:34:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1763969700000|2025-11-24 07:35:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763969750000|2025-11-24 07:35:50|||||||||1
1763969790000|2025-11-24 07:36:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1763969820000|2025-11-24 07:37:00|||||||||3
1763969840000|2025-11-24 07:37:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1763969890000|2025-11-24 07:38:10|||||||||3
1763969900000|2025-11-24 07:38:20|||||||||5
1763969920000|2025-11-24 07:38:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1763969980000|2025-11-24 07:39:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1763970110000|2025-11-24 07:41:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1763970150000|2025-11-24 07:42:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763970270000|2025-11-24 07:44:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1763970290000|2025-11-24 07:44:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763970310000|2025-11-24 07:45:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1763970470000|2025-11-24 07:47:50|||||||||6
1763970540000|2025-11-24 07:49:00|||||||||3
1763970550000|2025-11-24 07:49:10|||||||||36
1763970560000|2025-11-24 07:49:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|3
1763970580000|2025-11-24 07:49:40|||||||||3
1763970600000|2025-11-24 07:50:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763970740000|2025-11-24 07:52:20|||||||||9
1763970910000|2025-11-24 07:55:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|6
1763970940000|2025-11-24 07:55:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763970960000|2025-11-24 07:56:00|||||||||3
1763971120000|2025-11-24 07:58:40|||||||||1
1763971160000|2025-11-24 07:59:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1763971190000|2025-11-24 07:59:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1763971200000|2025-11-24 08:00:00|20.3|20.22|20.33|20.25|20.33|20.25|20.28|20.2|30
1763971210000|2025-11-24 08:00:10|20.31|20.23|20.28|20.2|20.35|20.27|20.28|20.2|78
1763971220000|2025-11-24 08:00:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1763971250000|2025-11-24 08:00:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|9
1763971260000|2025-11-24 08:01:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1763971270000|2025-11-24 08:01:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|1
1763971290000|2025-11-24 08:01:30|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1763971300000|2025-11-24 08:01:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763971320000|2025-11-24 08:02:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|2
1763971360000|2025-11-24 08:02:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1763971380000|2025-11-24 08:03:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763971400000|2025-11-24 08:03:20|||||||||1
1763971420000|2025-11-24 08:03:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|18
1763971430000|2025-11-24 08:03:50|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1763971470000|2025-11-24 08:04:30|||||||||1
1763971550000|2025-11-24 08:05:50|||||||||16
1763971590000|2025-11-24 08:06:30|||||||||1
1763971600000|2025-11-24 08:06:40|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|4
1763971620000|2025-11-24 08:07:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|13
1763971630000|2025-11-24 08:07:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1763971640000|2025-11-24 08:07:20|20.36|20.28|20.35|20.27|20.38|20.3|20.35|20.27|0
1763971650000|2025-11-24 08:07:30|||||||||1
1763971660000|2025-11-24 08:07:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1763971670000|2025-11-24 08:07:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1763971690000|2025-11-24 08:08:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1763971700000|2025-11-24 08:08:20|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1763971730000|2025-11-24 08:08:50|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|46
1763971740000|2025-11-24 08:09:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|18
1763971760000|2025-11-24 08:09:20|||||||||6
1763971780000|2025-11-24 08:09:40|20.35|20.27|20.33|20.25|20.35|20.27|20.31|20.23|10
1763971790000|2025-11-24 08:09:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763971800000|2025-11-24 08:10:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|87
1763971820000|2025-11-24 08:10:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|49
1763971830000|2025-11-24 08:10:30|||||||||5
1763971870000|2025-11-24 08:11:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|35
1763971880000|2025-11-24 08:11:20|||||||||20
1763971890000|2025-11-24 08:11:30|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|56
1763971910000|2025-11-24 08:11:50|||||||||8
1763971930000|2025-11-24 08:12:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|15
1763971940000|2025-11-24 08:12:20|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|86
1763971950000|2025-11-24 08:12:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763971960000|2025-11-24 08:12:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|34
1763971970000|2025-11-24 08:12:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|2
1763971980000|2025-11-24 08:13:00|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1763972000000|2025-11-24 08:13:20|||||||||50
1763972040000|2025-11-24 08:14:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|24
1763972060000|2025-11-24 08:14:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763972080000|2025-11-24 08:14:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|18
1763972090000|2025-11-24 08:14:50|||||||||18
1763972100000|2025-11-24 08:15:00|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|9
1763972110000|2025-11-24 08:15:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|3
1763972230000|2025-11-24 08:17:10|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|68
1763972240000|2025-11-24 08:17:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|3
1763972280000|2025-11-24 08:18:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763972360000|2025-11-24 08:19:20|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|25
1763972370000|2025-11-24 08:19:30|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|0
1763972380000|2025-11-24 08:19:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1763972390000|2025-11-24 08:19:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763972400000|2025-11-24 08:20:00|||||||||50
1763972440000|2025-11-24 08:20:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|6
1763972450000|2025-11-24 08:20:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763972460000|2025-11-24 08:21:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1763972470000|2025-11-24 08:21:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1763972530000|2025-11-24 08:22:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|52
1763972540000|2025-11-24 08:22:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|98
1763972560000|2025-11-24 08:22:40|||||||||16
1763972580000|2025-11-24 08:23:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|19
1763972590000|2025-11-24 08:23:10|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|15
1763972600000|2025-11-24 08:23:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|105
1763972610000|2025-11-24 08:23:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763972620000|2025-11-24 08:23:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763972640000|2025-11-24 08:24:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763972650000|2025-11-24 08:24:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763972710000|2025-11-24 08:25:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|7
1763972720000|2025-11-24 08:25:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|31
1763972730000|2025-11-24 08:25:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1763972740000|2025-11-24 08:25:40|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|54
1763972750000|2025-11-24 08:25:50|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1763972780000|2025-11-24 08:26:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1763972800000|2025-11-24 08:26:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|53
1763972810000|2025-11-24 08:26:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763972920000|2025-11-24 08:28:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|111
1763972930000|2025-11-24 08:28:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763973040000|2025-11-24 08:30:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|121
1763973050000|2025-11-24 08:30:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763973060000|2025-11-24 08:31:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763973090000|2025-11-24 08:31:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|116
1763973120000|2025-11-24 08:32:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763973130000|2025-11-24 08:32:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763973140000|2025-11-24 08:32:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763973310000|2025-11-24 08:35:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|113
1763973320000|2025-11-24 08:35:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|3
1763973350000|2025-11-24 08:35:50|||||||||1
1763973360000|2025-11-24 08:36:00|||||||||1
1763973370000|2025-11-24 08:36:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1763973410000|2025-11-24 08:36:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|50
1763973440000|2025-11-24 08:37:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763973450000|2025-11-24 08:37:30|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|22
1763973460000|2025-11-24 08:37:40|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|1
1763973480000|2025-11-24 08:38:00|||||||||1
1763973490000|2025-11-24 08:38:10|||||||||2
1763973500000|2025-11-24 08:38:20|||||||||1
1763973520000|2025-11-24 08:38:40|||||||||2
1763973530000|2025-11-24 08:38:50|||||||||1
1763973540000|2025-11-24 08:39:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|11
1763973550000|2025-11-24 08:39:10|20.36|20.28|20.34|20.26|20.36|20.28|20.32|20.24|3
1763973570000|2025-11-24 08:39:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|1
1763973580000|2025-11-24 08:39:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763973590000|2025-11-24 08:39:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|6
1763973600000|2025-11-24 08:40:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763973620000|2025-11-24 08:40:20|||||||||2
1763973630000|2025-11-24 08:40:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|4
1763973640000|2025-11-24 08:40:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|1
1763973650000|2025-11-24 08:40:50|||||||||2
1763973660000|2025-11-24 08:41:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1763973680000|2025-11-24 08:41:20|||||||||2
1763973690000|2025-11-24 08:41:30|||||||||2
1763973700000|2025-11-24 08:41:40|||||||||2
1763973710000|2025-11-24 08:41:50|||||||||3
1763973730000|2025-11-24 08:42:10|||||||||3
1763973750000|2025-11-24 08:42:30|||||||||3
1763973760000|2025-11-24 08:42:40|||||||||19
1763973770000|2025-11-24 08:42:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|115
1763973830000|2025-11-24 08:43:50|||||||||2
1763973840000|2025-11-24 08:44:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1763973850000|2025-11-24 08:44:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763973930000|2025-11-24 08:45:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1763974200000|2025-11-24 08:50:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|58
1763974240000|2025-11-24 08:50:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1763974260000|2025-11-24 08:51:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|6
1763974270000|2025-11-24 08:51:10|||||||||3
1763974300000|2025-11-24 08:51:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|7
1763974350000|2025-11-24 08:52:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|43
1763974480000|2025-11-24 08:54:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1763974690000|2025-11-24 08:58:10|||||||||16
1763974750000|2025-11-24 08:59:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1763974760000|2025-11-24 08:59:20|||||||||3
1763974830000|2025-11-24 09:00:30|||||||||1
1763974840000|2025-11-24 09:00:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|100
1763974910000|2025-11-24 09:01:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763974980000|2025-11-24 09:03:00|||||||||1
1763975000000|2025-11-24 09:03:20|||||||||5
1763975020000|2025-11-24 09:03:40|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|2
1763975030000|2025-11-24 09:03:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|2
1763975050000|2025-11-24 09:04:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763975100000|2025-11-24 09:05:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1763975120000|2025-11-24 09:05:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|6
1763975140000|2025-11-24 09:05:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|9
1763975160000|2025-11-24 09:06:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763975190000|2025-11-24 09:06:30|||||||||4
1763975320000|2025-11-24 09:08:40|20.27|20.19|20.25|20.17|20.27|20.19|20.23|20.15|5
1763975330000|2025-11-24 09:08:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1763975340000|2025-11-24 09:09:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1763975350000|2025-11-24 09:09:10|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|144
1763975360000|2025-11-24 09:09:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1763975370000|2025-11-24 09:09:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1763975380000|2025-11-24 09:09:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|2
1763975390000|2025-11-24 09:09:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763975400000|2025-11-24 09:10:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1763975420000|2025-11-24 09:10:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763975430000|2025-11-24 09:10:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|1
1763975450000|2025-11-24 09:10:50|||||||||1
1763975530000|2025-11-24 09:12:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1763975540000|2025-11-24 09:12:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763975550000|2025-11-24 09:12:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|101
1763975560000|2025-11-24 09:12:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1763975580000|2025-11-24 09:13:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|13
1763975590000|2025-11-24 09:13:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|3
1763975610000|2025-11-24 09:13:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|7
1763975620000|2025-11-24 09:13:40|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1763975640000|2025-11-24 09:14:00|||||||||1
1763975650000|2025-11-24 09:14:10|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|1
1763975660000|2025-11-24 09:14:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1763975700000|2025-11-24 09:15:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|33
1763975710000|2025-11-24 09:15:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1763975720000|2025-11-24 09:15:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1763975730000|2025-11-24 09:15:30|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1763975740000|2025-11-24 09:15:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1763975750000|2025-11-24 09:15:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1763975760000|2025-11-24 09:16:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1763975800000|2025-11-24 09:16:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1763975810000|2025-11-24 09:16:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1763975820000|2025-11-24 09:17:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1763975860000|2025-11-24 09:17:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1763975870000|2025-11-24 09:17:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763975880000|2025-11-24 09:18:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1763975940000|2025-11-24 09:19:00|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|33
1763975950000|2025-11-24 09:19:10|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1763975960000|2025-11-24 09:19:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1763975970000|2025-11-24 09:19:30|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1763975980000|2025-11-24 09:19:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1763975990000|2025-11-24 09:19:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1763976000000|2025-11-24 09:20:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|3
1763976010000|2025-11-24 09:20:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1763976020000|2025-11-24 09:20:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|10
1763976030000|2025-11-24 09:20:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1763976050000|2025-11-24 09:20:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1763976060000|2025-11-24 09:21:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|7
1763976070000|2025-11-24 09:21:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|1
1763976080000|2025-11-24 09:21:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763976090000|2025-11-24 09:21:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|2
1763976110000|2025-11-24 09:21:50|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1763976120000|2025-11-24 09:22:00|||||||||2
1763976130000|2025-11-24 09:22:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763976140000|2025-11-24 09:22:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1763976150000|2025-11-24 09:22:30|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|1
1763976160000|2025-11-24 09:22:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763976180000|2025-11-24 09:23:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|20
1763976190000|2025-11-24 09:23:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|9
1763976200000|2025-11-24 09:23:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763976210000|2025-11-24 09:23:30|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763976240000|2025-11-24 09:24:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|3
1763976260000|2025-11-24 09:24:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|32
1763976270000|2025-11-24 09:24:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763976280000|2025-11-24 09:24:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763976290000|2025-11-24 09:24:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1763976300000|2025-11-24 09:25:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|3
1763976310000|2025-11-24 09:25:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763976320000|2025-11-24 09:25:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|7
1763976330000|2025-11-24 09:25:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1763976340000|2025-11-24 09:25:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|50
1763976370000|2025-11-24 09:26:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|6
1763976380000|2025-11-24 09:26:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763976390000|2025-11-24 09:26:30|20.75|20.67|20.73|20.65|20.76|20.68|20.73|20.65|9
1763976420000|2025-11-24 09:27:00|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|10
1763976430000|2025-11-24 09:27:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763976440000|2025-11-24 09:27:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1763976450000|2025-11-24 09:27:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|3
1763976460000|2025-11-24 09:27:40|20.74|20.66|20.73|20.65|20.76|20.68|20.73|20.65|0
1763976470000|2025-11-24 09:27:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|35
1763976480000|2025-11-24 09:28:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763976490000|2025-11-24 09:28:10|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|3
1763976510000|2025-11-24 09:28:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1763976520000|2025-11-24 09:28:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763976530000|2025-11-24 09:28:50|20.75|20.67|20.74|20.66|20.76|20.68|20.73|20.65|0
1763976540000|2025-11-24 09:29:00|20.76|20.68|20.76|20.68|20.78|20.7|20.74|20.66|2
1763976550000|2025-11-24 09:29:10|20.78|20.7|20.76|20.68|20.78|20.7|20.74|20.66|2
1763976560000|2025-11-24 09:29:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1763976570000|2025-11-24 09:29:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1763976580000|2025-11-24 09:29:40|||||||||1
1763976590000|2025-11-24 09:29:50|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1763976600000|2025-11-24 09:30:00|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|1
1763976610000|2025-11-24 09:30:10|||||||||3
1763976620000|2025-11-24 09:30:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|10
1763976630000|2025-11-24 09:30:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1763976650000|2025-11-24 09:30:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1763976660000|2025-11-24 09:31:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1763976670000|2025-11-24 09:31:10|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1763976680000|2025-11-24 09:31:20|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|17
1763976690000|2025-11-24 09:31:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763976700000|2025-11-24 09:31:40|||||||||3
1763976720000|2025-11-24 09:32:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|3
1763976730000|2025-11-24 09:32:10|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1763976740000|2025-11-24 09:32:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763976750000|2025-11-24 09:32:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1763976760000|2025-11-24 09:32:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763976770000|2025-11-24 09:32:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763976780000|2025-11-24 09:33:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763976790000|2025-11-24 09:33:10|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763976830000|2025-11-24 09:33:50|20.63|20.55|20.63|20.55|20.63|20.55|20.59|20.51|9
1763976870000|2025-11-24 09:34:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763976880000|2025-11-24 09:34:40|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|0
1763976920000|2025-11-24 09:35:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|4
1763976930000|2025-11-24 09:35:30|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763976950000|2025-11-24 09:35:50|20.63|20.55|20.61|20.53|20.63|20.55|20.59|20.51|15
1763976960000|2025-11-24 09:36:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1763976970000|2025-11-24 09:36:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763977000000|2025-11-24 09:36:40|20.57|20.49|20.56|20.48|20.57|20.49|20.55|20.47|87
1763977010000|2025-11-24 09:36:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1763977020000|2025-11-24 09:37:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763977030000|2025-11-24 09:37:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|2
1763977040000|2025-11-24 09:37:20|||||||||1
1763977080000|2025-11-24 09:38:00|20.56|20.48|20.57|20.49|20.59|20.51|20.56|20.48|5
1763977090000|2025-11-24 09:38:10|20.59|20.51|20.57|20.49|20.59|20.51|20.56|20.48|1
1763977100000|2025-11-24 09:38:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1763977110000|2025-11-24 09:38:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1763977140000|2025-11-24 09:39:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1763977150000|2025-11-24 09:39:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|1
1763977160000|2025-11-24 09:39:20|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|0
1763977170000|2025-11-24 09:39:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763977180000|2025-11-24 09:39:40|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1763977260000|2025-11-24 09:41:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763977290000|2025-11-24 09:41:30|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|8
1763977300000|2025-11-24 09:41:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|4
1763977310000|2025-11-24 09:41:50|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|1
1763977320000|2025-11-24 09:42:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1763977340000|2025-11-24 09:42:20|||||||||1
1763977370000|2025-11-24 09:42:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1763977380000|2025-11-24 09:43:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1763977420000|2025-11-24 09:43:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1763977430000|2025-11-24 09:43:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1763977470000|2025-11-24 09:44:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|5
1763977480000|2025-11-24 09:44:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|3
1763977490000|2025-11-24 09:44:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763977500000|2025-11-24 09:45:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763977510000|2025-11-24 09:45:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763977530000|2025-11-24 09:45:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1763977540000|2025-11-24 09:45:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1763977550000|2025-11-24 09:45:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1763977580000|2025-11-24 09:46:20|20.51|20.43|20.53|20.45|20.54|20.46|20.51|20.43|11
1763977620000|2025-11-24 09:47:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1763977690000|2025-11-24 09:48:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1763977730000|2025-11-24 09:48:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1763977740000|2025-11-24 09:49:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1763977800000|2025-11-24 09:50:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1763977810000|2025-11-24 09:50:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763977870000|2025-11-24 09:51:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763977890000|2025-11-24 09:51:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763977910000|2025-11-24 09:51:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|6
1763977920000|2025-11-24 09:52:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|6
1763977930000|2025-11-24 09:52:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|5
1763977940000|2025-11-24 09:52:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763977950000|2025-11-24 09:52:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763977980000|2025-11-24 09:53:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1763978040000|2025-11-24 09:54:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978100000|2025-11-24 09:55:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763978110000|2025-11-24 09:55:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763978120000|2025-11-24 09:55:20|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1763978130000|2025-11-24 09:55:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763978140000|2025-11-24 09:55:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978160000|2025-11-24 09:56:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1763978190000|2025-11-24 09:56:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1763978200000|2025-11-24 09:56:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978220000|2025-11-24 09:57:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763978240000|2025-11-24 09:57:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978250000|2025-11-24 09:57:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1763978270000|2025-11-24 09:57:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978350000|2025-11-24 09:59:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|20
1763978360000|2025-11-24 09:59:20|||||||||2
1763978370000|2025-11-24 09:59:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978400000|2025-11-24 10:00:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763978420000|2025-11-24 10:00:20|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|50
1763978440000|2025-11-24 10:00:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|23
1763978460000|2025-11-24 10:01:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763978480000|2025-11-24 10:01:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|38
1763978490000|2025-11-24 10:01:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763978500000|2025-11-24 10:01:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978540000|2025-11-24 10:02:20|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|0
1763978550000|2025-11-24 10:02:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1763978560000|2025-11-24 10:02:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1763978600000|2025-11-24 10:03:20|||||||||1
1763978630000|2025-11-24 10:03:50|||||||||51
1763978730000|2025-11-24 10:05:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1763978810000|2025-11-24 10:06:50|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1763978820000|2025-11-24 10:07:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1763978830000|2025-11-24 10:07:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1763978840000|2025-11-24 10:07:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1763978850000|2025-11-24 10:07:30|20.54|20.46|20.56|20.48|20.58|20.5|20.54|20.46|0
1763978860000|2025-11-24 10:07:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763978890000|2025-11-24 10:08:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763979010000|2025-11-24 10:10:10|||||||||1
1763979020000|2025-11-24 10:10:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|111
1763979080000|2025-11-24 10:11:20|||||||||1
1763979130000|2025-11-24 10:12:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1763979140000|2025-11-24 10:12:20|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|1
1763979150000|2025-11-24 10:12:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1763979160000|2025-11-24 10:12:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763979170000|2025-11-24 10:12:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1763979180000|2025-11-24 10:13:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1763979190000|2025-11-24 10:13:10|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1763979200000|2025-11-24 10:13:20|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1763979230000|2025-11-24 10:13:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|41
1763979240000|2025-11-24 10:14:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|8
1763979280000|2025-11-24 10:14:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|10
1763979300000|2025-11-24 10:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|4
1763979330000|2025-11-24 10:15:30|||||||||5
1763979420000|2025-11-24 10:17:00|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|29
1763979440000|2025-11-24 10:17:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|57
1763979450000|2025-11-24 10:17:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763979480000|2025-11-24 10:18:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1763979500000|2025-11-24 10:18:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763979510000|2025-11-24 10:18:30|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|1
1763979530000|2025-11-24 10:18:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763979540000|2025-11-24 10:19:00|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1763979550000|2025-11-24 10:19:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1763979580000|2025-11-24 10:19:40|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1763979600000|2025-11-24 10:20:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1763979630000|2025-11-24 10:20:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1763979640000|2025-11-24 10:20:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|11
1763979660000|2025-11-24 10:21:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1763979730000|2025-11-24 10:22:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|2
1763979740000|2025-11-24 10:22:20|20.63|20.55|20.64|20.56|20.64|20.56|20.61|20.53|0
1763979750000|2025-11-24 10:22:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1763979790000|2025-11-24 10:23:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1763979820000|2025-11-24 10:23:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763979870000|2025-11-24 10:24:30|||||||||2
1763979890000|2025-11-24 10:24:50|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|5
1763979900000|2025-11-24 10:25:00|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|0
1763979930000|2025-11-24 10:25:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|8
1763979940000|2025-11-24 10:25:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763979950000|2025-11-24 10:25:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1763979960000|2025-11-24 10:26:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1763979970000|2025-11-24 10:26:10|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1763979980000|2025-11-24 10:26:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1763979990000|2025-11-24 10:26:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1763980000000|2025-11-24 10:26:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763980040000|2025-11-24 10:27:20|||||||||5
1763980100000|2025-11-24 10:28:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|6
1763980110000|2025-11-24 10:28:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1763980120000|2025-11-24 10:28:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763980140000|2025-11-24 10:29:00|||||||||2
1763980210000|2025-11-24 10:30:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|1
1763980250000|2025-11-24 10:30:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1763980260000|2025-11-24 10:31:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763980270000|2025-11-24 10:31:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1763980280000|2025-11-24 10:31:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1763980290000|2025-11-24 10:31:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1763980300000|2025-11-24 10:31:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763980310000|2025-11-24 10:31:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763980320000|2025-11-24 10:32:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|16
1763980330000|2025-11-24 10:32:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|6
1763980350000|2025-11-24 10:32:30|20.72|20.64|20.7|20.62|20.72|20.64|20.68|20.6|21
1763980360000|2025-11-24 10:32:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|1
1763980370000|2025-11-24 10:32:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763980380000|2025-11-24 10:33:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1763980400000|2025-11-24 10:33:20|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1763980430000|2025-11-24 10:33:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763980450000|2025-11-24 10:34:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763980500000|2025-11-24 10:35:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1763980510000|2025-11-24 10:35:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763980520000|2025-11-24 10:35:20|20.75|20.67|20.68|20.6|20.75|20.67|20.68|20.6|35
1763980550000|2025-11-24 10:35:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|27
1763980560000|2025-11-24 10:36:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|9
1763980570000|2025-11-24 10:36:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1763980590000|2025-11-24 10:36:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763980640000|2025-11-24 10:37:20|||||||||3
1763980680000|2025-11-24 10:38:00|20.66|20.58|20.64|20.56|20.66|20.58|20.63|20.55|10
1763980700000|2025-11-24 10:38:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1763980710000|2025-11-24 10:38:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1763980720000|2025-11-24 10:38:40|20.63|20.55|20.61|20.53|20.64|20.56|20.61|20.53|5
1763980730000|2025-11-24 10:38:50|||||||||3
1763980780000|2025-11-24 10:39:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763980790000|2025-11-24 10:39:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1763980800000|2025-11-24 10:40:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1763980810000|2025-11-24 10:40:10|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1763980840000|2025-11-24 10:40:40|||||||||1
1763980870000|2025-11-24 10:41:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|6
1763980880000|2025-11-24 10:41:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763980930000|2025-11-24 10:42:10|||||||||3
1763981000000|2025-11-24 10:43:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1763981030000|2025-11-24 10:43:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|50
1763981040000|2025-11-24 10:44:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1763981050000|2025-11-24 10:44:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1763981060000|2025-11-24 10:44:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1763981070000|2025-11-24 10:44:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763981100000|2025-11-24 10:45:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|2
1763981110000|2025-11-24 10:45:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763981120000|2025-11-24 10:45:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1763981130000|2025-11-24 10:45:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763981160000|2025-11-24 10:46:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1763981180000|2025-11-24 10:46:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763981290000|2025-11-24 10:48:10|||||||||1
1763981300000|2025-11-24 10:48:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763981310000|2025-11-24 10:48:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|7
1763981390000|2025-11-24 10:49:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763981400000|2025-11-24 10:50:00|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|1
1763981410000|2025-11-24 10:50:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|7
1763981470000|2025-11-24 10:51:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763981490000|2025-11-24 10:51:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763981500000|2025-11-24 10:51:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|4
1763981540000|2025-11-24 10:52:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|8
1763981560000|2025-11-24 10:52:40|||||||||16
1763981570000|2025-11-24 10:52:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1763981600000|2025-11-24 10:53:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763981630000|2025-11-24 10:53:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1763981650000|2025-11-24 10:54:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763981670000|2025-11-24 10:54:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1763981680000|2025-11-24 10:54:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1763981690000|2025-11-24 10:54:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763981700000|2025-11-24 10:55:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|10
1763981710000|2025-11-24 10:55:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1763981720000|2025-11-24 10:55:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763981740000|2025-11-24 10:55:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763981750000|2025-11-24 10:55:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763981900000|2025-11-24 10:58:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1763981950000|2025-11-24 10:59:10|||||||||3
1763981960000|2025-11-24 10:59:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1763981970000|2025-11-24 10:59:30|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|1
1763982010000|2025-11-24 11:00:10|||||||||40
1763982060000|2025-11-24 11:01:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1763982080000|2025-11-24 11:01:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1763982090000|2025-11-24 11:01:30|20.69|20.61|20.68|20.6|20.71|20.63|20.68|20.6|0
1763982120000|2025-11-24 11:02:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|16
1763982130000|2025-11-24 11:02:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763982140000|2025-11-24 11:02:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1763982150000|2025-11-24 11:02:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1763982180000|2025-11-24 11:03:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|10
1763982190000|2025-11-24 11:03:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1763982200000|2025-11-24 11:03:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1763982230000|2025-11-24 11:03:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|16
1763982250000|2025-11-24 11:04:10|||||||||1
1763982260000|2025-11-24 11:04:20|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1763982300000|2025-11-24 11:05:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1763982310000|2025-11-24 11:05:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|61
1763982320000|2025-11-24 11:05:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763982340000|2025-11-24 11:05:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|50
1763982360000|2025-11-24 11:06:00|20.73|20.65|20.73|20.65|20.75|20.67|20.72|20.64|2
1763982390000|2025-11-24 11:06:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763982420000|2025-11-24 11:07:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763982430000|2025-11-24 11:07:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763982460000|2025-11-24 11:07:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763982480000|2025-11-24 11:08:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1763982490000|2025-11-24 11:08:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763982510000|2025-11-24 11:08:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|10
1763982560000|2025-11-24 11:09:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763982570000|2025-11-24 11:09:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763982600000|2025-11-24 11:10:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1763982640000|2025-11-24 11:10:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763982650000|2025-11-24 11:10:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|17
1763982710000|2025-11-24 11:11:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1763982740000|2025-11-24 11:12:20|20.75|20.67|20.75|20.67|20.77|20.69|20.73|20.65|5
1763982760000|2025-11-24 11:12:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763982770000|2025-11-24 11:12:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1763982780000|2025-11-24 11:13:00|||||||||1
1763982790000|2025-11-24 11:13:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763982820000|2025-11-24 11:13:40|||||||||7
1763982870000|2025-11-24 11:14:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763982880000|2025-11-24 11:14:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1763982890000|2025-11-24 11:14:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763982900000|2025-11-24 11:15:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1763982910000|2025-11-24 11:15:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763982920000|2025-11-24 11:15:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1763982930000|2025-11-24 11:15:30|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763982950000|2025-11-24 11:15:50|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1763982960000|2025-11-24 11:16:00|20.73|20.65|20.77|20.69|20.77|20.69|20.72|20.64|0
1763982970000|2025-11-24 11:16:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|9
1763983080000|2025-11-24 11:18:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1763983090000|2025-11-24 11:18:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763983130000|2025-11-24 11:18:50|||||||||3
1763983190000|2025-11-24 11:19:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|19
1763983200000|2025-11-24 11:20:00|||||||||8
1763983210000|2025-11-24 11:20:10|||||||||1
1763983220000|2025-11-24 11:20:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1763983310000|2025-11-24 11:21:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|7
1763983320000|2025-11-24 11:22:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|2
1763983330000|2025-11-24 11:22:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763983340000|2025-11-24 11:22:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763983350000|2025-11-24 11:22:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763983440000|2025-11-24 11:24:00|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|14
1763983450000|2025-11-24 11:24:10|||||||||1
1763983490000|2025-11-24 11:24:50|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|1
1763983510000|2025-11-24 11:25:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|7
1763983520000|2025-11-24 11:25:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763983560000|2025-11-24 11:26:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763983570000|2025-11-24 11:26:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1763983580000|2025-11-24 11:26:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1763983590000|2025-11-24 11:26:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763983610000|2025-11-24 11:26:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763983640000|2025-11-24 11:27:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763983650000|2025-11-24 11:27:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1763983660000|2025-11-24 11:27:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1763983670000|2025-11-24 11:27:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|23
1763983680000|2025-11-24 11:28:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1763983700000|2025-11-24 11:28:20|||||||||5
1763983710000|2025-11-24 11:28:30|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1763983790000|2025-11-24 11:29:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|15
1763983800000|2025-11-24 11:30:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763983810000|2025-11-24 11:30:10|||||||||1
1763983830000|2025-11-24 11:30:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763983840000|2025-11-24 11:30:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763983850000|2025-11-24 11:30:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1763983860000|2025-11-24 11:31:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763983880000|2025-11-24 11:31:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1763983900000|2025-11-24 11:31:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1763984000000|2025-11-24 11:33:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|2
1763984020000|2025-11-24 11:33:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1763984040000|2025-11-24 11:34:00|20.77|20.69|20.75|20.67|20.77|20.69|20.74|20.66|6
1763984050000|2025-11-24 11:34:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|3
1763984060000|2025-11-24 11:34:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|3
1763984070000|2025-11-24 11:34:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1763984080000|2025-11-24 11:34:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1763984090000|2025-11-24 11:34:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|2
1763984100000|2025-11-24 11:35:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1763984130000|2025-11-24 11:35:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1763984140000|2025-11-24 11:35:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|3
1763984150000|2025-11-24 11:35:50|20.77|20.69|20.75|20.67|20.77|20.69|20.74|20.66|2
1763984160000|2025-11-24 11:36:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1763984180000|2025-11-24 11:36:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763984200000|2025-11-24 11:36:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763984220000|2025-11-24 11:37:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|17
1763984230000|2025-11-24 11:37:10|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|1
1763984240000|2025-11-24 11:37:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1763984250000|2025-11-24 11:37:30|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|1
1763984270000|2025-11-24 11:37:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1763984280000|2025-11-24 11:38:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1763984380000|2025-11-24 11:39:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1763984400000|2025-11-24 11:40:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1763984420000|2025-11-24 11:40:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1763984520000|2025-11-24 11:42:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1763984530000|2025-11-24 11:42:10|||||||||1
1763984570000|2025-11-24 11:42:50|||||||||17
1763984640000|2025-11-24 11:44:00|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|81
1763984650000|2025-11-24 11:44:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|3
1763984660000|2025-11-24 11:44:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1763984670000|2025-11-24 11:44:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763984690000|2025-11-24 11:44:50|||||||||45
1763984700000|2025-11-24 11:45:00|20.66|20.58|20.66|20.58|20.69|20.61|20.64|20.56|14
1763984710000|2025-11-24 11:45:10|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|4
1763984720000|2025-11-24 11:45:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763984730000|2025-11-24 11:45:30|||||||||7
1763984760000|2025-11-24 11:46:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763984770000|2025-11-24 11:46:10|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|56
1763984810000|2025-11-24 11:46:50|||||||||80
1763984840000|2025-11-24 11:47:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|46
1763984880000|2025-11-24 11:48:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|6
1763984890000|2025-11-24 11:48:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1763984900000|2025-11-24 11:48:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763984910000|2025-11-24 11:48:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1763984920000|2025-11-24 11:48:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1763984940000|2025-11-24 11:49:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1763984970000|2025-11-24 11:49:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|34
1763984990000|2025-11-24 11:49:50|||||||||1
1763985000000|2025-11-24 11:50:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1763985010000|2025-11-24 11:50:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763985020000|2025-11-24 11:50:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763985050000|2025-11-24 11:50:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763985150000|2025-11-24 11:52:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|40
1763985190000|2025-11-24 11:53:10|||||||||1
1763985200000|2025-11-24 11:53:20|||||||||1
1763985220000|2025-11-24 11:53:40|||||||||2
1763985290000|2025-11-24 11:54:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|53
1763985300000|2025-11-24 11:55:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763985330000|2025-11-24 11:55:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763985340000|2025-11-24 11:55:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763985350000|2025-11-24 11:55:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763985360000|2025-11-24 11:56:00|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1763985430000|2025-11-24 11:57:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|45
1763985440000|2025-11-24 11:57:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|7
1763985490000|2025-11-24 11:58:10|||||||||31
1763985600000|2025-11-24 12:00:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|2
1763985610000|2025-11-24 12:00:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763985830000|2025-11-24 12:03:50|||||||||1
1763985840000|2025-11-24 12:04:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|78
1763985860000|2025-11-24 12:04:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|13
1763985870000|2025-11-24 12:04:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763985900000|2025-11-24 12:05:00|||||||||16
1763985910000|2025-11-24 12:05:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|9
1763985930000|2025-11-24 12:05:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763985940000|2025-11-24 12:05:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1763985970000|2025-11-24 12:06:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763985990000|2025-11-24 12:06:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763986000000|2025-11-24 12:06:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763986010000|2025-11-24 12:06:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763986040000|2025-11-24 12:07:20|20.59|20.51|20.57|20.49|20.59|20.51|20.55|20.47|4
1763986060000|2025-11-24 12:07:40|||||||||2
1763986070000|2025-11-24 12:07:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763986160000|2025-11-24 12:09:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1763986170000|2025-11-24 12:09:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763986180000|2025-11-24 12:09:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763986220000|2025-11-24 12:10:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|4
1763986230000|2025-11-24 12:10:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763986240000|2025-11-24 12:10:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763986250000|2025-11-24 12:10:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1763986280000|2025-11-24 12:11:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1763986290000|2025-11-24 12:11:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1763986400000|2025-11-24 12:13:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1763986410000|2025-11-24 12:13:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763986420000|2025-11-24 12:13:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1763986440000|2025-11-24 12:14:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1763986450000|2025-11-24 12:14:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763986480000|2025-11-24 12:14:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1763986560000|2025-11-24 12:16:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1763986640000|2025-11-24 12:17:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1763986700000|2025-11-24 12:18:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1763986740000|2025-11-24 12:19:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763986810000|2025-11-24 12:20:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|89
1763986820000|2025-11-24 12:20:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|8
1763986830000|2025-11-24 12:20:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763986870000|2025-11-24 12:21:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1763986920000|2025-11-24 12:22:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1763986970000|2025-11-24 12:22:50|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|58
1763987010000|2025-11-24 12:23:30|||||||||43
1763987140000|2025-11-24 12:25:40|||||||||4
1763987150000|2025-11-24 12:25:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|86
1763987200000|2025-11-24 12:26:40|||||||||2
1763987260000|2025-11-24 12:27:40|||||||||2
1763987270000|2025-11-24 12:27:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|6
1763987280000|2025-11-24 12:28:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763987300000|2025-11-24 12:28:20|||||||||2
1763987340000|2025-11-24 12:29:00|||||||||6
1763987380000|2025-11-24 12:29:40|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|28
1763987390000|2025-11-24 12:29:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1763987430000|2025-11-24 12:30:30|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|9
1763987440000|2025-11-24 12:30:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1763987470000|2025-11-24 12:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763987560000|2025-11-24 12:32:40|||||||||10
1763987580000|2025-11-24 12:33:00|||||||||13
1763987610000|2025-11-24 12:33:30|||||||||43
1763987620000|2025-11-24 12:33:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1763987630000|2025-11-24 12:33:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1763987680000|2025-11-24 12:34:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|33
1763987710000|2025-11-24 12:35:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763987790000|2025-11-24 12:36:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|11
1763987830000|2025-11-24 12:37:10|||||||||1
1763987850000|2025-11-24 12:37:30|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|77
1763987860000|2025-11-24 12:37:40|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|99
1763987990000|2025-11-24 12:39:50|||||||||2
1763988160000|2025-11-24 12:42:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|11
1763988170000|2025-11-24 12:42:50|||||||||16
1763988210000|2025-11-24 12:43:30|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|9
1763988230000|2025-11-24 12:43:50|||||||||3
1763988240000|2025-11-24 12:44:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|5
1763988250000|2025-11-24 12:44:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1763988260000|2025-11-24 12:44:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1763988270000|2025-11-24 12:44:30|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|0
1763988280000|2025-11-24 12:44:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1763988410000|2025-11-24 12:46:50|||||||||1
1763988430000|2025-11-24 12:47:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|48
1763988440000|2025-11-24 12:47:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1763988450000|2025-11-24 12:47:30|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1763988460000|2025-11-24 12:47:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1763988470000|2025-11-24 12:47:50|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|0
1763988480000|2025-11-24 12:48:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1763988490000|2025-11-24 12:48:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|16
1763988520000|2025-11-24 12:48:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|200
1763988530000|2025-11-24 12:48:50|||||||||16
1763988540000|2025-11-24 12:49:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|21
1763988680000|2025-11-24 12:51:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1763988690000|2025-11-24 12:51:30|||||||||18
1763988760000|2025-11-24 12:52:40|||||||||2
1763988790000|2025-11-24 12:53:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|146
1763988810000|2025-11-24 12:53:30|||||||||1
1763988830000|2025-11-24 12:53:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|35
1763988850000|2025-11-24 12:54:10|||||||||1
1763988890000|2025-11-24 12:54:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763989020000|2025-11-24 12:57:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|29
1763989110000|2025-11-24 12:58:30|||||||||2
1763989160000|2025-11-24 12:59:20|||||||||2
1763989200000|2025-11-24 13:00:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|105
1763989210000|2025-11-24 13:00:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|28
1763989230000|2025-11-24 13:00:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1763989260000|2025-11-24 13:01:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|52
1763989280000|2025-11-24 13:01:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1763989320000|2025-11-24 13:02:00|||||||||1
1763989450000|2025-11-24 13:04:10|||||||||1
1763989510000|2025-11-24 13:05:10|||||||||16
1763989530000|2025-11-24 13:05:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|140
1763989550000|2025-11-24 13:05:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|44
1763989560000|2025-11-24 13:06:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|38
1763989640000|2025-11-24 13:07:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1763989730000|2025-11-24 13:08:50|||||||||4
1763989780000|2025-11-24 13:09:40|||||||||3
1763989800000|2025-11-24 13:10:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|17
1763989810000|2025-11-24 13:10:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|25
1763989830000|2025-11-24 13:10:30|||||||||2
1763989840000|2025-11-24 13:10:40|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|4
1763989850000|2025-11-24 13:10:50|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1763989860000|2025-11-24 13:11:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1763989890000|2025-11-24 13:11:30|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1763989920000|2025-11-24 13:12:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1763990040000|2025-11-24 13:14:00|||||||||2
1763990050000|2025-11-24 13:14:10|||||||||2
1763990070000|2025-11-24 13:14:30|||||||||2
1763990080000|2025-11-24 13:14:40|||||||||3
1763990090000|2025-11-24 13:14:50|||||||||1
1763990170000|2025-11-24 13:16:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|50
1763990180000|2025-11-24 13:16:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763990210000|2025-11-24 13:16:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|12
1763990310000|2025-11-24 13:18:30|||||||||1
1763990330000|2025-11-24 13:18:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|65
1763990340000|2025-11-24 13:19:00|||||||||51
1763990350000|2025-11-24 13:19:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|101
1763990390000|2025-11-24 13:19:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|406
1763990420000|2025-11-24 13:20:20|||||||||7
1763990440000|2025-11-24 13:20:40|||||||||1
1763990490000|2025-11-24 13:21:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|3
1763990520000|2025-11-24 13:22:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|2
1763990630000|2025-11-24 13:23:50|||||||||4
1763990730000|2025-11-24 13:25:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|133
1763990750000|2025-11-24 13:25:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|50
1763990880000|2025-11-24 13:28:00|||||||||180
1763990900000|2025-11-24 13:28:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|30
1763990950000|2025-11-24 13:29:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1763990980000|2025-11-24 13:29:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|29
1763991020000|2025-11-24 13:30:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1763991120000|2025-11-24 13:32:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1763991150000|2025-11-24 13:32:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1763991210000|2025-11-24 13:33:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1763991250000|2025-11-24 13:34:10|||||||||16
1763991270000|2025-11-24 13:34:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1763991450000|2025-11-24 13:37:30|||||||||50
1763991510000|2025-11-24 13:38:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|176
1763991520000|2025-11-24 13:38:40|||||||||33
1763991530000|2025-11-24 13:38:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1763991540000|2025-11-24 13:39:00|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1763991590000|2025-11-24 13:39:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1763991620000|2025-11-24 13:40:20|||||||||2
1763991660000|2025-11-24 13:41:00|||||||||6
1763991680000|2025-11-24 13:41:20|||||||||4
1763991830000|2025-11-24 13:43:50|||||||||2
1763991870000|2025-11-24 13:44:30|||||||||1
1763991980000|2025-11-24 13:46:20|||||||||16
1763992010000|2025-11-24 13:46:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|50
1763992030000|2025-11-24 13:47:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1763992060000|2025-11-24 13:47:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|3
1763992080000|2025-11-24 13:48:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1763992090000|2025-11-24 13:48:10|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|1
1763992190000|2025-11-24 13:49:50|||||||||1
1763992200000|2025-11-24 13:50:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1763992210000|2025-11-24 13:50:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763992270000|2025-11-24 13:51:10|||||||||1
1763992280000|2025-11-24 13:51:20|||||||||1
1763992370000|2025-11-24 13:52:50|||||||||1
1763992400000|2025-11-24 13:53:20|||||||||50
1763992410000|2025-11-24 13:53:30|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|6
1763992420000|2025-11-24 13:53:40|||||||||16
1763992430000|2025-11-24 13:53:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|4
1763992450000|2025-11-24 13:54:10|||||||||1
1763992480000|2025-11-24 13:54:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1763992510000|2025-11-24 13:55:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1763992530000|2025-11-24 13:55:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|4
1763992550000|2025-11-24 13:55:50|||||||||1
1763992570000|2025-11-24 13:56:10|||||||||1
1763992620000|2025-11-24 13:57:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|30
1763992640000|2025-11-24 13:57:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|93
1763992690000|2025-11-24 13:58:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763992760000|2025-11-24 13:59:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|3
1763992800000|2025-11-24 14:00:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|4
1763992810000|2025-11-24 14:00:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1763992860000|2025-11-24 14:01:00|||||||||17
1763992910000|2025-11-24 14:01:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|238
1763992930000|2025-11-24 14:02:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|272
1763992940000|2025-11-24 14:02:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1763993010000|2025-11-24 14:03:30|||||||||1
1763993110000|2025-11-24 14:05:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1763993140000|2025-11-24 14:05:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|12
1763993150000|2025-11-24 14:05:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|14
1763993160000|2025-11-24 14:06:00|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1763993210000|2025-11-24 14:06:50|||||||||4
1763993220000|2025-11-24 14:07:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|5
1763993240000|2025-11-24 14:07:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|23
1763993260000|2025-11-24 14:07:40|||||||||100
1763993400000|2025-11-24 14:10:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|207
1763993410000|2025-11-24 14:10:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1763993430000|2025-11-24 14:10:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1763993460000|2025-11-24 14:11:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1763993470000|2025-11-24 14:11:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763993500000|2025-11-24 14:11:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1763993520000|2025-11-24 14:12:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1763993610000|2025-11-24 14:13:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1763993630000|2025-11-24 14:13:50|||||||||7
1763993650000|2025-11-24 14:14:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|114
1763993700000|2025-11-24 14:15:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|15
1763993720000|2025-11-24 14:15:20|20.19|20.11|20.17|20.09|20.19|20.11|20.15|20.07|14
1763993730000|2025-11-24 14:15:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1763993760000|2025-11-24 14:16:00|||||||||1
1763993850000|2025-11-24 14:17:30|||||||||16
1763993920000|2025-11-24 14:18:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1763993930000|2025-11-24 14:18:50|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1763993940000|2025-11-24 14:19:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1763993970000|2025-11-24 14:19:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|9
1763993980000|2025-11-24 14:19:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1763994000000|2025-11-24 14:20:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|18
1763994010000|2025-11-24 14:20:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|10
1763994020000|2025-11-24 14:20:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1763994180000|2025-11-24 14:23:00|||||||||1
1763994230000|2025-11-24 14:23:50|||||||||20
1763994240000|2025-11-24 14:24:00|||||||||14
1763994260000|2025-11-24 14:24:20|||||||||1
1763994270000|2025-11-24 14:24:30|||||||||2
1763994280000|2025-11-24 14:24:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|23
1763994290000|2025-11-24 14:24:50|||||||||1
1763994300000|2025-11-24 14:25:00|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|1
1763994310000|2025-11-24 14:25:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|44
1763994350000|2025-11-24 14:25:50|||||||||51
1763994380000|2025-11-24 14:26:20|||||||||1
1763994410000|2025-11-24 14:26:50|||||||||5
1763994480000|2025-11-24 14:28:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|12
1763994490000|2025-11-24 14:28:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1763994500000|2025-11-24 14:28:20|||||||||20
1763994510000|2025-11-24 14:28:30|||||||||1
1763994540000|2025-11-24 14:29:00|||||||||9
1763994570000|2025-11-24 14:29:30|||||||||12
1763994600000|2025-11-24 14:30:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|179
1763994610000|2025-11-24 14:30:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1763994670000|2025-11-24 14:31:10|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|279
1763994680000|2025-11-24 14:31:20|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|63
1763994690000|2025-11-24 14:31:30|20.12|20.04|20.12|20.04|20.14|20.06|20.1|20.02|10
1763994700000|2025-11-24 14:31:40|20.14|20.06|20.06|19.98|20.14|20.06|20.06|19.98|211
1763994730000|2025-11-24 14:32:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1763994740000|2025-11-24 14:32:20|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|104
1763994750000|2025-11-24 14:32:30|19.99|19.91|20|19.92|20|19.92|19.96|19.88|0
1763994780000|2025-11-24 14:33:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|52
1763994790000|2025-11-24 14:33:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|88
1763994810000|2025-11-24 14:33:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|197
1763994820000|2025-11-24 14:33:40|20|19.92|20|19.92|20|19.92|20|19.92|19
1763994830000|2025-11-24 14:33:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1763994840000|2025-11-24 14:34:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1763994860000|2025-11-24 14:34:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1763994880000|2025-11-24 14:34:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|17
1763994890000|2025-11-24 14:34:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|55
1763994900000|2025-11-24 14:35:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|26
1763994910000|2025-11-24 14:35:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763994920000|2025-11-24 14:35:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1763994930000|2025-11-24 14:35:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1763994950000|2025-11-24 14:35:50|||||||||1
1763994960000|2025-11-24 14:36:00|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|82
1763994970000|2025-11-24 14:36:10|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|13
1763994980000|2025-11-24 14:36:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|24
1763994990000|2025-11-24 14:36:30|19.87|19.79|19.89|19.81|19.91|19.83|19.87|19.79|52
1763995000000|2025-11-24 14:36:40|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1763995020000|2025-11-24 14:37:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|50
1763995030000|2025-11-24 14:37:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|3
1763995040000|2025-11-24 14:37:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|2
1763995060000|2025-11-24 14:37:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1763995070000|2025-11-24 14:37:50|||||||||50
1763995080000|2025-11-24 14:38:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|3
1763995090000|2025-11-24 14:38:10|20|19.92|19.98|19.9|20|19.92|19.96|19.88|3
1763995100000|2025-11-24 14:38:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1763995110000|2025-11-24 14:38:30|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|0
1763995120000|2025-11-24 14:38:40|19.97|19.89|19.99|19.91|20|19.92|19.96|19.88|1
1763995130000|2025-11-24 14:38:50|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1763995140000|2025-11-24 14:39:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1763995160000|2025-11-24 14:39:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|50
1763995170000|2025-11-24 14:39:30|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|101
1763995180000|2025-11-24 14:39:40|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|9
1763995190000|2025-11-24 14:39:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1763995200000|2025-11-24 14:40:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|1
1763995210000|2025-11-24 14:40:10|20.01|19.93|20.03|19.95|20.05|19.97|20|19.92|4
1763995220000|2025-11-24 14:40:20|20.05|19.97|20.03|19.95|20.05|19.97|20.01|19.93|1
1763995230000|2025-11-24 14:40:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1763995260000|2025-11-24 14:41:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|4
1763995270000|2025-11-24 14:41:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1763995280000|2025-11-24 14:41:20|20.03|19.95|20|19.92|20.05|19.97|20|19.92|0
1763995290000|2025-11-24 14:41:30|20.02|19.94|20.05|19.97|20.05|19.97|20|19.92|0
1763995300000|2025-11-24 14:41:40|20.04|19.96|20|19.92|20.04|19.96|20|19.92|2
1763995320000|2025-11-24 14:42:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|16
1763995330000|2025-11-24 14:42:10|19.94|19.86|19.95|19.87|19.95|19.87|19.91|19.83|24
1763995340000|2025-11-24 14:42:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1763995350000|2025-11-24 14:42:30|19.94|19.86|19.93|19.85|19.95|19.87|19.91|19.83|7
1763995360000|2025-11-24 14:42:40|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|5
1763995380000|2025-11-24 14:43:00|19.93|19.85|19.95|19.87|19.96|19.88|19.91|19.83|0
1763995390000|2025-11-24 14:43:10|19.96|19.88|20|19.92|20|19.92|19.95|19.87|0
1763995400000|2025-11-24 14:43:20|19.98|19.9|19.98|19.9|20|19.92|19.96|19.88|2
1763995410000|2025-11-24 14:43:30|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1763995430000|2025-11-24 14:43:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1763995440000|2025-11-24 14:44:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|3
1763995450000|2025-11-24 14:44:10|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|41
1763995460000|2025-11-24 14:44:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1763995470000|2025-11-24 14:44:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|15
1763995490000|2025-11-24 14:44:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1763995500000|2025-11-24 14:45:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|16
1763995510000|2025-11-24 14:45:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|39
1763995520000|2025-11-24 14:45:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|4
1763995530000|2025-11-24 14:45:30|20|19.92|19.98|19.9|20|19.92|19.96|19.88|3
1763995540000|2025-11-24 14:45:40|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|1
1763995550000|2025-11-24 14:45:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1763995560000|2025-11-24 14:46:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1763995570000|2025-11-24 14:46:10|19.98|19.9|19.98|19.9|20|19.92|19.96|19.88|1
1763995580000|2025-11-24 14:46:20|19.96|19.88|19.96|19.88|20|19.92|19.96|19.88|0
1763995590000|2025-11-24 14:46:30|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|14
1763995600000|2025-11-24 14:46:40|20|19.92|19.98|19.9|20|19.92|19.96|19.88|7
1763995610000|2025-11-24 14:46:50|20|19.92|19.98|19.9|20|19.92|19.96|19.88|0
1763995620000|2025-11-24 14:47:00|20|19.92|19.96|19.88|20|19.92|19.96|19.88|2
1763995630000|2025-11-24 14:47:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1763995650000|2025-11-24 14:47:30|19.96|19.88|19.98|19.9|20|19.92|19.96|19.88|16
1763995660000|2025-11-24 14:47:40|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|0
1763995690000|2025-11-24 14:48:10|||||||||10
1763995700000|2025-11-24 14:48:20|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|47
1763995720000|2025-11-24 14:48:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1763995740000|2025-11-24 14:49:00|19.98|19.9|20|19.92|20|19.92|19.97|19.89|26
1763995750000|2025-11-24 14:49:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|21
1763995760000|2025-11-24 14:49:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1763995780000|2025-11-24 14:49:40|20.09|20.01|20.09|20.01|20.09|20.01|20.05|19.97|5
1763995790000|2025-11-24 14:49:50|||||||||1
1763995800000|2025-11-24 14:50:00|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|27
1763995830000|2025-11-24 14:50:30|20.12|20.04|20.14|20.06|20.14|20.06|20.1|20.02|19
1763995840000|2025-11-24 14:50:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|1
1763995850000|2025-11-24 14:50:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|1
1763995860000|2025-11-24 14:51:00|20.12|20.04|20.09|20.01|20.12|20.04|20.05|19.97|19
1763995870000|2025-11-24 14:51:10|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|6
1763995880000|2025-11-24 14:51:20|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1763995910000|2025-11-24 14:51:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1763995920000|2025-11-24 14:52:00|20.04|19.96|20|19.92|20.04|19.96|20|19.92|6
1763995930000|2025-11-24 14:52:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|10
1763995980000|2025-11-24 14:53:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|4
1763996000000|2025-11-24 14:53:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|8
1763996010000|2025-11-24 14:53:30|19.96|19.88|20|19.92|20|19.92|19.95|19.87|19
1763996030000|2025-11-24 14:53:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1763996040000|2025-11-24 14:54:00|20|19.92|19.97|19.89|20|19.92|19.96|19.88|28
1763996050000|2025-11-24 14:54:10|19.96|19.88|20|19.92|20|19.92|19.96|19.88|2
1763996070000|2025-11-24 14:54:30|||||||||75
1763996080000|2025-11-24 14:54:40|||||||||57
1763996100000|2025-11-24 14:55:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|11
1763996120000|2025-11-24 14:55:20|20|19.92|20|19.92|20|19.92|20|19.92|102
1763996130000|2025-11-24 14:55:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|43
1763996140000|2025-11-24 14:55:40|20.04|19.96|20|19.92|20.04|19.96|20|19.92|1
1763996150000|2025-11-24 14:55:50|20.02|19.94|20.02|19.94|20.04|19.96|20|19.92|50
1763996160000|2025-11-24 14:56:00|20.01|19.93|20|19.92|20.02|19.94|20|19.92|0
1763996210000|2025-11-24 14:56:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1763996220000|2025-11-24 14:57:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1763996230000|2025-11-24 14:57:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1763996240000|2025-11-24 14:57:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|9
1763996250000|2025-11-24 14:57:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1763996260000|2025-11-24 14:57:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763996270000|2025-11-24 14:57:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1763996280000|2025-11-24 14:58:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|2
1763996290000|2025-11-24 14:58:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763996300000|2025-11-24 14:58:20|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|20
1763996310000|2025-11-24 14:58:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1763996320000|2025-11-24 14:58:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1763996330000|2025-11-24 14:58:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|4
1763996340000|2025-11-24 14:59:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|1
1763996390000|2025-11-24 14:59:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|10
1763996400000|2025-11-24 15:00:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|10
1763996430000|2025-11-24 15:00:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|81
1763996440000|2025-11-24 15:00:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|5
1763996450000|2025-11-24 15:00:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1763996460000|2025-11-24 15:01:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1763996470000|2025-11-24 15:01:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|3
1763996480000|2025-11-24 15:01:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1763996500000|2025-11-24 15:01:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|11
1763996520000|2025-11-24 15:02:00|||||||||50
1763996530000|2025-11-24 15:02:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1763996560000|2025-11-24 15:02:40|||||||||1
1763996580000|2025-11-24 15:03:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|110
1763996600000|2025-11-24 15:03:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763996610000|2025-11-24 15:03:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1763996640000|2025-11-24 15:04:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1763996650000|2025-11-24 15:04:10|||||||||1
1763996660000|2025-11-24 15:04:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1763996670000|2025-11-24 15:04:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1763996680000|2025-11-24 15:04:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|36
1763996700000|2025-11-24 15:05:00|||||||||10
1763996740000|2025-11-24 15:05:40|||||||||20
1763996750000|2025-11-24 15:05:50|||||||||4
1763996760000|2025-11-24 15:06:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1763996770000|2025-11-24 15:06:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|104
1763996790000|2025-11-24 15:06:30|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|44
1763996800000|2025-11-24 15:06:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1763996830000|2025-11-24 15:07:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|39
1763996840000|2025-11-24 15:07:20|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|10
1763996850000|2025-11-24 15:07:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1763996860000|2025-11-24 15:07:40|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|26
1763996880000|2025-11-24 15:08:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|13
1763996900000|2025-11-24 15:08:20|||||||||5
1763996930000|2025-11-24 15:08:50|||||||||1
1763996940000|2025-11-24 15:09:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1763996950000|2025-11-24 15:09:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|9
1763996960000|2025-11-24 15:09:20|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1763996970000|2025-11-24 15:09:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1763996980000|2025-11-24 15:09:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1763996990000|2025-11-24 15:09:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|1
1763997000000|2025-11-24 15:10:00|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|17
1763997010000|2025-11-24 15:10:10|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|14
1763997020000|2025-11-24 15:10:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1763997030000|2025-11-24 15:10:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1763997040000|2025-11-24 15:10:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1763997060000|2025-11-24 15:11:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|3
1763997070000|2025-11-24 15:11:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1763997080000|2025-11-24 15:11:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1763997090000|2025-11-24 15:11:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|21
1763997100000|2025-11-24 15:11:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1763997110000|2025-11-24 15:11:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1763997120000|2025-11-24 15:12:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|76
1763997140000|2025-11-24 15:12:20|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|52
1763997150000|2025-11-24 15:12:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1763997160000|2025-11-24 15:12:40|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|32
1763997190000|2025-11-24 15:13:10|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|29
1763997210000|2025-11-24 15:13:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|11
1763997220000|2025-11-24 15:13:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|11
1763997230000|2025-11-24 15:13:50|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|2
1763997250000|2025-11-24 15:14:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|92
1763997260000|2025-11-24 15:14:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997270000|2025-11-24 15:14:30|19.7|19.62|19.68|19.6|19.7|19.62|19.66|19.58|64
1763997290000|2025-11-24 15:14:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1763997300000|2025-11-24 15:15:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|14
1763997310000|2025-11-24 15:15:10|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|1
1763997320000|2025-11-24 15:15:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1763997330000|2025-11-24 15:15:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997340000|2025-11-24 15:15:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|23
1763997350000|2025-11-24 15:15:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|53
1763997360000|2025-11-24 15:16:00|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|0
1763997380000|2025-11-24 15:16:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763997390000|2025-11-24 15:16:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1763997400000|2025-11-24 15:16:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|2
1763997410000|2025-11-24 15:16:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1763997430000|2025-11-24 15:17:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997440000|2025-11-24 15:17:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|7
1763997450000|2025-11-24 15:17:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997460000|2025-11-24 15:17:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997470000|2025-11-24 15:17:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1763997480000|2025-11-24 15:18:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|34
1763997490000|2025-11-24 15:18:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1763997510000|2025-11-24 15:18:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997530000|2025-11-24 15:18:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1763997540000|2025-11-24 15:19:00|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|29
1763997550000|2025-11-24 15:19:10|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|1
1763997580000|2025-11-24 15:19:40|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997590000|2025-11-24 15:19:50|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|13
1763997600000|2025-11-24 15:20:00|||||||||10
1763997620000|2025-11-24 15:20:20|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|2
1763997630000|2025-11-24 15:20:30|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|58
1763997640000|2025-11-24 15:20:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1763997660000|2025-11-24 15:21:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1763997670000|2025-11-24 15:21:10|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|22
1763997700000|2025-11-24 15:21:40|19.7|19.62|19.68|19.6|19.7|19.62|19.66|19.58|30
1763997710000|2025-11-24 15:21:50|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1763997720000|2025-11-24 15:22:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1763997730000|2025-11-24 15:22:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1763997740000|2025-11-24 15:22:20|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1763997750000|2025-11-24 15:22:30|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1763997760000|2025-11-24 15:22:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1763997770000|2025-11-24 15:22:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1763997780000|2025-11-24 15:23:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1763997800000|2025-11-24 15:23:20|||||||||1
1763997830000|2025-11-24 15:23:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|10
1763997840000|2025-11-24 15:24:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1763997860000|2025-11-24 15:24:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|20
1763997890000|2025-11-24 15:24:50|||||||||16
1763997950000|2025-11-24 15:25:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|56
1763997960000|2025-11-24 15:26:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1763997970000|2025-11-24 15:26:10|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1763997980000|2025-11-24 15:26:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|6
1763997990000|2025-11-24 15:26:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1763998000000|2025-11-24 15:26:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1763998020000|2025-11-24 15:27:00|19.71|19.63|19.7|19.62|19.71|19.63|19.66|19.58|133
1763998030000|2025-11-24 15:27:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|25
1763998050000|2025-11-24 15:27:30|||||||||2
1763998070000|2025-11-24 15:27:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|77
1763998090000|2025-11-24 15:28:10|||||||||1
1763998100000|2025-11-24 15:28:20|||||||||9
1763998140000|2025-11-24 15:29:00|19.65|19.57|19.63|19.55|19.65|19.57|19.61|19.53|35
1763998150000|2025-11-24 15:29:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|1
1763998180000|2025-11-24 15:29:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|37
1763998190000|2025-11-24 15:29:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1763998200000|2025-11-24 15:30:00|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|12
1763998220000|2025-11-24 15:30:20|||||||||89
1763998230000|2025-11-24 15:30:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|4
1763998240000|2025-11-24 15:30:40|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1763998250000|2025-11-24 15:30:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1763998260000|2025-11-24 15:31:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|12
1763998270000|2025-11-24 15:31:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|17
1763998280000|2025-11-24 15:31:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1763998300000|2025-11-24 15:31:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998310000|2025-11-24 15:31:50|||||||||1
1763998320000|2025-11-24 15:32:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998330000|2025-11-24 15:32:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763998340000|2025-11-24 15:32:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1763998350000|2025-11-24 15:32:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998360000|2025-11-24 15:32:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998370000|2025-11-24 15:32:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1763998380000|2025-11-24 15:33:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998410000|2025-11-24 15:33:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998420000|2025-11-24 15:33:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1763998430000|2025-11-24 15:33:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|2
1763998440000|2025-11-24 15:34:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1763998460000|2025-11-24 15:34:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|126
1763998470000|2025-11-24 15:34:30|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|4
1763998490000|2025-11-24 15:34:50|||||||||1
1763998530000|2025-11-24 15:35:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1763998540000|2025-11-24 15:35:40|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|19
1763998550000|2025-11-24 15:35:50|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|1
1763998560000|2025-11-24 15:36:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1763998570000|2025-11-24 15:36:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1763998580000|2025-11-24 15:36:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1763998590000|2025-11-24 15:36:30|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|0
1763998600000|2025-11-24 15:36:40|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|2
1763998610000|2025-11-24 15:36:50|||||||||1
1763998620000|2025-11-24 15:37:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|41
1763998630000|2025-11-24 15:37:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763998650000|2025-11-24 15:37:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|89
1763998660000|2025-11-24 15:37:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|5
1763998670000|2025-11-24 15:37:50|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|89
1763998680000|2025-11-24 15:38:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763998730000|2025-11-24 15:38:50|||||||||1
1763998740000|2025-11-24 15:39:00|||||||||43
1763998750000|2025-11-24 15:39:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1763998760000|2025-11-24 15:39:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1763998780000|2025-11-24 15:39:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|23
1763998790000|2025-11-24 15:39:50|||||||||2
1763998800000|2025-11-24 15:40:00|||||||||10
1763998820000|2025-11-24 15:40:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|6
1763998830000|2025-11-24 15:40:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1763998850000|2025-11-24 15:40:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763998860000|2025-11-24 15:41:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763998870000|2025-11-24 15:41:10|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|32
1763998880000|2025-11-24 15:41:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1763998890000|2025-11-24 15:41:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1763998900000|2025-11-24 15:41:40|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|29
1763998910000|2025-11-24 15:41:50|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|5
1763998950000|2025-11-24 15:42:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|33
1763998970000|2025-11-24 15:42:50|||||||||1
1763999030000|2025-11-24 15:43:50|||||||||1
1763999090000|2025-11-24 15:44:50|||||||||17
1763999100000|2025-11-24 15:45:00|||||||||10
1763999110000|2025-11-24 15:45:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1763999130000|2025-11-24 15:45:30|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|42
1763999150000|2025-11-24 15:45:50|||||||||5
1763999190000|2025-11-24 15:46:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|69
1763999250000|2025-11-24 15:47:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|17
1763999270000|2025-11-24 15:47:50|||||||||1
1763999280000|2025-11-24 15:48:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|14
1763999290000|2025-11-24 15:48:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|5
1763999310000|2025-11-24 15:48:30|||||||||51
1763999330000|2025-11-24 15:48:50|||||||||1
1763999340000|2025-11-24 15:49:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|84
1763999370000|2025-11-24 15:49:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|30
1763999390000|2025-11-24 15:49:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763999430000|2025-11-24 15:50:30|||||||||16
1763999450000|2025-11-24 15:50:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|30
1763999480000|2025-11-24 15:51:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1763999490000|2025-11-24 15:51:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1763999510000|2025-11-24 15:51:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1763999520000|2025-11-24 15:52:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1763999530000|2025-11-24 15:52:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1763999540000|2025-11-24 15:52:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1763999550000|2025-11-24 15:52:30|||||||||4
1763999570000|2025-11-24 15:52:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1763999580000|2025-11-24 15:53:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|56
1763999590000|2025-11-24 15:53:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|4
1763999610000|2025-11-24 15:53:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1763999630000|2025-11-24 15:53:50|||||||||151
1763999690000|2025-11-24 15:54:50|||||||||2
1763999700000|2025-11-24 15:55:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1763999710000|2025-11-24 15:55:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763999720000|2025-11-24 15:55:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1763999760000|2025-11-24 15:56:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|70
1763999770000|2025-11-24 15:56:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1763999790000|2025-11-24 15:56:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763999800000|2025-11-24 15:56:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1763999820000|2025-11-24 15:57:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1763999830000|2025-11-24 15:57:10|||||||||17
1763999840000|2025-11-24 15:57:20|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|15
1763999850000|2025-11-24 15:57:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1763999860000|2025-11-24 15:57:40|19.62|19.54|19.61|19.53|19.62|19.54|19.6|19.52|24
1763999870000|2025-11-24 15:57:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1763999900000|2025-11-24 15:58:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|71
1763999910000|2025-11-24 15:58:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|29
1763999920000|2025-11-24 15:58:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1763999940000|2025-11-24 15:59:00|||||||||1
1763999990000|2025-11-24 15:59:50|||||||||1
1764000000000|2025-11-24 16:00:00|||||||||39
1764000010000|2025-11-24 16:00:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|98
1764000020000|2025-11-24 16:00:20|||||||||1
1764000030000|2025-11-24 16:00:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|216
1764000040000|2025-11-24 16:00:40|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|81
1764000050000|2025-11-24 16:00:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|85
1764000060000|2025-11-24 16:01:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1764000070000|2025-11-24 16:01:10|||||||||84
1764000080000|2025-11-24 16:01:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1764000090000|2025-11-24 16:01:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1764000100000|2025-11-24 16:01:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1764000110000|2025-11-24 16:01:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|17
1764000170000|2025-11-24 16:02:50|||||||||1
1764000190000|2025-11-24 16:03:10|||||||||1
1764000210000|2025-11-24 16:03:30|||||||||1
1764000230000|2025-11-24 16:03:50|||||||||1
1764000240000|2025-11-24 16:04:00|||||||||2
1764000290000|2025-11-24 16:04:50|||||||||1
1764000300000|2025-11-24 16:05:00|||||||||12
1764000350000|2025-11-24 16:05:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|40
1764000400000|2025-11-24 16:06:40|||||||||27
1764000410000|2025-11-24 16:06:50|||||||||1
1764000450000|2025-11-24 16:07:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|57
1764000480000|2025-11-24 16:08:00|||||||||1
1764000520000|2025-11-24 16:08:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|7
1764000530000|2025-11-24 16:08:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1764000540000|2025-11-24 16:09:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1764000560000|2025-11-24 16:09:20|||||||||14
1764000580000|2025-11-24 16:09:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|103
1764000590000|2025-11-24 16:09:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1764000600000|2025-11-24 16:10:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|12
1764000610000|2025-11-24 16:10:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1764000620000|2025-11-24 16:10:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1764000640000|2025-11-24 16:10:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1764000650000|2025-11-24 16:10:50|||||||||1
1764000690000|2025-11-24 16:11:30|||||||||59
1764000700000|2025-11-24 16:11:40|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|19
1764000710000|2025-11-24 16:11:50|||||||||2
1764000720000|2025-11-24 16:12:00|||||||||27
1764000760000|2025-11-24 16:12:40|||||||||1
1764000770000|2025-11-24 16:12:50|||||||||28
1764000800000|2025-11-24 16:13:20|19.51|19.43|19.51|19.43|19.51|19.43|19.46|19.38|77
1764000820000|2025-11-24 16:13:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|43
1764000830000|2025-11-24 16:13:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1764000880000|2025-11-24 16:14:40|||||||||28
1764000890000|2025-11-24 16:14:50|||||||||2
1764000900000|2025-11-24 16:15:00|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|104
1764000920000|2025-11-24 16:15:20|19.5|19.42|19.51|19.43|19.51|19.43|19.46|19.38|101
1764000930000|2025-11-24 16:15:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|23
1764000940000|2025-11-24 16:15:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1764000950000|2025-11-24 16:15:50|||||||||1
1764000980000|2025-11-24 16:16:20|||||||||29
1764001010000|2025-11-24 16:16:50|||||||||2
1764001020000|2025-11-24 16:17:00|||||||||4
1764001040000|2025-11-24 16:17:20|||||||||25
1764001070000|2025-11-24 16:17:50|||||||||12
1764001080000|2025-11-24 16:18:00|||||||||30
1764001100000|2025-11-24 16:18:20|||||||||1
1764001130000|2025-11-24 16:18:50|||||||||1
1764001140000|2025-11-24 16:19:00|||||||||30
1764001180000|2025-11-24 16:19:40|||||||||10
1764001190000|2025-11-24 16:19:50|||||||||32
1764001200000|2025-11-24 16:20:00|||||||||8
1764001220000|2025-11-24 16:20:20|||||||||4
1764001240000|2025-11-24 16:20:40|||||||||2
1764001250000|2025-11-24 16:20:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|27
1764001260000|2025-11-24 16:21:00|||||||||1
1764001270000|2025-11-24 16:21:10|||||||||1
1764001280000|2025-11-24 16:21:20|||||||||1
1764001290000|2025-11-24 16:21:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1764001300000|2025-11-24 16:21:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|44
1764001310000|2025-11-24 16:21:50|||||||||1
1764001320000|2025-11-24 16:22:00|||||||||1
1764001330000|2025-11-24 16:22:10|||||||||1
1764001340000|2025-11-24 16:22:20|||||||||1
1764001350000|2025-11-24 16:22:30|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|36
1764001360000|2025-11-24 16:22:40|||||||||25
1764001370000|2025-11-24 16:22:50|||||||||2
1764001380000|2025-11-24 16:23:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|4
1764001420000|2025-11-24 16:23:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1764001430000|2025-11-24 16:23:50|||||||||1
1764001440000|2025-11-24 16:24:00|||||||||3
1764001450000|2025-11-24 16:24:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764001460000|2025-11-24 16:24:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|26
1764001470000|2025-11-24 16:24:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1764001480000|2025-11-24 16:24:40|||||||||1
1764001490000|2025-11-24 16:24:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|163
1764001500000|2025-11-24 16:25:00|||||||||12
1764001510000|2025-11-24 16:25:10|||||||||1
1764001530000|2025-11-24 16:25:30|||||||||2
1764001550000|2025-11-24 16:25:50|||||||||3
1764001560000|2025-11-24 16:26:00|||||||||27
1764001570000|2025-11-24 16:26:10|||||||||1
1764001590000|2025-11-24 16:26:30|||||||||4
1764001610000|2025-11-24 16:26:50|||||||||28
1764001620000|2025-11-24 16:27:00|||||||||1
1764001630000|2025-11-24 16:27:10|||||||||9
1764001640000|2025-11-24 16:27:20|||||||||1
1764001650000|2025-11-24 16:27:30|||||||||1
1764001660000|2025-11-24 16:27:40|||||||||27
1764001670000|2025-11-24 16:27:50|||||||||2
1764001680000|2025-11-24 16:28:00|||||||||52
1764001690000|2025-11-24 16:28:10|||||||||1
1764001700000|2025-11-24 16:28:20|||||||||29
1764001710000|2025-11-24 16:28:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|16
1764001730000|2025-11-24 16:28:50|||||||||3
1764001740000|2025-11-24 16:29:00|||||||||1
1764001750000|2025-11-24 16:29:10|||||||||27
1764001760000|2025-11-24 16:29:20|||||||||5
1764001770000|2025-11-24 16:29:30|||||||||2
1764001780000|2025-11-24 16:29:40|||||||||10
1764001790000|2025-11-24 16:29:50|||||||||22
1764001820000|2025-11-24 16:30:20|||||||||28
1764001850000|2025-11-24 16:30:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1764001860000|2025-11-24 16:31:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1764001900000|2025-11-24 16:31:40|||||||||1000
1764001920000|2025-11-24 16:32:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|76
1764001950000|2025-11-24 16:32:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1764001970000|2025-11-24 16:32:50|||||||||16
1764002040000|2025-11-24 16:34:00|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|25
1764002130000|2025-11-24 16:35:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1764002220000|2025-11-24 16:37:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1764002230000|2025-11-24 16:37:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1764002240000|2025-11-24 16:37:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1764002250000|2025-11-24 16:37:30|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1764002260000|2025-11-24 16:37:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764002280000|2025-11-24 16:38:00|||||||||1
1764002320000|2025-11-24 16:38:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764002330000|2025-11-24 16:38:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764002340000|2025-11-24 16:39:00|||||||||1
1764002350000|2025-11-24 16:39:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1764002360000|2025-11-24 16:39:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1764002380000|2025-11-24 16:39:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1764002390000|2025-11-24 16:39:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1764002400000|2025-11-24 16:40:00|||||||||11
1764002410000|2025-11-24 16:40:10|||||||||2
1764002480000|2025-11-24 16:41:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|40
1764002490000|2025-11-24 16:41:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|18
1764002520000|2025-11-24 16:42:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1764002540000|2025-11-24 16:42:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|61
1764002620000|2025-11-24 16:43:40|||||||||2
1764002700000|2025-11-24 16:45:00|||||||||9
1764002810000|2025-11-24 16:46:50|19.41|19.33|19.4|19.32|19.42|19.34|19.4|19.32|20
1764002870000|2025-11-24 16:47:50|||||||||1
1764002880000|2025-11-24 16:48:00|||||||||18
1764002890000|2025-11-24 16:48:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|75
1764002970000|2025-11-24 16:49:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|50
1764003000000|2025-11-24 16:50:00|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|20
1764003010000|2025-11-24 16:50:10|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1764003020000|2025-11-24 16:50:20|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|2
1764003040000|2025-11-24 16:50:40|||||||||50
1764003050000|2025-11-24 16:50:50|19.38|19.3|19.38|19.3|19.4|19.32|19.36|19.28|178
1764003060000|2025-11-24 16:51:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764003070000|2025-11-24 16:51:10|19.38|19.3|19.38|19.3|19.4|19.32|19.36|19.28|0
1764003080000|2025-11-24 16:51:20|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|0
1764003100000|2025-11-24 16:51:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1764003210000|2025-11-24 16:53:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1764003300000|2025-11-24 16:55:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|5
1764003320000|2025-11-24 16:55:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764003390000|2025-11-24 16:56:30|||||||||1
1764003430000|2025-11-24 16:57:10|||||||||79
1764003440000|2025-11-24 16:57:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|7
1764003450000|2025-11-24 16:57:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764003460000|2025-11-24 16:57:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764003480000|2025-11-24 16:58:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|2
1764003490000|2025-11-24 16:58:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1764003500000|2025-11-24 16:58:20|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1764003510000|2025-11-24 16:58:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1764003530000|2025-11-24 16:58:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1764003540000|2025-11-24 16:59:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1764003570000|2025-11-24 16:59:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|13
1764003580000|2025-11-24 16:59:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|17
1764003590000|2025-11-24 16:59:50|||||||||15
1764003600000|2025-11-24 17:00:00|||||||||1
1764003610000|2025-11-24 17:00:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|46
1764003630000|2025-11-24 17:00:30|||||||||5
1764003720000|2025-11-24 17:02:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|4
1764003740000|2025-11-24 17:02:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1764003750000|2025-11-24 17:02:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1764003780000|2025-11-24 17:03:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1764003840000|2025-11-24 17:04:00|19.44|19.36|19.42|19.34|19.44|19.36|19.4|19.32|1
1764003850000|2025-11-24 17:04:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1764003860000|2025-11-24 17:04:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764003870000|2025-11-24 17:04:30|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|0
1764003970000|2025-11-24 17:06:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|31
1764003980000|2025-11-24 17:06:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1764003990000|2025-11-24 17:06:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1764004020000|2025-11-24 17:07:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1764004060000|2025-11-24 17:07:40|19.47|19.39|19.47|19.39|19.49|19.41|19.45|19.37|0
1764004070000|2025-11-24 17:07:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764004110000|2025-11-24 17:08:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|18
1764004120000|2025-11-24 17:08:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764004140000|2025-11-24 17:09:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764004160000|2025-11-24 17:09:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764004170000|2025-11-24 17:09:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764004190000|2025-11-24 17:09:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1764004200000|2025-11-24 17:10:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|1
1764004220000|2025-11-24 17:10:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1764004230000|2025-11-24 17:10:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1764004240000|2025-11-24 17:10:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764004250000|2025-11-24 17:10:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1764004270000|2025-11-24 17:11:10|||||||||1
1764004280000|2025-11-24 17:11:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764004310000|2025-11-24 17:11:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1764004320000|2025-11-24 17:12:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1764004330000|2025-11-24 17:12:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1764004340000|2025-11-24 17:12:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1764004350000|2025-11-24 17:12:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1764004360000|2025-11-24 17:12:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1764004410000|2025-11-24 17:13:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1764004420000|2025-11-24 17:13:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1764004460000|2025-11-24 17:14:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1764004480000|2025-11-24 17:14:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|1
1764004500000|2025-11-24 17:15:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|1
1764004510000|2025-11-24 17:15:10|||||||||2
1764004520000|2025-11-24 17:15:20|||||||||2
1764004540000|2025-11-24 17:15:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764004610000|2025-11-24 17:16:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|92
1764004620000|2025-11-24 17:17:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|13
1764004630000|2025-11-24 17:17:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1764004650000|2025-11-24 17:17:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1764004670000|2025-11-24 17:17:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1764004700000|2025-11-24 17:18:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1764004720000|2025-11-24 17:18:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1764004740000|2025-11-24 17:19:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1764004770000|2025-11-24 17:19:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1764004800000|2025-11-24 17:20:00|||||||||10
1764005100000|2025-11-24 17:25:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|12
1764005130000|2025-11-24 17:25:30|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005180000|2025-11-24 17:26:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005190000|2025-11-24 17:26:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1764005200000|2025-11-24 17:26:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005210000|2025-11-24 17:26:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005300000|2025-11-24 17:28:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1764005320000|2025-11-24 17:28:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005340000|2025-11-24 17:29:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005350000|2025-11-24 17:29:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005360000|2025-11-24 17:29:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1764005400000|2025-11-24 17:30:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|7
1764005410000|2025-11-24 17:30:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005450000|2025-11-24 17:30:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1764005460000|2025-11-24 17:31:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1764005480000|2025-11-24 17:31:20|19.4|19.32|19.42|19.34|19.44|19.36|19.4|19.32|7
1764005490000|2025-11-24 17:31:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1764005500000|2025-11-24 17:31:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1764005510000|2025-11-24 17:31:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1764005520000|2025-11-24 17:32:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1764005540000|2025-11-24 17:32:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1764005550000|2025-11-24 17:32:30|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|187
1764005560000|2025-11-24 17:32:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|186
1764005570000|2025-11-24 17:32:50|||||||||1
1764005580000|2025-11-24 17:33:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|6
1764005610000|2025-11-24 17:33:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|35
1764005670000|2025-11-24 17:34:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|100
1764005700000|2025-11-24 17:35:00|19.36|19.28|19.34|19.26|19.36|19.28|19.32|19.24|114
1764005710000|2025-11-24 17:35:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|1
1764005720000|2025-11-24 17:35:20|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1764005730000|2025-11-24 17:35:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1764005850000|2025-11-24 17:37:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764005860000|2025-11-24 17:37:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764005880000|2025-11-24 17:38:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1764005900000|2025-11-24 17:38:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764005910000|2025-11-24 17:38:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764005960000|2025-11-24 17:39:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|109
1764005980000|2025-11-24 17:39:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1764006000000|2025-11-24 17:40:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|10
1764006040000|2025-11-24 17:40:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1764006090000|2025-11-24 17:41:30|||||||||2
1764006180000|2025-11-24 17:43:00|||||||||1
1764006200000|2025-11-24 17:43:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1764006260000|2025-11-24 17:44:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764006280000|2025-11-24 17:44:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764006500000|2025-11-24 17:48:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|11
1764006510000|2025-11-24 17:48:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764006520000|2025-11-24 17:48:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764006530000|2025-11-24 17:48:50|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1764006550000|2025-11-24 17:49:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764006600000|2025-11-24 17:50:00|||||||||8
1764006610000|2025-11-24 17:50:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1764006790000|2025-11-24 17:53:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1764006900000|2025-11-24 17:55:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|53
1764007190000|2025-11-24 17:59:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1764007200000|2025-11-24 18:00:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|11
1764007270000|2025-11-24 18:01:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764007800000|2025-11-24 18:10:00|||||||||11
1764008010000|2025-11-24 18:13:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1764008100000|2025-11-24 18:15:00|||||||||10
1764008180000|2025-11-24 18:16:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764008190000|2025-11-24 18:16:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764008200000|2025-11-24 18:16:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008220000|2025-11-24 18:17:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764008400000|2025-11-24 18:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|13
1764008470000|2025-11-24 18:21:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008530000|2025-11-24 18:22:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764008580000|2025-11-24 18:23:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|13
1764008590000|2025-11-24 18:23:10|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1764008620000|2025-11-24 18:23:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1764008630000|2025-11-24 18:23:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1764008640000|2025-11-24 18:24:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1764008650000|2025-11-24 18:24:10|||||||||1
1764008700000|2025-11-24 18:25:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|10
1764008710000|2025-11-24 18:25:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764008740000|2025-11-24 18:25:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764008750000|2025-11-24 18:25:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008810000|2025-11-24 18:26:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1764008820000|2025-11-24 18:27:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008830000|2025-11-24 18:27:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|19
1764008850000|2025-11-24 18:27:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1764008880000|2025-11-24 18:28:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008910000|2025-11-24 18:28:30|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1764008920000|2025-11-24 18:28:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008930000|2025-11-24 18:28:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764008950000|2025-11-24 18:29:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764008960000|2025-11-24 18:29:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764009040000|2025-11-24 18:30:40|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|13
1764009050000|2025-11-24 18:30:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764009380000|2025-11-24 18:36:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1764009390000|2025-11-24 18:36:30|||||||||1
1764009400000|2025-11-24 18:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764009420000|2025-11-24 18:37:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1764009460000|2025-11-24 18:37:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764009470000|2025-11-24 18:37:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764009480000|2025-11-24 18:38:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764009590000|2025-11-24 18:39:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764009600000|2025-11-24 18:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|25
1764009610000|2025-11-24 18:40:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764009620000|2025-11-24 18:40:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1764009640000|2025-11-24 18:40:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1764009670000|2025-11-24 18:41:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1764009900000|2025-11-24 18:45:00|||||||||8
1764010160000|2025-11-24 18:49:20|19.24|19.16|19.25|19.17|19.27|19.19|19.24|19.16|89
1764010180000|2025-11-24 18:49:40|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1764010380000|2025-11-24 18:53:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|13
1764010410000|2025-11-24 18:53:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1764010420000|2025-11-24 18:53:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764010440000|2025-11-24 18:54:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|10
1764010490000|2025-11-24 18:54:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1764010500000|2025-11-24 18:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|7
1764010520000|2025-11-24 18:55:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1764010530000|2025-11-24 18:55:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764010540000|2025-11-24 18:55:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764010550000|2025-11-24 18:55:50|||||||||60
1764010760000|2025-11-24 18:59:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|26
1764010770000|2025-11-24 18:59:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1764010800000|2025-11-24 19:00:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|26
1764010810000|2025-11-24 19:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|1
1764010840000|2025-11-24 19:00:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764011010000|2025-11-24 19:03:30|||||||||1
1764011100000|2025-11-24 19:05:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1764011370000|2025-11-24 19:09:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1764011380000|2025-11-24 19:09:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1764011470000|2025-11-24 19:11:10|||||||||1
1764011880000|2025-11-24 19:18:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|2
1764011890000|2025-11-24 19:18:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764011900000|2025-11-24 19:18:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764011910000|2025-11-24 19:18:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764011920000|2025-11-24 19:18:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764011930000|2025-11-24 19:18:50|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1764012000000|2025-11-24 19:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1764012010000|2025-11-24 19:20:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764012030000|2025-11-24 19:20:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764012090000|2025-11-24 19:21:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1764012100000|2025-11-24 19:21:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1764012110000|2025-11-24 19:21:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764012120000|2025-11-24 19:22:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1764012130000|2025-11-24 19:22:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764012640000|2025-11-24 19:30:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1764012660000|2025-11-24 19:31:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1764012700000|2025-11-24 19:31:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764012710000|2025-11-24 19:31:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764012720000|2025-11-24 19:32:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764012770000|2025-11-24 19:32:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764012780000|2025-11-24 19:33:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1764012800000|2025-11-24 19:33:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1764012820000|2025-11-24 19:33:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764012860000|2025-11-24 19:34:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764012890000|2025-11-24 19:34:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764012900000|2025-11-24 19:35:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764012950000|2025-11-24 19:35:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|40
1764012970000|2025-11-24 19:36:10|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|10
1764012980000|2025-11-24 19:36:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764013000000|2025-11-24 19:36:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764013010000|2025-11-24 19:36:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1764013020000|2025-11-24 19:37:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764013030000|2025-11-24 19:37:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1764013060000|2025-11-24 19:37:40|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|2
1764013080000|2025-11-24 19:38:00|||||||||20
1764013120000|2025-11-24 19:38:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|10
1764013160000|2025-11-24 19:39:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764013180000|2025-11-24 19:39:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764013230000|2025-11-24 19:40:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|10
1764013290000|2025-11-24 19:41:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764013300000|2025-11-24 19:41:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1764013310000|2025-11-24 19:41:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764013380000|2025-11-24 19:43:00|||||||||3
1764013500000|2025-11-24 19:45:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1764013700000|2025-11-24 19:48:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1764013740000|2025-11-24 19:49:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764013750000|2025-11-24 19:49:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764013770000|2025-11-24 19:49:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|1
1764013800000|2025-11-24 19:50:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|6
1764013820000|2025-11-24 19:50:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1764013830000|2025-11-24 19:50:30|||||||||3
1764013850000|2025-11-24 19:50:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764013870000|2025-11-24 19:51:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1764013880000|2025-11-24 19:51:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1764013890000|2025-11-24 19:51:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764013900000|2025-11-24 19:51:40|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1764013940000|2025-11-24 19:52:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764013960000|2025-11-24 19:52:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1764013970000|2025-11-24 19:52:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1764013980000|2025-11-24 19:53:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|2
1764013990000|2025-11-24 19:53:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764014020000|2025-11-24 19:53:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764014060000|2025-11-24 19:54:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1764014070000|2025-11-24 19:54:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1764014090000|2025-11-24 19:54:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1764014100000|2025-11-24 19:55:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1764014110000|2025-11-24 19:55:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|2
1764014160000|2025-11-24 19:56:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1764014170000|2025-11-24 19:56:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1764014200000|2025-11-24 19:56:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764014230000|2025-11-24 19:57:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1764014240000|2025-11-24 19:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764014310000|2025-11-24 19:58:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|9
1764014320000|2025-11-24 19:58:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1764014350000|2025-11-24 19:59:10|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1764014360000|2025-11-24 19:59:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1764014390000|2025-11-24 19:59:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1764014400000|2025-11-24 20:00:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|18
1764014410000|2025-11-24 20:00:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1764014420000|2025-11-24 20:00:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1764014510000|2025-11-24 20:01:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1764014570000|2025-11-24 20:02:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|30
1764014580000|2025-11-24 20:03:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|478
1764014590000|2025-11-24 20:03:10|||||||||20
1764014600000|2025-11-24 20:03:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|8
1764014610000|2025-11-24 20:03:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1764014670000|2025-11-24 20:04:30|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|2
1764014700000|2025-11-24 20:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|60
1764014710000|2025-11-24 20:05:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1764014750000|2025-11-24 20:05:50|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|24
1764014770000|2025-11-24 20:06:10|||||||||10
1764014780000|2025-11-24 20:06:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764014790000|2025-11-24 20:06:30|19.32|19.24|19.34|19.26|19.36|19.28|19.32|19.24|13
1764014820000|2025-11-24 20:07:00|||||||||7
1764014830000|2025-11-24 20:07:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|19
1764014880000|2025-11-24 20:08:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|2
1764014900000|2025-11-24 20:08:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|15
1764014960000|2025-11-24 20:09:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|9
1764015000000|2025-11-24 20:10:00|||||||||9
1764015030000|2025-11-24 20:10:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|14
1764015060000|2025-11-24 20:11:00|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|52
1764015070000|2025-11-24 20:11:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|35
1764015140000|2025-11-24 20:12:20|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|2
1764015200000|2025-11-24 20:13:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|7
1764015260000|2025-11-24 20:14:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764015270000|2025-11-24 20:14:30|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1764015300000|2025-11-24 20:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|31
1764015340000|2025-11-24 20:15:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|9
1764015350000|2025-11-24 20:15:50|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|20
1764015370000|2025-11-24 20:16:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764015400000|2025-11-24 20:16:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764015600000|2025-11-24 20:20:00|||||||||10
1764015630000|2025-11-24 20:20:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1764015640000|2025-11-24 20:20:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1764015650000|2025-11-24 20:20:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1764015670000|2025-11-24 20:21:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1764015700000|2025-11-24 20:21:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1764015710000|2025-11-24 20:21:50|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1764015720000|2025-11-24 20:22:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1764015760000|2025-11-24 20:22:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764015770000|2025-11-24 20:22:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1764015810000|2025-11-24 20:23:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764015820000|2025-11-24 20:23:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764015880000|2025-11-24 20:24:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1764015900000|2025-11-24 20:25:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1764015970000|2025-11-24 20:26:10|||||||||3
1764016260000|2025-11-24 20:31:00|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|5
1764016280000|2025-11-24 20:31:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764016460000|2025-11-24 20:34:20|||||||||1
1764016470000|2025-11-24 20:34:30|||||||||1
1764016500000|2025-11-24 20:35:00|||||||||12
1764016510000|2025-11-24 20:35:10|||||||||7
1764016570000|2025-11-24 20:36:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|9
1764016590000|2025-11-24 20:36:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1764016600000|2025-11-24 20:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764016610000|2025-11-24 20:36:50|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|11
1764016800000|2025-11-24 20:40:00|||||||||8
1764016840000|2025-11-24 20:40:40|||||||||1
1764016860000|2025-11-24 20:41:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1764016930000|2025-11-24 20:42:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1764016940000|2025-11-24 20:42:20|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|1
1764016960000|2025-11-24 20:42:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1764016970000|2025-11-24 20:42:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764016980000|2025-11-24 20:43:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1764016990000|2025-11-24 20:43:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1764017000000|2025-11-24 20:43:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1764017030000|2025-11-24 20:43:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764017040000|2025-11-24 20:44:00|||||||||1
1764017050000|2025-11-24 20:44:10|||||||||1
1764017070000|2025-11-24 20:44:30|||||||||1
1764017100000|2025-11-24 20:45:00|||||||||9
1764017140000|2025-11-24 20:45:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1764017160000|2025-11-24 20:46:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|3
1764017280000|2025-11-24 20:48:00|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|25
1764017320000|2025-11-24 20:48:40|||||||||1
1764017330000|2025-11-24 20:48:50|||||||||6
1764017360000|2025-11-24 20:49:20|||||||||10
1764017400000|2025-11-24 20:50:00|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|31
1764017410000|2025-11-24 20:50:10|||||||||1
1764017450000|2025-11-24 20:50:50|||||||||10
1764017470000|2025-11-24 20:51:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|70
1764017510000|2025-11-24 20:51:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1764017520000|2025-11-24 20:52:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764017540000|2025-11-24 20:52:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|38
1764017550000|2025-11-24 20:52:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1764017590000|2025-11-24 20:53:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764017610000|2025-11-24 20:53:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1764017620000|2025-11-24 20:53:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1764017640000|2025-11-24 20:54:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764017670000|2025-11-24 20:54:30|||||||||3
1764017700000|2025-11-24 20:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|61
1764017720000|2025-11-24 20:55:20|19.15|19.07|19.17|19.09|19.18|19.1|19.15|19.07|25
1764017750000|2025-11-24 20:55:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|10
1764017770000|2025-11-24 20:56:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|32
1764017820000|2025-11-24 20:57:00|||||||||1
1764017830000|2025-11-24 20:57:10|19.22|19.14|19.23|19.15|19.23|19.15|19.2|19.12|3
1764017870000|2025-11-24 20:57:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764017880000|2025-11-24 20:58:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764017910000|2025-11-24 20:58:30|||||||||1
1764017930000|2025-11-24 20:58:50|||||||||118
1764017950000|2025-11-24 20:59:10|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|41
1764017970000|2025-11-24 20:59:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1764017990000|2025-11-24 20:59:50|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1764029700000|2025-11-25 00:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764029950000|2025-11-25 00:19:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764030000000|2025-11-25 00:20:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764030090000|2025-11-25 00:21:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764030100000|2025-11-25 00:21:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764030130000|2025-11-25 00:22:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764030150000|2025-11-25 00:22:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764030160000|2025-11-25 00:22:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764030180000|2025-11-25 00:23:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764030210000|2025-11-25 00:23:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764030250000|2025-11-25 00:24:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764030300000|2025-11-25 00:25:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764030640000|2025-11-25 00:30:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1764030660000|2025-11-25 00:31:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1764030700000|2025-11-25 00:31:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764030740000|2025-11-25 00:32:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764030840000|2025-11-25 00:34:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764031150000|2025-11-25 00:39:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764031160000|2025-11-25 00:39:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764031170000|2025-11-25 00:39:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764031180000|2025-11-25 00:39:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764031200000|2025-11-25 00:40:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764031210000|2025-11-25 00:40:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764031260000|2025-11-25 00:41:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1764031290000|2025-11-25 00:41:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1764031300000|2025-11-25 00:41:40|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1764031310000|2025-11-25 00:41:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764031370000|2025-11-25 00:42:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764031500000|2025-11-25 00:45:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764031800000|2025-11-25 00:50:00|||||||||1
1764031820000|2025-11-25 00:50:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764031840000|2025-11-25 00:50:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764031860000|2025-11-25 00:51:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764031870000|2025-11-25 00:51:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764032430000|2025-11-25 01:00:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764032440000|2025-11-25 01:00:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764032460000|2025-11-25 01:01:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764032470000|2025-11-25 01:01:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764032490000|2025-11-25 01:01:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764032680000|2025-11-25 01:04:40|||||||||2
1764032690000|2025-11-25 01:04:50|||||||||3
1764032740000|2025-11-25 01:05:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764032750000|2025-11-25 01:05:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764032760000|2025-11-25 01:06:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764032770000|2025-11-25 01:06:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764032830000|2025-11-25 01:07:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764032870000|2025-11-25 01:07:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764032930000|2025-11-25 01:08:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764032940000|2025-11-25 01:09:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764033060000|2025-11-25 01:11:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764033080000|2025-11-25 01:11:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1764033090000|2025-11-25 01:11:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764033150000|2025-11-25 01:12:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764033180000|2025-11-25 01:13:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764033250000|2025-11-25 01:14:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1764033320000|2025-11-25 01:15:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764033340000|2025-11-25 01:15:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764033360000|2025-11-25 01:16:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764033370000|2025-11-25 01:16:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764033440000|2025-11-25 01:17:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764033620000|2025-11-25 01:20:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1764033640000|2025-11-25 01:20:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764033650000|2025-11-25 01:20:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1764033720000|2025-11-25 01:22:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764033740000|2025-11-25 01:22:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764034430000|2025-11-25 01:33:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764034470000|2025-11-25 01:34:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764035090000|2025-11-25 01:44:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1764036130000|2025-11-25 02:02:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764036150000|2025-11-25 02:02:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764036250000|2025-11-25 02:04:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764036260000|2025-11-25 02:04:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|61
1764036360000|2025-11-25 02:06:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1764036580000|2025-11-25 02:09:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764036640000|2025-11-25 02:10:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764037340000|2025-11-25 02:22:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764037400000|2025-11-25 02:23:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764037540000|2025-11-25 02:25:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764037930000|2025-11-25 02:32:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764037980000|2025-11-25 02:33:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1764038040000|2025-11-25 02:34:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|2
1764040630000|2025-11-25 03:17:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1764040660000|2025-11-25 03:17:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1764040680000|2025-11-25 03:18:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|4
1764040690000|2025-11-25 03:18:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1764040710000|2025-11-25 03:18:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|2
1764041490000|2025-11-25 03:31:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1764041620000|2025-11-25 03:33:40|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1764041640000|2025-11-25 03:34:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1764041680000|2025-11-25 03:34:40|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1764041700000|2025-11-25 03:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1764042000000|2025-11-25 03:40:00|19.16|18.91|19.06|18.98|19.16|18.98|19.06|18.91|0
1764042130000|2025-11-25 03:42:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1764042310000|2025-11-25 03:45:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764042370000|2025-11-25 03:46:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1764042430000|2025-11-25 03:47:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1764042450000|2025-11-25 03:47:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764042460000|2025-11-25 03:47:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1764042500000|2025-11-25 03:48:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1764042560000|2025-11-25 03:49:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1764042620000|2025-11-25 03:50:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1764042690000|2025-11-25 03:51:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1764042710000|2025-11-25 03:51:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1764042720000|2025-11-25 03:52:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764042760000|2025-11-25 03:52:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1764042840000|2025-11-25 03:54:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1764042850000|2025-11-25 03:54:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764042910000|2025-11-25 03:55:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1764043030000|2025-11-25 03:57:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764043090000|2025-11-25 03:58:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1764043150000|2025-11-25 03:59:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1764043210000|2025-11-25 04:00:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1764043340000|2025-11-25 04:02:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1764044170000|2025-11-25 04:16:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|1
1764045990000|2025-11-25 04:46:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1764046180000|2025-11-25 04:49:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1764046200000|2025-11-25 04:50:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1764046260000|2025-11-25 04:51:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1764046340000|2025-11-25 04:52:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1764047000000|2025-11-25 05:03:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1764047070000|2025-11-25 05:04:30|||||||||1
1764047110000|2025-11-25 05:05:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1764047160000|2025-11-25 05:06:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1764047170000|2025-11-25 05:06:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1764047790000|2025-11-25 05:16:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1764048010000|2025-11-25 05:20:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1764048070000|2025-11-25 05:21:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764048160000|2025-11-25 05:22:40|||||||||3
1764048350000|2025-11-25 05:25:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1764048710000|2025-11-25 05:31:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1764050190000|2025-11-25 05:56:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1764050210000|2025-11-25 05:56:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1764050310000|2025-11-25 05:58:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764050410000|2025-11-25 06:00:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|2
1764050630000|2025-11-25 06:03:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1764050760000|2025-11-25 06:06:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764050770000|2025-11-25 06:06:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764050950000|2025-11-25 06:09:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764050970000|2025-11-25 06:09:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764050980000|2025-11-25 06:09:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1764051000000|2025-11-25 06:10:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764051010000|2025-11-25 06:10:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1764051020000|2025-11-25 06:10:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1764051060000|2025-11-25 06:11:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764051070000|2025-11-25 06:11:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764051270000|2025-11-25 06:14:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1764051280000|2025-11-25 06:14:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764051620000|2025-11-25 06:20:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764051770000|2025-11-25 06:22:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764052300000|2025-11-25 06:31:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1764052850000|2025-11-25 06:40:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1764052910000|2025-11-25 06:41:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764052950000|2025-11-25 06:42:30|||||||||1
1764053350000|2025-11-25 06:49:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1764053600000|2025-11-25 06:53:20|||||||||1
1764053670000|2025-11-25 06:54:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764053680000|2025-11-25 06:54:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1764053690000|2025-11-25 06:54:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1764053700000|2025-11-25 06:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1764053730000|2025-11-25 06:55:30|||||||||1
1764053760000|2025-11-25 06:56:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1764053770000|2025-11-25 06:56:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1764053800000|2025-11-25 06:56:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764053810000|2025-11-25 06:56:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1764053820000|2025-11-25 06:57:00|||||||||1
1764053830000|2025-11-25 06:57:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764053880000|2025-11-25 06:58:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764053960000|2025-11-25 06:59:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764053980000|2025-11-25 06:59:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1764053990000|2025-11-25 06:59:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1764054000000|2025-11-25 07:00:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1764054090000|2025-11-25 07:01:30|||||||||5
1764054340000|2025-11-25 07:05:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|5
1764054430000|2025-11-25 07:07:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1764054440000|2025-11-25 07:07:20|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|12
1764054520000|2025-11-25 07:08:40|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|3
1764054540000|2025-11-25 07:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1764054580000|2025-11-25 07:09:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764054960000|2025-11-25 07:16:00|||||||||1
1764054970000|2025-11-25 07:16:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1764054980000|2025-11-25 07:16:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1764055010000|2025-11-25 07:16:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1764055050000|2025-11-25 07:17:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764055120000|2025-11-25 07:18:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1764055130000|2025-11-25 07:18:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1764055340000|2025-11-25 07:22:20|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1764055350000|2025-11-25 07:22:30|||||||||3
1764055780000|2025-11-25 07:29:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764056200000|2025-11-25 07:36:40|||||||||2
1764056240000|2025-11-25 07:37:20|||||||||1
1764056260000|2025-11-25 07:37:40|||||||||3
1764056280000|2025-11-25 07:38:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764056330000|2025-11-25 07:38:50|||||||||2
1764056630000|2025-11-25 07:43:50|||||||||1
1764056680000|2025-11-25 07:44:40|||||||||1
1764056970000|2025-11-25 07:49:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1764057000000|2025-11-25 07:50:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764057060000|2025-11-25 07:51:00|19.24|19.16|19.22|19.14|19.24|19.16|19.21|19.13|17
1764057130000|2025-11-25 07:52:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764057190000|2025-11-25 07:53:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764057200000|2025-11-25 07:53:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764057230000|2025-11-25 07:53:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1764057290000|2025-11-25 07:54:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764057380000|2025-11-25 07:56:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764057460000|2025-11-25 07:57:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|16
1764057590000|2025-11-25 07:59:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|39
1764057600000|2025-11-25 08:00:00|||||||||16
1764057650000|2025-11-25 08:00:50|||||||||1
1764057670000|2025-11-25 08:01:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|64
1764057700000|2025-11-25 08:01:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1764057710000|2025-11-25 08:01:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1764057720000|2025-11-25 08:02:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|1
1764057730000|2025-11-25 08:02:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1764057800000|2025-11-25 08:03:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764057820000|2025-11-25 08:03:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1764057840000|2025-11-25 08:04:00|||||||||1
1764057900000|2025-11-25 08:05:00|||||||||1
1764058000000|2025-11-25 08:06:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1764058010000|2025-11-25 08:06:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1764058120000|2025-11-25 08:08:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1764058130000|2025-11-25 08:08:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|5
1764058140000|2025-11-25 08:09:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1764058150000|2025-11-25 08:09:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1764058190000|2025-11-25 08:09:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1764058200000|2025-11-25 08:10:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1764058210000|2025-11-25 08:10:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1764058250000|2025-11-25 08:10:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058310000|2025-11-25 08:11:50|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|12
1764058340000|2025-11-25 08:12:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|33
1764058350000|2025-11-25 08:12:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058360000|2025-11-25 08:12:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058370000|2025-11-25 08:12:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058380000|2025-11-25 08:13:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764058430000|2025-11-25 08:13:50|||||||||3
1764058440000|2025-11-25 08:14:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|8
1764058450000|2025-11-25 08:14:10|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|196
1764058470000|2025-11-25 08:14:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764058480000|2025-11-25 08:14:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764058490000|2025-11-25 08:14:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764058500000|2025-11-25 08:15:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1764058510000|2025-11-25 08:15:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|47
1764058550000|2025-11-25 08:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764058560000|2025-11-25 08:16:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1764058570000|2025-11-25 08:16:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058580000|2025-11-25 08:16:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058590000|2025-11-25 08:16:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1764058600000|2025-11-25 08:16:40|||||||||1
1764058610000|2025-11-25 08:16:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|65
1764058720000|2025-11-25 08:18:40|||||||||16
1764058730000|2025-11-25 08:18:50|||||||||2
1764058870000|2025-11-25 08:21:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|5
1764058900000|2025-11-25 08:21:40|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|0
1764058910000|2025-11-25 08:21:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1764058920000|2025-11-25 08:22:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764058930000|2025-11-25 08:22:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1764059030000|2025-11-25 08:23:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1764059120000|2025-11-25 08:25:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|129
1764059140000|2025-11-25 08:25:40|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|48
1764059210000|2025-11-25 08:26:50|||||||||7
1764059220000|2025-11-25 08:27:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|10
1764059240000|2025-11-25 08:27:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1764059250000|2025-11-25 08:27:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|3
1764059260000|2025-11-25 08:27:40|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|2
1764059280000|2025-11-25 08:28:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|27
1764059300000|2025-11-25 08:28:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1764059310000|2025-11-25 08:28:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|12
1764059340000|2025-11-25 08:29:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764059460000|2025-11-25 08:31:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|34
1764059480000|2025-11-25 08:31:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1764059610000|2025-11-25 08:33:30|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|13
1764059630000|2025-11-25 08:33:50|||||||||1
1764059700000|2025-11-25 08:35:00|||||||||9
1764059770000|2025-11-25 08:36:10|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|16
1764059780000|2025-11-25 08:36:20|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|8
1764059800000|2025-11-25 08:36:40|||||||||50
1764059830000|2025-11-25 08:37:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|17
1764059850000|2025-11-25 08:37:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764060000000|2025-11-25 08:40:00|||||||||7
1764060010000|2025-11-25 08:40:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|50
1764060030000|2025-11-25 08:40:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764060040000|2025-11-25 08:40:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764060060000|2025-11-25 08:41:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1764060110000|2025-11-25 08:41:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764060120000|2025-11-25 08:42:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1764060150000|2025-11-25 08:42:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1764060200000|2025-11-25 08:43:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1764060210000|2025-11-25 08:43:30|||||||||3
1764060220000|2025-11-25 08:43:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|37
1764060230000|2025-11-25 08:43:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|50
1764060240000|2025-11-25 08:44:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|47
1764060250000|2025-11-25 08:44:10|19.21|19.13|19.23|19.15|19.24|19.16|19.21|19.13|19
1764060260000|2025-11-25 08:44:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764060270000|2025-11-25 08:44:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764060390000|2025-11-25 08:46:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|36
1764060440000|2025-11-25 08:47:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|34
1764060450000|2025-11-25 08:47:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|16
1764060460000|2025-11-25 08:47:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764060510000|2025-11-25 08:48:30|||||||||2
1764060530000|2025-11-25 08:48:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1764060560000|2025-11-25 08:49:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1764060600000|2025-11-25 08:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1764060630000|2025-11-25 08:50:30|||||||||9
1764060660000|2025-11-25 08:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|54
1764060680000|2025-11-25 08:51:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1764060690000|2025-11-25 08:51:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1764060700000|2025-11-25 08:51:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1764060710000|2025-11-25 08:51:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764060720000|2025-11-25 08:52:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1764060730000|2025-11-25 08:52:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1764060750000|2025-11-25 08:52:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|1
1764060770000|2025-11-25 08:52:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1764060810000|2025-11-25 08:53:30|||||||||2
1764060820000|2025-11-25 08:53:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|54
1764060830000|2025-11-25 08:53:50|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1764060960000|2025-11-25 08:56:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|42
1764060990000|2025-11-25 08:56:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764061020000|2025-11-25 08:57:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1764061030000|2025-11-25 08:57:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764061040000|2025-11-25 08:57:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764061110000|2025-11-25 08:58:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|59
1764061200000|2025-11-25 09:00:00|||||||||7
1764061400000|2025-11-25 09:03:20|||||||||3
1764061420000|2025-11-25 09:03:40|||||||||9
1764061430000|2025-11-25 09:03:50|||||||||1
1764061500000|2025-11-25 09:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|79
1764061710000|2025-11-25 09:08:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|18
1764061720000|2025-11-25 09:08:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|5
1764061740000|2025-11-25 09:09:00|||||||||50
1764061760000|2025-11-25 09:09:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764061790000|2025-11-25 09:09:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764061800000|2025-11-25 09:10:00|||||||||7
1764061870000|2025-11-25 09:11:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1764061930000|2025-11-25 09:12:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764062050000|2025-11-25 09:14:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|4
1764062100000|2025-11-25 09:15:00|||||||||5
1764062140000|2025-11-25 09:15:40|||||||||7
1764062160000|2025-11-25 09:16:00|19.22|19.14|19.21|19.13|19.23|19.15|19.21|19.13|1
1764062180000|2025-11-25 09:16:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764062190000|2025-11-25 09:16:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1764062210000|2025-11-25 09:16:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764062280000|2025-11-25 09:18:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764062300000|2025-11-25 09:18:20|||||||||1
1764062310000|2025-11-25 09:18:30|||||||||2
1764062330000|2025-11-25 09:18:50|||||||||27
1764062340000|2025-11-25 09:19:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|9
1764062370000|2025-11-25 09:19:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1764062400000|2025-11-25 09:20:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|10
1764062440000|2025-11-25 09:20:40|||||||||1
1764062460000|2025-11-25 09:21:00|||||||||1
1764062490000|2025-11-25 09:21:30|||||||||18
1764062550000|2025-11-25 09:22:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1764062560000|2025-11-25 09:22:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764062570000|2025-11-25 09:22:50|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1764062580000|2025-11-25 09:23:00|||||||||7
1764062600000|2025-11-25 09:23:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1764062670000|2025-11-25 09:24:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764062700000|2025-11-25 09:25:00|||||||||9
1764062730000|2025-11-25 09:25:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|14
1764062740000|2025-11-25 09:25:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764062760000|2025-11-25 09:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1764062790000|2025-11-25 09:26:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764062850000|2025-11-25 09:27:30|||||||||7
1764062990000|2025-11-25 09:29:50|||||||||1
1764063000000|2025-11-25 09:30:00|||||||||11
1764063030000|2025-11-25 09:30:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1764063060000|2025-11-25 09:31:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1764063110000|2025-11-25 09:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|14
1764063120000|2025-11-25 09:32:00|||||||||3
1764063160000|2025-11-25 09:32:40|19.39|19.31|19.41|19.33|19.43|19.35|19.39|19.31|4
1764063170000|2025-11-25 09:32:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|10
1764063180000|2025-11-25 09:33:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|1
1764063280000|2025-11-25 09:34:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1764063290000|2025-11-25 09:34:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1764063300000|2025-11-25 09:35:00|||||||||6
1764063320000|2025-11-25 09:35:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1764063360000|2025-11-25 09:36:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1764063370000|2025-11-25 09:36:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1764063440000|2025-11-25 09:37:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|1
1764063520000|2025-11-25 09:38:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|16
1764063590000|2025-11-25 09:39:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1764063650000|2025-11-25 09:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1764063660000|2025-11-25 09:41:00|||||||||1
1764063720000|2025-11-25 09:42:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1764063730000|2025-11-25 09:42:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|48
1764063850000|2025-11-25 09:44:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|68
1764063880000|2025-11-25 09:44:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764063900000|2025-11-25 09:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1764064060000|2025-11-25 09:47:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1764064080000|2025-11-25 09:48:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1764064090000|2025-11-25 09:48:10|||||||||1
1764064230000|2025-11-25 09:50:30|||||||||1
1764064310000|2025-11-25 09:51:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|21
1764064320000|2025-11-25 09:52:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1764064330000|2025-11-25 09:52:10|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|24
1764064340000|2025-11-25 09:52:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|79
1764064440000|2025-11-25 09:54:00|||||||||2
1764064490000|2025-11-25 09:54:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1764064520000|2025-11-25 09:55:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1764064580000|2025-11-25 09:56:20|||||||||1
1764064610000|2025-11-25 09:56:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764064630000|2025-11-25 09:57:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1764064730000|2025-11-25 09:58:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764064750000|2025-11-25 09:59:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764064780000|2025-11-25 09:59:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764064820000|2025-11-25 10:00:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1764064860000|2025-11-25 10:01:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|18
1764065130000|2025-11-25 10:05:30|||||||||7
1764065320000|2025-11-25 10:08:40|||||||||7
1764065390000|2025-11-25 10:09:50|||||||||1
1764065400000|2025-11-25 10:10:00|||||||||2
1764065410000|2025-11-25 10:10:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|29
1764065420000|2025-11-25 10:10:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764065490000|2025-11-25 10:11:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|58
1764065530000|2025-11-25 10:12:10|||||||||7
1764065700000|2025-11-25 10:15:00|||||||||21
1764065730000|2025-11-25 10:15:30|||||||||7
1764065810000|2025-11-25 10:16:50|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|15
1764065840000|2025-11-25 10:17:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|67
1764065860000|2025-11-25 10:17:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|40
1764065950000|2025-11-25 10:19:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|13
1764066000000|2025-11-25 10:20:00|||||||||18
1764066010000|2025-11-25 10:20:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1764066130000|2025-11-25 10:22:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|33
1764066300000|2025-11-25 10:25:00|||||||||7
1764066360000|2025-11-25 10:26:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|14
1764066380000|2025-11-25 10:26:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1764066490000|2025-11-25 10:28:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1764066510000|2025-11-25 10:28:30|||||||||5
1764066520000|2025-11-25 10:28:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764066530000|2025-11-25 10:28:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764066550000|2025-11-25 10:29:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1764066560000|2025-11-25 10:29:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764066600000|2025-11-25 10:30:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|6
1764066610000|2025-11-25 10:30:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1764066620000|2025-11-25 10:30:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1764066670000|2025-11-25 10:31:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|19
1764066700000|2025-11-25 10:31:40|||||||||1
1764066720000|2025-11-25 10:32:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|4
1764066740000|2025-11-25 10:32:20|||||||||1
1764066750000|2025-11-25 10:32:30|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1764066780000|2025-11-25 10:33:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1764066830000|2025-11-25 10:33:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764066850000|2025-11-25 10:34:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764066900000|2025-11-25 10:35:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764066910000|2025-11-25 10:35:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764066920000|2025-11-25 10:35:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1764067000000|2025-11-25 10:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1764067030000|2025-11-25 10:37:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|32
1764067050000|2025-11-25 10:37:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1764067200000|2025-11-25 10:40:00|||||||||10
1764067250000|2025-11-25 10:40:50|||||||||2
1764067270000|2025-11-25 10:41:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|26
1764067340000|2025-11-25 10:42:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|56
1764067470000|2025-11-25 10:44:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|14
1764067500000|2025-11-25 10:45:00|||||||||2
1764067520000|2025-11-25 10:45:20|||||||||24
1764067570000|2025-11-25 10:46:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|14
1764067620000|2025-11-25 10:47:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764067680000|2025-11-25 10:48:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764067690000|2025-11-25 10:48:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764067750000|2025-11-25 10:49:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764067770000|2025-11-25 10:49:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764067800000|2025-11-25 10:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764067810000|2025-11-25 10:50:10|||||||||1
1764067930000|2025-11-25 10:52:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|34
1764067940000|2025-11-25 10:52:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|9
1764067970000|2025-11-25 10:52:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764068030000|2025-11-25 10:53:50|||||||||1
1764068060000|2025-11-25 10:54:20|||||||||4
1764068080000|2025-11-25 10:54:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|13
1764068090000|2025-11-25 10:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764068100000|2025-11-25 10:55:00|||||||||9
1764068220000|2025-11-25 10:57:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764068300000|2025-11-25 10:58:20|||||||||3
1764068400000|2025-11-25 11:00:00|||||||||7
1764068430000|2025-11-25 11:00:30|||||||||1
1764068560000|2025-11-25 11:02:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|51
1764068580000|2025-11-25 11:03:00|||||||||1
1764068590000|2025-11-25 11:03:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764068610000|2025-11-25 11:03:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1764068620000|2025-11-25 11:03:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764068630000|2025-11-25 11:03:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764068700000|2025-11-25 11:05:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1764068720000|2025-11-25 11:05:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764068730000|2025-11-25 11:05:30|||||||||7
1764068790000|2025-11-25 11:06:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|11
1764068850000|2025-11-25 11:07:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764068890000|2025-11-25 11:08:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|280
1764068920000|2025-11-25 11:08:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|7
1764068940000|2025-11-25 11:09:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764069120000|2025-11-25 11:12:00|||||||||7
1764069130000|2025-11-25 11:12:10|||||||||2
1764069180000|2025-11-25 11:13:00|||||||||1
1764069210000|2025-11-25 11:13:30|||||||||4
1764069270000|2025-11-25 11:14:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|16
1764069280000|2025-11-25 11:14:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764069300000|2025-11-25 11:15:00|19.15|19.07|19.14|19.06|19.16|19.08|19.13|19.05|75
1764069310000|2025-11-25 11:15:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|52
1764069320000|2025-11-25 11:15:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1764069330000|2025-11-25 11:15:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|8
1764069360000|2025-11-25 11:16:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764069370000|2025-11-25 11:16:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1764069380000|2025-11-25 11:16:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1764069410000|2025-11-25 11:16:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1764069420000|2025-11-25 11:17:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1764069430000|2025-11-25 11:17:10|||||||||1
1764069450000|2025-11-25 11:17:30|||||||||8
1764069460000|2025-11-25 11:17:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764069520000|2025-11-25 11:18:40|||||||||8
1764069600000|2025-11-25 11:20:00|||||||||6
1764069750000|2025-11-25 11:22:30|||||||||8
1764069770000|2025-11-25 11:22:50|||||||||2
1764069880000|2025-11-25 11:24:40|||||||||9
1764069930000|2025-11-25 11:25:30|||||||||7
1764070120000|2025-11-25 11:28:40|||||||||7
1764070130000|2025-11-25 11:28:50|||||||||1
1764070140000|2025-11-25 11:29:00|||||||||4
1764070200000|2025-11-25 11:30:00|||||||||4
1764070230000|2025-11-25 11:30:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764070300000|2025-11-25 11:31:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764070310000|2025-11-25 11:31:50|||||||||2
1764070320000|2025-11-25 11:32:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|25
1764070490000|2025-11-25 11:34:50|||||||||40
1764070500000|2025-11-25 11:35:00|||||||||9
1764070570000|2025-11-25 11:36:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|26
1764070640000|2025-11-25 11:37:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|21
1764070650000|2025-11-25 11:37:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1764070660000|2025-11-25 11:37:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764070670000|2025-11-25 11:37:50|||||||||30
1764070690000|2025-11-25 11:38:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|3
1764070700000|2025-11-25 11:38:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764070720000|2025-11-25 11:38:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764070750000|2025-11-25 11:39:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|24
1764070770000|2025-11-25 11:39:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764070800000|2025-11-25 11:40:00|||||||||9
1764070860000|2025-11-25 11:41:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|17
1764070870000|2025-11-25 11:41:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1764070880000|2025-11-25 11:41:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1764070890000|2025-11-25 11:41:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764071070000|2025-11-25 11:44:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|53
1764071090000|2025-11-25 11:44:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|8
1764071400000|2025-11-25 11:50:00|||||||||13
1764071490000|2025-11-25 11:51:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|38
1764071500000|2025-11-25 11:51:40|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|2
1764071550000|2025-11-25 11:52:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1764071580000|2025-11-25 11:53:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1764071640000|2025-11-25 11:54:00|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|15
1764071650000|2025-11-25 11:54:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1764071670000|2025-11-25 11:54:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764071680000|2025-11-25 11:54:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764071700000|2025-11-25 11:55:00|||||||||10
1764071710000|2025-11-25 11:55:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1764071740000|2025-11-25 11:55:40|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|1
1764071750000|2025-11-25 11:55:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1764071760000|2025-11-25 11:56:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1764072000000|2025-11-25 12:00:00|||||||||7
1764072100000|2025-11-25 12:01:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1764072110000|2025-11-25 12:01:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764072180000|2025-11-25 12:03:00|||||||||1
1764072190000|2025-11-25 12:03:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764072300000|2025-11-25 12:05:00|||||||||10
1764072350000|2025-11-25 12:05:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1764072360000|2025-11-25 12:06:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1764072370000|2025-11-25 12:06:10|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1764072380000|2025-11-25 12:06:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1764072390000|2025-11-25 12:06:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1764072450000|2025-11-25 12:07:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764072590000|2025-11-25 12:09:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1764072650000|2025-11-25 12:10:50|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1764072710000|2025-11-25 12:11:50|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|3
1764072890000|2025-11-25 12:14:50|||||||||1
1764072900000|2025-11-25 12:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1764072920000|2025-11-25 12:15:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1764072930000|2025-11-25 12:15:30|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1764073000000|2025-11-25 12:16:40|||||||||1
1764073040000|2025-11-25 12:17:20|||||||||2
1764073200000|2025-11-25 12:20:00|||||||||10
1764073210000|2025-11-25 12:20:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|5
1764073220000|2025-11-25 12:20:20|||||||||1
1764073240000|2025-11-25 12:20:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764073270000|2025-11-25 12:21:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|3
1764073340000|2025-11-25 12:22:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1764073390000|2025-11-25 12:23:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1764073500000|2025-11-25 12:25:00|||||||||9
1764073580000|2025-11-25 12:26:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764073790000|2025-11-25 12:29:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|3
1764073800000|2025-11-25 12:30:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|11
1764073810000|2025-11-25 12:30:10|||||||||36
1764073850000|2025-11-25 12:30:50|||||||||53
1764073900000|2025-11-25 12:31:40|||||||||1
1764074100000|2025-11-25 12:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|60
1764074110000|2025-11-25 12:35:10|||||||||1
1764074120000|2025-11-25 12:35:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1764074270000|2025-11-25 12:37:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|10
1764074300000|2025-11-25 12:38:20|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|6
1764074340000|2025-11-25 12:39:00|||||||||12
1764074380000|2025-11-25 12:39:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1764074400000|2025-11-25 12:40:00|||||||||10
1764074470000|2025-11-25 12:41:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1764074480000|2025-11-25 12:41:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1764074540000|2025-11-25 12:42:20|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|3
1764074550000|2025-11-25 12:42:30|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|65
1764074570000|2025-11-25 12:42:50|19.08|19|19.08|19|19.1|19.02|19.08|19|7
1764074580000|2025-11-25 12:43:00|19.07|18.99|19.05|18.97|19.07|18.99|19.03|18.95|78
1764074590000|2025-11-25 12:43:10|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|2
1764074610000|2025-11-25 12:43:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|5
1764074620000|2025-11-25 12:43:40|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|21
1764074630000|2025-11-25 12:43:50|19.02|18.94|19|18.92|19.02|18.94|18.98|18.9|7
1764074640000|2025-11-25 12:44:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|5
1764074650000|2025-11-25 12:44:10|19|18.92|19.02|18.94|19.03|18.95|18.98|18.9|18
1764074660000|2025-11-25 12:44:20|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1764074670000|2025-11-25 12:44:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|4
1764074680000|2025-11-25 12:44:40|19.05|18.97|19.05|18.97|19.07|18.99|19.03|18.95|2
1764074690000|2025-11-25 12:44:50|19.03|18.95|19.03|18.95|19.07|18.99|19.03|18.95|11
1764074700000|2025-11-25 12:45:00|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|3
1764074710000|2025-11-25 12:45:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|2
1764074720000|2025-11-25 12:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.03|18.95|0
1764074730000|2025-11-25 12:45:30|19.08|19|19.03|18.95|19.08|19|19.03|18.95|1
1764074750000|2025-11-25 12:45:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|3
1764074760000|2025-11-25 12:46:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|16
1764074770000|2025-11-25 12:46:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|1
1764074780000|2025-11-25 12:46:20|19.05|18.97|19.05|18.97|19.07|18.99|19.03|18.95|0
1764074790000|2025-11-25 12:46:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1764074810000|2025-11-25 12:46:50|||||||||1
1764074820000|2025-11-25 12:47:00|||||||||9
1764074850000|2025-11-25 12:47:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1764074860000|2025-11-25 12:47:40|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1764074870000|2025-11-25 12:47:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|19
1764074880000|2025-11-25 12:48:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|30
1764074890000|2025-11-25 12:48:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1764074900000|2025-11-25 12:48:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1764074930000|2025-11-25 12:48:50|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|41
1764074940000|2025-11-25 12:49:00|19.08|19|19.1|19.02|19.12|19.04|19.08|19|1
1764074950000|2025-11-25 12:49:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|46
1764074960000|2025-11-25 12:49:20|19.08|19|19.1|19.02|19.12|19.04|19.08|19|6
1764074970000|2025-11-25 12:49:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1764074980000|2025-11-25 12:49:40|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1764074990000|2025-11-25 12:49:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1764075000000|2025-11-25 12:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|27
1764075010000|2025-11-25 12:50:10|||||||||2
1764075040000|2025-11-25 12:50:40|||||||||18
1764075060000|2025-11-25 12:51:00|||||||||3
1764075120000|2025-11-25 12:52:00|||||||||1
1764075130000|2025-11-25 12:52:10|19.08|19|19.08|19|19.08|19|19.08|19|3
1764075140000|2025-11-25 12:52:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|8
1764075170000|2025-11-25 12:52:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|58
1764075180000|2025-11-25 12:53:00|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|0
1764075230000|2025-11-25 12:53:50|||||||||1
1764075240000|2025-11-25 12:54:00|||||||||1
1764075360000|2025-11-25 12:56:00|||||||||53
1764075420000|2025-11-25 12:57:00|||||||||1
1764075560000|2025-11-25 12:59:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|28
1764075570000|2025-11-25 12:59:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1764075600000|2025-11-25 13:00:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|3
1764075610000|2025-11-25 13:00:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|1
1764075630000|2025-11-25 13:00:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1764075640000|2025-11-25 13:00:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1764075670000|2025-11-25 13:01:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764075740000|2025-11-25 13:02:20|||||||||1
1764075790000|2025-11-25 13:03:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1764075810000|2025-11-25 13:03:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1764075820000|2025-11-25 13:03:40|||||||||11
1764075830000|2025-11-25 13:03:50|||||||||1
1764075850000|2025-11-25 13:04:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|18
1764075860000|2025-11-25 13:04:20|||||||||1
1764075890000|2025-11-25 13:04:50|||||||||2
1764075900000|2025-11-25 13:05:00|||||||||9
1764076030000|2025-11-25 13:07:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1764076070000|2025-11-25 13:07:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1764076090000|2025-11-25 13:08:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|8
1764076180000|2025-11-25 13:09:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|7
1764076190000|2025-11-25 13:09:50|||||||||1
1764076200000|2025-11-25 13:10:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|36
1764076210000|2025-11-25 13:10:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1764076230000|2025-11-25 13:10:30|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1764076240000|2025-11-25 13:10:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1764076250000|2025-11-25 13:10:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1764076340000|2025-11-25 13:12:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1764076360000|2025-11-25 13:12:40|||||||||1
1764076410000|2025-11-25 13:13:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1764076430000|2025-11-25 13:13:50|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|20
1764076450000|2025-11-25 13:14:10|||||||||2
1764076490000|2025-11-25 13:14:50|||||||||2
1764076550000|2025-11-25 13:15:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1764076570000|2025-11-25 13:16:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1764076590000|2025-11-25 13:16:30|||||||||6
1764076680000|2025-11-25 13:18:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|125
1764076690000|2025-11-25 13:18:10|||||||||8
1764076730000|2025-11-25 13:18:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|31
1764076740000|2025-11-25 13:19:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|9
1764076750000|2025-11-25 13:19:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1764076760000|2025-11-25 13:19:20|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1764076770000|2025-11-25 13:19:30|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1764076780000|2025-11-25 13:19:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1764076800000|2025-11-25 13:20:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|7
1764076810000|2025-11-25 13:20:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764076820000|2025-11-25 13:20:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1764076840000|2025-11-25 13:20:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764076850000|2025-11-25 13:20:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1764076870000|2025-11-25 13:21:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764076880000|2025-11-25 13:21:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|38
1764076910000|2025-11-25 13:21:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1764076920000|2025-11-25 13:22:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764076950000|2025-11-25 13:22:30|||||||||1
1764077000000|2025-11-25 13:23:20|||||||||4
1764077020000|2025-11-25 13:23:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|20
1764077060000|2025-11-25 13:24:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1764077080000|2025-11-25 13:24:40|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|20
1764077100000|2025-11-25 13:25:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|12
1764077300000|2025-11-25 13:28:20|||||||||3
1764077310000|2025-11-25 13:28:30|||||||||8
1764077330000|2025-11-25 13:28:50|||||||||1
1764077340000|2025-11-25 13:29:00|||||||||54
1764077390000|2025-11-25 13:29:50|||||||||3
1764077410000|2025-11-25 13:30:10|||||||||1
1764077420000|2025-11-25 13:30:20|18.96|18.88|18.96|18.88|18.98|18.9|18.94|18.86|41
1764077430000|2025-11-25 13:30:30|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|26
1764077460000|2025-11-25 13:31:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|2
1764077490000|2025-11-25 13:31:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1764077500000|2025-11-25 13:31:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1764077560000|2025-11-25 13:32:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|8
1764077570000|2025-11-25 13:32:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|3
1764077580000|2025-11-25 13:33:00|18.94|18.86|18.94|18.86|18.97|18.89|18.94|18.86|0
1764077650000|2025-11-25 13:34:10|18.95|18.87|18.97|18.89|18.99|18.91|18.95|18.87|3
1764077660000|2025-11-25 13:34:20|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1764077670000|2025-11-25 13:34:30|||||||||4
1764077700000|2025-11-25 13:35:00|||||||||10
1764077730000|2025-11-25 13:35:30|||||||||1
1764077770000|2025-11-25 13:36:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1764077780000|2025-11-25 13:36:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1764077820000|2025-11-25 13:37:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|3
1764077830000|2025-11-25 13:37:10|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1764077860000|2025-11-25 13:37:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764077870000|2025-11-25 13:37:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1764077880000|2025-11-25 13:38:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1764077920000|2025-11-25 13:38:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1764077940000|2025-11-25 13:39:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1764077960000|2025-11-25 13:39:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|26
1764077970000|2025-11-25 13:39:30|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1764077980000|2025-11-25 13:39:40|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1764077990000|2025-11-25 13:39:50|||||||||1
1764078000000|2025-11-25 13:40:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1764078010000|2025-11-25 13:40:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1764078020000|2025-11-25 13:40:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1764078030000|2025-11-25 13:40:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1764078200000|2025-11-25 13:43:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|5
1764078260000|2025-11-25 13:44:20|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|2
1764078280000|2025-11-25 13:44:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1764078290000|2025-11-25 13:44:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1764078300000|2025-11-25 13:45:00|||||||||8
1764078330000|2025-11-25 13:45:30|19.08|19|19.08|19|19.08|19|19.08|19|102
1764078340000|2025-11-25 13:45:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1764078360000|2025-11-25 13:46:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1764078400000|2025-11-25 13:46:40|||||||||18
1764078510000|2025-11-25 13:48:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|6
1764078520000|2025-11-25 13:48:40|19.08|19|19.08|19|19.08|19|19.08|19|3
1764078530000|2025-11-25 13:48:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|4
1764078540000|2025-11-25 13:49:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|14
1764078570000|2025-11-25 13:49:30|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|91
1764078580000|2025-11-25 13:49:40|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|1
1764078590000|2025-11-25 13:49:50|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|39
1764078620000|2025-11-25 13:50:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1764078630000|2025-11-25 13:50:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1764078660000|2025-11-25 13:51:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1764078770000|2025-11-25 13:52:50|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|15
1764078860000|2025-11-25 13:54:20|||||||||19
1764078900000|2025-11-25 13:55:00|||||||||4
1764078940000|2025-11-25 13:55:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1764078980000|2025-11-25 13:56:20|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|30
1764078990000|2025-11-25 13:56:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1764079050000|2025-11-25 13:57:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|15
1764079150000|2025-11-25 13:59:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|35
1764079160000|2025-11-25 13:59:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1764079200000|2025-11-25 14:00:00|||||||||22
1764079220000|2025-11-25 14:00:20|||||||||112
1764079270000|2025-11-25 14:01:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1764079290000|2025-11-25 14:01:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1764079300000|2025-11-25 14:01:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1764079310000|2025-11-25 14:01:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1764079330000|2025-11-25 14:02:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1764079340000|2025-11-25 14:02:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|47
1764079350000|2025-11-25 14:02:30|||||||||15
1764079370000|2025-11-25 14:02:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1764079380000|2025-11-25 14:03:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|31
1764079390000|2025-11-25 14:03:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1764079400000|2025-11-25 14:03:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|6
1764079430000|2025-11-25 14:03:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|10
1764079440000|2025-11-25 14:04:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1764079500000|2025-11-25 14:05:00|||||||||10
1764079560000|2025-11-25 14:06:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|3
1764079580000|2025-11-25 14:06:20|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|1
1764079620000|2025-11-25 14:07:00|||||||||1
1764079680000|2025-11-25 14:08:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1764079690000|2025-11-25 14:08:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1764079750000|2025-11-25 14:09:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1764079760000|2025-11-25 14:09:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764079800000|2025-11-25 14:10:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1764079900000|2025-11-25 14:11:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1764079920000|2025-11-25 14:12:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764079950000|2025-11-25 14:12:30|||||||||8
1764079960000|2025-11-25 14:12:40|||||||||2
1764080050000|2025-11-25 14:14:10|||||||||2
1764080060000|2025-11-25 14:14:20|||||||||3
1764080070000|2025-11-25 14:14:30|||||||||3
1764080080000|2025-11-25 14:14:40|||||||||3
1764080090000|2025-11-25 14:14:50|||||||||4
1764080100000|2025-11-25 14:15:00|||||||||2
1764080110000|2025-11-25 14:15:10|||||||||3
1764080120000|2025-11-25 14:15:20|||||||||2
1764080130000|2025-11-25 14:15:30|||||||||4
1764080140000|2025-11-25 14:15:40|||||||||2
1764080150000|2025-11-25 14:15:50|||||||||3
1764080160000|2025-11-25 14:16:00|||||||||4
1764080170000|2025-11-25 14:16:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1764080270000|2025-11-25 14:17:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1764080400000|2025-11-25 14:20:00|||||||||17
1764080430000|2025-11-25 14:20:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|10
1764080440000|2025-11-25 14:20:40|||||||||11
1764080520000|2025-11-25 14:22:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|55
1764080540000|2025-11-25 14:22:20|||||||||5
1764080550000|2025-11-25 14:22:30|||||||||1
1764080620000|2025-11-25 14:23:40|||||||||8
1764080630000|2025-11-25 14:23:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|52
1764080640000|2025-11-25 14:24:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1764080650000|2025-11-25 14:24:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1764080730000|2025-11-25 14:25:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1764080740000|2025-11-25 14:25:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1764080800000|2025-11-25 14:26:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1764080810000|2025-11-25 14:26:50|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|2
1764080820000|2025-11-25 14:27:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764080830000|2025-11-25 14:27:10|||||||||8
1764080860000|2025-11-25 14:27:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1764080870000|2025-11-25 14:27:50|||||||||130
1764080920000|2025-11-25 14:28:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1764080930000|2025-11-25 14:28:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1764080970000|2025-11-25 14:29:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1764080990000|2025-11-25 14:29:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1764081000000|2025-11-25 14:30:00|19.03|18.95|19.05|18.97|19.05|18.97|19.01|18.93|9
1764081050000|2025-11-25 14:30:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1764081060000|2025-11-25 14:31:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|27
1764081070000|2025-11-25 14:31:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|20
1764081080000|2025-11-25 14:31:20|19.05|18.97|19.03|18.95|19.05|18.97|19.01|18.93|0
1764081090000|2025-11-25 14:31:30|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1764081110000|2025-11-25 14:31:50|19.05|18.97|19.03|18.95|19.05|18.97|19.01|18.93|20
1764081120000|2025-11-25 14:32:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1764081130000|2025-11-25 14:32:10|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|0
1764081140000|2025-11-25 14:32:20|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|5
1764081150000|2025-11-25 14:32:30|19.01|18.93|19.01|18.93|19.05|18.97|19.01|18.93|12
1764081160000|2025-11-25 14:32:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1764081170000|2025-11-25 14:32:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1764081180000|2025-11-25 14:33:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|10
1764081190000|2025-11-25 14:33:10|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1764081210000|2025-11-25 14:33:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081220000|2025-11-25 14:33:40|19.01|18.93|19.03|18.95|19.05|18.97|19.01|18.93|60
1764081240000|2025-11-25 14:34:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1764081260000|2025-11-25 14:34:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764081290000|2025-11-25 14:34:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1764081300000|2025-11-25 14:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1764081340000|2025-11-25 14:35:40|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|32
1764081350000|2025-11-25 14:35:50|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081360000|2025-11-25 14:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764081370000|2025-11-25 14:36:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1764081380000|2025-11-25 14:36:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081390000|2025-11-25 14:36:30|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1764081400000|2025-11-25 14:36:40|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081420000|2025-11-25 14:37:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081430000|2025-11-25 14:37:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081440000|2025-11-25 14:37:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081460000|2025-11-25 14:37:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1764081480000|2025-11-25 14:38:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764081520000|2025-11-25 14:38:40|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|4
1764081530000|2025-11-25 14:38:50|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|0
1764081540000|2025-11-25 14:39:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1764081570000|2025-11-25 14:39:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1764081580000|2025-11-25 14:39:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1764081590000|2025-11-25 14:39:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1764081600000|2025-11-25 14:40:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|9
1764081610000|2025-11-25 14:40:10|||||||||26
1764081620000|2025-11-25 14:40:20|||||||||6
1764081650000|2025-11-25 14:40:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|14
1764081660000|2025-11-25 14:41:00|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|10
1764081680000|2025-11-25 14:41:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|8
1764081690000|2025-11-25 14:41:30|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1764081700000|2025-11-25 14:41:40|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|0
1764081710000|2025-11-25 14:41:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1764081720000|2025-11-25 14:42:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|1
1764081730000|2025-11-25 14:42:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1764081760000|2025-11-25 14:42:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|79
1764081770000|2025-11-25 14:42:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1764081780000|2025-11-25 14:43:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|28
1764081790000|2025-11-25 14:43:10|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|6
1764081800000|2025-11-25 14:43:20|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|11
1764081840000|2025-11-25 14:44:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|23
1764081850000|2025-11-25 14:44:10|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|12
1764081860000|2025-11-25 14:44:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764081870000|2025-11-25 14:44:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|60
1764081880000|2025-11-25 14:44:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1764081890000|2025-11-25 14:44:50|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|2
1764081900000|2025-11-25 14:45:00|19.3|19.22|19.32|19.24|19.32|19.24|19.28|19.2|55
1764081930000|2025-11-25 14:45:30|19.33|19.25|19.33|19.25|19.34|19.26|19.32|19.24|40
1764081940000|2025-11-25 14:45:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|7
1764081950000|2025-11-25 14:45:50|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|2
1764081960000|2025-11-25 14:46:00|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|3
1764081970000|2025-11-25 14:46:10|19.37|19.29|19.35|19.27|19.37|19.29|19.33|19.25|6
1764081980000|2025-11-25 14:46:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|10
1764081990000|2025-11-25 14:46:30|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1764082000000|2025-11-25 14:46:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1764082020000|2025-11-25 14:47:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1764082030000|2025-11-25 14:47:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1764082040000|2025-11-25 14:47:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|74
1764082050000|2025-11-25 14:47:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1764082060000|2025-11-25 14:47:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|104
1764082070000|2025-11-25 14:47:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1764082080000|2025-11-25 14:48:00|19.43|19.35|19.43|19.35|19.46|19.38|19.43|19.35|51
1764082090000|2025-11-25 14:48:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1764082100000|2025-11-25 14:48:20|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|96
1764082110000|2025-11-25 14:48:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|37
1764082120000|2025-11-25 14:48:40|||||||||44
1764082130000|2025-11-25 14:48:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|42
1764082140000|2025-11-25 14:49:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|9
1764082150000|2025-11-25 14:49:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1764082160000|2025-11-25 14:49:20|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|14
1764082180000|2025-11-25 14:49:40|||||||||2
1764082200000|2025-11-25 14:50:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|26
1764082210000|2025-11-25 14:50:10|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|81
1764082220000|2025-11-25 14:50:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1764082230000|2025-11-25 14:50:30|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|210
1764082240000|2025-11-25 14:50:40|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|15
1764082250000|2025-11-25 14:50:50|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|16
1764082260000|2025-11-25 14:51:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|2
1764082270000|2025-11-25 14:51:10|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|45
1764082280000|2025-11-25 14:51:20|||||||||4
1764082310000|2025-11-25 14:51:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|5
1764082320000|2025-11-25 14:52:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|24
1764082330000|2025-11-25 14:52:10|19.35|19.27|19.33|19.25|19.38|19.3|19.33|19.25|12
1764082370000|2025-11-25 14:52:50|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|96
1764082410000|2025-11-25 14:53:30|||||||||3
1764082430000|2025-11-25 14:53:50|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|3
1764082440000|2025-11-25 14:54:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1764082450000|2025-11-25 14:54:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|10
1764082460000|2025-11-25 14:54:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1764082470000|2025-11-25 14:54:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|4
1764082480000|2025-11-25 14:54:40|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|12
1764082490000|2025-11-25 14:54:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764082500000|2025-11-25 14:55:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|11
1764082510000|2025-11-25 14:55:10|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|0
1764082530000|2025-11-25 14:55:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|7
1764082540000|2025-11-25 14:55:40|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|15
1764082550000|2025-11-25 14:55:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1764082560000|2025-11-25 14:56:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|3
1764082570000|2025-11-25 14:56:10|19.23|19.15|19.25|19.17|19.26|19.18|19.23|19.15|3
1764082580000|2025-11-25 14:56:20|19.26|19.18|19.25|19.17|19.27|19.19|19.25|19.17|0
1764082590000|2025-11-25 14:56:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1764082600000|2025-11-25 14:56:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1764082610000|2025-11-25 14:56:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1764082620000|2025-11-25 14:57:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|13
1764082630000|2025-11-25 14:57:10|||||||||10
1764082640000|2025-11-25 14:57:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|14
1764082650000|2025-11-25 14:57:30|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|6
1764082660000|2025-11-25 14:57:40|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|1
1764082670000|2025-11-25 14:57:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|18
1764082680000|2025-11-25 14:58:00|19.16|19.08|19.15|19.07|19.2|19.12|19.15|19.07|51
1764082700000|2025-11-25 14:58:20|||||||||1
1764082730000|2025-11-25 14:58:50|||||||||1
1764082740000|2025-11-25 14:59:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|19
1764082790000|2025-11-25 14:59:50|||||||||8
1764082800000|2025-11-25 15:00:00|||||||||2
1764082810000|2025-11-25 15:00:10|||||||||2
1764082820000|2025-11-25 15:00:20|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|20
1764082830000|2025-11-25 15:00:30|19.14|19.06|19.15|19.07|19.15|19.07|19.12|19.04|34
1764082860000|2025-11-25 15:01:00|19.16|19.08|19.15|19.07|19.2|19.12|19.15|19.07|23
1764082870000|2025-11-25 15:01:10|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|3
1764082880000|2025-11-25 15:01:20|||||||||29
1764082900000|2025-11-25 15:01:40|||||||||8
1764082920000|2025-11-25 15:02:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|17
1764082930000|2025-11-25 15:02:10|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|18
1764082940000|2025-11-25 15:02:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1764082950000|2025-11-25 15:02:30|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|59
1764082960000|2025-11-25 15:02:40|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|1
1764082970000|2025-11-25 15:02:50|||||||||5
1764082990000|2025-11-25 15:03:10|19.34|19.26|19.38|19.3|19.38|19.3|19.33|19.25|44
1764083000000|2025-11-25 15:03:20|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|34
1764083010000|2025-11-25 15:03:30|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|15
1764083020000|2025-11-25 15:03:40|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|3
1764083030000|2025-11-25 15:03:50|19.34|19.26|19.33|19.25|19.38|19.3|19.33|19.25|17
1764083040000|2025-11-25 15:04:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1764083050000|2025-11-25 15:04:10|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1764083060000|2025-11-25 15:04:20|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1764083070000|2025-11-25 15:04:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1764083080000|2025-11-25 15:04:40|||||||||1
1764083090000|2025-11-25 15:04:50|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|1
1764083100000|2025-11-25 15:05:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|8
1764083110000|2025-11-25 15:05:10|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|4
1764083120000|2025-11-25 15:05:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1764083130000|2025-11-25 15:05:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|9
1764083150000|2025-11-25 15:05:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1764083160000|2025-11-25 15:06:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764083180000|2025-11-25 15:06:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|27
1764083190000|2025-11-25 15:06:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|11
1764083200000|2025-11-25 15:06:40|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|3
1764083210000|2025-11-25 15:06:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1764083220000|2025-11-25 15:07:00|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|97
1764083230000|2025-11-25 15:07:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1764083240000|2025-11-25 15:07:20|19.23|19.15|19.24|19.16|19.24|19.16|19.22|19.14|286
1764083250000|2025-11-25 15:07:30|19.22|19.14|19.22|19.14|19.24|19.16|19.2|19.12|87
1764083260000|2025-11-25 15:07:40|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|1
1764083270000|2025-11-25 15:07:50|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|13
1764083280000|2025-11-25 15:08:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1764083300000|2025-11-25 15:08:20|19.18|19.1|19.18|19.1|19.2|19.12|19.16|19.08|5
1764083310000|2025-11-25 15:08:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1764083320000|2025-11-25 15:08:40|19.16|19.08|19.18|19.1|19.2|19.12|19.16|19.08|2
1764083330000|2025-11-25 15:08:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1764083340000|2025-11-25 15:09:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1764083350000|2025-11-25 15:09:10|||||||||5
1764083400000|2025-11-25 15:10:00|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|36
1764083410000|2025-11-25 15:10:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|13
1764083420000|2025-11-25 15:10:20|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|0
1764083440000|2025-11-25 15:10:40|||||||||13
1764083450000|2025-11-25 15:10:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|21
1764083460000|2025-11-25 15:11:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|11
1764083470000|2025-11-25 15:11:10|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|7
1764083480000|2025-11-25 15:11:20|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|1
1764083490000|2025-11-25 15:11:30|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|0
1764083500000|2025-11-25 15:11:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|1
1764083510000|2025-11-25 15:11:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1764083520000|2025-11-25 15:12:00|19.24|19.16|19.2|19.12|19.25|19.17|19.2|19.12|0
1764083560000|2025-11-25 15:12:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1764083570000|2025-11-25 15:12:50|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|3
1764083580000|2025-11-25 15:13:00|19.16|19.08|19.18|19.1|19.2|19.12|19.15|19.07|20
1764083590000|2025-11-25 15:13:10|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|0
1764083600000|2025-11-25 15:13:20|19.2|19.12|19.2|19.12|19.2|19.12|19.15|19.07|2
1764083610000|2025-11-25 15:13:30|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|5
1764083620000|2025-11-25 15:13:40|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|5
1764083640000|2025-11-25 15:14:00|19.18|19.1|19.2|19.12|19.2|19.12|19.15|19.07|14
1764083650000|2025-11-25 15:14:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1764083660000|2025-11-25 15:14:20|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|0
1764083670000|2025-11-25 15:14:30|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1764083680000|2025-11-25 15:14:40|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|3
1764083690000|2025-11-25 15:14:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|5
1764083700000|2025-11-25 15:15:00|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|12
1764083730000|2025-11-25 15:15:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1764083740000|2025-11-25 15:15:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1764083750000|2025-11-25 15:15:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1764083760000|2025-11-25 15:16:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|4
1764083770000|2025-11-25 15:16:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1764083780000|2025-11-25 15:16:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|1
1764083790000|2025-11-25 15:16:30|19.17|19.09|19.2|19.12|19.2|19.12|19.15|19.07|7
1764083800000|2025-11-25 15:16:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1764083810000|2025-11-25 15:16:50|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1764083820000|2025-11-25 15:17:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|6
1764083830000|2025-11-25 15:17:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764083860000|2025-11-25 15:17:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|8
1764083880000|2025-11-25 15:18:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1764083890000|2025-11-25 15:18:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1764083900000|2025-11-25 15:18:20|19.16|19.08|19.18|19.1|19.2|19.12|19.16|19.08|1
1764083910000|2025-11-25 15:18:30|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|5
1764083920000|2025-11-25 15:18:40|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|2
1764083930000|2025-11-25 15:18:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1764083940000|2025-11-25 15:19:00|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|2
1764083950000|2025-11-25 15:19:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1764083960000|2025-11-25 15:19:20|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|0
1764083980000|2025-11-25 15:19:40|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1764083990000|2025-11-25 15:19:50|||||||||1
1764084000000|2025-11-25 15:20:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|10
1764084010000|2025-11-25 15:20:10|19.16|19.08|19.18|19.1|19.2|19.12|19.16|19.08|9
1764084020000|2025-11-25 15:20:20|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|2
1764084030000|2025-11-25 15:20:30|19.18|19.1|19.2|19.12|19.2|19.12|19.15|19.07|0
1764084040000|2025-11-25 15:20:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1764084050000|2025-11-25 15:20:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1764084070000|2025-11-25 15:21:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1764084120000|2025-11-25 15:22:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|5
1764084130000|2025-11-25 15:22:10|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1764084140000|2025-11-25 15:22:20|||||||||8
1764084150000|2025-11-25 15:22:30|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|8
1764084160000|2025-11-25 15:22:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1764084170000|2025-11-25 15:22:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1764084180000|2025-11-25 15:23:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|50
1764084190000|2025-11-25 15:23:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1764084200000|2025-11-25 15:23:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1764084230000|2025-11-25 15:23:50|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|1
1764084270000|2025-11-25 15:24:30|||||||||3
1764084300000|2025-11-25 15:25:00|||||||||9
1764084320000|2025-11-25 15:25:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|3
1764084360000|2025-11-25 15:26:00|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|20
1764084420000|2025-11-25 15:27:00|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|44
1764084430000|2025-11-25 15:27:10|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|2
1764084440000|2025-11-25 15:27:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|2
1764084450000|2025-11-25 15:27:30|||||||||3
1764084460000|2025-11-25 15:27:40|||||||||5
1764084470000|2025-11-25 15:27:50|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|3
1764084480000|2025-11-25 15:28:00|19.24|19.16|19.2|19.12|19.25|19.17|19.2|19.12|6
1764084540000|2025-11-25 15:29:00|19.18|19.1|19.11|19.03|19.18|19.1|19.11|19.03|102
1764084550000|2025-11-25 15:29:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|30
1764084560000|2025-11-25 15:29:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1764084570000|2025-11-25 15:29:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1764084580000|2025-11-25 15:29:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1764084600000|2025-11-25 15:30:00|19.13|19.05|19.11|19.03|19.15|19.07|19.11|19.03|18
1764084630000|2025-11-25 15:30:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|3
1764084640000|2025-11-25 15:30:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|25
1764084650000|2025-11-25 15:30:50|||||||||2
1764084660000|2025-11-25 15:31:00|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1764084670000|2025-11-25 15:31:10|||||||||19
1764084710000|2025-11-25 15:31:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1764084720000|2025-11-25 15:32:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1764084770000|2025-11-25 15:32:50|||||||||1
1764084830000|2025-11-25 15:33:50|||||||||2
1764084850000|2025-11-25 15:34:10|||||||||16
1764084890000|2025-11-25 15:34:50|||||||||2
1764084900000|2025-11-25 15:35:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|18
1764084910000|2025-11-25 15:35:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|14
1764084920000|2025-11-25 15:35:20|||||||||1
1764084930000|2025-11-25 15:35:30|||||||||2
1764084950000|2025-11-25 15:35:50|||||||||1
1764084960000|2025-11-25 15:36:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|6
1764084970000|2025-11-25 15:36:10|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|0
1764084980000|2025-11-25 15:36:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|14
1764084990000|2025-11-25 15:36:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|6
1764085000000|2025-11-25 15:36:40|19.03|18.95|19.02|18.94|19.04|18.96|19.02|18.94|4
1764085010000|2025-11-25 15:36:50|19.03|18.95|19.04|18.96|19.06|18.98|19.03|18.95|4
1764085020000|2025-11-25 15:37:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|10
1764085030000|2025-11-25 15:37:10|19.05|18.97|19.02|18.94|19.06|18.98|19.02|18.94|2
1764085040000|2025-11-25 15:37:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1764085070000|2025-11-25 15:37:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|5
1764085080000|2025-11-25 15:38:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764085100000|2025-11-25 15:38:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|28
1764085110000|2025-11-25 15:38:30|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|23
1764085120000|2025-11-25 15:38:40|19.04|18.96|19.04|18.96|19.06|18.98|19.02|18.94|5
1764085130000|2025-11-25 15:38:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1764085160000|2025-11-25 15:39:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764085170000|2025-11-25 15:39:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1764085190000|2025-11-25 15:39:50|||||||||2
1764085200000|2025-11-25 15:40:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|10
1764085210000|2025-11-25 15:40:10|||||||||2
1764085220000|2025-11-25 15:40:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|47
1764085230000|2025-11-25 15:40:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|5
1764085240000|2025-11-25 15:40:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1764085250000|2025-11-25 15:40:50|||||||||2
1764085260000|2025-11-25 15:41:00|18.99|18.91|19.01|18.93|19.01|18.93|18.98|18.9|23
1764085270000|2025-11-25 15:41:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|3
1764085280000|2025-11-25 15:41:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|9
1764085290000|2025-11-25 15:41:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1764085300000|2025-11-25 15:41:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|8
1764085310000|2025-11-25 15:41:50|||||||||3
1764085320000|2025-11-25 15:42:00|19.01|18.93|18.99|18.91|19.02|18.94|18.99|18.91|11
1764085330000|2025-11-25 15:42:10|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|41
1764085340000|2025-11-25 15:42:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|2
1764085350000|2025-11-25 15:42:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1764085360000|2025-11-25 15:42:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1764085370000|2025-11-25 15:42:50|||||||||4
1764085380000|2025-11-25 15:43:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|6
1764085390000|2025-11-25 15:43:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1764085400000|2025-11-25 15:43:20|||||||||2
1764085410000|2025-11-25 15:43:30|||||||||2
1764085420000|2025-11-25 15:43:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|5
1764085430000|2025-11-25 15:43:50|||||||||2
1764085440000|2025-11-25 15:44:00|||||||||7
1764085460000|2025-11-25 15:44:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|67
1764085470000|2025-11-25 15:44:30|18.96|18.88|18.94|18.86|18.96|18.88|18.93|18.85|56
1764085480000|2025-11-25 15:44:40|18.96|18.88|18.94|18.86|18.96|18.88|18.93|18.85|11
1764085490000|2025-11-25 15:44:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1764085500000|2025-11-25 15:45:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|12
1764085510000|2025-11-25 15:45:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1764085520000|2025-11-25 15:45:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|13
1764085530000|2025-11-25 15:45:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|13
1764085550000|2025-11-25 15:45:50|||||||||4
1764085570000|2025-11-25 15:46:10|||||||||6
1764085580000|2025-11-25 15:46:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|75
1764085590000|2025-11-25 15:46:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|5
1764085600000|2025-11-25 15:46:40|||||||||7
1764085620000|2025-11-25 15:47:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|19
1764085640000|2025-11-25 15:47:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1764085650000|2025-11-25 15:47:30|||||||||4
1764085660000|2025-11-25 15:47:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1764085670000|2025-11-25 15:47:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1764085690000|2025-11-25 15:48:10|||||||||4
1764085700000|2025-11-25 15:48:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764085730000|2025-11-25 15:48:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|10
1764085740000|2025-11-25 15:49:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764085750000|2025-11-25 15:49:10|||||||||4
1764085770000|2025-11-25 15:49:30|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|11
1764085790000|2025-11-25 15:49:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764085800000|2025-11-25 15:50:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|16
1764085810000|2025-11-25 15:50:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1764085830000|2025-11-25 15:50:30|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|4
1764085840000|2025-11-25 15:50:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764085860000|2025-11-25 15:51:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|6
1764085870000|2025-11-25 15:51:10|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|6
1764085880000|2025-11-25 15:51:20|||||||||5
1764085900000|2025-11-25 15:51:40|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|15
1764085910000|2025-11-25 15:51:50|19.03|18.95|19.02|18.94|19.04|18.96|19.02|18.94|0
1764085920000|2025-11-25 15:52:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1764085940000|2025-11-25 15:52:20|19.01|18.93|18.99|18.91|19.01|18.93|18.98|18.9|12
1764085950000|2025-11-25 15:52:30|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|40
1764085970000|2025-11-25 15:52:50|||||||||1
1764085980000|2025-11-25 15:53:00|19|18.92|19|18.92|19|18.92|19|18.92|8
1764085990000|2025-11-25 15:53:10|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|9
1764086010000|2025-11-25 15:53:30|19.01|18.93|18.99|18.91|19.02|18.94|18.99|18.91|31
1764086020000|2025-11-25 15:53:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1764086030000|2025-11-25 15:53:50|19.01|18.93|19|18.92|19.02|18.94|18.99|18.91|0
1764086040000|2025-11-25 15:54:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1764086050000|2025-11-25 15:54:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1764086060000|2025-11-25 15:54:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1764086070000|2025-11-25 15:54:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1764086090000|2025-11-25 15:54:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1764086100000|2025-11-25 15:55:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|15
1764086110000|2025-11-25 15:55:10|||||||||2
1764086130000|2025-11-25 15:55:30|||||||||2
1764086140000|2025-11-25 15:55:40|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|2
1764086150000|2025-11-25 15:55:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1764086160000|2025-11-25 15:56:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|4
1764086170000|2025-11-25 15:56:10|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|4
1764086190000|2025-11-25 15:56:30|||||||||2
1764086200000|2025-11-25 15:56:40|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|2
1764086210000|2025-11-25 15:56:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|4
1764086220000|2025-11-25 15:57:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1764086230000|2025-11-25 15:57:10|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|15
1764086240000|2025-11-25 15:57:20|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1764086270000|2025-11-25 15:57:50|||||||||19
1764086290000|2025-11-25 15:58:10|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|27
1764086300000|2025-11-25 15:58:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|36
1764086310000|2025-11-25 15:58:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1764086320000|2025-11-25 15:58:40|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|2
1764086330000|2025-11-25 15:58:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|3
1764086340000|2025-11-25 15:59:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|27
1764086360000|2025-11-25 15:59:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|69
1764086400000|2025-11-25 16:00:00|18.94|18.86|18.97|18.89|18.98|18.9|18.94|18.86|50
1764086410000|2025-11-25 16:00:10|||||||||4
1764086420000|2025-11-25 16:00:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1764086430000|2025-11-25 16:00:30|||||||||4
1764086440000|2025-11-25 16:00:40|||||||||7
1764086450000|2025-11-25 16:00:50|||||||||39
1764086460000|2025-11-25 16:01:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1764086470000|2025-11-25 16:01:10|||||||||10
1764086480000|2025-11-25 16:01:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|4
1764086490000|2025-11-25 16:01:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1764086510000|2025-11-25 16:01:50|||||||||7
1764086520000|2025-11-25 16:02:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|28
1764086540000|2025-11-25 16:02:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|82
1764086550000|2025-11-25 16:02:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|10
1764086560000|2025-11-25 16:02:40|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1764086570000|2025-11-25 16:02:50|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|8
1764086580000|2025-11-25 16:03:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|18
1764086600000|2025-11-25 16:03:20|||||||||10
1764086610000|2025-11-25 16:03:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|26
1764086620000|2025-11-25 16:03:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1764086630000|2025-11-25 16:03:50|||||||||10
1764086640000|2025-11-25 16:04:00|||||||||11
1764086650000|2025-11-25 16:04:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|5
1764086660000|2025-11-25 16:04:20|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|75
1764086670000|2025-11-25 16:04:30|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|14
1764086680000|2025-11-25 16:04:40|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|4
1764086690000|2025-11-25 16:04:50|||||||||8
1764086700000|2025-11-25 16:05:00|18.99|18.91|19.04|18.96|19.04|18.96|18.98|18.9|32
1764086710000|2025-11-25 16:05:10|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|4
1764086720000|2025-11-25 16:05:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|5
1764086730000|2025-11-25 16:05:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1764086740000|2025-11-25 16:05:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1764086750000|2025-11-25 16:05:50|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|9
1764086760000|2025-11-25 16:06:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1764086770000|2025-11-25 16:06:10|||||||||6
1764086780000|2025-11-25 16:06:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|8
1764086810000|2025-11-25 16:06:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1764086820000|2025-11-25 16:07:00|||||||||7
1764086830000|2025-11-25 16:07:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|14
1764086840000|2025-11-25 16:07:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1764086850000|2025-11-25 16:07:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1764086870000|2025-11-25 16:07:50|18.98|18.9|19|18.92|19|18.92|18.98|18.9|2
1764086880000|2025-11-25 16:08:00|18.99|18.91|19|18.92|19|18.92|18.98|18.9|0
1764086920000|2025-11-25 16:08:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1764086930000|2025-11-25 16:08:50|||||||||2
1764086940000|2025-11-25 16:09:00|19|18.92|19|18.92|19|18.92|18.98|18.9|8
1764086950000|2025-11-25 16:09:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1764086960000|2025-11-25 16:09:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1764086970000|2025-11-25 16:09:30|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|174
1764086980000|2025-11-25 16:09:40|||||||||5
1764086990000|2025-11-25 16:09:50|||||||||2
1764087000000|2025-11-25 16:10:00|||||||||6
1764087010000|2025-11-25 16:10:10|||||||||6
1764087020000|2025-11-25 16:10:20|||||||||4
1764087040000|2025-11-25 16:10:40|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|13
1764087050000|2025-11-25 16:10:50|19.01|18.93|19|18.92|19.01|18.93|18.98|18.9|9
1764087060000|2025-11-25 16:11:00|18.98|18.9|19.01|18.93|19.03|18.95|18.98|18.9|8
1764087070000|2025-11-25 16:11:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|4
1764087080000|2025-11-25 16:11:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1764087090000|2025-11-25 16:11:30|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|0
1764087100000|2025-11-25 16:11:40|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1764087110000|2025-11-25 16:11:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|12
1764087120000|2025-11-25 16:12:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1764087130000|2025-11-25 16:12:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|102
1764087150000|2025-11-25 16:12:30|||||||||10
1764087160000|2025-11-25 16:12:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1764087170000|2025-11-25 16:12:50|||||||||1
1764087180000|2025-11-25 16:13:00|18.98|18.9|18.97|18.89|18.98|18.9|18.95|18.87|13
1764087190000|2025-11-25 16:13:10|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|4
1764087200000|2025-11-25 16:13:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|84
1764087210000|2025-11-25 16:13:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1764087230000|2025-11-25 16:13:50|||||||||2
1764087240000|2025-11-25 16:14:00|||||||||59
1764087250000|2025-11-25 16:14:10|||||||||12
1764087260000|2025-11-25 16:14:20|||||||||77
1764087280000|2025-11-25 16:14:40|||||||||8
1764087290000|2025-11-25 16:14:50|||||||||2
1764087300000|2025-11-25 16:15:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|36
1764087320000|2025-11-25 16:15:20|||||||||4
1764087340000|2025-11-25 16:15:40|||||||||6
1764087350000|2025-11-25 16:15:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1764087360000|2025-11-25 16:16:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|9
1764087370000|2025-11-25 16:16:10|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|4
1764087380000|2025-11-25 16:16:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1764087390000|2025-11-25 16:16:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|7
1764087410000|2025-11-25 16:16:50|||||||||6
1764087430000|2025-11-25 16:17:10|||||||||4
1764087460000|2025-11-25 16:17:40|||||||||27
1764087470000|2025-11-25 16:17:50|||||||||8
1764087480000|2025-11-25 16:18:00|||||||||4
1764087490000|2025-11-25 16:18:10|||||||||15
1764087500000|2025-11-25 16:18:20|||||||||22
1764087510000|2025-11-25 16:18:30|||||||||14
1764087520000|2025-11-25 16:18:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|55
1764087530000|2025-11-25 16:18:50|||||||||17
1764087540000|2025-11-25 16:19:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|15
1764087550000|2025-11-25 16:19:10|||||||||14
1764087560000|2025-11-25 16:19:20|||||||||22
1764087580000|2025-11-25 16:19:40|||||||||4
1764087590000|2025-11-25 16:19:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|10
1764087600000|2025-11-25 16:20:00|||||||||1
1764087610000|2025-11-25 16:20:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|16
1764087620000|2025-11-25 16:20:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|7
1764087630000|2025-11-25 16:20:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1764087650000|2025-11-25 16:20:50|||||||||1
1764087690000|2025-11-25 16:21:30|||||||||4
1764087700000|2025-11-25 16:21:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|152
1764087710000|2025-11-25 16:21:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|16
1764087720000|2025-11-25 16:22:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|6
1764087730000|2025-11-25 16:22:10|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|42
1764087750000|2025-11-25 16:22:30|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|3
1764087760000|2025-11-25 16:22:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1764087770000|2025-11-25 16:22:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|2
1764087780000|2025-11-25 16:23:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1764087790000|2025-11-25 16:23:10|||||||||21
1764087800000|2025-11-25 16:23:20|||||||||7
1764087810000|2025-11-25 16:23:30|||||||||14
1764087820000|2025-11-25 16:23:40|||||||||12
1764087830000|2025-11-25 16:23:50|||||||||17
1764087840000|2025-11-25 16:24:00|18.84|18.76|18.85|18.77|18.85|18.77|18.82|18.74|12
1764087850000|2025-11-25 16:24:10|||||||||17
1764087860000|2025-11-25 16:24:20|||||||||16
1764087870000|2025-11-25 16:24:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|15
1764087880000|2025-11-25 16:24:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|34
1764087890000|2025-11-25 16:24:50|||||||||21
1764087900000|2025-11-25 16:25:00|||||||||20
1764087910000|2025-11-25 16:25:10|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|89
1764087920000|2025-11-25 16:25:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|9
1764087930000|2025-11-25 16:25:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|8
1764087940000|2025-11-25 16:25:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1764087950000|2025-11-25 16:25:50|||||||||2
1764087970000|2025-11-25 16:26:10|||||||||6
1764087980000|2025-11-25 16:26:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|255
1764087990000|2025-11-25 16:26:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|19
1764088000000|2025-11-25 16:26:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|81
1764088010000|2025-11-25 16:26:50|||||||||19
1764088020000|2025-11-25 16:27:00|||||||||57
1764088030000|2025-11-25 16:27:10|||||||||53
1764088040000|2025-11-25 16:27:20|||||||||79
1764088050000|2025-11-25 16:27:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|53
1764088060000|2025-11-25 16:27:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|30
1764088070000|2025-11-25 16:27:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|55
1764088080000|2025-11-25 16:28:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|32
1764088090000|2025-11-25 16:28:10|||||||||34
1764088100000|2025-11-25 16:28:20|||||||||53
1764088110000|2025-11-25 16:28:30|||||||||29
1764088120000|2025-11-25 16:28:40|||||||||52
1764088130000|2025-11-25 16:28:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|30
1764088140000|2025-11-25 16:29:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|38
1764088150000|2025-11-25 16:29:10|18.83|18.75|18.83|18.75|18.87|18.79|18.83|18.75|89
1764088160000|2025-11-25 16:29:20|||||||||42
1764088170000|2025-11-25 16:29:30|||||||||44
1764088180000|2025-11-25 16:29:40|||||||||68
1764088190000|2025-11-25 16:29:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|62
1764088200000|2025-11-25 16:30:00|18.87|18.79|18.87|18.79|18.87|18.79|18.82|18.74|31
1764088210000|2025-11-25 16:30:10|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|26
1764088220000|2025-11-25 16:30:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1764088230000|2025-11-25 16:30:30|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|3
1764088240000|2025-11-25 16:30:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1764088250000|2025-11-25 16:30:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1764088260000|2025-11-25 16:31:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1764088270000|2025-11-25 16:31:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1764088280000|2025-11-25 16:31:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1764088290000|2025-11-25 16:31:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|179
1764088300000|2025-11-25 16:31:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|50
1764088310000|2025-11-25 16:31:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1764088360000|2025-11-25 16:32:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1764088410000|2025-11-25 16:33:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|151
1764088430000|2025-11-25 16:33:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|170
1764088440000|2025-11-25 16:34:00|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|2
1764088460000|2025-11-25 16:34:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1764088510000|2025-11-25 16:35:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1764088560000|2025-11-25 16:36:00|18.87|18.79|18.89|18.81|18.91|18.83|18.87|18.79|39
1764088570000|2025-11-25 16:36:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1764088580000|2025-11-25 16:36:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1764088590000|2025-11-25 16:36:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1764088600000|2025-11-25 16:36:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1764088610000|2025-11-25 16:36:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1764088620000|2025-11-25 16:37:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1764088630000|2025-11-25 16:37:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1764088640000|2025-11-25 16:37:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1764088670000|2025-11-25 16:37:50|||||||||1
1764088680000|2025-11-25 16:38:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1764088720000|2025-11-25 16:38:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1764088740000|2025-11-25 16:39:00|||||||||3
1764088770000|2025-11-25 16:39:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1764088800000|2025-11-25 16:40:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1764088820000|2025-11-25 16:40:20|||||||||50
1764088920000|2025-11-25 16:42:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|31
1764089030000|2025-11-25 16:43:50|||||||||1
1764089040000|2025-11-25 16:44:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|14
1764089060000|2025-11-25 16:44:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1764089080000|2025-11-25 16:44:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1764089090000|2025-11-25 16:44:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|1
1764089100000|2025-11-25 16:45:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1764089110000|2025-11-25 16:45:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1764089120000|2025-11-25 16:45:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1764089160000|2025-11-25 16:46:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1764089180000|2025-11-25 16:46:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1764089190000|2025-11-25 16:46:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1764089230000|2025-11-25 16:47:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1764089400000|2025-11-25 16:50:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|19
1764089410000|2025-11-25 16:50:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764089490000|2025-11-25 16:51:30|||||||||1
1764089530000|2025-11-25 16:52:10|||||||||7
1764089570000|2025-11-25 16:52:50|||||||||40
1764089600000|2025-11-25 16:53:20|||||||||1
1764089780000|2025-11-25 16:56:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|15
1764089820000|2025-11-25 16:57:00|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|1
1764089840000|2025-11-25 16:57:20|||||||||230
1764089880000|2025-11-25 16:58:00|||||||||2
1764089890000|2025-11-25 16:58:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764089960000|2025-11-25 16:59:20|||||||||1
1764089970000|2025-11-25 16:59:30|||||||||1
1764089990000|2025-11-25 16:59:50|||||||||9
1764090000000|2025-11-25 17:00:00|||||||||9
1764090080000|2025-11-25 17:01:20|||||||||1
1764090180000|2025-11-25 17:03:00|||||||||1
1764090220000|2025-11-25 17:03:40|||||||||1
1764090520000|2025-11-25 17:08:40|||||||||1
1764090560000|2025-11-25 17:09:20|||||||||1
1764090790000|2025-11-25 17:13:10|||||||||9
1764090900000|2025-11-25 17:15:00|||||||||6
1764091100000|2025-11-25 17:18:20|||||||||1
1764091170000|2025-11-25 17:19:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|5
1764091200000|2025-11-25 17:20:00|||||||||34
1764091250000|2025-11-25 17:20:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|17
1764091270000|2025-11-25 17:21:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1764091400000|2025-11-25 17:23:20|||||||||133
1764091500000|2025-11-25 17:25:00|||||||||9
1764091570000|2025-11-25 17:26:10|||||||||10
1764091660000|2025-11-25 17:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.68|18.6|412
1764091680000|2025-11-25 17:28:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|12
1764091730000|2025-11-25 17:28:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|11
1764091880000|2025-11-25 17:31:20|||||||||2
1764092090000|2025-11-25 17:34:50|||||||||1
1764092140000|2025-11-25 17:35:40|||||||||1
1764092150000|2025-11-25 17:35:50|||||||||1
1764092180000|2025-11-25 17:36:20|||||||||1
1764092260000|2025-11-25 17:37:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|14
1764092270000|2025-11-25 17:37:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764092290000|2025-11-25 17:38:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1764092300000|2025-11-25 17:38:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1764092310000|2025-11-25 17:38:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1764092320000|2025-11-25 17:38:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1764092330000|2025-11-25 17:38:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764092340000|2025-11-25 17:39:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764092370000|2025-11-25 17:39:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1764092380000|2025-11-25 17:39:40|||||||||1
1764092400000|2025-11-25 17:40:00|||||||||8
1764092410000|2025-11-25 17:40:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764092460000|2025-11-25 17:41:00|||||||||1
1764092570000|2025-11-25 17:42:50|||||||||9
1764092740000|2025-11-25 17:45:40|||||||||1
1764092750000|2025-11-25 17:45:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|39
1764092760000|2025-11-25 17:46:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764092770000|2025-11-25 17:46:10|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1764092780000|2025-11-25 17:46:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764092790000|2025-11-25 17:46:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764092810000|2025-11-25 17:46:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|17
1764092850000|2025-11-25 17:47:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764092920000|2025-11-25 17:48:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764093000000|2025-11-25 17:50:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764093040000|2025-11-25 17:50:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764093050000|2025-11-25 17:50:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764093080000|2025-11-25 17:51:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764093240000|2025-11-25 17:54:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764093250000|2025-11-25 17:54:10|||||||||1
1764093260000|2025-11-25 17:54:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|3
1764093270000|2025-11-25 17:54:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1764093300000|2025-11-25 17:55:00|||||||||36
1764093320000|2025-11-25 17:55:20|||||||||1
1764093570000|2025-11-25 17:59:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|8
1764093600000|2025-11-25 18:00:00|||||||||8
1764093720000|2025-11-25 18:02:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1764093730000|2025-11-25 18:02:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764093780000|2025-11-25 18:03:00|||||||||1
1764093790000|2025-11-25 18:03:10|||||||||3
1764093800000|2025-11-25 18:03:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764093810000|2025-11-25 18:03:30|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1764093840000|2025-11-25 18:04:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764093850000|2025-11-25 18:04:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764093870000|2025-11-25 18:04:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1764093880000|2025-11-25 18:04:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764093900000|2025-11-25 18:05:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764093940000|2025-11-25 18:05:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1764093950000|2025-11-25 18:05:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764093960000|2025-11-25 18:06:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1764093970000|2025-11-25 18:06:10|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1764093980000|2025-11-25 18:06:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1764094000000|2025-11-25 18:06:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1764094010000|2025-11-25 18:06:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094020000|2025-11-25 18:07:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764094110000|2025-11-25 18:08:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094200000|2025-11-25 18:10:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1764094230000|2025-11-25 18:10:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764094250000|2025-11-25 18:10:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094290000|2025-11-25 18:11:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1764094320000|2025-11-25 18:12:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1764094360000|2025-11-25 18:12:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1764094410000|2025-11-25 18:13:30|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1764094420000|2025-11-25 18:13:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094430000|2025-11-25 18:13:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764094520000|2025-11-25 18:15:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1764094530000|2025-11-25 18:15:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1764094540000|2025-11-25 18:15:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764094550000|2025-11-25 18:15:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764094630000|2025-11-25 18:17:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094640000|2025-11-25 18:17:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764094750000|2025-11-25 18:19:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094780000|2025-11-25 18:19:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764094800000|2025-11-25 18:20:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764094820000|2025-11-25 18:20:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1764094850000|2025-11-25 18:20:50|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|0
1764094860000|2025-11-25 18:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764094870000|2025-11-25 18:21:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094880000|2025-11-25 18:21:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1764094890000|2025-11-25 18:21:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094910000|2025-11-25 18:21:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1764094920000|2025-11-25 18:22:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1764094930000|2025-11-25 18:22:10|18.79|18.71|18.81|18.73|18.81|18.73|18.78|18.7|0
1764094940000|2025-11-25 18:22:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764094950000|2025-11-25 18:22:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764094960000|2025-11-25 18:22:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1764094970000|2025-11-25 18:22:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764094980000|2025-11-25 18:23:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764095020000|2025-11-25 18:23:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764095060000|2025-11-25 18:24:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1764095100000|2025-11-25 18:25:00|18.77|18.69|18.76|18.68|18.77|18.69|18.74|18.66|8
1764095110000|2025-11-25 18:25:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764095400000|2025-11-25 18:30:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|6
1764095510000|2025-11-25 18:31:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764095520000|2025-11-25 18:32:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1764095580000|2025-11-25 18:33:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1764095700000|2025-11-25 18:35:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1764095900000|2025-11-25 18:38:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764095910000|2025-11-25 18:38:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1764095950000|2025-11-25 18:39:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764095960000|2025-11-25 18:39:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764095980000|2025-11-25 18:39:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764096000000|2025-11-25 18:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|9
1764096070000|2025-11-25 18:41:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764096080000|2025-11-25 18:41:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764096090000|2025-11-25 18:41:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764096100000|2025-11-25 18:41:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764096110000|2025-11-25 18:41:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764096120000|2025-11-25 18:42:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764096170000|2025-11-25 18:42:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764096180000|2025-11-25 18:43:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764096200000|2025-11-25 18:43:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764096260000|2025-11-25 18:44:20|||||||||1
1764096280000|2025-11-25 18:44:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764096300000|2025-11-25 18:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764096620000|2025-11-25 18:50:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764096690000|2025-11-25 18:51:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764096720000|2025-11-25 18:52:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1764096730000|2025-11-25 18:52:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1764096760000|2025-11-25 18:52:40|||||||||1
1764096770000|2025-11-25 18:52:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1764096900000|2025-11-25 18:55:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|27
1764096920000|2025-11-25 18:55:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764096930000|2025-11-25 18:55:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1764096940000|2025-11-25 18:55:40|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1764096970000|2025-11-25 18:56:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764096990000|2025-11-25 18:56:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764097000000|2025-11-25 18:56:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097010000|2025-11-25 18:56:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764097020000|2025-11-25 18:57:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1764097030000|2025-11-25 18:57:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1764097040000|2025-11-25 18:57:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097100000|2025-11-25 18:58:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1764097140000|2025-11-25 18:59:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764097170000|2025-11-25 18:59:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097180000|2025-11-25 18:59:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764097190000|2025-11-25 18:59:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097200000|2025-11-25 19:00:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|44
1764097250000|2025-11-25 19:00:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764097270000|2025-11-25 19:01:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097280000|2025-11-25 19:01:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764097290000|2025-11-25 19:01:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097310000|2025-11-25 19:01:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764097330000|2025-11-25 19:02:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1764097420000|2025-11-25 19:03:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|5
1764097440000|2025-11-25 19:04:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764097500000|2025-11-25 19:05:00|||||||||6
1764097680000|2025-11-25 19:08:00|||||||||8
1764097720000|2025-11-25 19:08:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764097800000|2025-11-25 19:10:00|||||||||6
1764097840000|2025-11-25 19:10:40|||||||||1
1764098100000|2025-11-25 19:15:00|||||||||4
1764098270000|2025-11-25 19:17:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1764098330000|2025-11-25 19:18:50|||||||||12
1764098340000|2025-11-25 19:19:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1764098350000|2025-11-25 19:19:10|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1764098360000|2025-11-25 19:19:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1764098370000|2025-11-25 19:19:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764098380000|2025-11-25 19:19:40|18.79|18.71|18.8|18.72|18.82|18.74|18.79|18.71|0
1764098400000|2025-11-25 19:20:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|3
1764098440000|2025-11-25 19:20:40|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1764098460000|2025-11-25 19:21:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1764098490000|2025-11-25 19:21:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1764098500000|2025-11-25 19:21:40|18.82|18.74|18.8|18.72|18.83|18.75|18.8|18.72|0
1764098520000|2025-11-25 19:22:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764098530000|2025-11-25 19:22:10|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|12
1764098550000|2025-11-25 19:22:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1764098700000|2025-11-25 19:25:00|||||||||2
1764099000000|2025-11-25 19:30:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1764099010000|2025-11-25 19:30:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1764099090000|2025-11-25 19:31:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764099110000|2025-11-25 19:31:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1764099210000|2025-11-25 19:33:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764099230000|2025-11-25 19:33:50|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|37
1764099320000|2025-11-25 19:35:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1764099330000|2025-11-25 19:35:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764099390000|2025-11-25 19:36:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1764099450000|2025-11-25 19:37:30|||||||||1
1764099460000|2025-11-25 19:37:40|||||||||4
1764099500000|2025-11-25 19:38:20|||||||||3
1764099600000|2025-11-25 19:40:00|||||||||8
1764099630000|2025-11-25 19:40:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|3
1764099660000|2025-11-25 19:41:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1764099850000|2025-11-25 19:44:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1764099940000|2025-11-25 19:45:40|||||||||4
1764100130000|2025-11-25 19:48:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1764100260000|2025-11-25 19:51:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|83
1764100270000|2025-11-25 19:51:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1764100290000|2025-11-25 19:51:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|62
1764100320000|2025-11-25 19:52:00|||||||||16
1764100350000|2025-11-25 19:52:30|||||||||5
1764100400000|2025-11-25 19:53:20|||||||||1
1764100590000|2025-11-25 19:56:30|||||||||43
1764100610000|2025-11-25 19:56:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|87
1764100620000|2025-11-25 19:57:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1764100630000|2025-11-25 19:57:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764100650000|2025-11-25 19:57:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1764100690000|2025-11-25 19:58:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1764100700000|2025-11-25 19:58:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|6
1764100730000|2025-11-25 19:58:50|||||||||36
1764100740000|2025-11-25 19:59:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1764100760000|2025-11-25 19:59:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764100770000|2025-11-25 19:59:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1764100800000|2025-11-25 20:00:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|11
1764100820000|2025-11-25 20:00:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764100840000|2025-11-25 20:00:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764100880000|2025-11-25 20:01:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764100920000|2025-11-25 20:02:00|||||||||1
1764100960000|2025-11-25 20:02:40|||||||||1
1764101050000|2025-11-25 20:04:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764101060000|2025-11-25 20:04:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764101100000|2025-11-25 20:05:00|||||||||8
1764101350000|2025-11-25 20:09:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764101380000|2025-11-25 20:09:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764101470000|2025-11-25 20:11:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|9
1764101480000|2025-11-25 20:11:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1764101500000|2025-11-25 20:11:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1764101700000|2025-11-25 20:15:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|9
1764102000000|2025-11-25 20:20:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1764102300000|2025-11-25 20:25:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1764102670000|2025-11-25 20:31:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|9
1764102750000|2025-11-25 20:32:30|||||||||3
1764102900000|2025-11-25 20:35:00|||||||||9
1764102940000|2025-11-25 20:35:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1764102950000|2025-11-25 20:35:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1764102970000|2025-11-25 20:36:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1764102980000|2025-11-25 20:36:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1764103000000|2025-11-25 20:36:40|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1764103010000|2025-11-25 20:36:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1764103020000|2025-11-25 20:37:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1764103030000|2025-11-25 20:37:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1764103050000|2025-11-25 20:37:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1764103060000|2025-11-25 20:37:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1764103070000|2025-11-25 20:37:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1764103080000|2025-11-25 20:38:00|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1764103110000|2025-11-25 20:38:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1764103190000|2025-11-25 20:39:50|||||||||1
1764103200000|2025-11-25 20:40:00|||||||||9
1764103320000|2025-11-25 20:42:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1764103390000|2025-11-25 20:43:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|3
1764103470000|2025-11-25 20:44:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1764103630000|2025-11-25 20:47:10|||||||||3
1764103930000|2025-11-25 20:52:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|9
1764104000000|2025-11-25 20:53:20|18.68|18.6|18.66|18.58|18.68|18.6|18.64|18.56|55
1764104010000|2025-11-25 20:53:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1764104070000|2025-11-25 20:54:30|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|17
1764104100000|2025-11-25 20:55:00|||||||||9
1764104110000|2025-11-25 20:55:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1764104230000|2025-11-25 20:57:10|||||||||1
1764104240000|2025-11-25 20:57:20|||||||||2
1764104250000|2025-11-25 20:57:30|||||||||1
1764104280000|2025-11-25 20:58:00|||||||||5
1764104340000|2025-11-25 20:59:00|||||||||1
1764104370000|2025-11-25 20:59:30|||||||||2
1764104390000|2025-11-25 20:59:50|18.65|18.57|18.65|18.57|18.67|18.59|18.63|18.55|11
1764116400000|2025-11-26 00:20:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1764116410000|2025-11-26 00:20:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1764116470000|2025-11-26 00:21:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1764116510000|2025-11-26 00:21:50|18.68|18.6|18.82|18.57|18.82|18.6|18.68|18.57|0
1764116610000|2025-11-26 00:23:30|18.79|18.54|18.8|18.55|18.8|18.55|18.79|18.54|0
1764116620000|2025-11-26 00:23:40|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1764117050000|2025-11-26 00:30:50|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1764118360000|2025-11-26 00:52:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1764118650000|2025-11-26 00:57:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764118890000|2025-11-26 01:01:30|18.87|18.62|18.88|18.63|18.9|18.65|18.87|18.62|0
1764118900000|2025-11-26 01:01:40|18.9|18.65|18.91|18.66|18.91|18.66|18.88|18.63|0
1764118910000|2025-11-26 01:01:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1764118920000|2025-11-26 01:02:00|18.89|18.64|18.92|18.67|18.97|18.81|18.89|18.64|10
1764118930000|2025-11-26 01:02:10|18.88|18.8|18.91|18.66|18.97|18.81|18.88|18.66|10
1764118950000|2025-11-26 01:02:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1764118970000|2025-11-26 01:02:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1764119070000|2025-11-26 01:04:30|18.94|18.69|18.95|18.7|18.95|18.7|18.94|18.69|7
1764119080000|2025-11-26 01:04:40|18.96|18.66|18.96|18.66|18.96|18.66|18.96|18.66|0
1764119200000|2025-11-26 01:06:40|18.91||18.91||18.91||18.91||2
1764119210000|2025-11-26 01:06:50|18.95|18.7|18.91|18.66|18.95|18.7|18.91|18.66|5
1764119220000|2025-11-26 01:07:00|18.96||18.96||18.96||18.96||2
1764119240000|2025-11-26 01:07:20|18.9|18.65|18.87|18.62|18.9|18.65|18.87|18.62|0
1764119270000|2025-11-26 01:07:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764119280000|2025-11-26 01:08:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1764119350000|2025-11-26 01:09:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764119360000|2025-11-26 01:09:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1764119370000|2025-11-26 01:09:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764119390000|2025-11-26 01:09:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1764119440000|2025-11-26 01:10:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1764119500000|2025-11-26 01:11:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764119520000|2025-11-26 01:12:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1764119630000|2025-11-26 01:13:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1764119640000|2025-11-26 01:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764119760000|2025-11-26 01:16:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764119940000|2025-11-26 01:19:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764120650000|2025-11-26 01:30:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1764120660000|2025-11-26 01:31:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1764120670000|2025-11-26 01:31:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764120690000|2025-11-26 01:31:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764120730000|2025-11-26 01:32:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1764120750000|2025-11-26 01:32:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764120760000|2025-11-26 01:32:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764121030000|2025-11-26 01:37:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1764121080000|2025-11-26 01:38:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764121100000|2025-11-26 01:38:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1764121210000|2025-11-26 01:40:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764121500000|2025-11-26 01:45:00|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|0
1764121510000|2025-11-26 01:45:10|18.74|18.66|18.74|18.66|18.74|18.66|18.68|18.6|11
1764121520000|2025-11-26 01:45:20|18.8|18.55|18.69|18.61|18.8|18.66|18.69|18.55|0
1764121530000|2025-11-26 01:45:30|18.8|18.55|18.74|18.66|18.8|18.66|18.69|18.55|0
1764121540000|2025-11-26 01:45:40|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1764121550000|2025-11-26 01:45:50|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1764121560000|2025-11-26 01:46:00|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1764121570000|2025-11-26 01:46:10|18.74|18.66|18.8|18.55|18.8|18.66|18.74|18.55|0
1764121580000|2025-11-26 01:46:20|18.74|18.66|18.74|18.66|18.8|18.66|18.72|18.55|0
1764121690000|2025-11-26 01:48:10|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1764121790000|2025-11-26 01:49:50|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1764121810000|2025-11-26 01:50:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764121820000|2025-11-26 01:50:20|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1764121830000|2025-11-26 01:50:30|18.74|18.66|18.74|18.66|18.8|18.66|18.74|18.55|0
1764121930000|2025-11-26 01:52:10|18.8|18.55|18.74|18.66|18.8|18.66|18.74|18.55|0
1764122170000|2025-11-26 01:56:10|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122180000|2025-11-26 01:56:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764122190000|2025-11-26 01:56:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122210000|2025-11-26 01:56:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764122250000|2025-11-26 01:57:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122260000|2025-11-26 01:57:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764122270000|2025-11-26 01:57:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122280000|2025-11-26 01:58:00|18.74|18.66|18.81|18.56|18.81|18.66|18.74|18.56|0
1764122300000|2025-11-26 01:58:20|18.74|18.66|18.74|18.66|18.81|18.66|18.74|18.56|0
1764122310000|2025-11-26 01:58:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122350000|2025-11-26 01:59:10|18.74|18.66|18.81|18.56|18.81|18.66|18.74|18.56|0
1764122370000|2025-11-26 01:59:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764122380000|2025-11-26 01:59:40|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122390000|2025-11-26 01:59:50|18.74|18.66|18.74|18.66|18.81|18.66|18.74|18.56|0
1764122450000|2025-11-26 02:00:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764122460000|2025-11-26 02:01:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764122600000|2025-11-26 02:03:20|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1764122670000|2025-11-26 02:04:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1764122690000|2025-11-26 02:04:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764124220000|2025-11-26 02:30:20|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|2
1764124740000|2025-11-26 02:39:00|18.81|18.56|18.81|18.56|18.81|18.66|18.74|18.56|0
1764124860000|2025-11-26 02:41:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764124880000|2025-11-26 02:41:20|18.81|18.56|18.81|18.56|18.81|18.66|18.74|18.56|0
1764125040000|2025-11-26 02:44:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764125080000|2025-11-26 02:44:40|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764125100000|2025-11-26 02:45:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764125110000|2025-11-26 02:45:10|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764125140000|2025-11-26 02:45:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1764125150000|2025-11-26 02:45:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764125160000|2025-11-26 02:46:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764125610000|2025-11-26 02:53:30|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1764126140000|2025-11-26 03:02:20|18.81|18.56|18.81|18.56|18.81|18.66|18.74|18.56|0
1764126150000|2025-11-26 03:02:30|18.74|18.66|18.74|18.66|18.81|18.66|18.74|18.56|0
1764126190000|2025-11-26 03:03:10|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1764128230000|2025-11-26 03:37:10|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1764128260000|2025-11-26 03:37:40|18.81|18.56|18.74|18.66|18.81|18.66|18.74|18.56|0
1764128270000|2025-11-26 03:37:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764128280000|2025-11-26 03:38:00|18.74|18.66|18.74|18.66|18.81|18.66|18.74|18.56|0
1764128310000|2025-11-26 03:38:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764128320000|2025-11-26 03:38:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764128330000|2025-11-26 03:38:50|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764128370000|2025-11-26 03:39:30|18.71|18.63|18.74|18.66|18.79|18.66|18.71|18.54|0
1764133380000|2025-11-26 05:03:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764133630000|2025-11-26 05:07:10|18.81|18.56|18.75|18.67|18.81|18.67|18.75|18.56|0
1764133690000|2025-11-26 05:08:10|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764133700000|2025-11-26 05:08:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764133710000|2025-11-26 05:08:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1764133730000|2025-11-26 05:08:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1764133740000|2025-11-26 05:09:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1764133810000|2025-11-26 05:10:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764133830000|2025-11-26 05:10:30|18.73|18.65|18.7|18.62|18.8|18.67|18.7|18.55|2
1764133850000|2025-11-26 05:10:50|18.72|18.64|18.7|18.62|18.74|18.66|18.7|18.62|0
1764133870000|2025-11-26 05:11:10|18.8|18.55|18.7|18.62|18.8|18.67|18.7|18.55|0
1764133880000|2025-11-26 05:11:20|18.71|18.63|18.7|18.62|18.75|18.67|18.7|18.62|0
1764133890000|2025-11-26 05:11:30|18.71|18.63|18.75|18.67|18.81|18.67|18.7|18.56|0
1764133920000|2025-11-26 05:12:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|0
1764133940000|2025-11-26 05:12:20|18.73|18.65|18.75|18.67|18.75|18.67|18.72|18.64|0
1764133970000|2025-11-26 05:12:50|18.73|18.65|18.73|18.65|18.75|18.67|18.72|18.64|0
1764133980000|2025-11-26 05:13:00|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1764133990000|2025-11-26 05:13:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764134000000|2025-11-26 05:13:20|18.74|18.66|18.73|18.65|18.75|18.67|18.72|18.64|0
1764134010000|2025-11-26 05:13:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|3
1764134020000|2025-11-26 05:13:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764134080000|2025-11-26 05:14:40|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|2
1764134090000|2025-11-26 05:14:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1764134100000|2025-11-26 05:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764134110000|2025-11-26 05:15:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1764134120000|2025-11-26 05:15:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764134130000|2025-11-26 05:15:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1764134140000|2025-11-26 05:15:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1764134150000|2025-11-26 05:15:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764134160000|2025-11-26 05:16:00|18.7|18.62|18.73|18.65|18.75|18.67|18.7|18.62|0
1764134170000|2025-11-26 05:16:10|18.74|18.66|18.72|18.64|18.75|18.67|18.72|18.64|0
1764134180000|2025-11-26 05:16:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1764134190000|2025-11-26 05:16:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1764134240000|2025-11-26 05:17:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1764134250000|2025-11-26 05:17:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1764134280000|2025-11-26 05:18:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764134290000|2025-11-26 05:18:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1764134310000|2025-11-26 05:18:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1764134340000|2025-11-26 05:19:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1764134430000|2025-11-26 05:20:30|18.71|18.63|18.68|18.6|18.72|18.64|18.66|18.58|7
1764134440000|2025-11-26 05:20:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1764134520000|2025-11-26 05:22:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1764135080000|2025-11-26 05:31:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1764137310000|2025-11-26 06:08:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1764138140000|2025-11-26 06:22:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1764138150000|2025-11-26 06:22:30|||||||||8
1764138730000|2025-11-26 06:32:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1764138830000|2025-11-26 06:33:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1764138840000|2025-11-26 06:34:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1764138850000|2025-11-26 06:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1764139000000|2025-11-26 06:36:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1764139010000|2025-11-26 06:36:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1764139140000|2025-11-26 06:39:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1764139190000|2025-11-26 06:39:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1764140410000|2025-11-26 07:00:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1764140430000|2025-11-26 07:00:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|3
1764140450000|2025-11-26 07:00:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1764140460000|2025-11-26 07:01:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1764140470000|2025-11-26 07:01:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1764140480000|2025-11-26 07:01:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1764140490000|2025-11-26 07:01:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1764140500000|2025-11-26 07:01:40|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1764141700000|2025-11-26 07:21:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764142060000|2025-11-26 07:27:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|36
1764142220000|2025-11-26 07:30:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|64
1764142370000|2025-11-26 07:32:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1764142530000|2025-11-26 07:35:30|||||||||1
1764142640000|2025-11-26 07:37:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|22
1764142670000|2025-11-26 07:37:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|3
1764142680000|2025-11-26 07:38:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1764142690000|2025-11-26 07:38:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1764142790000|2025-11-26 07:39:50|||||||||5
1764142840000|2025-11-26 07:40:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|5
1764142880000|2025-11-26 07:41:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|3
1764142900000|2025-11-26 07:41:40|||||||||9
1764142980000|2025-11-26 07:43:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1764143330000|2025-11-26 07:48:50|||||||||1
1764143460000|2025-11-26 07:51:00|||||||||2
1764143520000|2025-11-26 07:52:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|94
1764143570000|2025-11-26 07:52:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|50
1764143580000|2025-11-26 07:53:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|16
1764143630000|2025-11-26 07:53:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|50
1764143730000|2025-11-26 07:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764143960000|2025-11-26 07:59:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|9
1764143990000|2025-11-26 07:59:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|3
1764144000000|2025-11-26 08:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|12
1764144020000|2025-11-26 08:00:20|||||||||1
1764144050000|2025-11-26 08:00:50|||||||||1
1764144060000|2025-11-26 08:01:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|54
1764144070000|2025-11-26 08:01:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1764144080000|2025-11-26 08:01:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1764144090000|2025-11-26 08:01:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1764144100000|2025-11-26 08:01:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|11
1764144130000|2025-11-26 08:02:10|||||||||8
1764144200000|2025-11-26 08:03:20|||||||||1
1764144240000|2025-11-26 08:04:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1764144500000|2025-11-26 08:08:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764144540000|2025-11-26 08:09:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|66
1764144550000|2025-11-26 08:09:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764144610000|2025-11-26 08:10:10|||||||||1
1764144650000|2025-11-26 08:10:50|||||||||2
1764144660000|2025-11-26 08:11:00|||||||||3
1764144680000|2025-11-26 08:11:20|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|10
1764144700000|2025-11-26 08:11:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1764144710000|2025-11-26 08:11:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1764144720000|2025-11-26 08:12:00|||||||||1
1764144740000|2025-11-26 08:12:20|||||||||1
1764144770000|2025-11-26 08:12:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|20
1764144940000|2025-11-26 08:15:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1764144960000|2025-11-26 08:16:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1764144970000|2025-11-26 08:16:10|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|15
1764144990000|2025-11-26 08:16:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|3
1764145000000|2025-11-26 08:16:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|34
1764145020000|2025-11-26 08:17:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|7
1764145050000|2025-11-26 08:17:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1764145080000|2025-11-26 08:18:00|||||||||7
1764145090000|2025-11-26 08:18:10|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1764145100000|2025-11-26 08:18:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1764145110000|2025-11-26 08:18:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1764145160000|2025-11-26 08:19:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1764145210000|2025-11-26 08:20:10|||||||||16
1764145270000|2025-11-26 08:21:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1764145340000|2025-11-26 08:22:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|38
1764145350000|2025-11-26 08:22:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1764145370000|2025-11-26 08:22:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1764145430000|2025-11-26 08:23:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1764145440000|2025-11-26 08:24:00|||||||||1
1764145470000|2025-11-26 08:24:30|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|32
1764145490000|2025-11-26 08:24:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1764145500000|2025-11-26 08:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1764145710000|2025-11-26 08:28:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1764145740000|2025-11-26 08:29:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764145750000|2025-11-26 08:29:10|||||||||85
1764145790000|2025-11-26 08:29:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1764145830000|2025-11-26 08:30:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764146050000|2025-11-26 08:34:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|17
1764146080000|2025-11-26 08:34:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|13
1764146100000|2025-11-26 08:35:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1764146130000|2025-11-26 08:35:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|6
1764146190000|2025-11-26 08:36:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1764146220000|2025-11-26 08:37:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1764146230000|2025-11-26 08:37:10|18.65|18.57|18.63|18.55|18.65|18.57|18.62|18.54|12
1764146250000|2025-11-26 08:37:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1764146260000|2025-11-26 08:37:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1764146280000|2025-11-26 08:38:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1764146400000|2025-11-26 08:40:00|||||||||9
1764146480000|2025-11-26 08:41:20|||||||||5
1764146520000|2025-11-26 08:42:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|51
1764146600000|2025-11-26 08:43:20|||||||||3
1764146610000|2025-11-26 08:43:30|||||||||3
1764146630000|2025-11-26 08:43:50|||||||||2
1764146650000|2025-11-26 08:44:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|18
1764146660000|2025-11-26 08:44:20|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|46
1764146670000|2025-11-26 08:44:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1764146690000|2025-11-26 08:44:50|||||||||2
1764146700000|2025-11-26 08:45:00|||||||||6
1764146710000|2025-11-26 08:45:10|||||||||1
1764146720000|2025-11-26 08:45:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|119
1764146740000|2025-11-26 08:45:40|||||||||1
1764146750000|2025-11-26 08:45:50|||||||||3
1764146770000|2025-11-26 08:46:10|||||||||4
1764146790000|2025-11-26 08:46:30|||||||||3
1764146800000|2025-11-26 08:46:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|54
1764146810000|2025-11-26 08:46:50|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|149
1764146830000|2025-11-26 08:47:10|||||||||3
1764146840000|2025-11-26 08:47:20|||||||||3
1764146860000|2025-11-26 08:47:40|||||||||13
1764146870000|2025-11-26 08:47:50|||||||||2
1764146890000|2025-11-26 08:48:10|||||||||4
1764146910000|2025-11-26 08:48:30|||||||||4
1764146920000|2025-11-26 08:48:40|||||||||3
1764146930000|2025-11-26 08:48:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|88
1764146940000|2025-11-26 08:49:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|1
1764147000000|2025-11-26 08:50:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1764147020000|2025-11-26 08:50:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|2
1764147070000|2025-11-26 08:51:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|3
1764147100000|2025-11-26 08:51:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1764147190000|2025-11-26 08:53:10|||||||||1
1764147210000|2025-11-26 08:53:30|||||||||6
1764147260000|2025-11-26 08:54:20|||||||||16
1764147270000|2025-11-26 08:54:30|||||||||1
1764147280000|2025-11-26 08:54:40|||||||||1
1764147310000|2025-11-26 08:55:10|||||||||4
1764147370000|2025-11-26 08:56:10|||||||||1320
1764147430000|2025-11-26 08:57:10|||||||||3
1764147550000|2025-11-26 08:59:10|||||||||1
1764147620000|2025-11-26 09:00:20|||||||||2
1764147630000|2025-11-26 09:00:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|214
1764147660000|2025-11-26 09:01:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1764147670000|2025-11-26 09:01:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1764147690000|2025-11-26 09:01:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|161
1764147730000|2025-11-26 09:02:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|52
1764147840000|2025-11-26 09:04:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1764147880000|2025-11-26 09:04:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1764147900000|2025-11-26 09:05:00|||||||||12
1764148010000|2025-11-26 09:06:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|25
1764148020000|2025-11-26 09:07:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|25
1764148090000|2025-11-26 09:08:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1764148100000|2025-11-26 09:08:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|13
1764148180000|2025-11-26 09:09:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|29
1764148190000|2025-11-26 09:09:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1764148200000|2025-11-26 09:10:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1764148300000|2025-11-26 09:11:40|||||||||8
1764148500000|2025-11-26 09:15:00|||||||||8
1764148530000|2025-11-26 09:15:30|||||||||50
1764148650000|2025-11-26 09:17:30|||||||||16
1764148710000|2025-11-26 09:18:30|||||||||8
1764148740000|2025-11-26 09:19:00|||||||||17
1764148800000|2025-11-26 09:20:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|7
1764148860000|2025-11-26 09:21:00|||||||||1
1764148900000|2025-11-26 09:21:40|||||||||8
1764149050000|2025-11-26 09:24:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1764149100000|2025-11-26 09:25:00|||||||||13
1764149210000|2025-11-26 09:26:50|||||||||1
1764149220000|2025-11-26 09:27:00|||||||||1
1764149310000|2025-11-26 09:28:30|||||||||10
1764149340000|2025-11-26 09:29:00|||||||||8
1764149350000|2025-11-26 09:29:10|||||||||11
1764149390000|2025-11-26 09:29:50|18.52|18.44|18.52|18.44|18.52|18.44|18.48|18.4|52
1764149400000|2025-11-26 09:30:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|4
1764149410000|2025-11-26 09:30:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|5
1764149470000|2025-11-26 09:31:10|||||||||1
1764149520000|2025-11-26 09:32:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1764149550000|2025-11-26 09:32:30|||||||||1
1764149590000|2025-11-26 09:33:10|||||||||16
1764149620000|2025-11-26 09:33:40|||||||||1
1764149640000|2025-11-26 09:34:00|||||||||1
1764149660000|2025-11-26 09:34:20|||||||||1
1764149700000|2025-11-26 09:35:00|||||||||7
1764149720000|2025-11-26 09:35:20|||||||||1
1764149730000|2025-11-26 09:35:30|||||||||1
1764149810000|2025-11-26 09:36:50|||||||||1
1764149850000|2025-11-26 09:37:30|||||||||3
1764149900000|2025-11-26 09:38:20|||||||||1
1764149950000|2025-11-26 09:39:10|||||||||1
1764149980000|2025-11-26 09:39:40|||||||||1
1764149990000|2025-11-26 09:39:50|||||||||16
1764150000000|2025-11-26 09:40:00|||||||||9
1764150150000|2025-11-26 09:42:30|||||||||1
1764150200000|2025-11-26 09:43:20|||||||||16
1764150220000|2025-11-26 09:43:40|||||||||1
1764150230000|2025-11-26 09:43:50|||||||||1
1764150280000|2025-11-26 09:44:40|||||||||3
1764150300000|2025-11-26 09:45:00|||||||||8
1764150600000|2025-11-26 09:50:00|||||||||17
1764150620000|2025-11-26 09:50:20|||||||||1
1764150630000|2025-11-26 09:50:30|||||||||1
1764150670000|2025-11-26 09:51:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|36
1764150680000|2025-11-26 09:51:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|24
1764150690000|2025-11-26 09:51:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|45
1764150700000|2025-11-26 09:51:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1764150710000|2025-11-26 09:51:50|||||||||1
1764150720000|2025-11-26 09:52:00|18.56|18.48|18.57|18.49|18.61|18.53|18.56|18.48|83
1764150770000|2025-11-26 09:52:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1764150880000|2025-11-26 09:54:40|||||||||100
1764150930000|2025-11-26 09:55:30|||||||||350
1764151340000|2025-11-26 10:02:20|||||||||1
1764151360000|2025-11-26 10:02:40|||||||||680
1764151380000|2025-11-26 10:03:00|||||||||1
1764151410000|2025-11-26 10:03:30|||||||||10
1764151440000|2025-11-26 10:04:00|||||||||1
1764151550000|2025-11-26 10:05:50|||||||||18
1764151560000|2025-11-26 10:06:00|||||||||1
1764151630000|2025-11-26 10:07:10|||||||||1
1764151650000|2025-11-26 10:07:30|||||||||8
1764151680000|2025-11-26 10:08:00|||||||||1
1764151700000|2025-11-26 10:08:20|||||||||16
1764151740000|2025-11-26 10:09:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|25
1764151800000|2025-11-26 10:10:00|||||||||10
1764151860000|2025-11-26 10:11:00|||||||||8
1764151900000|2025-11-26 10:11:40|||||||||1
1764152020000|2025-11-26 10:13:40|||||||||1
1764152030000|2025-11-26 10:13:50|||||||||1
1764152050000|2025-11-26 10:14:10|||||||||8
1764152100000|2025-11-26 10:15:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|7
1764152110000|2025-11-26 10:15:10|||||||||8
1764152140000|2025-11-26 10:15:40|||||||||1
1764152180000|2025-11-26 10:16:20|||||||||18
1764152250000|2025-11-26 10:17:30|||||||||8
1764152270000|2025-11-26 10:17:50|||||||||1
1764152380000|2025-11-26 10:19:40|||||||||1
1764152400000|2025-11-26 10:20:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|1
1764152460000|2025-11-26 10:21:00|||||||||9
1764152520000|2025-11-26 10:22:00|||||||||16
1764152530000|2025-11-26 10:22:10|||||||||1
1764152540000|2025-11-26 10:22:20|||||||||1
1764152650000|2025-11-26 10:24:10|||||||||9
1764152800000|2025-11-26 10:26:40|||||||||1
1764152850000|2025-11-26 10:27:30|||||||||8
1764152900000|2025-11-26 10:28:20|||||||||22
1764152910000|2025-11-26 10:28:30|||||||||1
1764152930000|2025-11-26 10:28:50|||||||||1
1764153000000|2025-11-26 10:30:00|||||||||5
1764153060000|2025-11-26 10:31:00|||||||||1
1764153200000|2025-11-26 10:33:20|||||||||1
1764153230000|2025-11-26 10:33:50|||||||||1
1764153270000|2025-11-26 10:34:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|231
1764153280000|2025-11-26 10:34:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1764153300000|2025-11-26 10:35:00|||||||||9
1764153330000|2025-11-26 10:35:30|||||||||1
1764153340000|2025-11-26 10:35:40|||||||||1
1764153470000|2025-11-26 10:37:50|||||||||1
1764153520000|2025-11-26 10:38:40|||||||||1
1764153590000|2025-11-26 10:39:50|||||||||8
1764153600000|2025-11-26 10:40:00|||||||||6
1764153610000|2025-11-26 10:40:10|||||||||1
1764153730000|2025-11-26 10:42:10|||||||||1
1764153750000|2025-11-26 10:42:30|||||||||1
1764153800000|2025-11-26 10:43:20|||||||||16
1764153870000|2025-11-26 10:44:30|||||||||1
1764153900000|2025-11-26 10:45:00|||||||||5
1764153990000|2025-11-26 10:46:30|||||||||1
1764154110000|2025-11-26 10:48:30|||||||||1
1764154150000|2025-11-26 10:49:10|||||||||1
1764154200000|2025-11-26 10:50:00|||||||||3
1764154230000|2025-11-26 10:50:30|||||||||1
1764154340000|2025-11-26 10:52:20|||||||||1
1764154470000|2025-11-26 10:54:30|||||||||1
1764154500000|2025-11-26 10:55:00|||||||||3
1764154680000|2025-11-26 10:58:00|||||||||16
1764154800000|2025-11-26 11:00:00|||||||||2
1764154910000|2025-11-26 11:01:50|||||||||7
1764154990000|2025-11-26 11:03:10|||||||||9
1764155000000|2025-11-26 11:03:20|||||||||1
1764155020000|2025-11-26 11:03:40|||||||||14
1764155060000|2025-11-26 11:04:20|||||||||2
1764155130000|2025-11-26 11:05:30|||||||||1
1764155180000|2025-11-26 11:06:20|||||||||1
1764155250000|2025-11-26 11:07:30|||||||||8
1764155290000|2025-11-26 11:08:10|||||||||1
1764155310000|2025-11-26 11:08:30|||||||||1
1764155400000|2025-11-26 11:10:00|||||||||16
1764155420000|2025-11-26 11:10:20|||||||||1
1764155440000|2025-11-26 11:10:40|||||||||22
1764155540000|2025-11-26 11:12:20|||||||||1
1764155550000|2025-11-26 11:12:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|171
1764155560000|2025-11-26 11:12:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|38
1764155610000|2025-11-26 11:13:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|8
1764155700000|2025-11-26 11:15:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|17
1764155760000|2025-11-26 11:16:00|||||||||1
1764155830000|2025-11-26 11:17:10|||||||||8
1764155920000|2025-11-26 11:18:40|||||||||1
1764155980000|2025-11-26 11:19:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764156030000|2025-11-26 11:20:30|||||||||9
1764156220000|2025-11-26 11:23:40|||||||||8
1764156270000|2025-11-26 11:24:30|||||||||102
1764156280000|2025-11-26 11:24:40|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|11
1764156290000|2025-11-26 11:24:50|||||||||17
1764156300000|2025-11-26 11:25:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|1
1764156310000|2025-11-26 11:25:10|||||||||1
1764156330000|2025-11-26 11:25:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1764156340000|2025-11-26 11:25:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764156350000|2025-11-26 11:25:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1764156360000|2025-11-26 11:26:00|||||||||1
1764156380000|2025-11-26 11:26:20|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1764156390000|2025-11-26 11:26:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|8
1764156420000|2025-11-26 11:27:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1764156450000|2025-11-26 11:27:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|9
1764156480000|2025-11-26 11:28:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764156490000|2025-11-26 11:28:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1764156500000|2025-11-26 11:28:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764156510000|2025-11-26 11:28:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1764156540000|2025-11-26 11:29:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764156550000|2025-11-26 11:29:10|||||||||1
1764156590000|2025-11-26 11:29:50|||||||||1
1764156600000|2025-11-26 11:30:00|||||||||1
1764156660000|2025-11-26 11:31:00|||||||||1
1764156670000|2025-11-26 11:31:10|||||||||1
1764156730000|2025-11-26 11:32:10|||||||||1
1764156770000|2025-11-26 11:32:50|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|9
1764156800000|2025-11-26 11:33:20|||||||||1
1764156850000|2025-11-26 11:34:10|||||||||4
1764156940000|2025-11-26 11:35:40|||||||||2
1764157080000|2025-11-26 11:38:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1764157090000|2025-11-26 11:38:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|45
1764157200000|2025-11-26 11:40:00|||||||||4
1764157220000|2025-11-26 11:40:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1764157230000|2025-11-26 11:40:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1764157250000|2025-11-26 11:40:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1764157260000|2025-11-26 11:41:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1764157280000|2025-11-26 11:41:20|||||||||3
1764157290000|2025-11-26 11:41:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|13
1764157300000|2025-11-26 11:41:40|||||||||1
1764157500000|2025-11-26 11:45:00|||||||||6
1764157510000|2025-11-26 11:45:10|||||||||44
1764157540000|2025-11-26 11:45:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1764157550000|2025-11-26 11:45:50|||||||||1
1764157610000|2025-11-26 11:46:50|||||||||1
1764157660000|2025-11-26 11:47:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764157670000|2025-11-26 11:47:50|||||||||2
1764157740000|2025-11-26 11:49:00|||||||||1
1764157780000|2025-11-26 11:49:40|||||||||17
1764157800000|2025-11-26 11:50:00|||||||||8
1764157820000|2025-11-26 11:50:20|||||||||1
1764157860000|2025-11-26 11:51:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|2
1764157870000|2025-11-26 11:51:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1764157880000|2025-11-26 11:51:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1764157900000|2025-11-26 11:51:40|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1764158100000|2025-11-26 11:55:00|||||||||7
1764158160000|2025-11-26 11:56:00|||||||||6
1764158240000|2025-11-26 11:57:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1764158260000|2025-11-26 11:57:40|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1764158400000|2025-11-26 12:00:00|||||||||5
1764158440000|2025-11-26 12:00:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1764158470000|2025-11-26 12:01:10|||||||||1
1764158570000|2025-11-26 12:02:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|4
1764158580000|2025-11-26 12:03:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|17
1764158590000|2025-11-26 12:03:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1764158600000|2025-11-26 12:03:20|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|3
1764158610000|2025-11-26 12:03:30|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|12
1764158620000|2025-11-26 12:03:40|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|0
1764158650000|2025-11-26 12:04:10|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|24
1764158660000|2025-11-26 12:04:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1764158670000|2025-11-26 12:04:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764158700000|2025-11-26 12:05:00|18.51|18.43|18.52|18.44|18.54|18.46|18.51|18.43|3
1764158720000|2025-11-26 12:05:20|||||||||6
1764158760000|2025-11-26 12:06:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764158820000|2025-11-26 12:07:00|||||||||1
1764158890000|2025-11-26 12:08:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|21
1764158900000|2025-11-26 12:08:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1764159000000|2025-11-26 12:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|6
1764159060000|2025-11-26 12:11:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1764159120000|2025-11-26 12:12:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1764159130000|2025-11-26 12:12:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1764159140000|2025-11-26 12:12:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1764159150000|2025-11-26 12:12:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1764159160000|2025-11-26 12:12:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1764159170000|2025-11-26 12:12:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1764159180000|2025-11-26 12:13:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1764159190000|2025-11-26 12:13:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1764159210000|2025-11-26 12:13:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1764159220000|2025-11-26 12:13:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|211
1764159230000|2025-11-26 12:13:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1764159250000|2025-11-26 12:14:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1764159260000|2025-11-26 12:14:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1764159270000|2025-11-26 12:14:30|||||||||1
1764159300000|2025-11-26 12:15:00|||||||||7
1764159340000|2025-11-26 12:15:40|||||||||2
1764159400000|2025-11-26 12:16:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1764159410000|2025-11-26 12:16:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1764159430000|2025-11-26 12:17:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1764159480000|2025-11-26 12:18:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1764159490000|2025-11-26 12:18:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1764159510000|2025-11-26 12:18:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1764159540000|2025-11-26 12:19:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1764159580000|2025-11-26 12:19:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1764159600000|2025-11-26 12:20:00|||||||||1
1764159650000|2025-11-26 12:20:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1764159660000|2025-11-26 12:21:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1764159820000|2025-11-26 12:23:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1764160050000|2025-11-26 12:27:30|||||||||1
1764160090000|2025-11-26 12:28:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|66
1764160190000|2025-11-26 12:29:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1764160210000|2025-11-26 12:30:10|||||||||1
1764160360000|2025-11-26 12:32:40|||||||||1
1764160390000|2025-11-26 12:33:10|||||||||1
1764160400000|2025-11-26 12:33:20|||||||||1
1764160420000|2025-11-26 12:33:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|22
1764160440000|2025-11-26 12:34:00|||||||||1
1764160480000|2025-11-26 12:34:40|||||||||16
1764160500000|2025-11-26 12:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|60
1764160510000|2025-11-26 12:35:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|1
1764160540000|2025-11-26 12:35:40|18.56|18.48|18.57|18.49|18.57|18.49|18.55|18.47|0
1764160550000|2025-11-26 12:35:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1764160560000|2025-11-26 12:36:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|33
1764160570000|2025-11-26 12:36:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|2
1764160620000|2025-11-26 12:37:00|||||||||1
1764160640000|2025-11-26 12:37:20|||||||||4
1764160680000|2025-11-26 12:38:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1764160750000|2025-11-26 12:39:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1764160760000|2025-11-26 12:39:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1764160790000|2025-11-26 12:39:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1764160820000|2025-11-26 12:40:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1764160900000|2025-11-26 12:41:40|||||||||1
1764160930000|2025-11-26 12:42:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|20
1764160940000|2025-11-26 12:42:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1764160950000|2025-11-26 12:42:30|||||||||21
1764161020000|2025-11-26 12:43:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|105
1764161050000|2025-11-26 12:44:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|101
1764161060000|2025-11-26 12:44:20|||||||||2
1764161090000|2025-11-26 12:44:50|||||||||5
1764161110000|2025-11-26 12:45:10|||||||||1
1764161160000|2025-11-26 12:46:00|||||||||2
1764161180000|2025-11-26 12:46:20|||||||||2
1764161230000|2025-11-26 12:47:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1764161240000|2025-11-26 12:47:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1764161280000|2025-11-26 12:48:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764161400000|2025-11-26 12:50:00|||||||||9
1764161510000|2025-11-26 12:51:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|2
1764161530000|2025-11-26 12:52:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1764161550000|2025-11-26 12:52:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764161560000|2025-11-26 12:52:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1764161580000|2025-11-26 12:53:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1764161590000|2025-11-26 12:53:10|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1764161700000|2025-11-26 12:55:00|||||||||9
1764161920000|2025-11-26 12:58:40|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|2
1764161940000|2025-11-26 12:59:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1764162000000|2025-11-26 13:00:00|||||||||9
1764162020000|2025-11-26 13:00:20|||||||||1
1764162110000|2025-11-26 13:01:50|||||||||16
1764162130000|2025-11-26 13:02:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1764162170000|2025-11-26 13:02:50|||||||||1
1764162190000|2025-11-26 13:03:10|||||||||8
1764162200000|2025-11-26 13:03:20|||||||||2
1764162220000|2025-11-26 13:03:40|||||||||1
1764162300000|2025-11-26 13:05:00|||||||||8
1764162320000|2025-11-26 13:05:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|67
1764162330000|2025-11-26 13:05:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764162340000|2025-11-26 13:05:40|||||||||18
1764162350000|2025-11-26 13:05:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1764162360000|2025-11-26 13:06:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1764162370000|2025-11-26 13:06:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764162400000|2025-11-26 13:06:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1764162410000|2025-11-26 13:06:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1764162450000|2025-11-26 13:07:30|18.48|18.4|18.48|18.4|18.5|18.42|18.46|18.38|0
1764162460000|2025-11-26 13:07:40|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|6
1764162500000|2025-11-26 13:08:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1764162520000|2025-11-26 13:08:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1764162530000|2025-11-26 13:08:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1764162560000|2025-11-26 13:09:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|19
1764162600000|2025-11-26 13:10:00|||||||||1
1764162790000|2025-11-26 13:13:10|||||||||2
1764162900000|2025-11-26 13:15:00|||||||||8
1764163110000|2025-11-26 13:18:30|||||||||8
1764163120000|2025-11-26 13:18:40|||||||||2
1764163170000|2025-11-26 13:19:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|157
1764163190000|2025-11-26 13:19:50|||||||||1
1764163260000|2025-11-26 13:21:00|||||||||1
1764163330000|2025-11-26 13:22:10|||||||||10
1764163380000|2025-11-26 13:23:00|||||||||17
1764163410000|2025-11-26 13:23:30|||||||||2
1764163420000|2025-11-26 13:23:40|||||||||1
1764163490000|2025-11-26 13:24:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|3
1764163500000|2025-11-26 13:25:00|||||||||1
1764163520000|2025-11-26 13:25:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|12
1764163530000|2025-11-26 13:25:30|18.42|18.34|18.44|18.36|18.46|18.38|18.42|18.34|32
1764163560000|2025-11-26 13:26:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1764163620000|2025-11-26 13:27:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764163640000|2025-11-26 13:27:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1764163660000|2025-11-26 13:27:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1764163690000|2025-11-26 13:28:10|||||||||4
1764163770000|2025-11-26 13:29:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|11
1764163790000|2025-11-26 13:29:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1764163800000|2025-11-26 13:30:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|11
1764163810000|2025-11-26 13:30:10|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|1
1764163820000|2025-11-26 13:30:20|18.45|18.37|18.46|18.38|18.46|18.38|18.43|18.35|0
1764163830000|2025-11-26 13:30:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|1
1764163840000|2025-11-26 13:30:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1764163850000|2025-11-26 13:30:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1764163960000|2025-11-26 13:32:40|||||||||16
1764164050000|2025-11-26 13:34:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1764164090000|2025-11-26 13:34:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|10
1764164160000|2025-11-26 13:36:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|10
1764164400000|2025-11-26 13:40:00|||||||||6
1764164430000|2025-11-26 13:40:30|||||||||1
1764164460000|2025-11-26 13:41:00|||||||||16
1764164470000|2025-11-26 13:41:10|||||||||117
1764164490000|2025-11-26 13:41:30|||||||||3
1764164520000|2025-11-26 13:42:00|||||||||16
1764164560000|2025-11-26 13:42:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|14
1764164570000|2025-11-26 13:42:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1764164590000|2025-11-26 13:43:10|18.45|18.37|18.44|18.36|18.45|18.37|18.43|18.35|0
1764164630000|2025-11-26 13:43:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1764164700000|2025-11-26 13:45:00|||||||||5
1764164820000|2025-11-26 13:47:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1764164830000|2025-11-26 13:47:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1764165000000|2025-11-26 13:50:00|||||||||8
1764165190000|2025-11-26 13:53:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1764165200000|2025-11-26 13:53:20|||||||||1
1764165240000|2025-11-26 13:54:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1764165300000|2025-11-26 13:55:00|||||||||1
1764165310000|2025-11-26 13:55:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|43
1764165320000|2025-11-26 13:55:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1764165330000|2025-11-26 13:55:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|3
1764165350000|2025-11-26 13:55:50|||||||||30
1764165370000|2025-11-26 13:56:10|||||||||19
1764165390000|2025-11-26 13:56:30|||||||||1
1764165450000|2025-11-26 13:57:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|2
1764165470000|2025-11-26 13:57:50|||||||||2
1764165500000|2025-11-26 13:58:20|||||||||1
1764165510000|2025-11-26 13:58:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1764165540000|2025-11-26 13:59:00|||||||||2
1764165560000|2025-11-26 13:59:20|||||||||1
1764165610000|2025-11-26 14:00:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1764165630000|2025-11-26 14:00:30|||||||||3
1764165640000|2025-11-26 14:00:40|||||||||3
1764165670000|2025-11-26 14:01:10|18.38|18.3|18.39|18.31|18.41|18.33|18.37|18.29|51
1764165680000|2025-11-26 14:01:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1764165690000|2025-11-26 14:01:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1764165730000|2025-11-26 14:02:10|||||||||1
1764165800000|2025-11-26 14:03:20|||||||||3
1764165810000|2025-11-26 14:03:30|||||||||9
1764165840000|2025-11-26 14:04:00|||||||||16
1764165890000|2025-11-26 14:04:50|||||||||1
1764165900000|2025-11-26 14:05:00|||||||||9
1764165950000|2025-11-26 14:05:50|||||||||50
1764165980000|2025-11-26 14:06:20|||||||||2
1764166060000|2025-11-26 14:07:40|||||||||8
1764166200000|2025-11-26 14:10:00|||||||||6
1764166270000|2025-11-26 14:11:10|||||||||8
1764166280000|2025-11-26 14:11:20|||||||||1
1764166320000|2025-11-26 14:12:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|8
1764166330000|2025-11-26 14:12:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|1
1764166350000|2025-11-26 14:12:30|||||||||4
1764166370000|2025-11-26 14:12:50|||||||||4
1764166380000|2025-11-26 14:13:00|||||||||4
1764166400000|2025-11-26 14:13:20|||||||||3
1764166410000|2025-11-26 14:13:30|||||||||5
1764166420000|2025-11-26 14:13:40|||||||||23
1764166460000|2025-11-26 14:14:20|||||||||4
1764166480000|2025-11-26 14:14:40|||||||||19
1764166490000|2025-11-26 14:14:50|||||||||1
1764166500000|2025-11-26 14:15:00|||||||||20
1764166510000|2025-11-26 14:15:10|||||||||1
1764166520000|2025-11-26 14:15:20|||||||||4
1764166530000|2025-11-26 14:15:30|||||||||13
1764166540000|2025-11-26 14:15:40|||||||||23
1764166550000|2025-11-26 14:15:50|||||||||7
1764166560000|2025-11-26 14:16:00|||||||||3
1764166570000|2025-11-26 14:16:10|||||||||2
1764166580000|2025-11-26 14:16:20|||||||||4
1764166600000|2025-11-26 14:16:40|||||||||5
1764166620000|2025-11-26 14:17:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|32
1764166640000|2025-11-26 14:17:20|||||||||25
1764166650000|2025-11-26 14:17:30|||||||||6
1764166680000|2025-11-26 14:18:00|||||||||3
1764166740000|2025-11-26 14:19:00|||||||||1
1764166800000|2025-11-26 14:20:00|||||||||10
1764166820000|2025-11-26 14:20:20|||||||||1
1764166850000|2025-11-26 14:20:50|||||||||16
1764166880000|2025-11-26 14:21:20|||||||||1
1764166950000|2025-11-26 14:22:30|||||||||9
1764166970000|2025-11-26 14:22:50|||||||||1
1764167030000|2025-11-26 14:23:50|||||||||1
1764167050000|2025-11-26 14:24:10|||||||||2
1764167090000|2025-11-26 14:24:50|||||||||13
1764167100000|2025-11-26 14:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|23
1764167110000|2025-11-26 14:25:10|||||||||3
1764167120000|2025-11-26 14:25:20|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|53
1764167130000|2025-11-26 14:25:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1764167150000|2025-11-26 14:25:50|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1764167170000|2025-11-26 14:26:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|12
1764167180000|2025-11-26 14:26:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|21
1764167220000|2025-11-26 14:27:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|10
1764167240000|2025-11-26 14:27:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1764167250000|2025-11-26 14:27:30|||||||||1
1764167270000|2025-11-26 14:27:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|19
1764167290000|2025-11-26 14:28:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|18
1764167300000|2025-11-26 14:28:20|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|4
1764167310000|2025-11-26 14:28:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1764167320000|2025-11-26 14:28:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1764167330000|2025-11-26 14:28:50|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|8
1764167340000|2025-11-26 14:29:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|14
1764167370000|2025-11-26 14:29:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764167390000|2025-11-26 14:29:50|||||||||1
1764167400000|2025-11-26 14:30:00|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|64
1764167410000|2025-11-26 14:30:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|2
1764167420000|2025-11-26 14:30:20|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|3
1764167450000|2025-11-26 14:30:50|||||||||16
1764167460000|2025-11-26 14:31:00|18.27|18.19|18.25|18.17|18.27|18.19|18.23|18.15|39
1764167470000|2025-11-26 14:31:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1764167480000|2025-11-26 14:31:20|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1764167490000|2025-11-26 14:31:30|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|12
1764167500000|2025-11-26 14:31:40|18.27|18.19|18.25|18.17|18.27|18.19|18.23|18.15|41
1764167510000|2025-11-26 14:31:50|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|13
1764167520000|2025-11-26 14:32:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|89
1764167580000|2025-11-26 14:33:00|||||||||3
1764167610000|2025-11-26 14:33:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|24
1764167620000|2025-11-26 14:33:40|||||||||1
1764167660000|2025-11-26 14:34:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1764167670000|2025-11-26 14:34:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|50
1764167700000|2025-11-26 14:35:00|||||||||4
1764167760000|2025-11-26 14:36:00|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|24
1764167770000|2025-11-26 14:36:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1764167780000|2025-11-26 14:36:20|||||||||2
1764167810000|2025-11-26 14:36:50|||||||||4
1764167830000|2025-11-26 14:37:10|||||||||3
1764167840000|2025-11-26 14:37:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|7
1764167850000|2025-11-26 14:37:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1764167860000|2025-11-26 14:37:40|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|19
1764167870000|2025-11-26 14:37:50|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|4
1764167880000|2025-11-26 14:38:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|3
1764167900000|2025-11-26 14:38:20|||||||||7
1764167910000|2025-11-26 14:38:30|||||||||4
1764167920000|2025-11-26 14:38:40|||||||||17
1764167990000|2025-11-26 14:39:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1764168000000|2025-11-26 14:40:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1764168060000|2025-11-26 14:41:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|14
1764168070000|2025-11-26 14:41:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1764168080000|2025-11-26 14:41:20|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1764168100000|2025-11-26 14:41:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1764168120000|2025-11-26 14:42:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1764168130000|2025-11-26 14:42:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1764168170000|2025-11-26 14:42:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764168180000|2025-11-26 14:43:00|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|46
1764168190000|2025-11-26 14:43:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|36
1764168220000|2025-11-26 14:43:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1764168230000|2025-11-26 14:43:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1764168240000|2025-11-26 14:44:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|2
1764168250000|2025-11-26 14:44:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|60
1764168270000|2025-11-26 14:44:30|||||||||16
1764168280000|2025-11-26 14:44:40|||||||||11
1764168290000|2025-11-26 14:44:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1764168300000|2025-11-26 14:45:00|||||||||10
1764168340000|2025-11-26 14:45:40|||||||||1
1764168360000|2025-11-26 14:46:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|78
1764168370000|2025-11-26 14:46:10|||||||||2
1764168380000|2025-11-26 14:46:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1764168390000|2025-11-26 14:46:30|||||||||20
1764168410000|2025-11-26 14:46:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|40
1764168420000|2025-11-26 14:47:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|450
1764168430000|2025-11-26 14:47:10|||||||||26
1764168450000|2025-11-26 14:47:30|18.19|18.11|18.19|18.11|18.22|18.14|18.19|18.11|2
1764168470000|2025-11-26 14:47:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|6
1764168480000|2025-11-26 14:48:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1764168510000|2025-11-26 14:48:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1764168520000|2025-11-26 14:48:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|66
1764168550000|2025-11-26 14:49:10|||||||||2
1764168560000|2025-11-26 14:49:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|5
1764168570000|2025-11-26 14:49:30|||||||||2
1764168580000|2025-11-26 14:49:40|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|94
1764168590000|2025-11-26 14:49:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1764168600000|2025-11-26 14:50:00|18.19|18.11|18.22|18.14|18.23|18.15|18.19|18.11|54
1764168610000|2025-11-26 14:50:10|18.21|18.13|18.22|18.14|18.23|18.15|18.21|18.13|3
1764168620000|2025-11-26 14:50:20|18.2|18.12|18.22|18.14|18.23|18.15|18.2|18.12|163
1764168640000|2025-11-26 14:50:40|||||||||5
1764168660000|2025-11-26 14:51:00|||||||||2
1764168670000|2025-11-26 14:51:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1764168680000|2025-11-26 14:51:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|15
1764168690000|2025-11-26 14:51:30|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|1
1764168720000|2025-11-26 14:52:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|8
1764168730000|2025-11-26 14:52:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764168740000|2025-11-26 14:52:20|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|2
1764168750000|2025-11-26 14:52:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1764168760000|2025-11-26 14:52:40|||||||||10
1764168780000|2025-11-26 14:53:00|||||||||3
1764168790000|2025-11-26 14:53:10|||||||||4
1764168810000|2025-11-26 14:53:30|||||||||1
1764168820000|2025-11-26 14:53:40|||||||||4
1764168830000|2025-11-26 14:53:50|||||||||4
1764168840000|2025-11-26 14:54:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1764168850000|2025-11-26 14:54:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764168870000|2025-11-26 14:54:30|||||||||7
1764168890000|2025-11-26 14:54:50|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|200
1764168900000|2025-11-26 14:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|33
1764168910000|2025-11-26 14:55:10|||||||||35
1764168920000|2025-11-26 14:55:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|1
1764168930000|2025-11-26 14:55:30|||||||||2
1764168950000|2025-11-26 14:55:50|||||||||4
1764168960000|2025-11-26 14:56:00|||||||||1
1764168980000|2025-11-26 14:56:20|||||||||4
1764168990000|2025-11-26 14:56:30|||||||||2
1764169020000|2025-11-26 14:57:00|||||||||6
1764169050000|2025-11-26 14:57:30|||||||||2
1764169060000|2025-11-26 14:57:40|||||||||4
1764169080000|2025-11-26 14:58:00|||||||||1
1764169100000|2025-11-26 14:58:20|||||||||4
1764169110000|2025-11-26 14:58:30|||||||||2
1764169120000|2025-11-26 14:58:40|||||||||1
1764169140000|2025-11-26 14:59:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|130
1764169150000|2025-11-26 14:59:10|||||||||1
1764169160000|2025-11-26 14:59:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|11
1764169170000|2025-11-26 14:59:30|||||||||1
1764169180000|2025-11-26 14:59:40|||||||||5
1764169190000|2025-11-26 14:59:50|||||||||197
1764169200000|2025-11-26 15:00:00|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|0
1764169210000|2025-11-26 15:00:10|||||||||19
1764169220000|2025-11-26 15:00:20|||||||||1
1764169250000|2025-11-26 15:00:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1764169260000|2025-11-26 15:01:00|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|36
1764169280000|2025-11-26 15:01:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1764169290000|2025-11-26 15:01:30|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|16
1764169300000|2025-11-26 15:01:40|18.31|18.23|18.33|18.25|18.33|18.25|18.3|18.22|0
1764169310000|2025-11-26 15:01:50|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|1
1764169320000|2025-11-26 15:02:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1764169330000|2025-11-26 15:02:10|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|5
1764169340000|2025-11-26 15:02:20|||||||||1
1764169370000|2025-11-26 15:02:50|||||||||6
1764169400000|2025-11-26 15:03:20|||||||||5
1764169430000|2025-11-26 15:03:50|||||||||3
1764169440000|2025-11-26 15:04:00|||||||||4
1764169460000|2025-11-26 15:04:20|||||||||1
1764169470000|2025-11-26 15:04:30|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|27
1764169480000|2025-11-26 15:04:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|2
1764169490000|2025-11-26 15:04:50|||||||||2
1764169500000|2025-11-26 15:05:00|||||||||3
1764169550000|2025-11-26 15:05:50|||||||||1
1764169570000|2025-11-26 15:06:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|11
1764169580000|2025-11-26 15:06:20|||||||||2
1764169600000|2025-11-26 15:06:40|||||||||1
1764169620000|2025-11-26 15:07:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|17
1764169650000|2025-11-26 15:07:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|21
1764169670000|2025-11-26 15:07:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|8
1764169680000|2025-11-26 15:08:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1764169690000|2025-11-26 15:08:10|||||||||2
1764169720000|2025-11-26 15:08:40|||||||||2
1764169750000|2025-11-26 15:09:10|||||||||1
1764169780000|2025-11-26 15:09:40|||||||||3
1764169790000|2025-11-26 15:09:50|||||||||20
1764169800000|2025-11-26 15:10:00|||||||||1
1764169820000|2025-11-26 15:10:20|||||||||2
1764169840000|2025-11-26 15:10:40|||||||||2
1764169850000|2025-11-26 15:10:50|||||||||1
1764169860000|2025-11-26 15:11:00|||||||||1
1764169880000|2025-11-26 15:11:20|||||||||2
1764169900000|2025-11-26 15:11:40|||||||||4
1764169910000|2025-11-26 15:11:50|||||||||1
1764169930000|2025-11-26 15:12:10|||||||||2
1764169940000|2025-11-26 15:12:20|||||||||12
1764169950000|2025-11-26 15:12:30|||||||||1
1764169960000|2025-11-26 15:12:40|||||||||8
1764169970000|2025-11-26 15:12:50|||||||||2
1764169980000|2025-11-26 15:13:00|||||||||1
1764169990000|2025-11-26 15:13:10|||||||||2
1764170000000|2025-11-26 15:13:20|||||||||2
1764170010000|2025-11-26 15:13:30|||||||||1
1764170020000|2025-11-26 15:13:40|||||||||1
1764170030000|2025-11-26 15:13:50|||||||||2
1764170050000|2025-11-26 15:14:10|||||||||2
1764170060000|2025-11-26 15:14:20|||||||||18
1764170070000|2025-11-26 15:14:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|48
1764170080000|2025-11-26 15:14:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1764170090000|2025-11-26 15:14:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1764170100000|2025-11-26 15:15:00|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|10
1764170120000|2025-11-26 15:15:20|||||||||1
1764170130000|2025-11-26 15:15:30|||||||||2
1764170140000|2025-11-26 15:15:40|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|5
1764170150000|2025-11-26 15:15:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1764170160000|2025-11-26 15:16:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|2
1764170170000|2025-11-26 15:16:10|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|0
1764170180000|2025-11-26 15:16:20|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|3
1764170190000|2025-11-26 15:16:30|||||||||2
1764170210000|2025-11-26 15:16:50|||||||||1
1764170220000|2025-11-26 15:17:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|3
1764170230000|2025-11-26 15:17:10|||||||||1
1764170240000|2025-11-26 15:17:20|||||||||1
1764170250000|2025-11-26 15:17:30|||||||||3
1764170260000|2025-11-26 15:17:40|||||||||151
1764170280000|2025-11-26 15:18:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1764170290000|2025-11-26 15:18:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|21
1764170300000|2025-11-26 15:18:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764170310000|2025-11-26 15:18:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|9
1764170320000|2025-11-26 15:18:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|2
1764170330000|2025-11-26 15:18:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1764170340000|2025-11-26 15:19:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|2
1764170350000|2025-11-26 15:19:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1764170360000|2025-11-26 15:19:20|||||||||1
1764170370000|2025-11-26 15:19:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1764170390000|2025-11-26 15:19:50|||||||||1
1764170400000|2025-11-26 15:20:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|8
1764170430000|2025-11-26 15:20:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764170440000|2025-11-26 15:20:40|||||||||1
1764170450000|2025-11-26 15:20:50|||||||||2
1764170470000|2025-11-26 15:21:10|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|16
1764170480000|2025-11-26 15:21:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764170490000|2025-11-26 15:21:30|||||||||7
1764170520000|2025-11-26 15:22:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|2
1764170530000|2025-11-26 15:22:10|||||||||2
1764170550000|2025-11-26 15:22:30|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1764170560000|2025-11-26 15:22:40|||||||||16
1764170580000|2025-11-26 15:23:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|79
1764170600000|2025-11-26 15:23:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1764170610000|2025-11-26 15:23:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|8
1764170620000|2025-11-26 15:23:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1764170640000|2025-11-26 15:24:00|||||||||3
1764170670000|2025-11-26 15:24:30|||||||||2
1764170690000|2025-11-26 15:24:50|||||||||1
1764170700000|2025-11-26 15:25:00|||||||||1
1764170720000|2025-11-26 15:25:20|||||||||2
1764170740000|2025-11-26 15:25:40|||||||||1
1764170750000|2025-11-26 15:25:50|||||||||1
1764170760000|2025-11-26 15:26:00|||||||||1
1764170770000|2025-11-26 15:26:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1764170790000|2025-11-26 15:26:30|||||||||34
1764170800000|2025-11-26 15:26:40|||||||||1
1764170810000|2025-11-26 15:26:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|53
1764170820000|2025-11-26 15:27:00|||||||||2
1764170830000|2025-11-26 15:27:10|||||||||1
1764170840000|2025-11-26 15:27:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1764170870000|2025-11-26 15:27:50|||||||||3
1764170890000|2025-11-26 15:28:10|||||||||1
1764170920000|2025-11-26 15:28:40|||||||||2
1764170930000|2025-11-26 15:28:50|||||||||1
1764170940000|2025-11-26 15:29:00|||||||||5
1764170970000|2025-11-26 15:29:30|||||||||2
1764170990000|2025-11-26 15:29:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|6
1764171000000|2025-11-26 15:30:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|28
1764171040000|2025-11-26 15:30:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|17
1764171050000|2025-11-26 15:30:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|1
1764171060000|2025-11-26 15:31:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|12
1764171110000|2025-11-26 15:31:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1764171150000|2025-11-26 15:32:30|||||||||1
1764171170000|2025-11-26 15:32:50|||||||||1
1764171190000|2025-11-26 15:33:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|34
1764171200000|2025-11-26 15:33:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764171210000|2025-11-26 15:33:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1764171240000|2025-11-26 15:34:00|||||||||1
1764171290000|2025-11-26 15:34:50|||||||||4
1764171300000|2025-11-26 15:35:00|||||||||1
1764171330000|2025-11-26 15:35:30|||||||||1
1764171350000|2025-11-26 15:35:50|||||||||2
1764171410000|2025-11-26 15:36:50|||||||||2
1764171420000|2025-11-26 15:37:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|126
1764171430000|2025-11-26 15:37:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|34
1764171460000|2025-11-26 15:37:40|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|2
1764171470000|2025-11-26 15:37:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1764171530000|2025-11-26 15:38:50|||||||||1
1764171580000|2025-11-26 15:39:40|||||||||16
1764171590000|2025-11-26 15:39:50|||||||||1
1764171600000|2025-11-26 15:40:00|||||||||9
1764171650000|2025-11-26 15:40:50|||||||||1
1764171660000|2025-11-26 15:41:00|||||||||2
1764171710000|2025-11-26 15:41:50|||||||||2
1764171760000|2025-11-26 15:42:40|||||||||1
1764171770000|2025-11-26 15:42:50|||||||||2
1764171800000|2025-11-26 15:43:20|||||||||3
1764171830000|2025-11-26 15:43:50|||||||||3
1764171850000|2025-11-26 15:44:10|||||||||1
1764171870000|2025-11-26 15:44:30|||||||||3
1764171880000|2025-11-26 15:44:40|||||||||16
1764171890000|2025-11-26 15:44:50|||||||||1
1764171900000|2025-11-26 15:45:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|138
1764171910000|2025-11-26 15:45:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764171930000|2025-11-26 15:45:30|||||||||1
1764171990000|2025-11-26 15:46:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1764172010000|2025-11-26 15:46:50|||||||||1
1764172030000|2025-11-26 15:47:10|||||||||1
1764172060000|2025-11-26 15:47:40|||||||||1
1764172070000|2025-11-26 15:47:50|||||||||1
1764172100000|2025-11-26 15:48:20|||||||||1
1764172130000|2025-11-26 15:48:50|||||||||2
1764172190000|2025-11-26 15:49:50|||||||||3
1764172250000|2025-11-26 15:50:50|||||||||2
1764172310000|2025-11-26 15:51:50|||||||||17
1764172360000|2025-11-26 15:52:40|||||||||17
1764172370000|2025-11-26 15:52:50|||||||||1
1764172400000|2025-11-26 15:53:20|||||||||2
1764172430000|2025-11-26 15:53:50|||||||||1
1764172440000|2025-11-26 15:54:00|||||||||1
1764172450000|2025-11-26 15:54:10|||||||||1
1764172480000|2025-11-26 15:54:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|183
1764172490000|2025-11-26 15:54:50|||||||||2
1764172500000|2025-11-26 15:55:00|||||||||9
1764172530000|2025-11-26 15:55:30|||||||||2
1764172540000|2025-11-26 15:55:40|||||||||1
1764172550000|2025-11-26 15:55:50|||||||||2
1764172560000|2025-11-26 15:56:00|||||||||1
1764172570000|2025-11-26 15:56:10|||||||||1
1764172590000|2025-11-26 15:56:30|||||||||18
1764172610000|2025-11-26 15:56:50|||||||||2
1764172630000|2025-11-26 15:57:10|||||||||1
1764172640000|2025-11-26 15:57:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|54
1764172650000|2025-11-26 15:57:30|||||||||5
1764172670000|2025-11-26 15:57:50|||||||||2
1764172680000|2025-11-26 15:58:00|||||||||1
1764172700000|2025-11-26 15:58:20|||||||||25
1764172710000|2025-11-26 15:58:30|||||||||1
1764172730000|2025-11-26 15:58:50|||||||||2
1764172740000|2025-11-26 15:59:00|||||||||1
1764172750000|2025-11-26 15:59:10|||||||||1
1764172760000|2025-11-26 15:59:20|||||||||1
1764172770000|2025-11-26 15:59:30|||||||||1
1764172780000|2025-11-26 15:59:40|||||||||1
1764172790000|2025-11-26 15:59:50|||||||||12
1764172800000|2025-11-26 16:00:00|||||||||8
1764172810000|2025-11-26 16:00:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|98
1764172820000|2025-11-26 16:00:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1764172840000|2025-11-26 16:00:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|9
1764172910000|2025-11-26 16:01:50|||||||||1
1764172930000|2025-11-26 16:02:10|||||||||16
1764172940000|2025-11-26 16:02:20|||||||||2
1764172950000|2025-11-26 16:02:30|||||||||1
1764172970000|2025-11-26 16:02:50|||||||||1
1764173000000|2025-11-26 16:03:20|||||||||2
1764173010000|2025-11-26 16:03:30|||||||||2
1764173020000|2025-11-26 16:03:40|||||||||3
1764173030000|2025-11-26 16:03:50|||||||||2
1764173040000|2025-11-26 16:04:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1764173050000|2025-11-26 16:04:10|||||||||4
1764173070000|2025-11-26 16:04:30|||||||||2
1764173080000|2025-11-26 16:04:40|||||||||2
1764173090000|2025-11-26 16:04:50|||||||||5
1764173100000|2025-11-26 16:05:00|||||||||10
1764173110000|2025-11-26 16:05:10|||||||||22
1764173120000|2025-11-26 16:05:20|||||||||3
1764173130000|2025-11-26 16:05:30|||||||||7
1764173140000|2025-11-26 16:05:40|||||||||3
1764173150000|2025-11-26 16:05:50|||||||||3
1764173160000|2025-11-26 16:06:00|||||||||43
1764173170000|2025-11-26 16:06:10|||||||||3
1764173180000|2025-11-26 16:06:20|||||||||2
1764173190000|2025-11-26 16:06:30|||||||||2
1764173200000|2025-11-26 16:06:40|||||||||2
1764173210000|2025-11-26 16:06:50|||||||||3
1764173220000|2025-11-26 16:07:00|||||||||3
1764173230000|2025-11-26 16:07:10|||||||||22
1764173270000|2025-11-26 16:07:50|||||||||3
1764173280000|2025-11-26 16:08:00|||||||||22
1764173310000|2025-11-26 16:08:30|||||||||1
1764173330000|2025-11-26 16:08:50|||||||||21
1764173340000|2025-11-26 16:09:00|||||||||35
1764173350000|2025-11-26 16:09:10|||||||||1
1764173390000|2025-11-26 16:09:50|||||||||4
1764173400000|2025-11-26 16:10:00|||||||||36
1764173420000|2025-11-26 16:10:20|||||||||16
1764173440000|2025-11-26 16:10:40|||||||||1
1764173450000|2025-11-26 16:10:50|||||||||1
1764173460000|2025-11-26 16:11:00|||||||||1
1764173470000|2025-11-26 16:11:10|||||||||25
1764173490000|2025-11-26 16:11:30|||||||||20
1764173500000|2025-11-26 16:11:40|||||||||1
1764173510000|2025-11-26 16:11:50|||||||||1
1764173530000|2025-11-26 16:12:10|||||||||21
1764173570000|2025-11-26 16:12:50|||||||||1
1764173580000|2025-11-26 16:13:00|||||||||24
1764173600000|2025-11-26 16:13:20|||||||||1
1764173610000|2025-11-26 16:13:30|||||||||3
1764173620000|2025-11-26 16:13:40|||||||||20
1764173630000|2025-11-26 16:13:50|||||||||22
1764173690000|2025-11-26 16:14:50|||||||||23
1764173700000|2025-11-26 16:15:00|||||||||3
1764173740000|2025-11-26 16:15:40|||||||||22
1764173750000|2025-11-26 16:15:50|||||||||2
1764173760000|2025-11-26 16:16:00|||||||||7
1764173770000|2025-11-26 16:16:10|||||||||1
1764173780000|2025-11-26 16:16:20|||||||||1
1764173790000|2025-11-26 16:16:30|||||||||18
1764173800000|2025-11-26 16:16:40|||||||||23
1764173810000|2025-11-26 16:16:50|||||||||1
1764173820000|2025-11-26 16:17:00|||||||||2
1764173830000|2025-11-26 16:17:10|||||||||7
1764173840000|2025-11-26 16:17:20|||||||||1
1764173850000|2025-11-26 16:17:30|||||||||21
1764173860000|2025-11-26 16:17:40|||||||||1
1764173870000|2025-11-26 16:17:50|||||||||3
1764173880000|2025-11-26 16:18:00|||||||||1
1764173890000|2025-11-26 16:18:10|||||||||5
1764173900000|2025-11-26 16:18:20|||||||||28
1764173910000|2025-11-26 16:18:30|||||||||1
1764173930000|2025-11-26 16:18:50|||||||||4
1764173940000|2025-11-26 16:19:00|||||||||1
1764173950000|2025-11-26 16:19:10|||||||||1
1764173960000|2025-11-26 16:19:20|||||||||7
1764173970000|2025-11-26 16:19:30|||||||||28
1764173980000|2025-11-26 16:19:40|||||||||1
1764173990000|2025-11-26 16:19:50|||||||||5
1764174000000|2025-11-26 16:20:00|||||||||2
1764174010000|2025-11-26 16:20:10|||||||||3
1764174030000|2025-11-26 16:20:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|26
1764174040000|2025-11-26 16:20:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1764174050000|2025-11-26 16:20:50|||||||||1
1764174060000|2025-11-26 16:21:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1764174070000|2025-11-26 16:21:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764174080000|2025-11-26 16:21:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764174090000|2025-11-26 16:21:30|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|5
1764174110000|2025-11-26 16:21:50|||||||||2
1764174120000|2025-11-26 16:22:00|||||||||280
1764174140000|2025-11-26 16:22:20|||||||||1
1764174150000|2025-11-26 16:22:30|||||||||26
1764174160000|2025-11-26 16:22:40|||||||||6
1764174170000|2025-11-26 16:22:50|||||||||5
1764174190000|2025-11-26 16:23:10|||||||||3
1764174210000|2025-11-26 16:23:30|||||||||28
1764174220000|2025-11-26 16:23:40|||||||||16
1764174230000|2025-11-26 16:23:50|||||||||6
1764174240000|2025-11-26 16:24:00|||||||||4
1764174260000|2025-11-26 16:24:20|||||||||3
1764174270000|2025-11-26 16:24:30|||||||||20
1764174290000|2025-11-26 16:24:50|||||||||9
1764174310000|2025-11-26 16:25:10|||||||||2
1764174320000|2025-11-26 16:25:20|||||||||27
1764174340000|2025-11-26 16:25:40|||||||||4
1764174350000|2025-11-26 16:25:50|||||||||2
1764174360000|2025-11-26 16:26:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|7
1764174370000|2025-11-26 16:26:10|||||||||1
1764174380000|2025-11-26 16:26:20|||||||||1
1764174390000|2025-11-26 16:26:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|27
1764174400000|2025-11-26 16:26:40|||||||||1
1764174410000|2025-11-26 16:26:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|30
1764174420000|2025-11-26 16:27:00|||||||||2
1764174430000|2025-11-26 16:27:10|||||||||9
1764174440000|2025-11-26 16:27:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|16
1764174460000|2025-11-26 16:27:40|||||||||2
1764174470000|2025-11-26 16:27:50|||||||||2
1764174480000|2025-11-26 16:28:00|||||||||2
1764174490000|2025-11-26 16:28:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|50
1764174500000|2025-11-26 16:28:20|||||||||3
1764174520000|2025-11-26 16:28:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1764174530000|2025-11-26 16:28:50|||||||||4
1764174550000|2025-11-26 16:29:10|||||||||27
1764174560000|2025-11-26 16:29:20|||||||||19
1764174570000|2025-11-26 16:29:30|||||||||1
1764174580000|2025-11-26 16:29:40|||||||||1
1764174590000|2025-11-26 16:29:50|||||||||36
1764174600000|2025-11-26 16:30:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|37
1764174610000|2025-11-26 16:30:10|||||||||1
1764174640000|2025-11-26 16:30:40|||||||||40
1764174710000|2025-11-26 16:31:50|||||||||50
1764174790000|2025-11-26 16:33:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764174800000|2025-11-26 16:33:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1764174880000|2025-11-26 16:34:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764174900000|2025-11-26 16:35:00|||||||||6
1764175060000|2025-11-26 16:37:40|||||||||1
1764175110000|2025-11-26 16:38:30|||||||||16
1764175120000|2025-11-26 16:38:40|||||||||1
1764175150000|2025-11-26 16:39:10|||||||||1
1764175180000|2025-11-26 16:39:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|108
1764175190000|2025-11-26 16:39:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1764175240000|2025-11-26 16:40:40|||||||||2
1764175260000|2025-11-26 16:41:00|||||||||1
1764175310000|2025-11-26 16:41:50|||||||||1
1764175320000|2025-11-26 16:42:00|||||||||9
1764175370000|2025-11-26 16:42:50|||||||||3
1764175380000|2025-11-26 16:43:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|76
1764175480000|2025-11-26 16:44:40|||||||||1
1764175500000|2025-11-26 16:45:00|||||||||9
1764175570000|2025-11-26 16:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|67
1764175630000|2025-11-26 16:47:10|||||||||1
1764175650000|2025-11-26 16:47:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|9
1764175660000|2025-11-26 16:47:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|3
1764175680000|2025-11-26 16:48:00|||||||||19
1764175690000|2025-11-26 16:48:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1764175720000|2025-11-26 16:48:40|||||||||1
1764175750000|2025-11-26 16:49:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764175760000|2025-11-26 16:49:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764175770000|2025-11-26 16:49:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764175790000|2025-11-26 16:49:50|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|1
1764175800000|2025-11-26 16:50:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764175810000|2025-11-26 16:50:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764175820000|2025-11-26 16:50:20|||||||||1
1764175870000|2025-11-26 16:51:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1764175910000|2025-11-26 16:51:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764175930000|2025-11-26 16:52:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|10
1764175980000|2025-11-26 16:53:00|||||||||6
1764176020000|2025-11-26 16:53:40|||||||||1
1764176030000|2025-11-26 16:53:50|||||||||2
1764176080000|2025-11-26 16:54:40|||||||||1
1764176100000|2025-11-26 16:55:00|||||||||7
1764176150000|2025-11-26 16:55:50|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|13
1764176160000|2025-11-26 16:56:00|18.12|18.04|18.14|18.06|18.16|18.08|18.12|18.04|19
1764176170000|2025-11-26 16:56:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|82
1764176180000|2025-11-26 16:56:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|29
1764176190000|2025-11-26 16:56:30|||||||||58
1764176200000|2025-11-26 16:56:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764176210000|2025-11-26 16:56:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764176300000|2025-11-26 16:58:20|||||||||5
1764176340000|2025-11-26 16:59:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764176350000|2025-11-26 16:59:10|||||||||1
1764176360000|2025-11-26 16:59:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764176370000|2025-11-26 16:59:30|||||||||1
1764176390000|2025-11-26 16:59:50|||||||||12
1764176400000|2025-11-26 17:00:00|||||||||9
1764176590000|2025-11-26 17:03:10|||||||||1
1764176680000|2025-11-26 17:04:40|||||||||1
1764176700000|2025-11-26 17:05:00|||||||||8
1764176730000|2025-11-26 17:05:30|||||||||1
1764176790000|2025-11-26 17:06:30|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764176800000|2025-11-26 17:06:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764176840000|2025-11-26 17:07:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764176880000|2025-11-26 17:08:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764176890000|2025-11-26 17:08:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1764176910000|2025-11-26 17:08:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764176940000|2025-11-26 17:09:00|||||||||1
1764176960000|2025-11-26 17:09:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764176970000|2025-11-26 17:09:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1764176980000|2025-11-26 17:09:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764177000000|2025-11-26 17:10:00|18.14|18.06|18.12|18.04|18.14|18.06|18.11|18.03|8
1764177010000|2025-11-26 17:10:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764177040000|2025-11-26 17:10:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1764177070000|2025-11-26 17:11:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1764177130000|2025-11-26 17:12:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764177140000|2025-11-26 17:12:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764177180000|2025-11-26 17:13:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764177190000|2025-11-26 17:13:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764177260000|2025-11-26 17:14:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764177480000|2025-11-26 17:18:00|||||||||1
1764177500000|2025-11-26 17:18:20|||||||||1
1764177580000|2025-11-26 17:19:40|||||||||1
1764177670000|2025-11-26 17:21:10|||||||||1
1764177690000|2025-11-26 17:21:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1764177760000|2025-11-26 17:22:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1764177780000|2025-11-26 17:23:00|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1764177870000|2025-11-26 17:24:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764177900000|2025-11-26 17:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764178140000|2025-11-26 17:29:00|||||||||1
1764178150000|2025-11-26 17:29:10|||||||||1
1764178160000|2025-11-26 17:29:20|||||||||1
1764178200000|2025-11-26 17:30:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|11
1764178210000|2025-11-26 17:30:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764178280000|2025-11-26 17:31:20|||||||||1
1764178300000|2025-11-26 17:31:40|18.08|18|18.08|18|18.08|18|18.08|18|16
1764178310000|2025-11-26 17:31:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764178320000|2025-11-26 17:32:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1764178350000|2025-11-26 17:32:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764178360000|2025-11-26 17:32:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764178410000|2025-11-26 17:33:30|18.08|18|18.08|18|18.08|18|18.08|18|4
1764178420000|2025-11-26 17:33:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764178430000|2025-11-26 17:33:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1764178450000|2025-11-26 17:34:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1764178800000|2025-11-26 17:40:00|||||||||1
1764178810000|2025-11-26 17:40:10|||||||||1
1764178930000|2025-11-26 17:42:10|||||||||1
1764179020000|2025-11-26 17:43:40|||||||||2
1764179060000|2025-11-26 17:44:20|||||||||1
1764179100000|2025-11-26 17:45:00|||||||||1
1764179140000|2025-11-26 17:45:40|||||||||1
1764179340000|2025-11-26 17:49:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1764179360000|2025-11-26 17:49:20|||||||||1
1764179390000|2025-11-26 17:49:50|||||||||1
1764179460000|2025-11-26 17:51:00|||||||||1
1764179670000|2025-11-26 17:54:30|||||||||1
1764179700000|2025-11-26 17:55:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|37
1764179710000|2025-11-26 17:55:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1764179730000|2025-11-26 17:55:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1764179770000|2025-11-26 17:56:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764179910000|2025-11-26 17:58:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764179990000|2025-11-26 17:59:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|5
1764180000000|2025-11-26 18:00:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764180020000|2025-11-26 18:00:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764180040000|2025-11-26 18:00:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764180140000|2025-11-26 18:02:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764180440000|2025-11-26 18:07:20|||||||||5
1764180550000|2025-11-26 18:09:10|18.11|18.03|18.14|18.06|18.18|18.1|18.11|18.03|15
1764180560000|2025-11-26 18:09:20|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|0
1764180570000|2025-11-26 18:09:30|18.19|18.11|18.18|18.1|18.19|18.11|18.15|18.07|0
1764180580000|2025-11-26 18:09:40|18.19|18.11|18.18|18.1|18.19|18.11|18.16|18.08|2
1764180590000|2025-11-26 18:09:50|18.16|18.08|18.15|18.07|18.17|18.09|18.14|18.06|0
1764180600000|2025-11-26 18:10:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1764180610000|2025-11-26 18:10:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1764180620000|2025-11-26 18:10:20|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1764180640000|2025-11-26 18:10:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764180650000|2025-11-26 18:10:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764180670000|2025-11-26 18:11:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764180680000|2025-11-26 18:11:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764180690000|2025-11-26 18:11:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764180700000|2025-11-26 18:11:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1764180710000|2025-11-26 18:11:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764180730000|2025-11-26 18:12:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1764180750000|2025-11-26 18:12:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764180760000|2025-11-26 18:12:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764180770000|2025-11-26 18:12:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764180780000|2025-11-26 18:13:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764180790000|2025-11-26 18:13:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1764180810000|2025-11-26 18:13:30|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|0
1764180820000|2025-11-26 18:13:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764180850000|2025-11-26 18:14:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764180940000|2025-11-26 18:15:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764180950000|2025-11-26 18:15:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764180970000|2025-11-26 18:16:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764180980000|2025-11-26 18:16:20|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1764180990000|2025-11-26 18:16:30|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|0
1764181000000|2025-11-26 18:16:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764181020000|2025-11-26 18:17:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764181040000|2025-11-26 18:17:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764181050000|2025-11-26 18:17:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764181060000|2025-11-26 18:17:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764181090000|2025-11-26 18:18:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764181240000|2025-11-26 18:20:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764181280000|2025-11-26 18:21:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1764181290000|2025-11-26 18:21:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764181340000|2025-11-26 18:22:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764181470000|2025-11-26 18:24:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1764181490000|2025-11-26 18:24:50|18.08|18|18.08|18|18.08|18|18.08|18|2
1764181500000|2025-11-26 18:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764181510000|2025-11-26 18:25:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1764181610000|2025-11-26 18:26:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1764181620000|2025-11-26 18:27:00|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1764181680000|2025-11-26 18:28:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764181700000|2025-11-26 18:28:20|||||||||4
1764181730000|2025-11-26 18:28:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1764181870000|2025-11-26 18:31:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764181940000|2025-11-26 18:32:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764182000000|2025-11-26 18:33:20|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|3
1764182010000|2025-11-26 18:33:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764182020000|2025-11-26 18:33:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764182030000|2025-11-26 18:33:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764182040000|2025-11-26 18:34:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1764182050000|2025-11-26 18:34:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182080000|2025-11-26 18:34:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764182220000|2025-11-26 18:37:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|3
1764182230000|2025-11-26 18:37:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182250000|2025-11-26 18:37:30|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1764182280000|2025-11-26 18:38:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182290000|2025-11-26 18:38:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1764182300000|2025-11-26 18:38:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764182310000|2025-11-26 18:38:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182320000|2025-11-26 18:38:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764182360000|2025-11-26 18:39:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182390000|2025-11-26 18:39:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764182400000|2025-11-26 18:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182440000|2025-11-26 18:40:40|||||||||1
1764182500000|2025-11-26 18:41:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764182530000|2025-11-26 18:42:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764182540000|2025-11-26 18:42:20|||||||||1
1764182640000|2025-11-26 18:44:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|4
1764182660000|2025-11-26 18:44:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764182770000|2025-11-26 18:46:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1764182800000|2025-11-26 18:46:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764182880000|2025-11-26 18:48:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764182890000|2025-11-26 18:48:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764182900000|2025-11-26 18:48:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764182920000|2025-11-26 18:48:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764182940000|2025-11-26 18:49:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764182980000|2025-11-26 18:49:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1764183060000|2025-11-26 18:51:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183070000|2025-11-26 18:51:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764183080000|2025-11-26 18:51:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1764183120000|2025-11-26 18:52:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764183130000|2025-11-26 18:52:10|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1764183140000|2025-11-26 18:52:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1764183170000|2025-11-26 18:52:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183180000|2025-11-26 18:53:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764183200000|2025-11-26 18:53:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183210000|2025-11-26 18:53:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764183230000|2025-11-26 18:53:50|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1764183250000|2025-11-26 18:54:10|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1764183270000|2025-11-26 18:54:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183300000|2025-11-26 18:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764183420000|2025-11-26 18:57:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183490000|2025-11-26 18:58:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1764183520000|2025-11-26 18:58:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764183530000|2025-11-26 18:58:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1764183560000|2025-11-26 18:59:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183600000|2025-11-26 19:00:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764183620000|2025-11-26 19:00:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1764183650000|2025-11-26 19:00:50|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1764183660000|2025-11-26 19:01:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183680000|2025-11-26 19:01:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1764183760000|2025-11-26 19:02:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|16
1764183780000|2025-11-26 19:03:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764183790000|2025-11-26 19:03:10|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1764183800000|2025-11-26 19:03:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764183820000|2025-11-26 19:03:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1764183830000|2025-11-26 19:03:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764183850000|2025-11-26 19:04:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764183860000|2025-11-26 19:04:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764183960000|2025-11-26 19:06:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764184030000|2025-11-26 19:07:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764184070000|2025-11-26 19:07:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764184080000|2025-11-26 19:08:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764184090000|2025-11-26 19:08:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764184200000|2025-11-26 19:10:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764184230000|2025-11-26 19:10:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764184330000|2025-11-26 19:12:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764184340000|2025-11-26 19:12:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764184380000|2025-11-26 19:13:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1764184390000|2025-11-26 19:13:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764184420000|2025-11-26 19:13:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1764184440000|2025-11-26 19:14:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|3
1764184550000|2025-11-26 19:15:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|3
1764184560000|2025-11-26 19:16:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764184790000|2025-11-26 19:19:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|74
1764184810000|2025-11-26 19:20:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764184820000|2025-11-26 19:20:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764184890000|2025-11-26 19:21:30|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1764184900000|2025-11-26 19:21:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764184930000|2025-11-26 19:22:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764184940000|2025-11-26 19:22:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764185040000|2025-11-26 19:24:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764185300000|2025-11-26 19:28:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|4
1764185310000|2025-11-26 19:28:30|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|3
1764185320000|2025-11-26 19:28:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|7
1764185330000|2025-11-26 19:28:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|14
1764185340000|2025-11-26 19:29:00|||||||||7
1764185400000|2025-11-26 19:30:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|5
1764185500000|2025-11-26 19:31:40|||||||||50
1764185720000|2025-11-26 19:35:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1764185770000|2025-11-26 19:36:10|||||||||16
1764185850000|2025-11-26 19:37:30|||||||||2
1764185890000|2025-11-26 19:38:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|2
1764186070000|2025-11-26 19:41:10|||||||||12
1764186150000|2025-11-26 19:42:30|||||||||1
1764186170000|2025-11-26 19:42:50|||||||||48
1764186200000|2025-11-26 19:43:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764186210000|2025-11-26 19:43:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1764186220000|2025-11-26 19:43:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764186240000|2025-11-26 19:44:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1764186470000|2025-11-26 19:47:50|||||||||1
1764186590000|2025-11-26 19:49:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764186600000|2025-11-26 19:50:00|18.08|18|18.09|18.01|18.11|18.03|18.06|17.98|2
1764186610000|2025-11-26 19:50:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764186630000|2025-11-26 19:50:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764186650000|2025-11-26 19:50:50|18.07|17.99|18.09|18.01|18.11|18.03|18.07|17.99|0
1764186660000|2025-11-26 19:51:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764186670000|2025-11-26 19:51:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764186680000|2025-11-26 19:51:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1764186710000|2025-11-26 19:51:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764186760000|2025-11-26 19:52:40|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1764186770000|2025-11-26 19:52:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764186880000|2025-11-26 19:54:40|18.08|18|18.08|18|18.08|18|18.08|18|1
1764186900000|2025-11-26 19:55:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1764187030000|2025-11-26 19:57:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1764187040000|2025-11-26 19:57:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1764187050000|2025-11-26 19:57:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1764187060000|2025-11-26 19:57:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764187100000|2025-11-26 19:58:20|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|0
1764187110000|2025-11-26 19:58:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1764187130000|2025-11-26 19:58:50|||||||||1
1764187170000|2025-11-26 19:59:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764187200000|2025-11-26 20:00:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764187220000|2025-11-26 20:00:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764187300000|2025-11-26 20:01:40|||||||||1
1764187470000|2025-11-26 20:04:30|18.08|18|18.12|18.04|18.12|18.04|18.08|18|2
1764187480000|2025-11-26 20:04:40|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1764187500000|2025-11-26 20:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764187510000|2025-11-26 20:05:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764187520000|2025-11-26 20:05:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764187680000|2025-11-26 20:08:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1764188040000|2025-11-26 20:14:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764188050000|2025-11-26 20:14:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764188380000|2025-11-26 20:19:40|||||||||2
1764188640000|2025-11-26 20:24:00|||||||||1
1764188650000|2025-11-26 20:24:10|||||||||1
1764188700000|2025-11-26 20:25:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764188730000|2025-11-26 20:25:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764188740000|2025-11-26 20:25:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1764188750000|2025-11-26 20:25:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764189030000|2025-11-26 20:30:30|||||||||1
1764189210000|2025-11-26 20:33:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1764189230000|2025-11-26 20:33:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764189240000|2025-11-26 20:34:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764189250000|2025-11-26 20:34:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764189350000|2025-11-26 20:35:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1764189430000|2025-11-26 20:37:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764189820000|2025-11-26 20:43:40|||||||||18
1764189850000|2025-11-26 20:44:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1764190160000|2025-11-26 20:49:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|48
1764190190000|2025-11-26 20:49:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764190200000|2025-11-26 20:50:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1764190210000|2025-11-26 20:50:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764190220000|2025-11-26 20:50:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1764190230000|2025-11-26 20:50:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1764190240000|2025-11-26 20:50:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1764190250000|2025-11-26 20:50:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1764190260000|2025-11-26 20:51:00|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1764190310000|2025-11-26 20:51:50|||||||||15
1764190320000|2025-11-26 20:52:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|20
1764190340000|2025-11-26 20:52:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764190390000|2025-11-26 20:53:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764190530000|2025-11-26 20:55:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1764190550000|2025-11-26 20:55:50|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|14
1764190560000|2025-11-26 20:56:00|||||||||40
1764190570000|2025-11-26 20:56:10|||||||||19
1764190590000|2025-11-26 20:56:30|||||||||20
1764190620000|2025-11-26 20:57:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1764190740000|2025-11-26 20:59:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|58
1764190760000|2025-11-26 20:59:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|43
1764190770000|2025-11-26 20:59:30|||||||||1
1764190790000|2025-11-26 20:59:50|||||||||2
1764202500000|2025-11-27 00:15:00|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1764202720000|2025-11-27 00:18:40|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1764202800000|2025-11-27 00:20:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1764202810000|2025-11-27 00:20:10|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764202860000|2025-11-27 00:21:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1764203790000|2025-11-27 00:36:30|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764203800000|2025-11-27 00:36:40|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1764204010000|2025-11-27 00:40:10|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764204250000|2025-11-27 00:44:10|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1764205650000|2025-11-27 01:07:30|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764205710000|2025-11-27 01:08:30|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1764205740000|2025-11-27 01:09:00|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764205800000|2025-11-27 01:10:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1764206110000|2025-11-27 01:15:10|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764206130000|2025-11-27 01:15:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764206560000|2025-11-27 01:22:40|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764208360000|2025-11-27 01:52:40|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1764209400000|2025-11-27 02:10:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1764210230000|2025-11-27 02:23:50|||||||||1
1764211890000|2025-11-27 02:51:30|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764212400000|2025-11-27 03:00:00|18.25|18|18.27|18.02|18.27|18.02|18.25|18|0
1764212420000|2025-11-27 03:00:20|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764212450000|2025-11-27 03:00:50|18.25|18|18.27|18.02|18.27|18.02|18.25|18|0
1764212490000|2025-11-27 03:01:30|18.25|18|18.24|17.99|18.25|18|18.24|17.99|0
1764212850000|2025-11-27 03:07:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1764212860000|2025-11-27 03:07:40|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764213250000|2025-11-27 03:14:10|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1764214600000|2025-11-27 03:36:40|18.25|18|18.25|18|18.25|18|18.25|18|0
1764214810000|2025-11-27 03:40:10|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764214980000|2025-11-27 03:43:00|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1764216280000|2025-11-27 04:04:40|18.25|18|18.25|18|18.25|18|18.25|18|0
1764216290000|2025-11-27 04:04:50|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764217990000|2025-11-27 04:33:10|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1764220380000|2025-11-27 05:13:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764220420000|2025-11-27 05:13:40|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1764220510000|2025-11-27 05:15:10|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1764220530000|2025-11-27 05:15:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764220580000|2025-11-27 05:16:20|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764220680000|2025-11-27 05:18:00|||||||||4
1764220940000|2025-11-27 05:22:20|||||||||4
1764221080000|2025-11-27 05:24:40|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1764222150000|2025-11-27 05:42:30|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1764223780000|2025-11-27 06:09:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764225670000|2025-11-27 06:41:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764225790000|2025-11-27 06:43:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764225990000|2025-11-27 06:46:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764226220000|2025-11-27 06:50:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764226240000|2025-11-27 06:50:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1764226260000|2025-11-27 06:51:00|||||||||3
1764227290000|2025-11-27 07:08:10|||||||||1
1764228400000|2025-11-27 07:26:40|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|1
1764228600000|2025-11-27 07:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764228620000|2025-11-27 07:30:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764228640000|2025-11-27 07:30:40|18.16|18.08|18.13|18.05|18.17|18.09|18.13|18.05|60
1764228660000|2025-11-27 07:31:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764228880000|2025-11-27 07:34:40|||||||||1
1764228930000|2025-11-27 07:35:30|||||||||1
1764228990000|2025-11-27 07:36:30|||||||||1
1764229030000|2025-11-27 07:37:10|||||||||1
1764229070000|2025-11-27 07:37:50|||||||||1
1764229120000|2025-11-27 07:38:40|||||||||1
1764229150000|2025-11-27 07:39:10|||||||||2
1764229200000|2025-11-27 07:40:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|7
1764229240000|2025-11-27 07:40:40|||||||||1
1764229270000|2025-11-27 07:41:10|||||||||1
1764229300000|2025-11-27 07:41:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764229320000|2025-11-27 07:42:00|||||||||1
1764229350000|2025-11-27 07:42:30|||||||||1
1764229400000|2025-11-27 07:43:20|||||||||1
1764229450000|2025-11-27 07:44:10|||||||||1
1764229480000|2025-11-27 07:44:40|||||||||2
1764229520000|2025-11-27 07:45:20|||||||||1
1764229530000|2025-11-27 07:45:30|||||||||1
1764229560000|2025-11-27 07:46:00|||||||||1
1764229570000|2025-11-27 07:46:10|||||||||1
1764229590000|2025-11-27 07:46:30|||||||||1
1764229610000|2025-11-27 07:46:50|||||||||1
1764229630000|2025-11-27 07:47:10|||||||||1
1764229660000|2025-11-27 07:47:40|||||||||1
1764229670000|2025-11-27 07:47:50|||||||||1
1764229690000|2025-11-27 07:48:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764229700000|2025-11-27 07:48:20|||||||||10
1764229710000|2025-11-27 07:48:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|5
1764229720000|2025-11-27 07:48:40|||||||||1
1764229740000|2025-11-27 07:49:00|||||||||1
1764229750000|2025-11-27 07:49:10|||||||||1
1764229770000|2025-11-27 07:49:30|18|17.92|18|17.92|18|17.92|18|17.92|135
1764229780000|2025-11-27 07:49:40|||||||||3
1764229800000|2025-11-27 07:50:00|||||||||1
1764229810000|2025-11-27 07:50:10|||||||||1
1764229820000|2025-11-27 07:50:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764229840000|2025-11-27 07:50:40|||||||||1
1764229860000|2025-11-27 07:51:00|||||||||1
1764229870000|2025-11-27 07:51:10|||||||||1
1764229890000|2025-11-27 07:51:30|||||||||1
1764229910000|2025-11-27 07:51:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|113
1764230160000|2025-11-27 07:56:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764230220000|2025-11-27 07:57:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764230310000|2025-11-27 07:58:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764230320000|2025-11-27 07:58:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764230370000|2025-11-27 07:59:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1764230380000|2025-11-27 07:59:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1764230400000|2025-11-27 08:00:00|18|17.92|18|17.92|18|17.92|18|17.92|13
1764230410000|2025-11-27 08:00:10|||||||||2
1764230420000|2025-11-27 08:00:20|||||||||1
1764230430000|2025-11-27 08:00:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|79
1764230450000|2025-11-27 08:00:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|5
1764230620000|2025-11-27 08:03:40|||||||||1
1764230640000|2025-11-27 08:04:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|21
1764230660000|2025-11-27 08:04:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1764230700000|2025-11-27 08:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764230750000|2025-11-27 08:05:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|26
1764230770000|2025-11-27 08:06:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764230780000|2025-11-27 08:06:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1764230830000|2025-11-27 08:07:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764230840000|2025-11-27 08:07:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1764230870000|2025-11-27 08:07:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764230960000|2025-11-27 08:09:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|55
1764230970000|2025-11-27 08:09:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764231030000|2025-11-27 08:10:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764231050000|2025-11-27 08:10:50|||||||||1
1764231060000|2025-11-27 08:11:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764231100000|2025-11-27 08:11:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1764231130000|2025-11-27 08:12:10|||||||||10
1764231140000|2025-11-27 08:12:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764231150000|2025-11-27 08:12:30|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1764231170000|2025-11-27 08:12:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764231190000|2025-11-27 08:13:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764231200000|2025-11-27 08:13:20|||||||||1
1764231250000|2025-11-27 08:14:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1764231260000|2025-11-27 08:14:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1764231270000|2025-11-27 08:14:30|||||||||1
1764231280000|2025-11-27 08:14:40|||||||||1
1764231290000|2025-11-27 08:14:50|||||||||1
1764231300000|2025-11-27 08:15:00|||||||||2
1764231310000|2025-11-27 08:15:10|||||||||1
1764231320000|2025-11-27 08:15:20|||||||||2
1764231330000|2025-11-27 08:15:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1764231350000|2025-11-27 08:15:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1764231400000|2025-11-27 08:16:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1764231420000|2025-11-27 08:17:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|37
1764231430000|2025-11-27 08:17:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764231440000|2025-11-27 08:17:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1764231450000|2025-11-27 08:17:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1764231460000|2025-11-27 08:17:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764231530000|2025-11-27 08:18:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764231660000|2025-11-27 08:21:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1764231690000|2025-11-27 08:21:30|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1764231700000|2025-11-27 08:21:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1764231720000|2025-11-27 08:22:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764231730000|2025-11-27 08:22:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764231780000|2025-11-27 08:23:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1764231790000|2025-11-27 08:23:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764231800000|2025-11-27 08:23:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1764231890000|2025-11-27 08:24:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764231930000|2025-11-27 08:25:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764231940000|2025-11-27 08:25:40|||||||||2
1764232000000|2025-11-27 08:26:40|||||||||3
1764232140000|2025-11-27 08:29:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|30
1764232150000|2025-11-27 08:29:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1764232160000|2025-11-27 08:29:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1764232280000|2025-11-27 08:31:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764232310000|2025-11-27 08:31:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764232320000|2025-11-27 08:32:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1764232540000|2025-11-27 08:35:40|||||||||40
1764232720000|2025-11-27 08:38:40|||||||||6
1764232960000|2025-11-27 08:42:40|18|17.92|18.03|17.95|18.03|17.95|18|17.92|42
1764233260000|2025-11-27 08:47:40|18.04|17.96|18.03|17.95|18.04|17.96|18.01|17.93|6
1764233280000|2025-11-27 08:48:00|||||||||1
1764233450000|2025-11-27 08:50:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1764233460000|2025-11-27 08:51:00|||||||||8
1764233470000|2025-11-27 08:51:10|||||||||2
1764233510000|2025-11-27 08:51:50|||||||||3
1764233550000|2025-11-27 08:52:30|||||||||1
1764233810000|2025-11-27 08:56:50|||||||||9
1764233840000|2025-11-27 08:57:20|||||||||2
1764233850000|2025-11-27 08:57:30|18|17.92|18.03|17.95|18.03|17.95|18|17.92|2
1764233880000|2025-11-27 08:58:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1764233890000|2025-11-27 08:58:10|||||||||1
1764233900000|2025-11-27 08:58:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1764233920000|2025-11-27 08:58:40|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1764233950000|2025-11-27 08:59:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1764233970000|2025-11-27 08:59:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1764233990000|2025-11-27 08:59:50|||||||||50
1764234000000|2025-11-27 09:00:00|||||||||5
1764234060000|2025-11-27 09:01:00|||||||||1
1764234070000|2025-11-27 09:01:10|||||||||1
1764234110000|2025-11-27 09:01:50|||||||||1
1764234170000|2025-11-27 09:02:50|||||||||1
1764234180000|2025-11-27 09:03:00|||||||||1
1764234230000|2025-11-27 09:03:50|||||||||1
1764234270000|2025-11-27 09:04:30|||||||||1
1764234320000|2025-11-27 09:05:20|||||||||1
1764234330000|2025-11-27 09:05:30|||||||||1
1764234380000|2025-11-27 09:06:20|||||||||1
1764234440000|2025-11-27 09:07:20|||||||||1
1764234480000|2025-11-27 09:08:00|||||||||50
1764234490000|2025-11-27 09:08:10|18.08|18|18.08|18|18.08|18|18.08|18|3
1764234520000|2025-11-27 09:08:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1764234580000|2025-11-27 09:09:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764234660000|2025-11-27 09:11:00|||||||||1
1764234710000|2025-11-27 09:11:50|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|40
1764234720000|2025-11-27 09:12:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1764234740000|2025-11-27 09:12:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764234750000|2025-11-27 09:12:30|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|1
1764234810000|2025-11-27 09:13:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1764234820000|2025-11-27 09:13:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1764234900000|2025-11-27 09:15:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|1
1764234910000|2025-11-27 09:15:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1764235020000|2025-11-27 09:17:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|1
1764235120000|2025-11-27 09:18:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764235210000|2025-11-27 09:20:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1764235220000|2025-11-27 09:20:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764235240000|2025-11-27 09:20:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764235250000|2025-11-27 09:20:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764235380000|2025-11-27 09:23:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764235440000|2025-11-27 09:24:00|||||||||1
1764235510000|2025-11-27 09:25:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764235520000|2025-11-27 09:25:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764235530000|2025-11-27 09:25:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1764235540000|2025-11-27 09:25:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764235560000|2025-11-27 09:26:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1764235590000|2025-11-27 09:26:30|||||||||2
1764235610000|2025-11-27 09:26:50|18|17.92|18|17.92|18|17.92|17.99|17.91|96
1764235720000|2025-11-27 09:28:40|17.99|17.91|17.97|17.89|18|17.92|17.97|17.89|70
1764235730000|2025-11-27 09:28:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|32
1764235750000|2025-11-27 09:29:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1764235790000|2025-11-27 09:29:50|||||||||1
1764235900000|2025-11-27 09:31:40|||||||||4
1764236160000|2025-11-27 09:36:00|||||||||1
1764236250000|2025-11-27 09:37:30|||||||||1
1764236290000|2025-11-27 09:38:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764236330000|2025-11-27 09:38:50|||||||||1
1764236420000|2025-11-27 09:40:20|||||||||1
1764236590000|2025-11-27 09:43:10|||||||||1
1764236680000|2025-11-27 09:44:40|||||||||1
1764236780000|2025-11-27 09:46:20|||||||||1
1764236830000|2025-11-27 09:47:10|||||||||4
1764236900000|2025-11-27 09:48:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1764236910000|2025-11-27 09:48:30|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1764236920000|2025-11-27 09:48:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1764236930000|2025-11-27 09:48:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1764236940000|2025-11-27 09:49:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764236980000|2025-11-27 09:49:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1764237000000|2025-11-27 09:50:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764237320000|2025-11-27 09:55:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1764237440000|2025-11-27 09:57:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764237480000|2025-11-27 09:58:00|||||||||1
1764237520000|2025-11-27 09:58:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764237580000|2025-11-27 09:59:40|||||||||1
1764237750000|2025-11-27 10:02:30|||||||||2
1764237760000|2025-11-27 10:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|7
1764237780000|2025-11-27 10:03:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1764237790000|2025-11-27 10:03:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|8
1764237800000|2025-11-27 10:03:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764237920000|2025-11-27 10:05:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|115
1764238010000|2025-11-27 10:06:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764238080000|2025-11-27 10:08:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1764238100000|2025-11-27 10:08:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|13
1764238110000|2025-11-27 10:08:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764238120000|2025-11-27 10:08:40|||||||||50
1764238250000|2025-11-27 10:10:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764238290000|2025-11-27 10:11:30|||||||||9
1764238310000|2025-11-27 10:11:50|||||||||1
1764238330000|2025-11-27 10:12:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|12
1764238380000|2025-11-27 10:13:00|||||||||1
1764238460000|2025-11-27 10:14:20|||||||||1
1764238500000|2025-11-27 10:15:00|||||||||1
1764238540000|2025-11-27 10:15:40|||||||||9
1764238620000|2025-11-27 10:17:00|||||||||8
1764238630000|2025-11-27 10:17:10|||||||||1
1764238670000|2025-11-27 10:17:50|||||||||1
1764238710000|2025-11-27 10:18:30|||||||||1
1764238730000|2025-11-27 10:18:50|||||||||1
1764238850000|2025-11-27 10:20:50|||||||||2
1764238880000|2025-11-27 10:21:20|18|17.92|18|17.92|18|17.92|18|17.92|2
1764238890000|2025-11-27 10:21:30|17.99|17.91|17.97|17.89|17.99|17.91|17.96|17.88|47
1764238930000|2025-11-27 10:22:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764238940000|2025-11-27 10:22:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1764238970000|2025-11-27 10:22:50|||||||||2
1764239040000|2025-11-27 10:24:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1764239050000|2025-11-27 10:24:10|||||||||1
1764239090000|2025-11-27 10:24:50|||||||||2
1764239110000|2025-11-27 10:25:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764239160000|2025-11-27 10:26:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|8
1764239180000|2025-11-27 10:26:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1764239220000|2025-11-27 10:27:00|||||||||1
1764239230000|2025-11-27 10:27:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1764239250000|2025-11-27 10:27:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764239270000|2025-11-27 10:27:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764239310000|2025-11-27 10:28:30|||||||||1
1764239320000|2025-11-27 10:28:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1764239340000|2025-11-27 10:29:00|||||||||4
1764239400000|2025-11-27 10:30:00|||||||||1
1764239570000|2025-11-27 10:32:50|||||||||1
1764239590000|2025-11-27 10:33:10|||||||||61
1764239650000|2025-11-27 10:34:10|||||||||1
1764239740000|2025-11-27 10:35:40|||||||||1
1764239800000|2025-11-27 10:36:40|||||||||5
1764239830000|2025-11-27 10:37:10|||||||||1
1764239910000|2025-11-27 10:38:30|||||||||1
1764239960000|2025-11-27 10:39:20|||||||||9
1764239990000|2025-11-27 10:39:50|||||||||2
1764240070000|2025-11-27 10:41:10|||||||||1
1764240100000|2025-11-27 10:41:40|||||||||1
1764240110000|2025-11-27 10:41:50|||||||||1
1764240230000|2025-11-27 10:43:50|||||||||2
1764240240000|2025-11-27 10:44:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|27
1764240340000|2025-11-27 10:45:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1764240410000|2025-11-27 10:46:50|||||||||1
1764240530000|2025-11-27 10:48:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764240540000|2025-11-27 10:49:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764240710000|2025-11-27 10:51:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764240740000|2025-11-27 10:52:20|||||||||2
1764241030000|2025-11-27 10:57:10|||||||||9
1764241260000|2025-11-27 11:01:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|46
1764241270000|2025-11-27 11:01:10|||||||||3
1764241380000|2025-11-27 11:03:00|||||||||1
1764241420000|2025-11-27 11:03:40|||||||||9
1764241430000|2025-11-27 11:03:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764241460000|2025-11-27 11:04:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764241570000|2025-11-27 11:06:10|||||||||2
1764241590000|2025-11-27 11:06:30|||||||||8
1764241680000|2025-11-27 11:08:00|||||||||3
1764241790000|2025-11-27 11:09:50|||||||||2
1764241800000|2025-11-27 11:10:00|||||||||1
1764241830000|2025-11-27 11:10:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764241860000|2025-11-27 11:11:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|8
1764241910000|2025-11-27 11:11:50|||||||||1
1764241930000|2025-11-27 11:12:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|2
1764242080000|2025-11-27 11:14:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1764242110000|2025-11-27 11:15:10|||||||||1
1764242180000|2025-11-27 11:16:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764242200000|2025-11-27 11:16:40|||||||||9
1764242320000|2025-11-27 11:18:40|||||||||10
1764242500000|2025-11-27 11:21:40|||||||||9
1764242510000|2025-11-27 11:21:50|||||||||2
1764242560000|2025-11-27 11:22:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|9
1764242570000|2025-11-27 11:22:50|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|1
1764242680000|2025-11-27 11:24:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1764242770000|2025-11-27 11:26:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764242820000|2025-11-27 11:27:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|11
1764242930000|2025-11-27 11:28:50|||||||||1
1764242940000|2025-11-27 11:29:00|||||||||4
1764243030000|2025-11-27 11:30:30|||||||||1
1764243120000|2025-11-27 11:32:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1764243130000|2025-11-27 11:32:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764243210000|2025-11-27 11:33:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1764243220000|2025-11-27 11:33:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764243360000|2025-11-27 11:36:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1764243510000|2025-11-27 11:38:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1764243520000|2025-11-27 11:38:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764243530000|2025-11-27 11:38:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764243570000|2025-11-27 11:39:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764243590000|2025-11-27 11:39:50|||||||||1
1764243680000|2025-11-27 11:41:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764243720000|2025-11-27 11:42:00|||||||||3
1764243780000|2025-11-27 11:43:00|||||||||2
1764243800000|2025-11-27 11:43:20|||||||||7
1764244300000|2025-11-27 11:51:40|||||||||3
1764244310000|2025-11-27 11:51:50|||||||||1
1764244470000|2025-11-27 11:54:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1764244500000|2025-11-27 11:55:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764244520000|2025-11-27 11:55:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764244860000|2025-11-27 12:01:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|14
1764244890000|2025-11-27 12:01:30|||||||||2
1764244900000|2025-11-27 12:01:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764244990000|2025-11-27 12:03:10|||||||||1
1764245090000|2025-11-27 12:04:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1764245170000|2025-11-27 12:06:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764245230000|2025-11-27 12:07:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764245250000|2025-11-27 12:07:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764245280000|2025-11-27 12:08:00|||||||||17
1764245320000|2025-11-27 12:08:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764245570000|2025-11-27 12:12:50|||||||||2
1764245900000|2025-11-27 12:18:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764245940000|2025-11-27 12:19:00|||||||||6
1764246000000|2025-11-27 12:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764246080000|2025-11-27 12:21:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764246210000|2025-11-27 12:23:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|51
1764246240000|2025-11-27 12:24:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764246250000|2025-11-27 12:24:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764246360000|2025-11-27 12:26:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764246370000|2025-11-27 12:26:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1764246480000|2025-11-27 12:28:00|||||||||2
1764246550000|2025-11-27 12:29:10|||||||||1
1764246770000|2025-11-27 12:32:50|||||||||6
1764246910000|2025-11-27 12:35:10|||||||||2
1764247130000|2025-11-27 12:38:50|||||||||1
1764247190000|2025-11-27 12:39:50|||||||||1
1764247670000|2025-11-27 12:47:50|||||||||2
1764247720000|2025-11-27 12:48:40|||||||||1
1764247730000|2025-11-27 12:48:50|||||||||45
1764247740000|2025-11-27 12:49:00|||||||||1
1764248020000|2025-11-27 12:53:40|||||||||1
1764248150000|2025-11-27 12:55:50|||||||||4
1764248270000|2025-11-27 12:57:50|||||||||5
1764248400000|2025-11-27 13:00:00|||||||||10
1764248570000|2025-11-27 13:02:50|||||||||1
1764248610000|2025-11-27 13:03:30|||||||||6
1764248850000|2025-11-27 13:07:30|||||||||8
1764248870000|2025-11-27 13:07:50|||||||||1
1764248980000|2025-11-27 13:09:40|||||||||1
1764249170000|2025-11-27 13:12:50|||||||||7
1764249180000|2025-11-27 13:13:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1764249330000|2025-11-27 13:15:30|||||||||11
1764249510000|2025-11-27 13:18:30|||||||||8
1764249590000|2025-11-27 13:19:50|||||||||6
1764249720000|2025-11-27 13:22:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|42
1764249730000|2025-11-27 13:22:10|||||||||1
1764249800000|2025-11-27 13:23:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1764249830000|2025-11-27 13:23:50|||||||||2
1764249840000|2025-11-27 13:24:00|||||||||8
1764249930000|2025-11-27 13:25:30|||||||||51
1764249940000|2025-11-27 13:25:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|16
1764249950000|2025-11-27 13:25:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|25
1764249960000|2025-11-27 13:26:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1764249980000|2025-11-27 13:26:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1764249990000|2025-11-27 13:26:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1764250020000|2025-11-27 13:27:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764250080000|2025-11-27 13:28:00|||||||||7
1764250190000|2025-11-27 13:29:50|||||||||1
1764250200000|2025-11-27 13:30:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764250240000|2025-11-27 13:30:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|42
1764250250000|2025-11-27 13:30:50|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|11
1764250260000|2025-11-27 13:31:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250270000|2025-11-27 13:31:10|17.93|17.85|17.95|17.87|17.96|17.88|17.93|17.85|8
1764250280000|2025-11-27 13:31:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|5
1764250290000|2025-11-27 13:31:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250300000|2025-11-27 13:31:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250310000|2025-11-27 13:31:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250320000|2025-11-27 13:32:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250350000|2025-11-27 13:32:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250360000|2025-11-27 13:32:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|1
1764250380000|2025-11-27 13:33:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764250390000|2025-11-27 13:33:10|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1764250400000|2025-11-27 13:33:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764250410000|2025-11-27 13:33:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764250470000|2025-11-27 13:34:30|||||||||2
1764250530000|2025-11-27 13:35:30|||||||||18
1764250600000|2025-11-27 13:36:40|||||||||7
1764250610000|2025-11-27 13:36:50|||||||||2
1764250620000|2025-11-27 13:37:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1764250640000|2025-11-27 13:37:20|||||||||1
1764250790000|2025-11-27 13:39:50|||||||||4
1764250900000|2025-11-27 13:41:40|||||||||6
1764250910000|2025-11-27 13:41:50|||||||||1
1764250990000|2025-11-27 13:43:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764251210000|2025-11-27 13:46:50|||||||||1
1764251250000|2025-11-27 13:47:30|||||||||1
1764251670000|2025-11-27 13:54:30|||||||||2
1764251740000|2025-11-27 13:55:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764251750000|2025-11-27 13:55:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764251830000|2025-11-27 13:57:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|16
1764251890000|2025-11-27 13:58:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|2
1764252000000|2025-11-27 14:00:00|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1764252020000|2025-11-27 14:00:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764252090000|2025-11-27 14:01:30|||||||||1
1764252240000|2025-11-27 14:04:00|||||||||7
1764252370000|2025-11-27 14:06:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|8
1764252390000|2025-11-27 14:06:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|15
1764252430000|2025-11-27 14:07:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|12
1764252460000|2025-11-27 14:07:40|||||||||1
1764252470000|2025-11-27 14:07:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1764252480000|2025-11-27 14:08:00|||||||||2
1764252550000|2025-11-27 14:09:10|||||||||7
1764252560000|2025-11-27 14:09:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1764252610000|2025-11-27 14:10:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764252650000|2025-11-27 14:10:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764252660000|2025-11-27 14:11:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764252670000|2025-11-27 14:11:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1764252680000|2025-11-27 14:11:20|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|3
1764252760000|2025-11-27 14:12:40|||||||||14
1764252830000|2025-11-27 14:13:50|||||||||2
1764252880000|2025-11-27 14:14:40|||||||||8
1764253010000|2025-11-27 14:16:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|37
1764253020000|2025-11-27 14:17:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764253130000|2025-11-27 14:18:50|||||||||1
1764253220000|2025-11-27 14:20:20|||||||||29
1764253260000|2025-11-27 14:21:00|||||||||9
1764253280000|2025-11-27 14:21:20|||||||||1
1764253350000|2025-11-27 14:22:30|||||||||2
1764253490000|2025-11-27 14:24:50|||||||||16
1764253620000|2025-11-27 14:27:00|||||||||8
1764253730000|2025-11-27 14:28:50|||||||||2
1764253740000|2025-11-27 14:29:00|||||||||3
1764253840000|2025-11-27 14:30:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|23
1764253860000|2025-11-27 14:31:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764253880000|2025-11-27 14:31:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764253890000|2025-11-27 14:31:30|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|22
1764253930000|2025-11-27 14:32:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1764253940000|2025-11-27 14:32:20|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|0
1764253970000|2025-11-27 14:32:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764253990000|2025-11-27 14:33:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764254000000|2025-11-27 14:33:20|||||||||2
1764254150000|2025-11-27 14:35:50|||||||||1
1764254180000|2025-11-27 14:36:20|||||||||50
1764254240000|2025-11-27 14:37:20|||||||||1
1764254340000|2025-11-27 14:39:00|||||||||1
1764254450000|2025-11-27 14:40:50|||||||||1
1764254530000|2025-11-27 14:42:10|||||||||50
1764254630000|2025-11-27 14:43:50|||||||||1
1764254810000|2025-11-27 14:46:50|||||||||2
1764255120000|2025-11-27 14:52:00|||||||||7
1764255180000|2025-11-27 14:53:00|||||||||1
1764255380000|2025-11-27 14:56:20|||||||||1
1764255460000|2025-11-27 14:57:40|||||||||1
1764255510000|2025-11-27 14:58:30|||||||||20
1764255520000|2025-11-27 14:58:40|||||||||1
1764255530000|2025-11-27 14:58:50|||||||||1
1764255810000|2025-11-27 15:03:30|||||||||5
1764255830000|2025-11-27 15:03:50|||||||||2
1764255840000|2025-11-27 15:04:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|11
1764255860000|2025-11-27 15:04:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764256000000|2025-11-27 15:06:40|||||||||16
1764256010000|2025-11-27 15:06:50|||||||||1
1764256060000|2025-11-27 15:07:40|||||||||8
1764256190000|2025-11-27 15:09:50|||||||||9
1764256430000|2025-11-27 15:13:50|||||||||3
1764256480000|2025-11-27 15:14:40|||||||||8
1764256520000|2025-11-27 15:15:20|||||||||1
1764256640000|2025-11-27 15:17:20|||||||||1
1764256670000|2025-11-27 15:17:50|||||||||2
1764256690000|2025-11-27 15:18:10|||||||||1
1764256740000|2025-11-27 15:19:00|||||||||1
1764256840000|2025-11-27 15:20:40|||||||||1
1764256890000|2025-11-27 15:21:30|||||||||8
1764256930000|2025-11-27 15:22:10|||||||||1
1764256970000|2025-11-27 15:22:50|||||||||1
1764257040000|2025-11-27 15:24:00|||||||||1
1764257140000|2025-11-27 15:25:40|||||||||1
1764257240000|2025-11-27 15:27:20|||||||||1
1764257270000|2025-11-27 15:27:50|||||||||7
1764257280000|2025-11-27 15:28:00|||||||||1
1764257290000|2025-11-27 15:28:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|1
1764257300000|2025-11-27 15:28:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764257340000|2025-11-27 15:29:00|||||||||1
1764257350000|2025-11-27 15:29:10|||||||||1
1764257400000|2025-11-27 15:30:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|93
1764257410000|2025-11-27 15:30:10|||||||||1
1764257430000|2025-11-27 15:30:30|||||||||1
1764257440000|2025-11-27 15:30:40|||||||||1
1764257540000|2025-11-27 15:32:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|106
1764257550000|2025-11-27 15:32:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1764257560000|2025-11-27 15:32:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|3
1764257570000|2025-11-27 15:32:50|||||||||1
1764257630000|2025-11-27 15:33:50|||||||||1
1764257670000|2025-11-27 15:34:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764257700000|2025-11-27 15:35:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1764257890000|2025-11-27 15:38:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1764257930000|2025-11-27 15:38:50|||||||||1
1764257940000|2025-11-27 15:39:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1764258000000|2025-11-27 15:40:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1764258060000|2025-11-27 15:41:00|||||||||1
1764258070000|2025-11-27 15:41:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|44
1764258080000|2025-11-27 15:41:20|||||||||2
1764258090000|2025-11-27 15:41:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1764258100000|2025-11-27 15:41:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1764258120000|2025-11-27 15:42:00|||||||||1
1764258150000|2025-11-27 15:42:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|18
1764258160000|2025-11-27 15:42:40|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|2
1764258170000|2025-11-27 15:42:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|10
1764258180000|2025-11-27 15:43:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|2
1764258240000|2025-11-27 15:44:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1764258260000|2025-11-27 15:44:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764258270000|2025-11-27 15:44:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764258350000|2025-11-27 15:45:50|||||||||1
1764258530000|2025-11-27 15:48:50|||||||||4
1764258570000|2025-11-27 15:49:30|||||||||67
1764258590000|2025-11-27 15:49:50|||||||||58
1764258610000|2025-11-27 15:50:10|||||||||53
1764258640000|2025-11-27 15:50:40|||||||||17
1764258690000|2025-11-27 15:51:30|||||||||1
1764258710000|2025-11-27 15:51:50|||||||||1
1764258770000|2025-11-27 15:52:50|||||||||1
1764258780000|2025-11-27 15:53:00|||||||||1
1764258820000|2025-11-27 15:53:40|||||||||1
1764258830000|2025-11-27 15:53:50|||||||||17
1764258840000|2025-11-27 15:54:00|||||||||17
1764258850000|2025-11-27 15:54:10|17.99|17.91|17.97|17.89|17.99|17.91|17.95|17.87|46
1764258900000|2025-11-27 15:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764258950000|2025-11-27 15:55:50|||||||||1
1764259000000|2025-11-27 15:56:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|57
1764259010000|2025-11-27 15:56:50|17.97|17.89|17.97|17.89|17.99|17.91|17.95|17.87|0
1764259020000|2025-11-27 15:57:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764259180000|2025-11-27 15:59:40|||||||||1
1764259190000|2025-11-27 15:59:50|||||||||1
1764259250000|2025-11-27 16:00:50|||||||||1
1764259280000|2025-11-27 16:01:20|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|25
1764259290000|2025-11-27 16:01:30|||||||||10
1764259300000|2025-11-27 16:01:40|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|11
1764259320000|2025-11-27 16:02:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764259330000|2025-11-27 16:02:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1764259370000|2025-11-27 16:02:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1764259380000|2025-11-27 16:03:00|17.99|17.91|17.99|17.91|17.99|17.91|17.95|17.87|3
1764259440000|2025-11-27 16:04:00|||||||||3
1764259460000|2025-11-27 16:04:20|||||||||4
1764259470000|2025-11-27 16:04:30|||||||||18
1764259490000|2025-11-27 16:04:50|||||||||1
1764259520000|2025-11-27 16:05:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|25
1764259530000|2025-11-27 16:05:30|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1764259560000|2025-11-27 16:06:00|||||||||1
1764259590000|2025-11-27 16:06:30|||||||||20
1764259610000|2025-11-27 16:06:50|||||||||1
1764259650000|2025-11-27 16:07:30|||||||||21
1764259720000|2025-11-27 16:08:40|||||||||20
1764259760000|2025-11-27 16:09:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|36
1764259770000|2025-11-27 16:09:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|164
1764259780000|2025-11-27 16:09:40|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|11
1764259790000|2025-11-27 16:09:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1764259800000|2025-11-27 16:10:00|||||||||2
1764259840000|2025-11-27 16:10:40|17.97|17.89|17.97|17.89|17.99|17.91|17.95|17.87|37
1764259850000|2025-11-27 16:10:50|||||||||1
1764259880000|2025-11-27 16:11:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|7
1764259900000|2025-11-27 16:11:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|20
1764259910000|2025-11-27 16:11:50|||||||||1
1764259920000|2025-11-27 16:12:00|||||||||3
1764259940000|2025-11-27 16:12:20|||||||||1
1764259960000|2025-11-27 16:12:40|||||||||18
1764259990000|2025-11-27 16:13:10|||||||||1
1764260000000|2025-11-27 16:13:20|||||||||3
1764260020000|2025-11-27 16:13:40|||||||||19
1764260060000|2025-11-27 16:14:20|||||||||1
1764260080000|2025-11-27 16:14:40|||||||||20
1764260090000|2025-11-27 16:14:50|||||||||5
1764260100000|2025-11-27 16:15:00|||||||||2
1764260110000|2025-11-27 16:15:10|||||||||3
1764260120000|2025-11-27 16:15:20|||||||||1
1764260140000|2025-11-27 16:15:40|||||||||19
1764260150000|2025-11-27 16:15:50|||||||||1
1764260190000|2025-11-27 16:16:30|||||||||1
1764260200000|2025-11-27 16:16:40|||||||||23
1764260210000|2025-11-27 16:16:50|||||||||16
1764260250000|2025-11-27 16:17:30|||||||||21
1764260270000|2025-11-27 16:17:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|41
1764260290000|2025-11-27 16:18:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764260300000|2025-11-27 16:18:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1764260310000|2025-11-27 16:18:30|||||||||19
1764260370000|2025-11-27 16:19:30|||||||||18
1764260400000|2025-11-27 16:20:00|||||||||1
1764260430000|2025-11-27 16:20:30|||||||||20
1764260490000|2025-11-27 16:21:30|||||||||22
1764260510000|2025-11-27 16:21:50|||||||||2
1764260550000|2025-11-27 16:22:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|18
1764260570000|2025-11-27 16:22:50|||||||||1
1764260610000|2025-11-27 16:23:30|||||||||18
1764260620000|2025-11-27 16:23:40|||||||||1
1764260630000|2025-11-27 16:23:50|||||||||1
1764260660000|2025-11-27 16:24:20|||||||||100
1764260670000|2025-11-27 16:24:30|||||||||1
1764260690000|2025-11-27 16:24:50|||||||||1
1764260730000|2025-11-27 16:25:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|18
1764260750000|2025-11-27 16:25:50|||||||||1
1764260780000|2025-11-27 16:26:20|||||||||21
1764260850000|2025-11-27 16:27:30|||||||||21
1764260910000|2025-11-27 16:28:30|||||||||18
1764260930000|2025-11-27 16:28:50|||||||||1
1764260940000|2025-11-27 16:29:00|||||||||1
1764260970000|2025-11-27 16:29:30|||||||||7
1764260980000|2025-11-27 16:29:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764260990000|2025-11-27 16:29:50|||||||||23
1764261000000|2025-11-27 16:30:00|||||||||208
1764261130000|2025-11-27 16:32:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764261150000|2025-11-27 16:32:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764261170000|2025-11-27 16:32:50|||||||||7
1764261230000|2025-11-27 16:33:50|||||||||2
1764261410000|2025-11-27 16:36:50|||||||||1
1764261420000|2025-11-27 16:37:00|||||||||1
1764261470000|2025-11-27 16:37:50|||||||||1
1764261510000|2025-11-27 16:38:30|||||||||10
1764261570000|2025-11-27 16:39:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764261580000|2025-11-27 16:39:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1764261740000|2025-11-27 16:42:20|||||||||1
1764261780000|2025-11-27 16:43:00|||||||||20
1764261790000|2025-11-27 16:43:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764261900000|2025-11-27 16:45:00|||||||||1
1764262010000|2025-11-27 16:46:50|||||||||1
1764262080000|2025-11-27 16:48:00|||||||||580
1764262100000|2025-11-27 16:48:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764262130000|2025-11-27 16:48:50|||||||||1
1764262190000|2025-11-27 16:49:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1764262260000|2025-11-27 16:51:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764262330000|2025-11-27 16:52:10|||||||||1
1764262390000|2025-11-27 16:53:10|||||||||2
1764262580000|2025-11-27 16:56:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764262590000|2025-11-27 16:56:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764262610000|2025-11-27 16:56:50|||||||||1
1764262640000|2025-11-27 16:57:20|||||||||1
1764262700000|2025-11-27 16:58:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764262730000|2025-11-27 16:58:50|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|1
1764262750000|2025-11-27 16:59:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764262790000|2025-11-27 16:59:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|15
1764262820000|2025-11-27 17:00:20|||||||||1
1764262870000|2025-11-27 17:01:10|||||||||2
1764262930000|2025-11-27 17:02:10|||||||||2
1764263090000|2025-11-27 17:04:50|||||||||1
1764263390000|2025-11-27 17:09:50|||||||||1
1764263400000|2025-11-27 17:10:00|||||||||2
1764263750000|2025-11-27 17:15:50|||||||||6
1764263860000|2025-11-27 17:17:40|||||||||1
1764264130000|2025-11-27 17:22:10|||||||||50
1764264140000|2025-11-27 17:22:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764264230000|2025-11-27 17:23:50|||||||||1
1764264410000|2025-11-27 17:26:50|||||||||1
1764265290000|2025-11-27 17:41:30|||||||||1
1764266100000|2025-11-27 17:55:00|||||||||5
1764266120000|2025-11-27 17:55:20|||||||||1
1764266130000|2025-11-27 17:55:30|||||||||1
1764266690000|2025-11-27 18:04:50|||||||||1
1764272480000|2025-11-27 19:41:20|||||||||1
1764273090000|2025-11-27 19:51:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|150
1764273340000|2025-11-27 19:55:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1764273410000|2025-11-27 19:56:50|||||||||3
1764273720000|2025-11-27 20:02:00|||||||||5
1764275760000|2025-11-27 20:36:00|||||||||1
1764275770000|2025-11-27 20:36:10|||||||||1
1764275780000|2025-11-27 20:36:20|||||||||4
1764275790000|2025-11-27 20:36:30|||||||||1
1764275880000|2025-11-27 20:38:00|||||||||2
1764275960000|2025-11-27 20:39:20|||||||||7
1764276290000|2025-11-27 20:44:50|||||||||1
1764276590000|2025-11-27 20:49:50|||||||||1
1764277080000|2025-11-27 20:58:00|||||||||4
1764277170000|2025-11-27 20:59:30|||||||||1
1764277190000|2025-11-27 20:59:50|||||||||1
1764288900000|2025-11-28 00:15:00|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1764288920000|2025-11-28 00:15:20|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1764288930000|2025-11-28 00:15:30|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1764289200000|2025-11-28 00:20:00|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1764290220000|2025-11-28 00:37:00|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1764294700000|2025-11-28 01:51:40|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1764294720000|2025-11-28 01:52:00|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1764294840000|2025-11-28 01:54:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1764300720000|2025-11-28 03:32:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1764307730000|2025-11-28 05:28:50|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1764307810000|2025-11-28 05:30:10|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1764307850000|2025-11-28 05:30:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764307860000|2025-11-28 05:31:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764308290000|2025-11-28 05:38:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764311060000|2025-11-28 06:24:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1764311070000|2025-11-28 06:24:30|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|8
1764311090000|2025-11-28 06:24:50|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1764311580000|2025-11-28 06:33:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1764311810000|2025-11-28 06:36:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764314760000|2025-11-28 07:26:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764315040000|2025-11-28 07:30:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764315060000|2025-11-28 07:31:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764315190000|2025-11-28 07:33:10|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1764315280000|2025-11-28 07:34:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764316300000|2025-11-28 07:51:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764316520000|2025-11-28 07:55:20|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|3
1764316800000|2025-11-28 08:00:00|18.02|17.94|18|17.92|18.03|17.95|18|17.92|13
1764316810000|2025-11-28 08:00:10|||||||||1
1764316870000|2025-11-28 08:01:10|||||||||1
1764317080000|2025-11-28 08:04:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|18
1764317140000|2025-11-28 08:05:40|||||||||2
1764317350000|2025-11-28 08:09:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764317380000|2025-11-28 08:09:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|15
1764317430000|2025-11-28 08:10:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1764317440000|2025-11-28 08:10:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764317600000|2025-11-28 08:13:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764317640000|2025-11-28 08:14:00|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|5
1764317790000|2025-11-28 08:16:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764317850000|2025-11-28 08:17:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1764317890000|2025-11-28 08:18:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764317910000|2025-11-28 08:18:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1764317930000|2025-11-28 08:18:50|||||||||6
1764317950000|2025-11-28 08:19:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764317960000|2025-11-28 08:19:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764317970000|2025-11-28 08:19:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764317980000|2025-11-28 08:19:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1764317990000|2025-11-28 08:19:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1764318030000|2025-11-28 08:20:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764318080000|2025-11-28 08:21:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764318120000|2025-11-28 08:22:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764318150000|2025-11-28 08:22:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764318160000|2025-11-28 08:22:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1764318180000|2025-11-28 08:23:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764318230000|2025-11-28 08:23:50|||||||||1
1764318250000|2025-11-28 08:24:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764318260000|2025-11-28 08:24:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764318280000|2025-11-28 08:24:40|||||||||1
1764318330000|2025-11-28 08:25:30|||||||||5
1764318340000|2025-11-28 08:25:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|30
1764318410000|2025-11-28 08:26:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|2
1764318420000|2025-11-28 08:27:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1764318430000|2025-11-28 08:27:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764318460000|2025-11-28 08:27:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1764318600000|2025-11-28 08:30:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1764318620000|2025-11-28 08:30:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764318890000|2025-11-28 08:34:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1764318960000|2025-11-28 08:36:00|||||||||1
1764319040000|2025-11-28 08:37:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|13
1764319080000|2025-11-28 08:38:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1764319120000|2025-11-28 08:38:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1764319150000|2025-11-28 08:39:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|2
1764319190000|2025-11-28 08:39:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1764319220000|2025-11-28 08:40:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764319330000|2025-11-28 08:42:10|||||||||1
1764319460000|2025-11-28 08:44:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764319510000|2025-11-28 08:45:10|||||||||1
1764319710000|2025-11-28 08:48:30|||||||||1
1764319820000|2025-11-28 08:50:20|||||||||8
1764319860000|2025-11-28 08:51:00|||||||||6
1764320270000|2025-11-28 08:57:50|||||||||1
1764320390000|2025-11-28 08:59:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764320560000|2025-11-28 09:02:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764320580000|2025-11-28 09:03:00|||||||||1
1764320620000|2025-11-28 09:03:40|||||||||9
1764320770000|2025-11-28 09:06:10|||||||||1
1764320820000|2025-11-28 09:07:00|||||||||5
1764320890000|2025-11-28 09:08:10|||||||||8
1764320930000|2025-11-28 09:08:50|||||||||3
1764320990000|2025-11-28 09:09:50|||||||||1
1764321000000|2025-11-28 09:10:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|7
1764321010000|2025-11-28 09:10:10|||||||||1
1764321060000|2025-11-28 09:11:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764321150000|2025-11-28 09:12:30|||||||||8
1764321250000|2025-11-28 09:14:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|23
1764321260000|2025-11-28 09:14:20|||||||||2
1764321340000|2025-11-28 09:15:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1764321400000|2025-11-28 09:16:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|53
1764321410000|2025-11-28 09:16:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|51
1764321460000|2025-11-28 09:17:40|||||||||1
1764321530000|2025-11-28 09:18:50|||||||||2
1764321550000|2025-11-28 09:19:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1764321660000|2025-11-28 09:21:00|||||||||8
1764321690000|2025-11-28 09:21:30|||||||||1
1764321840000|2025-11-28 09:24:00|||||||||10
1764321850000|2025-11-28 09:24:10|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|16
1764321870000|2025-11-28 09:24:30|||||||||22
1764321890000|2025-11-28 09:24:50|||||||||1
1764322010000|2025-11-28 09:26:50|||||||||1
1764322020000|2025-11-28 09:27:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1764322040000|2025-11-28 09:27:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1764322060000|2025-11-28 09:27:40|||||||||16
1764322120000|2025-11-28 09:28:40|||||||||1
1764322390000|2025-11-28 09:33:10|||||||||1
1764322670000|2025-11-28 09:37:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1764322690000|2025-11-28 09:38:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1764322700000|2025-11-28 09:38:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|3
1764322730000|2025-11-28 09:38:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1764323060000|2025-11-28 09:44:20|||||||||1
1764548100000|2025-12-01 00:15:00|18|17.7|18|17.7|18|17.7|18|17.7|0
1764548350000|2025-12-01 00:19:10|18.01|17.71|18|17.75|18.01|17.75|18|17.7|0
1764548370000|2025-12-01 00:19:30|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1764548400000|2025-12-01 00:20:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1764548410000|2025-12-01 00:20:10|18.01|17.76|18.03|17.78|18.03|17.78|18|17.75|0
1764548480000|2025-12-01 00:21:20|18.04|17.79|17.97|17.89|18.04|17.89|17.97|17.79|0
1764548760000|2025-12-01 00:26:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1764549410000|2025-12-01 00:36:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764549810000|2025-12-01 00:43:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1764549870000|2025-12-01 00:44:30|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1764549930000|2025-12-01 00:45:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764549940000|2025-12-01 00:45:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764549990000|2025-12-01 00:46:30|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|1
1764550410000|2025-12-01 00:53:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764550560000|2025-12-01 00:56:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764550580000|2025-12-01 00:56:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764550590000|2025-12-01 00:56:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764550620000|2025-12-01 00:57:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1764550630000|2025-12-01 00:57:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764550660000|2025-12-01 00:57:40|||||||||1
1764550690000|2025-12-01 00:58:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1764550840000|2025-12-01 01:00:40|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1764550870000|2025-12-01 01:01:10|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1764550890000|2025-12-01 01:01:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764550900000|2025-12-01 01:01:40|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1764550910000|2025-12-01 01:01:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764550970000|2025-12-01 01:02:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764550990000|2025-12-01 01:03:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764551060000|2025-12-01 01:04:20|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1764551070000|2025-12-01 01:04:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764551100000|2025-12-01 01:05:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1764551110000|2025-12-01 01:05:10|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1764551120000|2025-12-01 01:05:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1764551130000|2025-12-01 01:05:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1764551140000|2025-12-01 01:05:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764551150000|2025-12-01 01:05:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764551360000|2025-12-01 01:09:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1764551400000|2025-12-01 01:10:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|13
1764551410000|2025-12-01 01:10:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1764551540000|2025-12-01 01:12:20|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|0
1764551580000|2025-12-01 01:13:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764551590000|2025-12-01 01:13:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1764551600000|2025-12-01 01:13:20|18.19|17.94|18.12|18.04|18.19|18.04|18.12|17.94|0
1764551710000|2025-12-01 01:15:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1764551730000|2025-12-01 01:15:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1764551790000|2025-12-01 01:16:30|18.08|18|18.18|17.93|18.18|18|18.08|17.93|4
1764551800000|2025-12-01 01:16:40|18.15|18.07|18.18|17.93|18.18|18.07|18.15|17.93|2
1764551810000|2025-12-01 01:16:50|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764551830000|2025-12-01 01:17:10|18.14|17.89|18.16|17.91|18.16|17.91|18.14|17.89|0
1764552120000|2025-12-01 01:22:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764552140000|2025-12-01 01:22:20|18.16|17.91|18.08|18|18.16|18|18.08|17.91|0
1764552160000|2025-12-01 01:22:40|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552180000|2025-12-01 01:23:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764552300000|2025-12-01 01:25:00|||||||||1
1764552320000|2025-12-01 01:25:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552330000|2025-12-01 01:25:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1764552340000|2025-12-01 01:25:40|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552420000|2025-12-01 01:27:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764552430000|2025-12-01 01:27:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552460000|2025-12-01 01:27:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764552470000|2025-12-01 01:27:50|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552480000|2025-12-01 01:28:00|18.15|17.9|18.16|17.91|18.16|17.91|18.15|17.9|0
1764552530000|2025-12-01 01:28:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764552560000|2025-12-01 01:29:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552570000|2025-12-01 01:29:30|18.09|18.01|18.07|17.99|18.16|18.01|18.07|17.9|0
1764552580000|2025-12-01 01:29:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764552770000|2025-12-01 01:32:50|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764552870000|2025-12-01 01:34:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764552910000|2025-12-01 01:35:10|18.16|17.91|18.09|18.01|18.16|18.01|18.09|17.91|0
1764552920000|2025-12-01 01:35:20|18.16|17.91|18.09|18.01|18.16|18.01|18.09|17.91|0
1764552960000|2025-12-01 01:36:00|||||||||1
1764552990000|2025-12-01 01:36:30|18.16|17.91|18.09|18.01|18.16|18.01|18.07|17.9|0
1764553000000|2025-12-01 01:36:40|18.07|17.99|18.15|17.9|18.15|17.99|18.07|17.9|0
1764553010000|2025-12-01 01:36:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764553080000|2025-12-01 01:38:00|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764553120000|2025-12-01 01:38:40|18.09|18.01|18.09|18.01|18.15|18.01|18.07|17.9|0
1764553210000|2025-12-01 01:40:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764553380000|2025-12-01 01:43:00|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1764553470000|2025-12-01 01:44:30|18.14|17.89|18.16|17.91|18.16|17.91|18.13|17.88|0
1764553760000|2025-12-01 01:49:20|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1764553770000|2025-12-01 01:49:30|18.15|17.9|18.13|17.88|18.15|17.9|18.13|17.88|0
1764553780000|2025-12-01 01:49:40|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1764553790000|2025-12-01 01:49:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1764553800000|2025-12-01 01:50:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764553810000|2025-12-01 01:50:10|18.04|17.96|18.05|17.97|18.11|17.97|18.04|17.86|0
1764553830000|2025-12-01 01:50:30|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1764553870000|2025-12-01 01:51:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764553890000|2025-12-01 01:51:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764554160000|2025-12-01 01:56:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1764554180000|2025-12-01 01:56:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764554280000|2025-12-01 01:58:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|0
1764554310000|2025-12-01 01:58:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764554330000|2025-12-01 01:58:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1764554370000|2025-12-01 01:59:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764554390000|2025-12-01 01:59:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764554440000|2025-12-01 02:00:40|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1764554490000|2025-12-01 02:01:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1764554500000|2025-12-01 02:01:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764554510000|2025-12-01 02:01:50|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1764554520000|2025-12-01 02:02:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1764554640000|2025-12-01 02:04:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764554760000|2025-12-01 02:06:00|18.1|18.02|18.21|17.96|18.21|18.02|18.1|17.96|1
1764555140000|2025-12-01 02:12:20|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764555250000|2025-12-01 02:14:10|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764555300000|2025-12-01 02:15:00|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764555320000|2025-12-01 02:15:20|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764555330000|2025-12-01 02:15:30|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764555360000|2025-12-01 02:16:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764555380000|2025-12-01 02:16:20|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764555890000|2025-12-01 02:24:50|18.21|17.96|18.2|17.95|18.21|17.96|18.2|17.95|0
1764555940000|2025-12-01 02:25:40|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764555950000|2025-12-01 02:25:50|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764556000000|2025-12-01 02:26:40|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1764556010000|2025-12-01 02:26:50|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1764556330000|2025-12-01 02:32:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764556960000|2025-12-01 02:42:40|18.2|17.95|18.1|18.02|18.2|18.02|18.1|17.95|1
1764557320000|2025-12-01 02:48:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764557330000|2025-12-01 02:48:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764557410000|2025-12-01 02:50:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764557440000|2025-12-01 02:50:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764557530000|2025-12-01 02:52:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764557540000|2025-12-01 02:52:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764557550000|2025-12-01 02:52:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764557560000|2025-12-01 02:52:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1764557590000|2025-12-01 02:53:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764557610000|2025-12-01 02:53:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764557710000|2025-12-01 02:55:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764557730000|2025-12-01 02:55:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764557880000|2025-12-01 02:58:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1764557940000|2025-12-01 02:59:00|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|0
1764557950000|2025-12-01 02:59:10|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1764557960000|2025-12-01 02:59:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764558140000|2025-12-01 03:02:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764558150000|2025-12-01 03:02:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764558320000|2025-12-01 03:05:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764558330000|2025-12-01 03:05:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764558540000|2025-12-01 03:09:00|||||||||1
1764560130000|2025-12-01 03:35:30|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|1
1764560150000|2025-12-01 03:35:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1764560160000|2025-12-01 03:36:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1764560470000|2025-12-01 03:41:10|18.15|18.07|18.18|18.1|18.18|18.1|18.13|18.05|0
1764560500000|2025-12-01 03:41:40|||||||||1
1764560610000|2025-12-01 03:43:30|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|1
1764560620000|2025-12-01 03:43:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764562430000|2025-12-01 04:13:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1764562640000|2025-12-01 04:17:20|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|2
1764562650000|2025-12-01 04:17:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|3
1764563280000|2025-12-01 04:28:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|0
1764563380000|2025-12-01 04:29:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1764564580000|2025-12-01 04:49:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1764565370000|2025-12-01 05:02:50|||||||||1
1764565480000|2025-12-01 05:04:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764565670000|2025-12-01 05:07:50|18.21|18.13|18.32|18.07|18.32|18.13|18.21|18.07|1
1764565740000|2025-12-01 05:09:00|18.21|18.13|18.32|18.07|18.32|18.13|18.2|18.07|1
1764565780000|2025-12-01 05:09:40|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1764565800000|2025-12-01 05:10:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764565810000|2025-12-01 05:10:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764565840000|2025-12-01 05:10:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764566010000|2025-12-01 05:13:30|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|1
1764566090000|2025-12-01 05:14:50|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1764566150000|2025-12-01 05:15:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764566170000|2025-12-01 05:16:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1764566590000|2025-12-01 05:23:10|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|3
1764566610000|2025-12-01 05:23:30|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1764566620000|2025-12-01 05:23:40|18.29|18.21|18.3|18.22|18.33|18.25|18.29|18.21|1
1764566630000|2025-12-01 05:23:50|18.36|18.11|18.29|18.21|18.36|18.21|18.29|18.11|0
1764566640000|2025-12-01 05:24:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764566660000|2025-12-01 05:24:20|||||||||1
1764566870000|2025-12-01 05:27:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764566890000|2025-12-01 05:28:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764566900000|2025-12-01 05:28:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764566910000|2025-12-01 05:28:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764566920000|2025-12-01 05:28:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764566940000|2025-12-01 05:29:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1764566980000|2025-12-01 05:29:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764567100000|2025-12-01 05:31:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764567180000|2025-12-01 05:33:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764567190000|2025-12-01 05:33:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764567310000|2025-12-01 05:35:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764567600000|2025-12-01 05:40:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764567610000|2025-12-01 05:40:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1764567630000|2025-12-01 05:40:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1764567650000|2025-12-01 05:40:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764567660000|2025-12-01 05:41:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764567860000|2025-12-01 05:44:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1764567870000|2025-12-01 05:44:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764567880000|2025-12-01 05:44:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1764567900000|2025-12-01 05:45:00|||||||||3
1764567930000|2025-12-01 05:45:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764567960000|2025-12-01 05:46:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1764567970000|2025-12-01 05:46:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764567980000|2025-12-01 05:46:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764567990000|2025-12-01 05:46:30|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1764568640000|2025-12-01 05:57:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1764568680000|2025-12-01 05:58:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1764569660000|2025-12-01 06:14:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1764569700000|2025-12-01 06:15:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1764569750000|2025-12-01 06:15:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764569790000|2025-12-01 06:16:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764569800000|2025-12-01 06:16:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764569810000|2025-12-01 06:16:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764569940000|2025-12-01 06:19:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1764569950000|2025-12-01 06:19:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1764569990000|2025-12-01 06:19:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764570140000|2025-12-01 06:22:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764570150000|2025-12-01 06:22:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1764570220000|2025-12-01 06:23:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764570340000|2025-12-01 06:25:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764570350000|2025-12-01 06:25:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764570400000|2025-12-01 06:26:40|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|3
1764570410000|2025-12-01 06:26:50|||||||||1
1764570630000|2025-12-01 06:30:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764570670000|2025-12-01 06:31:10|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|1
1764570780000|2025-12-01 06:33:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764570840000|2025-12-01 06:34:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764570960000|2025-12-01 06:36:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764571250000|2025-12-01 06:40:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764571270000|2025-12-01 06:41:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764571570000|2025-12-01 06:46:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764571580000|2025-12-01 06:46:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764571720000|2025-12-01 06:48:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764571740000|2025-12-01 06:49:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764571750000|2025-12-01 06:49:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1764571840000|2025-12-01 06:50:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764572010000|2025-12-01 06:53:30|||||||||1
1764572090000|2025-12-01 06:54:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764572380000|2025-12-01 06:59:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1764572400000|2025-12-01 07:00:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1764572540000|2025-12-01 07:02:20|||||||||1
1764572550000|2025-12-01 07:02:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764572560000|2025-12-01 07:02:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764572760000|2025-12-01 07:06:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1764572770000|2025-12-01 07:06:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764572780000|2025-12-01 07:06:20|||||||||1
1764572790000|2025-12-01 07:06:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1764573070000|2025-12-01 07:11:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|3
1764573110000|2025-12-01 07:11:50|||||||||1
1764573490000|2025-12-01 07:18:10|||||||||1
1764573560000|2025-12-01 07:19:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1764573580000|2025-12-01 07:19:40|||||||||11
1764573590000|2025-12-01 07:19:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764573600000|2025-12-01 07:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764573630000|2025-12-01 07:20:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764573700000|2025-12-01 07:21:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764573830000|2025-12-01 07:23:50|||||||||3
1764573980000|2025-12-01 07:26:20|||||||||2
1764574050000|2025-12-01 07:27:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|10
1764574060000|2025-12-01 07:27:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764574120000|2025-12-01 07:28:40|||||||||5
1764574130000|2025-12-01 07:28:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1764574140000|2025-12-01 07:29:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1764574150000|2025-12-01 07:29:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1764574240000|2025-12-01 07:30:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764574370000|2025-12-01 07:32:50|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|1
1764574380000|2025-12-01 07:33:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764574430000|2025-12-01 07:33:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764574730000|2025-12-01 07:38:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1764574750000|2025-12-01 07:39:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1764574760000|2025-12-01 07:39:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764574770000|2025-12-01 07:39:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764574790000|2025-12-01 07:39:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764574810000|2025-12-01 07:40:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764574820000|2025-12-01 07:40:20|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1764574870000|2025-12-01 07:41:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764574900000|2025-12-01 07:41:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1764574910000|2025-12-01 07:41:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764575000000|2025-12-01 07:43:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764575070000|2025-12-01 07:44:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764575080000|2025-12-01 07:44:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764575200000|2025-12-01 07:46:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1764575210000|2025-12-01 07:46:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764575220000|2025-12-01 07:47:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|7
1764575430000|2025-12-01 07:50:30|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|9
1764575450000|2025-12-01 07:50:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|8
1764575460000|2025-12-01 07:51:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1764575520000|2025-12-01 07:52:00|||||||||1
1764575640000|2025-12-01 07:54:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764575650000|2025-12-01 07:54:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764575660000|2025-12-01 07:54:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764575670000|2025-12-01 07:54:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764575760000|2025-12-01 07:56:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|6
1764575810000|2025-12-01 07:56:50|||||||||4
1764575890000|2025-12-01 07:58:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|3
1764576000000|2025-12-01 08:00:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|24
1764576010000|2025-12-01 08:00:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1764576020000|2025-12-01 08:00:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|29
1764576040000|2025-12-01 08:00:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1764576070000|2025-12-01 08:01:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1764576080000|2025-12-01 08:01:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764576090000|2025-12-01 08:01:30|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|12
1764576100000|2025-12-01 08:01:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1764576120000|2025-12-01 08:02:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764576230000|2025-12-01 08:03:50|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1764576250000|2025-12-01 08:04:10|||||||||2
1764576300000|2025-12-01 08:05:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1764576310000|2025-12-01 08:05:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764576330000|2025-12-01 08:05:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764576370000|2025-12-01 08:06:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764576380000|2025-12-01 08:06:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|16
1764576400000|2025-12-01 08:06:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764576430000|2025-12-01 08:07:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764576460000|2025-12-01 08:07:40|||||||||9
1764576590000|2025-12-01 08:09:50|||||||||15
1764576640000|2025-12-01 08:10:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764576690000|2025-12-01 08:11:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764576830000|2025-12-01 08:13:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|40
1764576860000|2025-12-01 08:14:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|1
1764576890000|2025-12-01 08:14:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764576950000|2025-12-01 08:15:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|15
1764576980000|2025-12-01 08:16:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1764577130000|2025-12-01 08:18:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764577140000|2025-12-01 08:19:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|14
1764577150000|2025-12-01 08:19:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764577220000|2025-12-01 08:20:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764577230000|2025-12-01 08:20:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764577260000|2025-12-01 08:21:00|||||||||1
1764577490000|2025-12-01 08:24:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1764577510000|2025-12-01 08:25:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764577530000|2025-12-01 08:25:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1764577550000|2025-12-01 08:25:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764577650000|2025-12-01 08:27:30|||||||||20
1764577660000|2025-12-01 08:27:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|7
1764577670000|2025-12-01 08:27:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|14
1764577730000|2025-12-01 08:28:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1764577740000|2025-12-01 08:29:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1764577750000|2025-12-01 08:29:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764577770000|2025-12-01 08:29:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764577840000|2025-12-01 08:30:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1764577850000|2025-12-01 08:30:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764577860000|2025-12-01 08:31:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1764577940000|2025-12-01 08:32:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764577990000|2025-12-01 08:33:10|||||||||30
1764578050000|2025-12-01 08:34:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1764578110000|2025-12-01 08:35:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764578140000|2025-12-01 08:35:40|18.08|18|18.08|18|18.08|18|18.08|18|1
1764578150000|2025-12-01 08:35:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764578180000|2025-12-01 08:36:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1764578220000|2025-12-01 08:37:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|11
1764578230000|2025-12-01 08:37:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764578260000|2025-12-01 08:37:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764578510000|2025-12-01 08:41:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|21
1764578520000|2025-12-01 08:42:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|1
1764578530000|2025-12-01 08:42:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764578550000|2025-12-01 08:42:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1764578560000|2025-12-01 08:42:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1764578570000|2025-12-01 08:42:50|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|2
1764578580000|2025-12-01 08:43:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|2
1764578590000|2025-12-01 08:43:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|7
1764578630000|2025-12-01 08:43:50|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|3
1764578640000|2025-12-01 08:44:00|||||||||1
1764578700000|2025-12-01 08:45:00|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|1
1764578730000|2025-12-01 08:45:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1764578750000|2025-12-01 08:45:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1764578820000|2025-12-01 08:47:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|102
1764578850000|2025-12-01 08:47:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764578870000|2025-12-01 08:47:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764578880000|2025-12-01 08:48:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764578920000|2025-12-01 08:48:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764578930000|2025-12-01 08:48:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764578970000|2025-12-01 08:49:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764579010000|2025-12-01 08:50:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764579040000|2025-12-01 08:50:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|48
1764579060000|2025-12-01 08:51:00|||||||||4
1764579070000|2025-12-01 08:51:10|||||||||7
1764579220000|2025-12-01 08:53:40|||||||||26
1764579420000|2025-12-01 08:57:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|71
1764579450000|2025-12-01 08:57:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1764579630000|2025-12-01 09:00:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764579640000|2025-12-01 09:00:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764579690000|2025-12-01 09:01:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764579700000|2025-12-01 09:01:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764579720000|2025-12-01 09:02:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764579750000|2025-12-01 09:02:30|||||||||15
1764579780000|2025-12-01 09:03:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|12
1764579800000|2025-12-01 09:03:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764579820000|2025-12-01 09:03:40|||||||||2
1764579850000|2025-12-01 09:04:10|||||||||1
1764579890000|2025-12-01 09:04:50|||||||||1
1764579960000|2025-12-01 09:06:00|||||||||8
1764580010000|2025-12-01 09:06:50|||||||||1
1764580090000|2025-12-01 09:08:10|||||||||1
1764580110000|2025-12-01 09:08:30|||||||||1
1764580240000|2025-12-01 09:10:40|||||||||1
1764580320000|2025-12-01 09:12:00|||||||||1
1764580420000|2025-12-01 09:13:40|||||||||9
1764580430000|2025-12-01 09:13:50|||||||||1
1764580480000|2025-12-01 09:14:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1764580500000|2025-12-01 09:15:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|388
1764580510000|2025-12-01 09:15:10|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1764580570000|2025-12-01 09:16:10|18|17.92|18|17.92|18|17.92|18|17.92|13
1764580580000|2025-12-01 09:16:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|24
1764580620000|2025-12-01 09:17:00|||||||||15
1764580640000|2025-12-01 09:17:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|86
1764580650000|2025-12-01 09:17:30|||||||||1
1764580890000|2025-12-01 09:21:30|||||||||8
1764580920000|2025-12-01 09:22:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1764580930000|2025-12-01 09:22:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764580980000|2025-12-01 09:23:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764581000000|2025-12-01 09:23:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|34
1764581010000|2025-12-01 09:23:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764581250000|2025-12-01 09:27:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581260000|2025-12-01 09:27:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764581310000|2025-12-01 09:28:30|||||||||13
1764581330000|2025-12-01 09:28:50|||||||||5
1764581370000|2025-12-01 09:29:30|||||||||3
1764581400000|2025-12-01 09:30:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581470000|2025-12-01 09:31:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764581490000|2025-12-01 09:31:30|||||||||5
1764581520000|2025-12-01 09:32:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581530000|2025-12-01 09:32:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764581560000|2025-12-01 09:32:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1764581570000|2025-12-01 09:32:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581580000|2025-12-01 09:33:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|15
1764581610000|2025-12-01 09:33:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581620000|2025-12-01 09:33:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764581630000|2025-12-01 09:33:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1764581650000|2025-12-01 09:34:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581660000|2025-12-01 09:34:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1764581670000|2025-12-01 09:34:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764581700000|2025-12-01 09:35:00|18.07|17.99|18.09|18.01|18.1|18.02|18.07|17.99|8
1764581740000|2025-12-01 09:35:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764581750000|2025-12-01 09:35:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1764581780000|2025-12-01 09:36:20|||||||||1
1764581860000|2025-12-01 09:37:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764581890000|2025-12-01 09:38:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1764581910000|2025-12-01 09:38:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764581930000|2025-12-01 09:38:50|||||||||2
1764581950000|2025-12-01 09:39:10|||||||||3
1764581970000|2025-12-01 09:39:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|46
1764582020000|2025-12-01 09:40:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764582040000|2025-12-01 09:40:40|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1764582050000|2025-12-01 09:40:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1764582080000|2025-12-01 09:41:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764582120000|2025-12-01 09:42:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764582130000|2025-12-01 09:42:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1764582140000|2025-12-01 09:42:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764582180000|2025-12-01 09:43:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764582200000|2025-12-01 09:43:20|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|3
1764582260000|2025-12-01 09:44:20|||||||||1
1764582360000|2025-12-01 09:46:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|90
1764582380000|2025-12-01 09:46:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|9
1764582490000|2025-12-01 09:48:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|23
1764582500000|2025-12-01 09:48:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|8
1764582520000|2025-12-01 09:48:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764582570000|2025-12-01 09:49:30|||||||||3
1764582600000|2025-12-01 09:50:00|||||||||1
1764582620000|2025-12-01 09:50:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764582640000|2025-12-01 09:50:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|10
1764582660000|2025-12-01 09:51:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764582770000|2025-12-01 09:52:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1764582820000|2025-12-01 09:53:40|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|4
1764582840000|2025-12-01 09:54:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764582850000|2025-12-01 09:54:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764582960000|2025-12-01 09:56:00|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|3
1764583000000|2025-12-01 09:56:40|||||||||36
1764583030000|2025-12-01 09:57:10|||||||||2
1764583140000|2025-12-01 09:59:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764583160000|2025-12-01 09:59:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1764583200000|2025-12-01 10:00:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|5
1764583210000|2025-12-01 10:00:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764583340000|2025-12-01 10:02:20|||||||||15
1764583380000|2025-12-01 10:03:00|||||||||1
1764583410000|2025-12-01 10:03:30|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|5
1764583420000|2025-12-01 10:03:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764583430000|2025-12-01 10:03:50|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1764583440000|2025-12-01 10:04:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764583460000|2025-12-01 10:04:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1764583470000|2025-12-01 10:04:30|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|1
1764583480000|2025-12-01 10:04:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1764583550000|2025-12-01 10:05:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764583650000|2025-12-01 10:07:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|11
1764583670000|2025-12-01 10:07:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1764583680000|2025-12-01 10:08:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1764583730000|2025-12-01 10:08:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1764583740000|2025-12-01 10:09:00|||||||||1
1764583820000|2025-12-01 10:10:20|||||||||9
1764583830000|2025-12-01 10:10:30|||||||||2
1764583890000|2025-12-01 10:11:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|2
1764583930000|2025-12-01 10:12:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764583940000|2025-12-01 10:12:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764583950000|2025-12-01 10:12:30|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1764584050000|2025-12-01 10:14:10|||||||||8
1764584060000|2025-12-01 10:14:20|||||||||1
1764584140000|2025-12-01 10:15:40|||||||||1
1764584200000|2025-12-01 10:16:40|||||||||15
1764584210000|2025-12-01 10:16:50|||||||||3
1764584220000|2025-12-01 10:17:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1764584230000|2025-12-01 10:17:10|||||||||1
1764584240000|2025-12-01 10:17:20|||||||||1
1764584300000|2025-12-01 10:18:20|||||||||1
1764584380000|2025-12-01 10:19:40|||||||||1
1764584420000|2025-12-01 10:20:20|||||||||4
1764584450000|2025-12-01 10:20:50|||||||||2
1764584460000|2025-12-01 10:21:00|||||||||8
1764584490000|2025-12-01 10:21:30|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|4
1764584530000|2025-12-01 10:22:10|||||||||1
1764584610000|2025-12-01 10:23:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1764584620000|2025-12-01 10:23:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1764584630000|2025-12-01 10:23:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1764584640000|2025-12-01 10:24:00|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1764584760000|2025-12-01 10:26:00|||||||||1
1764584810000|2025-12-01 10:26:50|||||||||1
1764584820000|2025-12-01 10:27:00|||||||||7
1764584950000|2025-12-01 10:29:10|||||||||3
1764585020000|2025-12-01 10:30:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|69
1764585030000|2025-12-01 10:30:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|1
1764585050000|2025-12-01 10:30:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1764585070000|2025-12-01 10:31:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764585110000|2025-12-01 10:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|21
1764585190000|2025-12-01 10:33:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764585330000|2025-12-01 10:35:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|13
1764585410000|2025-12-01 10:36:50|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|4
1764585480000|2025-12-01 10:38:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|50
1764585490000|2025-12-01 10:38:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764585500000|2025-12-01 10:38:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764585590000|2025-12-01 10:39:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|20
1764585600000|2025-12-01 10:40:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764585650000|2025-12-01 10:40:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|3
1764585680000|2025-12-01 10:41:20|||||||||31
1764585700000|2025-12-01 10:41:40|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|1
1764585740000|2025-12-01 10:42:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764585750000|2025-12-01 10:42:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764585780000|2025-12-01 10:43:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1764585790000|2025-12-01 10:43:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764585880000|2025-12-01 10:44:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764585890000|2025-12-01 10:44:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764585900000|2025-12-01 10:45:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764585940000|2025-12-01 10:45:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|6
1764585950000|2025-12-01 10:45:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764585960000|2025-12-01 10:46:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1764585990000|2025-12-01 10:46:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764586010000|2025-12-01 10:46:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1764586020000|2025-12-01 10:47:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1764586040000|2025-12-01 10:47:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764586050000|2025-12-01 10:47:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1764586060000|2025-12-01 10:47:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1764586070000|2025-12-01 10:47:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764586170000|2025-12-01 10:49:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1764586210000|2025-12-01 10:50:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764586250000|2025-12-01 10:50:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|3
1764586290000|2025-12-01 10:51:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1764586400000|2025-12-01 10:53:20|||||||||1
1764586440000|2025-12-01 10:54:00|||||||||1
1764586450000|2025-12-01 10:54:10|||||||||1
1764586460000|2025-12-01 10:54:20|||||||||2
1764586470000|2025-12-01 10:54:30|||||||||1
1764586480000|2025-12-01 10:54:40|||||||||1
1764586510000|2025-12-01 10:55:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1764586550000|2025-12-01 10:55:50|||||||||100
1764586560000|2025-12-01 10:56:00|||||||||1
1764586620000|2025-12-01 10:57:00|||||||||50
1764586640000|2025-12-01 10:57:20|||||||||2
1764586710000|2025-12-01 10:58:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1764586750000|2025-12-01 10:59:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1764586790000|2025-12-01 10:59:50|||||||||1
1764586800000|2025-12-01 11:00:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|22
1764586810000|2025-12-01 11:00:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1764586820000|2025-12-01 11:00:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764586830000|2025-12-01 11:00:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1764586840000|2025-12-01 11:00:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1764586850000|2025-12-01 11:00:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764586970000|2025-12-01 11:02:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|207
1764586980000|2025-12-01 11:03:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|6
1764586990000|2025-12-01 11:03:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764587000000|2025-12-01 11:03:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1764587030000|2025-12-01 11:03:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|15
1764587040000|2025-12-01 11:04:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1764587050000|2025-12-01 11:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764587090000|2025-12-01 11:04:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764587190000|2025-12-01 11:06:30|||||||||8
1764587200000|2025-12-01 11:06:40|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|25
1764587250000|2025-12-01 11:07:30|||||||||2
1764587500000|2025-12-01 11:11:40|||||||||2
1764587540000|2025-12-01 11:12:20|||||||||90
1764587580000|2025-12-01 11:13:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|18
1764587590000|2025-12-01 11:13:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1764587600000|2025-12-01 11:13:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|9
1764587610000|2025-12-01 11:13:30|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|12
1764587630000|2025-12-01 11:13:50|||||||||3
1764587640000|2025-12-01 11:14:00|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|15
1764587650000|2025-12-01 11:14:10|||||||||1
1764587820000|2025-12-01 11:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|18
1764587830000|2025-12-01 11:17:10|||||||||1
1764587850000|2025-12-01 11:17:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1764587900000|2025-12-01 11:18:20|||||||||1
1764587970000|2025-12-01 11:19:30|||||||||8
1764588230000|2025-12-01 11:23:50|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|34
1764588360000|2025-12-01 11:26:00|||||||||8
1764588440000|2025-12-01 11:27:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|52
1764588510000|2025-12-01 11:28:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764588540000|2025-12-01 11:29:00|||||||||1
1764588580000|2025-12-01 11:29:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764588740000|2025-12-01 11:32:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1764588760000|2025-12-01 11:32:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1764588840000|2025-12-01 11:34:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1764588870000|2025-12-01 11:34:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|25
1764588960000|2025-12-01 11:36:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764589000000|2025-12-01 11:36:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764589020000|2025-12-01 11:37:00|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1764589070000|2025-12-01 11:37:50|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1764589080000|2025-12-01 11:38:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764589200000|2025-12-01 11:40:00|||||||||10
1764589290000|2025-12-01 11:41:30|||||||||1
1764589430000|2025-12-01 11:43:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|108
1764589440000|2025-12-01 11:44:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764589480000|2025-12-01 11:44:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1764589600000|2025-12-01 11:46:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|33
1764589760000|2025-12-01 11:49:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|23
1764589800000|2025-12-01 11:50:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|6
1764589870000|2025-12-01 11:51:10|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|10
1764589880000|2025-12-01 11:51:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1764589900000|2025-12-01 11:51:40|||||||||2
1764589920000|2025-12-01 11:52:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764589930000|2025-12-01 11:52:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1764589940000|2025-12-01 11:52:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1764589970000|2025-12-01 11:52:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764589990000|2025-12-01 11:53:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1764590070000|2025-12-01 11:54:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1764590120000|2025-12-01 11:55:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|9
1764590150000|2025-12-01 11:55:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764590450000|2025-12-01 12:00:50|||||||||1
1764590520000|2025-12-01 12:02:00|||||||||8
1764590690000|2025-12-01 12:04:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|21
1764590700000|2025-12-01 12:05:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764590710000|2025-12-01 12:05:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|2
1764590720000|2025-12-01 12:05:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764590820000|2025-12-01 12:07:00|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|16
1764590860000|2025-12-01 12:07:40|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|92
1764590870000|2025-12-01 12:07:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|11
1764590880000|2025-12-01 12:08:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1764590910000|2025-12-01 12:08:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|46
1764590920000|2025-12-01 12:08:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1764590940000|2025-12-01 12:09:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764591050000|2025-12-01 12:10:50|||||||||4
1764591100000|2025-12-01 12:11:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1764591160000|2025-12-01 12:12:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764591260000|2025-12-01 12:14:20|||||||||3
1764591270000|2025-12-01 12:14:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|46
1764591400000|2025-12-01 12:16:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|115
1764591410000|2025-12-01 12:16:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764591420000|2025-12-01 12:17:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|58
1764591430000|2025-12-01 12:17:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|22
1764591470000|2025-12-01 12:17:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764591500000|2025-12-01 12:18:20|||||||||3
1764591520000|2025-12-01 12:18:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|8
1764591530000|2025-12-01 12:18:50|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1764591560000|2025-12-01 12:19:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1764591600000|2025-12-01 12:20:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|6
1764591610000|2025-12-01 12:20:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764591660000|2025-12-01 12:21:00|||||||||1
1764591720000|2025-12-01 12:22:00|||||||||118
1764591790000|2025-12-01 12:23:10|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|2
1764591820000|2025-12-01 12:23:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|24
1764591830000|2025-12-01 12:23:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1764591840000|2025-12-01 12:24:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764591950000|2025-12-01 12:25:50|||||||||4
1764591960000|2025-12-01 12:26:00|||||||||1
1764591970000|2025-12-01 12:26:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|22
1764592000000|2025-12-01 12:26:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1764592190000|2025-12-01 12:29:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|12
1764592200000|2025-12-01 12:30:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|7
1764592250000|2025-12-01 12:30:50|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|101
1764592650000|2025-12-01 12:37:30|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|519
1764592660000|2025-12-01 12:37:40|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|18
1764592680000|2025-12-01 12:38:00|||||||||1
1764592720000|2025-12-01 12:38:40|||||||||1
1764592730000|2025-12-01 12:38:50|||||||||151
1764592750000|2025-12-01 12:39:10|||||||||1
1764592760000|2025-12-01 12:39:20|||||||||2
1764592770000|2025-12-01 12:39:30|||||||||5
1764592780000|2025-12-01 12:39:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764592790000|2025-12-01 12:39:50|||||||||31
1764592800000|2025-12-01 12:40:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1764592810000|2025-12-01 12:40:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1764592820000|2025-12-01 12:40:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1764592860000|2025-12-01 12:41:00|||||||||2
1764592880000|2025-12-01 12:41:20|||||||||1
1764592890000|2025-12-01 12:41:30|||||||||2
1764592950000|2025-12-01 12:42:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|112
1764592960000|2025-12-01 12:42:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|26
1764592970000|2025-12-01 12:42:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|27
1764593030000|2025-12-01 12:43:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764593040000|2025-12-01 12:44:00|||||||||2
1764593070000|2025-12-01 12:44:30|||||||||2
1764593090000|2025-12-01 12:44:50|||||||||14
1764593100000|2025-12-01 12:45:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1764593160000|2025-12-01 12:46:00|||||||||4
1764593220000|2025-12-01 12:47:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1764593230000|2025-12-01 12:47:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764593260000|2025-12-01 12:47:40|||||||||28
1764593280000|2025-12-01 12:48:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1764593310000|2025-12-01 12:48:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1764593330000|2025-12-01 12:48:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1764593420000|2025-12-01 12:50:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1764593450000|2025-12-01 12:50:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1764593490000|2025-12-01 12:51:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1764593520000|2025-12-01 12:52:00|||||||||3
1764593530000|2025-12-01 12:52:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764593540000|2025-12-01 12:52:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1764593550000|2025-12-01 12:52:30|||||||||1
1764593580000|2025-12-01 12:53:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764593590000|2025-12-01 12:53:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764593630000|2025-12-01 12:53:50|||||||||1
1764593710000|2025-12-01 12:55:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764593740000|2025-12-01 12:55:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1764593760000|2025-12-01 12:56:00|||||||||1
1764593840000|2025-12-01 12:57:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764593890000|2025-12-01 12:58:10|||||||||1
1764594000000|2025-12-01 13:00:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764594010000|2025-12-01 13:00:10|||||||||9
1764594020000|2025-12-01 13:00:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|32
1764594050000|2025-12-01 13:00:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|6
1764594080000|2025-12-01 13:01:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764594100000|2025-12-01 13:01:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1764594140000|2025-12-01 13:02:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1764594190000|2025-12-01 13:03:10|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|4
1764594230000|2025-12-01 13:03:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764594310000|2025-12-01 13:05:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764594320000|2025-12-01 13:05:20|||||||||1
1764594370000|2025-12-01 13:06:10|||||||||1
1764594420000|2025-12-01 13:07:00|||||||||1
1764594430000|2025-12-01 13:07:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1764594440000|2025-12-01 13:07:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1764594450000|2025-12-01 13:07:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|9
1764594470000|2025-12-01 13:07:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1764594500000|2025-12-01 13:08:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1764594540000|2025-12-01 13:09:00|||||||||1
1764594550000|2025-12-01 13:09:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|21
1764594560000|2025-12-01 13:09:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1764594600000|2025-12-01 13:10:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1764594610000|2025-12-01 13:10:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|9
1764594780000|2025-12-01 13:13:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1764594900000|2025-12-01 13:15:00|||||||||8
1764595110000|2025-12-01 13:18:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764595220000|2025-12-01 13:20:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1764595280000|2025-12-01 13:21:20|||||||||1
1764595290000|2025-12-01 13:21:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764595360000|2025-12-01 13:22:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|11
1764595380000|2025-12-01 13:23:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764595410000|2025-12-01 13:23:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764595520000|2025-12-01 13:25:20|||||||||1
1764595540000|2025-12-01 13:25:40|||||||||360
1764595670000|2025-12-01 13:27:50|||||||||1
1764595740000|2025-12-01 13:29:00|||||||||6
1764595900000|2025-12-01 13:31:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764595950000|2025-12-01 13:32:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764595960000|2025-12-01 13:32:40|||||||||1
1764595970000|2025-12-01 13:32:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1764595980000|2025-12-01 13:33:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1764596010000|2025-12-01 13:33:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1764596090000|2025-12-01 13:34:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|257
1764596100000|2025-12-01 13:35:00|||||||||4
1764596110000|2025-12-01 13:35:10|||||||||1
1764596120000|2025-12-01 13:35:20|||||||||5
1764596130000|2025-12-01 13:35:30|||||||||4
1764596140000|2025-12-01 13:35:40|||||||||4
1764596160000|2025-12-01 13:36:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1764596170000|2025-12-01 13:36:10|||||||||4
1764596190000|2025-12-01 13:36:30|||||||||4
1764596200000|2025-12-01 13:36:40|||||||||5
1764596210000|2025-12-01 13:36:50|||||||||4
1764596230000|2025-12-01 13:37:10|||||||||4
1764596240000|2025-12-01 13:37:20|||||||||5
1764596260000|2025-12-01 13:37:40|||||||||54
1764596270000|2025-12-01 13:37:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|66
1764596280000|2025-12-01 13:38:00|||||||||5
1764596300000|2025-12-01 13:38:20|||||||||4
1764596310000|2025-12-01 13:38:30|||||||||4
1764596320000|2025-12-01 13:38:40|||||||||12
1764596350000|2025-12-01 13:39:10|||||||||4
1764596370000|2025-12-01 13:39:30|||||||||14
1764596420000|2025-12-01 13:40:20|||||||||4
1764596440000|2025-12-01 13:40:40|||||||||5
1764596460000|2025-12-01 13:41:00|||||||||4
1764596490000|2025-12-01 13:41:30|||||||||4
1764596510000|2025-12-01 13:41:50|||||||||5
1764596540000|2025-12-01 13:42:20|||||||||4
1764596580000|2025-12-01 13:43:00|||||||||1
1764596610000|2025-12-01 13:43:30|||||||||4
1764596640000|2025-12-01 13:44:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|527
1764596650000|2025-12-01 13:44:10|||||||||49
1764596670000|2025-12-01 13:44:30|||||||||5
1764596740000|2025-12-01 13:45:40|||||||||4
1764596800000|2025-12-01 13:46:40|||||||||4
1764596840000|2025-12-01 13:47:20|||||||||5
1764596870000|2025-12-01 13:47:50|||||||||4
1764596890000|2025-12-01 13:48:10|||||||||1
1764596900000|2025-12-01 13:48:20|||||||||4
1764596920000|2025-12-01 13:48:40|||||||||1
1764596930000|2025-12-01 13:48:50|||||||||5
1764596950000|2025-12-01 13:49:10|||||||||5
1764596960000|2025-12-01 13:49:20|||||||||1
1764596980000|2025-12-01 13:49:40|||||||||4
1764596990000|2025-12-01 13:49:50|||||||||1
1764597010000|2025-12-01 13:50:10|||||||||4
1764597030000|2025-12-01 13:50:30|||||||||1
1764597050000|2025-12-01 13:50:50|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|4
1764597060000|2025-12-01 13:51:00|||||||||5
1764597070000|2025-12-01 13:51:10|||||||||1
1764597120000|2025-12-01 13:52:00|||||||||4
1764597180000|2025-12-01 13:53:00|||||||||5
1764597250000|2025-12-01 13:54:10|||||||||4
1764597320000|2025-12-01 13:55:20|||||||||5
1764597360000|2025-12-01 13:56:00|||||||||16
1764597380000|2025-12-01 13:56:20|||||||||29
1764597390000|2025-12-01 13:56:30|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|34
1764597410000|2025-12-01 13:56:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|9
1764597420000|2025-12-01 13:57:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|2
1764597430000|2025-12-01 13:57:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764597440000|2025-12-01 13:57:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|22
1764597450000|2025-12-01 13:57:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|3
1764597470000|2025-12-01 13:57:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1764597500000|2025-12-01 13:58:20|||||||||2
1764597520000|2025-12-01 13:58:40|||||||||5
1764597550000|2025-12-01 13:59:10|18.21|18.13|18.21|18.13|18.24|18.16|18.21|18.13|0
1764597560000|2025-12-01 13:59:20|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1764597570000|2025-12-01 13:59:30|18.24|18.16|18.22|18.14|18.24|18.16|18.21|18.13|0
1764597600000|2025-12-01 14:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|34
1764597640000|2025-12-01 14:00:40|||||||||5
1764597690000|2025-12-01 14:01:30|||||||||3
1764597780000|2025-12-01 14:03:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1764597790000|2025-12-01 14:03:10|||||||||2
1764597830000|2025-12-01 14:03:50|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1764597840000|2025-12-01 14:04:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|37
1764597880000|2025-12-01 14:04:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|22
1764597900000|2025-12-01 14:05:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1764597910000|2025-12-01 14:05:10|||||||||12
1764597920000|2025-12-01 14:05:20|||||||||134
1764597930000|2025-12-01 14:05:30|||||||||23
1764597940000|2025-12-01 14:05:40|||||||||9
1764597950000|2025-12-01 14:05:50|||||||||2
1764597960000|2025-12-01 14:06:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1764597980000|2025-12-01 14:06:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764598110000|2025-12-01 14:08:30|||||||||9
1764598120000|2025-12-01 14:08:40|||||||||15
1764598200000|2025-12-01 14:10:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1764598210000|2025-12-01 14:10:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|2
1764598220000|2025-12-01 14:10:20|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1764598230000|2025-12-01 14:10:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764598250000|2025-12-01 14:10:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1764598260000|2025-12-01 14:11:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|18
1764598390000|2025-12-01 14:13:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764598400000|2025-12-01 14:13:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|8
1764598430000|2025-12-01 14:13:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1764598440000|2025-12-01 14:14:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1764598450000|2025-12-01 14:14:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1764598460000|2025-12-01 14:14:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1764598470000|2025-12-01 14:14:30|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|24
1764598500000|2025-12-01 14:15:00|||||||||5
1764598510000|2025-12-01 14:15:10|||||||||3
1764598520000|2025-12-01 14:15:20|||||||||1
1764598560000|2025-12-01 14:16:00|||||||||1
1764598590000|2025-12-01 14:16:30|||||||||8
1764598600000|2025-12-01 14:16:40|||||||||1
1764598640000|2025-12-01 14:17:20|||||||||1
1764598660000|2025-12-01 14:17:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|54
1764598680000|2025-12-01 14:18:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764598690000|2025-12-01 14:18:10|||||||||4
1764598860000|2025-12-01 14:21:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1764598870000|2025-12-01 14:21:10|||||||||51
1764599000000|2025-12-01 14:23:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|32
1764599030000|2025-12-01 14:23:50|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|1
1764599040000|2025-12-01 14:24:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764599050000|2025-12-01 14:24:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|129
1764599070000|2025-12-01 14:24:30|||||||||14
1764599080000|2025-12-01 14:24:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764599100000|2025-12-01 14:25:00|||||||||43
1764599140000|2025-12-01 14:25:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|24
1764599240000|2025-12-01 14:27:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|8
1764599260000|2025-12-01 14:27:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764599280000|2025-12-01 14:28:00|||||||||4
1764599310000|2025-12-01 14:28:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1764599340000|2025-12-01 14:29:00|||||||||2
1764599350000|2025-12-01 14:29:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1764599390000|2025-12-01 14:29:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|9
1764599400000|2025-12-01 14:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1764599420000|2025-12-01 14:30:20|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|1
1764599430000|2025-12-01 14:30:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1764599460000|2025-12-01 14:31:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|12
1764599470000|2025-12-01 14:31:10|18.18|18.1|18.18|18.1|18.19|18.11|18.15|18.07|0
1764599480000|2025-12-01 14:31:20|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1764599490000|2025-12-01 14:31:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1764599500000|2025-12-01 14:31:40|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|1
1764599510000|2025-12-01 14:31:50|18.18|18.1|18.19|18.11|18.19|18.11|18.16|18.08|0
1764599520000|2025-12-01 14:32:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1764599530000|2025-12-01 14:32:10|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1764599550000|2025-12-01 14:32:30|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1764599560000|2025-12-01 14:32:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1764599580000|2025-12-01 14:33:00|18.16|18.08|18.14|18.06|18.18|18.1|18.14|18.06|7
1764599610000|2025-12-01 14:33:30|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|2
1764599620000|2025-12-01 14:33:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764599640000|2025-12-01 14:34:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1764599650000|2025-12-01 14:34:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764599660000|2025-12-01 14:34:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1764599670000|2025-12-01 14:34:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764599680000|2025-12-01 14:34:40|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1764599690000|2025-12-01 14:34:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1764599700000|2025-12-01 14:35:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1764599710000|2025-12-01 14:35:10|||||||||50
1764599740000|2025-12-01 14:35:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|13
1764599760000|2025-12-01 14:36:00|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|1
1764599770000|2025-12-01 14:36:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|8
1764599780000|2025-12-01 14:36:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764599790000|2025-12-01 14:36:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|5
1764599800000|2025-12-01 14:36:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764599810000|2025-12-01 14:36:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1764599820000|2025-12-01 14:37:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1764599830000|2025-12-01 14:37:10|18.1|18.02|18.07|17.99|18.11|18.03|18.07|17.99|0
1764599840000|2025-12-01 14:37:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|54
1764599850000|2025-12-01 14:37:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1764599860000|2025-12-01 14:37:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1764599930000|2025-12-01 14:38:50|||||||||18
1764599940000|2025-12-01 14:39:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|42
1764599950000|2025-12-01 14:39:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|1
1764599970000|2025-12-01 14:39:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|5
1764599990000|2025-12-01 14:39:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|6
1764600000000|2025-12-01 14:40:00|18.12|18.04|18.11|18.03|18.14|18.06|18.11|18.03|40
1764600010000|2025-12-01 14:40:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1764600020000|2025-12-01 14:40:20|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|3
1764600030000|2025-12-01 14:40:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1764600040000|2025-12-01 14:40:40|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|0
1764600050000|2025-12-01 14:40:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1764600060000|2025-12-01 14:41:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1764600100000|2025-12-01 14:41:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|6
1764600110000|2025-12-01 14:41:50|18.12|18.04|18.06|17.98|18.12|18.04|18.06|17.98|68
1764600120000|2025-12-01 14:42:00|18.09|18.01|18.1|18.02|18.11|18.03|18.09|18.01|7
1764600140000|2025-12-01 14:42:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764600170000|2025-12-01 14:42:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1764600180000|2025-12-01 14:43:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1764600190000|2025-12-01 14:43:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1764600200000|2025-12-01 14:43:20|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1764600210000|2025-12-01 14:43:30|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1764600220000|2025-12-01 14:43:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1764600240000|2025-12-01 14:44:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1764600250000|2025-12-01 14:44:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1764600260000|2025-12-01 14:44:20|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1764600270000|2025-12-01 14:44:30|||||||||7
1764600280000|2025-12-01 14:44:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1764600300000|2025-12-01 14:45:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1764600340000|2025-12-01 14:45:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|9
1764600350000|2025-12-01 14:45:50|||||||||2
1764600430000|2025-12-01 14:47:10|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|12
1764600440000|2025-12-01 14:47:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1764600460000|2025-12-01 14:47:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1764600470000|2025-12-01 14:47:50|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1764600480000|2025-12-01 14:48:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1764600540000|2025-12-01 14:49:00|18.02|17.94|18.02|17.94|18.04|17.96|18.01|17.93|0
1764600550000|2025-12-01 14:49:10|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1764600600000|2025-12-01 14:50:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|2
1764600610000|2025-12-01 14:50:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|1
1764600630000|2025-12-01 14:50:30|18|17.92|18|17.92|18|17.92|18|17.92|24
1764600650000|2025-12-01 14:50:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|32
1764600670000|2025-12-01 14:51:10|||||||||51
1764600830000|2025-12-01 14:53:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764600840000|2025-12-01 14:54:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764600850000|2025-12-01 14:54:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1764600860000|2025-12-01 14:54:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|13
1764600870000|2025-12-01 14:54:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|21
1764600890000|2025-12-01 14:54:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|25
1764600900000|2025-12-01 14:55:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1764600930000|2025-12-01 14:55:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|23
1764600950000|2025-12-01 14:55:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1764600960000|2025-12-01 14:56:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1764600970000|2025-12-01 14:56:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1764601010000|2025-12-01 14:56:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1764601110000|2025-12-01 14:58:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|13
1764601120000|2025-12-01 14:58:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1764601130000|2025-12-01 14:58:50|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|1
1764601140000|2025-12-01 14:59:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1764601170000|2025-12-01 14:59:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|3
1764601310000|2025-12-01 15:01:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1764601350000|2025-12-01 15:02:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|14
1764601390000|2025-12-01 15:03:10|||||||||3
1764601410000|2025-12-01 15:03:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764601420000|2025-12-01 15:03:40|||||||||2
1764601430000|2025-12-01 15:03:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1764601440000|2025-12-01 15:04:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|1
1764601450000|2025-12-01 15:04:10|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|99
1764601460000|2025-12-01 15:04:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1764601480000|2025-12-01 15:04:40|17.92|17.84|17.94|17.86|17.95|17.87|17.92|17.84|29
1764601490000|2025-12-01 15:04:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764601500000|2025-12-01 15:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1764601510000|2025-12-01 15:05:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764601520000|2025-12-01 15:05:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|1
1764601550000|2025-12-01 15:05:50|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|1
1764601560000|2025-12-01 15:06:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|15
1764601580000|2025-12-01 15:06:20|||||||||3
1764601590000|2025-12-01 15:06:30|||||||||1
1764601650000|2025-12-01 15:07:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|96
1764601660000|2025-12-01 15:07:40|||||||||4
1764601680000|2025-12-01 15:08:00|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|14
1764601710000|2025-12-01 15:08:30|||||||||10
1764601750000|2025-12-01 15:09:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|109
1764601760000|2025-12-01 15:09:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1764601770000|2025-12-01 15:09:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1764601780000|2025-12-01 15:09:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764601790000|2025-12-01 15:09:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|8
1764601800000|2025-12-01 15:10:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|10
1764601810000|2025-12-01 15:10:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1764601820000|2025-12-01 15:10:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764601830000|2025-12-01 15:10:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1764601850000|2025-12-01 15:10:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764601870000|2025-12-01 15:11:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1764601880000|2025-12-01 15:11:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1764601890000|2025-12-01 15:11:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1764601920000|2025-12-01 15:12:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1764601930000|2025-12-01 15:12:10|||||||||4
1764601960000|2025-12-01 15:12:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764602060000|2025-12-01 15:14:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|17
1764602070000|2025-12-01 15:14:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1764602090000|2025-12-01 15:14:50|||||||||1
1764602100000|2025-12-01 15:15:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|10
1764602160000|2025-12-01 15:16:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1764602170000|2025-12-01 15:16:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|56
1764602200000|2025-12-01 15:16:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764602230000|2025-12-01 15:17:10|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|19
1764602240000|2025-12-01 15:17:20|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|12
1764602250000|2025-12-01 15:17:30|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1764602260000|2025-12-01 15:17:40|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1764602280000|2025-12-01 15:18:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1764602290000|2025-12-01 15:18:10|17.95|17.87|17.94|17.86|17.96|17.88|17.94|17.86|4
1764602300000|2025-12-01 15:18:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|151
1764602310000|2025-12-01 15:18:30|||||||||69
1764602340000|2025-12-01 15:19:00|||||||||10
1764602400000|2025-12-01 15:20:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|16
1764602410000|2025-12-01 15:20:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|17
1764602420000|2025-12-01 15:20:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1764602460000|2025-12-01 15:21:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|2
1764602470000|2025-12-01 15:21:10|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1764602480000|2025-12-01 15:21:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764602490000|2025-12-01 15:21:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764602510000|2025-12-01 15:21:50|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1764602520000|2025-12-01 15:22:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1764602530000|2025-12-01 15:22:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1764602540000|2025-12-01 15:22:20|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|2
1764602550000|2025-12-01 15:22:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1764602570000|2025-12-01 15:22:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|26
1764602580000|2025-12-01 15:23:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|6
1764602590000|2025-12-01 15:23:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764602600000|2025-12-01 15:23:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1764602610000|2025-12-01 15:23:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1764602620000|2025-12-01 15:23:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1764602630000|2025-12-01 15:23:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764602640000|2025-12-01 15:24:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1764602650000|2025-12-01 15:24:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|2
1764602700000|2025-12-01 15:25:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1764602710000|2025-12-01 15:25:10|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|17
1764602720000|2025-12-01 15:25:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1764602730000|2025-12-01 15:25:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1764602770000|2025-12-01 15:26:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|7
1764602790000|2025-12-01 15:26:30|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1764602800000|2025-12-01 15:26:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1764602820000|2025-12-01 15:27:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1764602830000|2025-12-01 15:27:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1764602840000|2025-12-01 15:27:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764602860000|2025-12-01 15:27:40|||||||||1
1764602920000|2025-12-01 15:28:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|10
1764602930000|2025-12-01 15:28:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|43
1764602940000|2025-12-01 15:29:00|18.01|17.93|18|17.92|18.03|17.95|18|17.92|10
1764602950000|2025-12-01 15:29:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1764602960000|2025-12-01 15:29:20|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|44
1764602970000|2025-12-01 15:29:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|1
1764602980000|2025-12-01 15:29:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|20
1764602990000|2025-12-01 15:29:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|7
1764603000000|2025-12-01 15:30:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|1
1764603010000|2025-12-01 15:30:10|||||||||1
1764603030000|2025-12-01 15:30:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|10
1764603040000|2025-12-01 15:30:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1764603050000|2025-12-01 15:30:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1764603060000|2025-12-01 15:31:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1764603070000|2025-12-01 15:31:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1764603080000|2025-12-01 15:31:20|||||||||15
1764603150000|2025-12-01 15:32:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|120
1764603170000|2025-12-01 15:32:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|8
1764603180000|2025-12-01 15:33:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|5
1764603200000|2025-12-01 15:33:20|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|16
1764603240000|2025-12-01 15:34:00|18|17.92|18.01|17.93|18.03|17.95|18|17.92|13
1764603250000|2025-12-01 15:34:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|95
1764603260000|2025-12-01 15:34:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|5
1764603270000|2025-12-01 15:34:30|18.01|17.93|18.03|17.95|18.04|17.96|18.01|17.93|48
1764603280000|2025-12-01 15:34:40|18.01|17.93|18|17.92|18.01|17.93|18|17.92|8
1764603300000|2025-12-01 15:35:00|18.04|17.96|18.03|17.95|18.04|17.96|18|17.92|65
1764603310000|2025-12-01 15:35:10|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|51
1764603320000|2025-12-01 15:35:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1764603340000|2025-12-01 15:35:40|18.03|17.95|18.01|17.93|18.03|17.95|18|17.92|66
1764603350000|2025-12-01 15:35:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1764603370000|2025-12-01 15:36:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1764603380000|2025-12-01 15:36:20|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|12
1764603390000|2025-12-01 15:36:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|91
1764603400000|2025-12-01 15:36:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764603420000|2025-12-01 15:37:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1764603430000|2025-12-01 15:37:10|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1764603440000|2025-12-01 15:37:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|76
1764603450000|2025-12-01 15:37:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|125
1764603460000|2025-12-01 15:37:40|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1764603500000|2025-12-01 15:38:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1764603520000|2025-12-01 15:38:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764603760000|2025-12-01 15:42:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|125
1764603770000|2025-12-01 15:42:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764603790000|2025-12-01 15:43:10|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|25
1764603900000|2025-12-01 15:45:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1764603910000|2025-12-01 15:45:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764603920000|2025-12-01 15:45:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764603930000|2025-12-01 15:45:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764603940000|2025-12-01 15:45:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1764603960000|2025-12-01 15:46:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|9
1764603980000|2025-12-01 15:46:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|10
1764603990000|2025-12-01 15:46:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764604000000|2025-12-01 15:46:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1764604010000|2025-12-01 15:46:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764604260000|2025-12-01 15:51:00|||||||||20
1764604270000|2025-12-01 15:51:10|||||||||47
1764604280000|2025-12-01 15:51:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764604290000|2025-12-01 15:51:30|||||||||1
1764604370000|2025-12-01 15:52:50|||||||||2
1764604380000|2025-12-01 15:53:00|||||||||8
1764604390000|2025-12-01 15:53:10|||||||||9
1764604440000|2025-12-01 15:54:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|95
1764604450000|2025-12-01 15:54:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764604480000|2025-12-01 15:54:40|||||||||1
1764604530000|2025-12-01 15:55:30|||||||||1
1764604590000|2025-12-01 15:56:30|||||||||1
1764604610000|2025-12-01 15:56:50|||||||||15
1764604620000|2025-12-01 15:57:00|||||||||1
1764604640000|2025-12-01 15:57:20|||||||||1
1764604660000|2025-12-01 15:57:40|||||||||1
1764604670000|2025-12-01 15:57:50|||||||||1
1764604700000|2025-12-01 15:58:20|||||||||1
1764604710000|2025-12-01 15:58:30|||||||||1
1764604730000|2025-12-01 15:58:50|||||||||2
1764604740000|2025-12-01 15:59:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|329
1764604780000|2025-12-01 15:59:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764604800000|2025-12-01 16:00:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1764604810000|2025-12-01 16:00:10|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|35
1764604820000|2025-12-01 16:00:20|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1764604870000|2025-12-01 16:01:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764604880000|2025-12-01 16:01:20|||||||||10
1764604920000|2025-12-01 16:02:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1764604930000|2025-12-01 16:02:10|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|73
1764604940000|2025-12-01 16:02:20|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1764604960000|2025-12-01 16:02:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1764604970000|2025-12-01 16:02:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1764605000000|2025-12-01 16:03:20|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1764605010000|2025-12-01 16:03:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1764605020000|2025-12-01 16:03:40|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1764605030000|2025-12-01 16:03:50|||||||||7
1764605070000|2025-12-01 16:04:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|63
1764605080000|2025-12-01 16:04:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|35
1764605110000|2025-12-01 16:05:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|6
1764605120000|2025-12-01 16:05:20|||||||||103
1764605130000|2025-12-01 16:05:30|||||||||8
1764605260000|2025-12-01 16:07:40|||||||||3
1764605340000|2025-12-01 16:09:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|93
1764605350000|2025-12-01 16:09:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|43
1764605360000|2025-12-01 16:09:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|13
1764605510000|2025-12-01 16:11:50|||||||||3
1764605550000|2025-12-01 16:12:30|||||||||10
1764605560000|2025-12-01 16:12:40|||||||||3
1764605640000|2025-12-01 16:14:00|||||||||4
1764605680000|2025-12-01 16:14:40|||||||||1
1764605690000|2025-12-01 16:14:50|||||||||1
1764605770000|2025-12-01 16:16:10|||||||||3
1764605790000|2025-12-01 16:16:30|||||||||2
1764605880000|2025-12-01 16:18:00|||||||||3
1764605900000|2025-12-01 16:18:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|133
1764605930000|2025-12-01 16:18:50|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|91
1764605940000|2025-12-01 16:19:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|15
1764605950000|2025-12-01 16:19:10|||||||||23
1764605960000|2025-12-01 16:19:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764605980000|2025-12-01 16:19:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|8
1764605990000|2025-12-01 16:19:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1764606000000|2025-12-01 16:20:00|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|4
1764606010000|2025-12-01 16:20:10|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|4
1764606020000|2025-12-01 16:20:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1764606030000|2025-12-01 16:20:30|||||||||88
1764606060000|2025-12-01 16:21:00|||||||||1
1764606100000|2025-12-01 16:21:40|||||||||1
1764606130000|2025-12-01 16:22:10|||||||||1
1764606160000|2025-12-01 16:22:40|||||||||1
1764606210000|2025-12-01 16:23:30|||||||||1
1764606250000|2025-12-01 16:24:10|||||||||1
1764606260000|2025-12-01 16:24:20|||||||||4
1764606280000|2025-12-01 16:24:40|||||||||1
1764606310000|2025-12-01 16:25:10|||||||||1
1764606340000|2025-12-01 16:25:40|||||||||20
1764606350000|2025-12-01 16:25:50|||||||||1
1764606370000|2025-12-01 16:26:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764606390000|2025-12-01 16:26:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1764606420000|2025-12-01 16:27:00|||||||||2
1764606430000|2025-12-01 16:27:10|||||||||1
1764606460000|2025-12-01 16:27:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764606470000|2025-12-01 16:27:50|||||||||1
1764606480000|2025-12-01 16:28:00|||||||||4
1764606490000|2025-12-01 16:28:10|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|5
1764606500000|2025-12-01 16:28:20|||||||||1
1764606520000|2025-12-01 16:28:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|278
1764606560000|2025-12-01 16:29:20|||||||||1
1764606570000|2025-12-01 16:29:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|53
1764606590000|2025-12-01 16:29:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|47
1764606800000|2025-12-01 16:33:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|66
1764606810000|2025-12-01 16:33:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|10
1764606890000|2025-12-01 16:34:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1764606900000|2025-12-01 16:35:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1764606910000|2025-12-01 16:35:10|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1764607140000|2025-12-01 16:39:00|||||||||1
1764607280000|2025-12-01 16:41:20|||||||||1
1764607330000|2025-12-01 16:42:10|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|51
1764607350000|2025-12-01 16:42:30|17.75|17.67|17.77|17.69|17.77|17.69|17.74|17.66|167
1764607420000|2025-12-01 16:43:40|||||||||9
1764607440000|2025-12-01 16:44:00|||||||||1
1764607590000|2025-12-01 16:46:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|91
1764607750000|2025-12-01 16:49:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|6
1764607760000|2025-12-01 16:49:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764607830000|2025-12-01 16:50:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764607840000|2025-12-01 16:50:40|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1764607850000|2025-12-01 16:50:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764607920000|2025-12-01 16:52:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764607930000|2025-12-01 16:52:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764607960000|2025-12-01 16:52:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1764607980000|2025-12-01 16:53:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764608000000|2025-12-01 16:53:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764608280000|2025-12-01 16:58:00|||||||||1
1764608390000|2025-12-01 16:59:50|||||||||20
1764608400000|2025-12-01 17:00:00|||||||||2
1764608420000|2025-12-01 17:00:20|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1764608440000|2025-12-01 17:00:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764608480000|2025-12-01 17:01:20|17.74|17.66|17.74|17.66|17.77|17.69|17.74|17.66|70
1764608490000|2025-12-01 17:01:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|20
1764608500000|2025-12-01 17:01:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1764608510000|2025-12-01 17:01:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764608520000|2025-12-01 17:02:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764608530000|2025-12-01 17:02:10|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1764608540000|2025-12-01 17:02:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764608550000|2025-12-01 17:02:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764608560000|2025-12-01 17:02:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764608580000|2025-12-01 17:03:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1764608590000|2025-12-01 17:03:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1764608600000|2025-12-01 17:03:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764608610000|2025-12-01 17:03:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764608630000|2025-12-01 17:03:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764608640000|2025-12-01 17:04:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1764608650000|2025-12-01 17:04:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764608690000|2025-12-01 17:04:50|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|1
1764608700000|2025-12-01 17:05:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764608710000|2025-12-01 17:05:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764608730000|2025-12-01 17:05:30|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1764608770000|2025-12-01 17:06:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764608780000|2025-12-01 17:06:20|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|93
1764608790000|2025-12-01 17:06:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764608820000|2025-12-01 17:07:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764608860000|2025-12-01 17:07:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764608890000|2025-12-01 17:08:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764608900000|2025-12-01 17:08:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764608960000|2025-12-01 17:09:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764608970000|2025-12-01 17:09:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764608980000|2025-12-01 17:09:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764609000000|2025-12-01 17:10:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764609100000|2025-12-01 17:11:40|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|15
1764609210000|2025-12-01 17:13:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764609220000|2025-12-01 17:13:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764609250000|2025-12-01 17:14:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1764609260000|2025-12-01 17:14:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764609290000|2025-12-01 17:14:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1764609300000|2025-12-01 17:15:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1764609390000|2025-12-01 17:16:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764609400000|2025-12-01 17:16:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1764609430000|2025-12-01 17:17:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764609500000|2025-12-01 17:18:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|7
1764609540000|2025-12-01 17:19:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764609560000|2025-12-01 17:19:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764609600000|2025-12-01 17:20:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1764609660000|2025-12-01 17:21:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1764609710000|2025-12-01 17:21:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764609720000|2025-12-01 17:22:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764609730000|2025-12-01 17:22:10|||||||||5
1764609740000|2025-12-01 17:22:20|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|5
1764609750000|2025-12-01 17:22:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1764609760000|2025-12-01 17:22:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|6
1764609770000|2025-12-01 17:22:50|||||||||7
1764609780000|2025-12-01 17:23:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1764609820000|2025-12-01 17:23:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764609850000|2025-12-01 17:24:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764609980000|2025-12-01 17:26:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764610050000|2025-12-01 17:27:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|2
1764610090000|2025-12-01 17:28:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|2
1764610130000|2025-12-01 17:28:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764610190000|2025-12-01 17:29:50|17.69|17.61|17.69|17.61|17.72|17.64|17.69|17.61|111
1764610230000|2025-12-01 17:30:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|72
1764610240000|2025-12-01 17:30:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764610410000|2025-12-01 17:33:30|||||||||1
1764610460000|2025-12-01 17:34:20|||||||||1
1764610530000|2025-12-01 17:35:30|||||||||1
1764610760000|2025-12-01 17:39:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1764610780000|2025-12-01 17:39:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764610800000|2025-12-01 17:40:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764611070000|2025-12-01 17:44:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764611130000|2025-12-01 17:45:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|108
1764611140000|2025-12-01 17:45:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764611160000|2025-12-01 17:46:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|5
1764611170000|2025-12-01 17:46:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|1
1764611200000|2025-12-01 17:46:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|5
1764611700000|2025-12-01 17:55:00|||||||||17
1764611720000|2025-12-01 17:55:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764611780000|2025-12-01 17:56:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764611790000|2025-12-01 17:56:30|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|1
1764611820000|2025-12-01 17:57:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764611920000|2025-12-01 17:58:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764611930000|2025-12-01 17:58:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764611970000|2025-12-01 17:59:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764612780000|2025-12-01 18:13:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764612790000|2025-12-01 18:13:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|6
1764612830000|2025-12-01 18:13:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|1
1764612840000|2025-12-01 18:14:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764612960000|2025-12-01 18:16:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1764613250000|2025-12-01 18:20:50|||||||||2
1764613720000|2025-12-01 18:28:40|||||||||40
1764613730000|2025-12-01 18:28:50|||||||||15
1764613750000|2025-12-01 18:29:10|||||||||5
1764613860000|2025-12-01 18:31:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|9
1764613870000|2025-12-01 18:31:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764613880000|2025-12-01 18:31:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764614060000|2025-12-01 18:34:20|||||||||9
1764614450000|2025-12-01 18:40:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764614460000|2025-12-01 18:41:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|3
1764614800000|2025-12-01 18:46:40|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|1
1764614810000|2025-12-01 18:46:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1764614820000|2025-12-01 18:47:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764614840000|2025-12-01 18:47:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764614850000|2025-12-01 18:47:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764614880000|2025-12-01 18:48:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764615000000|2025-12-01 18:50:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764615050000|2025-12-01 18:50:50|||||||||1
1764615070000|2025-12-01 18:51:10|||||||||1
1764615080000|2025-12-01 18:51:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1764615090000|2025-12-01 18:51:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764615120000|2025-12-01 18:52:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764615170000|2025-12-01 18:52:50|||||||||2
1764615190000|2025-12-01 18:53:10|||||||||1
1764615240000|2025-12-01 18:54:00|||||||||9
1764615260000|2025-12-01 18:54:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|6
1764615280000|2025-12-01 18:54:40|||||||||3
1764615360000|2025-12-01 18:56:00|||||||||1
1764615610000|2025-12-01 19:00:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764615630000|2025-12-01 19:00:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764615650000|2025-12-01 19:00:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764615660000|2025-12-01 19:01:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|1
1764615680000|2025-12-01 19:01:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764615720000|2025-12-01 19:02:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764615770000|2025-12-01 19:02:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764615850000|2025-12-01 19:04:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764615900000|2025-12-01 19:05:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764615990000|2025-12-01 19:06:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764616070000|2025-12-01 19:07:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764616080000|2025-12-01 19:08:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764616340000|2025-12-01 19:12:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|156
1764616370000|2025-12-01 19:12:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1764616390000|2025-12-01 19:13:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764616400000|2025-12-01 19:13:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764616430000|2025-12-01 19:13:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764616500000|2025-12-01 19:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764616560000|2025-12-01 19:16:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764616570000|2025-12-01 19:16:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764616620000|2025-12-01 19:17:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1764616720000|2025-12-01 19:18:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764616730000|2025-12-01 19:18:50|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1764616740000|2025-12-01 19:19:00|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|5
1764616790000|2025-12-01 19:19:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|4
1764616800000|2025-12-01 19:20:00|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1764616810000|2025-12-01 19:20:10|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1764616830000|2025-12-01 19:20:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1764616860000|2025-12-01 19:21:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764616980000|2025-12-01 19:23:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764617030000|2025-12-01 19:23:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764617040000|2025-12-01 19:24:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|15
1764617050000|2025-12-01 19:24:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764617060000|2025-12-01 19:24:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764617080000|2025-12-01 19:24:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1764617100000|2025-12-01 19:25:00|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1764617130000|2025-12-01 19:25:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764617140000|2025-12-01 19:25:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764617190000|2025-12-01 19:26:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764617230000|2025-12-01 19:27:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764617330000|2025-12-01 19:28:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764617420000|2025-12-01 19:30:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|176
1764617430000|2025-12-01 19:30:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|12
1764617440000|2025-12-01 19:30:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764617450000|2025-12-01 19:30:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764617460000|2025-12-01 19:31:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764617470000|2025-12-01 19:31:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764617480000|2025-12-01 19:31:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764617490000|2025-12-01 19:31:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764617510000|2025-12-01 19:31:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|1
1764617520000|2025-12-01 19:32:00|17.84|17.76|17.84|17.76|17.85|17.77|17.83|17.75|0
1764617530000|2025-12-01 19:32:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1764617550000|2025-12-01 19:32:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1764617580000|2025-12-01 19:33:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|152
1764617600000|2025-12-01 19:33:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1764617610000|2025-12-01 19:33:30|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1764617620000|2025-12-01 19:33:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1764617630000|2025-12-01 19:33:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764617640000|2025-12-01 19:34:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1764617650000|2025-12-01 19:34:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1764617660000|2025-12-01 19:34:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1764617670000|2025-12-01 19:34:30|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1764617680000|2025-12-01 19:34:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1764617690000|2025-12-01 19:34:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764617720000|2025-12-01 19:35:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764617730000|2025-12-01 19:35:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764617760000|2025-12-01 19:36:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|6
1764617790000|2025-12-01 19:36:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764617800000|2025-12-01 19:36:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764617830000|2025-12-01 19:37:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764617860000|2025-12-01 19:37:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764618020000|2025-12-01 19:40:20|||||||||8
1764618100000|2025-12-01 19:41:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|54
1764618110000|2025-12-01 19:41:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|22
1764618140000|2025-12-01 19:42:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764618150000|2025-12-01 19:42:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764618160000|2025-12-01 19:42:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764618180000|2025-12-01 19:43:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764618200000|2025-12-01 19:43:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764618220000|2025-12-01 19:43:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764618230000|2025-12-01 19:43:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764618240000|2025-12-01 19:44:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764618270000|2025-12-01 19:44:30|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|58
1764618370000|2025-12-01 19:46:10|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1764618420000|2025-12-01 19:47:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1764618430000|2025-12-01 19:47:10|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1764618450000|2025-12-01 19:47:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764618540000|2025-12-01 19:49:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764618620000|2025-12-01 19:50:20|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|46
1764618630000|2025-12-01 19:50:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|44
1764618640000|2025-12-01 19:50:40|17.83|17.75|17.83|17.75|17.84|17.76|17.8|17.72|24
1764618660000|2025-12-01 19:51:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764618690000|2025-12-01 19:51:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|1
1764618700000|2025-12-01 19:51:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764618710000|2025-12-01 19:51:50|17.84|17.76|17.84|17.76|17.85|17.77|17.83|17.75|0
1764618740000|2025-12-01 19:52:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|15
1764618750000|2025-12-01 19:52:30|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1764618800000|2025-12-01 19:53:20|||||||||20
1764618820000|2025-12-01 19:53:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764618900000|2025-12-01 19:55:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1764618910000|2025-12-01 19:55:10|17.8|17.72|17.8|17.72|17.83|17.75|17.8|17.72|0
1764618920000|2025-12-01 19:55:20|17.81|17.73|17.8|17.72|17.83|17.75|17.8|17.72|0
1764618930000|2025-12-01 19:55:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764619000000|2025-12-01 19:56:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764619030000|2025-12-01 19:57:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764619080000|2025-12-01 19:58:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764619100000|2025-12-01 19:58:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764619140000|2025-12-01 19:59:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764619150000|2025-12-01 19:59:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764619170000|2025-12-01 19:59:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|27
1764619180000|2025-12-01 19:59:40|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|39
1764619200000|2025-12-01 20:00:00|17.8|17.72|17.84|17.76|17.85|17.77|17.8|17.72|69
1764619210000|2025-12-01 20:00:10|17.83|17.75|17.84|17.76|17.84|17.76|17.8|17.72|0
1764619220000|2025-12-01 20:00:20|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1764619230000|2025-12-01 20:00:30|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1764619240000|2025-12-01 20:00:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1764619290000|2025-12-01 20:01:30|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1764619300000|2025-12-01 20:01:40|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1764619310000|2025-12-01 20:01:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1764619320000|2025-12-01 20:02:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1764619380000|2025-12-01 20:03:00|||||||||1
1764619390000|2025-12-01 20:03:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764619400000|2025-12-01 20:03:20|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|5
1764619410000|2025-12-01 20:03:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1764619510000|2025-12-01 20:05:10|17.78|17.7|17.79|17.71|17.8|17.72|17.78|17.7|0
1764619520000|2025-12-01 20:05:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764619530000|2025-12-01 20:05:30|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1764619550000|2025-12-01 20:05:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|3
1764619640000|2025-12-01 20:07:20|||||||||5
1764619710000|2025-12-01 20:08:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764619720000|2025-12-01 20:08:40|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|3
1764619730000|2025-12-01 20:08:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1764619740000|2025-12-01 20:09:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764619750000|2025-12-01 20:09:10|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764619760000|2025-12-01 20:09:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764619800000|2025-12-01 20:10:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764619810000|2025-12-01 20:10:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764619820000|2025-12-01 20:10:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764619840000|2025-12-01 20:10:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764619870000|2025-12-01 20:11:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764619890000|2025-12-01 20:11:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764619980000|2025-12-01 20:13:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764620090000|2025-12-01 20:14:50|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1764620100000|2025-12-01 20:15:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764620200000|2025-12-01 20:16:40|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1764620210000|2025-12-01 20:16:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764620280000|2025-12-01 20:18:00|17.77|17.69|17.78|17.7|17.8|17.72|17.77|17.69|4
1764620290000|2025-12-01 20:18:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1764620300000|2025-12-01 20:18:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764620320000|2025-12-01 20:18:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1764620330000|2025-12-01 20:18:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764620390000|2025-12-01 20:19:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1764620400000|2025-12-01 20:20:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764620430000|2025-12-01 20:20:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764620460000|2025-12-01 20:21:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764620470000|2025-12-01 20:21:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764620580000|2025-12-01 20:23:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|34
1764620590000|2025-12-01 20:23:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764620600000|2025-12-01 20:23:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764620620000|2025-12-01 20:23:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764620960000|2025-12-01 20:29:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764621020000|2025-12-01 20:30:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764621190000|2025-12-01 20:33:10|||||||||1
1764621240000|2025-12-01 20:34:00|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|59
1764621250000|2025-12-01 20:34:10|||||||||10
1764621340000|2025-12-01 20:35:40|||||||||3
1764621420000|2025-12-01 20:37:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|15
1764621430000|2025-12-01 20:37:10|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764621450000|2025-12-01 20:37:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764621660000|2025-12-01 20:41:00|||||||||1
1764621680000|2025-12-01 20:41:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764621690000|2025-12-01 20:41:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|59
1764621730000|2025-12-01 20:42:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764622010000|2025-12-01 20:46:50|||||||||1
1764622060000|2025-12-01 20:47:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764622080000|2025-12-01 20:48:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|50
1764622130000|2025-12-01 20:48:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|79
1764622140000|2025-12-01 20:49:00|17.82|17.74|17.83|17.75|17.84|17.76|17.81|17.73|12
1764622150000|2025-12-01 20:49:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764622160000|2025-12-01 20:49:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1764622170000|2025-12-01 20:49:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1764622200000|2025-12-01 20:50:00|17.81|17.73|17.82|17.74|17.83|17.75|17.81|17.73|8
1764622210000|2025-12-01 20:50:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|42
1764622240000|2025-12-01 20:50:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1764622280000|2025-12-01 20:51:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764622310000|2025-12-01 20:51:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|101
1764622350000|2025-12-01 20:52:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764622360000|2025-12-01 20:52:40|||||||||50
1764622370000|2025-12-01 20:52:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764622390000|2025-12-01 20:53:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764622480000|2025-12-01 20:54:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764622610000|2025-12-01 20:56:50|||||||||9
1764622700000|2025-12-01 20:58:20|||||||||1
1764622720000|2025-12-01 20:58:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|28
1764622740000|2025-12-01 20:59:00|||||||||2
1764622770000|2025-12-01 20:59:30|||||||||2
1764622790000|2025-12-01 20:59:50|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|7
1764634500000|2025-12-02 00:15:00|17.94|17.64|17.94|17.64|17.94|17.64|17.94|17.64|0
1764634600000|2025-12-02 00:16:40|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|0
1764634630000|2025-12-02 00:17:10|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|0
1764634660000|2025-12-02 00:17:40|17.89|17.59|17.9|17.6|17.9|17.6|17.89|17.59|0
1764634670000|2025-12-02 00:17:50|17.89|17.59|17.9|17.6|17.9|17.6|17.89|17.59|0
1764634680000|2025-12-02 00:18:00|17.91|17.61|17.9|17.6|17.91|17.61|17.9|17.6|0
1764634800000|2025-12-02 00:20:00|17.93|17.63|17.9|17.65|17.93|17.68|17.9|17.63|0
1764634840000|2025-12-02 00:20:40|17.83|17.75|17.9|17.65|17.91|17.76|17.83|17.65|0
1764634850000|2025-12-02 00:20:50|17.91|17.66|17.9|17.65|17.91|17.76|17.83|17.65|0
1764634860000|2025-12-02 00:21:00|17.91|17.66|17.79|17.71|17.91|17.71|17.79|17.65|0
1764634870000|2025-12-02 00:21:10|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634880000|2025-12-02 00:21:20|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634890000|2025-12-02 00:21:30|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634900000|2025-12-02 00:21:40|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634910000|2025-12-02 00:21:50|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634920000|2025-12-02 00:22:00|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764634930000|2025-12-02 00:22:10|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634940000|2025-12-02 00:22:20|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634950000|2025-12-02 00:22:30|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764634960000|2025-12-02 00:22:40|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634970000|2025-12-02 00:22:50|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764634980000|2025-12-02 00:23:00|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|0
1764634990000|2025-12-02 00:23:10|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635000000|2025-12-02 00:23:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764635030000|2025-12-02 00:23:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764635040000|2025-12-02 00:24:00|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635050000|2025-12-02 00:24:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764635070000|2025-12-02 00:24:30|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635100000|2025-12-02 00:25:00|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635110000|2025-12-02 00:25:10|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635140000|2025-12-02 00:25:40|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635170000|2025-12-02 00:26:10|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635180000|2025-12-02 00:26:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635210000|2025-12-02 00:26:50|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635240000|2025-12-02 00:27:20|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635270000|2025-12-02 00:27:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764635280000|2025-12-02 00:28:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635310000|2025-12-02 00:28:30|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635320000|2025-12-02 00:28:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764635340000|2025-12-02 00:29:00|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635350000|2025-12-02 00:29:10|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635380000|2025-12-02 00:29:40|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635410000|2025-12-02 00:30:10|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635420000|2025-12-02 00:30:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635450000|2025-12-02 00:30:50|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635480000|2025-12-02 00:31:20|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|0
1764635490000|2025-12-02 00:31:30|17.79|17.71|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635500000|2025-12-02 00:31:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764635520000|2025-12-02 00:32:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635550000|2025-12-02 00:32:30|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635580000|2025-12-02 00:33:00|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|0
1764635590000|2025-12-02 00:33:10|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635620000|2025-12-02 00:33:40|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635650000|2025-12-02 00:34:10|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635660000|2025-12-02 00:34:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635690000|2025-12-02 00:34:50|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635700000|2025-12-02 00:35:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764635720000|2025-12-02 00:35:20|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635730000|2025-12-02 00:35:30|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1764635740000|2025-12-02 00:35:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764635760000|2025-12-02 00:36:00|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|0
1764635770000|2025-12-02 00:36:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764635790000|2025-12-02 00:36:30|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|0
1764635800000|2025-12-02 00:36:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764635820000|2025-12-02 00:37:00|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|0
1764635830000|2025-12-02 00:37:10|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635860000|2025-12-02 00:37:40|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635890000|2025-12-02 00:38:10|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635900000|2025-12-02 00:38:20|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635930000|2025-12-02 00:38:50|17.8|17.72|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635960000|2025-12-02 00:39:20|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764635970000|2025-12-02 00:39:30|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636000000|2025-12-02 00:40:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636030000|2025-12-02 00:40:30|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636070000|2025-12-02 00:41:10|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636100000|2025-12-02 00:41:40|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636130000|2025-12-02 00:42:10|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636140000|2025-12-02 00:42:20|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636170000|2025-12-02 00:42:50|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636200000|2025-12-02 00:43:20|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1764636210000|2025-12-02 00:43:30|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636240000|2025-12-02 00:44:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636270000|2025-12-02 00:44:30|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1764636280000|2025-12-02 00:44:40|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1764636310000|2025-12-02 00:45:10|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636340000|2025-12-02 00:45:40|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636370000|2025-12-02 00:46:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764636380000|2025-12-02 00:46:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764636410000|2025-12-02 00:46:50|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636440000|2025-12-02 00:47:20|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1764636450000|2025-12-02 00:47:30|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636480000|2025-12-02 00:48:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636510000|2025-12-02 00:48:30|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1764636520000|2025-12-02 00:48:40|17.79|17.71|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636550000|2025-12-02 00:49:10|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636580000|2025-12-02 00:49:40|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1764636590000|2025-12-02 00:49:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764636610000|2025-12-02 00:50:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764636620000|2025-12-02 00:50:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636650000|2025-12-02 00:50:50|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636680000|2025-12-02 00:51:20|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636690000|2025-12-02 00:51:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636720000|2025-12-02 00:52:00|17.81|17.73|17.79|17.71|17.82|17.74|17.79|17.71|0
1764636750000|2025-12-02 00:52:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1764636760000|2025-12-02 00:52:40|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1764636770000|2025-12-02 00:52:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1764636780000|2025-12-02 00:53:00|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|0
1764636790000|2025-12-02 00:53:10|17.94|17.69|17.86|17.78|17.95|17.79|17.86|17.68|0
1764636800000|2025-12-02 00:53:20|17.94|17.69|17.87|17.79|17.94|17.79|17.86|17.68|0
1764637580000|2025-12-02 01:06:20|17.84|17.76|17.84|17.76|17.94|17.76|17.84|17.69|1
1764637590000|2025-12-02 01:06:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764637860000|2025-12-02 01:11:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|2
1764638550000|2025-12-02 01:22:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1764639850000|2025-12-02 01:44:10|17.84|17.59|17.83|17.58|17.84|17.59|17.83|17.58|0
1764639890000|2025-12-02 01:44:50|||||||||1
1764640800000|2025-12-02 02:00:00|17.82|17.57|17.77|17.69|17.82|17.69|17.77|17.57|1
1764640820000|2025-12-02 02:00:20|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1764640830000|2025-12-02 02:00:30|17.76|17.68|17.77|17.69|17.84|17.69|17.76|17.58|0
1764640980000|2025-12-02 02:03:00|17.84|17.59|17.83|17.58|17.84|17.59|17.83|17.58|0
1764641190000|2025-12-02 02:06:30|17.77|17.69|17.77|17.69|17.84|17.69|17.76|17.59|0
1764641200000|2025-12-02 02:06:40|17.84|17.59|17.83|17.58|17.84|17.59|17.83|17.58|0
1764643660000|2025-12-02 02:47:40|||||||||1
1764644290000|2025-12-02 02:58:10|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1764645070000|2025-12-02 03:11:10|17.78|17.7|17.84|17.59|17.84|17.7|17.76|17.59|0
1764645080000|2025-12-02 03:11:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764645090000|2025-12-02 03:11:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764645230000|2025-12-02 03:13:50|17.78|17.7|17.84|17.59|17.84|17.7|17.78|17.59|0
1764645240000|2025-12-02 03:14:00|||||||||2
1764645350000|2025-12-02 03:15:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764645600000|2025-12-02 03:20:00|||||||||1
1764645740000|2025-12-02 03:22:20|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|2
1764645920000|2025-12-02 03:25:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764646290000|2025-12-02 03:31:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764646340000|2025-12-02 03:32:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764646350000|2025-12-02 03:32:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764646360000|2025-12-02 03:32:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764646490000|2025-12-02 03:34:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1764646500000|2025-12-02 03:35:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1764646550000|2025-12-02 03:35:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764646650000|2025-12-02 03:37:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1764646670000|2025-12-02 03:37:50|17.8|17.72|17.86|17.61|17.86|17.72|17.78|17.61|0
1764646710000|2025-12-02 03:38:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764646720000|2025-12-02 03:38:40|17.78|17.7|17.79|17.71|17.86|17.71|17.78|17.61|0
1764646740000|2025-12-02 03:39:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764646750000|2025-12-02 03:39:10|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1764646780000|2025-12-02 03:39:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764646860000|2025-12-02 03:41:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1764646870000|2025-12-02 03:41:10|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1764646890000|2025-12-02 03:41:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764646900000|2025-12-02 03:41:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764647340000|2025-12-02 03:49:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1764647350000|2025-12-02 03:49:10|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1764651370000|2025-12-02 04:56:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764651390000|2025-12-02 04:56:30|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1764651440000|2025-12-02 04:57:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764651760000|2025-12-02 05:02:40|17.87|17.62|17.78|17.7|17.87|17.7|17.78|17.6|0
1764654470000|2025-12-02 05:47:50|||||||||1
1764655450000|2025-12-02 06:04:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764655680000|2025-12-02 06:08:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764655720000|2025-12-02 06:08:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764655800000|2025-12-02 06:10:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764655870000|2025-12-02 06:11:10|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1764655890000|2025-12-02 06:11:30|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1764655900000|2025-12-02 06:11:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1764656070000|2025-12-02 06:14:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764656160000|2025-12-02 06:16:00|||||||||1
1764656180000|2025-12-02 06:16:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764656510000|2025-12-02 06:21:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1764656550000|2025-12-02 06:22:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764656590000|2025-12-02 06:23:10|||||||||1
1764656690000|2025-12-02 06:24:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764656700000|2025-12-02 06:25:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1764656900000|2025-12-02 06:28:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1764657000000|2025-12-02 06:30:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1764657010000|2025-12-02 06:30:10|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1764657070000|2025-12-02 06:31:10|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1764657080000|2025-12-02 06:31:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1764657190000|2025-12-02 06:33:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764657220000|2025-12-02 06:33:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764657290000|2025-12-02 06:34:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764657300000|2025-12-02 06:35:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764657350000|2025-12-02 06:35:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764657360000|2025-12-02 06:36:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764657420000|2025-12-02 06:37:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764657510000|2025-12-02 06:38:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764657520000|2025-12-02 06:38:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764657530000|2025-12-02 06:38:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764657630000|2025-12-02 06:40:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1764657640000|2025-12-02 06:40:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1764657660000|2025-12-02 06:41:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764657880000|2025-12-02 06:44:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764658250000|2025-12-02 06:50:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764658270000|2025-12-02 06:51:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764658360000|2025-12-02 06:52:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764658480000|2025-12-02 06:54:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1764658560000|2025-12-02 06:56:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764658600000|2025-12-02 06:56:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764658620000|2025-12-02 06:57:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764658680000|2025-12-02 06:58:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764658710000|2025-12-02 06:58:30|||||||||1
1764658740000|2025-12-02 06:59:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764658770000|2025-12-02 06:59:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764658800000|2025-12-02 07:00:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|6
1764658810000|2025-12-02 07:00:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764658820000|2025-12-02 07:00:20|17.81|17.73|17.8|17.72|17.81|17.73|17.79|17.71|0
1764658870000|2025-12-02 07:01:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764658930000|2025-12-02 07:02:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764659180000|2025-12-02 07:06:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764659210000|2025-12-02 07:06:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764659450000|2025-12-02 07:10:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764659600000|2025-12-02 07:13:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764660250000|2025-12-02 07:24:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764660600000|2025-12-02 07:30:00|||||||||10
1764660620000|2025-12-02 07:30:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|13
1764660680000|2025-12-02 07:31:20|||||||||7
1764660730000|2025-12-02 07:32:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764660740000|2025-12-02 07:32:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764660750000|2025-12-02 07:32:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764660780000|2025-12-02 07:33:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764660800000|2025-12-02 07:33:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1764660810000|2025-12-02 07:33:30|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1764660820000|2025-12-02 07:33:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764660830000|2025-12-02 07:33:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764660940000|2025-12-02 07:35:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764661020000|2025-12-02 07:37:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764661060000|2025-12-02 07:37:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764661210000|2025-12-02 07:40:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764661340000|2025-12-02 07:42:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764661360000|2025-12-02 07:42:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764662090000|2025-12-02 07:54:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|31
1764662130000|2025-12-02 07:55:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764662400000|2025-12-02 08:00:00|17.83|17.75|17.84|17.76|17.87|17.79|17.83|17.75|42
1764662410000|2025-12-02 08:00:10|||||||||1
1764662460000|2025-12-02 08:01:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764662470000|2025-12-02 08:01:10|||||||||25
1764662570000|2025-12-02 08:02:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764662580000|2025-12-02 08:03:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1764662590000|2025-12-02 08:03:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764662610000|2025-12-02 08:03:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1764662630000|2025-12-02 08:03:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1764662640000|2025-12-02 08:04:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|8
1764662740000|2025-12-02 08:05:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1764662810000|2025-12-02 08:06:50|||||||||19
1764662840000|2025-12-02 08:07:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2
1764662900000|2025-12-02 08:08:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1764663040000|2025-12-02 08:10:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1764663060000|2025-12-02 08:11:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|20
1764663240000|2025-12-02 08:14:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|26
1764663260000|2025-12-02 08:14:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|12
1764663410000|2025-12-02 08:16:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|2
1764663470000|2025-12-02 08:17:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764663530000|2025-12-02 08:18:50|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|275
1764663540000|2025-12-02 08:19:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764663700000|2025-12-02 08:21:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1764663720000|2025-12-02 08:22:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1764663740000|2025-12-02 08:22:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764663750000|2025-12-02 08:22:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764663760000|2025-12-02 08:22:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764663790000|2025-12-02 08:23:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764663820000|2025-12-02 08:23:40|||||||||1
1764663880000|2025-12-02 08:24:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|4
1764663890000|2025-12-02 08:24:50|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1764663900000|2025-12-02 08:25:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1764663910000|2025-12-02 08:25:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1764663920000|2025-12-02 08:25:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1764663930000|2025-12-02 08:25:30|17.77|17.69|17.79|17.71|17.79|17.71|17.76|17.68|24
1764663940000|2025-12-02 08:25:40|||||||||18
1764663980000|2025-12-02 08:26:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764664000000|2025-12-02 08:26:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764664020000|2025-12-02 08:27:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764664040000|2025-12-02 08:27:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764664060000|2025-12-02 08:27:40|||||||||8
1764664070000|2025-12-02 08:27:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764664120000|2025-12-02 08:28:40|||||||||12
1764664130000|2025-12-02 08:28:50|||||||||1
1764664150000|2025-12-02 08:29:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|6
1764664160000|2025-12-02 08:29:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764664170000|2025-12-02 08:29:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764664320000|2025-12-02 08:32:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764664330000|2025-12-02 08:32:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764664390000|2025-12-02 08:33:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764664400000|2025-12-02 08:33:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|14
1764664600000|2025-12-02 08:36:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764664680000|2025-12-02 08:38:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|20
1764664710000|2025-12-02 08:38:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764664830000|2025-12-02 08:40:30|||||||||1
1764664900000|2025-12-02 08:41:40|||||||||1
1764664950000|2025-12-02 08:42:30|||||||||1
1764664990000|2025-12-02 08:43:10|||||||||1
1764665040000|2025-12-02 08:44:00|||||||||1
1764665180000|2025-12-02 08:46:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|71
1764665190000|2025-12-02 08:46:30|||||||||34
1764665220000|2025-12-02 08:47:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764665270000|2025-12-02 08:47:50|||||||||15
1764665290000|2025-12-02 08:48:10|||||||||1
1764665300000|2025-12-02 08:48:20|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|24
1764665310000|2025-12-02 08:48:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764665340000|2025-12-02 08:49:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|1
1764665350000|2025-12-02 08:49:10|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1764665360000|2025-12-02 08:49:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764665390000|2025-12-02 08:49:50|||||||||1
1764665400000|2025-12-02 08:50:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764665410000|2025-12-02 08:50:10|||||||||1
1764665420000|2025-12-02 08:50:20|||||||||1
1764665460000|2025-12-02 08:51:00|||||||||5
1764665470000|2025-12-02 08:51:10|||||||||4
1764665480000|2025-12-02 08:51:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|91
1764666000000|2025-12-02 09:00:00|||||||||2
1764666020000|2025-12-02 09:00:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|69
1764666050000|2025-12-02 09:00:50|||||||||1
1764666060000|2025-12-02 09:01:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1764666090000|2025-12-02 09:01:30|||||||||1
1764666130000|2025-12-02 09:02:10|||||||||1
1764666170000|2025-12-02 09:02:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1764666190000|2025-12-02 09:03:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|25
1764666210000|2025-12-02 09:03:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|24
1764666300000|2025-12-02 09:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764666320000|2025-12-02 09:05:20|||||||||6
1764666340000|2025-12-02 09:05:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764666350000|2025-12-02 09:05:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1764666360000|2025-12-02 09:06:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|7
1764666370000|2025-12-02 09:06:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764666390000|2025-12-02 09:06:30|||||||||5
1764666420000|2025-12-02 09:07:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|8
1764666460000|2025-12-02 09:07:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764666470000|2025-12-02 09:07:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764666540000|2025-12-02 09:09:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|1
1764666580000|2025-12-02 09:09:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764666860000|2025-12-02 09:14:20|||||||||1
1764666890000|2025-12-02 09:14:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|30
1764666920000|2025-12-02 09:15:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|9
1764666930000|2025-12-02 09:15:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764667180000|2025-12-02 09:19:40|||||||||1
1764667200000|2025-12-02 09:20:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|20
1764667210000|2025-12-02 09:20:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764667230000|2025-12-02 09:20:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764667440000|2025-12-02 09:24:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764667460000|2025-12-02 09:24:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764667470000|2025-12-02 09:24:30|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|2
1764667540000|2025-12-02 09:25:40|||||||||9
1764667660000|2025-12-02 09:27:40|||||||||5
1764667740000|2025-12-02 09:29:00|||||||||3
1764667830000|2025-12-02 09:30:30|||||||||1
1764667840000|2025-12-02 09:30:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764667850000|2025-12-02 09:30:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764667890000|2025-12-02 09:31:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1764667940000|2025-12-02 09:32:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|36
1764668280000|2025-12-02 09:38:00|||||||||1
1764668390000|2025-12-02 09:39:50|||||||||1
1764668570000|2025-12-02 09:42:50|||||||||1
1764668620000|2025-12-02 09:43:40|||||||||1
1764668630000|2025-12-02 09:43:50|||||||||1
1764668670000|2025-12-02 09:44:30|||||||||1
1764668740000|2025-12-02 09:45:40|||||||||1
1764668790000|2025-12-02 09:46:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|29
1764668800000|2025-12-02 09:46:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|2
1764668840000|2025-12-02 09:47:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764668870000|2025-12-02 09:47:50|||||||||1
1764668930000|2025-12-02 09:48:50|||||||||1
1764668940000|2025-12-02 09:49:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764668950000|2025-12-02 09:49:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764668990000|2025-12-02 09:49:50|||||||||1
1764669050000|2025-12-02 09:50:50|||||||||1
1764669100000|2025-12-02 09:51:40|||||||||1
1764669110000|2025-12-02 09:51:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764669120000|2025-12-02 09:52:00|||||||||1
1764669160000|2025-12-02 09:52:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764669180000|2025-12-02 09:53:00|||||||||1
1764669250000|2025-12-02 09:54:10|||||||||1
1764669310000|2025-12-02 09:55:10|||||||||1
1764669380000|2025-12-02 09:56:20|||||||||35
1764669530000|2025-12-02 09:58:50|||||||||2
1764669540000|2025-12-02 09:59:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1764669610000|2025-12-02 10:00:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764669620000|2025-12-02 10:00:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764669670000|2025-12-02 10:01:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|20
1764669720000|2025-12-02 10:02:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764669750000|2025-12-02 10:02:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764669780000|2025-12-02 10:03:00|||||||||1
1764670070000|2025-12-02 10:07:50|||||||||3
1764670140000|2025-12-02 10:09:00|||||||||9
1764670210000|2025-12-02 10:10:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|2
1764670220000|2025-12-02 10:10:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|1
1764670240000|2025-12-02 10:10:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|2
1764670260000|2025-12-02 10:11:00|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|0
1764670270000|2025-12-02 10:11:10|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|3
1764670280000|2025-12-02 10:11:20|17.67|17.59|17.66|17.58|17.67|17.59|17.65|17.57|3
1764670290000|2025-12-02 10:11:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|1
1764670360000|2025-12-02 10:12:40|||||||||1
1764670420000|2025-12-02 10:13:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|1
1764670500000|2025-12-02 10:15:00|||||||||1
1764670520000|2025-12-02 10:15:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764670580000|2025-12-02 10:16:20|||||||||36
1764670650000|2025-12-02 10:17:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|11
1764670660000|2025-12-02 10:17:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764670670000|2025-12-02 10:17:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764670810000|2025-12-02 10:20:10|||||||||13
1764670850000|2025-12-02 10:20:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|44
1764670910000|2025-12-02 10:21:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764671090000|2025-12-02 10:24:50|||||||||7
1764671230000|2025-12-02 10:27:10|17.72|17.64|17.69|17.61|17.72|17.64|17.67|17.59|101
1764671240000|2025-12-02 10:27:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764671330000|2025-12-02 10:28:50|||||||||4
1764671460000|2025-12-02 10:31:00|||||||||5
1764671480000|2025-12-02 10:31:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|53
1764671490000|2025-12-02 10:31:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764671520000|2025-12-02 10:32:00|||||||||15
1764671540000|2025-12-02 10:32:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764671600000|2025-12-02 10:33:20|||||||||1
1764671650000|2025-12-02 10:34:10|||||||||1
1764671710000|2025-12-02 10:35:10|||||||||1
1764671750000|2025-12-02 10:35:50|||||||||1
1764671810000|2025-12-02 10:36:50|||||||||1
1764671860000|2025-12-02 10:37:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|47
1764671900000|2025-12-02 10:38:20|||||||||48
1764671910000|2025-12-02 10:38:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764671970000|2025-12-02 10:39:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|1
1764672300000|2025-12-02 10:45:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|15
1764672720000|2025-12-02 10:52:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764672900000|2025-12-02 10:55:00|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|11
1764673100000|2025-12-02 10:58:20|||||||||1
1764673130000|2025-12-02 10:58:50|||||||||1
1764673320000|2025-12-02 11:02:00|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|11
1764673330000|2025-12-02 11:02:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|35
1764673560000|2025-12-02 11:06:00|||||||||1
1764673570000|2025-12-02 11:06:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|10
1764673600000|2025-12-02 11:06:40|||||||||1
1764673660000|2025-12-02 11:07:40|||||||||1
1764673720000|2025-12-02 11:08:40|||||||||1
1764673770000|2025-12-02 11:09:30|||||||||10
1764673830000|2025-12-02 11:10:30|||||||||1
1764673840000|2025-12-02 11:10:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1764673850000|2025-12-02 11:10:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764673890000|2025-12-02 11:11:30|||||||||1
1764673930000|2025-12-02 11:12:10|||||||||1
1764673950000|2025-12-02 11:12:30|||||||||10
1764673960000|2025-12-02 11:12:40|||||||||1
1764673990000|2025-12-02 11:13:10|||||||||1
1764674000000|2025-12-02 11:13:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|5
1764674010000|2025-12-02 11:13:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764674040000|2025-12-02 11:14:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|1
1764674060000|2025-12-02 11:14:20|||||||||1
1764674070000|2025-12-02 11:14:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1764674100000|2025-12-02 11:15:00|||||||||1
1764674120000|2025-12-02 11:15:20|||||||||1
1764674140000|2025-12-02 11:15:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|115
1764674190000|2025-12-02 11:16:30|||||||||35
1764674220000|2025-12-02 11:17:00|||||||||1
1764674250000|2025-12-02 11:17:30|||||||||1
1764674300000|2025-12-02 11:18:20|||||||||1
1764674330000|2025-12-02 11:18:50|||||||||1
1764674370000|2025-12-02 11:19:30|||||||||1
1764674420000|2025-12-02 11:20:20|||||||||7
1764674450000|2025-12-02 11:20:50|||||||||1
1764674490000|2025-12-02 11:21:30|||||||||1
1764674530000|2025-12-02 11:22:10|||||||||1
1764674580000|2025-12-02 11:23:00|||||||||1
1764674610000|2025-12-02 11:23:30|||||||||1
1764674660000|2025-12-02 11:24:20|||||||||1
1764674690000|2025-12-02 11:24:50|||||||||10
1764674730000|2025-12-02 11:25:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|86
1764674750000|2025-12-02 11:25:50|||||||||8
1764674760000|2025-12-02 11:26:00|||||||||30
1764674790000|2025-12-02 11:26:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|6
1764674880000|2025-12-02 11:28:00|||||||||3
1764674930000|2025-12-02 11:28:50|||||||||1
1764674940000|2025-12-02 11:29:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764674970000|2025-12-02 11:29:30|||||||||9
1764674990000|2025-12-02 11:29:50|||||||||2
1764675020000|2025-12-02 11:30:20|||||||||1
1764675100000|2025-12-02 11:31:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|42
1764675120000|2025-12-02 11:32:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764675130000|2025-12-02 11:32:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1764675360000|2025-12-02 11:36:00|||||||||1
1764675380000|2025-12-02 11:36:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764675390000|2025-12-02 11:36:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764675410000|2025-12-02 11:36:50|||||||||2
1764675420000|2025-12-02 11:37:00|||||||||13
1764675460000|2025-12-02 11:37:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1764675470000|2025-12-02 11:37:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|1
1764675500000|2025-12-02 11:38:20|||||||||1
1764675530000|2025-12-02 11:38:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1764675550000|2025-12-02 11:39:10|||||||||1
1764675580000|2025-12-02 11:39:40|||||||||1
1764675630000|2025-12-02 11:40:30|||||||||1
1764675680000|2025-12-02 11:41:20|||||||||1
1764675710000|2025-12-02 11:41:50|||||||||1
1764675760000|2025-12-02 11:42:40|||||||||1
1764675810000|2025-12-02 11:43:30|||||||||1
1764675830000|2025-12-02 11:43:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764675840000|2025-12-02 11:44:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764675860000|2025-12-02 11:44:20|||||||||1
1764675870000|2025-12-02 11:44:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764675900000|2025-12-02 11:45:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764675910000|2025-12-02 11:45:10|||||||||1
1764675940000|2025-12-02 11:45:40|||||||||1
1764675990000|2025-12-02 11:46:30|||||||||1
1764676020000|2025-12-02 11:47:00|||||||||1
1764676070000|2025-12-02 11:47:50|||||||||1
1764676100000|2025-12-02 11:48:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764676120000|2025-12-02 11:48:40|||||||||2
1764676160000|2025-12-02 11:49:20|||||||||1
1764676200000|2025-12-02 11:50:00|||||||||1
1764676250000|2025-12-02 11:50:50|||||||||1
1764676290000|2025-12-02 11:51:30|||||||||1
1764676340000|2025-12-02 11:52:20|||||||||1
1764676380000|2025-12-02 11:53:00|||||||||1
1764676420000|2025-12-02 11:53:40|||||||||1
1764676480000|2025-12-02 11:54:40|||||||||3
1764676520000|2025-12-02 11:55:20|||||||||16
1764676560000|2025-12-02 11:56:00|||||||||1
1764676590000|2025-12-02 11:56:30|||||||||2
1764676620000|2025-12-02 11:57:00|||||||||1
1764676670000|2025-12-02 11:57:50|||||||||1
1764676710000|2025-12-02 11:58:30|||||||||1
1764676760000|2025-12-02 11:59:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|6
1764676770000|2025-12-02 11:59:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1764676780000|2025-12-02 11:59:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764676800000|2025-12-02 12:00:00|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|4
1764676810000|2025-12-02 12:00:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764676820000|2025-12-02 12:00:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764676870000|2025-12-02 12:01:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1764676890000|2025-12-02 12:01:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764676930000|2025-12-02 12:02:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764676990000|2025-12-02 12:03:10|||||||||1
1764677310000|2025-12-02 12:08:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764677340000|2025-12-02 12:09:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764677430000|2025-12-02 12:10:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1764677480000|2025-12-02 12:11:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764677540000|2025-12-02 12:12:20|||||||||2
1764677560000|2025-12-02 12:12:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764677590000|2025-12-02 12:13:10|||||||||1
1764677650000|2025-12-02 12:14:10|||||||||1
1764677700000|2025-12-02 12:15:00|||||||||1
1764677760000|2025-12-02 12:16:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764677800000|2025-12-02 12:16:40|||||||||7
1764677820000|2025-12-02 12:17:00|||||||||1
1764677890000|2025-12-02 12:18:10|||||||||1
1764677930000|2025-12-02 12:18:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|2
1764677950000|2025-12-02 12:19:10|||||||||1
1764678010000|2025-12-02 12:20:10|||||||||1
1764678080000|2025-12-02 12:21:20|||||||||2
1764678140000|2025-12-02 12:22:20|||||||||1
1764678190000|2025-12-02 12:23:10|||||||||1
1764678270000|2025-12-02 12:24:30|||||||||1
1764678320000|2025-12-02 12:25:20|||||||||1
1764678390000|2025-12-02 12:26:30|||||||||1
1764678420000|2025-12-02 12:27:00|||||||||1
1764678450000|2025-12-02 12:27:30|||||||||1
1764678510000|2025-12-02 12:28:30|||||||||1
1764678580000|2025-12-02 12:29:40|||||||||2
1764678630000|2025-12-02 12:30:30|||||||||1
1764678650000|2025-12-02 12:30:50|||||||||9
1764678670000|2025-12-02 12:31:10|||||||||1
1764678700000|2025-12-02 12:31:40|||||||||1
1764678710000|2025-12-02 12:31:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|103
1764678770000|2025-12-02 12:32:50|||||||||3
1764678970000|2025-12-02 12:36:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|488
1764679190000|2025-12-02 12:39:50|||||||||2
1764679210000|2025-12-02 12:40:10|||||||||1
1764679240000|2025-12-02 12:40:40|||||||||1
1764679260000|2025-12-02 12:41:00|||||||||1
1764679280000|2025-12-02 12:41:20|||||||||2
1764679320000|2025-12-02 12:42:00|||||||||1
1764679360000|2025-12-02 12:42:40|||||||||1
1764679400000|2025-12-02 12:43:20|||||||||1
1764679490000|2025-12-02 12:44:50|||||||||2
1764679500000|2025-12-02 12:45:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|158
1764679580000|2025-12-02 12:46:20|||||||||1
1764679800000|2025-12-02 12:50:00|||||||||1
1764679820000|2025-12-02 12:50:20|||||||||2
1764679830000|2025-12-02 12:50:30|||||||||1
1764679860000|2025-12-02 12:51:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1764680070000|2025-12-02 12:54:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764680190000|2025-12-02 12:56:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|164
1764680350000|2025-12-02 12:59:10|||||||||1
1764680790000|2025-12-02 13:06:30|||||||||4
1764680830000|2025-12-02 13:07:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1764680890000|2025-12-02 13:08:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1764680940000|2025-12-02 13:09:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|40
1764680950000|2025-12-02 13:09:10|||||||||1
1764681010000|2025-12-02 13:10:10|||||||||11
1764681040000|2025-12-02 13:10:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1764681050000|2025-12-02 13:10:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1764681060000|2025-12-02 13:11:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764681320000|2025-12-02 13:15:20|||||||||9
1764681400000|2025-12-02 13:16:40|||||||||1
1764681430000|2025-12-02 13:17:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|11
1764681500000|2025-12-02 13:18:20|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1764681520000|2025-12-02 13:18:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764681530000|2025-12-02 13:18:50|||||||||1
1764681620000|2025-12-02 13:20:20|||||||||1
1764681700000|2025-12-02 13:21:40|||||||||1
1764681710000|2025-12-02 13:21:50|||||||||1
1764681930000|2025-12-02 13:25:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1764682120000|2025-12-02 13:28:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764682140000|2025-12-02 13:29:00|||||||||3
1764682370000|2025-12-02 13:32:50|||||||||16
1764682380000|2025-12-02 13:33:00|||||||||3
1764682410000|2025-12-02 13:33:30|||||||||3
1764682450000|2025-12-02 13:34:10|||||||||16
1764682500000|2025-12-02 13:35:00|||||||||4
1764682520000|2025-12-02 13:35:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764682550000|2025-12-02 13:35:50|||||||||1
1764682600000|2025-12-02 13:36:40|||||||||1
1764682720000|2025-12-02 13:38:40|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|380
1764682740000|2025-12-02 13:39:00|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|45
1764682750000|2025-12-02 13:39:10|||||||||5
1764682800000|2025-12-02 13:40:00|||||||||3
1764682850000|2025-12-02 13:40:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1764682890000|2025-12-02 13:41:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764682900000|2025-12-02 13:41:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|3
1764682990000|2025-12-02 13:43:10|||||||||3
1764683030000|2025-12-02 13:43:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764683070000|2025-12-02 13:44:30|||||||||4
1764683080000|2025-12-02 13:44:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764683140000|2025-12-02 13:45:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|231
1764683220000|2025-12-02 13:47:00|||||||||4
1764683300000|2025-12-02 13:48:20|||||||||1
1764683350000|2025-12-02 13:49:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764683370000|2025-12-02 13:49:30|||||||||3
1764683450000|2025-12-02 13:50:50|||||||||4
1764683530000|2025-12-02 13:52:10|||||||||4
1764683570000|2025-12-02 13:52:50|||||||||27
1764683580000|2025-12-02 13:53:00|||||||||2
1764683600000|2025-12-02 13:53:20|||||||||3
1764683680000|2025-12-02 13:54:40|||||||||4
1764683760000|2025-12-02 13:56:00|||||||||10
1764683810000|2025-12-02 13:56:50|||||||||5
1764683830000|2025-12-02 13:57:10|||||||||4
1764683850000|2025-12-02 13:57:30|||||||||3
1764683870000|2025-12-02 13:57:50|||||||||4
1764683900000|2025-12-02 13:58:20|||||||||4
1764683920000|2025-12-02 13:58:40|||||||||1
1764683940000|2025-12-02 13:59:00|||||||||4
1764683960000|2025-12-02 13:59:20|||||||||3
1764683970000|2025-12-02 13:59:30|||||||||11
1764683980000|2025-12-02 13:59:40|||||||||9
1764683990000|2025-12-02 13:59:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|13
1764684030000|2025-12-02 14:00:30|||||||||3
1764684050000|2025-12-02 14:00:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|4
1764684060000|2025-12-02 14:01:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764684070000|2025-12-02 14:01:10|||||||||1
1764684090000|2025-12-02 14:01:30|||||||||3
1764684100000|2025-12-02 14:01:40|||||||||2
1764684110000|2025-12-02 14:01:50|||||||||4
1764684130000|2025-12-02 14:02:10|||||||||3
1764684140000|2025-12-02 14:02:20|||||||||2
1764684150000|2025-12-02 14:02:30|||||||||20
1764684170000|2025-12-02 14:02:50|||||||||6
1764684190000|2025-12-02 14:03:10|||||||||3
1764684200000|2025-12-02 14:03:20|||||||||1
1764684210000|2025-12-02 14:03:30|||||||||1
1764684230000|2025-12-02 14:03:50|||||||||4
1764684240000|2025-12-02 14:04:00|||||||||1
1764684250000|2025-12-02 14:04:10|||||||||1
1764684270000|2025-12-02 14:04:30|||||||||4
1764684280000|2025-12-02 14:04:40|||||||||3
1764684290000|2025-12-02 14:04:50|||||||||3
1764684310000|2025-12-02 14:05:10|||||||||1
1764684330000|2025-12-02 14:05:30|||||||||1
1764684350000|2025-12-02 14:05:50|||||||||3
1764684370000|2025-12-02 14:06:10|||||||||4
1764684390000|2025-12-02 14:06:30|||||||||1
1764684410000|2025-12-02 14:06:50|||||||||5
1764684440000|2025-12-02 14:07:20|||||||||4
1764684470000|2025-12-02 14:07:50|||||||||3
1764684500000|2025-12-02 14:08:20|||||||||4
1764684520000|2025-12-02 14:08:40|||||||||2
1764684530000|2025-12-02 14:08:50|||||||||4
1764684540000|2025-12-02 14:09:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|106
1764684550000|2025-12-02 14:09:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764684590000|2025-12-02 14:09:50|||||||||5
1764684610000|2025-12-02 14:10:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|3
1764684620000|2025-12-02 14:10:20|||||||||3
1764684640000|2025-12-02 14:10:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|132
1764684660000|2025-12-02 14:11:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|5
1764684670000|2025-12-02 14:11:10|||||||||13
1764684680000|2025-12-02 14:11:20|||||||||6
1764684700000|2025-12-02 14:11:40|||||||||12
1764684710000|2025-12-02 14:11:50|||||||||16
1764684720000|2025-12-02 14:12:00|||||||||4
1764684730000|2025-12-02 14:12:10|||||||||6
1764684750000|2025-12-02 14:12:30|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|10
1764684790000|2025-12-02 14:13:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1764684800000|2025-12-02 14:13:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764684820000|2025-12-02 14:13:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1764684850000|2025-12-02 14:14:10|||||||||4
1764684880000|2025-12-02 14:14:40|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|29
1764684910000|2025-12-02 14:15:10|||||||||1
1764684920000|2025-12-02 14:15:20|||||||||9
1764684940000|2025-12-02 14:15:40|||||||||3
1764684970000|2025-12-02 14:16:10|||||||||5
1764684990000|2025-12-02 14:16:30|||||||||4
1764685000000|2025-12-02 14:16:40|||||||||12
1764685060000|2025-12-02 14:17:40|||||||||4
1764685100000|2025-12-02 14:18:20|||||||||4
1764685110000|2025-12-02 14:18:30|||||||||1
1764685130000|2025-12-02 14:18:50|||||||||3
1764685170000|2025-12-02 14:19:30|||||||||4
1764685180000|2025-12-02 14:19:40|||||||||1
1764685200000|2025-12-02 14:20:00|||||||||3
1764685240000|2025-12-02 14:20:40|||||||||4
1764685270000|2025-12-02 14:21:10|||||||||4
1764685290000|2025-12-02 14:21:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764685310000|2025-12-02 14:21:50|||||||||3
1764685340000|2025-12-02 14:22:20|||||||||4
1764685350000|2025-12-02 14:22:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764685360000|2025-12-02 14:22:40|||||||||1
1764685380000|2025-12-02 14:23:00|||||||||7
1764685410000|2025-12-02 14:23:30|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|5
1764685430000|2025-12-02 14:23:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764685440000|2025-12-02 14:24:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764685450000|2025-12-02 14:24:10|||||||||4
1764685480000|2025-12-02 14:24:40|||||||||1
1764685490000|2025-12-02 14:24:50|||||||||2
1764685520000|2025-12-02 14:25:20|||||||||4
1764685550000|2025-12-02 14:25:50|||||||||4
1764685590000|2025-12-02 14:26:30|||||||||3
1764685600000|2025-12-02 14:26:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1764685610000|2025-12-02 14:26:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1764685620000|2025-12-02 14:27:00|||||||||4
1764685640000|2025-12-02 14:27:20|||||||||19
1764685680000|2025-12-02 14:28:00|||||||||6
1764685710000|2025-12-02 14:28:30|||||||||4
1764685730000|2025-12-02 14:28:50|||||||||4
1764685740000|2025-12-02 14:29:00|||||||||3
1764685750000|2025-12-02 14:29:10|||||||||4
1764685760000|2025-12-02 14:29:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|22
1764685830000|2025-12-02 14:30:30|||||||||12
1764685910000|2025-12-02 14:31:50|||||||||17
1764685920000|2025-12-02 14:32:00|||||||||17
1764685930000|2025-12-02 14:32:10|||||||||7
1764685940000|2025-12-02 14:32:20|||||||||24
1764685950000|2025-12-02 14:32:30|||||||||1
1764686050000|2025-12-02 14:34:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|2
1764686180000|2025-12-02 14:36:20|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|108
1764686390000|2025-12-02 14:39:50|||||||||44
1764686400000|2025-12-02 14:40:00|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|27
1764686420000|2025-12-02 14:40:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|32
1764686440000|2025-12-02 14:40:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|5
1764686450000|2025-12-02 14:40:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1764686460000|2025-12-02 14:41:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|18
1764686480000|2025-12-02 14:41:20|||||||||1
1764686500000|2025-12-02 14:41:40|||||||||17
1764686520000|2025-12-02 14:42:00|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|45
1764686530000|2025-12-02 14:42:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764686550000|2025-12-02 14:42:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764686560000|2025-12-02 14:42:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764686570000|2025-12-02 14:42:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764686580000|2025-12-02 14:43:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764686650000|2025-12-02 14:44:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|18
1764686700000|2025-12-02 14:45:00|17.61|17.53|17.63|17.55|17.64|17.56|17.61|17.53|40
1764686710000|2025-12-02 14:45:10|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1764686720000|2025-12-02 14:45:20|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|29
1764686730000|2025-12-02 14:45:30|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|9
1764686740000|2025-12-02 14:45:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1764686750000|2025-12-02 14:45:50|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|64
1764686760000|2025-12-02 14:46:00|17.64|17.56|17.66|17.58|17.66|17.58|17.63|17.55|40
1764686780000|2025-12-02 14:46:20|||||||||1
1764686800000|2025-12-02 14:46:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|12
1764686820000|2025-12-02 14:47:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|16
1764686830000|2025-12-02 14:47:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1764686840000|2025-12-02 14:47:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764686850000|2025-12-02 14:47:30|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|7
1764686870000|2025-12-02 14:47:50|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|8
1764686880000|2025-12-02 14:48:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|4
1764686890000|2025-12-02 14:48:10|||||||||13
1764686910000|2025-12-02 14:48:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764686920000|2025-12-02 14:48:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1764686930000|2025-12-02 14:48:50|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1764686940000|2025-12-02 14:49:00|17.65|17.57|17.66|17.58|17.66|17.58|17.64|17.56|0
1764686990000|2025-12-02 14:49:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|12
1764687000000|2025-12-02 14:50:00|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|0
1764687010000|2025-12-02 14:50:10|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|13
1764687020000|2025-12-02 14:50:20|17.65|17.57|17.63|17.55|17.65|17.57|17.61|17.53|6
1764687040000|2025-12-02 14:50:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1764687050000|2025-12-02 14:50:50|||||||||1
1764687060000|2025-12-02 14:51:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|4
1764687100000|2025-12-02 14:51:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1764687110000|2025-12-02 14:51:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1764687120000|2025-12-02 14:52:00|||||||||1
1764687170000|2025-12-02 14:52:50|||||||||1
1764687180000|2025-12-02 14:53:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|32
1764687300000|2025-12-02 14:55:00|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|25
1764687370000|2025-12-02 14:56:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1764687390000|2025-12-02 14:56:30|||||||||69
1764687660000|2025-12-02 15:01:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|10
1764687670000|2025-12-02 15:01:10|17.59|17.51|17.56|17.48|17.59|17.51|17.56|17.48|52
1764687690000|2025-12-02 15:01:30|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|50
1764687710000|2025-12-02 15:01:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764687730000|2025-12-02 15:02:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|31
1764687740000|2025-12-02 15:02:20|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|8
1764687750000|2025-12-02 15:02:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1764687780000|2025-12-02 15:03:00|||||||||1
1764687890000|2025-12-02 15:04:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|23
1764687900000|2025-12-02 15:05:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764687950000|2025-12-02 15:05:50|||||||||2
1764687960000|2025-12-02 15:06:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|15
1764687980000|2025-12-02 15:06:20|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|31
1764687990000|2025-12-02 15:06:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|6
1764688020000|2025-12-02 15:07:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764688030000|2025-12-02 15:07:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764688110000|2025-12-02 15:08:30|||||||||9
1764688120000|2025-12-02 15:08:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|7
1764688140000|2025-12-02 15:09:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1764688150000|2025-12-02 15:09:10|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|2
1764688170000|2025-12-02 15:09:30|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|1
1764688190000|2025-12-02 15:09:50|||||||||8
1764688220000|2025-12-02 15:10:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|8
1764688230000|2025-12-02 15:10:30|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|3
1764688240000|2025-12-02 15:10:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764688260000|2025-12-02 15:11:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764688280000|2025-12-02 15:11:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764688300000|2025-12-02 15:11:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1764688310000|2025-12-02 15:11:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764688330000|2025-12-02 15:12:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|10
1764688370000|2025-12-02 15:12:50|||||||||1
1764688420000|2025-12-02 15:13:40|||||||||1
1764688490000|2025-12-02 15:14:50|||||||||3
1764688560000|2025-12-02 15:16:00|||||||||1
1764688620000|2025-12-02 15:17:00|||||||||1
1764688640000|2025-12-02 15:17:20|||||||||5
1764688670000|2025-12-02 15:17:50|||||||||1
1764688760000|2025-12-02 15:19:20|||||||||1
1764688790000|2025-12-02 15:19:50|||||||||15
1764688800000|2025-12-02 15:20:00|||||||||9
1764688810000|2025-12-02 15:20:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|13
1764688820000|2025-12-02 15:20:20|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764688830000|2025-12-02 15:20:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764688860000|2025-12-02 15:21:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764688890000|2025-12-02 15:21:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764688900000|2025-12-02 15:21:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1764688910000|2025-12-02 15:21:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|7
1764688920000|2025-12-02 15:22:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764689010000|2025-12-02 15:23:30|||||||||8
1764689140000|2025-12-02 15:25:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1764689150000|2025-12-02 15:25:50|||||||||2
1764689160000|2025-12-02 15:26:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|12
1764689170000|2025-12-02 15:26:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764689180000|2025-12-02 15:26:20|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|4
1764689240000|2025-12-02 15:27:20|||||||||1
1764689280000|2025-12-02 15:28:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1764689290000|2025-12-02 15:28:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1764689300000|2025-12-02 15:28:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|12
1764689320000|2025-12-02 15:28:40|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|6
1764689330000|2025-12-02 15:28:50|||||||||7
1764689350000|2025-12-02 15:29:10|||||||||2
1764689380000|2025-12-02 15:29:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764689390000|2025-12-02 15:29:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764689400000|2025-12-02 15:30:00|17.7|17.62|17.73|17.65|17.73|17.65|17.69|17.61|11
1764689410000|2025-12-02 15:30:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764689430000|2025-12-02 15:30:30|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|3
1764689440000|2025-12-02 15:30:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|5
1764689450000|2025-12-02 15:30:50|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1764689460000|2025-12-02 15:31:00|17.72|17.64|17.72|17.64|17.72|17.64|17.69|17.61|0
1764689480000|2025-12-02 15:31:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1764689490000|2025-12-02 15:31:30|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|1
1764689500000|2025-12-02 15:31:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|11
1764689520000|2025-12-02 15:32:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764689530000|2025-12-02 15:32:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1764689570000|2025-12-02 15:32:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1764689580000|2025-12-02 15:33:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764689600000|2025-12-02 15:33:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1764689610000|2025-12-02 15:33:30|||||||||1
1764689620000|2025-12-02 15:33:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|5
1764689640000|2025-12-02 15:34:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764689650000|2025-12-02 15:34:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764689700000|2025-12-02 15:35:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|45
1764689740000|2025-12-02 15:35:40|||||||||1
1764689760000|2025-12-02 15:36:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764689770000|2025-12-02 15:36:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|8
1764689780000|2025-12-02 15:36:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764689820000|2025-12-02 15:37:00|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|13
1764689840000|2025-12-02 15:37:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764689930000|2025-12-02 15:38:50|||||||||3
1764690000000|2025-12-02 15:40:00|17.7|17.62|17.69|17.61|17.7|17.62|17.67|17.59|13
1764690010000|2025-12-02 15:40:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764690070000|2025-12-02 15:41:10|||||||||1
1764690090000|2025-12-02 15:41:30|||||||||11
1764690100000|2025-12-02 15:41:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|6
1764690110000|2025-12-02 15:41:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|11
1764690120000|2025-12-02 15:42:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764690130000|2025-12-02 15:42:10|||||||||15
1764690300000|2025-12-02 15:45:00|||||||||5
1764690350000|2025-12-02 15:45:50|||||||||16
1764690460000|2025-12-02 15:47:40|||||||||15
1764690480000|2025-12-02 15:48:00|||||||||1
1764690600000|2025-12-02 15:50:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|60
1764690630000|2025-12-02 15:50:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|4
1764690640000|2025-12-02 15:50:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764690650000|2025-12-02 15:50:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764690660000|2025-12-02 15:51:00|17.58|17.5|17.59|17.51|17.59|17.51|17.57|17.49|0
1764690670000|2025-12-02 15:51:10|||||||||1
1764690710000|2025-12-02 15:51:50|||||||||52
1764690750000|2025-12-02 15:52:30|||||||||4
1764690760000|2025-12-02 15:52:40|||||||||1
1764690780000|2025-12-02 15:53:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|7
1764690800000|2025-12-02 15:53:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764690820000|2025-12-02 15:53:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|9
1764690850000|2025-12-02 15:54:10|||||||||1
1764690890000|2025-12-02 15:54:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764690910000|2025-12-02 15:55:10|||||||||1
1764690930000|2025-12-02 15:55:30|||||||||1
1764690980000|2025-12-02 15:56:20|||||||||1
1764691000000|2025-12-02 15:56:40|||||||||15
1764691020000|2025-12-02 15:57:00|||||||||13
1764691050000|2025-12-02 15:57:30|||||||||1
1764691140000|2025-12-02 15:59:00|||||||||1
1764691190000|2025-12-02 15:59:50|||||||||6
1764691200000|2025-12-02 16:00:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|130
1764691350000|2025-12-02 16:02:30|||||||||1
1764691370000|2025-12-02 16:02:50|||||||||1
1764691390000|2025-12-02 16:03:10|||||||||1
1764691400000|2025-12-02 16:03:20|||||||||1
1764691420000|2025-12-02 16:03:40|||||||||1
1764691440000|2025-12-02 16:04:00|||||||||1
1764691470000|2025-12-02 16:04:30|||||||||1
1764691480000|2025-12-02 16:04:40|||||||||2
1764691550000|2025-12-02 16:05:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|34
1764691560000|2025-12-02 16:06:00|||||||||6
1764691590000|2025-12-02 16:06:30|||||||||4
1764691600000|2025-12-02 16:06:40|||||||||1
1764691640000|2025-12-02 16:07:20|||||||||9
1764691670000|2025-12-02 16:07:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|23
1764691680000|2025-12-02 16:08:00|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|0
1764691690000|2025-12-02 16:08:10|||||||||2
1764691770000|2025-12-02 16:09:30|||||||||9
1764691780000|2025-12-02 16:09:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|22
1764691790000|2025-12-02 16:09:50|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|2
1764691800000|2025-12-02 16:10:00|17.59|17.51|17.61|17.53|17.62|17.54|17.59|17.51|0
1764691810000|2025-12-02 16:10:10|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|1
1764691820000|2025-12-02 16:10:20|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|1
1764691830000|2025-12-02 16:10:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764691950000|2025-12-02 16:12:30|||||||||10
1764691990000|2025-12-02 16:13:10|||||||||82
1764692010000|2025-12-02 16:13:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|92
1764692020000|2025-12-02 16:13:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|62
1764692030000|2025-12-02 16:13:50|17.63|17.55|17.64|17.56|17.67|17.59|17.62|17.54|25
1764692040000|2025-12-02 16:14:00|17.66|17.58|17.66|17.58|17.66|17.58|17.62|17.54|0
1764692050000|2025-12-02 16:14:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764692070000|2025-12-02 16:14:30|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|8
1764692080000|2025-12-02 16:14:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|5
1764692090000|2025-12-02 16:14:50|||||||||1
1764692100000|2025-12-02 16:15:00|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1764692120000|2025-12-02 16:15:20|17.63|17.55|17.66|17.58|17.66|17.58|17.62|17.54|19
1764692130000|2025-12-02 16:15:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764692170000|2025-12-02 16:16:10|||||||||6
1764692240000|2025-12-02 16:17:20|||||||||9
1764692320000|2025-12-02 16:18:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|3
1764692340000|2025-12-02 16:19:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|7
1764692350000|2025-12-02 16:19:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|4
1764692360000|2025-12-02 16:19:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764692390000|2025-12-02 16:19:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764692400000|2025-12-02 16:20:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|12
1764692410000|2025-12-02 16:20:10|17.71|17.63|17.68|17.6|17.72|17.64|17.68|17.6|3
1764692420000|2025-12-02 16:20:20|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1764692430000|2025-12-02 16:20:30|17.71|17.63|17.72|17.64|17.72|17.64|17.69|17.61|4
1764692440000|2025-12-02 16:20:40|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|3
1764692450000|2025-12-02 16:20:50|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|1
1764692460000|2025-12-02 16:21:00|||||||||1
1764692470000|2025-12-02 16:21:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|101
1764692480000|2025-12-02 16:21:20|||||||||2
1764692490000|2025-12-02 16:21:30|||||||||2
1764692500000|2025-12-02 16:21:40|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|5
1764692530000|2025-12-02 16:22:10|||||||||1
1764692540000|2025-12-02 16:22:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|20
1764692550000|2025-12-02 16:22:30|17.73|17.65|17.73|17.65|17.74|17.66|17.72|17.64|4
1764692570000|2025-12-02 16:22:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764692580000|2025-12-02 16:23:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1764692590000|2025-12-02 16:23:10|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|2
1764692600000|2025-12-02 16:23:20|||||||||1
1764692610000|2025-12-02 16:23:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764692620000|2025-12-02 16:23:40|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1764692630000|2025-12-02 16:23:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1764692640000|2025-12-02 16:24:00|||||||||1
1764692650000|2025-12-02 16:24:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|9
1764692660000|2025-12-02 16:24:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764692670000|2025-12-02 16:24:30|17.77|17.69|17.77|17.69|17.78|17.7|17.74|17.66|0
1764692680000|2025-12-02 16:24:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|1
1764692700000|2025-12-02 16:25:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|2
1764692710000|2025-12-02 16:25:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764692720000|2025-12-02 16:25:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|2
1764692730000|2025-12-02 16:25:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1764692740000|2025-12-02 16:25:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1764692760000|2025-12-02 16:26:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|1
1764692770000|2025-12-02 16:26:10|||||||||1
1764692780000|2025-12-02 16:26:20|||||||||2
1764692800000|2025-12-02 16:26:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|5
1764692830000|2025-12-02 16:27:10|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|9
1764692840000|2025-12-02 16:27:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764692850000|2025-12-02 16:27:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1764692860000|2025-12-02 16:27:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764692880000|2025-12-02 16:28:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|12
1764692910000|2025-12-02 16:28:30|||||||||5
1764692920000|2025-12-02 16:28:40|||||||||1
1764692940000|2025-12-02 16:29:00|||||||||1
1764692950000|2025-12-02 16:29:10|||||||||2
1764692960000|2025-12-02 16:29:20|||||||||2
1764692970000|2025-12-02 16:29:30|||||||||1
1764692980000|2025-12-02 16:29:40|||||||||3
1764692990000|2025-12-02 16:29:50|||||||||34
1764693000000|2025-12-02 16:30:00|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|24
1764693020000|2025-12-02 16:30:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764693030000|2025-12-02 16:30:30|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|102
1764693050000|2025-12-02 16:30:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|5
1764693060000|2025-12-02 16:31:00|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1764693090000|2025-12-02 16:31:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|4
1764693100000|2025-12-02 16:31:40|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|85
1764693110000|2025-12-02 16:31:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764693120000|2025-12-02 16:32:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764693130000|2025-12-02 16:32:10|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|42
1764693140000|2025-12-02 16:32:20|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1764693150000|2025-12-02 16:32:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764693160000|2025-12-02 16:32:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764693170000|2025-12-02 16:32:50|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1764693180000|2025-12-02 16:33:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764693190000|2025-12-02 16:33:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|5
1764693210000|2025-12-02 16:33:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1764693220000|2025-12-02 16:33:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764693230000|2025-12-02 16:33:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764693240000|2025-12-02 16:34:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764693250000|2025-12-02 16:34:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1764693280000|2025-12-02 16:34:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764693310000|2025-12-02 16:35:10|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|0
1764693320000|2025-12-02 16:35:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764693330000|2025-12-02 16:35:30|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|0
1764693340000|2025-12-02 16:35:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1764693360000|2025-12-02 16:36:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|13
1764693390000|2025-12-02 16:36:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764693410000|2025-12-02 16:36:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1764693420000|2025-12-02 16:37:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764693430000|2025-12-02 16:37:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1764693480000|2025-12-02 16:38:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1764693490000|2025-12-02 16:38:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1764693500000|2025-12-02 16:38:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|4
1764693600000|2025-12-02 16:40:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764693620000|2025-12-02 16:40:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764693630000|2025-12-02 16:40:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764693640000|2025-12-02 16:40:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|158
1764693650000|2025-12-02 16:40:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764693660000|2025-12-02 16:41:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764693670000|2025-12-02 16:41:10|||||||||1
1764693680000|2025-12-02 16:41:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764693710000|2025-12-02 16:41:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764693720000|2025-12-02 16:42:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764693730000|2025-12-02 16:42:10|17.72|17.64|17.71|17.63|17.72|17.64|17.69|17.61|0
1764693740000|2025-12-02 16:42:20|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1764693750000|2025-12-02 16:42:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764693760000|2025-12-02 16:42:40|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|1
1764693770000|2025-12-02 16:42:50|17.71|17.63|17.72|17.64|17.73|17.65|17.71|17.63|0
1764693780000|2025-12-02 16:43:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764693790000|2025-12-02 16:43:10|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1764693800000|2025-12-02 16:43:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1764693830000|2025-12-02 16:43:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764693840000|2025-12-02 16:44:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764693850000|2025-12-02 16:44:10|||||||||1
1764693890000|2025-12-02 16:44:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1764693900000|2025-12-02 16:45:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764693910000|2025-12-02 16:45:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764693920000|2025-12-02 16:45:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1764693930000|2025-12-02 16:45:30|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1764693950000|2025-12-02 16:45:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1764693960000|2025-12-02 16:46:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764693970000|2025-12-02 16:46:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764694000000|2025-12-02 16:46:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764694010000|2025-12-02 16:46:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764694020000|2025-12-02 16:47:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764694030000|2025-12-02 16:47:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764694040000|2025-12-02 16:47:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764694060000|2025-12-02 16:47:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764694070000|2025-12-02 16:47:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764694080000|2025-12-02 16:48:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1764694090000|2025-12-02 16:48:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764694100000|2025-12-02 16:48:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764694110000|2025-12-02 16:48:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1764694140000|2025-12-02 16:49:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764694150000|2025-12-02 16:49:10|||||||||1
1764694200000|2025-12-02 16:50:00|17.73|17.65|17.73|17.65|17.74|17.66|17.72|17.64|0
1764694210000|2025-12-02 16:50:10|17.72|17.64|17.73|17.65|17.74|17.66|17.72|17.64|0
1764694220000|2025-12-02 16:50:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764694240000|2025-12-02 16:50:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1764694250000|2025-12-02 16:50:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764694270000|2025-12-02 16:51:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764694290000|2025-12-02 16:51:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764694340000|2025-12-02 16:52:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764694350000|2025-12-02 16:52:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764694370000|2025-12-02 16:52:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1764694380000|2025-12-02 16:53:00|17.72|17.64|17.73|17.65|17.74|17.66|17.72|17.64|0
1764694390000|2025-12-02 16:53:10|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1764694400000|2025-12-02 16:53:20|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1764694410000|2025-12-02 16:53:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1764694440000|2025-12-02 16:54:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764694450000|2025-12-02 16:54:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764694470000|2025-12-02 16:54:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764694480000|2025-12-02 16:54:40|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1764694490000|2025-12-02 16:54:50|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1764694500000|2025-12-02 16:55:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764694510000|2025-12-02 16:55:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764694540000|2025-12-02 16:55:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764694560000|2025-12-02 16:56:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764694590000|2025-12-02 16:56:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764694630000|2025-12-02 16:57:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764694650000|2025-12-02 16:57:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764694660000|2025-12-02 16:57:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|91
1764694680000|2025-12-02 16:58:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|9
1764694690000|2025-12-02 16:58:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764694700000|2025-12-02 16:58:20|17.72|17.64|17.71|17.63|17.72|17.64|17.69|17.61|0
1764694720000|2025-12-02 16:58:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1764694750000|2025-12-02 16:59:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|6
1764694790000|2025-12-02 16:59:50|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|4
1764694800000|2025-12-02 17:00:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|0
1764694820000|2025-12-02 17:00:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764694830000|2025-12-02 17:00:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764694880000|2025-12-02 17:01:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|44
1764694890000|2025-12-02 17:01:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764694900000|2025-12-02 17:01:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764694920000|2025-12-02 17:02:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764694960000|2025-12-02 17:02:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764694980000|2025-12-02 17:03:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|28
1764695000000|2025-12-02 17:03:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764695010000|2025-12-02 17:03:30|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695030000|2025-12-02 17:03:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764695040000|2025-12-02 17:04:00|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|2
1764695050000|2025-12-02 17:04:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695060000|2025-12-02 17:04:20|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1764695080000|2025-12-02 17:04:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764695090000|2025-12-02 17:04:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764695100000|2025-12-02 17:05:00|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695110000|2025-12-02 17:05:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764695130000|2025-12-02 17:05:30|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764695160000|2025-12-02 17:06:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1764695170000|2025-12-02 17:06:10|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1764695180000|2025-12-02 17:06:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1764695190000|2025-12-02 17:06:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764695220000|2025-12-02 17:07:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764695230000|2025-12-02 17:07:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|1
1764695240000|2025-12-02 17:07:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764695250000|2025-12-02 17:07:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1764695280000|2025-12-02 17:08:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764695290000|2025-12-02 17:08:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764695330000|2025-12-02 17:08:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764695370000|2025-12-02 17:09:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764695380000|2025-12-02 17:09:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764695400000|2025-12-02 17:10:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764695410000|2025-12-02 17:10:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764695420000|2025-12-02 17:10:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764695430000|2025-12-02 17:10:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764695450000|2025-12-02 17:10:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764695460000|2025-12-02 17:11:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764695480000|2025-12-02 17:11:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764695490000|2025-12-02 17:11:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764695500000|2025-12-02 17:11:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764695540000|2025-12-02 17:12:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764695560000|2025-12-02 17:12:40|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695620000|2025-12-02 17:13:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695650000|2025-12-02 17:14:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695680000|2025-12-02 17:14:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764695720000|2025-12-02 17:15:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764695740000|2025-12-02 17:15:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764695770000|2025-12-02 17:16:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|2
1764695780000|2025-12-02 17:16:20|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|12
1764695790000|2025-12-02 17:16:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1764695800000|2025-12-02 17:16:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764695810000|2025-12-02 17:16:50|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|0
1764695820000|2025-12-02 17:17:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764695830000|2025-12-02 17:17:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1764695850000|2025-12-02 17:17:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764695870000|2025-12-02 17:17:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764695880000|2025-12-02 17:18:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764695930000|2025-12-02 17:18:50|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1764695940000|2025-12-02 17:19:00|||||||||2
1764696120000|2025-12-02 17:22:00|||||||||1
1764696130000|2025-12-02 17:22:10|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1764696140000|2025-12-02 17:22:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764696160000|2025-12-02 17:22:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764696170000|2025-12-02 17:22:50|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1764696180000|2025-12-02 17:23:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1764696250000|2025-12-02 17:24:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764696260000|2025-12-02 17:24:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1764696270000|2025-12-02 17:24:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764696280000|2025-12-02 17:24:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764696370000|2025-12-02 17:26:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|10
1764696380000|2025-12-02 17:26:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|1
1764696410000|2025-12-02 17:26:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764696420000|2025-12-02 17:27:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764697060000|2025-12-02 17:37:40|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|10
1764697110000|2025-12-02 17:38:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764697180000|2025-12-02 17:39:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1764697200000|2025-12-02 17:40:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1764697220000|2025-12-02 17:40:20|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1764697260000|2025-12-02 17:41:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764697290000|2025-12-02 17:41:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764697350000|2025-12-02 17:42:30|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1764697370000|2025-12-02 17:42:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764697380000|2025-12-02 17:43:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764697450000|2025-12-02 17:44:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1764697600000|2025-12-02 17:46:40|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1764697870000|2025-12-02 17:51:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764697920000|2025-12-02 17:52:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764697980000|2025-12-02 17:53:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764698000000|2025-12-02 17:53:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764698010000|2025-12-02 17:53:30|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764698040000|2025-12-02 17:54:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764698050000|2025-12-02 17:54:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764698080000|2025-12-02 17:54:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764698090000|2025-12-02 17:54:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764698100000|2025-12-02 17:55:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|7
1764698120000|2025-12-02 17:55:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764698130000|2025-12-02 17:55:30|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1764698160000|2025-12-02 17:56:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764698170000|2025-12-02 17:56:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764698180000|2025-12-02 17:56:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|5
1764698210000|2025-12-02 17:56:50|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|5
1764698230000|2025-12-02 17:57:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764698260000|2025-12-02 17:57:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|5
1764698280000|2025-12-02 17:58:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1764698290000|2025-12-02 17:58:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764698310000|2025-12-02 17:58:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764698330000|2025-12-02 17:58:50|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1764698380000|2025-12-02 17:59:40|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1764698400000|2025-12-02 18:00:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1764698420000|2025-12-02 18:00:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|6
1764698480000|2025-12-02 18:01:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764698520000|2025-12-02 18:02:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764698530000|2025-12-02 18:02:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764698580000|2025-12-02 18:03:00|||||||||2
1764698590000|2025-12-02 18:03:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764698600000|2025-12-02 18:03:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764698630000|2025-12-02 18:03:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764698670000|2025-12-02 18:04:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764698700000|2025-12-02 18:05:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764698740000|2025-12-02 18:05:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764698760000|2025-12-02 18:06:00|||||||||4
1764698770000|2025-12-02 18:06:10|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|4
1764698810000|2025-12-02 18:06:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764698940000|2025-12-02 18:09:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764698950000|2025-12-02 18:09:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764698970000|2025-12-02 18:09:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764698980000|2025-12-02 18:09:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764698990000|2025-12-02 18:09:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764699010000|2025-12-02 18:10:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764699020000|2025-12-02 18:10:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1764699030000|2025-12-02 18:10:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764699040000|2025-12-02 18:10:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764699120000|2025-12-02 18:12:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764699300000|2025-12-02 18:15:00|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1764699310000|2025-12-02 18:15:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764699320000|2025-12-02 18:15:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1764699340000|2025-12-02 18:15:40|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1764699350000|2025-12-02 18:15:50|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|0
1764699460000|2025-12-02 18:17:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764699480000|2025-12-02 18:18:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764699510000|2025-12-02 18:18:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764699640000|2025-12-02 18:20:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764699660000|2025-12-02 18:21:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764699710000|2025-12-02 18:21:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764699720000|2025-12-02 18:22:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764699730000|2025-12-02 18:22:10|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1764699780000|2025-12-02 18:23:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764699800000|2025-12-02 18:23:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764699910000|2025-12-02 18:25:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764699980000|2025-12-02 18:26:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1764700010000|2025-12-02 18:26:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764700040000|2025-12-02 18:27:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700050000|2025-12-02 18:27:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764700120000|2025-12-02 18:28:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700260000|2025-12-02 18:31:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764700270000|2025-12-02 18:31:10|17.64|17.56|17.65|17.57|17.65|17.57|17.63|17.55|22
1764700280000|2025-12-02 18:31:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764700300000|2025-12-02 18:31:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764700320000|2025-12-02 18:32:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764700380000|2025-12-02 18:33:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700460000|2025-12-02 18:34:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700480000|2025-12-02 18:34:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764700500000|2025-12-02 18:35:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700510000|2025-12-02 18:35:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764700520000|2025-12-02 18:35:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700530000|2025-12-02 18:35:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1764700540000|2025-12-02 18:35:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700550000|2025-12-02 18:35:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700570000|2025-12-02 18:36:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1764700580000|2025-12-02 18:36:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1764700620000|2025-12-02 18:37:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1764700640000|2025-12-02 18:37:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764700660000|2025-12-02 18:37:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764700670000|2025-12-02 18:37:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700690000|2025-12-02 18:38:10|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700700000|2025-12-02 18:38:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700720000|2025-12-02 18:38:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700790000|2025-12-02 18:39:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764700800000|2025-12-02 18:40:00|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|0
1764700810000|2025-12-02 18:40:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764700840000|2025-12-02 18:40:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764700860000|2025-12-02 18:41:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1764700910000|2025-12-02 18:41:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764700920000|2025-12-02 18:42:00|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1764700940000|2025-12-02 18:42:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764700950000|2025-12-02 18:42:30|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700980000|2025-12-02 18:43:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764700990000|2025-12-02 18:43:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764701000000|2025-12-02 18:43:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764701040000|2025-12-02 18:44:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701100000|2025-12-02 18:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764701190000|2025-12-02 18:46:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701290000|2025-12-02 18:48:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764701300000|2025-12-02 18:48:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1764701310000|2025-12-02 18:48:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1764701330000|2025-12-02 18:48:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764701340000|2025-12-02 18:49:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701360000|2025-12-02 18:49:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764701430000|2025-12-02 18:50:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764701440000|2025-12-02 18:50:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701460000|2025-12-02 18:51:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1764701510000|2025-12-02 18:51:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764701520000|2025-12-02 18:52:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1764701550000|2025-12-02 18:52:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764701560000|2025-12-02 18:52:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764701570000|2025-12-02 18:52:50|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1764701580000|2025-12-02 18:53:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764701760000|2025-12-02 18:56:00|17.65|17.57|17.66|17.58|17.66|17.58|17.64|17.56|0
1764701790000|2025-12-02 18:56:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764701800000|2025-12-02 18:56:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701810000|2025-12-02 18:56:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764701820000|2025-12-02 18:57:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701850000|2025-12-02 18:57:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764701920000|2025-12-02 18:58:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701930000|2025-12-02 18:58:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764701940000|2025-12-02 18:59:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764701950000|2025-12-02 18:59:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764701970000|2025-12-02 18:59:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764701990000|2025-12-02 18:59:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764702000000|2025-12-02 19:00:00|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|0
1764702020000|2025-12-02 19:00:20|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1764702050000|2025-12-02 19:00:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764702060000|2025-12-02 19:01:00|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|0
1764702080000|2025-12-02 19:01:20|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|0
1764702090000|2025-12-02 19:01:30|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1764702110000|2025-12-02 19:01:50|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1764702120000|2025-12-02 19:02:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764702140000|2025-12-02 19:02:20|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1764702160000|2025-12-02 19:02:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764702170000|2025-12-02 19:02:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1764702240000|2025-12-02 19:04:00|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1764702370000|2025-12-02 19:06:10|||||||||13
1764702410000|2025-12-02 19:06:50|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1764702510000|2025-12-02 19:08:30|||||||||1
1764703220000|2025-12-02 19:20:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764703230000|2025-12-02 19:20:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1764703250000|2025-12-02 19:20:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764703370000|2025-12-02 19:22:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764703390000|2025-12-02 19:23:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764703580000|2025-12-02 19:26:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764703680000|2025-12-02 19:28:00|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|4
1764703690000|2025-12-02 19:28:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764703790000|2025-12-02 19:29:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764703800000|2025-12-02 19:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764703840000|2025-12-02 19:30:40|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1764703860000|2025-12-02 19:31:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764703900000|2025-12-02 19:31:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764703920000|2025-12-02 19:32:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764703950000|2025-12-02 19:32:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764704020000|2025-12-02 19:33:40|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1764704080000|2025-12-02 19:34:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764704130000|2025-12-02 19:35:30|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1764704180000|2025-12-02 19:36:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764704200000|2025-12-02 19:36:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764704230000|2025-12-02 19:37:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764704630000|2025-12-02 19:43:50|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|3
1764704640000|2025-12-02 19:44:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764704650000|2025-12-02 19:44:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|3
1764704710000|2025-12-02 19:45:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1764704760000|2025-12-02 19:46:00|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1764704770000|2025-12-02 19:46:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764704900000|2025-12-02 19:48:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1764704910000|2025-12-02 19:48:30|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1764705090000|2025-12-02 19:51:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1764705100000|2025-12-02 19:51:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1764705110000|2025-12-02 19:51:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764705240000|2025-12-02 19:54:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764705290000|2025-12-02 19:54:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764705330000|2025-12-02 19:55:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764705860000|2025-12-02 20:04:20|||||||||1
1764706050000|2025-12-02 20:07:30|||||||||2
1764706400000|2025-12-02 20:13:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764706420000|2025-12-02 20:13:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764707490000|2025-12-02 20:31:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|23
1764708370000|2025-12-02 20:46:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|16
1764708570000|2025-12-02 20:49:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|88
1764708600000|2025-12-02 20:50:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|6
1764708610000|2025-12-02 20:50:10|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1764708620000|2025-12-02 20:50:20|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1764708650000|2025-12-02 20:50:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|12
1764708670000|2025-12-02 20:51:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764708880000|2025-12-02 20:54:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1764708900000|2025-12-02 20:55:00|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|1
1764708960000|2025-12-02 20:56:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764709010000|2025-12-02 20:56:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764709020000|2025-12-02 20:57:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1764709040000|2025-12-02 20:57:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764709080000|2025-12-02 20:58:00|||||||||6
1764709090000|2025-12-02 20:58:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1764709140000|2025-12-02 20:59:00|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|1
1764709170000|2025-12-02 20:59:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764709180000|2025-12-02 20:59:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764720900000|2025-12-03 00:15:00|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1764721120000|2025-12-03 00:18:40|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1764721140000|2025-12-03 00:19:00|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1764721200000|2025-12-03 00:20:00|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1764721530000|2025-12-03 00:25:30|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1764721700000|2025-12-03 00:28:20|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|0
1764721790000|2025-12-03 00:29:50|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1764722050000|2025-12-03 00:34:10|17.71|17.41|17.73|17.43|17.73|17.43|17.71|17.41|0
1764722140000|2025-12-03 00:35:40|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1764722230000|2025-12-03 00:37:10|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1764722250000|2025-12-03 00:37:30|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1764722270000|2025-12-03 00:37:50|17.68|17.38|17.69|17.39|17.69|17.39|17.68|17.38|0
1764722350000|2025-12-03 00:39:10|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1764722830000|2025-12-03 00:47:10|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|0
1764723160000|2025-12-03 00:52:40|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|0
1764723740000|2025-12-03 01:02:20|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|0
1764724470000|2025-12-03 01:14:30|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1764726160000|2025-12-03 01:42:40|17.67|17.42|17.69|17.44|17.69|17.44|17.66|17.41|0
1764726180000|2025-12-03 01:43:00|17.7|17.4|17.69|17.44|17.7|17.44|17.69|17.4|0
1764726270000|2025-12-03 01:44:30|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1764726280000|2025-12-03 01:44:40|17.69|17.44|17.72|17.42|17.72|17.44|17.69|17.42|0
1764726290000|2025-12-03 01:44:50|17.68|17.43|17.72|17.42|17.72|17.43|17.68|17.42|0
1764726430000|2025-12-03 01:47:10|17.69|17.44|17.72|17.42|17.72|17.44|17.69|17.42|0
1764726490000|2025-12-03 01:48:10|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1764726570000|2025-12-03 01:49:30|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1764726580000|2025-12-03 01:49:40|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1764726590000|2025-12-03 01:49:50|17.7|17.4|17.69|17.44|17.7|17.44|17.69|17.4|0
1764726600000|2025-12-03 01:50:00|17.7|17.4|17.69|17.44|17.7|17.44|17.69|17.4|0
1764726610000|2025-12-03 01:50:10|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1764726720000|2025-12-03 01:52:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1764727050000|2025-12-03 01:57:30|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1764730440000|2025-12-03 02:54:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1764733550000|2025-12-03 03:45:50|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1764740590000|2025-12-03 05:43:10|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1764742520000|2025-12-03 06:15:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764744030000|2025-12-03 06:40:30|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1764744060000|2025-12-03 06:41:00|17.7|17.45|17.6|17.52|17.7|17.52|17.6|17.45|0
1764744480000|2025-12-03 06:48:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764744870000|2025-12-03 06:54:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764744940000|2025-12-03 06:55:40|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764744970000|2025-12-03 06:56:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764745120000|2025-12-03 06:58:40|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|2
1764745130000|2025-12-03 06:58:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764745160000|2025-12-03 06:59:20|17.55|17.47|17.52|17.44|17.55|17.47|17.51|17.43|36
1764745200000|2025-12-03 07:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1764745220000|2025-12-03 07:00:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764745230000|2025-12-03 07:00:30|||||||||13
1764745270000|2025-12-03 07:01:10|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764745340000|2025-12-03 07:02:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|13
1764745420000|2025-12-03 07:03:40|||||||||1
1764745710000|2025-12-03 07:08:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764745930000|2025-12-03 07:12:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764745940000|2025-12-03 07:12:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|4
1764745990000|2025-12-03 07:13:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764746050000|2025-12-03 07:14:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|4
1764746130000|2025-12-03 07:15:30|||||||||1
1764746190000|2025-12-03 07:16:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764746220000|2025-12-03 07:17:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|14
1764746230000|2025-12-03 07:17:10|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764746330000|2025-12-03 07:18:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|31
1764746350000|2025-12-03 07:19:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764746370000|2025-12-03 07:19:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764746390000|2025-12-03 07:19:50|17.6|17.52|17.58|17.5|17.6|17.52|17.57|17.49|3
1764746440000|2025-12-03 07:20:40|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764746460000|2025-12-03 07:21:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764746480000|2025-12-03 07:21:20|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764746550000|2025-12-03 07:22:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764746560000|2025-12-03 07:22:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764746680000|2025-12-03 07:24:40|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764746690000|2025-12-03 07:24:50|||||||||1
1764746700000|2025-12-03 07:25:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1764747060000|2025-12-03 07:31:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764747750000|2025-12-03 07:42:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764748070000|2025-12-03 07:47:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764748080000|2025-12-03 07:48:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1764748460000|2025-12-03 07:54:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764748480000|2025-12-03 07:54:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764748740000|2025-12-03 07:59:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764748750000|2025-12-03 07:59:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|3
1764748800000|2025-12-03 08:00:00|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|40
1764748810000|2025-12-03 08:00:10|||||||||1
1764748820000|2025-12-03 08:00:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1764748830000|2025-12-03 08:00:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764748890000|2025-12-03 08:01:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764748910000|2025-12-03 08:01:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764749080000|2025-12-03 08:04:40|||||||||11
1764749090000|2025-12-03 08:04:50|||||||||1
1764749330000|2025-12-03 08:08:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764749400000|2025-12-03 08:10:00|||||||||1
1764749610000|2025-12-03 08:13:30|||||||||1
1764749800000|2025-12-03 08:16:40|||||||||1
1764749890000|2025-12-03 08:18:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764749900000|2025-12-03 08:18:20|||||||||1
1764749920000|2025-12-03 08:18:40|||||||||2
1764749930000|2025-12-03 08:18:50|||||||||1
1764750000000|2025-12-03 08:20:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1764750160000|2025-12-03 08:22:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764750230000|2025-12-03 08:23:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1764750390000|2025-12-03 08:26:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764750420000|2025-12-03 08:27:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1764750480000|2025-12-03 08:28:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764750610000|2025-12-03 08:30:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|10
1764750660000|2025-12-03 08:31:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764750840000|2025-12-03 08:34:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|7
1764750970000|2025-12-03 08:36:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|3
1764750980000|2025-12-03 08:36:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|13
1764751070000|2025-12-03 08:37:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764751120000|2025-12-03 08:38:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764751230000|2025-12-03 08:40:30|||||||||5
1764751330000|2025-12-03 08:42:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|18
1764751380000|2025-12-03 08:43:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764751500000|2025-12-03 08:45:00|||||||||1
1764751510000|2025-12-03 08:45:10|||||||||1
1764751700000|2025-12-03 08:48:20|||||||||1
1764751860000|2025-12-03 08:51:00|||||||||4
1764752070000|2025-12-03 08:54:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|33
1764752520000|2025-12-03 09:02:00|||||||||31
1764752610000|2025-12-03 09:03:30|||||||||1
1764752620000|2025-12-03 09:03:40|||||||||1
1764752630000|2025-12-03 09:03:50|||||||||1
1764752800000|2025-12-03 09:06:40|||||||||1
1764752940000|2025-12-03 09:09:00|||||||||72
1764752990000|2025-12-03 09:09:50|||||||||1
1764753000000|2025-12-03 09:10:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764753010000|2025-12-03 09:10:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764753020000|2025-12-03 09:10:20|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|0
1764753190000|2025-12-03 09:13:10|||||||||1
1764753230000|2025-12-03 09:13:50|||||||||1
1764753310000|2025-12-03 09:15:10|||||||||1
1764753320000|2025-12-03 09:15:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764753390000|2025-12-03 09:16:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1764753420000|2025-12-03 09:17:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|12
1764753450000|2025-12-03 09:17:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764753460000|2025-12-03 09:17:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764753510000|2025-12-03 09:18:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764753600000|2025-12-03 09:20:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1764753610000|2025-12-03 09:20:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1764753620000|2025-12-03 09:20:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764753660000|2025-12-03 09:21:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764753670000|2025-12-03 09:21:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764753770000|2025-12-03 09:22:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1764753780000|2025-12-03 09:23:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1764753810000|2025-12-03 09:23:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764753820000|2025-12-03 09:23:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764753850000|2025-12-03 09:24:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764753880000|2025-12-03 09:24:40|||||||||1
1764753890000|2025-12-03 09:24:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764753960000|2025-12-03 09:26:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764754060000|2025-12-03 09:27:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764754080000|2025-12-03 09:28:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764754120000|2025-12-03 09:28:40|||||||||1
1764754170000|2025-12-03 09:29:30|||||||||2
1764754190000|2025-12-03 09:29:50|||||||||1
1764754230000|2025-12-03 09:30:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764754270000|2025-12-03 09:31:10|||||||||1
1764754300000|2025-12-03 09:31:40|||||||||12
1764754320000|2025-12-03 09:32:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764754340000|2025-12-03 09:32:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764754500000|2025-12-03 09:35:00|||||||||111
1764754510000|2025-12-03 09:35:10|||||||||1
1764754530000|2025-12-03 09:35:30|||||||||3
1764754580000|2025-12-03 09:36:20|||||||||1
1764754600000|2025-12-03 09:36:40|||||||||1
1764754630000|2025-12-03 09:37:10|||||||||1
1764754640000|2025-12-03 09:37:20|||||||||1
1764754690000|2025-12-03 09:38:10|||||||||38
1764754750000|2025-12-03 09:39:10|||||||||3
1764754760000|2025-12-03 09:39:20|||||||||15
1764754930000|2025-12-03 09:42:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764754940000|2025-12-03 09:42:20|||||||||1
1764754950000|2025-12-03 09:42:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764754960000|2025-12-03 09:42:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|32
1764755000000|2025-12-03 09:43:20|||||||||1
1764755060000|2025-12-03 09:44:20|||||||||1
1764755070000|2025-12-03 09:44:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|44
1764755120000|2025-12-03 09:45:20|||||||||1
1764755150000|2025-12-03 09:45:50|||||||||1
1764755180000|2025-12-03 09:46:20|||||||||1
1764755210000|2025-12-03 09:46:50|||||||||1
1764755230000|2025-12-03 09:47:10|||||||||1
1764755260000|2025-12-03 09:47:40|||||||||350
1764755300000|2025-12-03 09:48:20|||||||||1
1764755340000|2025-12-03 09:49:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|5
1764755370000|2025-12-03 09:49:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764755390000|2025-12-03 09:49:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|7
1764755400000|2025-12-03 09:50:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764755530000|2025-12-03 09:52:10|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1764755600000|2025-12-03 09:53:20|||||||||2
1764755670000|2025-12-03 09:54:30|||||||||7
1764755980000|2025-12-03 09:59:40|||||||||15
1764756240000|2025-12-03 10:04:00|||||||||1
1764756270000|2025-12-03 10:04:30|||||||||5
1764756600000|2025-12-03 10:10:00|17.68|17.6|17.68|17.6|17.68|17.6|17.65|17.57|204
1764756610000|2025-12-03 10:10:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764756620000|2025-12-03 10:10:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764756770000|2025-12-03 10:12:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764756840000|2025-12-03 10:14:00|||||||||1
1764756890000|2025-12-03 10:14:50|||||||||1
1764756900000|2025-12-03 10:15:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764756930000|2025-12-03 10:15:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764756960000|2025-12-03 10:16:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1764756970000|2025-12-03 10:16:10|||||||||1
1764757050000|2025-12-03 10:17:30|||||||||17
1764757060000|2025-12-03 10:17:40|||||||||2
1764757090000|2025-12-03 10:18:10|17.66|17.58|17.67|17.59|17.68|17.6|17.66|17.58|29
1764757140000|2025-12-03 10:19:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764757190000|2025-12-03 10:19:50|||||||||15
1764757200000|2025-12-03 10:20:00|||||||||7
1764757260000|2025-12-03 10:21:00|||||||||5
1764757760000|2025-12-03 10:29:20|||||||||1
1764757840000|2025-12-03 10:30:40|||||||||1
1764757960000|2025-12-03 10:32:40|||||||||1
1764757980000|2025-12-03 10:33:00|||||||||28
1764758050000|2025-12-03 10:34:10|||||||||26
1764758150000|2025-12-03 10:35:50|||||||||1
1764758190000|2025-12-03 10:36:30|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|42
1764758250000|2025-12-03 10:37:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764758280000|2025-12-03 10:38:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|18
1764758300000|2025-12-03 10:38:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764758330000|2025-12-03 10:38:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|11
1764758370000|2025-12-03 10:39:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764758390000|2025-12-03 10:39:50|||||||||6
1764758410000|2025-12-03 10:40:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764758420000|2025-12-03 10:40:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764758430000|2025-12-03 10:40:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764758470000|2025-12-03 10:41:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1764758920000|2025-12-03 10:48:40|||||||||1
1764758940000|2025-12-03 10:49:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1764758960000|2025-12-03 10:49:20|||||||||12
1764759000000|2025-12-03 10:50:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|13
1764759020000|2025-12-03 10:50:20|||||||||1
1764759040000|2025-12-03 10:50:40|||||||||1
1764759060000|2025-12-03 10:51:00|||||||||4
1764759070000|2025-12-03 10:51:10|||||||||3
1764759120000|2025-12-03 10:52:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764759150000|2025-12-03 10:52:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|40
1764759160000|2025-12-03 10:52:40|||||||||1
1764759370000|2025-12-03 10:56:10|||||||||1
1764759420000|2025-12-03 10:57:00|||||||||1
1764759440000|2025-12-03 10:57:20|||||||||1
1764759480000|2025-12-03 10:58:00|||||||||1
1764759530000|2025-12-03 10:58:50|||||||||1
1764759560000|2025-12-03 10:59:20|||||||||1
1764759600000|2025-12-03 11:00:00|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|114
1764759610000|2025-12-03 11:00:10|||||||||4
1764759630000|2025-12-03 11:00:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|13
1764759650000|2025-12-03 11:00:50|||||||||8
1764759660000|2025-12-03 11:01:00|||||||||1
1764759700000|2025-12-03 11:01:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1764759710000|2025-12-03 11:01:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764759870000|2025-12-03 11:04:30|||||||||1
1764759910000|2025-12-03 11:05:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|243
1764759920000|2025-12-03 11:05:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764759930000|2025-12-03 11:05:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|19
1764759940000|2025-12-03 11:05:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764759950000|2025-12-03 11:05:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764759960000|2025-12-03 11:06:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1764760000000|2025-12-03 11:06:40|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1764760020000|2025-12-03 11:07:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1764760130000|2025-12-03 11:08:50|||||||||1
1764760200000|2025-12-03 11:10:00|||||||||1
1764760230000|2025-12-03 11:10:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764760240000|2025-12-03 11:10:40|||||||||1
1764760290000|2025-12-03 11:11:30|||||||||1
1764760310000|2025-12-03 11:11:50|||||||||1
1764760360000|2025-12-03 11:12:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764760400000|2025-12-03 11:13:20|||||||||2
1764760450000|2025-12-03 11:14:10|||||||||1
1764760460000|2025-12-03 11:14:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|50
1764760480000|2025-12-03 11:14:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|44
1764760530000|2025-12-03 11:15:30|||||||||1
1764760570000|2025-12-03 11:16:10|||||||||1
1764760610000|2025-12-03 11:16:50|||||||||1
1764760630000|2025-12-03 11:17:10|||||||||1
1764760650000|2025-12-03 11:17:30|||||||||1
1764760680000|2025-12-03 11:18:00|||||||||1
1764760710000|2025-12-03 11:18:30|||||||||1
1764760750000|2025-12-03 11:19:10|||||||||4
1764760770000|2025-12-03 11:19:30|||||||||1
1764760820000|2025-12-03 11:20:20|||||||||1
1764760860000|2025-12-03 11:21:00|||||||||3
1764760920000|2025-12-03 11:22:00|||||||||1
1764760930000|2025-12-03 11:22:10|||||||||1
1764760960000|2025-12-03 11:22:40|||||||||1
1764760980000|2025-12-03 11:23:00|||||||||6
1764761010000|2025-12-03 11:23:30|||||||||1
1764761070000|2025-12-03 11:24:30|||||||||1
1764761100000|2025-12-03 11:25:00|||||||||1
1764761170000|2025-12-03 11:26:10|||||||||1
1764761220000|2025-12-03 11:27:00|||||||||1
1764761250000|2025-12-03 11:27:30|||||||||2
1764761260000|2025-12-03 11:27:40|||||||||1
1764761320000|2025-12-03 11:28:40|||||||||1
1764761340000|2025-12-03 11:29:00|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|8
1764761350000|2025-12-03 11:29:10|||||||||1
1764761370000|2025-12-03 11:29:30|||||||||1
1764761430000|2025-12-03 11:30:30|||||||||1
1764761480000|2025-12-03 11:31:20|||||||||1
1764761540000|2025-12-03 11:32:20|||||||||1
1764761590000|2025-12-03 11:33:10|||||||||2
1764761640000|2025-12-03 11:34:00|||||||||1
1764761700000|2025-12-03 11:35:00|||||||||1
1764761750000|2025-12-03 11:35:50|||||||||1
1764761780000|2025-12-03 11:36:20|||||||||21
1764761790000|2025-12-03 11:36:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|53
1764761820000|2025-12-03 11:37:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764761930000|2025-12-03 11:38:50|||||||||6
1764762060000|2025-12-03 11:41:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1764762420000|2025-12-03 11:47:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|4
1764762540000|2025-12-03 11:49:00|||||||||1
1764762560000|2025-12-03 11:49:20|||||||||1
1764762660000|2025-12-03 11:51:00|||||||||2
1764762710000|2025-12-03 11:51:50|||||||||2
1764762820000|2025-12-03 11:53:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764762840000|2025-12-03 11:54:00|||||||||1
1764762880000|2025-12-03 11:54:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764762940000|2025-12-03 11:55:40|||||||||5
1764762980000|2025-12-03 11:56:20|||||||||1
1764763090000|2025-12-03 11:58:10|||||||||1
1764763150000|2025-12-03 11:59:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|149
1764763160000|2025-12-03 11:59:20|||||||||1
1764763200000|2025-12-03 12:00:00|||||||||1
1764763230000|2025-12-03 12:00:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1764763260000|2025-12-03 12:01:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1764763270000|2025-12-03 12:01:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1764763300000|2025-12-03 12:01:40|||||||||1
1764763340000|2025-12-03 12:02:20|||||||||1
1764763370000|2025-12-03 12:02:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|3
1764763390000|2025-12-03 12:03:10|||||||||1
1764763410000|2025-12-03 12:03:30|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|4
1764763430000|2025-12-03 12:03:50|||||||||1
1764763450000|2025-12-03 12:04:10|||||||||1
1764763520000|2025-12-03 12:05:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|135
1764763530000|2025-12-03 12:05:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1764763540000|2025-12-03 12:05:40|||||||||1
1764763550000|2025-12-03 12:05:50|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1764763590000|2025-12-03 12:06:30|||||||||1
1764763640000|2025-12-03 12:07:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|60
1764763660000|2025-12-03 12:07:40|||||||||15
1764763690000|2025-12-03 12:08:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764763840000|2025-12-03 12:10:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1764763890000|2025-12-03 12:11:30|||||||||3
1764764020000|2025-12-03 12:13:40|||||||||1
1764764040000|2025-12-03 12:14:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764764100000|2025-12-03 12:15:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764764270000|2025-12-03 12:17:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764764280000|2025-12-03 12:18:00|||||||||1
1764764350000|2025-12-03 12:19:10|||||||||1
1764764380000|2025-12-03 12:19:40|||||||||15
1764764410000|2025-12-03 12:20:10|||||||||1
1764764490000|2025-12-03 12:21:30|||||||||1
1764764530000|2025-12-03 12:22:10|||||||||1
1764764560000|2025-12-03 12:22:40|||||||||1
1764764570000|2025-12-03 12:22:50|||||||||2
1764764600000|2025-12-03 12:23:20|||||||||1
1764764620000|2025-12-03 12:23:40|||||||||1
1764764630000|2025-12-03 12:23:50|||||||||1
1764764640000|2025-12-03 12:24:00|||||||||1
1764764650000|2025-12-03 12:24:10|||||||||1
1764764660000|2025-12-03 12:24:20|||||||||2
1764764670000|2025-12-03 12:24:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764764680000|2025-12-03 12:24:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1764764690000|2025-12-03 12:24:50|||||||||1
1764764710000|2025-12-03 12:25:10|||||||||1
1764764780000|2025-12-03 12:26:20|||||||||1
1764764860000|2025-12-03 12:27:40|||||||||1
1764764930000|2025-12-03 12:28:50|||||||||2
1764765000000|2025-12-03 12:30:00|||||||||1
1764765070000|2025-12-03 12:31:10|||||||||1
1764765080000|2025-12-03 12:31:20|||||||||1
1764765140000|2025-12-03 12:32:20|||||||||1
1764765190000|2025-12-03 12:33:10|||||||||1
1764765230000|2025-12-03 12:33:50|||||||||2
1764765240000|2025-12-03 12:34:00|||||||||1
1764765250000|2025-12-03 12:34:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|29
1764765270000|2025-12-03 12:34:30|||||||||3
1764765280000|2025-12-03 12:34:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1764765330000|2025-12-03 12:35:30|||||||||11
1764765340000|2025-12-03 12:35:40|||||||||1
1764765380000|2025-12-03 12:36:20|||||||||2
1764765490000|2025-12-03 12:38:10|||||||||2
1764765530000|2025-12-03 12:38:50|||||||||1
1764765580000|2025-12-03 12:39:40|||||||||1
1764765590000|2025-12-03 12:39:50|||||||||1
1764765710000|2025-12-03 12:41:50|||||||||1
1764765980000|2025-12-03 12:46:20|||||||||271
1764766020000|2025-12-03 12:47:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1764766110000|2025-12-03 12:48:30|||||||||1
1764766330000|2025-12-03 12:52:10|||||||||1
1764766420000|2025-12-03 12:53:40|||||||||1
1764766490000|2025-12-03 12:54:50|||||||||1
1764766530000|2025-12-03 12:55:30|||||||||1
1764766570000|2025-12-03 12:56:10|||||||||1
1764766630000|2025-12-03 12:57:10|||||||||1
1764766660000|2025-12-03 12:57:40|||||||||4
1764766670000|2025-12-03 12:57:50|||||||||2
1764766720000|2025-12-03 12:58:40|||||||||1
1764766750000|2025-12-03 12:59:10|||||||||1
1764766780000|2025-12-03 12:59:40|||||||||1
1764766820000|2025-12-03 13:00:20|||||||||2
1764766830000|2025-12-03 13:00:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|35
1764766890000|2025-12-03 13:01:30|||||||||1
1764766970000|2025-12-03 13:02:50|||||||||1
1764767020000|2025-12-03 13:03:40|||||||||1
1764767030000|2025-12-03 13:03:50|||||||||3
1764767040000|2025-12-03 13:04:00|||||||||1
1764767060000|2025-12-03 13:04:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764767120000|2025-12-03 13:05:20|||||||||1
1764767190000|2025-12-03 13:06:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|16
1764767210000|2025-12-03 13:06:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1764767260000|2025-12-03 13:07:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|7
1764767270000|2025-12-03 13:07:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1764767310000|2025-12-03 13:08:30|||||||||1
1764767340000|2025-12-03 13:09:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|184
1764767460000|2025-12-03 13:11:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764767480000|2025-12-03 13:11:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|24
1764767520000|2025-12-03 13:12:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764767530000|2025-12-03 13:12:10|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|0
1764767550000|2025-12-03 13:12:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764767670000|2025-12-03 13:14:30|||||||||5
1764767780000|2025-12-03 13:16:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|10
1764767800000|2025-12-03 13:16:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764767810000|2025-12-03 13:16:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764767820000|2025-12-03 13:17:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764767850000|2025-12-03 13:17:30|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1764767860000|2025-12-03 13:17:40|||||||||3
1764767890000|2025-12-03 13:18:10|||||||||2
1764767900000|2025-12-03 13:18:20|||||||||10
1764767910000|2025-12-03 13:18:30|||||||||1
1764767920000|2025-12-03 13:18:40|||||||||1
1764767930000|2025-12-03 13:18:50|||||||||1
1764767940000|2025-12-03 13:19:00|||||||||1
1764767950000|2025-12-03 13:19:10|||||||||2
1764767960000|2025-12-03 13:19:20|||||||||1
1764767970000|2025-12-03 13:19:30|||||||||1
1764767990000|2025-12-03 13:19:50|||||||||1
1764768000000|2025-12-03 13:20:00|||||||||8
1764768010000|2025-12-03 13:20:10|||||||||824
1764768020000|2025-12-03 13:20:20|||||||||1
1764768030000|2025-12-03 13:20:30|||||||||1
1764768040000|2025-12-03 13:20:40|||||||||1
1764768050000|2025-12-03 13:20:50|||||||||1
1764768060000|2025-12-03 13:21:00|||||||||1
1764768070000|2025-12-03 13:21:10|||||||||1
1764768080000|2025-12-03 13:21:20|||||||||4
1764768090000|2025-12-03 13:21:30|||||||||2
1764768100000|2025-12-03 13:21:40|||||||||1
1764768110000|2025-12-03 13:21:50|||||||||1
1764768120000|2025-12-03 13:22:00|||||||||1
1764768130000|2025-12-03 13:22:10|||||||||1
1764768140000|2025-12-03 13:22:20|||||||||2
1764768150000|2025-12-03 13:22:30|||||||||1
1764768160000|2025-12-03 13:22:40|||||||||1
1764768170000|2025-12-03 13:22:50|||||||||1
1764768180000|2025-12-03 13:23:00|||||||||5
1764768190000|2025-12-03 13:23:10|||||||||1
1764768200000|2025-12-03 13:23:20|||||||||1
1764768210000|2025-12-03 13:23:30|||||||||1
1764768220000|2025-12-03 13:23:40|||||||||2
1764768230000|2025-12-03 13:23:50|||||||||1
1764768240000|2025-12-03 13:24:00|||||||||1
1764768250000|2025-12-03 13:24:10|||||||||2
1764768260000|2025-12-03 13:24:20|||||||||1
1764768270000|2025-12-03 13:24:30|||||||||2
1764768280000|2025-12-03 13:24:40|||||||||5
1764768290000|2025-12-03 13:24:50|||||||||2
1764768300000|2025-12-03 13:25:00|||||||||1
1764768310000|2025-12-03 13:25:10|||||||||1
1764768320000|2025-12-03 13:25:20|||||||||1
1764768330000|2025-12-03 13:25:30|||||||||2
1764768340000|2025-12-03 13:25:40|||||||||1
1764768350000|2025-12-03 13:25:50|||||||||1
1764768360000|2025-12-03 13:26:00|||||||||1
1764768370000|2025-12-03 13:26:10|||||||||3
1764768380000|2025-12-03 13:26:20|||||||||1
1764768390000|2025-12-03 13:26:30|||||||||10
1764768400000|2025-12-03 13:26:40|||||||||3
1764768410000|2025-12-03 13:26:50|||||||||3
1764768440000|2025-12-03 13:27:20|||||||||1
1764768490000|2025-12-03 13:28:10|||||||||2
1764768510000|2025-12-03 13:28:30|||||||||8
1764768520000|2025-12-03 13:28:40|||||||||4
1764768550000|2025-12-03 13:29:10|||||||||1
1764768580000|2025-12-03 13:29:40|||||||||1
1764768600000|2025-12-03 13:30:00|||||||||1
1764768620000|2025-12-03 13:30:20|||||||||16
1764768630000|2025-12-03 13:30:30|||||||||41
1764768640000|2025-12-03 13:30:40|||||||||4
1764768650000|2025-12-03 13:30:50|||||||||1
1764768680000|2025-12-03 13:31:20|||||||||1
1764768700000|2025-12-03 13:31:40|||||||||1
1764768710000|2025-12-03 13:31:50|||||||||3
1764768720000|2025-12-03 13:32:00|||||||||4
1764768730000|2025-12-03 13:32:10|||||||||15
1764768760000|2025-12-03 13:32:40|||||||||5
1764768800000|2025-12-03 13:33:20|||||||||5
1764768810000|2025-12-03 13:33:30|||||||||3
1764768840000|2025-12-03 13:34:00|||||||||3
1764768850000|2025-12-03 13:34:10|||||||||1
1764768860000|2025-12-03 13:34:20|||||||||1
1764768880000|2025-12-03 13:34:40|||||||||2
1764768910000|2025-12-03 13:35:10|||||||||1
1764768960000|2025-12-03 13:36:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|14
1764768970000|2025-12-03 13:36:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764769010000|2025-12-03 13:36:50|||||||||1
1764769050000|2025-12-03 13:37:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|38
1764769090000|2025-12-03 13:38:10|||||||||1
1764769140000|2025-12-03 13:39:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1764769180000|2025-12-03 13:39:40|||||||||1
1764769190000|2025-12-03 13:39:50|||||||||2
1764769230000|2025-12-03 13:40:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|291
1764769260000|2025-12-03 13:41:00|17.67|17.59|17.68|17.6|17.69|17.61|17.67|17.59|159
1764769300000|2025-12-03 13:41:40|||||||||4
1764769320000|2025-12-03 13:42:00|||||||||12
1764769340000|2025-12-03 13:42:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764769350000|2025-12-03 13:42:30|||||||||1
1764769360000|2025-12-03 13:42:40|||||||||4
1764769380000|2025-12-03 13:43:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|11
1764769400000|2025-12-03 13:43:20|||||||||4
1764769420000|2025-12-03 13:43:40|||||||||4
1764769440000|2025-12-03 13:44:00|||||||||4
1764769460000|2025-12-03 13:44:20|||||||||4
1764769480000|2025-12-03 13:44:40|||||||||4
1764769500000|2025-12-03 13:45:00|||||||||4
1764769520000|2025-12-03 13:45:20|||||||||4
1764769540000|2025-12-03 13:45:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|58
1764769550000|2025-12-03 13:45:50|||||||||25
1764769560000|2025-12-03 13:46:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|29
1764769580000|2025-12-03 13:46:20|||||||||16
1764769590000|2025-12-03 13:46:30|17.69|17.61|17.68|17.6|17.69|17.61|17.67|17.59|9
1764769600000|2025-12-03 13:46:40|||||||||4
1764769620000|2025-12-03 13:47:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1764769640000|2025-12-03 13:47:20|||||||||21
1764769660000|2025-12-03 13:47:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|7
1764769680000|2025-12-03 13:48:00|||||||||4
1764769700000|2025-12-03 13:48:20|||||||||4
1764769720000|2025-12-03 13:48:40|||||||||4
1764769730000|2025-12-03 13:48:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|5
1764769740000|2025-12-03 13:49:00|||||||||4
1764769780000|2025-12-03 13:49:40|||||||||5
1764770030000|2025-12-03 13:53:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|27
1764770050000|2025-12-03 13:54:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764770100000|2025-12-03 13:55:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|2
1764770110000|2025-12-03 13:55:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764770130000|2025-12-03 13:55:30|||||||||1
1764770140000|2025-12-03 13:55:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|20
1764770150000|2025-12-03 13:55:50|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|10
1764770160000|2025-12-03 13:56:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|6
1764770170000|2025-12-03 13:56:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764770190000|2025-12-03 13:56:30|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|7
1764770220000|2025-12-03 13:57:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|13
1764770230000|2025-12-03 13:57:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|8
1764770250000|2025-12-03 13:57:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|9
1764770260000|2025-12-03 13:57:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764770270000|2025-12-03 13:57:50|||||||||3
1764770300000|2025-12-03 13:58:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|13
1764770310000|2025-12-03 13:58:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764770320000|2025-12-03 13:58:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764770340000|2025-12-03 13:59:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|8
1764770350000|2025-12-03 13:59:10|||||||||2
1764770360000|2025-12-03 13:59:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|11
1764770370000|2025-12-03 13:59:30|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|7
1764770380000|2025-12-03 13:59:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1764770410000|2025-12-03 14:00:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|4
1764770450000|2025-12-03 14:00:50|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1764770480000|2025-12-03 14:01:20|||||||||7
1764770490000|2025-12-03 14:01:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|39
1764770500000|2025-12-03 14:01:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|71
1764770510000|2025-12-03 14:01:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764770520000|2025-12-03 14:02:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1764770560000|2025-12-03 14:02:40|17.75|17.67|17.8|17.72|17.8|17.72|17.75|17.67|45
1764770580000|2025-12-03 14:03:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764770590000|2025-12-03 14:03:10|||||||||3
1764770620000|2025-12-03 14:03:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|6
1764770630000|2025-12-03 14:03:50|||||||||1
1764770640000|2025-12-03 14:04:00|17.84|17.76|17.85|17.77|17.86|17.78|17.84|17.76|24
1764770650000|2025-12-03 14:04:10|17.86|17.78|17.85|17.77|17.86|17.78|17.84|17.76|6
1764770660000|2025-12-03 14:04:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|6
1764770670000|2025-12-03 14:04:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1764770680000|2025-12-03 14:04:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1764770690000|2025-12-03 14:04:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1764770700000|2025-12-03 14:05:00|17.9|17.82|17.89|17.81|17.91|17.83|17.89|17.81|80
1764770710000|2025-12-03 14:05:10|||||||||6
1764770720000|2025-12-03 14:05:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|10
1764770730000|2025-12-03 14:05:30|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1764770740000|2025-12-03 14:05:40|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|5
1764770750000|2025-12-03 14:05:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1764770760000|2025-12-03 14:06:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|28
1764770770000|2025-12-03 14:06:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|5
1764770780000|2025-12-03 14:06:20|||||||||11
1764770790000|2025-12-03 14:06:30|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|16
1764770810000|2025-12-03 14:06:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764770820000|2025-12-03 14:07:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|23
1764770830000|2025-12-03 14:07:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|8
1764770850000|2025-12-03 14:07:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1764770860000|2025-12-03 14:07:40|||||||||1
1764770880000|2025-12-03 14:08:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764770890000|2025-12-03 14:08:10|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|5
1764770920000|2025-12-03 14:08:40|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|115
1764770940000|2025-12-03 14:09:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|13
1764770960000|2025-12-03 14:09:20|17.98|17.9|17.96|17.88|18|17.92|17.96|17.88|58
1764770990000|2025-12-03 14:09:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1764771000000|2025-12-03 14:10:00|17.99|17.91|17.98|17.9|18.01|17.93|17.98|17.9|12
1764771010000|2025-12-03 14:10:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1764771020000|2025-12-03 14:10:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1764771030000|2025-12-03 14:10:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|67
1764771060000|2025-12-03 14:11:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|14
1764771070000|2025-12-03 14:11:10|17.94|17.86|17.93|17.85|17.96|17.88|17.93|17.85|17
1764771080000|2025-12-03 14:11:20|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1764771090000|2025-12-03 14:11:30|||||||||11
1764771100000|2025-12-03 14:11:40|||||||||3
1764771120000|2025-12-03 14:12:00|||||||||2
1764771130000|2025-12-03 14:12:10|||||||||4
1764771140000|2025-12-03 14:12:20|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|7
1764771150000|2025-12-03 14:12:30|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|2
1764771160000|2025-12-03 14:12:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|2
1764771190000|2025-12-03 14:13:10|||||||||2
1764771250000|2025-12-03 14:14:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1764771270000|2025-12-03 14:14:30|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|27
1764771280000|2025-12-03 14:14:40|17.9|17.82|17.9|17.82|17.91|17.83|17.89|17.81|4
1764771290000|2025-12-03 14:14:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1764771300000|2025-12-03 14:15:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|8
1764771320000|2025-12-03 14:15:20|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1764771340000|2025-12-03 14:15:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1764771360000|2025-12-03 14:16:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1764771390000|2025-12-03 14:16:30|||||||||25
1764771400000|2025-12-03 14:16:40|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|6
1764771410000|2025-12-03 14:16:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|17
1764771420000|2025-12-03 14:17:00|17.94|17.86|17.93|17.85|17.95|17.87|17.93|17.85|0
1764771430000|2025-12-03 14:17:10|||||||||3
1764771460000|2025-12-03 14:17:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764771470000|2025-12-03 14:17:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1764771480000|2025-12-03 14:18:00|||||||||9
1764771580000|2025-12-03 14:19:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764771590000|2025-12-03 14:19:50|||||||||7
1764771610000|2025-12-03 14:20:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1764771620000|2025-12-03 14:20:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1764771650000|2025-12-03 14:20:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1764771660000|2025-12-03 14:21:00|||||||||1
1764771670000|2025-12-03 14:21:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|8
1764771710000|2025-12-03 14:21:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1764771730000|2025-12-03 14:22:10|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|10
1764771740000|2025-12-03 14:22:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|67
1764771780000|2025-12-03 14:23:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|5
1764771790000|2025-12-03 14:23:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|5
1764771800000|2025-12-03 14:23:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|13
1764771810000|2025-12-03 14:23:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1764771830000|2025-12-03 14:23:50|||||||||2
1764771850000|2025-12-03 14:24:10|||||||||94
1764771860000|2025-12-03 14:24:20|||||||||17
1764771870000|2025-12-03 14:24:30|||||||||17
1764771890000|2025-12-03 14:24:50|||||||||1
1764771930000|2025-12-03 14:25:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|7
1764771960000|2025-12-03 14:26:00|||||||||17
1764771970000|2025-12-03 14:26:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1764772000000|2025-12-03 14:26:40|17.86|17.78|17.83|17.75|17.86|17.78|17.82|17.74|32
1764772010000|2025-12-03 14:26:50|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1764772020000|2025-12-03 14:27:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764772030000|2025-12-03 14:27:10|||||||||3
1764772060000|2025-12-03 14:27:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|5
1764772190000|2025-12-03 14:29:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1764772200000|2025-12-03 14:30:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|27
1764772210000|2025-12-03 14:30:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1764772220000|2025-12-03 14:30:20|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1764772230000|2025-12-03 14:30:30|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|0
1764772240000|2025-12-03 14:30:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1764772250000|2025-12-03 14:30:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|2
1764772260000|2025-12-03 14:31:00|17.83|17.75|17.84|17.76|17.86|17.78|17.83|17.75|40
1764772270000|2025-12-03 14:31:10|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1764772280000|2025-12-03 14:31:20|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1764772290000|2025-12-03 14:31:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764772300000|2025-12-03 14:31:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|7
1764772310000|2025-12-03 14:31:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1764772320000|2025-12-03 14:32:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|28
1764772330000|2025-12-03 14:32:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764772350000|2025-12-03 14:32:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1764772360000|2025-12-03 14:32:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1764772380000|2025-12-03 14:33:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764772400000|2025-12-03 14:33:20|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1764772410000|2025-12-03 14:33:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764772430000|2025-12-03 14:33:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764772440000|2025-12-03 14:34:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1764772450000|2025-12-03 14:34:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764772460000|2025-12-03 14:34:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|8
1764772470000|2025-12-03 14:34:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1764772500000|2025-12-03 14:35:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|18
1764772510000|2025-12-03 14:35:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1764772520000|2025-12-03 14:35:20|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|10
1764772530000|2025-12-03 14:35:30|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|0
1764772540000|2025-12-03 14:35:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764772550000|2025-12-03 14:35:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1764772560000|2025-12-03 14:36:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1764772570000|2025-12-03 14:36:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1764772590000|2025-12-03 14:36:30|||||||||7
1764772620000|2025-12-03 14:37:00|||||||||1
1764772700000|2025-12-03 14:38:20|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764772720000|2025-12-03 14:38:40|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764772740000|2025-12-03 14:39:00|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|7
1764772750000|2025-12-03 14:39:10|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1764772760000|2025-12-03 14:39:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764772770000|2025-12-03 14:39:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1764772780000|2025-12-03 14:39:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1764772790000|2025-12-03 14:39:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764772800000|2025-12-03 14:40:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|22
1764772810000|2025-12-03 14:40:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764772830000|2025-12-03 14:40:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1764772840000|2025-12-03 14:40:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764772860000|2025-12-03 14:41:00|17.76|17.68|17.75|17.67|17.76|17.68|17.73|17.65|7
1764772870000|2025-12-03 14:41:10|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1764772900000|2025-12-03 14:41:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764772930000|2025-12-03 14:42:10|17.77|17.69|17.76|17.68|17.77|17.69|17.74|17.66|37
1764772940000|2025-12-03 14:42:20|17.74|17.66|17.75|17.67|17.76|17.68|17.74|17.66|2
1764772950000|2025-12-03 14:42:30|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1764772980000|2025-12-03 14:43:00|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|0
1764772990000|2025-12-03 14:43:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773010000|2025-12-03 14:43:30|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1764773030000|2025-12-03 14:43:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|1
1764773040000|2025-12-03 14:44:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764773050000|2025-12-03 14:44:10|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|0
1764773110000|2025-12-03 14:45:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764773120000|2025-12-03 14:45:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773130000|2025-12-03 14:45:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764773150000|2025-12-03 14:45:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|5
1764773160000|2025-12-03 14:46:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773170000|2025-12-03 14:46:10|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|2
1764773180000|2025-12-03 14:46:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764773210000|2025-12-03 14:46:50|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1764773220000|2025-12-03 14:47:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764773230000|2025-12-03 14:47:10|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1764773260000|2025-12-03 14:47:40|17.76|17.68|17.75|17.67|17.77|17.69|17.75|17.67|0
1764773280000|2025-12-03 14:48:00|17.76|17.68|17.75|17.67|17.77|17.69|17.75|17.67|0
1764773300000|2025-12-03 14:48:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764773310000|2025-12-03 14:48:30|||||||||3
1764773330000|2025-12-03 14:48:50|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|37
1764773340000|2025-12-03 14:49:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764773370000|2025-12-03 14:49:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|7
1764773400000|2025-12-03 14:50:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|14
1764773410000|2025-12-03 14:50:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|7
1764773430000|2025-12-03 14:50:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|8
1764773450000|2025-12-03 14:50:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773460000|2025-12-03 14:51:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1764773470000|2025-12-03 14:51:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|11
1764773480000|2025-12-03 14:51:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1764773490000|2025-12-03 14:51:30|||||||||6
1764773510000|2025-12-03 14:51:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1764773520000|2025-12-03 14:52:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|13
1764773540000|2025-12-03 14:52:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|2
1764773550000|2025-12-03 14:52:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1764773570000|2025-12-03 14:52:50|||||||||5
1764773590000|2025-12-03 14:53:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|117
1764773600000|2025-12-03 14:53:20|||||||||4
1764773610000|2025-12-03 14:53:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|10
1764773620000|2025-12-03 14:53:40|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1764773630000|2025-12-03 14:53:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764773640000|2025-12-03 14:54:00|17.79|17.71|17.78|17.7|17.81|17.73|17.77|17.69|15
1764773650000|2025-12-03 14:54:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|37
1764773660000|2025-12-03 14:54:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764773670000|2025-12-03 14:54:30|17.77|17.69|17.76|17.68|17.78|17.7|17.76|17.68|1
1764773680000|2025-12-03 14:54:40|||||||||1
1764773690000|2025-12-03 14:54:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1764773700000|2025-12-03 14:55:00|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|1
1764773710000|2025-12-03 14:55:10|17.79|17.71|17.78|17.7|17.79|17.71|17.77|17.69|2
1764773720000|2025-12-03 14:55:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1764773730000|2025-12-03 14:55:30|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|3
1764773740000|2025-12-03 14:55:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|1
1764773750000|2025-12-03 14:55:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773760000|2025-12-03 14:56:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764773770000|2025-12-03 14:56:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1764773790000|2025-12-03 14:56:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764773800000|2025-12-03 14:56:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773820000|2025-12-03 14:57:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764773910000|2025-12-03 14:58:30|||||||||1
1764773950000|2025-12-03 14:59:10|||||||||2
1764773970000|2025-12-03 14:59:30|||||||||1
1764773980000|2025-12-03 14:59:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764773990000|2025-12-03 14:59:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1764774000000|2025-12-03 15:00:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|4
1764774020000|2025-12-03 15:00:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|34
1764774090000|2025-12-03 15:01:30|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|34
1764774110000|2025-12-03 15:01:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764774130000|2025-12-03 15:02:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|2
1764774180000|2025-12-03 15:03:00|||||||||11
1764774210000|2025-12-03 15:03:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|118
1764774260000|2025-12-03 15:04:20|||||||||1
1764774300000|2025-12-03 15:05:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|43
1764774390000|2025-12-03 15:06:30|||||||||56
1764774450000|2025-12-03 15:07:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764774540000|2025-12-03 15:09:00|||||||||8
1764774590000|2025-12-03 15:09:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|19
1764774600000|2025-12-03 15:10:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1764774620000|2025-12-03 15:10:20|||||||||6
1764774630000|2025-12-03 15:10:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764774640000|2025-12-03 15:10:40|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|5
1764774660000|2025-12-03 15:11:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764774680000|2025-12-03 15:11:20|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1764774700000|2025-12-03 15:11:40|||||||||5
1764774710000|2025-12-03 15:11:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764774730000|2025-12-03 15:12:10|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|10
1764774740000|2025-12-03 15:12:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|3
1764774750000|2025-12-03 15:12:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764774760000|2025-12-03 15:12:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764774770000|2025-12-03 15:12:50|17.75|17.67|17.76|17.68|17.77|17.69|17.75|17.67|8
1764774780000|2025-12-03 15:13:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|6
1764774790000|2025-12-03 15:13:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1764774850000|2025-12-03 15:14:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764774860000|2025-12-03 15:14:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|5
1764774890000|2025-12-03 15:14:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764774900000|2025-12-03 15:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764774920000|2025-12-03 15:15:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1764774940000|2025-12-03 15:15:40|||||||||5
1764774950000|2025-12-03 15:15:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764774980000|2025-12-03 15:16:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1764774990000|2025-12-03 15:16:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|9
1764775020000|2025-12-03 15:17:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|20
1764775030000|2025-12-03 15:17:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|27
1764775040000|2025-12-03 15:17:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1764775070000|2025-12-03 15:17:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764775080000|2025-12-03 15:18:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764775090000|2025-12-03 15:18:10|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764775100000|2025-12-03 15:18:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|34
1764775120000|2025-12-03 15:18:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1764775140000|2025-12-03 15:19:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764775160000|2025-12-03 15:19:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|10
1764775170000|2025-12-03 15:19:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764775270000|2025-12-03 15:21:10|||||||||1
1764775280000|2025-12-03 15:21:20|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1764775290000|2025-12-03 15:21:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1764775300000|2025-12-03 15:21:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764775310000|2025-12-03 15:21:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|7
1764775320000|2025-12-03 15:22:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|27
1764775380000|2025-12-03 15:23:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|21
1764775390000|2025-12-03 15:23:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1764775410000|2025-12-03 15:23:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764775480000|2025-12-03 15:24:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764775510000|2025-12-03 15:25:10|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|8
1764775520000|2025-12-03 15:25:20|||||||||2
1764775530000|2025-12-03 15:25:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|13
1764775540000|2025-12-03 15:25:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764775560000|2025-12-03 15:26:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764775580000|2025-12-03 15:26:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764775620000|2025-12-03 15:27:00|||||||||8
1764775630000|2025-12-03 15:27:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764775650000|2025-12-03 15:27:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1764775680000|2025-12-03 15:28:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1764775690000|2025-12-03 15:28:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764775720000|2025-12-03 15:28:40|||||||||1
1764775750000|2025-12-03 15:29:10|17.76|17.68|17.77|17.69|17.77|17.69|17.75|17.67|38
1764775760000|2025-12-03 15:29:20|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|7
1764775770000|2025-12-03 15:29:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764775780000|2025-12-03 15:29:40|17.76|17.68|17.75|17.67|17.77|17.69|17.75|17.67|6
1764775790000|2025-12-03 15:29:50|||||||||3
1764775830000|2025-12-03 15:30:30|||||||||5
1764775840000|2025-12-03 15:30:40|17.76|17.68|17.77|17.69|17.77|17.69|17.75|17.67|11
1764775850000|2025-12-03 15:30:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764775860000|2025-12-03 15:31:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764775870000|2025-12-03 15:31:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764775880000|2025-12-03 15:31:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764775890000|2025-12-03 15:31:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1764775900000|2025-12-03 15:31:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764775910000|2025-12-03 15:31:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|3
1764775920000|2025-12-03 15:32:00|||||||||6
1764775940000|2025-12-03 15:32:20|||||||||1
1764775970000|2025-12-03 15:32:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1764775980000|2025-12-03 15:33:00|17.75|17.67|17.71|17.63|17.75|17.67|17.7|17.62|50
1764775990000|2025-12-03 15:33:10|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|1
1764776000000|2025-12-03 15:33:20|17.71|17.63|17.7|17.62|17.72|17.64|17.7|17.62|5
1764776010000|2025-12-03 15:33:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|37
1764776020000|2025-12-03 15:33:40|17.71|17.63|17.7|17.62|17.72|17.64|17.7|17.62|4
1764776030000|2025-12-03 15:33:50|17.71|17.63|17.71|17.63|17.72|17.64|17.7|17.62|0
1764776040000|2025-12-03 15:34:00|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1764776080000|2025-12-03 15:34:40|||||||||6
1764776110000|2025-12-03 15:35:10|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|87
1764776120000|2025-12-03 15:35:20|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|37
1764776130000|2025-12-03 15:35:30|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|17
1764776160000|2025-12-03 15:36:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|12
1764776170000|2025-12-03 15:36:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764776190000|2025-12-03 15:36:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764776220000|2025-12-03 15:37:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764776240000|2025-12-03 15:37:20|||||||||6
1764776270000|2025-12-03 15:37:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|6
1764776280000|2025-12-03 15:38:00|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|0
1764776310000|2025-12-03 15:38:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|7
1764776320000|2025-12-03 15:38:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|5
1764776340000|2025-12-03 15:39:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764776350000|2025-12-03 15:39:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764776370000|2025-12-03 15:39:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764776400000|2025-12-03 15:40:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1764776460000|2025-12-03 15:41:00|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|16
1764776470000|2025-12-03 15:41:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764776480000|2025-12-03 15:41:20|||||||||6
1764776560000|2025-12-03 15:42:40|17.68|17.6|17.68|17.6|17.69|17.61|17.65|17.57|27
1764776570000|2025-12-03 15:42:50|17.67|17.59|17.65|17.57|17.68|17.6|17.65|17.57|0
1764776640000|2025-12-03 15:44:00|||||||||6
1764776710000|2025-12-03 15:45:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|15
1764776720000|2025-12-03 15:45:20|||||||||5
1764776800000|2025-12-03 15:46:40|||||||||10
1764776840000|2025-12-03 15:47:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|16
1764776890000|2025-12-03 15:48:10|||||||||5
1764776920000|2025-12-03 15:48:40|||||||||1
1764776950000|2025-12-03 15:49:10|||||||||1
1764776970000|2025-12-03 15:49:30|||||||||6
1764777030000|2025-12-03 15:50:30|||||||||15
1764777050000|2025-12-03 15:50:50|||||||||5
1764777090000|2025-12-03 15:51:30|||||||||1
1764777120000|2025-12-03 15:52:00|||||||||56
1764777130000|2025-12-03 15:52:10|||||||||5
1764777180000|2025-12-03 15:53:00|||||||||4
1764777200000|2025-12-03 15:53:20|||||||||1
1764777210000|2025-12-03 15:53:30|||||||||6
1764777230000|2025-12-03 15:53:50|||||||||1
1764777290000|2025-12-03 15:54:50|||||||||5
1764777300000|2025-12-03 15:55:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|112
1764777360000|2025-12-03 15:56:00|||||||||63
1764777370000|2025-12-03 15:56:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|61
1764777380000|2025-12-03 15:56:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|65
1764777390000|2025-12-03 15:56:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1764777400000|2025-12-03 15:56:40|||||||||2
1764777410000|2025-12-03 15:56:50|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|11
1764777420000|2025-12-03 15:57:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|30
1764777430000|2025-12-03 15:57:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1764777440000|2025-12-03 15:57:20|||||||||2
1764777450000|2025-12-03 15:57:30|||||||||2
1764777460000|2025-12-03 15:57:40|||||||||2
1764777470000|2025-12-03 15:57:50|||||||||2
1764777480000|2025-12-03 15:58:00|||||||||2
1764777490000|2025-12-03 15:58:10|||||||||20
1764777500000|2025-12-03 15:58:20|||||||||2
1764777510000|2025-12-03 15:58:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|34
1764777520000|2025-12-03 15:58:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|4
1764777530000|2025-12-03 15:58:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764777540000|2025-12-03 15:59:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|5
1764777550000|2025-12-03 15:59:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764777560000|2025-12-03 15:59:20|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|7
1764777580000|2025-12-03 15:59:40|||||||||2
1764777600000|2025-12-03 16:00:00|||||||||5
1764777610000|2025-12-03 16:00:10|||||||||2
1764777750000|2025-12-03 16:02:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764777780000|2025-12-03 16:03:00|||||||||1
1764777830000|2025-12-03 16:03:50|||||||||1
1764777850000|2025-12-03 16:04:10|||||||||1
1764777860000|2025-12-03 16:04:20|||||||||5
1764777900000|2025-12-03 16:05:00|17.69|17.61|17.68|17.6|17.69|17.61|17.65|17.57|70
1764777910000|2025-12-03 16:05:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764777940000|2025-12-03 16:05:40|||||||||6
1764778020000|2025-12-03 16:07:00|||||||||5
1764778030000|2025-12-03 16:07:10|||||||||5
1764778100000|2025-12-03 16:08:20|||||||||6
1764778150000|2025-12-03 16:09:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|72
1764778160000|2025-12-03 16:09:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1764778200000|2025-12-03 16:10:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|73
1764778220000|2025-12-03 16:10:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|58
1764778250000|2025-12-03 16:10:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764778260000|2025-12-03 16:11:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764778270000|2025-12-03 16:11:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764778280000|2025-12-03 16:11:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|3
1764778290000|2025-12-03 16:11:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764778310000|2025-12-03 16:11:50|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|7
1764778320000|2025-12-03 16:12:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|1
1764778350000|2025-12-03 16:12:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|16
1764778380000|2025-12-03 16:13:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1764778390000|2025-12-03 16:13:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764778440000|2025-12-03 16:14:00|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|15
1764778460000|2025-12-03 16:14:20|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|1
1764778480000|2025-12-03 16:14:40|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1764778490000|2025-12-03 16:14:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|4
1764778500000|2025-12-03 16:15:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1764778510000|2025-12-03 16:15:10|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1764778530000|2025-12-03 16:15:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764778540000|2025-12-03 16:15:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764778600000|2025-12-03 16:16:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764778620000|2025-12-03 16:17:00|||||||||5
1764778630000|2025-12-03 16:17:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764778640000|2025-12-03 16:17:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1764778650000|2025-12-03 16:17:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1764778750000|2025-12-03 16:19:10|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|10
1764778800000|2025-12-03 16:20:00|||||||||1
1764778810000|2025-12-03 16:20:10|||||||||1
1764778830000|2025-12-03 16:20:30|||||||||6
1764778840000|2025-12-03 16:20:40|||||||||1
1764778860000|2025-12-03 16:21:00|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1764778870000|2025-12-03 16:21:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1764778880000|2025-12-03 16:21:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|116
1764778900000|2025-12-03 16:21:40|||||||||1
1764778920000|2025-12-03 16:22:00|||||||||4
1764778940000|2025-12-03 16:22:20|||||||||3
1764778950000|2025-12-03 16:22:30|||||||||10
1764779000000|2025-12-03 16:23:20|||||||||1
1764779030000|2025-12-03 16:23:50|||||||||1
1764779060000|2025-12-03 16:24:20|||||||||1
1764779070000|2025-12-03 16:24:30|||||||||41
1764779080000|2025-12-03 16:24:40|||||||||19
1764779090000|2025-12-03 16:24:50|||||||||10
1764779110000|2025-12-03 16:25:10|||||||||6
1764779130000|2025-12-03 16:25:30|||||||||1
1764779160000|2025-12-03 16:26:00|||||||||1
1764779190000|2025-12-03 16:26:30|||||||||1
1764779200000|2025-12-03 16:26:40|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1764779220000|2025-12-03 16:27:00|||||||||1
1764779250000|2025-12-03 16:27:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|14
1764779280000|2025-12-03 16:28:00|||||||||5
1764779300000|2025-12-03 16:28:20|||||||||2
1764779310000|2025-12-03 16:28:30|||||||||6
1764779350000|2025-12-03 16:29:10|||||||||1
1764779360000|2025-12-03 16:29:20|||||||||1
1764779370000|2025-12-03 16:29:30|||||||||4
1764779380000|2025-12-03 16:29:40|||||||||21
1764779390000|2025-12-03 16:29:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|39
1764779430000|2025-12-03 16:30:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|10
1764779470000|2025-12-03 16:31:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1764779480000|2025-12-03 16:31:20|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|2
1764779550000|2025-12-03 16:32:30|||||||||20
1764779640000|2025-12-03 16:34:00|||||||||37
1764779730000|2025-12-03 16:35:30|||||||||93
1764779770000|2025-12-03 16:36:10|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|5
1764779920000|2025-12-03 16:38:40|||||||||3
1764780060000|2025-12-03 16:41:00|||||||||6
1764780140000|2025-12-03 16:42:20|||||||||220
1764780330000|2025-12-03 16:45:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764780450000|2025-12-03 16:47:30|||||||||1
1764780460000|2025-12-03 16:47:40|||||||||1
1764780510000|2025-12-03 16:48:30|||||||||1
1764780600000|2025-12-03 16:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1764780630000|2025-12-03 16:50:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764780640000|2025-12-03 16:50:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764780670000|2025-12-03 16:51:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1764780680000|2025-12-03 16:51:20|||||||||1
1764780720000|2025-12-03 16:52:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764780810000|2025-12-03 16:53:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1764780850000|2025-12-03 16:54:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764780890000|2025-12-03 16:54:50|||||||||1
1764780900000|2025-12-03 16:55:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1764780910000|2025-12-03 16:55:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764780930000|2025-12-03 16:55:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1764780960000|2025-12-03 16:56:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764781000000|2025-12-03 16:56:40|||||||||1
1764781020000|2025-12-03 16:57:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1764781030000|2025-12-03 16:57:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1764781040000|2025-12-03 16:57:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1764781060000|2025-12-03 16:57:40|||||||||43
1764781070000|2025-12-03 16:57:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|6
1764781080000|2025-12-03 16:58:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764781170000|2025-12-03 16:59:30|||||||||4
1764781190000|2025-12-03 16:59:50|||||||||6
1764781230000|2025-12-03 17:00:30|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764781240000|2025-12-03 17:00:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1764781250000|2025-12-03 17:00:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1764781330000|2025-12-03 17:02:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764781340000|2025-12-03 17:02:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764781350000|2025-12-03 17:02:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764781370000|2025-12-03 17:02:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764781380000|2025-12-03 17:03:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1764781420000|2025-12-03 17:03:40|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764781440000|2025-12-03 17:04:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764781580000|2025-12-03 17:06:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764781610000|2025-12-03 17:06:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1764781620000|2025-12-03 17:07:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764781680000|2025-12-03 17:08:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764781690000|2025-12-03 17:08:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764781730000|2025-12-03 17:08:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764781800000|2025-12-03 17:10:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1764781820000|2025-12-03 17:10:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764781980000|2025-12-03 17:13:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|7
1764781990000|2025-12-03 17:13:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764782000000|2025-12-03 17:13:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764782250000|2025-12-03 17:17:30|||||||||1
1764782280000|2025-12-03 17:18:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764782420000|2025-12-03 17:20:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764782470000|2025-12-03 17:21:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|42
1764782480000|2025-12-03 17:21:20|||||||||36
1764782490000|2025-12-03 17:21:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1764782500000|2025-12-03 17:21:40|||||||||5
1764782520000|2025-12-03 17:22:00|||||||||12
1764782530000|2025-12-03 17:22:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764782540000|2025-12-03 17:22:20|||||||||50
1764782590000|2025-12-03 17:23:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764782600000|2025-12-03 17:23:20|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|4
1764782630000|2025-12-03 17:23:50|||||||||2
1764782640000|2025-12-03 17:24:00|||||||||1
1764782660000|2025-12-03 17:24:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764782670000|2025-12-03 17:24:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764782730000|2025-12-03 17:25:30|||||||||14
1764782750000|2025-12-03 17:25:50|||||||||2
1764782800000|2025-12-03 17:26:40|||||||||1
1764782850000|2025-12-03 17:27:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764783000000|2025-12-03 17:30:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764783030000|2025-12-03 17:30:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764783120000|2025-12-03 17:32:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764783130000|2025-12-03 17:32:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|2
1764783140000|2025-12-03 17:32:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764783160000|2025-12-03 17:32:40|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1764783270000|2025-12-03 17:34:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764783280000|2025-12-03 17:34:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764783290000|2025-12-03 17:34:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764783300000|2025-12-03 17:35:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764783310000|2025-12-03 17:35:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764783320000|2025-12-03 17:35:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764783340000|2025-12-03 17:35:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764783360000|2025-12-03 17:36:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|6
1764783370000|2025-12-03 17:36:10|||||||||1
1764783400000|2025-12-03 17:36:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764783410000|2025-12-03 17:36:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764783530000|2025-12-03 17:38:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764783750000|2025-12-03 17:42:30|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1764783760000|2025-12-03 17:42:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764783770000|2025-12-03 17:42:50|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1764783800000|2025-12-03 17:43:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764783840000|2025-12-03 17:44:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764783860000|2025-12-03 17:44:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764783940000|2025-12-03 17:45:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764783960000|2025-12-03 17:46:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764784210000|2025-12-03 17:50:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764784220000|2025-12-03 17:50:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764784260000|2025-12-03 17:51:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764784280000|2025-12-03 17:51:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764784500000|2025-12-03 17:55:00|||||||||9
1764784600000|2025-12-03 17:56:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764784690000|2025-12-03 17:58:10|||||||||1
1764784790000|2025-12-03 17:59:50|||||||||2
1764784920000|2025-12-03 18:02:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764784980000|2025-12-03 18:03:00|||||||||1
1764785580000|2025-12-03 18:13:00|||||||||2
1764785900000|2025-12-03 18:18:20|||||||||19
1764786050000|2025-12-03 18:20:50|||||||||1
1764786610000|2025-12-03 18:30:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|2
1764786620000|2025-12-03 18:30:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764786660000|2025-12-03 18:31:00|17.68|17.6|17.67|17.59|17.68|17.6|17.66|17.58|0
1764786760000|2025-12-03 18:32:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764786890000|2025-12-03 18:34:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764787050000|2025-12-03 18:37:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|1
1764787110000|2025-12-03 18:38:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764787190000|2025-12-03 18:39:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764787200000|2025-12-03 18:40:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764787290000|2025-12-03 18:41:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1764787320000|2025-12-03 18:42:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764787330000|2025-12-03 18:42:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764787340000|2025-12-03 18:42:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764787460000|2025-12-03 18:44:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764787560000|2025-12-03 18:46:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764788010000|2025-12-03 18:53:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764788160000|2025-12-03 18:56:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764788170000|2025-12-03 18:56:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1764788350000|2025-12-03 18:59:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764788420000|2025-12-03 19:00:20|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1764788460000|2025-12-03 19:01:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764788480000|2025-12-03 19:01:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764788490000|2025-12-03 19:01:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764788510000|2025-12-03 19:01:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764788530000|2025-12-03 19:02:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764788550000|2025-12-03 19:02:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764788570000|2025-12-03 19:02:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764788660000|2025-12-03 19:04:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764788770000|2025-12-03 19:06:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764789080000|2025-12-03 19:11:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764789110000|2025-12-03 19:11:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764789120000|2025-12-03 19:12:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764789150000|2025-12-03 19:12:30|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1764789180000|2025-12-03 19:13:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764789270000|2025-12-03 19:14:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764789300000|2025-12-03 19:15:00|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1764789330000|2025-12-03 19:15:30|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1764789430000|2025-12-03 19:17:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764789530000|2025-12-03 19:18:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1764789540000|2025-12-03 19:19:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764789570000|2025-12-03 19:19:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764789600000|2025-12-03 19:20:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764789610000|2025-12-03 19:20:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764789670000|2025-12-03 19:21:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764789720000|2025-12-03 19:22:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764789740000|2025-12-03 19:22:20|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|30
1764789770000|2025-12-03 19:22:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764790030000|2025-12-03 19:27:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764790130000|2025-12-03 19:28:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764790280000|2025-12-03 19:31:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764790300000|2025-12-03 19:31:40|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|0
1764790350000|2025-12-03 19:32:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764790630000|2025-12-03 19:37:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764790670000|2025-12-03 19:37:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764791100000|2025-12-03 19:45:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764791130000|2025-12-03 19:45:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|5
1764791140000|2025-12-03 19:45:40|||||||||4
1764791170000|2025-12-03 19:46:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764791200000|2025-12-03 19:46:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764791220000|2025-12-03 19:47:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764791240000|2025-12-03 19:47:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764791250000|2025-12-03 19:47:30|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764791410000|2025-12-03 19:50:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764791460000|2025-12-03 19:51:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|9
1764791490000|2025-12-03 19:51:30|||||||||1
1764791640000|2025-12-03 19:54:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1764791660000|2025-12-03 19:54:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764791670000|2025-12-03 19:54:30|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1764791680000|2025-12-03 19:54:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764791700000|2025-12-03 19:55:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764791720000|2025-12-03 19:55:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764791920000|2025-12-03 19:58:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764791930000|2025-12-03 19:58:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764791940000|2025-12-03 19:59:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764791950000|2025-12-03 19:59:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764792050000|2025-12-03 20:00:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764792100000|2025-12-03 20:01:40|||||||||1
1764792110000|2025-12-03 20:01:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764792120000|2025-12-03 20:02:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764792130000|2025-12-03 20:02:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764792610000|2025-12-03 20:10:10|||||||||3
1764792640000|2025-12-03 20:10:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764792720000|2025-12-03 20:12:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764792750000|2025-12-03 20:12:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764792820000|2025-12-03 20:13:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|6
1764792880000|2025-12-03 20:14:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764792940000|2025-12-03 20:15:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764793050000|2025-12-03 20:17:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764793210000|2025-12-03 20:20:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764793220000|2025-12-03 20:20:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764793610000|2025-12-03 20:26:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1764793620000|2025-12-03 20:27:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764793640000|2025-12-03 20:27:20|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|0
1764793650000|2025-12-03 20:27:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764793690000|2025-12-03 20:28:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764793710000|2025-12-03 20:28:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764793720000|2025-12-03 20:28:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764793890000|2025-12-03 20:31:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764793940000|2025-12-03 20:32:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764794220000|2025-12-03 20:37:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764794330000|2025-12-03 20:38:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764794400000|2025-12-03 20:40:00|||||||||45
1764794770000|2025-12-03 20:46:10|||||||||33
1764795000000|2025-12-03 20:50:00|||||||||1
1764795140000|2025-12-03 20:52:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764795240000|2025-12-03 20:54:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764795280000|2025-12-03 20:54:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764795310000|2025-12-03 20:55:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764795450000|2025-12-03 20:57:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764795480000|2025-12-03 20:58:00|||||||||3
1764795500000|2025-12-03 20:58:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764795510000|2025-12-03 20:58:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764795560000|2025-12-03 20:59:20|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|0
1764795570000|2025-12-03 20:59:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|9
1764795580000|2025-12-03 20:59:40|17.64|17.56|17.63|17.55|17.66|17.58|17.63|17.55|0
1764795590000|2025-12-03 20:59:50|17.62|17.54|17.63|17.55|17.64|17.56|17.62|17.54|0
1764807300000|2025-12-04 00:15:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764807600000|2025-12-04 00:20:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764807880000|2025-12-04 00:24:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764808520000|2025-12-04 00:35:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764809180000|2025-12-04 00:46:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764809340000|2025-12-04 00:49:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764809400000|2025-12-04 00:50:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764809410000|2025-12-04 00:50:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764810150000|2025-12-04 01:02:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764810360000|2025-12-04 01:06:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764810400000|2025-12-04 01:06:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764810610000|2025-12-04 01:10:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764810770000|2025-12-04 01:12:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764810980000|2025-12-04 01:16:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764811020000|2025-12-04 01:17:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764811050000|2025-12-04 01:17:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764811060000|2025-12-04 01:17:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764811200000|2025-12-04 01:20:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764811240000|2025-12-04 01:20:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764811260000|2025-12-04 01:21:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764811550000|2025-12-04 01:25:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764811910000|2025-12-04 01:31:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764811920000|2025-12-04 01:32:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1764811940000|2025-12-04 01:32:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764811980000|2025-12-04 01:33:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1764812500000|2025-12-04 01:41:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764812520000|2025-12-04 01:42:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764812840000|2025-12-04 01:47:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764813120000|2025-12-04 01:52:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764813180000|2025-12-04 01:53:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764813350000|2025-12-04 01:55:50|17.67|17.59|17.68|17.6|17.68|17.6|17.66|17.58|0
1764813400000|2025-12-04 01:56:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764813540000|2025-12-04 01:59:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764813650000|2025-12-04 02:00:50|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1764813660000|2025-12-04 02:01:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764813670000|2025-12-04 02:01:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764813700000|2025-12-04 02:01:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764814330000|2025-12-04 02:12:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764814350000|2025-12-04 02:12:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764814360000|2025-12-04 02:12:40|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764814410000|2025-12-04 02:13:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764814420000|2025-12-04 02:13:40|17.76|17.51|17.7|17.62|17.76|17.62|17.68|17.51|0
1764814430000|2025-12-04 02:13:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764814550000|2025-12-04 02:15:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764814570000|2025-12-04 02:16:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764814660000|2025-12-04 02:17:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764815000000|2025-12-04 02:23:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764815060000|2025-12-04 02:24:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764817150000|2025-12-04 02:59:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764817160000|2025-12-04 02:59:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764817570000|2025-12-04 03:06:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764817670000|2025-12-04 03:07:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764817690000|2025-12-04 03:08:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764818110000|2025-12-04 03:15:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764818330000|2025-12-04 03:18:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764818360000|2025-12-04 03:19:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764818560000|2025-12-04 03:22:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764818930000|2025-12-04 03:28:50|17.7|17.62|17.69|17.61|17.72|17.64|17.69|17.61|0
1764819000000|2025-12-04 03:30:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764819080000|2025-12-04 03:31:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1764819200000|2025-12-04 03:33:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1764819330000|2025-12-04 03:35:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764819350000|2025-12-04 03:35:50|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1764819360000|2025-12-04 03:36:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764819380000|2025-12-04 03:36:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764819490000|2025-12-04 03:38:10|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1764821480000|2025-12-04 04:11:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764822240000|2025-12-04 04:24:00|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1764822260000|2025-12-04 04:24:20|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1764822270000|2025-12-04 04:24:30|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1764822350000|2025-12-04 04:25:50|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1764822370000|2025-12-04 04:26:10|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|0
1764822380000|2025-12-04 04:26:20|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1764822570000|2025-12-04 04:29:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764822580000|2025-12-04 04:29:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764823210000|2025-12-04 04:40:10|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|0
1764823230000|2025-12-04 04:40:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764827620000|2025-12-04 05:53:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1764827670000|2025-12-04 05:54:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764827870000|2025-12-04 05:57:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1764828160000|2025-12-04 06:02:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764828170000|2025-12-04 06:02:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1764828180000|2025-12-04 06:03:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764828530000|2025-12-04 06:08:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764828590000|2025-12-04 06:09:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764828710000|2025-12-04 06:11:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764829360000|2025-12-04 06:22:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764829370000|2025-12-04 06:22:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764829500000|2025-12-04 06:25:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764829770000|2025-12-04 06:29:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764830010000|2025-12-04 06:33:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764830850000|2025-12-04 06:47:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764831520000|2025-12-04 06:58:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764831580000|2025-12-04 06:59:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1764831620000|2025-12-04 07:00:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764831750000|2025-12-04 07:02:30|||||||||5
1764831780000|2025-12-04 07:03:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764831930000|2025-12-04 07:05:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1764831980000|2025-12-04 07:06:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764831990000|2025-12-04 07:06:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764832030000|2025-12-04 07:07:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|10
1764832040000|2025-12-04 07:07:20|||||||||60
1764832050000|2025-12-04 07:07:30|||||||||60
1764832090000|2025-12-04 07:08:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764832320000|2025-12-04 07:12:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764832570000|2025-12-04 07:16:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764832680000|2025-12-04 07:18:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764833120000|2025-12-04 07:25:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764833250000|2025-12-04 07:27:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764833750000|2025-12-04 07:35:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764834010000|2025-12-04 07:40:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764834030000|2025-12-04 07:40:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764834350000|2025-12-04 07:45:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764834360000|2025-12-04 07:46:00|||||||||6
1764834390000|2025-12-04 07:46:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|19
1764834410000|2025-12-04 07:46:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|1
1764834430000|2025-12-04 07:47:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|6
1764834490000|2025-12-04 07:48:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|6
1764834640000|2025-12-04 07:50:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|20
1764834680000|2025-12-04 07:51:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1764834750000|2025-12-04 07:52:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764834810000|2025-12-04 07:53:30|||||||||1
1764834900000|2025-12-04 07:55:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|20
1764835010000|2025-12-04 07:56:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|9
1764835020000|2025-12-04 07:57:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|11
1764835080000|2025-12-04 07:58:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|14
1764835170000|2025-12-04 07:59:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1764835200000|2025-12-04 08:00:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|39
1764835210000|2025-12-04 08:00:10|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|32
1764835220000|2025-12-04 08:00:20|||||||||13
1764835250000|2025-12-04 08:00:50|||||||||12
1764835260000|2025-12-04 08:01:00|||||||||13
1764835380000|2025-12-04 08:03:00|||||||||1
1764835390000|2025-12-04 08:03:10|||||||||2
1764835460000|2025-12-04 08:04:20|||||||||1
1764835500000|2025-12-04 08:05:00|||||||||10
1764835580000|2025-12-04 08:06:20|||||||||13
1764835590000|2025-12-04 08:06:30|||||||||1
1764835620000|2025-12-04 08:07:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1764835630000|2025-12-04 08:07:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|5
1764835640000|2025-12-04 08:07:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764835690000|2025-12-04 08:08:10|||||||||1
1764835750000|2025-12-04 08:09:10|||||||||50
1764835780000|2025-12-04 08:09:40|||||||||1
1764835790000|2025-12-04 08:09:50|||||||||1
1764835840000|2025-12-04 08:10:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|81
1764835890000|2025-12-04 08:11:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764835910000|2025-12-04 08:11:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|7
1764835920000|2025-12-04 08:12:00|||||||||6
1764836040000|2025-12-04 08:14:00|||||||||10
1764836050000|2025-12-04 08:14:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|12
1764836060000|2025-12-04 08:14:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|12
1764836070000|2025-12-04 08:14:30|||||||||1
1764836080000|2025-12-04 08:14:40|||||||||7
1764836090000|2025-12-04 08:14:50|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|3
1764836120000|2025-12-04 08:15:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764836130000|2025-12-04 08:15:30|||||||||1
1764836160000|2025-12-04 08:16:00|||||||||1
1764836170000|2025-12-04 08:16:10|||||||||1
1764836230000|2025-12-04 08:17:10|||||||||1
1764836260000|2025-12-04 08:17:40|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|11
1764836280000|2025-12-04 08:18:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764836300000|2025-12-04 08:18:20|||||||||2
1764836310000|2025-12-04 08:18:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|79
1764836370000|2025-12-04 08:19:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|46
1764836400000|2025-12-04 08:20:00|||||||||35
1764836420000|2025-12-04 08:20:20|||||||||1
1764836430000|2025-12-04 08:20:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|50
1764836440000|2025-12-04 08:20:40|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|22
1764836480000|2025-12-04 08:21:20|||||||||3
1764836490000|2025-12-04 08:21:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|3
1764836510000|2025-12-04 08:21:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1764836520000|2025-12-04 08:22:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764836560000|2025-12-04 08:22:40|||||||||1
1764836660000|2025-12-04 08:24:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|76
1764836670000|2025-12-04 08:24:30|||||||||9
1764836680000|2025-12-04 08:24:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764836700000|2025-12-04 08:25:00|||||||||2
1764836720000|2025-12-04 08:25:20|||||||||2
1764836730000|2025-12-04 08:25:30|||||||||1
1764836740000|2025-12-04 08:25:40|||||||||1
1764836750000|2025-12-04 08:25:50|||||||||1
1764836820000|2025-12-04 08:27:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|4
1764836850000|2025-12-04 08:27:30|||||||||1
1764836870000|2025-12-04 08:27:50|||||||||3
1764836880000|2025-12-04 08:28:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|72
1764836890000|2025-12-04 08:28:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|20
1764836920000|2025-12-04 08:28:40|||||||||3
1764836950000|2025-12-04 08:29:10|||||||||1
1764836980000|2025-12-04 08:29:40|||||||||1
1764836990000|2025-12-04 08:29:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|147
1764837030000|2025-12-04 08:30:30|||||||||3
1764837040000|2025-12-04 08:30:40|||||||||1
1764837070000|2025-12-04 08:31:10|||||||||1
1764837110000|2025-12-04 08:31:50|||||||||1
1764837140000|2025-12-04 08:32:20|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|133
1764837180000|2025-12-04 08:33:00|||||||||8
1764837190000|2025-12-04 08:33:10|||||||||3
1764837210000|2025-12-04 08:33:30|||||||||1
1764837220000|2025-12-04 08:33:40|||||||||1
1764837230000|2025-12-04 08:33:50|||||||||2
1764837250000|2025-12-04 08:34:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1764837260000|2025-12-04 08:34:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|14
1764837290000|2025-12-04 08:34:50|||||||||1
1764837300000|2025-12-04 08:35:00|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|1
1764837310000|2025-12-04 08:35:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764837350000|2025-12-04 08:35:50|||||||||6
1764837420000|2025-12-04 08:37:00|||||||||1
1764837490000|2025-12-04 08:38:10|||||||||1000
1764837620000|2025-12-04 08:40:20|||||||||2
1764837640000|2025-12-04 08:40:40|||||||||2
1764837830000|2025-12-04 08:43:50|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|164
1764837860000|2025-12-04 08:44:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|8
1764837870000|2025-12-04 08:44:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764837890000|2025-12-04 08:44:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1764837900000|2025-12-04 08:45:00|||||||||1
1764837930000|2025-12-04 08:45:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|10
1764837970000|2025-12-04 08:46:10|||||||||2
1764837980000|2025-12-04 08:46:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|65
1764837990000|2025-12-04 08:46:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|216
1764838000000|2025-12-04 08:46:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|14
1764838010000|2025-12-04 08:46:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1764838020000|2025-12-04 08:47:00|||||||||50
1764838040000|2025-12-04 08:47:20|||||||||1
1764838070000|2025-12-04 08:47:50|||||||||1
1764838120000|2025-12-04 08:48:40|||||||||3
1764838140000|2025-12-04 08:49:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|62
1764838160000|2025-12-04 08:49:20|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|10
1764838170000|2025-12-04 08:49:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764838200000|2025-12-04 08:50:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764838210000|2025-12-04 08:50:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764838220000|2025-12-04 08:50:20|||||||||3
1764838250000|2025-12-04 08:50:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764838260000|2025-12-04 08:51:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|6
1764838270000|2025-12-04 08:51:10|||||||||3
1764838290000|2025-12-04 08:51:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764838310000|2025-12-04 08:51:50|||||||||1
1764838320000|2025-12-04 08:52:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1764838330000|2025-12-04 08:52:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764838410000|2025-12-04 08:53:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764838420000|2025-12-04 08:53:40|||||||||2
1764838460000|2025-12-04 08:54:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|29
1764838500000|2025-12-04 08:55:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|55
1764838510000|2025-12-04 08:55:10|||||||||3
1764838550000|2025-12-04 08:55:50|||||||||2
1764838590000|2025-12-04 08:56:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764838600000|2025-12-04 08:56:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764838620000|2025-12-04 08:57:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|72
1764838630000|2025-12-04 08:57:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|25
1764838640000|2025-12-04 08:57:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|46
1764838660000|2025-12-04 08:57:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1764838690000|2025-12-04 08:58:10|||||||||1
1764838710000|2025-12-04 08:58:30|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1764838720000|2025-12-04 08:58:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764838730000|2025-12-04 08:58:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|43
1764838770000|2025-12-04 08:59:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|51
1764838790000|2025-12-04 08:59:50|||||||||2
1764838810000|2025-12-04 09:00:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|30
1764838820000|2025-12-04 09:00:20|||||||||2
1764838850000|2025-12-04 09:00:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1764838880000|2025-12-04 09:01:20|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1764838890000|2025-12-04 09:01:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764838920000|2025-12-04 09:02:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|170
1764838930000|2025-12-04 09:02:10|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|81
1764838960000|2025-12-04 09:02:40|||||||||2
1764838990000|2025-12-04 09:03:10|||||||||1
1764839080000|2025-12-04 09:04:40|||||||||239
1764839140000|2025-12-04 09:05:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|162
1764839180000|2025-12-04 09:06:20|||||||||1
1764839190000|2025-12-04 09:06:30|||||||||15
1764839240000|2025-12-04 09:07:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764839260000|2025-12-04 09:07:40|||||||||1
1764839290000|2025-12-04 09:08:10|||||||||1
1764839320000|2025-12-04 09:08:40|||||||||239
1764839330000|2025-12-04 09:08:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|37
1764839350000|2025-12-04 09:09:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|14
1764839380000|2025-12-04 09:09:40|||||||||5
1764839460000|2025-12-04 09:11:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|14
1764839470000|2025-12-04 09:11:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|31
1764839480000|2025-12-04 09:11:20|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|9
1764839490000|2025-12-04 09:11:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|36
1764839500000|2025-12-04 09:11:40|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|8
1764839550000|2025-12-04 09:12:30|||||||||2
1764839640000|2025-12-04 09:14:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764839680000|2025-12-04 09:14:40|||||||||1
1764839720000|2025-12-04 09:15:20|||||||||3
1764839730000|2025-12-04 09:15:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|15
1764839740000|2025-12-04 09:15:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764839770000|2025-12-04 09:16:10|||||||||2
1764839800000|2025-12-04 09:16:40|||||||||6
1764839870000|2025-12-04 09:17:50|||||||||1
1764839940000|2025-12-04 09:19:00|||||||||2
1764839980000|2025-12-04 09:19:40|||||||||15
1764840070000|2025-12-04 09:21:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1764840080000|2025-12-04 09:21:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|1
1764840090000|2025-12-04 09:21:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764840110000|2025-12-04 09:21:50|||||||||4
1764840120000|2025-12-04 09:22:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1764840130000|2025-12-04 09:22:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|3
1764840160000|2025-12-04 09:22:40|||||||||6
1764840280000|2025-12-04 09:24:40|||||||||1
1764840380000|2025-12-04 09:26:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764840390000|2025-12-04 09:26:30|||||||||30
1764840420000|2025-12-04 09:27:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|310
1764840450000|2025-12-04 09:27:30|||||||||2
1764840480000|2025-12-04 09:28:00|||||||||2
1764840530000|2025-12-04 09:28:50|||||||||14
1764840540000|2025-12-04 09:29:00|||||||||4
1764840570000|2025-12-04 09:29:30|||||||||5
1764840600000|2025-12-04 09:30:00|||||||||12
1764840630000|2025-12-04 09:30:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|40
1764840660000|2025-12-04 09:31:00|||||||||7
1764840670000|2025-12-04 09:31:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|16
1764840690000|2025-12-04 09:31:30|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|0
1764840720000|2025-12-04 09:32:00|||||||||2
1764840730000|2025-12-04 09:32:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|16
1764840760000|2025-12-04 09:32:40|||||||||2
1764840800000|2025-12-04 09:33:20|||||||||14
1764840810000|2025-12-04 09:33:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1764840820000|2025-12-04 09:33:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764840890000|2025-12-04 09:34:50|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1764841030000|2025-12-04 09:37:10|||||||||5
1764841040000|2025-12-04 09:37:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1764841090000|2025-12-04 09:38:10|||||||||2
1764841150000|2025-12-04 09:39:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|14
1764841260000|2025-12-04 09:41:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764841360000|2025-12-04 09:42:40|||||||||1
1764841510000|2025-12-04 09:45:10|||||||||15
1764841560000|2025-12-04 09:46:00|||||||||1
1764841570000|2025-12-04 09:46:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764841590000|2025-12-04 09:46:30|||||||||15
1764841600000|2025-12-04 09:46:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|28
1764841620000|2025-12-04 09:47:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764841640000|2025-12-04 09:47:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|7
1764841660000|2025-12-04 09:47:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764841670000|2025-12-04 09:47:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764841690000|2025-12-04 09:48:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764841700000|2025-12-04 09:48:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764841850000|2025-12-04 09:50:50|||||||||14
1764841980000|2025-12-04 09:53:00|||||||||11
1764842110000|2025-12-04 09:55:10|||||||||14
1764842190000|2025-12-04 09:56:30|||||||||1
1764842430000|2025-12-04 10:00:30|||||||||13
1764842460000|2025-12-04 10:01:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1764842510000|2025-12-04 10:01:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|20
1764842520000|2025-12-04 10:02:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764842550000|2025-12-04 10:02:30|||||||||4
1764842580000|2025-12-04 10:03:00|||||||||15
1764842590000|2025-12-04 10:03:10|||||||||13
1764842600000|2025-12-04 10:03:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|19
1764842610000|2025-12-04 10:03:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764842640000|2025-12-04 10:04:00|||||||||8
1764842670000|2025-12-04 10:04:30|||||||||2
1764842770000|2025-12-04 10:06:10|||||||||1
1764842780000|2025-12-04 10:06:20|||||||||1
1764842840000|2025-12-04 10:07:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|4
1764842860000|2025-12-04 10:07:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1764842870000|2025-12-04 10:07:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764842880000|2025-12-04 10:08:00|||||||||6
1764843000000|2025-12-04 10:10:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1764843060000|2025-12-04 10:11:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|30
1764843090000|2025-12-04 10:11:30|||||||||2
1764843170000|2025-12-04 10:12:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|263
1764843180000|2025-12-04 10:13:00|||||||||3
1764843280000|2025-12-04 10:14:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764843300000|2025-12-04 10:15:00|||||||||1
1764843350000|2025-12-04 10:15:50|||||||||1
1764843370000|2025-12-04 10:16:10|||||||||2
1764843380000|2025-12-04 10:16:20|||||||||1
1764843400000|2025-12-04 10:16:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|9
1764843430000|2025-12-04 10:17:10|||||||||10
1764843460000|2025-12-04 10:17:40|||||||||14
1764843480000|2025-12-04 10:18:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764843660000|2025-12-04 10:21:00|||||||||1
1764843890000|2025-12-04 10:24:50|||||||||15
1764843930000|2025-12-04 10:25:30|||||||||1
1764843940000|2025-12-04 10:25:40|||||||||1
1764843970000|2025-12-04 10:26:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|78
1764843990000|2025-12-04 10:26:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764844010000|2025-12-04 10:26:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764844040000|2025-12-04 10:27:20|||||||||10
1764844110000|2025-12-04 10:28:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1764844120000|2025-12-04 10:28:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1764844130000|2025-12-04 10:28:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764844140000|2025-12-04 10:29:00|||||||||4
1764844170000|2025-12-04 10:29:30|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|1
1764844220000|2025-12-04 10:30:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|24
1764844250000|2025-12-04 10:30:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|1
1764844260000|2025-12-04 10:31:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1764844280000|2025-12-04 10:31:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1764844300000|2025-12-04 10:31:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764844330000|2025-12-04 10:32:10|||||||||2
1764844410000|2025-12-04 10:33:30|||||||||2
1764844430000|2025-12-04 10:33:50|||||||||11
1764844450000|2025-12-04 10:34:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|123
1764844570000|2025-12-04 10:36:10|||||||||1
1764844650000|2025-12-04 10:37:30|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|10
1764844790000|2025-12-04 10:39:50|||||||||13
1764844890000|2025-12-04 10:41:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|63
1764844930000|2025-12-04 10:42:10|||||||||1
1764845010000|2025-12-04 10:43:30|||||||||14
1764845080000|2025-12-04 10:44:40|||||||||1
1764845090000|2025-12-04 10:44:50|||||||||6
1764845130000|2025-12-04 10:45:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|4
1764845280000|2025-12-04 10:48:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|12
1764845330000|2025-12-04 10:48:50|||||||||2
1764845390000|2025-12-04 10:49:50|||||||||1
1764845410000|2025-12-04 10:50:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|15
1764845520000|2025-12-04 10:52:00|||||||||2
1764845530000|2025-12-04 10:52:10|||||||||16
1764845540000|2025-12-04 10:52:20|||||||||1
1764845560000|2025-12-04 10:52:40|||||||||6
1764845590000|2025-12-04 10:53:10|||||||||1
1764845640000|2025-12-04 10:54:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1764845770000|2025-12-04 10:56:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|50
1764845790000|2025-12-04 10:56:30|||||||||15
1764845810000|2025-12-04 10:56:50|||||||||1
1764845840000|2025-12-04 10:57:20|||||||||15
1764845850000|2025-12-04 10:57:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|9
1764845890000|2025-12-04 10:58:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|5
1764845900000|2025-12-04 10:58:20|||||||||2
1764845930000|2025-12-04 10:58:50|||||||||14
1764845970000|2025-12-04 10:59:30|||||||||3
1764846050000|2025-12-04 11:00:50|||||||||1
1764846150000|2025-12-04 11:02:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|42
1764846170000|2025-12-04 11:02:50|||||||||7
1764846240000|2025-12-04 11:04:00|||||||||12
1764846250000|2025-12-04 11:04:10|||||||||2
1764846290000|2025-12-04 11:04:50|||||||||1
1764846310000|2025-12-04 11:05:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1764846330000|2025-12-04 11:05:30|||||||||14
1764846350000|2025-12-04 11:05:50|||||||||1
1764846360000|2025-12-04 11:06:00|||||||||1
1764846380000|2025-12-04 11:06:20|||||||||3
1764846390000|2025-12-04 11:06:30|||||||||41
1764846400000|2025-12-04 11:06:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764846450000|2025-12-04 11:07:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|42
1764846510000|2025-12-04 11:08:30|||||||||1
1764846610000|2025-12-04 11:10:10|||||||||15
1764846640000|2025-12-04 11:10:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764846770000|2025-12-04 11:12:50|||||||||1
1764846780000|2025-12-04 11:13:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1764846830000|2025-12-04 11:13:50|||||||||14
1764846890000|2025-12-04 11:14:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764846960000|2025-12-04 11:16:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764846980000|2025-12-04 11:16:20|||||||||2
1764847000000|2025-12-04 11:16:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764847080000|2025-12-04 11:18:00|||||||||6
1764847090000|2025-12-04 11:18:10|||||||||3
1764847130000|2025-12-04 11:18:50|||||||||5
1764847190000|2025-12-04 11:19:50|||||||||1
1764847260000|2025-12-04 11:21:00|||||||||14
1764847400000|2025-12-04 11:23:20|||||||||1
1764847420000|2025-12-04 11:23:40|||||||||15
1764847440000|2025-12-04 11:24:00|||||||||15
1764847450000|2025-12-04 11:24:10|||||||||4
1764847580000|2025-12-04 11:26:20|||||||||1
1764847610000|2025-12-04 11:26:50|||||||||1
1764847740000|2025-12-04 11:29:00|||||||||12
1764847760000|2025-12-04 11:29:20|||||||||15
1764847820000|2025-12-04 11:30:20|||||||||2
1764847850000|2025-12-04 11:30:50|||||||||18
1764848000000|2025-12-04 11:33:20|||||||||3
1764848150000|2025-12-04 11:35:50|||||||||6
1764848270000|2025-12-04 11:37:50|||||||||1
1764848320000|2025-12-04 11:38:40|||||||||14
1764848410000|2025-12-04 11:40:10|||||||||6
1764848420000|2025-12-04 11:40:20|||||||||1
1764848770000|2025-12-04 11:46:10|||||||||7
1764848870000|2025-12-04 11:47:50|||||||||1
1764848900000|2025-12-04 11:48:20|||||||||3
1764848930000|2025-12-04 11:48:50|||||||||15
1764848970000|2025-12-04 11:49:30|||||||||9
1764849090000|2025-12-04 11:51:30|||||||||1
1764849140000|2025-12-04 11:52:20|||||||||4
1764849200000|2025-12-04 11:53:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|36
1764849240000|2025-12-04 11:54:00|||||||||1
1764849250000|2025-12-04 11:54:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764849280000|2025-12-04 11:54:40|||||||||2
1764849300000|2025-12-04 11:55:00|||||||||6
1764849310000|2025-12-04 11:55:10|||||||||1
1764849330000|2025-12-04 11:55:30|||||||||2
1764849340000|2025-12-04 11:55:40|||||||||1
1764849350000|2025-12-04 11:55:50|||||||||1
1764849380000|2025-12-04 11:56:20|||||||||35
1764849480000|2025-12-04 11:58:00|||||||||3
1764849560000|2025-12-04 11:59:20|||||||||41
1764849700000|2025-12-04 12:01:40|||||||||15
1764849710000|2025-12-04 12:01:50|||||||||1
1764849780000|2025-12-04 12:03:00|||||||||1
1764849800000|2025-12-04 12:03:20|||||||||2
1764849910000|2025-12-04 12:05:10|||||||||15
1764849920000|2025-12-04 12:05:20|||||||||2
1764849990000|2025-12-04 12:06:30|||||||||6
1764850070000|2025-12-04 12:07:50|||||||||1
1764850090000|2025-12-04 12:08:10|||||||||1
1764850390000|2025-12-04 12:13:10|||||||||14
1764850600000|2025-12-04 12:16:40|||||||||7
1764850650000|2025-12-04 12:17:30|||||||||2
1764850700000|2025-12-04 12:18:20|||||||||1
1764850770000|2025-12-04 12:19:30|||||||||5
1764850870000|2025-12-04 12:21:10|||||||||8
1764850900000|2025-12-04 12:21:40|||||||||14
1764851030000|2025-12-04 12:23:50|||||||||1
1764851150000|2025-12-04 12:25:50|||||||||2
1764851210000|2025-12-04 12:26:50|||||||||5
1764851320000|2025-12-04 12:28:40|||||||||2
1764851330000|2025-12-04 12:28:50|||||||||12
1764851360000|2025-12-04 12:29:20|||||||||2
1764851420000|2025-12-04 12:30:20|||||||||15
1764851520000|2025-12-04 12:32:00|||||||||2
1764851580000|2025-12-04 12:33:00|||||||||15
1764851630000|2025-12-04 12:33:50|||||||||1
1764851760000|2025-12-04 12:36:00|||||||||1
1764851770000|2025-12-04 12:36:10|||||||||1
1764851830000|2025-12-04 12:37:10|||||||||5
1764851870000|2025-12-04 12:37:50|||||||||1
1764851930000|2025-12-04 12:38:50|||||||||1
1764851950000|2025-12-04 12:39:10|||||||||16
1764851970000|2025-12-04 12:39:30|||||||||1
1764851990000|2025-12-04 12:39:50|||||||||4
1764852040000|2025-12-04 12:40:40|||||||||1
1764852060000|2025-12-04 12:41:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|53
1764852070000|2025-12-04 12:41:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764852080000|2025-12-04 12:41:20|||||||||5
1764852120000|2025-12-04 12:42:00|||||||||2
1764852180000|2025-12-04 12:43:00|||||||||1
1764852230000|2025-12-04 12:43:50|||||||||1
1764852260000|2025-12-04 12:44:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764852290000|2025-12-04 12:44:50|||||||||2
1764852320000|2025-12-04 12:45:20|||||||||4
1764852360000|2025-12-04 12:46:00|||||||||1
1764852380000|2025-12-04 12:46:20|||||||||2
1764852430000|2025-12-04 12:47:10|||||||||26
1764852450000|2025-12-04 12:47:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|30
1764852460000|2025-12-04 12:47:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1764852480000|2025-12-04 12:48:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|34
1764852500000|2025-12-04 12:48:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764852630000|2025-12-04 12:50:30|||||||||14
1764852740000|2025-12-04 12:52:20|||||||||3
1764853040000|2025-12-04 12:57:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764853070000|2025-12-04 12:57:50|||||||||1
1764853200000|2025-12-04 13:00:00|||||||||1
1764853280000|2025-12-04 13:01:20|||||||||15
1764853360000|2025-12-04 13:02:40|||||||||16
1764853520000|2025-12-04 13:05:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|48
1764853610000|2025-12-04 13:06:50|||||||||1
1764853660000|2025-12-04 13:07:40|||||||||1
1764853680000|2025-12-04 13:08:00|||||||||15
1764853850000|2025-12-04 13:10:50|||||||||14
1764854030000|2025-12-04 13:13:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764854090000|2025-12-04 13:14:50|||||||||1
1764854100000|2025-12-04 13:15:00|||||||||15
1764854140000|2025-12-04 13:15:40|||||||||3
1764854190000|2025-12-04 13:16:30|||||||||1
1764854320000|2025-12-04 13:18:40|||||||||157
1764854330000|2025-12-04 13:18:50|||||||||1
1764854340000|2025-12-04 13:19:00|||||||||1
1764854360000|2025-12-04 13:19:20|||||||||5
1764854390000|2025-12-04 13:19:50|||||||||2
1764854420000|2025-12-04 13:20:20|||||||||3
1764854460000|2025-12-04 13:21:00|||||||||14
1764854530000|2025-12-04 13:22:10|||||||||2
1764854570000|2025-12-04 13:22:50|||||||||2
1764854600000|2025-12-04 13:23:20|||||||||1
1764854690000|2025-12-04 13:24:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764854700000|2025-12-04 13:25:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764854740000|2025-12-04 13:25:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764854750000|2025-12-04 13:25:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1764854770000|2025-12-04 13:26:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|13
1764854890000|2025-12-04 13:28:10|||||||||1
1764854930000|2025-12-04 13:28:50|||||||||2
1764854940000|2025-12-04 13:29:00|||||||||4
1764854970000|2025-12-04 13:29:30|||||||||9
1764854980000|2025-12-04 13:29:40|||||||||14
1764855070000|2025-12-04 13:31:10|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|8
1764855100000|2025-12-04 13:31:40|||||||||4
1764855120000|2025-12-04 13:32:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764855130000|2025-12-04 13:32:10|||||||||19
1764855170000|2025-12-04 13:32:50|||||||||4
1764855200000|2025-12-04 13:33:20|||||||||19
1764855220000|2025-12-04 13:33:40|||||||||1
1764855240000|2025-12-04 13:34:00|||||||||3
1764855270000|2025-12-04 13:34:30|||||||||4
1764855300000|2025-12-04 13:35:00|||||||||1
1764855310000|2025-12-04 13:35:10|||||||||3
1764855340000|2025-12-04 13:35:40|||||||||4
1764855380000|2025-12-04 13:36:20|||||||||3
1764855410000|2025-12-04 13:36:50|||||||||1
1764855510000|2025-12-04 13:38:30|||||||||165
1764855520000|2025-12-04 13:38:40|||||||||5
1764855530000|2025-12-04 13:38:50|||||||||1
1764855550000|2025-12-04 13:39:10|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|60
1764855580000|2025-12-04 13:39:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764855590000|2025-12-04 13:39:50|||||||||3
1764855620000|2025-12-04 13:40:20|||||||||4
1764855630000|2025-12-04 13:40:30|||||||||3
1764855660000|2025-12-04 13:41:00|||||||||4
1764855680000|2025-12-04 13:41:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|1
1764855690000|2025-12-04 13:41:30|||||||||4
1764855720000|2025-12-04 13:42:00|||||||||3
1764855730000|2025-12-04 13:42:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1764855750000|2025-12-04 13:42:30|||||||||2
1764855760000|2025-12-04 13:42:40|||||||||5
1764855790000|2025-12-04 13:43:10|||||||||4
1764855820000|2025-12-04 13:43:40|||||||||1
1764855830000|2025-12-04 13:43:50|||||||||4
1764855850000|2025-12-04 13:44:10|||||||||14
1764855860000|2025-12-04 13:44:20|||||||||4
1764855900000|2025-12-04 13:45:00|||||||||3
1764855930000|2025-12-04 13:45:30|||||||||4
1764855970000|2025-12-04 13:46:10|||||||||2
1764856040000|2025-12-04 13:47:20|||||||||14
1764856100000|2025-12-04 13:48:20|||||||||1
1764856110000|2025-12-04 13:48:30|||||||||6
1764856130000|2025-12-04 13:48:50|||||||||15
1764856140000|2025-12-04 13:49:00|||||||||4
1764856150000|2025-12-04 13:49:10|||||||||2
1764856160000|2025-12-04 13:49:20|||||||||1
1764856180000|2025-12-04 13:49:40|||||||||4
1764856210000|2025-12-04 13:50:10|||||||||2
1764856220000|2025-12-04 13:50:20|||||||||2
1764856250000|2025-12-04 13:50:50|||||||||1
1764856320000|2025-12-04 13:52:00|||||||||15
1764856390000|2025-12-04 13:53:10|||||||||4
1764856420000|2025-12-04 13:53:40|||||||||1
1764856450000|2025-12-04 13:54:10|||||||||20
1764856500000|2025-12-04 13:55:00|||||||||14
1764856510000|2025-12-04 13:55:10|||||||||2
1764856520000|2025-12-04 13:55:20|||||||||5
1764856560000|2025-12-04 13:56:00|||||||||1
1764856580000|2025-12-04 13:56:20|||||||||13
1764856590000|2025-12-04 13:56:30|||||||||1
1764856610000|2025-12-04 13:56:50|||||||||7
1764856630000|2025-12-04 13:57:10|||||||||5
1764856720000|2025-12-04 13:58:40|||||||||3
1764856730000|2025-12-04 13:58:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|6
1764856770000|2025-12-04 13:59:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764856800000|2025-12-04 14:00:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|35
1764856830000|2025-12-04 14:00:30|||||||||7
1764856840000|2025-12-04 14:00:40|||||||||17
1764856870000|2025-12-04 14:01:10|||||||||5
1764856880000|2025-12-04 14:01:20|||||||||1
1764856910000|2025-12-04 14:01:50|||||||||1
1764856920000|2025-12-04 14:02:00|||||||||66
1764856950000|2025-12-04 14:02:30|||||||||58
1764856980000|2025-12-04 14:03:00|||||||||1
1764857010000|2025-12-04 14:03:30|||||||||3
1764857040000|2025-12-04 14:04:00|||||||||1
1764857050000|2025-12-04 14:04:10|||||||||1
1764857090000|2025-12-04 14:04:50|||||||||16
1764857130000|2025-12-04 14:05:30|||||||||21
1764857140000|2025-12-04 14:05:40|||||||||6
1764857160000|2025-12-04 14:06:00|||||||||2
1764857250000|2025-12-04 14:07:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|13
1764857260000|2025-12-04 14:07:40|||||||||1
1764857280000|2025-12-04 14:08:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|54
1764857290000|2025-12-04 14:08:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764857300000|2025-12-04 14:08:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764857310000|2025-12-04 14:08:30|||||||||7
1764857350000|2025-12-04 14:09:10|||||||||6
1764857390000|2025-12-04 14:09:50|||||||||7
1764857400000|2025-12-04 14:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|249
1764857420000|2025-12-04 14:10:20|||||||||59
1764857430000|2025-12-04 14:10:30|||||||||2
1764857470000|2025-12-04 14:11:10|||||||||7
1764857480000|2025-12-04 14:11:20|||||||||2
1764857500000|2025-12-04 14:11:40|||||||||8
1764857540000|2025-12-04 14:12:20|||||||||6
1764857580000|2025-12-04 14:13:00|||||||||7
1764857620000|2025-12-04 14:13:40|||||||||6
1764857640000|2025-12-04 14:14:00|||||||||14
1764857650000|2025-12-04 14:14:10|||||||||7
1764857680000|2025-12-04 14:14:40|||||||||6
1764857690000|2025-12-04 14:14:50|||||||||7
1764857700000|2025-12-04 14:15:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|19
1764857710000|2025-12-04 14:15:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764857770000|2025-12-04 14:16:10|||||||||7
1764857790000|2025-12-04 14:16:30|||||||||87
1764857800000|2025-12-04 14:16:40|||||||||6
1764857830000|2025-12-04 14:17:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|106
1764857840000|2025-12-04 14:17:20|||||||||7
1764857880000|2025-12-04 14:18:00|||||||||21
1764857890000|2025-12-04 14:18:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|78
1764857930000|2025-12-04 14:18:50|||||||||2
1764857950000|2025-12-04 14:19:10|||||||||7
1764857990000|2025-12-04 14:19:50|||||||||6
1764858030000|2025-12-04 14:20:30|||||||||7
1764858050000|2025-12-04 14:20:50|||||||||1
1764858070000|2025-12-04 14:21:10|||||||||7
1764858100000|2025-12-04 14:21:40|||||||||14
1764858110000|2025-12-04 14:21:50|||||||||6
1764858140000|2025-12-04 14:22:20|||||||||7
1764858150000|2025-12-04 14:22:30|||||||||14
1764858180000|2025-12-04 14:23:00|||||||||6
1764858220000|2025-12-04 14:23:40|||||||||2
1764858290000|2025-12-04 14:24:50|||||||||14
1764858370000|2025-12-04 14:26:10|||||||||1
1764858430000|2025-12-04 14:27:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1764858460000|2025-12-04 14:27:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764858480000|2025-12-04 14:28:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|18
1764858500000|2025-12-04 14:28:20|||||||||14
1764858520000|2025-12-04 14:28:40|||||||||6
1764858540000|2025-12-04 14:29:00|||||||||3
1764858600000|2025-12-04 14:30:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1764858630000|2025-12-04 14:30:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764858640000|2025-12-04 14:30:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764858660000|2025-12-04 14:31:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|0
1764858680000|2025-12-04 14:31:20|||||||||14
1764858700000|2025-12-04 14:31:40|||||||||24
1764858710000|2025-12-04 14:31:50|||||||||15
1764858730000|2025-12-04 14:32:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1764858770000|2025-12-04 14:32:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|4
1764858780000|2025-12-04 14:33:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|14
1764858790000|2025-12-04 14:33:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764858810000|2025-12-04 14:33:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1764858820000|2025-12-04 14:33:40|||||||||15
1764858830000|2025-12-04 14:33:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1764858840000|2025-12-04 14:34:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|65
1764858850000|2025-12-04 14:34:10|17.67|17.59|17.68|17.6|17.7|17.62|17.67|17.59|32
1764858860000|2025-12-04 14:34:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|1
1764858880000|2025-12-04 14:34:40|||||||||2
1764858900000|2025-12-04 14:35:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1764858910000|2025-12-04 14:35:10|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|1
1764858920000|2025-12-04 14:35:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764858980000|2025-12-04 14:36:20|||||||||14
1764858990000|2025-12-04 14:36:30|||||||||3
1764859010000|2025-12-04 14:36:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|21
1764859030000|2025-12-04 14:37:10|||||||||3
1764859040000|2025-12-04 14:37:20|||||||||9
1764859050000|2025-12-04 14:37:30|17.67|17.59|17.68|17.6|17.71|17.63|17.67|17.59|6
1764859060000|2025-12-04 14:37:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764859080000|2025-12-04 14:38:00|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1764859090000|2025-12-04 14:38:10|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|15
1764859100000|2025-12-04 14:38:20|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|2
1764859110000|2025-12-04 14:38:30|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|19
1764859120000|2025-12-04 14:38:40|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|1
1764859130000|2025-12-04 14:38:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764859140000|2025-12-04 14:39:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764859200000|2025-12-04 14:40:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|22
1764859210000|2025-12-04 14:40:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|12
1764859220000|2025-12-04 14:40:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1764859260000|2025-12-04 14:41:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|2
1764859280000|2025-12-04 14:41:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764859300000|2025-12-04 14:41:40|||||||||14
1764859310000|2025-12-04 14:41:50|||||||||1
1764859330000|2025-12-04 14:42:10|||||||||1
1764859340000|2025-12-04 14:42:20|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|3
1764859350000|2025-12-04 14:42:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1764859370000|2025-12-04 14:42:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|14
1764859410000|2025-12-04 14:43:30|||||||||22
1764859440000|2025-12-04 14:44:00|||||||||3
1764859460000|2025-12-04 14:44:20|||||||||1
1764859500000|2025-12-04 14:45:00|||||||||26
1764859510000|2025-12-04 14:45:10|||||||||3
1764859540000|2025-12-04 14:45:40|||||||||1
1764859550000|2025-12-04 14:45:50|||||||||3
1764859560000|2025-12-04 14:46:00|||||||||29
1764859580000|2025-12-04 14:46:20|||||||||3
1764859600000|2025-12-04 14:46:40|||||||||1
1764859620000|2025-12-04 14:47:00|17.67|17.59|17.69|17.61|17.71|17.63|17.67|17.59|11
1764859630000|2025-12-04 14:47:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|11
1764859640000|2025-12-04 14:47:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1764859650000|2025-12-04 14:47:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764859680000|2025-12-04 14:48:00|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1764859690000|2025-12-04 14:48:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764859700000|2025-12-04 14:48:20|||||||||1
1764859720000|2025-12-04 14:48:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|17
1764859740000|2025-12-04 14:49:00|||||||||2
1764859750000|2025-12-04 14:49:10|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1764859780000|2025-12-04 14:49:40|||||||||14
1764859800000|2025-12-04 14:50:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|4
1764859810000|2025-12-04 14:50:10|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1764859820000|2025-12-04 14:50:20|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|2
1764859830000|2025-12-04 14:50:30|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1764859840000|2025-12-04 14:50:40|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|0
1764859850000|2025-12-04 14:50:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1764859860000|2025-12-04 14:51:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|68
1764859870000|2025-12-04 14:51:10|||||||||12
1764859900000|2025-12-04 14:51:40|||||||||14
1764859910000|2025-12-04 14:51:50|17.74|17.66|17.74|17.66|17.76|17.68|17.73|17.65|24
1764859920000|2025-12-04 14:52:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1764859930000|2025-12-04 14:52:10|17.76|17.68|17.76|17.68|17.76|17.68|17.73|17.65|0
1764859950000|2025-12-04 14:52:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|16
1764859960000|2025-12-04 14:52:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|9
1764859980000|2025-12-04 14:53:00|||||||||1
1764860040000|2025-12-04 14:54:00|||||||||7
1764860070000|2025-12-04 14:54:30|||||||||3
1764860090000|2025-12-04 14:54:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|11
1764860100000|2025-12-04 14:55:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|2
1764860110000|2025-12-04 14:55:10|||||||||3
1764860120000|2025-12-04 14:55:20|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1764860130000|2025-12-04 14:55:30|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|2
1764860140000|2025-12-04 14:55:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764860150000|2025-12-04 14:55:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1764860160000|2025-12-04 14:56:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764860170000|2025-12-04 14:56:10|||||||||14
1764860180000|2025-12-04 14:56:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1764860200000|2025-12-04 14:56:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1764860270000|2025-12-04 14:57:50|||||||||1
1764860280000|2025-12-04 14:58:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|30
1764860290000|2025-12-04 14:58:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|32
1764860300000|2025-12-04 14:58:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764860310000|2025-12-04 14:58:30|||||||||13
1764860340000|2025-12-04 14:59:00|||||||||19
1764860350000|2025-12-04 14:59:10|||||||||1
1764860380000|2025-12-04 14:59:40|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|277
1764860420000|2025-12-04 15:00:20|||||||||76
1764860430000|2025-12-04 15:00:30|||||||||89
1764860440000|2025-12-04 15:00:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|24
1764860450000|2025-12-04 15:00:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|12
1764860460000|2025-12-04 15:01:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1764860480000|2025-12-04 15:01:20|||||||||14
1764860490000|2025-12-04 15:01:30|||||||||16
1764860510000|2025-12-04 15:01:50|||||||||1
1764860530000|2025-12-04 15:02:10|||||||||14
1764860540000|2025-12-04 15:02:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|35
1764860560000|2025-12-04 15:02:40|||||||||217
1764860600000|2025-12-04 15:03:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|2
1764860610000|2025-12-04 15:03:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|15
1764860620000|2025-12-04 15:03:40|||||||||3
1764860630000|2025-12-04 15:03:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1764860640000|2025-12-04 15:04:00|||||||||18
1764860650000|2025-12-04 15:04:10|||||||||1
1764860700000|2025-12-04 15:05:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|2
1764860710000|2025-12-04 15:05:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764860720000|2025-12-04 15:05:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|45
1764860750000|2025-12-04 15:05:50|||||||||43
1764860760000|2025-12-04 15:06:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|30
1764860770000|2025-12-04 15:06:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1764860800000|2025-12-04 15:06:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764860810000|2025-12-04 15:06:50|||||||||59
1764860820000|2025-12-04 15:07:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764860830000|2025-12-04 15:07:10|||||||||2
1764860840000|2025-12-04 15:07:20|||||||||1
1764860850000|2025-12-04 15:07:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1764860860000|2025-12-04 15:07:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764860870000|2025-12-04 15:07:50|||||||||2
1764860880000|2025-12-04 15:08:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|4
1764860890000|2025-12-04 15:08:10|||||||||14
1764860900000|2025-12-04 15:08:20|||||||||21
1764860910000|2025-12-04 15:08:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|17
1764860920000|2025-12-04 15:08:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764860930000|2025-12-04 15:08:50|||||||||26
1764860940000|2025-12-04 15:09:00|||||||||2
1764860950000|2025-12-04 15:09:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|63
1764860960000|2025-12-04 15:09:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|51
1764860970000|2025-12-04 15:09:30|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|4
1764860980000|2025-12-04 15:09:40|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1764860990000|2025-12-04 15:09:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|3
1764861000000|2025-12-04 15:10:00|||||||||8
1764861010000|2025-12-04 15:10:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|19
1764861040000|2025-12-04 15:10:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|2
1764861060000|2025-12-04 15:11:00|||||||||14
1764861070000|2025-12-04 15:11:10|||||||||2
1764861110000|2025-12-04 15:11:50|||||||||3
1764861120000|2025-12-04 15:12:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764861150000|2025-12-04 15:12:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764861170000|2025-12-04 15:12:50|||||||||2
1764861200000|2025-12-04 15:13:20|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|11
1764861210000|2025-12-04 15:13:30|||||||||2
1764861220000|2025-12-04 15:13:40|||||||||14
1764861230000|2025-12-04 15:13:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1764861240000|2025-12-04 15:14:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|2
1764861250000|2025-12-04 15:14:10|||||||||8
1764861270000|2025-12-04 15:14:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|5
1764861280000|2025-12-04 15:14:40|||||||||2
1764861290000|2025-12-04 15:14:50|||||||||3
1764861300000|2025-12-04 15:15:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|3
1764861310000|2025-12-04 15:15:10|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|6
1764861330000|2025-12-04 15:15:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1764861340000|2025-12-04 15:15:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1764861360000|2025-12-04 15:16:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764861370000|2025-12-04 15:16:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1764861380000|2025-12-04 15:16:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1764861400000|2025-12-04 15:16:40|||||||||17
1764861450000|2025-12-04 15:17:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|10
1764861460000|2025-12-04 15:17:40|||||||||2
1764861470000|2025-12-04 15:17:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764861500000|2025-12-04 15:18:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764861510000|2025-12-04 15:18:30|||||||||2
1764861550000|2025-12-04 15:19:10|||||||||2
1764861560000|2025-12-04 15:19:20|||||||||14
1764861580000|2025-12-04 15:19:40|||||||||2
1764861600000|2025-12-04 15:20:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764861610000|2025-12-04 15:20:10|||||||||2
1764861620000|2025-12-04 15:20:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1764861630000|2025-12-04 15:20:30|||||||||9
1764861640000|2025-12-04 15:20:40|||||||||16
1764861650000|2025-12-04 15:20:50|||||||||2
1764861680000|2025-12-04 15:21:20|||||||||3
1764861690000|2025-12-04 15:21:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|8
1764861720000|2025-12-04 15:22:00|||||||||2
1764861750000|2025-12-04 15:22:30|||||||||124
1764861780000|2025-12-04 15:23:00|||||||||20
1764861840000|2025-12-04 15:24:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|28
1764861850000|2025-12-04 15:24:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764861860000|2025-12-04 15:24:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|14
1764861880000|2025-12-04 15:24:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|8
1764861900000|2025-12-04 15:25:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764861930000|2025-12-04 15:25:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1764861940000|2025-12-04 15:25:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|51
1764861960000|2025-12-04 15:26:00|17.83|17.75|17.81|17.73|17.83|17.75|17.8|17.72|65
1764861970000|2025-12-04 15:26:10|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|1
1764861980000|2025-12-04 15:26:20|||||||||1
1764861990000|2025-12-04 15:26:30|||||||||1
1764862010000|2025-12-04 15:26:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|2
1764862020000|2025-12-04 15:27:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1764862040000|2025-12-04 15:27:20|||||||||15
1764862080000|2025-12-04 15:28:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1764862090000|2025-12-04 15:28:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1764862120000|2025-12-04 15:28:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1764862140000|2025-12-04 15:29:00|||||||||3
1764862170000|2025-12-04 15:29:30|||||||||2
1764862200000|2025-12-04 15:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|68
1764862220000|2025-12-04 15:30:20|||||||||15
1764862250000|2025-12-04 15:30:50|17.7|17.62|17.68|17.6|17.71|17.63|17.68|17.6|0
1764862340000|2025-12-04 15:32:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|100
1764862350000|2025-12-04 15:32:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|72
1764862370000|2025-12-04 15:32:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1764862380000|2025-12-04 15:33:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764862390000|2025-12-04 15:33:10|||||||||14
1764862400000|2025-12-04 15:33:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764862410000|2025-12-04 15:33:30|||||||||1
1764862520000|2025-12-04 15:35:20|||||||||1
1764862570000|2025-12-04 15:36:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1764862580000|2025-12-04 15:36:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1764862590000|2025-12-04 15:36:30|||||||||14
1764862600000|2025-12-04 15:36:40|||||||||1
1764862610000|2025-12-04 15:36:50|||||||||2
1764862620000|2025-12-04 15:37:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1764862650000|2025-12-04 15:37:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|14
1764862680000|2025-12-04 15:38:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|17
1764862710000|2025-12-04 15:38:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764862720000|2025-12-04 15:38:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764862740000|2025-12-04 15:39:00|||||||||14
1764862790000|2025-12-04 15:39:50|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1764862810000|2025-12-04 15:40:10|||||||||1
1764862830000|2025-12-04 15:40:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764862860000|2025-12-04 15:41:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1764862880000|2025-12-04 15:41:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764862900000|2025-12-04 15:41:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764862910000|2025-12-04 15:41:50|||||||||14
1764862930000|2025-12-04 15:42:10|||||||||15
1764863010000|2025-12-04 15:43:30|||||||||1
1764863060000|2025-12-04 15:44:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764863070000|2025-12-04 15:44:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1764863090000|2025-12-04 15:44:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764863100000|2025-12-04 15:45:00|||||||||25
1764863180000|2025-12-04 15:46:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|162
1764863190000|2025-12-04 15:46:30|||||||||2
1764863210000|2025-12-04 15:46:50|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|131
1764863230000|2025-12-04 15:47:10|||||||||14
1764863240000|2025-12-04 15:47:20|||||||||1
1764863250000|2025-12-04 15:47:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|16
1764863300000|2025-12-04 15:48:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|15
1764863310000|2025-12-04 15:48:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764863340000|2025-12-04 15:49:00|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|27
1764863350000|2025-12-04 15:49:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|4
1764863360000|2025-12-04 15:49:20|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1764863380000|2025-12-04 15:49:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764863390000|2025-12-04 15:49:50|||||||||15
1764863580000|2025-12-04 15:53:00|||||||||1
1764863600000|2025-12-04 15:53:20|||||||||15
1764863620000|2025-12-04 15:53:40|||||||||17
1764863720000|2025-12-04 15:55:20|||||||||12
1764863730000|2025-12-04 15:55:30|||||||||1
1764863750000|2025-12-04 15:55:50|||||||||21
1764863810000|2025-12-04 15:56:50|||||||||2
1764863870000|2025-12-04 15:57:50|||||||||14
1764863900000|2025-12-04 15:58:20|||||||||1
1764863910000|2025-12-04 15:58:30|||||||||1
1764863920000|2025-12-04 15:58:40|||||||||1
1764863930000|2025-12-04 15:58:50|||||||||3
1764863950000|2025-12-04 15:59:10|||||||||1
1764863980000|2025-12-04 15:59:40|||||||||1
1764863990000|2025-12-04 15:59:50|||||||||1
1764864020000|2025-12-04 16:00:20|||||||||14
1764864030000|2025-12-04 16:00:30|||||||||15
1764864080000|2025-12-04 16:01:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|101
1764864090000|2025-12-04 16:01:30|||||||||2
1764864110000|2025-12-04 16:01:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764864120000|2025-12-04 16:02:00|||||||||14
1764864130000|2025-12-04 16:02:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|192
1764864170000|2025-12-04 16:02:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|17
1764864190000|2025-12-04 16:03:10|||||||||24
1764864200000|2025-12-04 16:03:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|58
1764864210000|2025-12-04 16:03:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764864220000|2025-12-04 16:03:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764864250000|2025-12-04 16:04:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|52
1764864260000|2025-12-04 16:04:20|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|0
1764864280000|2025-12-04 16:04:40|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|25
1764864290000|2025-12-04 16:04:50|17.66|17.58|17.67|17.59|17.68|17.6|17.66|17.58|0
1764864300000|2025-12-04 16:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1764864340000|2025-12-04 16:05:40|||||||||2
1764864390000|2025-12-04 16:06:30|||||||||8
1764864400000|2025-12-04 16:06:40|||||||||14
1764864410000|2025-12-04 16:06:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764864420000|2025-12-04 16:07:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1764864430000|2025-12-04 16:07:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1764864440000|2025-12-04 16:07:20|||||||||1
1764864450000|2025-12-04 16:07:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1764864460000|2025-12-04 16:07:40|||||||||4
1764864470000|2025-12-04 16:07:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764864480000|2025-12-04 16:08:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764864550000|2025-12-04 16:09:10|||||||||14
1764864580000|2025-12-04 16:09:40|||||||||2
1764864600000|2025-12-04 16:10:00|||||||||2
1764864620000|2025-12-04 16:10:20|||||||||2
1764864660000|2025-12-04 16:11:00|||||||||24
1764864680000|2025-12-04 16:11:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|57
1764864700000|2025-12-04 16:11:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|6
1764864710000|2025-12-04 16:11:50|||||||||1
1764864720000|2025-12-04 16:12:00|||||||||15
1764864730000|2025-12-04 16:12:10|||||||||26
1764864740000|2025-12-04 16:12:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|18
1764864750000|2025-12-04 16:12:30|||||||||1
1764864770000|2025-12-04 16:12:50|||||||||25
1764864780000|2025-12-04 16:13:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764864820000|2025-12-04 16:13:40|||||||||6
1764864850000|2025-12-04 16:14:10|||||||||1
1764864860000|2025-12-04 16:14:20|||||||||2
1764864880000|2025-12-04 16:14:40|||||||||14
1764864890000|2025-12-04 16:14:50|||||||||2
1764864920000|2025-12-04 16:15:20|||||||||1
1764864930000|2025-12-04 16:15:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764864940000|2025-12-04 16:15:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764864960000|2025-12-04 16:16:00|||||||||2
1764864970000|2025-12-04 16:16:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|100
1764864980000|2025-12-04 16:16:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764864990000|2025-12-04 16:16:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|17
1764865010000|2025-12-04 16:16:50|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|74
1764865020000|2025-12-04 16:17:00|||||||||16
1764865030000|2025-12-04 16:17:10|||||||||1
1764865080000|2025-12-04 16:18:00|||||||||2
1764865100000|2025-12-04 16:18:20|||||||||1
1764865110000|2025-12-04 16:18:30|||||||||2
1764865120000|2025-12-04 16:18:40|||||||||1
1764865140000|2025-12-04 16:19:00|||||||||1
1764865150000|2025-12-04 16:19:10|17.6|17.52|17.59|17.51|17.61|17.53|17.59|17.51|15
1764865160000|2025-12-04 16:19:20|||||||||1
1764865170000|2025-12-04 16:19:30|||||||||14
1764865200000|2025-12-04 16:20:00|||||||||16
1764865210000|2025-12-04 16:20:10|||||||||1
1764865240000|2025-12-04 16:20:40|||||||||1
1764865250000|2025-12-04 16:20:50|||||||||11
1764865300000|2025-12-04 16:21:40|||||||||15
1764865320000|2025-12-04 16:22:00|||||||||1
1764865340000|2025-12-04 16:22:20|||||||||15
1764865370000|2025-12-04 16:22:50|||||||||14
1764865420000|2025-12-04 16:23:40|||||||||1
1764865430000|2025-12-04 16:23:50|||||||||19
1764865450000|2025-12-04 16:24:10|||||||||1
1764865460000|2025-12-04 16:24:20|||||||||1
1764865470000|2025-12-04 16:24:30|||||||||1
1764865480000|2025-12-04 16:24:40|||||||||1
1764865490000|2025-12-04 16:24:50|||||||||9
1764865510000|2025-12-04 16:25:10|||||||||2
1764865550000|2025-12-04 16:25:50|||||||||1
1764865560000|2025-12-04 16:26:00|||||||||24
1764865580000|2025-12-04 16:26:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|109
1764865620000|2025-12-04 16:27:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|62
1764865630000|2025-12-04 16:27:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764865640000|2025-12-04 16:27:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|2
1764865650000|2025-12-04 16:27:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764865660000|2025-12-04 16:27:40|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|10
1764865670000|2025-12-04 16:27:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764865680000|2025-12-04 16:28:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|1
1764865690000|2025-12-04 16:28:10|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1764865700000|2025-12-04 16:28:20|||||||||2
1764865720000|2025-12-04 16:28:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1764865730000|2025-12-04 16:28:50|||||||||1
1764865740000|2025-12-04 16:29:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|1
1764865750000|2025-12-04 16:29:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|202
1764865760000|2025-12-04 16:29:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|57
1764865770000|2025-12-04 16:29:30|||||||||1
1764865780000|2025-12-04 16:29:40|||||||||47
1764865790000|2025-12-04 16:29:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|18
1764865810000|2025-12-04 16:30:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1764865830000|2025-12-04 16:30:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1764865860000|2025-12-04 16:31:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|13
1764865880000|2025-12-04 16:31:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1764865890000|2025-12-04 16:31:30|||||||||10
1764866020000|2025-12-04 16:33:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764866040000|2025-12-04 16:34:00|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1764866050000|2025-12-04 16:34:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764866060000|2025-12-04 16:34:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1764866070000|2025-12-04 16:34:30|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1764866080000|2025-12-04 16:34:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764866090000|2025-12-04 16:34:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764866100000|2025-12-04 16:35:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1764866120000|2025-12-04 16:35:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764866190000|2025-12-04 16:36:30|||||||||16
1764866340000|2025-12-04 16:39:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1764866400000|2025-12-04 16:40:00|17.64|17.56|17.65|17.57|17.65|17.57|17.63|17.55|7
1764866410000|2025-12-04 16:40:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|4
1764866420000|2025-12-04 16:40:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764866430000|2025-12-04 16:40:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764866440000|2025-12-04 16:40:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764866450000|2025-12-04 16:40:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764866460000|2025-12-04 16:41:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764866510000|2025-12-04 16:41:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764866520000|2025-12-04 16:42:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764866530000|2025-12-04 16:42:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764866550000|2025-12-04 16:42:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1764866700000|2025-12-04 16:45:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|59
1764866800000|2025-12-04 16:46:40|||||||||1
1764866850000|2025-12-04 16:47:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764867110000|2025-12-04 16:51:50|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|23
1764867240000|2025-12-04 16:54:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|7
1764867250000|2025-12-04 16:54:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1764867300000|2025-12-04 16:55:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764867390000|2025-12-04 16:56:30|||||||||1
1764867410000|2025-12-04 16:56:50|||||||||1
1764867530000|2025-12-04 16:58:50|||||||||4
1764867780000|2025-12-04 17:03:00|||||||||1
1764867930000|2025-12-04 17:05:30|||||||||1
1764867990000|2025-12-04 17:06:30|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|11
1764868050000|2025-12-04 17:07:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1764868060000|2025-12-04 17:07:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1764868290000|2025-12-04 17:11:30|||||||||1
1764868400000|2025-12-04 17:13:20|||||||||1
1764868420000|2025-12-04 17:13:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1764868430000|2025-12-04 17:13:50|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1764868440000|2025-12-04 17:14:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|0
1764868480000|2025-12-04 17:14:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1764868500000|2025-12-04 17:15:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|1
1764868510000|2025-12-04 17:15:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764868650000|2025-12-04 17:17:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1764868660000|2025-12-04 17:17:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764868680000|2025-12-04 17:18:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764868690000|2025-12-04 17:18:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764868700000|2025-12-04 17:18:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764868740000|2025-12-04 17:19:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764868750000|2025-12-04 17:19:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764868780000|2025-12-04 17:19:40|17.55|17.47|17.55|17.47|17.55|17.47|17.54|17.46|0
1764868790000|2025-12-04 17:19:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764868880000|2025-12-04 17:21:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764868890000|2025-12-04 17:21:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764869000000|2025-12-04 17:23:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764869010000|2025-12-04 17:23:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764869050000|2025-12-04 17:24:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1764869170000|2025-12-04 17:26:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764869230000|2025-12-04 17:27:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764869380000|2025-12-04 17:29:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1764869390000|2025-12-04 17:29:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764870060000|2025-12-04 17:41:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1764870070000|2025-12-04 17:41:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764870900000|2025-12-04 17:55:00|||||||||10
1764871090000|2025-12-04 17:58:10|||||||||1
1764871180000|2025-12-04 17:59:40|||||||||1
1764871430000|2025-12-04 18:03:50|||||||||1
1764871650000|2025-12-04 18:07:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|9
1764871720000|2025-12-04 18:08:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1764871730000|2025-12-04 18:08:50|||||||||1
1764871740000|2025-12-04 18:09:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764871780000|2025-12-04 18:09:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764872050000|2025-12-04 18:14:10|||||||||17
1764872190000|2025-12-04 18:16:30|||||||||1
1764872650000|2025-12-04 18:24:10|||||||||2
1764872760000|2025-12-04 18:26:00|||||||||1
1764873000000|2025-12-04 18:30:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|8
1764873010000|2025-12-04 18:30:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764873020000|2025-12-04 18:30:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764873030000|2025-12-04 18:30:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764873040000|2025-12-04 18:30:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764873060000|2025-12-04 18:31:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764873080000|2025-12-04 18:31:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764873140000|2025-12-04 18:32:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764873150000|2025-12-04 18:32:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1764873160000|2025-12-04 18:32:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764873180000|2025-12-04 18:33:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764873200000|2025-12-04 18:33:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764873680000|2025-12-04 18:41:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|34
1764873770000|2025-12-04 18:42:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1764873780000|2025-12-04 18:43:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764873940000|2025-12-04 18:45:40|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1764873950000|2025-12-04 18:45:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764873970000|2025-12-04 18:46:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764875010000|2025-12-04 19:03:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764875080000|2025-12-04 19:04:40|||||||||1
1764875410000|2025-12-04 19:10:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764875430000|2025-12-04 19:10:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764875460000|2025-12-04 19:11:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764875570000|2025-12-04 19:12:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764875590000|2025-12-04 19:13:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764875610000|2025-12-04 19:13:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764875620000|2025-12-04 19:13:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764875630000|2025-12-04 19:13:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764875710000|2025-12-04 19:15:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764875720000|2025-12-04 19:15:20|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1764875730000|2025-12-04 19:15:30|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1764875740000|2025-12-04 19:15:40|17.61|17.53|17.63|17.55|17.63|17.55|17.6|17.52|0
1764875940000|2025-12-04 19:19:00|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|2
1764876020000|2025-12-04 19:20:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|18
1764876030000|2025-12-04 19:20:30|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1764876040000|2025-12-04 19:20:40|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|20
1764876050000|2025-12-04 19:20:50|17.71|17.63|17.73|17.65|17.74|17.66|17.71|17.63|21
1764876060000|2025-12-04 19:21:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|7
1764876070000|2025-12-04 19:21:10|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|74
1764876080000|2025-12-04 19:21:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1764876100000|2025-12-04 19:21:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|50
1764876120000|2025-12-04 19:22:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1764876180000|2025-12-04 19:23:00|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|22
1764876190000|2025-12-04 19:23:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|225
1764876210000|2025-12-04 19:23:30|||||||||19
1764876220000|2025-12-04 19:23:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764876230000|2025-12-04 19:23:50|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1764876300000|2025-12-04 19:25:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|16
1764876310000|2025-12-04 19:25:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764876330000|2025-12-04 19:25:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1764876350000|2025-12-04 19:25:50|17.71|17.63|17.73|17.65|17.75|17.67|17.71|17.63|50
1764876360000|2025-12-04 19:26:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1764876400000|2025-12-04 19:26:40|||||||||1
1764876460000|2025-12-04 19:27:40|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|1
1764876600000|2025-12-04 19:30:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|1
1764876610000|2025-12-04 19:30:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|1
1764876630000|2025-12-04 19:30:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1764876640000|2025-12-04 19:30:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1764876660000|2025-12-04 19:31:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1764876690000|2025-12-04 19:31:30|||||||||7
1764876770000|2025-12-04 19:32:50|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|47
1764876900000|2025-12-04 19:35:00|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|43
1764876910000|2025-12-04 19:35:10|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1764876950000|2025-12-04 19:35:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|8
1764876960000|2025-12-04 19:36:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764876970000|2025-12-04 19:36:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|4
1764877000000|2025-12-04 19:36:40|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764877020000|2025-12-04 19:37:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1764877090000|2025-12-04 19:38:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764877100000|2025-12-04 19:38:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764877110000|2025-12-04 19:38:30|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764877120000|2025-12-04 19:38:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764877140000|2025-12-04 19:39:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764877150000|2025-12-04 19:39:10|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764877200000|2025-12-04 19:40:00|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1764877210000|2025-12-04 19:40:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764877370000|2025-12-04 19:42:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764877400000|2025-12-04 19:43:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764877500000|2025-12-04 19:45:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764877550000|2025-12-04 19:45:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764877610000|2025-12-04 19:46:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764877620000|2025-12-04 19:47:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764877630000|2025-12-04 19:47:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764877760000|2025-12-04 19:49:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764877800000|2025-12-04 19:50:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1764877810000|2025-12-04 19:50:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764877880000|2025-12-04 19:51:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|4
1764877910000|2025-12-04 19:51:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764877930000|2025-12-04 19:52:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764878170000|2025-12-04 19:56:10|||||||||1
1764878320000|2025-12-04 19:58:40|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1764878340000|2025-12-04 19:59:00|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1764878400000|2025-12-04 20:00:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|3
1764878580000|2025-12-04 20:03:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764878590000|2025-12-04 20:03:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764878600000|2025-12-04 20:03:20|||||||||1
1764878630000|2025-12-04 20:03:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764878640000|2025-12-04 20:04:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764878660000|2025-12-04 20:04:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764878670000|2025-12-04 20:04:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764878680000|2025-12-04 20:04:40|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1764878690000|2025-12-04 20:04:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764878700000|2025-12-04 20:05:00|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|0
1764878710000|2025-12-04 20:05:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|3
1764878730000|2025-12-04 20:05:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764878740000|2025-12-04 20:05:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764878760000|2025-12-04 20:06:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1764878770000|2025-12-04 20:06:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1764878790000|2025-12-04 20:06:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764878820000|2025-12-04 20:07:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764878830000|2025-12-04 20:07:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764878840000|2025-12-04 20:07:20|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764878910000|2025-12-04 20:08:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764878940000|2025-12-04 20:09:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1764878960000|2025-12-04 20:09:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764879060000|2025-12-04 20:11:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764879170000|2025-12-04 20:12:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764879190000|2025-12-04 20:13:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1764879200000|2025-12-04 20:13:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764879240000|2025-12-04 20:14:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764879250000|2025-12-04 20:14:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1764879430000|2025-12-04 20:17:10|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1764879480000|2025-12-04 20:18:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1764879490000|2025-12-04 20:18:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764879520000|2025-12-04 20:18:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764879550000|2025-12-04 20:19:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764879580000|2025-12-04 20:19:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764879620000|2025-12-04 20:20:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764879630000|2025-12-04 20:20:30|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1764879640000|2025-12-04 20:20:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764879700000|2025-12-04 20:21:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764879710000|2025-12-04 20:21:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764879760000|2025-12-04 20:22:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764879780000|2025-12-04 20:23:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764879880000|2025-12-04 20:24:40|||||||||1
1764880010000|2025-12-04 20:26:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764880020000|2025-12-04 20:27:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1764880080000|2025-12-04 20:28:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764880100000|2025-12-04 20:28:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764880110000|2025-12-04 20:28:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764880120000|2025-12-04 20:28:40|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1764880130000|2025-12-04 20:28:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764880150000|2025-12-04 20:29:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764880200000|2025-12-04 20:30:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764880220000|2025-12-04 20:30:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1764880240000|2025-12-04 20:30:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764880300000|2025-12-04 20:31:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1764880320000|2025-12-04 20:32:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764880330000|2025-12-04 20:32:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764880450000|2025-12-04 20:34:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764880480000|2025-12-04 20:34:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764880490000|2025-12-04 20:34:50|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764880510000|2025-12-04 20:35:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764880530000|2025-12-04 20:35:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764880540000|2025-12-04 20:35:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764880630000|2025-12-04 20:37:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764880640000|2025-12-04 20:37:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764880830000|2025-12-04 20:40:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764880860000|2025-12-04 20:41:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764880920000|2025-12-04 20:42:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764880940000|2025-12-04 20:42:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764881230000|2025-12-04 20:47:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1764881280000|2025-12-04 20:48:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1764881370000|2025-12-04 20:49:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764881400000|2025-12-04 20:50:00|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|7
1764881540000|2025-12-04 20:52:20|||||||||20
1764881620000|2025-12-04 20:53:40|||||||||1
1764881880000|2025-12-04 20:58:00|||||||||1
1764881910000|2025-12-04 20:58:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1764881970000|2025-12-04 20:59:30|||||||||4
1764893700000|2025-12-05 00:15:00|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1764894000000|2025-12-05 00:20:00|17.69|17.45|17.59|17.51|17.69|17.54|17.59|17.44|0
1764894850000|2025-12-05 00:34:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1764894870000|2025-12-05 00:34:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764894880000|2025-12-05 00:34:40|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1764895180000|2025-12-05 00:39:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764895320000|2025-12-05 00:42:00|17.57|17.49|17.66|17.41|17.66|17.49|17.57|17.41|3
1764895340000|2025-12-05 00:42:20|17.68|17.43|17.66|17.41|17.68|17.43|17.66|17.41|0
1764895350000|2025-12-05 00:42:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764895360000|2025-12-05 00:42:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1764895410000|2025-12-05 00:43:30|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1764895480000|2025-12-05 00:44:40|17.65|17.4|17.55|17.47|17.65|17.47|17.55|17.4|0
1764895520000|2025-12-05 00:45:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1764895680000|2025-12-05 00:48:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764895690000|2025-12-05 00:48:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764896060000|2025-12-05 00:54:20|17.65|17.4|17.66|17.41|17.66|17.41|17.65|17.4|0
1764896100000|2025-12-05 00:55:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1764896420000|2025-12-05 01:00:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764896470000|2025-12-05 01:01:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1764897050000|2025-12-05 01:10:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|2
1764898700000|2025-12-05 01:38:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764898740000|2025-12-05 01:39:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764898750000|2025-12-05 01:39:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764898800000|2025-12-05 01:40:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1764898840000|2025-12-05 01:40:40|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1764898860000|2025-12-05 01:41:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764898960000|2025-12-05 01:42:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764898970000|2025-12-05 01:42:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764899000000|2025-12-05 01:43:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764899010000|2025-12-05 01:43:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764899090000|2025-12-05 01:44:50|||||||||1
1764899290000|2025-12-05 01:48:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764899410000|2025-12-05 01:50:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764899430000|2025-12-05 01:50:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764899570000|2025-12-05 01:52:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764900920000|2025-12-05 02:15:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1764901620000|2025-12-05 02:27:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764901800000|2025-12-05 02:30:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|1
1764902730000|2025-12-05 02:45:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764902920000|2025-12-05 02:48:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764904840000|2025-12-05 03:20:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764905190000|2025-12-05 03:26:30|||||||||1
1764909940000|2025-12-05 04:45:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764910670000|2025-12-05 04:57:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1764910740000|2025-12-05 04:59:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1764910860000|2025-12-05 05:01:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764910880000|2025-12-05 05:01:20|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1764910980000|2025-12-05 05:03:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1764911040000|2025-12-05 05:04:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764911050000|2025-12-05 05:04:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764911100000|2025-12-05 05:05:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764911590000|2025-12-05 05:13:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764912190000|2025-12-05 05:23:10|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1764914530000|2025-12-05 06:02:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764914940000|2025-12-05 06:09:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1764914980000|2025-12-05 06:09:40|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1764915100000|2025-12-05 06:11:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764915160000|2025-12-05 06:12:40|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1764915210000|2025-12-05 06:13:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1764915460000|2025-12-05 06:17:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764915580000|2025-12-05 06:19:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|9
1764915700000|2025-12-05 06:21:40|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764915720000|2025-12-05 06:22:00|||||||||1
1764916610000|2025-12-05 06:36:50|||||||||1
1764917190000|2025-12-05 06:46:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1764917520000|2025-12-05 06:52:00|||||||||1
1764917870000|2025-12-05 06:57:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764917990000|2025-12-05 06:59:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764918000000|2025-12-05 07:00:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764918330000|2025-12-05 07:05:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764918340000|2025-12-05 07:05:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764918360000|2025-12-05 07:06:00|||||||||1
1764918370000|2025-12-05 07:06:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|11
1764918650000|2025-12-05 07:10:50|||||||||4
1764918930000|2025-12-05 07:15:30|||||||||2
1764920330000|2025-12-05 07:38:50|||||||||1
1764921530000|2025-12-05 07:58:50|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|27
1764921560000|2025-12-05 07:59:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|9
1764921570000|2025-12-05 07:59:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764921580000|2025-12-05 07:59:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|8
1764921590000|2025-12-05 07:59:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764921600000|2025-12-05 08:00:00|||||||||12
1764921610000|2025-12-05 08:00:10|||||||||1
1764921620000|2025-12-05 08:00:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1764921700000|2025-12-05 08:01:40|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|76
1764921730000|2025-12-05 08:02:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|17
1764921760000|2025-12-05 08:02:40|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|0
1764921770000|2025-12-05 08:02:50|||||||||1
1764921780000|2025-12-05 08:03:00|||||||||1
1764921950000|2025-12-05 08:05:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|50
1764921960000|2025-12-05 08:06:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1764922050000|2025-12-05 08:07:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764922210000|2025-12-05 08:10:10|||||||||7
1764922220000|2025-12-05 08:10:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|15
1764922290000|2025-12-05 08:11:30|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|20
1764922410000|2025-12-05 08:13:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764922420000|2025-12-05 08:13:40|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|5
1764922510000|2025-12-05 08:15:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|4
1764922570000|2025-12-05 08:16:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764922650000|2025-12-05 08:17:30|||||||||1
1764922730000|2025-12-05 08:18:50|||||||||15
1764922750000|2025-12-05 08:19:10|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1764922800000|2025-12-05 08:20:00|||||||||19
1764922870000|2025-12-05 08:21:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764922880000|2025-12-05 08:21:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1764922890000|2025-12-05 08:21:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764922940000|2025-12-05 08:22:20|||||||||10
1764923130000|2025-12-05 08:25:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|45
1764923290000|2025-12-05 08:28:10|||||||||3
1764923390000|2025-12-05 08:29:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1764923400000|2025-12-05 08:30:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|23
1764923450000|2025-12-05 08:30:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|65
1764923460000|2025-12-05 08:31:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1764923470000|2025-12-05 08:31:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|23
1764923650000|2025-12-05 08:34:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|66
1764923670000|2025-12-05 08:34:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764923690000|2025-12-05 08:34:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764923710000|2025-12-05 08:35:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|2
1764923720000|2025-12-05 08:35:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|4
1764923870000|2025-12-05 08:37:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|5
1764923930000|2025-12-05 08:38:50|||||||||2
1764923940000|2025-12-05 08:39:00|||||||||2
1764924120000|2025-12-05 08:42:00|||||||||1
1764924170000|2025-12-05 08:42:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1764924180000|2025-12-05 08:43:00|||||||||2
1764924210000|2025-12-05 08:43:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|53
1764924400000|2025-12-05 08:46:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764924410000|2025-12-05 08:46:50|||||||||1
1764924440000|2025-12-05 08:47:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|19
1764924450000|2025-12-05 08:47:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|16
1764924470000|2025-12-05 08:47:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764924480000|2025-12-05 08:48:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|3
1764924500000|2025-12-05 08:48:20|||||||||1
1764924520000|2025-12-05 08:48:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|17
1764924590000|2025-12-05 08:49:50|||||||||1
1764924610000|2025-12-05 08:50:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1764924620000|2025-12-05 08:50:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764924630000|2025-12-05 08:50:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764924640000|2025-12-05 08:50:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1764924650000|2025-12-05 08:50:50|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1764924660000|2025-12-05 08:51:00|||||||||5
1764924670000|2025-12-05 08:51:10|||||||||17
1764924680000|2025-12-05 08:51:20|||||||||2
1764924720000|2025-12-05 08:52:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|17
1764924750000|2025-12-05 08:52:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764924780000|2025-12-05 08:53:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764924820000|2025-12-05 08:53:40|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|39
1764924920000|2025-12-05 08:55:20|||||||||1
1764925040000|2025-12-05 08:57:20|||||||||3
1764925150000|2025-12-05 08:59:10|||||||||4
1764925180000|2025-12-05 08:59:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764925200000|2025-12-05 09:00:00|||||||||1
1764925210000|2025-12-05 09:00:10|||||||||1
1764925250000|2025-12-05 09:00:50|||||||||2
1764925270000|2025-12-05 09:01:10|||||||||24
1764925320000|2025-12-05 09:02:00|||||||||1
1764925340000|2025-12-05 09:02:20|||||||||14
1764925400000|2025-12-05 09:03:20|||||||||9
1764925410000|2025-12-05 09:03:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764925420000|2025-12-05 09:03:40|||||||||28
1764925430000|2025-12-05 09:03:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|28
1764925470000|2025-12-05 09:04:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|5
1764925480000|2025-12-05 09:04:40|||||||||4
1764925500000|2025-12-05 09:05:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|3
1764925510000|2025-12-05 09:05:10|||||||||2
1764925520000|2025-12-05 09:05:20|||||||||2
1764925530000|2025-12-05 09:05:30|||||||||2
1764925550000|2025-12-05 09:05:50|||||||||3
1764925560000|2025-12-05 09:06:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|7
1764925580000|2025-12-05 09:06:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764925650000|2025-12-05 09:07:30|||||||||23
1764925680000|2025-12-05 09:08:00|||||||||5
1764925800000|2025-12-05 09:10:00|||||||||2
1764925810000|2025-12-05 09:10:10|||||||||2
1764925820000|2025-12-05 09:10:20|||||||||3
1764925840000|2025-12-05 09:10:40|||||||||2
1764925860000|2025-12-05 09:11:00|||||||||2
1764925870000|2025-12-05 09:11:10|||||||||2
1764925880000|2025-12-05 09:11:20|||||||||2
1764925900000|2025-12-05 09:11:40|||||||||3
1764925910000|2025-12-05 09:11:50|||||||||3
1764925930000|2025-12-05 09:12:10|||||||||3
1764925940000|2025-12-05 09:12:20|||||||||3
1764925960000|2025-12-05 09:12:40|||||||||3
1764925970000|2025-12-05 09:12:50|||||||||2
1764925990000|2025-12-05 09:13:10|||||||||3
1764926000000|2025-12-05 09:13:20|||||||||2
1764926010000|2025-12-05 09:13:30|||||||||2
1764926030000|2025-12-05 09:13:50|||||||||4
1764926040000|2025-12-05 09:14:00|||||||||14
1764926050000|2025-12-05 09:14:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|41
1764926070000|2025-12-05 09:14:30|||||||||1
1764926080000|2025-12-05 09:14:40|||||||||2
1764926150000|2025-12-05 09:15:50|||||||||1
1764926390000|2025-12-05 09:19:50|||||||||1
1764926410000|2025-12-05 09:20:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764926430000|2025-12-05 09:20:30|||||||||1
1764926450000|2025-12-05 09:20:50|||||||||8
1764926460000|2025-12-05 09:21:00|||||||||13
1764926480000|2025-12-05 09:21:20|||||||||14
1764926590000|2025-12-05 09:23:10|||||||||15
1764926640000|2025-12-05 09:24:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|22
1764926660000|2025-12-05 09:24:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|1
1764926720000|2025-12-05 09:25:20|||||||||1
1764926760000|2025-12-05 09:26:00|||||||||1
1764926820000|2025-12-05 09:27:00|||||||||1
1764926870000|2025-12-05 09:27:50|||||||||2
1764926880000|2025-12-05 09:28:00|||||||||14
1764926930000|2025-12-05 09:28:50|||||||||1
1764926940000|2025-12-05 09:29:00|||||||||4
1764926980000|2025-12-05 09:29:40|||||||||1
1764926990000|2025-12-05 09:29:50|||||||||1
1764927000000|2025-12-05 09:30:00|||||||||10
1764927050000|2025-12-05 09:30:50|||||||||1
1764927090000|2025-12-05 09:31:30|||||||||1
1764927150000|2025-12-05 09:32:30|||||||||1
1764927200000|2025-12-05 09:33:20|||||||||1
1764927210000|2025-12-05 09:33:30|||||||||16
1764927250000|2025-12-05 09:34:10|||||||||1
1764927260000|2025-12-05 09:34:20|||||||||1
1764927310000|2025-12-05 09:35:10|||||||||1
1764927350000|2025-12-05 09:35:50|||||||||2
1764927360000|2025-12-05 09:36:00|||||||||1
1764927400000|2025-12-05 09:36:40|||||||||7
1764927410000|2025-12-05 09:36:50|||||||||1
1764927420000|2025-12-05 09:37:00|||||||||1
1764927450000|2025-12-05 09:37:30|||||||||2
1764927460000|2025-12-05 09:37:40|||||||||1
1764927470000|2025-12-05 09:37:50|||||||||2
1764927480000|2025-12-05 09:38:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|82
1764927570000|2025-12-05 09:39:30|||||||||1
1764927680000|2025-12-05 09:41:20|||||||||14
1764927720000|2025-12-05 09:42:00|||||||||1
1764927740000|2025-12-05 09:42:20|||||||||1
1764927890000|2025-12-05 09:44:50|||||||||1
1764927910000|2025-12-05 09:45:10|||||||||7
1764927950000|2025-12-05 09:45:50|||||||||14
1764927980000|2025-12-05 09:46:20|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|195
1764928020000|2025-12-05 09:47:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764928040000|2025-12-05 09:47:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764928130000|2025-12-05 09:48:50|||||||||1
1764928150000|2025-12-05 09:49:10|||||||||1
1764928220000|2025-12-05 09:50:20|||||||||1
1764928280000|2025-12-05 09:51:20|||||||||1
1764928340000|2025-12-05 09:52:20|||||||||16
1764928400000|2025-12-05 09:53:20|||||||||1
1764928470000|2025-12-05 09:54:30|||||||||1
1764928530000|2025-12-05 09:55:30|||||||||1
1764928590000|2025-12-05 09:56:30|||||||||1
1764928640000|2025-12-05 09:57:20|||||||||1
1764928660000|2025-12-05 09:57:40|||||||||1
1764928730000|2025-12-05 09:58:50|||||||||1
1764928800000|2025-12-05 10:00:00|||||||||1
1764928840000|2025-12-05 10:00:40|||||||||14
1764928880000|2025-12-05 10:01:20|||||||||2
1764928900000|2025-12-05 10:01:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|339
1764928920000|2025-12-05 10:02:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|2
1764928930000|2025-12-05 10:02:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|72
1764928940000|2025-12-05 10:02:20|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764928950000|2025-12-05 10:02:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764928960000|2025-12-05 10:02:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764928980000|2025-12-05 10:03:00|||||||||1
1764929070000|2025-12-05 10:04:30|||||||||1
1764929150000|2025-12-05 10:05:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764929250000|2025-12-05 10:07:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1764929300000|2025-12-05 10:08:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764929410000|2025-12-05 10:10:10|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|2
1764929420000|2025-12-05 10:10:20|||||||||1
1764929430000|2025-12-05 10:10:30|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|2
1764929490000|2025-12-05 10:11:30|||||||||15
1764929520000|2025-12-05 10:12:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764929530000|2025-12-05 10:12:10|||||||||1
1764929550000|2025-12-05 10:12:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|2
1764929560000|2025-12-05 10:12:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764929580000|2025-12-05 10:13:00|||||||||1
1764929610000|2025-12-05 10:13:30|||||||||1
1764929670000|2025-12-05 10:14:30|||||||||12
1764929680000|2025-12-05 10:14:40|||||||||1
1764929740000|2025-12-05 10:15:40|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|185
1764929770000|2025-12-05 10:16:10|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|3
1764929950000|2025-12-05 10:19:10|||||||||14
1764930160000|2025-12-05 10:22:40|||||||||1
1764930200000|2025-12-05 10:23:20|||||||||1
1764930220000|2025-12-05 10:23:40|||||||||1
1764930240000|2025-12-05 10:24:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1764930260000|2025-12-05 10:24:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|68
1764930270000|2025-12-05 10:24:30|||||||||1
1764930380000|2025-12-05 10:26:20|||||||||14
1764930530000|2025-12-05 10:28:50|||||||||1
1764930540000|2025-12-05 10:29:00|||||||||3
1764930710000|2025-12-05 10:31:50|||||||||2
1764930790000|2025-12-05 10:33:10|||||||||1
1764930800000|2025-12-05 10:33:20|||||||||1
1764930830000|2025-12-05 10:33:50|||||||||1
1764930870000|2025-12-05 10:34:30|||||||||1
1764930890000|2025-12-05 10:34:50|||||||||15
1764930910000|2025-12-05 10:35:10|||||||||37
1764930920000|2025-12-05 10:35:20|||||||||1
1764930940000|2025-12-05 10:35:40|||||||||14
1764930970000|2025-12-05 10:36:10|||||||||1
1764931000000|2025-12-05 10:36:40|||||||||1
1764931020000|2025-12-05 10:37:00|||||||||1
1764931050000|2025-12-05 10:37:30|||||||||2
1764931080000|2025-12-05 10:38:00|||||||||1
1764931120000|2025-12-05 10:38:40|||||||||1
1764931130000|2025-12-05 10:38:50|||||||||1
1764931180000|2025-12-05 10:39:40|||||||||1
1764931200000|2025-12-05 10:40:00|||||||||61
1764931270000|2025-12-05 10:41:10|||||||||1
1764931280000|2025-12-05 10:41:20|||||||||1
1764931310000|2025-12-05 10:41:50|||||||||1
1764931460000|2025-12-05 10:44:20|||||||||15
1764931610000|2025-12-05 10:46:50|||||||||1
1764931640000|2025-12-05 10:47:20|||||||||1
1764931660000|2025-12-05 10:47:40|||||||||2
1764931680000|2025-12-05 10:48:00|||||||||1
1764931750000|2025-12-05 10:49:10|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|231
1764931820000|2025-12-05 10:50:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|3
1764931830000|2025-12-05 10:50:30|||||||||1
1764931860000|2025-12-05 10:51:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|13
1764931920000|2025-12-05 10:52:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764931980000|2025-12-05 10:53:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|4
1764932010000|2025-12-05 10:53:30|||||||||1
1764932040000|2025-12-05 10:54:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|2
1764932080000|2025-12-05 10:54:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|15
1764932130000|2025-12-05 10:55:30|||||||||1
1764932160000|2025-12-05 10:56:00|||||||||13
1764932200000|2025-12-05 10:56:40|||||||||15
1764932240000|2025-12-05 10:57:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|52
1764932280000|2025-12-05 10:58:00|||||||||2
1764932300000|2025-12-05 10:58:20|||||||||2
1764932360000|2025-12-05 10:59:20|||||||||2
1764932540000|2025-12-05 11:02:20|||||||||14
1764932610000|2025-12-05 11:03:30|||||||||1
1764932650000|2025-12-05 11:04:10|||||||||2
1764932860000|2025-12-05 11:07:40|||||||||1
1764932880000|2025-12-05 11:08:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|16
1764932890000|2025-12-05 11:08:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|26
1764933010000|2025-12-05 11:10:10|||||||||15
1764933150000|2025-12-05 11:12:30|||||||||2
1764933220000|2025-12-05 11:13:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1764933240000|2025-12-05 11:14:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764933250000|2025-12-05 11:14:10|||||||||5
1764933260000|2025-12-05 11:14:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1764933310000|2025-12-05 11:15:10|||||||||8
1764933350000|2025-12-05 11:15:50|||||||||14
1764933360000|2025-12-05 11:16:00|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1764933420000|2025-12-05 11:17:00|||||||||435
1764933450000|2025-12-05 11:17:30|||||||||15
1764933530000|2025-12-05 11:18:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764933580000|2025-12-05 11:19:40|||||||||120
1764933700000|2025-12-05 11:21:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1764933770000|2025-12-05 11:22:50|||||||||16
1764933840000|2025-12-05 11:24:00|||||||||16
1764933870000|2025-12-05 11:24:30|||||||||1
1764933950000|2025-12-05 11:25:50|||||||||1
1764933970000|2025-12-05 11:26:10|||||||||1
1764934140000|2025-12-05 11:29:00|||||||||3
1764934150000|2025-12-05 11:29:10|||||||||5
1764934280000|2025-12-05 11:31:20|||||||||15
1764934290000|2025-12-05 11:31:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764934300000|2025-12-05 11:31:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1764934310000|2025-12-05 11:31:50|||||||||1
1764934320000|2025-12-05 11:32:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1764934330000|2025-12-05 11:32:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764934400000|2025-12-05 11:33:20|||||||||2
1764934420000|2025-12-05 11:33:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764934430000|2025-12-05 11:33:50|||||||||8
1764934440000|2025-12-05 11:34:00|||||||||4
1764934460000|2025-12-05 11:34:20|||||||||1
1764934510000|2025-12-05 11:35:10|||||||||5
1764934620000|2025-12-05 11:37:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|9
1764934670000|2025-12-05 11:37:50|||||||||12
1764934820000|2025-12-05 11:40:20|||||||||14
1764934910000|2025-12-05 11:41:50|||||||||2
1764934920000|2025-12-05 11:42:00|||||||||1
1764934940000|2025-12-05 11:42:20|||||||||15
1764934970000|2025-12-05 11:42:50|||||||||1
1764935010000|2025-12-05 11:43:30|||||||||1
1764935040000|2025-12-05 11:44:00|||||||||1
1764935110000|2025-12-05 11:45:10|||||||||1
1764935120000|2025-12-05 11:45:20|||||||||5
1764935210000|2025-12-05 11:46:50|||||||||1
1764935220000|2025-12-05 11:47:00|||||||||1
1764935280000|2025-12-05 11:48:00|||||||||1
1764935380000|2025-12-05 11:49:40|||||||||1
1764935400000|2025-12-05 11:50:00|||||||||14
1764935490000|2025-12-05 11:51:30|||||||||3
1764935500000|2025-12-05 11:51:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764935510000|2025-12-05 11:51:50|||||||||1
1764935660000|2025-12-05 11:54:20|||||||||1
1764935820000|2025-12-05 11:57:00|||||||||1
1764935840000|2025-12-05 11:57:20|||||||||15
1764935890000|2025-12-05 11:58:10|||||||||2
1764935940000|2025-12-05 11:59:00|||||||||1
1764936030000|2025-12-05 12:00:30|||||||||14
1764936100000|2025-12-05 12:01:40|||||||||21
1764936150000|2025-12-05 12:02:30|||||||||1
1764936230000|2025-12-05 12:03:50|||||||||2
1764936260000|2025-12-05 12:04:20|||||||||1
1764936290000|2025-12-05 12:04:50|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|51
1764936300000|2025-12-05 12:05:00|||||||||15
1764936310000|2025-12-05 12:05:10|||||||||10
1764936320000|2025-12-05 12:05:20|||||||||1
1764936340000|2025-12-05 12:05:40|||||||||2
1764936450000|2025-12-05 12:07:30|||||||||1
1764936470000|2025-12-05 12:07:50|||||||||2
1764936480000|2025-12-05 12:08:00|||||||||1
1764936640000|2025-12-05 12:10:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|32
1764936670000|2025-12-05 12:11:10|||||||||6
1764936710000|2025-12-05 12:11:50|||||||||2
1764936760000|2025-12-05 12:12:40|||||||||1
1764936890000|2025-12-05 12:14:50|||||||||1
1764937010000|2025-12-05 12:16:50|||||||||15
1764937030000|2025-12-05 12:17:10|||||||||14
1764937090000|2025-12-05 12:18:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|5
1764937110000|2025-12-05 12:18:30|||||||||1
1764937180000|2025-12-05 12:19:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|12
1764937300000|2025-12-05 12:21:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|37
1764937310000|2025-12-05 12:21:50|||||||||1
1764937330000|2025-12-05 12:22:10|||||||||1
1764937360000|2025-12-05 12:22:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764937520000|2025-12-05 12:25:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|6
1764937550000|2025-12-05 12:25:50|||||||||14
1764937670000|2025-12-05 12:27:50|||||||||13
1764937750000|2025-12-05 12:29:10|||||||||15
1764937970000|2025-12-05 12:32:50|||||||||1
1764937980000|2025-12-05 12:33:00|||||||||15
1764938170000|2025-12-05 12:36:10|||||||||1
1764938240000|2025-12-05 12:37:20|||||||||1
1764938270000|2025-12-05 12:37:50|||||||||1
1764938340000|2025-12-05 12:39:00|||||||||1
1764938350000|2025-12-05 12:39:10|||||||||55
1764938390000|2025-12-05 12:39:50|||||||||144
1764938440000|2025-12-05 12:40:40|||||||||2
1764938450000|2025-12-05 12:40:50|||||||||1
1764938460000|2025-12-05 12:41:00|||||||||1
1764938470000|2025-12-05 12:41:10|||||||||1
1764938500000|2025-12-05 12:41:40|||||||||2
1764938530000|2025-12-05 12:42:10|||||||||6
1764938560000|2025-12-05 12:42:40|||||||||1
1764938590000|2025-12-05 12:43:10|||||||||1
1764938690000|2025-12-05 12:44:50|||||||||1
1764938770000|2025-12-05 12:46:10|||||||||1
1764938810000|2025-12-05 12:46:50|||||||||1
1764938870000|2025-12-05 12:47:50|||||||||2
1764938940000|2025-12-05 12:49:00|||||||||15
1764938950000|2025-12-05 12:49:10|||||||||1
1764938970000|2025-12-05 12:49:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|22
1764938980000|2025-12-05 12:49:40|||||||||1
1764939110000|2025-12-05 12:51:50|||||||||1
1764939140000|2025-12-05 12:52:20|||||||||1
1764939240000|2025-12-05 12:54:00|||||||||1
1764939450000|2025-12-05 12:57:30|||||||||1
1764939560000|2025-12-05 12:59:20|||||||||2
1764939600000|2025-12-05 13:00:00|17.49|17.41|17.48|17.4|17.49|17.41|17.47|17.39|14
1764939630000|2025-12-05 13:00:30|||||||||14
1764939750000|2025-12-05 13:02:30|||||||||1
1764939780000|2025-12-05 13:03:00|||||||||1
1764939820000|2025-12-05 13:03:40|||||||||1
1764939860000|2025-12-05 13:04:20|||||||||1
1764939870000|2025-12-05 13:04:30|||||||||14
1764939900000|2025-12-05 13:05:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764939960000|2025-12-05 13:06:00|||||||||20
1764940020000|2025-12-05 13:07:00|||||||||1
1764940040000|2025-12-05 13:07:20|||||||||1
1764940050000|2025-12-05 13:07:30|||||||||1
1764940060000|2025-12-05 13:07:40|||||||||12
1764940120000|2025-12-05 13:08:40|||||||||14
1764940300000|2025-12-05 13:11:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|150
1764940310000|2025-12-05 13:11:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1764940350000|2025-12-05 13:12:30|||||||||2
1764940390000|2025-12-05 13:13:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|84
1764940440000|2025-12-05 13:14:00|||||||||2
1764940450000|2025-12-05 13:14:10|||||||||5
1764940460000|2025-12-05 13:14:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|437
1764940470000|2025-12-05 13:14:30|||||||||1
1764940490000|2025-12-05 13:14:50|||||||||1
1764940500000|2025-12-05 13:15:00|||||||||6
1764940510000|2025-12-05 13:15:10|||||||||1
1764940560000|2025-12-05 13:16:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764940570000|2025-12-05 13:16:10|||||||||2
1764940650000|2025-12-05 13:17:30|||||||||2
1764940680000|2025-12-05 13:18:00|||||||||2
1764940730000|2025-12-05 13:18:50|||||||||14
1764940740000|2025-12-05 13:19:00|||||||||21
1764940750000|2025-12-05 13:19:10|||||||||1
1764940790000|2025-12-05 13:19:50|||||||||1
1764940810000|2025-12-05 13:20:10|||||||||1
1764940840000|2025-12-05 13:20:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764940870000|2025-12-05 13:21:10|||||||||1
1764940950000|2025-12-05 13:22:30|||||||||1
1764940980000|2025-12-05 13:23:00|||||||||1
1764940990000|2025-12-05 13:23:10|||||||||2
1764941130000|2025-12-05 13:25:30|||||||||15
1764941140000|2025-12-05 13:25:40|||||||||1
1764941160000|2025-12-05 13:26:00|||||||||1
1764941220000|2025-12-05 13:27:00|||||||||14
1764941280000|2025-12-05 13:28:00|||||||||3
1764941300000|2025-12-05 13:28:20|||||||||3
1764941310000|2025-12-05 13:28:30|||||||||1
1764941330000|2025-12-05 13:28:50|||||||||2
1764941340000|2025-12-05 13:29:00|||||||||3
1764941370000|2025-12-05 13:29:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|14
1764941420000|2025-12-05 13:30:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1764941480000|2025-12-05 13:31:20|||||||||15
1764941560000|2025-12-05 13:32:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|146
1764941570000|2025-12-05 13:32:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764941580000|2025-12-05 13:33:00|||||||||1
1764941590000|2025-12-05 13:33:10|||||||||3
1764941620000|2025-12-05 13:33:40|||||||||67
1764941650000|2025-12-05 13:34:10|||||||||1
1764941660000|2025-12-05 13:34:20|||||||||1
1764941670000|2025-12-05 13:34:30|||||||||5
1764941700000|2025-12-05 13:35:00|||||||||1
1764941790000|2025-12-05 13:36:30|||||||||19
1764941850000|2025-12-05 13:37:30|||||||||1
1764941890000|2025-12-05 13:38:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764941900000|2025-12-05 13:38:20|||||||||15
1764941990000|2025-12-05 13:39:50|||||||||1
1764942000000|2025-12-05 13:40:00|||||||||4
1764942020000|2025-12-05 13:40:20|||||||||1
1764942030000|2025-12-05 13:40:30|||||||||1
1764942040000|2025-12-05 13:40:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764942050000|2025-12-05 13:40:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764942060000|2025-12-05 13:41:00|||||||||7
1764942070000|2025-12-05 13:41:10|||||||||11
1764942080000|2025-12-05 13:41:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1764942090000|2025-12-05 13:41:30|||||||||17
1764942130000|2025-12-05 13:42:10|||||||||3
1764942170000|2025-12-05 13:42:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|103
1764942210000|2025-12-05 13:43:30|||||||||1
1764942230000|2025-12-05 13:43:50|||||||||2
1764942240000|2025-12-05 13:44:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|14
1764942270000|2025-12-05 13:44:30|||||||||3
1764942300000|2025-12-05 13:45:00|||||||||1
1764942340000|2025-12-05 13:45:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1764942350000|2025-12-05 13:45:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|96
1764942360000|2025-12-05 13:46:00|||||||||15
1764942380000|2025-12-05 13:46:20|||||||||4
1764942390000|2025-12-05 13:46:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764942400000|2025-12-05 13:46:40|||||||||4
1764942410000|2025-12-05 13:46:50|||||||||14
1764942420000|2025-12-05 13:47:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|8
1764942440000|2025-12-05 13:47:20|||||||||4
1764942460000|2025-12-05 13:47:40|||||||||3
1764942470000|2025-12-05 13:47:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|4
1764942490000|2025-12-05 13:48:10|||||||||3
1764942530000|2025-12-05 13:48:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|9
1764942540000|2025-12-05 13:49:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|12
1764942550000|2025-12-05 13:49:10|||||||||4
1764942570000|2025-12-05 13:49:30|||||||||8
1764942590000|2025-12-05 13:49:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764942640000|2025-12-05 13:50:40|||||||||15
1764942660000|2025-12-05 13:51:00|||||||||15
1764942680000|2025-12-05 13:51:20|||||||||1
1764942710000|2025-12-05 13:51:50|||||||||4
1764942730000|2025-12-05 13:52:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|76
1764942740000|2025-12-05 13:52:20|||||||||1
1764942750000|2025-12-05 13:52:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764942760000|2025-12-05 13:52:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1764942820000|2025-12-05 13:53:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764942830000|2025-12-05 13:53:50|||||||||12
1764942870000|2025-12-05 13:54:30|||||||||2
1764942930000|2025-12-05 13:55:30|||||||||3
1764942970000|2025-12-05 13:56:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1764942980000|2025-12-05 13:56:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|21
1764943010000|2025-12-05 13:56:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|2
1764943020000|2025-12-05 13:57:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|25
1764943030000|2025-12-05 13:57:10|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|2
1764943040000|2025-12-05 13:57:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764943050000|2025-12-05 13:57:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|6
1764943060000|2025-12-05 13:57:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1764943080000|2025-12-05 13:58:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1764943100000|2025-12-05 13:58:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|2
1764943130000|2025-12-05 13:58:50|||||||||1
1764943140000|2025-12-05 13:59:00|||||||||14
1764943150000|2025-12-05 13:59:10|||||||||6
1764943190000|2025-12-05 13:59:50|||||||||7
1764943200000|2025-12-05 14:00:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|29
1764943210000|2025-12-05 14:00:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1764943280000|2025-12-05 14:01:20|||||||||15
1764943320000|2025-12-05 14:02:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764943360000|2025-12-05 14:02:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|15
1764943390000|2025-12-05 14:03:10|||||||||2
1764943410000|2025-12-05 14:03:30|||||||||7
1764943460000|2025-12-05 14:04:20|||||||||3
1764943490000|2025-12-05 14:04:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|23
1764943510000|2025-12-05 14:05:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1764943580000|2025-12-05 14:06:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|9
1764943650000|2025-12-05 14:07:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|22
1764943660000|2025-12-05 14:07:40|||||||||8
1764943680000|2025-12-05 14:08:00|||||||||1
1764943700000|2025-12-05 14:08:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764943770000|2025-12-05 14:09:30|||||||||5
1764943810000|2025-12-05 14:10:10|||||||||1
1764943850000|2025-12-05 14:10:50|||||||||1
1764943870000|2025-12-05 14:11:10|||||||||1
1764943910000|2025-12-05 14:11:50|||||||||3
1764943950000|2025-12-05 14:12:30|||||||||15
1764943970000|2025-12-05 14:12:50|||||||||21
1764943980000|2025-12-05 14:13:00|||||||||1
1764944050000|2025-12-05 14:14:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764944110000|2025-12-05 14:15:10|||||||||15
1764944220000|2025-12-05 14:17:00|||||||||20
1764944240000|2025-12-05 14:17:20|||||||||7
1764944260000|2025-12-05 14:17:40|||||||||1
1764944270000|2025-12-05 14:17:50|||||||||3
1764944330000|2025-12-05 14:18:50|||||||||3
1764944350000|2025-12-05 14:19:10|||||||||1
1764944360000|2025-12-05 14:19:20|||||||||1
1764944380000|2025-12-05 14:19:40|||||||||1
1764944400000|2025-12-05 14:20:00|||||||||1
1764944410000|2025-12-05 14:20:10|||||||||12
1764944420000|2025-12-05 14:20:20|||||||||1
1764944450000|2025-12-05 14:20:50|||||||||3
1764944480000|2025-12-05 14:21:20|||||||||1
1764944490000|2025-12-05 14:21:30|||||||||26
1764944500000|2025-12-05 14:21:40|||||||||15
1764944510000|2025-12-05 14:21:50|||||||||20
1764944530000|2025-12-05 14:22:10|||||||||11
1764944570000|2025-12-05 14:22:50|||||||||1
1764944580000|2025-12-05 14:23:00|||||||||1
1764944670000|2025-12-05 14:24:30|||||||||2
1764944690000|2025-12-05 14:24:50|||||||||5
1764944710000|2025-12-05 14:25:10|||||||||1
1764944780000|2025-12-05 14:26:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|82
1764944800000|2025-12-05 14:26:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|14
1764944810000|2025-12-05 14:26:50|||||||||6
1764944850000|2025-12-05 14:27:30|||||||||5
1764944870000|2025-12-05 14:27:50|||||||||2
1764944930000|2025-12-05 14:28:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|6
1764944940000|2025-12-05 14:29:00|||||||||3
1764945000000|2025-12-05 14:30:00|||||||||7
1764945020000|2025-12-05 14:30:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764945030000|2025-12-05 14:30:30|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|24
1764945040000|2025-12-05 14:30:40|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1764945050000|2025-12-05 14:30:50|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1764945080000|2025-12-05 14:31:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|20
1764945100000|2025-12-05 14:31:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764945110000|2025-12-05 14:31:50|||||||||20
1764945120000|2025-12-05 14:32:00|||||||||22
1764945140000|2025-12-05 14:32:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764945170000|2025-12-05 14:32:50|||||||||15
1764945180000|2025-12-05 14:33:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|4
1764945200000|2025-12-05 14:33:20|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|1
1764945210000|2025-12-05 14:33:30|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1764945220000|2025-12-05 14:33:40|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1764945230000|2025-12-05 14:33:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764945240000|2025-12-05 14:34:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764945250000|2025-12-05 14:34:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764945280000|2025-12-05 14:34:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764945290000|2025-12-05 14:34:50|||||||||1
1764945310000|2025-12-05 14:35:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1764945320000|2025-12-05 14:35:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1764945330000|2025-12-05 14:35:30|||||||||14
1764945340000|2025-12-05 14:35:40|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|72
1764945440000|2025-12-05 14:37:20|||||||||6
1764945490000|2025-12-05 14:38:10|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|97
1764945510000|2025-12-05 14:38:30|||||||||14
1764945550000|2025-12-05 14:39:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|26
1764945560000|2025-12-05 14:39:20|||||||||33
1764945670000|2025-12-05 14:41:10|||||||||1
1764945690000|2025-12-05 14:41:30|||||||||15
1764945700000|2025-12-05 14:41:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|13
1764945710000|2025-12-05 14:41:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764945720000|2025-12-05 14:42:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764945900000|2025-12-05 14:45:00|||||||||1
1764945910000|2025-12-05 14:45:10|||||||||16
1764945920000|2025-12-05 14:45:20|||||||||3
1764945980000|2025-12-05 14:46:20|||||||||1
1764946000000|2025-12-05 14:46:40|||||||||1
1764946030000|2025-12-05 14:47:10|||||||||10
1764946090000|2025-12-05 14:48:10|||||||||14
1764946100000|2025-12-05 14:48:20|||||||||14
1764946140000|2025-12-05 14:49:00|||||||||4
1764946280000|2025-12-05 14:51:20|||||||||17
1764946330000|2025-12-05 14:52:10|||||||||3
1764946340000|2025-12-05 14:52:20|||||||||22
1764946350000|2025-12-05 14:52:30|||||||||1
1764946380000|2025-12-05 14:53:00|||||||||4
1764946410000|2025-12-05 14:53:30|||||||||6
1764946430000|2025-12-05 14:53:50|||||||||3
1764946460000|2025-12-05 14:54:20|||||||||1
1764946470000|2025-12-05 14:54:30|||||||||1
1764946480000|2025-12-05 14:54:40|||||||||14
1764946490000|2025-12-05 14:54:50|||||||||5
1764946530000|2025-12-05 14:55:30|||||||||1
1764946540000|2025-12-05 14:55:40|||||||||16
1764946590000|2025-12-05 14:56:30|||||||||18
1764946610000|2025-12-05 14:56:50|||||||||1
1764946630000|2025-12-05 14:57:10|||||||||1
1764946640000|2025-12-05 14:57:20|||||||||3
1764946650000|2025-12-05 14:57:30|||||||||14
1764946670000|2025-12-05 14:57:50|||||||||1
1764946690000|2025-12-05 14:58:10|||||||||3
1764946730000|2025-12-05 14:58:50|||||||||2
1764946740000|2025-12-05 14:59:00|||||||||5
1764946750000|2025-12-05 14:59:10|||||||||7
1764946760000|2025-12-05 14:59:20|||||||||2
1764946770000|2025-12-05 14:59:30|||||||||3
1764946790000|2025-12-05 14:59:50|||||||||4
1764946800000|2025-12-05 15:00:00|||||||||1
1764946820000|2025-12-05 15:00:20|||||||||1
1764946830000|2025-12-05 15:00:30|||||||||16
1764946840000|2025-12-05 15:00:40|||||||||5
1764946850000|2025-12-05 15:00:50|||||||||52
1764946860000|2025-12-05 15:01:00|||||||||26
1764946950000|2025-12-05 15:02:30|||||||||3
1764946970000|2025-12-05 15:02:50|||||||||39
1764946980000|2025-12-05 15:03:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|10
1764947020000|2025-12-05 15:03:40|||||||||4
1764947030000|2025-12-05 15:03:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|67
1764947040000|2025-12-05 15:04:00|||||||||6
1764947060000|2025-12-05 15:04:20|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|37
1764947070000|2025-12-05 15:04:30|||||||||3
1764947080000|2025-12-05 15:04:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764947090000|2025-12-05 15:04:50|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|11
1764947100000|2025-12-05 15:05:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764947110000|2025-12-05 15:05:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|19
1764947120000|2025-12-05 15:05:20|17.55|17.47|17.51|17.43|17.55|17.47|17.51|17.43|23
1764947130000|2025-12-05 15:05:30|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|103
1764947150000|2025-12-05 15:05:50|||||||||3
1764947160000|2025-12-05 15:06:00|||||||||3
1764947170000|2025-12-05 15:06:10|||||||||2
1764947180000|2025-12-05 15:06:20|||||||||4
1764947200000|2025-12-05 15:06:40|||||||||4
1764947220000|2025-12-05 15:07:00|||||||||3
1764947230000|2025-12-05 15:07:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|2
1764947240000|2025-12-05 15:07:20|||||||||14
1764947270000|2025-12-05 15:07:50|||||||||1
1764947280000|2025-12-05 15:08:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|7
1764947290000|2025-12-05 15:08:10|||||||||3
1764947310000|2025-12-05 15:08:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1764947320000|2025-12-05 15:08:40|||||||||23
1764947350000|2025-12-05 15:09:10|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|13
1764947360000|2025-12-05 15:09:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764947370000|2025-12-05 15:09:30|||||||||8
1764947380000|2025-12-05 15:09:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764947390000|2025-12-05 15:09:50|||||||||15
1764947450000|2025-12-05 15:10:50|||||||||15
1764947460000|2025-12-05 15:11:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|18
1764947470000|2025-12-05 15:11:10|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1764947500000|2025-12-05 15:11:40|||||||||3
1764947530000|2025-12-05 15:12:10|||||||||3
1764947550000|2025-12-05 15:12:30|||||||||15
1764947560000|2025-12-05 15:12:40|||||||||3
1764947570000|2025-12-05 15:12:50|||||||||2
1764947580000|2025-12-05 15:13:00|||||||||1
1764947590000|2025-12-05 15:13:10|||||||||4
1764947600000|2025-12-05 15:13:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|67
1764947610000|2025-12-05 15:13:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764947620000|2025-12-05 15:13:40|||||||||3
1764947630000|2025-12-05 15:13:50|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|4
1764947640000|2025-12-05 15:14:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1764947650000|2025-12-05 15:14:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1764947660000|2025-12-05 15:14:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1764947670000|2025-12-05 15:14:30|||||||||2
1764947680000|2025-12-05 15:14:40|||||||||1
1764947690000|2025-12-05 15:14:50|||||||||5
1764947730000|2025-12-05 15:15:30|||||||||14
1764947790000|2025-12-05 15:16:30|||||||||2
1764947800000|2025-12-05 15:16:40|||||||||3
1764947830000|2025-12-05 15:17:10|||||||||3
1764947850000|2025-12-05 15:17:30|||||||||3
1764947880000|2025-12-05 15:18:00|||||||||2
1764947890000|2025-12-05 15:18:10|||||||||52
1764947910000|2025-12-05 15:18:30|||||||||3
1764947930000|2025-12-05 15:18:50|||||||||4
1764947960000|2025-12-05 15:19:20|||||||||3
1764947970000|2025-12-05 15:19:30|||||||||1
1764947980000|2025-12-05 15:19:40|||||||||3
1764947990000|2025-12-05 15:19:50|||||||||3
1764948000000|2025-12-05 15:20:00|||||||||4
1764948020000|2025-12-05 15:20:20|||||||||3
1764948030000|2025-12-05 15:20:30|||||||||1
1764948050000|2025-12-05 15:20:50|||||||||3
1764948060000|2025-12-05 15:21:00|||||||||15
1764948070000|2025-12-05 15:21:10|||||||||4
1764948090000|2025-12-05 15:21:30|||||||||2
1764948100000|2025-12-05 15:21:40|||||||||3
1764948120000|2025-12-05 15:22:00|||||||||3
1764948140000|2025-12-05 15:22:20|||||||||5
1764948160000|2025-12-05 15:22:40|||||||||4
1764948170000|2025-12-05 15:22:50|||||||||16
1764948220000|2025-12-05 15:23:40|||||||||2
1764948240000|2025-12-05 15:24:00|||||||||27
1764948260000|2025-12-05 15:24:20|||||||||6
1764948280000|2025-12-05 15:24:40|||||||||3
1764948310000|2025-12-05 15:25:10|||||||||5
1764948320000|2025-12-05 15:25:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|152
1764948330000|2025-12-05 15:25:30|||||||||2
1764948340000|2025-12-05 15:25:40|||||||||20
1764948350000|2025-12-05 15:25:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|3
1764948360000|2025-12-05 15:26:00|||||||||2
1764948380000|2025-12-05 15:26:20|||||||||2
1764948390000|2025-12-05 15:26:30|||||||||16
1764948400000|2025-12-05 15:26:40|||||||||2
1764948410000|2025-12-05 15:26:50|||||||||16
1764948420000|2025-12-05 15:27:00|||||||||4
1764948430000|2025-12-05 15:27:10|||||||||3
1764948500000|2025-12-05 15:28:20|||||||||73
1764948510000|2025-12-05 15:28:30|||||||||8
1764948530000|2025-12-05 15:28:50|17.55|17.47|17.55|17.47|17.56|17.48|17.55|17.47|10
1764948540000|2025-12-05 15:29:00|||||||||5
1764948550000|2025-12-05 15:29:10|||||||||6
1764948560000|2025-12-05 15:29:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764948570000|2025-12-05 15:29:30|||||||||7
1764948590000|2025-12-05 15:29:50|||||||||7
1764948600000|2025-12-05 15:30:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|7
1764948610000|2025-12-05 15:30:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|3
1764948630000|2025-12-05 15:30:30|||||||||1
1764948660000|2025-12-05 15:31:00|17.55|17.47|17.55|17.47|17.55|17.47|17.53|17.45|0
1764948670000|2025-12-05 15:31:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764948690000|2025-12-05 15:31:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|45
1764948710000|2025-12-05 15:31:50|||||||||14
1764948720000|2025-12-05 15:32:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|7
1764948730000|2025-12-05 15:32:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764948750000|2025-12-05 15:32:30|||||||||4
1764948760000|2025-12-05 15:32:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764948780000|2025-12-05 15:33:00|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|1
1764948800000|2025-12-05 15:33:20|||||||||1
1764948850000|2025-12-05 15:34:10|||||||||1
1764948870000|2025-12-05 15:34:30|||||||||65
1764948900000|2025-12-05 15:35:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764948910000|2025-12-05 15:35:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764948920000|2025-12-05 15:35:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|17
1764948930000|2025-12-05 15:35:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764949010000|2025-12-05 15:36:50|||||||||2
1764949060000|2025-12-05 15:37:40|||||||||13
1764949070000|2025-12-05 15:37:50|||||||||15
1764949090000|2025-12-05 15:38:10|||||||||8
1764949120000|2025-12-05 15:38:40|||||||||3
1764949160000|2025-12-05 15:39:20|||||||||1
1764949210000|2025-12-05 15:40:10|||||||||1
1764949230000|2025-12-05 15:40:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|68
1764949240000|2025-12-05 15:40:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1764949260000|2025-12-05 15:41:00|||||||||3
1764949280000|2025-12-05 15:41:20|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|3
1764949310000|2025-12-05 15:41:50|||||||||14
1764949350000|2025-12-05 15:42:30|||||||||2
1764949360000|2025-12-05 15:42:40|||||||||1
1764949370000|2025-12-05 15:42:50|||||||||2
1764949390000|2025-12-05 15:43:10|||||||||15
1764949420000|2025-12-05 15:43:40|||||||||28
1764949440000|2025-12-05 15:44:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|86
1764949450000|2025-12-05 15:44:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764949460000|2025-12-05 15:44:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|1
1764949480000|2025-12-05 15:44:40|||||||||1
1764949500000|2025-12-05 15:45:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|28
1764949510000|2025-12-05 15:45:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764949530000|2025-12-05 15:45:30|||||||||1
1764949550000|2025-12-05 15:45:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|23
1764949560000|2025-12-05 15:46:00|||||||||7
1764949570000|2025-12-05 15:46:10|||||||||1
1764949580000|2025-12-05 15:46:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|33
1764949590000|2025-12-05 15:46:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|1
1764949640000|2025-12-05 15:47:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764949680000|2025-12-05 15:48:00|||||||||2
1764949690000|2025-12-05 15:48:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764949700000|2025-12-05 15:48:20|||||||||14
1764949710000|2025-12-05 15:48:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764949720000|2025-12-05 15:48:40|||||||||14
1764949730000|2025-12-05 15:48:50|||||||||4
1764949740000|2025-12-05 15:49:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764949800000|2025-12-05 15:50:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|135
1764949810000|2025-12-05 15:50:10|||||||||5
1764949820000|2025-12-05 15:50:20|||||||||5
1764949860000|2025-12-05 15:51:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1764949870000|2025-12-05 15:51:10|||||||||14
1764949880000|2025-12-05 15:51:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|3
1764949890000|2025-12-05 15:51:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|14
1764949940000|2025-12-05 15:52:20|||||||||2
1764949960000|2025-12-05 15:52:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|14
1764949970000|2025-12-05 15:52:50|||||||||12
1764950030000|2025-12-05 15:53:50|||||||||5
1764950050000|2025-12-05 15:54:10|||||||||15
1764950070000|2025-12-05 15:54:30|||||||||25
1764950080000|2025-12-05 15:54:40|||||||||2
1764950090000|2025-12-05 15:54:50|||||||||10
1764950130000|2025-12-05 15:55:30|||||||||5
1764950140000|2025-12-05 15:55:40|||||||||6
1764950160000|2025-12-05 15:56:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|16
1764950170000|2025-12-05 15:56:10|||||||||2
1764950180000|2025-12-05 15:56:20|||||||||15
1764950200000|2025-12-05 15:56:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|51
1764950220000|2025-12-05 15:57:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|16
1764950230000|2025-12-05 15:57:10|||||||||1
1764950260000|2025-12-05 15:57:40|||||||||4
1764950270000|2025-12-05 15:57:50|||||||||1
1764950310000|2025-12-05 15:58:30|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|23
1764950320000|2025-12-05 15:58:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|15
1764950330000|2025-12-05 15:58:50|||||||||2
1764950340000|2025-12-05 15:59:00|||||||||50
1764950360000|2025-12-05 15:59:20|||||||||8
1764950370000|2025-12-05 15:59:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|53
1764950380000|2025-12-05 15:59:40|||||||||2
1764950400000|2025-12-05 16:00:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|14
1764950410000|2025-12-05 16:00:10|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1764950420000|2025-12-05 16:00:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764950440000|2025-12-05 16:00:40|||||||||14
1764950450000|2025-12-05 16:00:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764950470000|2025-12-05 16:01:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764950480000|2025-12-05 16:01:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1764950510000|2025-12-05 16:01:50|||||||||14
1764950540000|2025-12-05 16:02:20|||||||||2
1764950550000|2025-12-05 16:02:30|||||||||15
1764950560000|2025-12-05 16:02:40|||||||||1
1764950590000|2025-12-05 16:03:10|||||||||8
1764950630000|2025-12-05 16:03:50|||||||||1
1764950640000|2025-12-05 16:04:00|||||||||2
1764950670000|2025-12-05 16:04:30|||||||||4
1764950690000|2025-12-05 16:04:50|||||||||14
1764950700000|2025-12-05 16:05:00|||||||||11
1764950750000|2025-12-05 16:05:50|||||||||1
1764950760000|2025-12-05 16:06:00|||||||||3
1764950810000|2025-12-05 16:06:50|||||||||13
1764950820000|2025-12-05 16:07:00|||||||||18
1764950830000|2025-12-05 16:07:10|||||||||24
1764950850000|2025-12-05 16:07:30|||||||||30
1764950910000|2025-12-05 16:08:30|||||||||9
1764950940000|2025-12-05 16:09:00|||||||||4
1764950950000|2025-12-05 16:09:10|||||||||3
1764950970000|2025-12-05 16:09:30|||||||||15
1764950980000|2025-12-05 16:09:40|||||||||1
1764951000000|2025-12-05 16:10:00|||||||||1
1764951010000|2025-12-05 16:10:10|||||||||5
1764951030000|2025-12-05 16:10:30|||||||||1
1764951040000|2025-12-05 16:10:40|||||||||1
1764951050000|2025-12-05 16:10:50|||||||||3
1764951060000|2025-12-05 16:11:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|14
1764951070000|2025-12-05 16:11:10|||||||||14
1764951090000|2025-12-05 16:11:30|||||||||11
1764951110000|2025-12-05 16:11:50|||||||||1
1764951130000|2025-12-05 16:12:10|||||||||1
1764951140000|2025-12-05 16:12:20|||||||||15
1764951150000|2025-12-05 16:12:30|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|36
1764951160000|2025-12-05 16:12:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1764951170000|2025-12-05 16:12:50|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1764951180000|2025-12-05 16:13:00|||||||||6
1764951200000|2025-12-05 16:13:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|1
1764951210000|2025-12-05 16:13:30|||||||||2
1764951230000|2025-12-05 16:13:50|||||||||3
1764951240000|2025-12-05 16:14:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1764951250000|2025-12-05 16:14:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1764951260000|2025-12-05 16:14:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764951270000|2025-12-05 16:14:30|||||||||19
1764951280000|2025-12-05 16:14:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|18
1764951290000|2025-12-05 16:14:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|10
1764951300000|2025-12-05 16:15:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|47
1764951310000|2025-12-05 16:15:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|15
1764951320000|2025-12-05 16:15:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|1
1764951330000|2025-12-05 16:15:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1764951340000|2025-12-05 16:15:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|2
1764951350000|2025-12-05 16:15:50|||||||||1
1764951360000|2025-12-05 16:16:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1764951370000|2025-12-05 16:16:10|||||||||5
1764951410000|2025-12-05 16:16:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|79
1764951420000|2025-12-05 16:17:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764951430000|2025-12-05 16:17:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1764951440000|2025-12-05 16:17:20|17.64|17.56|17.62|17.54|17.65|17.57|17.62|17.54|22
1764951450000|2025-12-05 16:17:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764951460000|2025-12-05 16:17:40|||||||||14
1764951470000|2025-12-05 16:17:50|||||||||19
1764951490000|2025-12-05 16:18:10|||||||||1
1764951500000|2025-12-05 16:18:20|||||||||2
1764951510000|2025-12-05 16:18:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1764951550000|2025-12-05 16:19:10|||||||||17
1764951570000|2025-12-05 16:19:30|||||||||1
1764951590000|2025-12-05 16:19:50|||||||||10
1764951600000|2025-12-05 16:20:00|||||||||7
1764951610000|2025-12-05 16:20:10|||||||||1
1764951620000|2025-12-05 16:20:20|||||||||12
1764951630000|2025-12-05 16:20:30|||||||||10
1764951640000|2025-12-05 16:20:40|||||||||1
1764951670000|2025-12-05 16:21:10|||||||||3
1764951680000|2025-12-05 16:21:20|||||||||14
1764951710000|2025-12-05 16:21:50|||||||||13
1764951730000|2025-12-05 16:22:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|217
1764951740000|2025-12-05 16:22:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1764951760000|2025-12-05 16:22:40|||||||||1
1764951770000|2025-12-05 16:22:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|18
1764951810000|2025-12-05 16:23:30|||||||||14
1764951820000|2025-12-05 16:23:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|98
1764951840000|2025-12-05 16:24:00|17.57|17.49|17.59|17.51|17.59|17.51|17.55|17.47|0
1764951850000|2025-12-05 16:24:10|||||||||1
1764951870000|2025-12-05 16:24:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1764951890000|2025-12-05 16:24:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|26
1764951900000|2025-12-05 16:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1764951910000|2025-12-05 16:25:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1764951920000|2025-12-05 16:25:20|||||||||1
1764951940000|2025-12-05 16:25:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|7
1764951960000|2025-12-05 16:26:00|||||||||5
1764951970000|2025-12-05 16:26:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|45
1764951980000|2025-12-05 16:26:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764951990000|2025-12-05 16:26:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1764952010000|2025-12-05 16:26:50|||||||||3
1764952020000|2025-12-05 16:27:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764952050000|2025-12-05 16:27:30|||||||||4
1764952080000|2025-12-05 16:28:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1764952090000|2025-12-05 16:28:10|||||||||1
1764952100000|2025-12-05 16:28:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|13
1764952110000|2025-12-05 16:28:30|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|160
1764952120000|2025-12-05 16:28:40|||||||||13
1764952130000|2025-12-05 16:28:50|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1764952140000|2025-12-05 16:29:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|231
1764952150000|2025-12-05 16:29:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1764952170000|2025-12-05 16:29:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|33
1764952180000|2025-12-05 16:29:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764952190000|2025-12-05 16:29:50|||||||||14
1764952210000|2025-12-05 16:30:10|||||||||25
1764952250000|2025-12-05 16:30:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1764952260000|2025-12-05 16:31:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|54
1764952270000|2025-12-05 16:31:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764952280000|2025-12-05 16:31:20|||||||||50
1764952340000|2025-12-05 16:32:20|||||||||2
1764952360000|2025-12-05 16:32:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|8
1764952370000|2025-12-05 16:32:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764952380000|2025-12-05 16:33:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|6
1764952390000|2025-12-05 16:33:10|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1764952460000|2025-12-05 16:34:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764952470000|2025-12-05 16:34:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764952480000|2025-12-05 16:34:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1764952490000|2025-12-05 16:34:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952500000|2025-12-05 16:35:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764952520000|2025-12-05 16:35:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1764952530000|2025-12-05 16:35:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764952540000|2025-12-05 16:35:40|17.67|17.59|17.66|17.58|17.67|17.59|17.65|17.57|0
1764952550000|2025-12-05 16:35:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1764952560000|2025-12-05 16:36:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1764952570000|2025-12-05 16:36:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764952580000|2025-12-05 16:36:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764952620000|2025-12-05 16:37:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1764952660000|2025-12-05 16:37:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952680000|2025-12-05 16:38:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764952690000|2025-12-05 16:38:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764952710000|2025-12-05 16:38:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952720000|2025-12-05 16:38:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764952740000|2025-12-05 16:39:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|4
1764952750000|2025-12-05 16:39:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952770000|2025-12-05 16:39:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1764952780000|2025-12-05 16:39:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1764952790000|2025-12-05 16:39:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952800000|2025-12-05 16:40:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764952810000|2025-12-05 16:40:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764952820000|2025-12-05 16:40:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1764952850000|2025-12-05 16:40:50|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|0
1764952860000|2025-12-05 16:41:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952880000|2025-12-05 16:41:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764952890000|2025-12-05 16:41:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952900000|2025-12-05 16:41:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764952910000|2025-12-05 16:41:50|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764952920000|2025-12-05 16:42:00|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|169
1764952930000|2025-12-05 16:42:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952960000|2025-12-05 16:42:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1764952970000|2025-12-05 16:42:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1764952980000|2025-12-05 16:43:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764953010000|2025-12-05 16:43:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|113
1764953020000|2025-12-05 16:43:40|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1764953030000|2025-12-05 16:43:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1764953040000|2025-12-05 16:44:00|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1764953060000|2025-12-05 16:44:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1764953100000|2025-12-05 16:45:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|1
1764953110000|2025-12-05 16:45:10|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1764953120000|2025-12-05 16:45:20|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|0
1764953240000|2025-12-05 16:47:20|17.65|17.57|17.66|17.58|17.67|17.59|17.65|17.57|6
1764953250000|2025-12-05 16:47:30|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|0
1764953310000|2025-12-05 16:48:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|18
1764953320000|2025-12-05 16:48:40|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1764953370000|2025-12-05 16:49:30|||||||||3
1764953390000|2025-12-05 16:49:50|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|5
1764953410000|2025-12-05 16:50:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1764953420000|2025-12-05 16:50:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764953440000|2025-12-05 16:50:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764953450000|2025-12-05 16:50:50|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|5
1764953460000|2025-12-05 16:51:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|1
1764953470000|2025-12-05 16:51:10|17.64|17.56|17.63|17.55|17.64|17.56|17.62|17.54|0
1764953480000|2025-12-05 16:51:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764953490000|2025-12-05 16:51:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1764953500000|2025-12-05 16:51:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1764953510000|2025-12-05 16:51:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764953560000|2025-12-05 16:52:40|17.59|17.51|17.57|17.49|17.6|17.52|17.57|17.49|18
1764953570000|2025-12-05 16:52:50|17.59|17.51|17.6|17.52|17.6|17.52|17.57|17.49|0
1764953600000|2025-12-05 16:53:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|33
1764953810000|2025-12-05 16:56:50|||||||||22
1764953900000|2025-12-05 16:58:20|||||||||1
1764953990000|2025-12-05 16:59:50|||||||||18
1764954000000|2025-12-05 17:00:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1764954040000|2025-12-05 17:00:40|||||||||50
1764954080000|2025-12-05 17:01:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954100000|2025-12-05 17:01:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764954120000|2025-12-05 17:02:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1764954130000|2025-12-05 17:02:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954140000|2025-12-05 17:02:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764954200000|2025-12-05 17:03:20|17.58|17.5|17.6|17.52|17.6|17.52|17.57|17.49|22
1764954220000|2025-12-05 17:03:40|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1764954290000|2025-12-05 17:04:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1764954320000|2025-12-05 17:05:20|||||||||2
1764954360000|2025-12-05 17:06:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|13
1764954370000|2025-12-05 17:06:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764954380000|2025-12-05 17:06:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954390000|2025-12-05 17:06:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764954400000|2025-12-05 17:06:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954410000|2025-12-05 17:06:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764954420000|2025-12-05 17:07:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954470000|2025-12-05 17:07:50|||||||||1
1764954480000|2025-12-05 17:08:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|7
1764954580000|2025-12-05 17:09:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1764954610000|2025-12-05 17:10:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1764954650000|2025-12-05 17:10:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954670000|2025-12-05 17:11:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|2
1764954690000|2025-12-05 17:11:30|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1764954700000|2025-12-05 17:11:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954710000|2025-12-05 17:11:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1764954720000|2025-12-05 17:12:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764954860000|2025-12-05 17:14:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764954870000|2025-12-05 17:14:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1764955030000|2025-12-05 17:17:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764955080000|2025-12-05 17:18:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|5
1764955100000|2025-12-05 17:18:20|17.58|17.5|17.57|17.49|17.59|17.51|17.57|17.49|0
1764955110000|2025-12-05 17:18:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764955120000|2025-12-05 17:18:40|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1764955130000|2025-12-05 17:18:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764955340000|2025-12-05 17:22:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|7
1764955350000|2025-12-05 17:22:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|10
1764955410000|2025-12-05 17:23:30|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1764955420000|2025-12-05 17:23:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764955430000|2025-12-05 17:23:50|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1764955440000|2025-12-05 17:24:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764955450000|2025-12-05 17:24:10|17.58|17.5|17.57|17.49|17.59|17.51|17.57|17.49|0
1764955880000|2025-12-05 17:31:20|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1764955890000|2025-12-05 17:31:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764955910000|2025-12-05 17:31:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|4
1764955920000|2025-12-05 17:32:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1764955960000|2025-12-05 17:32:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764956040000|2025-12-05 17:34:00|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|1
1764956050000|2025-12-05 17:34:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764956080000|2025-12-05 17:34:40|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764956090000|2025-12-05 17:34:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764956160000|2025-12-05 17:36:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1764956220000|2025-12-05 17:37:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1764956240000|2025-12-05 17:37:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1764956290000|2025-12-05 17:38:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|2
1764956310000|2025-12-05 17:38:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764956340000|2025-12-05 17:39:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1764956350000|2025-12-05 17:39:10|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1764956360000|2025-12-05 17:39:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764956370000|2025-12-05 17:39:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764956390000|2025-12-05 17:39:50|||||||||1
1764956430000|2025-12-05 17:40:30|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|4
1764956460000|2025-12-05 17:41:00|||||||||15
1764956470000|2025-12-05 17:41:10|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1764956480000|2025-12-05 17:41:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|8
1764956490000|2025-12-05 17:41:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764956530000|2025-12-05 17:42:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764956550000|2025-12-05 17:42:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1764956580000|2025-12-05 17:43:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1764956590000|2025-12-05 17:43:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1764956610000|2025-12-05 17:43:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764956780000|2025-12-05 17:46:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1764956800000|2025-12-05 17:46:40|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|6
1764956820000|2025-12-05 17:47:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764957030000|2025-12-05 17:50:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1764957060000|2025-12-05 17:51:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1764957090000|2025-12-05 17:51:30|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|152
1764957220000|2025-12-05 17:53:40|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|179
1764957300000|2025-12-05 17:55:00|||||||||5
1764957370000|2025-12-05 17:56:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764957490000|2025-12-05 17:58:10|||||||||1
1764957590000|2025-12-05 17:59:50|||||||||2
1764957790000|2025-12-05 18:03:10|||||||||1
1764957940000|2025-12-05 18:05:40|||||||||6
1764958200000|2025-12-05 18:10:00|||||||||6
1764958370000|2025-12-05 18:12:50|||||||||2
1764958420000|2025-12-05 18:13:40|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1764958440000|2025-12-05 18:14:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764958450000|2025-12-05 18:14:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764958500000|2025-12-05 18:15:00|||||||||13
1764958520000|2025-12-05 18:15:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764958640000|2025-12-05 18:17:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|100
1764958850000|2025-12-05 18:20:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764958860000|2025-12-05 18:21:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1764958870000|2025-12-05 18:21:10|17.49|17.41|17.49|17.41|17.49|17.41|17.47|17.39|0
1764958880000|2025-12-05 18:21:20|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1764958920000|2025-12-05 18:22:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1764958930000|2025-12-05 18:22:10|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1764958940000|2025-12-05 18:22:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764959000000|2025-12-05 18:23:20|||||||||2
1764959140000|2025-12-05 18:25:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764959160000|2025-12-05 18:26:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1764959180000|2025-12-05 18:26:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1764959220000|2025-12-05 18:27:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764959240000|2025-12-05 18:27:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1764959250000|2025-12-05 18:27:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1764959270000|2025-12-05 18:27:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764959290000|2025-12-05 18:28:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764959310000|2025-12-05 18:28:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764959440000|2025-12-05 18:30:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764959470000|2025-12-05 18:31:10|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1764959480000|2025-12-05 18:31:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764959490000|2025-12-05 18:31:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1764959600000|2025-12-05 18:33:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764959620000|2025-12-05 18:33:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764959680000|2025-12-05 18:34:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764959750000|2025-12-05 18:35:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764959770000|2025-12-05 18:36:10|||||||||5
1764959780000|2025-12-05 18:36:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764959790000|2025-12-05 18:36:30|||||||||5
1764959900000|2025-12-05 18:38:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764959940000|2025-12-05 18:39:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764960020000|2025-12-05 18:40:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764960040000|2025-12-05 18:40:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|56
1764960810000|2025-12-05 18:53:30|||||||||1
1764961110000|2025-12-05 18:58:30|||||||||1
1764962010000|2025-12-05 19:13:30|||||||||20
1764962200000|2025-12-05 19:16:40|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|31
1764962280000|2025-12-05 19:18:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764962290000|2025-12-05 19:18:10|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|0
1764962300000|2025-12-05 19:18:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|6
1764962380000|2025-12-05 19:19:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764962400000|2025-12-05 19:20:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764962420000|2025-12-05 19:20:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|6
1764962470000|2025-12-05 19:21:10|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1764962490000|2025-12-05 19:21:30|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1764962510000|2025-12-05 19:21:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764962520000|2025-12-05 19:22:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764962550000|2025-12-05 19:22:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764962560000|2025-12-05 19:22:40|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764962570000|2025-12-05 19:22:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764962590000|2025-12-05 19:23:10|||||||||5
1764962820000|2025-12-05 19:27:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1764962890000|2025-12-05 19:28:10|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|0
1764962900000|2025-12-05 19:28:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764962910000|2025-12-05 19:28:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764962930000|2025-12-05 19:28:50|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|0
1764963210000|2025-12-05 19:33:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764963280000|2025-12-05 19:34:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764963420000|2025-12-05 19:37:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764963460000|2025-12-05 19:37:40|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1764964090000|2025-12-05 19:48:10|||||||||1
1764964180000|2025-12-05 19:49:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1764964200000|2025-12-05 19:50:00|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1764964380000|2025-12-05 19:53:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764964390000|2025-12-05 19:53:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764964620000|2025-12-05 19:57:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764964650000|2025-12-05 19:57:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764964850000|2025-12-05 20:00:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764964860000|2025-12-05 20:01:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764965320000|2025-12-05 20:08:40|||||||||2
1764965340000|2025-12-05 20:09:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764965370000|2025-12-05 20:09:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764965440000|2025-12-05 20:10:40|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764965530000|2025-12-05 20:12:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764965540000|2025-12-05 20:12:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764965570000|2025-12-05 20:12:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764965580000|2025-12-05 20:13:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764965750000|2025-12-05 20:15:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764965760000|2025-12-05 20:16:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764965860000|2025-12-05 20:17:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764965870000|2025-12-05 20:17:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764966200000|2025-12-05 20:23:20|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1764966550000|2025-12-05 20:29:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764966690000|2025-12-05 20:31:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|10
1764966760000|2025-12-05 20:32:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|6
1764966810000|2025-12-05 20:33:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764966880000|2025-12-05 20:34:40|||||||||10
1764966900000|2025-12-05 20:35:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1764966910000|2025-12-05 20:35:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764966920000|2025-12-05 20:35:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764966930000|2025-12-05 20:35:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764967010000|2025-12-05 20:36:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764967020000|2025-12-05 20:37:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1764967030000|2025-12-05 20:37:10|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1764967150000|2025-12-05 20:39:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764967160000|2025-12-05 20:39:20|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1764967290000|2025-12-05 20:41:30|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764967360000|2025-12-05 20:42:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1764967440000|2025-12-05 20:44:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1764967550000|2025-12-05 20:45:50|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|27
1764967570000|2025-12-05 20:46:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764967590000|2025-12-05 20:46:30|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1764967620000|2025-12-05 20:47:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764967650000|2025-12-05 20:47:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764967670000|2025-12-05 20:47:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764967760000|2025-12-05 20:49:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764967800000|2025-12-05 20:50:00|17.51|17.43|17.5|17.42|17.52|17.44|17.5|17.42|10
1764967810000|2025-12-05 20:50:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764967820000|2025-12-05 20:50:20|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1764967840000|2025-12-05 20:50:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1764967970000|2025-12-05 20:52:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1764967990000|2025-12-05 20:53:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764968010000|2025-12-05 20:53:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764968030000|2025-12-05 20:53:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1764968070000|2025-12-05 20:54:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764968080000|2025-12-05 20:54:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1764968090000|2025-12-05 20:54:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1764968100000|2025-12-05 20:55:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1764968140000|2025-12-05 20:55:40|||||||||8
1764968200000|2025-12-05 20:56:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|50
1764968290000|2025-12-05 20:58:10|||||||||1
1764968380000|2025-12-05 20:59:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|28
1764968390000|2025-12-05 20:59:50|||||||||4
1765152900000|2025-12-08 00:15:00|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1765153200000|2025-12-08 00:20:00|17.87|17.57|17.86|17.56|17.87|17.57|17.86|17.56|0
1765153270000|2025-12-08 00:21:10|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1765153450000|2025-12-08 00:24:10|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1765153740000|2025-12-08 00:29:00|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1765154050000|2025-12-08 00:34:10|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1765155190000|2025-12-08 00:53:10|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1765155720000|2025-12-08 01:02:00|17.81|17.56|17.82|17.52|17.82|17.56|17.81|17.52|0
1765156530000|2025-12-08 01:15:30|17.83|17.53|17.84|17.54|17.84|17.54|17.83|17.53|0
1765156560000|2025-12-08 01:16:00|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1765156600000|2025-12-08 01:16:40|17.83|17.53|17.84|17.54|17.84|17.54|17.83|17.53|0
1765157820000|2025-12-08 01:37:00|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1765158540000|2025-12-08 01:49:00|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1765164330000|2025-12-08 03:25:30|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1765165540000|2025-12-08 03:45:40|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|0
1765166490000|2025-12-08 04:01:30|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1765169600000|2025-12-08 04:53:20|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1765169610000|2025-12-08 04:53:30|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1765169750000|2025-12-08 04:55:50|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1765169920000|2025-12-08 04:58:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1765170190000|2025-12-08 05:03:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765170240000|2025-12-08 05:04:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765170320000|2025-12-08 05:05:20|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1765170470000|2025-12-08 05:07:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765170600000|2025-12-08 05:10:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1765170610000|2025-12-08 05:10:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765171240000|2025-12-08 05:20:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765171310000|2025-12-08 05:21:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765171410000|2025-12-08 05:23:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765171750000|2025-12-08 05:29:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765172090000|2025-12-08 05:34:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765172140000|2025-12-08 05:35:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765172150000|2025-12-08 05:35:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765172270000|2025-12-08 05:37:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765172510000|2025-12-08 05:41:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765172790000|2025-12-08 05:46:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765172820000|2025-12-08 05:47:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765172960000|2025-12-08 05:49:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1765173160000|2025-12-08 05:52:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765173360000|2025-12-08 05:56:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765173620000|2025-12-08 06:00:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765173770000|2025-12-08 06:02:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765173930000|2025-12-08 06:05:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1765174070000|2025-12-08 06:07:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765174440000|2025-12-08 06:14:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765174960000|2025-12-08 06:22:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765175250000|2025-12-08 06:27:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765176910000|2025-12-08 06:55:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765176950000|2025-12-08 06:55:50|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1765176960000|2025-12-08 06:56:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765176970000|2025-12-08 06:56:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765177070000|2025-12-08 06:57:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765177140000|2025-12-08 06:59:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765177500000|2025-12-08 07:05:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1765177570000|2025-12-08 07:06:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1765177690000|2025-12-08 07:08:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765177750000|2025-12-08 07:09:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765177780000|2025-12-08 07:09:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765177790000|2025-12-08 07:09:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765177910000|2025-12-08 07:11:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765178030000|2025-12-08 07:13:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765178180000|2025-12-08 07:16:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765178220000|2025-12-08 07:17:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765178280000|2025-12-08 07:18:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765178490000|2025-12-08 07:21:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765178840000|2025-12-08 07:27:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765179020000|2025-12-08 07:30:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|5
1765179230000|2025-12-08 07:33:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1765179240000|2025-12-08 07:34:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765179260000|2025-12-08 07:34:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765179280000|2025-12-08 07:34:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765179620000|2025-12-08 07:40:20|||||||||6
1765180090000|2025-12-08 07:48:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1765180110000|2025-12-08 07:48:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765180200000|2025-12-08 07:50:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1765180240000|2025-12-08 07:50:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765180250000|2025-12-08 07:50:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765180280000|2025-12-08 07:51:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765180330000|2025-12-08 07:52:10|||||||||1
1765180350000|2025-12-08 07:52:30|17.79|17.71|17.8|17.72|17.8|17.72|17.77|17.69|0
1765180360000|2025-12-08 07:52:40|17.79|17.71|17.8|17.72|17.8|17.72|17.77|17.69|0
1765180370000|2025-12-08 07:52:50|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1765180380000|2025-12-08 07:53:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1765180390000|2025-12-08 07:53:10|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1765180410000|2025-12-08 07:53:30|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1765180680000|2025-12-08 07:58:00|||||||||1
1765180800000|2025-12-08 08:00:00|||||||||1
1765180830000|2025-12-08 08:00:30|||||||||53
1765180840000|2025-12-08 08:00:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|11
1765180870000|2025-12-08 08:01:10|||||||||1
1765180880000|2025-12-08 08:01:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765180940000|2025-12-08 08:02:20|||||||||1
1765180970000|2025-12-08 08:02:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|71
1765181040000|2025-12-08 08:04:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765181050000|2025-12-08 08:04:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765181090000|2025-12-08 08:04:50|||||||||1
1765181160000|2025-12-08 08:06:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|85
1765181170000|2025-12-08 08:06:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765181190000|2025-12-08 08:06:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765181210000|2025-12-08 08:06:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1765181220000|2025-12-08 08:07:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|25
1765181230000|2025-12-08 08:07:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1765181600000|2025-12-08 08:13:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765181620000|2025-12-08 08:13:40|||||||||1
1765181630000|2025-12-08 08:13:50|||||||||10
1765181780000|2025-12-08 08:16:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|16
1765182000000|2025-12-08 08:20:00|||||||||10
1765182010000|2025-12-08 08:20:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|55
1765182020000|2025-12-08 08:20:20|||||||||1
1765182220000|2025-12-08 08:23:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1765182230000|2025-12-08 08:23:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|4
1765182350000|2025-12-08 08:25:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765182360000|2025-12-08 08:26:00|||||||||20
1765182430000|2025-12-08 08:27:10|||||||||2
1765182580000|2025-12-08 08:29:40|||||||||1
1765182780000|2025-12-08 08:33:00|||||||||1
1765182820000|2025-12-08 08:33:40|||||||||1
1765182880000|2025-12-08 08:34:40|||||||||3
1765182940000|2025-12-08 08:35:40|||||||||1
1765183010000|2025-12-08 08:36:50|||||||||4
1765183190000|2025-12-08 08:39:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|45
1765183210000|2025-12-08 08:40:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|9
1765183450000|2025-12-08 08:44:10|||||||||20
1765183460000|2025-12-08 08:44:20|||||||||4
1765183670000|2025-12-08 08:47:50|||||||||3
1765183800000|2025-12-08 08:50:00|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|226
1765183830000|2025-12-08 08:50:30|||||||||1
1765183860000|2025-12-08 08:51:00|||||||||3
1765183870000|2025-12-08 08:51:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|8
1765183880000|2025-12-08 08:51:20|||||||||3
1765183900000|2025-12-08 08:51:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|10
1765183990000|2025-12-08 08:53:10|||||||||1
1765184070000|2025-12-08 08:54:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|97
1765184100000|2025-12-08 08:55:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1765184130000|2025-12-08 08:55:30|||||||||9
1765184150000|2025-12-08 08:55:50|||||||||1
1765184210000|2025-12-08 08:56:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|54
1765184240000|2025-12-08 08:57:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765184250000|2025-12-08 08:57:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765184260000|2025-12-08 08:57:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1765184270000|2025-12-08 08:57:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765184590000|2025-12-08 09:03:10|||||||||1
1765184600000|2025-12-08 09:03:20|||||||||4
1765184630000|2025-12-08 09:03:50|||||||||3
1765184660000|2025-12-08 09:04:20|||||||||1
1765184700000|2025-12-08 09:05:00|||||||||7
1765184720000|2025-12-08 09:05:20|||||||||6
1765184760000|2025-12-08 09:06:00|||||||||4
1765184770000|2025-12-08 09:06:10|||||||||11
1765184790000|2025-12-08 09:06:30|||||||||8
1765184870000|2025-12-08 09:07:50|||||||||9
1765184910000|2025-12-08 09:08:30|||||||||1
1765184960000|2025-12-08 09:09:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|7
1765185000000|2025-12-08 09:10:00|||||||||1
1765185040000|2025-12-08 09:10:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|11
1765185050000|2025-12-08 09:10:50|||||||||1
1765185180000|2025-12-08 09:13:00|||||||||3
1765185340000|2025-12-08 09:15:40|||||||||1
1765185400000|2025-12-08 09:16:40|||||||||1
1765185420000|2025-12-08 09:17:00|||||||||3
1765185450000|2025-12-08 09:17:30|||||||||1
1765185470000|2025-12-08 09:17:50|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|134
1765185580000|2025-12-08 09:19:40|||||||||15
1765185690000|2025-12-08 09:21:30|||||||||4
1765185870000|2025-12-08 09:24:30|||||||||1
1765185910000|2025-12-08 09:25:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765185930000|2025-12-08 09:25:30|||||||||1
1765186000000|2025-12-08 09:26:40|||||||||1
1765186010000|2025-12-08 09:26:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765186030000|2025-12-08 09:27:10|||||||||3
1765186040000|2025-12-08 09:27:20|||||||||1
1765186060000|2025-12-08 09:27:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765186090000|2025-12-08 09:28:10|||||||||1
1765186110000|2025-12-08 09:28:30|||||||||58
1765186140000|2025-12-08 09:29:00|||||||||2
1765186150000|2025-12-08 09:29:10|||||||||1
1765186220000|2025-12-08 09:30:20|||||||||12
1765186230000|2025-12-08 09:30:30|||||||||8
1765186240000|2025-12-08 09:30:40|||||||||3
1765186290000|2025-12-08 09:31:30|||||||||1
1765186330000|2025-12-08 09:32:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|382
1765186400000|2025-12-08 09:33:20|||||||||1
1765186460000|2025-12-08 09:34:20|||||||||1
1765186480000|2025-12-08 09:34:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765186490000|2025-12-08 09:34:50|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1765186520000|2025-12-08 09:35:20|||||||||1
1765186550000|2025-12-08 09:35:50|||||||||9
1765186730000|2025-12-08 09:38:50|||||||||1
1765186790000|2025-12-08 09:39:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765186860000|2025-12-08 09:41:00|||||||||9
1765186880000|2025-12-08 09:41:20|||||||||1
1765186920000|2025-12-08 09:42:00|||||||||1
1765186990000|2025-12-08 09:43:10|||||||||3
1765187020000|2025-12-08 09:43:40|||||||||1
1765187090000|2025-12-08 09:44:50|||||||||1
1765187180000|2025-12-08 09:46:20|||||||||1
1765187190000|2025-12-08 09:46:30|||||||||8
1765187220000|2025-12-08 09:47:00|||||||||1
1765187280000|2025-12-08 09:48:00|||||||||1
1765187320000|2025-12-08 09:48:40|||||||||9
1765187380000|2025-12-08 09:49:40|||||||||1
1765187390000|2025-12-08 09:49:50|||||||||1
1765187440000|2025-12-08 09:50:40|||||||||9
1765187550000|2025-12-08 09:52:30|||||||||8
1765187570000|2025-12-08 09:52:50|||||||||2
1765187600000|2025-12-08 09:53:20|||||||||3
1765187660000|2025-12-08 09:54:20|||||||||1
1765187720000|2025-12-08 09:55:20|||||||||8
1765187750000|2025-12-08 09:55:50|||||||||1
1765187800000|2025-12-08 09:56:40|||||||||1
1765187820000|2025-12-08 09:57:00|||||||||2
1765187870000|2025-12-08 09:57:50|||||||||1
1765187940000|2025-12-08 09:59:00|||||||||2
1765187960000|2025-12-08 09:59:20|||||||||9
1765187980000|2025-12-08 09:59:40|||||||||1
1765188000000|2025-12-08 10:00:00|||||||||9
1765188040000|2025-12-08 10:00:40|||||||||1
1765188080000|2025-12-08 10:01:20|||||||||1
1765188090000|2025-12-08 10:01:30|||||||||1
1765188140000|2025-12-08 10:02:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|22
1765188180000|2025-12-08 10:03:00|||||||||1
1765188190000|2025-12-08 10:03:10|||||||||1
1765188210000|2025-12-08 10:03:30|||||||||2
1765188240000|2025-12-08 10:04:00|||||||||6
1765188250000|2025-12-08 10:04:10|||||||||2
1765188260000|2025-12-08 10:04:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|287
1765188280000|2025-12-08 10:04:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1765188290000|2025-12-08 10:04:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765188310000|2025-12-08 10:05:10|||||||||2
1765188470000|2025-12-08 10:07:50|||||||||1
1765188550000|2025-12-08 10:09:10|||||||||2
1765188590000|2025-12-08 10:09:50|||||||||9
1765188610000|2025-12-08 10:10:10|||||||||1
1765188760000|2025-12-08 10:12:40|||||||||8
1765188890000|2025-12-08 10:14:50|||||||||1
1765188900000|2025-12-08 10:15:00|||||||||9
1765188910000|2025-12-08 10:15:10|||||||||8
1765188940000|2025-12-08 10:15:40|||||||||9
1765188980000|2025-12-08 10:16:20|||||||||1
1765189080000|2025-12-08 10:18:00|||||||||3
1765189110000|2025-12-08 10:18:30|||||||||9
1765189120000|2025-12-08 10:18:40|||||||||1
1765189160000|2025-12-08 10:19:20|||||||||1
1765189220000|2025-12-08 10:20:20|||||||||8
1765189230000|2025-12-08 10:20:30|||||||||1
1765189320000|2025-12-08 10:22:00|||||||||1
1765189370000|2025-12-08 10:22:50|||||||||1
1765189380000|2025-12-08 10:23:00|||||||||8
1765189450000|2025-12-08 10:24:10|||||||||9
1765189490000|2025-12-08 10:24:50|||||||||1
1765189530000|2025-12-08 10:25:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|14
1765189540000|2025-12-08 10:25:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1765189560000|2025-12-08 10:26:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|149
1765189630000|2025-12-08 10:27:10|||||||||1
1765189690000|2025-12-08 10:28:10|||||||||2
1765189740000|2025-12-08 10:29:00|||||||||3
1765189760000|2025-12-08 10:29:20|||||||||1
1765189770000|2025-12-08 10:29:30|||||||||1
1765189820000|2025-12-08 10:30:20|||||||||1
1765189830000|2025-12-08 10:30:30|||||||||9
1765189880000|2025-12-08 10:31:20|||||||||28
1765189900000|2025-12-08 10:31:40|||||||||2
1765189980000|2025-12-08 10:33:00|||||||||3
1765190010000|2025-12-08 10:33:30|||||||||8
1765190100000|2025-12-08 10:35:00|||||||||2
1765190200000|2025-12-08 10:36:40|||||||||11
1765190210000|2025-12-08 10:36:50|||||||||2
1765190220000|2025-12-08 10:37:00|||||||||16
1765190280000|2025-12-08 10:38:00|||||||||1
1765190350000|2025-12-08 10:39:10|||||||||9
1765190390000|2025-12-08 10:39:50|||||||||9
1765190550000|2025-12-08 10:42:30|||||||||1
1765190560000|2025-12-08 10:42:40|||||||||9
1765190630000|2025-12-08 10:43:50|||||||||1
1765190680000|2025-12-08 10:44:40|||||||||1
1765190710000|2025-12-08 10:45:10|||||||||3
1765190790000|2025-12-08 10:46:30|||||||||1
1765190860000|2025-12-08 10:47:40|||||||||3
1765190870000|2025-12-08 10:47:50|||||||||9
1765190890000|2025-12-08 10:48:10|||||||||1
1765190910000|2025-12-08 10:48:30|||||||||1
1765190930000|2025-12-08 10:48:50|||||||||1
1765190960000|2025-12-08 10:49:20|||||||||9
1765191040000|2025-12-08 10:50:40|||||||||1
1765191140000|2025-12-08 10:52:20|||||||||2
1765191160000|2025-12-08 10:52:40|||||||||1
1765191270000|2025-12-08 10:54:30|||||||||10
1765191280000|2025-12-08 10:54:40|||||||||3
1765191300000|2025-12-08 10:55:00|||||||||9
1765191370000|2025-12-08 10:56:10|||||||||2
1765191380000|2025-12-08 10:56:20|||||||||1
1765191450000|2025-12-08 10:57:30|||||||||1
1765191480000|2025-12-08 10:58:00|||||||||5
1765191500000|2025-12-08 10:58:20|||||||||2
1765191560000|2025-12-08 10:59:20|||||||||9
1765191580000|2025-12-08 10:59:40|||||||||3
1765191620000|2025-12-08 11:00:20|||||||||9
1765191630000|2025-12-08 11:00:30|||||||||9
1765191670000|2025-12-08 11:01:10|||||||||1
1765191720000|2025-12-08 11:02:00|||||||||2
1765191730000|2025-12-08 11:02:10|||||||||1
1765191780000|2025-12-08 11:03:00|||||||||1
1765191840000|2025-12-08 11:04:00|||||||||1
1765191850000|2025-12-08 11:04:10|||||||||1
1765191860000|2025-12-08 11:04:20|||||||||1
1765191880000|2025-12-08 11:04:40|||||||||9
1765191910000|2025-12-08 11:05:10|||||||||9
1765191950000|2025-12-08 11:05:50|||||||||1
1765191980000|2025-12-08 11:06:20|||||||||13
1765192030000|2025-12-08 11:07:10|||||||||1
1765192080000|2025-12-08 11:08:00|||||||||3
1765192200000|2025-12-08 11:10:00|||||||||2
1765192260000|2025-12-08 11:11:00|||||||||9
1765192310000|2025-12-08 11:11:50|||||||||1
1765192320000|2025-12-08 11:12:00|||||||||1
1765192330000|2025-12-08 11:12:10|||||||||3
1765192430000|2025-12-08 11:13:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|145
1765192460000|2025-12-08 11:14:20|||||||||1
1765192470000|2025-12-08 11:14:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765192550000|2025-12-08 11:15:50|||||||||9
1765192740000|2025-12-08 11:19:00|||||||||1
1765192810000|2025-12-08 11:20:10|||||||||10
1765192940000|2025-12-08 11:22:20|||||||||2
1765193090000|2025-12-08 11:24:50|||||||||1
1765193130000|2025-12-08 11:25:30|||||||||1
1765193190000|2025-12-08 11:26:30|||||||||11
1765193230000|2025-12-08 11:27:10|||||||||8
1765193260000|2025-12-08 11:27:40|||||||||1
1765193330000|2025-12-08 11:28:50|||||||||2
1765193340000|2025-12-08 11:29:00|||||||||2
1765193360000|2025-12-08 11:29:20|||||||||2
1765193410000|2025-12-08 11:30:10|||||||||8
1765193420000|2025-12-08 11:30:20|||||||||1
1765193540000|2025-12-08 11:32:20|||||||||1
1765193560000|2025-12-08 11:32:40|||||||||1
1765193580000|2025-12-08 11:33:00|||||||||10
1765193700000|2025-12-08 11:35:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|22
1765193720000|2025-12-08 11:35:20|||||||||1
1765193730000|2025-12-08 11:35:30|||||||||2
1765193840000|2025-12-08 11:37:20|||||||||4
1765193850000|2025-12-08 11:37:30|||||||||1
1765193940000|2025-12-08 11:39:00|||||||||3
1765193960000|2025-12-08 11:39:20|||||||||9
1765194000000|2025-12-08 11:40:00|||||||||1
1765194020000|2025-12-08 11:40:20|||||||||9
1765194070000|2025-12-08 11:41:10|||||||||1
1765194140000|2025-12-08 11:42:20|||||||||1
1765194150000|2025-12-08 11:42:30|||||||||1
1765194280000|2025-12-08 11:44:40|||||||||1
1765194300000|2025-12-08 11:45:00|||||||||5
1765194310000|2025-12-08 11:45:10|||||||||10
1765194340000|2025-12-08 11:45:40|||||||||95
1765194350000|2025-12-08 11:45:50|||||||||2
1765194380000|2025-12-08 11:46:20|||||||||12
1765194390000|2025-12-08 11:46:30|||||||||1
1765194550000|2025-12-08 11:49:10|||||||||3
1765194630000|2025-12-08 11:50:30|||||||||1
1765194640000|2025-12-08 11:50:40|||||||||9
1765194770000|2025-12-08 11:52:50|||||||||1
1765194880000|2025-12-08 11:54:40|||||||||1
1765194900000|2025-12-08 11:55:00|||||||||1
1765194930000|2025-12-08 11:55:30|||||||||1
1765195130000|2025-12-08 11:58:50|||||||||1
1765195160000|2025-12-08 11:59:20|||||||||23
1765195210000|2025-12-08 12:00:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1765195220000|2025-12-08 12:00:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|5
1765195240000|2025-12-08 12:00:40|||||||||6
1765195320000|2025-12-08 12:02:00|||||||||3
1765195330000|2025-12-08 12:02:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765195350000|2025-12-08 12:02:30|||||||||1
1765195360000|2025-12-08 12:02:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765195370000|2025-12-08 12:02:50|||||||||8
1765195380000|2025-12-08 12:03:00|||||||||2
1765195410000|2025-12-08 12:03:30|||||||||6
1765195480000|2025-12-08 12:04:40|||||||||9
1765195540000|2025-12-08 12:05:40|||||||||3
1765195710000|2025-12-08 12:08:30|||||||||9
1765195790000|2025-12-08 12:09:50|||||||||7
1765195910000|2025-12-08 12:11:50|||||||||1
1765195990000|2025-12-08 12:13:10|||||||||1
1765196100000|2025-12-08 12:15:00|||||||||1
1765196150000|2025-12-08 12:15:50|||||||||2
1765196240000|2025-12-08 12:17:20|||||||||1
1765196270000|2025-12-08 12:17:50|||||||||1
1765196290000|2025-12-08 12:18:10|||||||||9
1765196320000|2025-12-08 12:18:40|||||||||10
1765196470000|2025-12-08 12:21:10|||||||||1
1765196520000|2025-12-08 12:22:00|||||||||2
1765196660000|2025-12-08 12:24:20|||||||||1
1765196740000|2025-12-08 12:25:40|||||||||9
1765196760000|2025-12-08 12:26:00|||||||||12
1765196850000|2025-12-08 12:27:30|||||||||1
1765196960000|2025-12-08 12:29:20|||||||||1
1765197020000|2025-12-08 12:30:20|||||||||1
1765197040000|2025-12-08 12:30:40|||||||||151
1765197050000|2025-12-08 12:30:50|||||||||5
1765197090000|2025-12-08 12:31:30|||||||||9
1765197100000|2025-12-08 12:31:40|||||||||50
1765197140000|2025-12-08 12:32:20|||||||||1
1765197170000|2025-12-08 12:32:50|||||||||8
1765197190000|2025-12-08 12:33:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|50
1765197200000|2025-12-08 12:33:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765197210000|2025-12-08 12:33:30|||||||||1
1765197240000|2025-12-08 12:34:00|||||||||1
1765197350000|2025-12-08 12:35:50|||||||||1
1765197360000|2025-12-08 12:36:00|||||||||2
1765197370000|2025-12-08 12:36:10|||||||||1
1765197430000|2025-12-08 12:37:10|||||||||1
1765197490000|2025-12-08 12:38:10|||||||||1
1765197520000|2025-12-08 12:38:40|||||||||9
1765197550000|2025-12-08 12:39:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765197590000|2025-12-08 12:39:50|||||||||2
1765197610000|2025-12-08 12:40:10|||||||||1
1765197670000|2025-12-08 12:41:10|||||||||1
1765197720000|2025-12-08 12:42:00|||||||||44
1765197750000|2025-12-08 12:42:30|||||||||49
1765197760000|2025-12-08 12:42:40|||||||||9
1765197780000|2025-12-08 12:43:00|||||||||1
1765197810000|2025-12-08 12:43:30|||||||||1
1765197830000|2025-12-08 12:43:50|||||||||5
1765197890000|2025-12-08 12:44:50|||||||||191
1765197960000|2025-12-08 12:46:00|||||||||11
1765197990000|2025-12-08 12:46:30|||||||||1
1765198000000|2025-12-08 12:46:40|||||||||1
1765198180000|2025-12-08 12:49:40|||||||||1
1765198210000|2025-12-08 12:50:10|||||||||9
1765198320000|2025-12-08 12:52:00|||||||||23
1765198350000|2025-12-08 12:52:30|||||||||1
1765198430000|2025-12-08 12:53:50|||||||||6
1765198530000|2025-12-08 12:55:30|||||||||1
1765198600000|2025-12-08 12:56:40|||||||||4
1765198680000|2025-12-08 12:58:00|||||||||1
1765198720000|2025-12-08 12:58:40|||||||||9
1765198780000|2025-12-08 12:59:40|||||||||1
1765198830000|2025-12-08 13:00:30|||||||||1
1765198890000|2025-12-08 13:01:30|||||||||1
1765198980000|2025-12-08 13:03:00|||||||||1
1765199000000|2025-12-08 13:03:20|||||||||1
1765199010000|2025-12-08 13:03:30|||||||||8
1765199030000|2025-12-08 13:03:50|||||||||1
1765199100000|2025-12-08 13:05:00|||||||||35
1765199110000|2025-12-08 13:05:10|||||||||1
1765199130000|2025-12-08 13:05:30|||||||||1
1765199250000|2025-12-08 13:07:30|||||||||1
1765199270000|2025-12-08 13:07:50|||||||||1
1765199370000|2025-12-08 13:09:30|||||||||8
1765199400000|2025-12-08 13:10:00|||||||||1
1765199510000|2025-12-08 13:11:50|||||||||1
1765199550000|2025-12-08 13:12:30|||||||||1
1765199570000|2025-12-08 13:12:50|||||||||9
1765199680000|2025-12-08 13:14:40|||||||||2
1765199710000|2025-12-08 13:15:10|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1765199720000|2025-12-08 13:15:20|||||||||1
1765199800000|2025-12-08 13:16:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1765199870000|2025-12-08 13:17:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765199930000|2025-12-08 13:18:50|||||||||1
1765199960000|2025-12-08 13:19:20|||||||||1
1765199980000|2025-12-08 13:19:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765200020000|2025-12-08 13:20:20|||||||||9
1765200030000|2025-12-08 13:20:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765200050000|2025-12-08 13:20:50|||||||||2
1765200070000|2025-12-08 13:21:10|||||||||196
1765200080000|2025-12-08 13:21:20|||||||||40
1765200090000|2025-12-08 13:21:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|15
1765200100000|2025-12-08 13:21:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1765200120000|2025-12-08 13:22:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|20
1765200130000|2025-12-08 13:22:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|25
1765200150000|2025-12-08 13:22:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1765200170000|2025-12-08 13:22:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765200190000|2025-12-08 13:23:10|||||||||3
1765200240000|2025-12-08 13:24:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|10
1765200260000|2025-12-08 13:24:20|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|6
1765200310000|2025-12-08 13:25:10|||||||||1
1765200530000|2025-12-08 13:28:50|||||||||1
1765200540000|2025-12-08 13:29:00|||||||||4
1765200610000|2025-12-08 13:30:10|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|18
1765200630000|2025-12-08 13:30:30|||||||||8
1765200640000|2025-12-08 13:30:40|17.82|17.74|17.84|17.76|17.85|17.77|17.82|17.74|31
1765200660000|2025-12-08 13:31:00|||||||||3
1765200740000|2025-12-08 13:32:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765200750000|2025-12-08 13:32:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765200810000|2025-12-08 13:33:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765200860000|2025-12-08 13:34:20|||||||||12
1765200900000|2025-12-08 13:35:00|||||||||3
1765200920000|2025-12-08 13:35:20|||||||||1
1765200950000|2025-12-08 13:35:50|||||||||1
1765201010000|2025-12-08 13:36:50|||||||||1
1765201030000|2025-12-08 13:37:10|||||||||9
1765201070000|2025-12-08 13:37:50|||||||||9
1765201100000|2025-12-08 13:38:20|||||||||1
1765201110000|2025-12-08 13:38:30|||||||||1
1765201130000|2025-12-08 13:38:50|||||||||2
1765201170000|2025-12-08 13:39:30|||||||||1
1765201180000|2025-12-08 13:39:40|||||||||9
1765201190000|2025-12-08 13:39:50|||||||||2
1765201220000|2025-12-08 13:40:20|||||||||29
1765201280000|2025-12-08 13:41:20|||||||||1
1765201300000|2025-12-08 13:41:40|||||||||9
1765201380000|2025-12-08 13:43:00|||||||||1
1765201400000|2025-12-08 13:43:20|||||||||2
1765201410000|2025-12-08 13:43:30|||||||||1
1765201420000|2025-12-08 13:43:40|||||||||1
1765201460000|2025-12-08 13:44:20|||||||||1
1765201480000|2025-12-08 13:44:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|21
1765201490000|2025-12-08 13:44:50|||||||||4
1765201500000|2025-12-08 13:45:00|||||||||5
1765201510000|2025-12-08 13:45:10|||||||||11
1765201520000|2025-12-08 13:45:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765201530000|2025-12-08 13:45:30|||||||||1
1765201540000|2025-12-08 13:45:40|||||||||8
1765201560000|2025-12-08 13:46:00|||||||||5
1765201610000|2025-12-08 13:46:50|||||||||45
1765201620000|2025-12-08 13:47:00|||||||||3
1765201630000|2025-12-08 13:47:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|355
1765201680000|2025-12-08 13:48:00|||||||||9
1765201700000|2025-12-08 13:48:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|38
1765201710000|2025-12-08 13:48:30|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|12
1765201720000|2025-12-08 13:48:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765201730000|2025-12-08 13:48:50|||||||||9
1765201770000|2025-12-08 13:49:30|||||||||5
1765201840000|2025-12-08 13:50:40|||||||||5
1765201870000|2025-12-08 13:51:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|129
1765201880000|2025-12-08 13:51:20|||||||||2
1765201890000|2025-12-08 13:51:30|||||||||7
1765201900000|2025-12-08 13:51:40|||||||||12
1765201930000|2025-12-08 13:52:10|||||||||14
1765201950000|2025-12-08 13:52:30|||||||||5
1765201970000|2025-12-08 13:52:50|||||||||2
1765201980000|2025-12-08 13:53:00|||||||||5
1765201990000|2025-12-08 13:53:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|426
1765202000000|2025-12-08 13:53:20|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|1
1765202010000|2025-12-08 13:53:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|113
1765202020000|2025-12-08 13:53:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1765202030000|2025-12-08 13:53:50|||||||||2
1765202040000|2025-12-08 13:54:00|||||||||8
1765202050000|2025-12-08 13:54:10|||||||||5
1765202080000|2025-12-08 13:54:40|||||||||5
1765202100000|2025-12-08 13:55:00|||||||||5
1765202130000|2025-12-08 13:55:30|||||||||5
1765202150000|2025-12-08 13:55:50|||||||||5
1765202190000|2025-12-08 13:56:30|||||||||5
1765202230000|2025-12-08 13:57:10|||||||||5
1765202270000|2025-12-08 13:57:50|||||||||5
1765202290000|2025-12-08 13:58:10|||||||||25
1765202310000|2025-12-08 13:58:30|||||||||5
1765202340000|2025-12-08 13:59:00|||||||||50
1765202350000|2025-12-08 13:59:10|||||||||5
1765202380000|2025-12-08 13:59:40|||||||||10
1765202390000|2025-12-08 13:59:50|||||||||5
1765202430000|2025-12-08 14:00:30|||||||||5
1765202440000|2025-12-08 14:00:40|||||||||63
1765202470000|2025-12-08 14:01:10|||||||||5
1765202480000|2025-12-08 14:01:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1765202490000|2025-12-08 14:01:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765202500000|2025-12-08 14:01:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765202510000|2025-12-08 14:01:50|||||||||4
1765202520000|2025-12-08 14:02:00|||||||||8
1765202530000|2025-12-08 14:02:10|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|40
1765202550000|2025-12-08 14:02:30|||||||||5
1765202560000|2025-12-08 14:02:40|||||||||1
1765202580000|2025-12-08 14:03:00|||||||||1
1765202590000|2025-12-08 14:03:10|||||||||5
1765202630000|2025-12-08 14:03:50|||||||||5
1765202660000|2025-12-08 14:04:20|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|14
1765202670000|2025-12-08 14:04:30|||||||||5
1765202710000|2025-12-08 14:05:10|||||||||5
1765202750000|2025-12-08 14:05:50|||||||||5
1765202790000|2025-12-08 14:06:30|||||||||5
1765202800000|2025-12-08 14:06:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|104
1765202820000|2025-12-08 14:07:00|||||||||3
1765202840000|2025-12-08 14:07:20|||||||||9
1765202860000|2025-12-08 14:07:40|||||||||1
1765202870000|2025-12-08 14:07:50|||||||||6
1765202880000|2025-12-08 14:08:00|||||||||1
1765202910000|2025-12-08 14:08:30|||||||||16
1765202950000|2025-12-08 14:09:10|||||||||6
1765202990000|2025-12-08 14:09:50|||||||||5
1765203010000|2025-12-08 14:10:10|||||||||8
1765203020000|2025-12-08 14:10:20|||||||||1
1765203030000|2025-12-08 14:10:30|||||||||6
1765203040000|2025-12-08 14:10:40|||||||||1
1765203050000|2025-12-08 14:10:50|||||||||9
1765203060000|2025-12-08 14:11:00|||||||||2
1765203070000|2025-12-08 14:11:10|||||||||5
1765203110000|2025-12-08 14:11:50|||||||||5
1765203120000|2025-12-08 14:12:00|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|0
1765203150000|2025-12-08 14:12:30|||||||||5
1765203160000|2025-12-08 14:12:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765203190000|2025-12-08 14:13:10|||||||||5
1765203230000|2025-12-08 14:13:50|||||||||4
1765203250000|2025-12-08 14:14:10|||||||||1
1765203270000|2025-12-08 14:14:30|||||||||5
1765203310000|2025-12-08 14:15:10|||||||||35
1765203340000|2025-12-08 14:15:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|120
1765203350000|2025-12-08 14:15:50|||||||||5
1765203390000|2025-12-08 14:16:30|||||||||7
1765203400000|2025-12-08 14:16:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|26
1765203410000|2025-12-08 14:16:50|||||||||1
1765203420000|2025-12-08 14:17:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765203430000|2025-12-08 14:17:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1765203440000|2025-12-08 14:17:20|||||||||9
1765203470000|2025-12-08 14:17:50|||||||||5
1765203490000|2025-12-08 14:18:10|||||||||1
1765203510000|2025-12-08 14:18:30|||||||||5
1765203520000|2025-12-08 14:18:40|||||||||3
1765203550000|2025-12-08 14:19:10|||||||||5
1765203580000|2025-12-08 14:19:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|119
1765203590000|2025-12-08 14:19:50|||||||||97
1765203600000|2025-12-08 14:20:00|||||||||30
1765203630000|2025-12-08 14:20:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|70
1765203690000|2025-12-08 14:21:30|||||||||2
1765203710000|2025-12-08 14:21:50|||||||||5
1765203730000|2025-12-08 14:22:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765203740000|2025-12-08 14:22:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765203750000|2025-12-08 14:22:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|5
1765203760000|2025-12-08 14:22:40|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|88
1765203770000|2025-12-08 14:22:50|||||||||9
1765203790000|2025-12-08 14:23:10|||||||||1
1765203830000|2025-12-08 14:23:50|||||||||5
1765203870000|2025-12-08 14:24:30|||||||||5
1765203900000|2025-12-08 14:25:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765203910000|2025-12-08 14:25:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1765203950000|2025-12-08 14:25:50|||||||||4
1765203990000|2025-12-08 14:26:30|||||||||5
1765204030000|2025-12-08 14:27:10|||||||||14
1765204040000|2025-12-08 14:27:20|||||||||9
1765204060000|2025-12-08 14:27:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|29
1765204070000|2025-12-08 14:27:50|||||||||5
1765204090000|2025-12-08 14:28:10|||||||||14
1765204110000|2025-12-08 14:28:30|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|10
1765204140000|2025-12-08 14:29:00|||||||||8
1765204160000|2025-12-08 14:29:20|||||||||13
1765204180000|2025-12-08 14:29:40|||||||||5
1765204200000|2025-12-08 14:30:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1765204210000|2025-12-08 14:30:10|||||||||154
1765204240000|2025-12-08 14:30:40|||||||||6
1765204250000|2025-12-08 14:30:50|||||||||25
1765204310000|2025-12-08 14:31:50|||||||||19
1765204320000|2025-12-08 14:32:00|||||||||29
1765204330000|2025-12-08 14:32:10|||||||||8
1765204360000|2025-12-08 14:32:40|||||||||1
1765204370000|2025-12-08 14:32:50|||||||||9
1765204390000|2025-12-08 14:33:10|||||||||8
1765204410000|2025-12-08 14:33:30|||||||||1
1765204420000|2025-12-08 14:33:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|18
1765204440000|2025-12-08 14:34:00|||||||||4
1765204450000|2025-12-08 14:34:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765204460000|2025-12-08 14:34:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765204480000|2025-12-08 14:34:40|||||||||9
1765204500000|2025-12-08 14:35:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765204510000|2025-12-08 14:35:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765204520000|2025-12-08 14:35:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765204530000|2025-12-08 14:35:30|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1765204540000|2025-12-08 14:35:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765204620000|2025-12-08 14:37:00|||||||||9
1765204630000|2025-12-08 14:37:10|||||||||2
1765204640000|2025-12-08 14:37:20|||||||||1
1765204670000|2025-12-08 14:37:50|||||||||8
1765204700000|2025-12-08 14:38:20|||||||||3
1765204760000|2025-12-08 14:39:20|||||||||9
1765204800000|2025-12-08 14:40:00|||||||||2
1765204820000|2025-12-08 14:40:20|||||||||9
1765204870000|2025-12-08 14:41:10|||||||||1
1765204920000|2025-12-08 14:42:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|250
1765204940000|2025-12-08 14:42:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765204960000|2025-12-08 14:42:40|||||||||8
1765204970000|2025-12-08 14:42:50|||||||||99
1765204980000|2025-12-08 14:43:00|||||||||33
1765205000000|2025-12-08 14:43:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|28
1765205010000|2025-12-08 14:43:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|50
1765205030000|2025-12-08 14:43:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|6
1765205060000|2025-12-08 14:44:20|||||||||4
1765205090000|2025-12-08 14:44:50|||||||||1
1765205110000|2025-12-08 14:45:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|32
1765205120000|2025-12-08 14:45:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|60
1765205130000|2025-12-08 14:45:30|||||||||2
1765205140000|2025-12-08 14:45:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|7
1765205160000|2025-12-08 14:46:00|||||||||4
1765205180000|2025-12-08 14:46:20|||||||||4
1765205200000|2025-12-08 14:46:40|||||||||3
1765205220000|2025-12-08 14:47:00|||||||||4
1765205240000|2025-12-08 14:47:20|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|3
1765205250000|2025-12-08 14:47:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1765205260000|2025-12-08 14:47:40|||||||||4
1765205280000|2025-12-08 14:48:00|||||||||12
1765205290000|2025-12-08 14:48:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|46
1765205300000|2025-12-08 14:48:20|||||||||76
1765205310000|2025-12-08 14:48:30|||||||||1
1765205320000|2025-12-08 14:48:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|4
1765205330000|2025-12-08 14:48:50|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1765205340000|2025-12-08 14:49:00|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1765205360000|2025-12-08 14:49:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1765205370000|2025-12-08 14:49:30|||||||||49
1765205380000|2025-12-08 14:49:40|||||||||2
1765205400000|2025-12-08 14:50:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1765205430000|2025-12-08 14:50:30|||||||||4
1765205440000|2025-12-08 14:50:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765205460000|2025-12-08 14:51:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765205480000|2025-12-08 14:51:20|||||||||3
1765205490000|2025-12-08 14:51:30|||||||||1
1765205500000|2025-12-08 14:51:40|||||||||2
1765205510000|2025-12-08 14:51:50|||||||||4
1765205520000|2025-12-08 14:52:00|||||||||3
1765205530000|2025-12-08 14:52:10|||||||||3
1765205550000|2025-12-08 14:52:30|||||||||21
1765205570000|2025-12-08 14:52:50|||||||||3
1765205580000|2025-12-08 14:53:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1765205590000|2025-12-08 14:53:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|74
1765205600000|2025-12-08 14:53:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765205620000|2025-12-08 14:53:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1765205630000|2025-12-08 14:53:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|41
1765205640000|2025-12-08 14:54:00|||||||||3
1765205660000|2025-12-08 14:54:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|15
1765205670000|2025-12-08 14:54:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765205680000|2025-12-08 14:54:40|||||||||3
1765205700000|2025-12-08 14:55:00|||||||||3
1765205710000|2025-12-08 14:55:10|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765205720000|2025-12-08 14:55:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1765205750000|2025-12-08 14:55:50|||||||||4
1765205770000|2025-12-08 14:56:10|||||||||3
1765205790000|2025-12-08 14:56:30|||||||||4
1765205800000|2025-12-08 14:56:40|||||||||36
1765205810000|2025-12-08 14:56:50|||||||||10
1765205860000|2025-12-08 14:57:40|||||||||4
1765205900000|2025-12-08 14:58:20|||||||||9
1765205910000|2025-12-08 14:58:30|||||||||3
1765205960000|2025-12-08 14:59:20|||||||||4
1765206010000|2025-12-08 15:00:10|||||||||3
1765206020000|2025-12-08 15:00:20|||||||||9
1765206030000|2025-12-08 15:00:30|||||||||8
1765206040000|2025-12-08 15:00:40|||||||||4
1765206060000|2025-12-08 15:01:00|||||||||9
1765206080000|2025-12-08 15:01:20|||||||||3
1765206090000|2025-12-08 15:01:30|||||||||1
1765206110000|2025-12-08 15:01:50|||||||||13
1765206140000|2025-12-08 15:02:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1765206170000|2025-12-08 15:02:50|||||||||4
1765206180000|2025-12-08 15:03:00|||||||||9
1765206190000|2025-12-08 15:03:10|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765206200000|2025-12-08 15:03:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|4
1765206210000|2025-12-08 15:03:30|||||||||9
1765206240000|2025-12-08 15:04:00|||||||||13
1765206260000|2025-12-08 15:04:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765206270000|2025-12-08 15:04:30|||||||||3
1765206290000|2025-12-08 15:04:50|||||||||16
1765206300000|2025-12-08 15:05:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|4
1765206310000|2025-12-08 15:05:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|45
1765206320000|2025-12-08 15:05:20|||||||||9
1765206330000|2025-12-08 15:05:30|||||||||1
1765206340000|2025-12-08 15:05:40|||||||||3
1765206370000|2025-12-08 15:06:10|||||||||4
1765206380000|2025-12-08 15:06:20|||||||||9
1765206390000|2025-12-08 15:06:30|||||||||17
1765206400000|2025-12-08 15:06:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765206410000|2025-12-08 15:06:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|9
1765206420000|2025-12-08 15:07:00|||||||||1
1765206430000|2025-12-08 15:07:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765206440000|2025-12-08 15:07:20|||||||||5
1765206470000|2025-12-08 15:07:50|||||||||9
1765206480000|2025-12-08 15:08:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1765206490000|2025-12-08 15:08:10|||||||||13
1765206510000|2025-12-08 15:08:30|||||||||1
1765206520000|2025-12-08 15:08:40|||||||||11
1765206530000|2025-12-08 15:08:50|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1765206540000|2025-12-08 15:09:00|||||||||1
1765206560000|2025-12-08 15:09:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|11
1765206580000|2025-12-08 15:09:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1765206590000|2025-12-08 15:09:50|||||||||9
1765206600000|2025-12-08 15:10:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765206620000|2025-12-08 15:10:20|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1765206630000|2025-12-08 15:10:30|||||||||1
1765206640000|2025-12-08 15:10:40|||||||||1
1765206660000|2025-12-08 15:11:00|||||||||9
1765206670000|2025-12-08 15:11:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765206680000|2025-12-08 15:11:20|||||||||8
1765206690000|2025-12-08 15:11:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1765206710000|2025-12-08 15:11:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1765206720000|2025-12-08 15:12:00|||||||||40
1765206740000|2025-12-08 15:12:20|||||||||1
1765206760000|2025-12-08 15:12:40|||||||||8
1765206780000|2025-12-08 15:13:00|||||||||10
1765206790000|2025-12-08 15:13:10|||||||||23
1765206800000|2025-12-08 15:13:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|18
1765206820000|2025-12-08 15:13:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|9
1765206840000|2025-12-08 15:14:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1765206890000|2025-12-08 15:14:50|||||||||1
1765206900000|2025-12-08 15:15:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1765206920000|2025-12-08 15:15:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1765206940000|2025-12-08 15:15:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|4
1765206950000|2025-12-08 15:15:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|8
1765206960000|2025-12-08 15:16:00|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1765206990000|2025-12-08 15:16:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1765207000000|2025-12-08 15:16:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1765207020000|2025-12-08 15:17:00|||||||||1
1765207030000|2025-12-08 15:17:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765207040000|2025-12-08 15:17:20|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|124
1765207050000|2025-12-08 15:17:30|||||||||28
1765207080000|2025-12-08 15:18:00|||||||||1
1765207160000|2025-12-08 15:19:20|||||||||10
1765207170000|2025-12-08 15:19:30|||||||||4
1765207230000|2025-12-08 15:20:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|10
1765207240000|2025-12-08 15:20:40|||||||||2
1765207250000|2025-12-08 15:20:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765207270000|2025-12-08 15:21:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765207280000|2025-12-08 15:21:20|||||||||3
1765207300000|2025-12-08 15:21:40|||||||||1
1765207310000|2025-12-08 15:21:50|||||||||9
1765207340000|2025-12-08 15:22:20|||||||||4
1765207360000|2025-12-08 15:22:40|||||||||1
1765207390000|2025-12-08 15:23:10|||||||||3
1765207400000|2025-12-08 15:23:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765207420000|2025-12-08 15:23:40|||||||||1
1765207430000|2025-12-08 15:23:50|||||||||9
1765207440000|2025-12-08 15:24:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|23
1765207460000|2025-12-08 15:24:20|||||||||12
1765207470000|2025-12-08 15:24:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|32
1765207480000|2025-12-08 15:24:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|17
1765207490000|2025-12-08 15:24:50|||||||||3
1765207500000|2025-12-08 15:25:00|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|4
1765207510000|2025-12-08 15:25:10|||||||||2
1765207520000|2025-12-08 15:25:20|||||||||2
1765207540000|2025-12-08 15:25:40|||||||||4
1765207560000|2025-12-08 15:26:00|||||||||24
1765207570000|2025-12-08 15:26:10|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|15
1765207580000|2025-12-08 15:26:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|4
1765207590000|2025-12-08 15:26:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|9
1765207620000|2025-12-08 15:27:00|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|31
1765207640000|2025-12-08 15:27:20|||||||||7
1765207670000|2025-12-08 15:27:50|||||||||9
1765207700000|2025-12-08 15:28:20|||||||||12
1765207710000|2025-12-08 15:28:30|||||||||11
1765207740000|2025-12-08 15:29:00|||||||||3
1765207750000|2025-12-08 15:29:10|||||||||3
1765207770000|2025-12-08 15:29:30|||||||||5
1765207780000|2025-12-08 15:29:40|||||||||20
1765207790000|2025-12-08 15:29:50|||||||||3
1765207840000|2025-12-08 15:30:40|||||||||1
1765207870000|2025-12-08 15:31:10|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|18
1765207880000|2025-12-08 15:31:20|||||||||46
1765207890000|2025-12-08 15:31:30|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765207910000|2025-12-08 15:31:50|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1765207940000|2025-12-08 15:32:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765207950000|2025-12-08 15:32:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765207960000|2025-12-08 15:32:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|9
1765207970000|2025-12-08 15:32:50|||||||||8
1765207980000|2025-12-08 15:33:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765207990000|2025-12-08 15:33:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|13
1765208010000|2025-12-08 15:33:30|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|0
1765208020000|2025-12-08 15:33:40|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|1
1765208100000|2025-12-08 15:35:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|160
1765208110000|2025-12-08 15:35:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|45
1765208130000|2025-12-08 15:35:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765208150000|2025-12-08 15:35:50|||||||||1
1765208170000|2025-12-08 15:36:10|||||||||1
1765208220000|2025-12-08 15:37:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1765208230000|2025-12-08 15:37:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765208250000|2025-12-08 15:37:30|||||||||1
1765208260000|2025-12-08 15:37:40|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765208280000|2025-12-08 15:38:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765208310000|2025-12-08 15:38:30|||||||||10
1765208320000|2025-12-08 15:38:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|26
1765208330000|2025-12-08 15:38:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|11
1765208350000|2025-12-08 15:39:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765208400000|2025-12-08 15:40:00|||||||||1
1765208440000|2025-12-08 15:40:40|||||||||9
1765208510000|2025-12-08 15:41:50|||||||||8
1765208550000|2025-12-08 15:42:30|||||||||9
1765208560000|2025-12-08 15:42:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765208570000|2025-12-08 15:42:50|||||||||5
1765208580000|2025-12-08 15:43:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|13
1765208590000|2025-12-08 15:43:10|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|88
1765208600000|2025-12-08 15:43:20|17.82|17.74|17.8|17.72|17.83|17.75|17.8|17.72|16
1765208610000|2025-12-08 15:43:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1765208620000|2025-12-08 15:43:40|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765208640000|2025-12-08 15:44:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|95
1765208650000|2025-12-08 15:44:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765208680000|2025-12-08 15:44:40|||||||||38
1765208700000|2025-12-08 15:45:00|||||||||332
1765208740000|2025-12-08 15:45:40|||||||||9
1765208760000|2025-12-08 15:46:00|||||||||1
1765208800000|2025-12-08 15:46:40|||||||||15
1765208820000|2025-12-08 15:47:00|||||||||9
1765208860000|2025-12-08 15:47:40|||||||||3
1765208890000|2025-12-08 15:48:10|||||||||268
1765208940000|2025-12-08 15:49:00|||||||||9
1765208950000|2025-12-08 15:49:10|||||||||2
1765208980000|2025-12-08 15:49:40|||||||||9
1765209070000|2025-12-08 15:51:10|||||||||9
1765209180000|2025-12-08 15:53:00|||||||||1
1765209220000|2025-12-08 15:53:40|||||||||9
1765209270000|2025-12-08 15:54:30|||||||||1
1765209290000|2025-12-08 15:54:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1765209300000|2025-12-08 15:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1765209310000|2025-12-08 15:55:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|21
1765209320000|2025-12-08 15:55:20|||||||||6
1765209330000|2025-12-08 15:55:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|108
1765209340000|2025-12-08 15:55:40|||||||||9
1765209420000|2025-12-08 15:57:00|||||||||9
1765209520000|2025-12-08 15:58:40|||||||||24
1765209530000|2025-12-08 15:58:50|||||||||9
1765209560000|2025-12-08 15:59:20|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1765209570000|2025-12-08 15:59:30|||||||||1
1765209580000|2025-12-08 15:59:40|||||||||17
1765209600000|2025-12-08 16:00:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|9
1765209620000|2025-12-08 16:00:20|||||||||9
1765209650000|2025-12-08 16:00:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1765209660000|2025-12-08 16:01:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1765209680000|2025-12-08 16:01:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765209690000|2025-12-08 16:01:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|33
1765209700000|2025-12-08 16:01:40|||||||||9
1765209720000|2025-12-08 16:02:00|||||||||39
1765209750000|2025-12-08 16:02:30|||||||||9
1765209790000|2025-12-08 16:03:10|||||||||5
1765209800000|2025-12-08 16:03:20|||||||||10
1765209810000|2025-12-08 16:03:30|||||||||1
1765209830000|2025-12-08 16:03:50|||||||||3
1765209850000|2025-12-08 16:04:10|||||||||2
1765209860000|2025-12-08 16:04:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|108
1765209870000|2025-12-08 16:04:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|3
1765209880000|2025-12-08 16:04:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|14
1765209890000|2025-12-08 16:04:50|||||||||2
1765209910000|2025-12-08 16:05:10|||||||||67
1765209920000|2025-12-08 16:05:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765209950000|2025-12-08 16:05:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1765209970000|2025-12-08 16:06:10|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1765209980000|2025-12-08 16:06:20|||||||||9
1765210000000|2025-12-08 16:06:40|||||||||10
1765210020000|2025-12-08 16:07:00|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1765210030000|2025-12-08 16:07:10|||||||||10
1765210080000|2025-12-08 16:08:00|||||||||3
1765210100000|2025-12-08 16:08:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1765210150000|2025-12-08 16:09:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|7
1765210170000|2025-12-08 16:09:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|6
1765210250000|2025-12-08 16:10:50|||||||||9
1765210270000|2025-12-08 16:11:10|||||||||28
1765210280000|2025-12-08 16:11:20|||||||||9
1765210300000|2025-12-08 16:11:40|||||||||3
1765210330000|2025-12-08 16:12:10|||||||||2
1765210350000|2025-12-08 16:12:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|47
1765210380000|2025-12-08 16:13:00|||||||||1
1765210400000|2025-12-08 16:13:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765210410000|2025-12-08 16:13:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765210440000|2025-12-08 16:14:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765210470000|2025-12-08 16:14:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|4
1765210480000|2025-12-08 16:14:40|||||||||9
1765210520000|2025-12-08 16:15:20|||||||||2
1765210590000|2025-12-08 16:16:30|||||||||9
1765210650000|2025-12-08 16:17:30|||||||||2
1765210670000|2025-12-08 16:17:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|358
1765210680000|2025-12-08 16:18:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|130
1765210700000|2025-12-08 16:18:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1765210720000|2025-12-08 16:18:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1765210730000|2025-12-08 16:18:50|||||||||28
1765210740000|2025-12-08 16:19:00|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1765210760000|2025-12-08 16:19:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1765210770000|2025-12-08 16:19:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765210790000|2025-12-08 16:19:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|15
1765210800000|2025-12-08 16:20:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|26
1765210810000|2025-12-08 16:20:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1765210840000|2025-12-08 16:20:40|17.9|17.82|17.92|17.84|17.93|17.85|17.9|17.82|13
1765210850000|2025-12-08 16:20:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1765210890000|2025-12-08 16:21:30|||||||||2
1765210950000|2025-12-08 16:22:30|||||||||10
1765211000000|2025-12-08 16:23:20|||||||||1
1765211010000|2025-12-08 16:23:30|||||||||28
1765211020000|2025-12-08 16:23:40|||||||||76
1765211030000|2025-12-08 16:23:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|8
1765211040000|2025-12-08 16:24:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765211050000|2025-12-08 16:24:10|||||||||1
1765211060000|2025-12-08 16:24:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1765211080000|2025-12-08 16:24:40|||||||||1
1765211090000|2025-12-08 16:24:50|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|6
1765211100000|2025-12-08 16:25:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|50
1765211150000|2025-12-08 16:25:50|||||||||3
1765211160000|2025-12-08 16:26:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|102
1765211170000|2025-12-08 16:26:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|26
1765211180000|2025-12-08 16:26:20|||||||||9
1765211190000|2025-12-08 16:26:30|||||||||21
1765211200000|2025-12-08 16:26:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|43
1765211230000|2025-12-08 16:27:10|||||||||3
1765211260000|2025-12-08 16:27:40|||||||||16
1765211270000|2025-12-08 16:27:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1765211280000|2025-12-08 16:28:00|||||||||20
1765211300000|2025-12-08 16:28:20|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|0
1765211310000|2025-12-08 16:28:30|||||||||1
1765211320000|2025-12-08 16:28:40|||||||||1
1765211340000|2025-12-08 16:29:00|||||||||1
1765211350000|2025-12-08 16:29:10|||||||||1
1765211360000|2025-12-08 16:29:20|||||||||6
1765211370000|2025-12-08 16:29:30|||||||||9
1765211390000|2025-12-08 16:29:50|||||||||22
1765211400000|2025-12-08 16:30:00|||||||||12
1765211430000|2025-12-08 16:30:30|||||||||9
1765211480000|2025-12-08 16:31:20|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|30
1765211520000|2025-12-08 16:32:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1765211530000|2025-12-08 16:32:10|||||||||1
1765211640000|2025-12-08 16:34:00|||||||||101
1765211650000|2025-12-08 16:34:10|||||||||9
1765211700000|2025-12-08 16:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765211810000|2025-12-08 16:36:50|||||||||1
1765211830000|2025-12-08 16:37:10|||||||||1
1765211840000|2025-12-08 16:37:20|||||||||10
1765211870000|2025-12-08 16:37:50|||||||||1
1765211890000|2025-12-08 16:38:10|||||||||1
1765211910000|2025-12-08 16:38:30|||||||||10
1765211940000|2025-12-08 16:39:00|||||||||1
1765212020000|2025-12-08 16:40:20|||||||||1
1765212070000|2025-12-08 16:41:10|||||||||1
1765212110000|2025-12-08 16:41:50|||||||||7
1765212140000|2025-12-08 16:42:20|||||||||1
1765212180000|2025-12-08 16:43:00|||||||||1
1765212210000|2025-12-08 16:43:30|||||||||1
1765212220000|2025-12-08 16:43:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765212230000|2025-12-08 16:43:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1765212270000|2025-12-08 16:44:30|||||||||1
1765212300000|2025-12-08 16:45:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1765212350000|2025-12-08 16:45:50|||||||||10
1765212440000|2025-12-08 16:47:20|||||||||1
1765212540000|2025-12-08 16:49:00|||||||||1
1765212580000|2025-12-08 16:49:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765212600000|2025-12-08 16:50:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1765212620000|2025-12-08 16:50:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|1
1765212710000|2025-12-08 16:51:50|||||||||1
1765212730000|2025-12-08 16:52:10|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|124
1765212740000|2025-12-08 16:52:20|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765212750000|2025-12-08 16:52:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765212780000|2025-12-08 16:53:00|||||||||9
1765212800000|2025-12-08 16:53:20|||||||||1
1765212820000|2025-12-08 16:53:40|||||||||1
1765212830000|2025-12-08 16:53:50|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|22
1765212840000|2025-12-08 16:54:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|0
1765212850000|2025-12-08 16:54:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765212860000|2025-12-08 16:54:20|17.98|17.9|18.01|17.93|18.03|17.95|17.98|17.9|40
1765212870000|2025-12-08 16:54:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765212880000|2025-12-08 16:54:40|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|0
1765212890000|2025-12-08 16:54:50|18.02|17.94|18.01|17.93|18.02|17.94|17.98|17.9|0
1765212900000|2025-12-08 16:55:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|0
1765212930000|2025-12-08 16:55:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765212940000|2025-12-08 16:55:40|18.03|17.95|18.01|17.93|18.03|17.95|17.99|17.91|0
1765212960000|2025-12-08 16:56:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765213040000|2025-12-08 16:57:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|70
1765213050000|2025-12-08 16:57:30|||||||||3
1765213060000|2025-12-08 16:57:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765213100000|2025-12-08 16:58:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|7
1765213190000|2025-12-08 16:59:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|4
1765213200000|2025-12-08 17:00:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765213220000|2025-12-08 17:00:20|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765213260000|2025-12-08 17:01:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765213350000|2025-12-08 17:02:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1765213360000|2025-12-08 17:02:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1765213370000|2025-12-08 17:02:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765213380000|2025-12-08 17:03:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1765213390000|2025-12-08 17:03:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1765213570000|2025-12-08 17:06:10|||||||||2
1765213590000|2025-12-08 17:06:30|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|6
1765213610000|2025-12-08 17:06:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765213670000|2025-12-08 17:07:50|||||||||14
1765213820000|2025-12-08 17:10:20|||||||||9
1765213920000|2025-12-08 17:12:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1765213950000|2025-12-08 17:12:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765213960000|2025-12-08 17:12:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1765213980000|2025-12-08 17:13:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1765214010000|2025-12-08 17:13:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765214030000|2025-12-08 17:13:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1765214080000|2025-12-08 17:14:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765214100000|2025-12-08 17:15:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1765214110000|2025-12-08 17:15:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765214130000|2025-12-08 17:15:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1765214140000|2025-12-08 17:15:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|79
1765214340000|2025-12-08 17:19:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|6
1765214390000|2025-12-08 17:19:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1765214400000|2025-12-08 17:20:00|||||||||1
1765214660000|2025-12-08 17:24:20|||||||||19
1765214700000|2025-12-08 17:25:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1765214720000|2025-12-08 17:25:20|||||||||9
1765214890000|2025-12-08 17:28:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1765214940000|2025-12-08 17:29:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1765214950000|2025-12-08 17:29:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765214960000|2025-12-08 17:29:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765214980000|2025-12-08 17:29:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765215010000|2025-12-08 17:30:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765215020000|2025-12-08 17:30:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765215170000|2025-12-08 17:32:50|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1765215180000|2025-12-08 17:33:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765215190000|2025-12-08 17:33:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765215200000|2025-12-08 17:33:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765215210000|2025-12-08 17:33:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1765215240000|2025-12-08 17:34:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765215250000|2025-12-08 17:34:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765215390000|2025-12-08 17:36:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1765215400000|2025-12-08 17:36:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765215410000|2025-12-08 17:36:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765215420000|2025-12-08 17:37:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|0
1765215430000|2025-12-08 17:37:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765215440000|2025-12-08 17:37:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765215450000|2025-12-08 17:37:30|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1765215460000|2025-12-08 17:37:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765215470000|2025-12-08 17:37:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765215480000|2025-12-08 17:38:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765215490000|2025-12-08 17:38:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765215500000|2025-12-08 17:38:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765215510000|2025-12-08 17:38:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1765215520000|2025-12-08 17:38:40|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1765215530000|2025-12-08 17:38:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765215540000|2025-12-08 17:39:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765215570000|2025-12-08 17:39:30|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1765215590000|2025-12-08 17:39:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765215600000|2025-12-08 17:40:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1765215610000|2025-12-08 17:40:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765215620000|2025-12-08 17:40:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1765215830000|2025-12-08 17:43:50|||||||||9
1765216030000|2025-12-08 17:47:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1765216050000|2025-12-08 17:47:30|18.01|17.93|18.02|17.94|18.02|17.94|17.99|17.91|0
1765216070000|2025-12-08 17:47:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765216140000|2025-12-08 17:49:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765216500000|2025-12-08 17:55:00|17.96|17.88|17.95|17.87|17.96|17.88|17.93|17.85|13
1765216510000|2025-12-08 17:55:10|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|10
1765216580000|2025-12-08 17:56:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1765216620000|2025-12-08 17:57:00|||||||||4
1765216660000|2025-12-08 17:57:40|||||||||5
1765216680000|2025-12-08 17:58:00|||||||||1
1765216710000|2025-12-08 17:58:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765216720000|2025-12-08 17:58:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1765216730000|2025-12-08 17:58:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1765216790000|2025-12-08 17:59:50|||||||||7
1765216810000|2025-12-08 18:00:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1765216850000|2025-12-08 18:00:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1765216860000|2025-12-08 18:01:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1765216920000|2025-12-08 18:02:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1765216940000|2025-12-08 18:02:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1765216980000|2025-12-08 18:03:00|||||||||1
1765217690000|2025-12-08 18:14:50|17.94|17.86|17.95|17.87|17.97|17.89|17.94|17.86|1
1765217720000|2025-12-08 18:15:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765217730000|2025-12-08 18:15:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1765217740000|2025-12-08 18:15:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1765217750000|2025-12-08 18:15:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1765217880000|2025-12-08 18:18:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1765217900000|2025-12-08 18:18:20|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|0
1765217910000|2025-12-08 18:18:30|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1765217920000|2025-12-08 18:18:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765217930000|2025-12-08 18:18:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765218510000|2025-12-08 18:28:30|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1765218520000|2025-12-08 18:28:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765218570000|2025-12-08 18:29:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765218780000|2025-12-08 18:33:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1765218850000|2025-12-08 18:34:10|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|0
1765219000000|2025-12-08 18:36:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1765219020000|2025-12-08 18:37:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765219060000|2025-12-08 18:37:40|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|0
1765219090000|2025-12-08 18:38:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1765219450000|2025-12-08 18:44:10|||||||||2
1765219500000|2025-12-08 18:45:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|0
1765219510000|2025-12-08 18:45:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765219550000|2025-12-08 18:45:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765219560000|2025-12-08 18:46:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765219980000|2025-12-08 18:53:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765220010000|2025-12-08 18:53:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765220040000|2025-12-08 18:54:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765220050000|2025-12-08 18:54:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765220060000|2025-12-08 18:54:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765220080000|2025-12-08 18:54:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765220110000|2025-12-08 18:55:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765220140000|2025-12-08 18:55:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220150000|2025-12-08 18:55:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765220160000|2025-12-08 18:56:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220180000|2025-12-08 18:56:20|18.09|18.01|18.1|18.02|18.12|18.04|18.09|18.01|0
1765220190000|2025-12-08 18:56:30|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1765220240000|2025-12-08 18:57:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1765220260000|2025-12-08 18:57:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765220270000|2025-12-08 18:57:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765220300000|2025-12-08 18:58:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765220310000|2025-12-08 18:58:30|||||||||10
1765220330000|2025-12-08 18:58:50|||||||||1
1765220340000|2025-12-08 18:59:00|||||||||1
1765220360000|2025-12-08 18:59:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1765220380000|2025-12-08 18:59:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765220400000|2025-12-08 19:00:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1765220420000|2025-12-08 19:00:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220430000|2025-12-08 19:00:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765220460000|2025-12-08 19:01:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220510000|2025-12-08 19:01:50|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1765220520000|2025-12-08 19:02:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765220530000|2025-12-08 19:02:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765220550000|2025-12-08 19:02:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1765220580000|2025-12-08 19:03:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1765220590000|2025-12-08 19:03:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1765220630000|2025-12-08 19:03:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|2
1765220650000|2025-12-08 19:04:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1765220750000|2025-12-08 19:05:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220760000|2025-12-08 19:06:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1765220790000|2025-12-08 19:06:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1765220810000|2025-12-08 19:06:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765220870000|2025-12-08 19:07:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220880000|2025-12-08 19:08:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1765220890000|2025-12-08 19:08:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765220920000|2025-12-08 19:08:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220930000|2025-12-08 19:08:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765220940000|2025-12-08 19:09:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765220950000|2025-12-08 19:09:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1765220960000|2025-12-08 19:09:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765221050000|2025-12-08 19:10:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765221060000|2025-12-08 19:11:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1765221080000|2025-12-08 19:11:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1765221180000|2025-12-08 19:13:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765221210000|2025-12-08 19:13:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1765221220000|2025-12-08 19:13:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1765221260000|2025-12-08 19:14:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1765221280000|2025-12-08 19:14:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1765221300000|2025-12-08 19:15:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765221310000|2025-12-08 19:15:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765221430000|2025-12-08 19:17:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765221440000|2025-12-08 19:17:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765221450000|2025-12-08 19:17:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1765221460000|2025-12-08 19:17:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765221470000|2025-12-08 19:17:50|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1765221480000|2025-12-08 19:18:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1765221510000|2025-12-08 19:18:30|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1765221600000|2025-12-08 19:20:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1765221690000|2025-12-08 19:21:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765221700000|2025-12-08 19:21:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765221710000|2025-12-08 19:21:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1765221840000|2025-12-08 19:24:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1765221850000|2025-12-08 19:24:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1765221870000|2025-12-08 19:24:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1765221880000|2025-12-08 19:24:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765221890000|2025-12-08 19:24:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765221900000|2025-12-08 19:25:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765221920000|2025-12-08 19:25:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765222000000|2025-12-08 19:26:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765222240000|2025-12-08 19:30:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765222310000|2025-12-08 19:31:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765222320000|2025-12-08 19:32:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765222380000|2025-12-08 19:33:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1765222400000|2025-12-08 19:33:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765222410000|2025-12-08 19:33:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765222570000|2025-12-08 19:36:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765222590000|2025-12-08 19:36:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765222680000|2025-12-08 19:38:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765222710000|2025-12-08 19:38:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765222720000|2025-12-08 19:38:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1765222750000|2025-12-08 19:39:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1765222830000|2025-12-08 19:40:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765222850000|2025-12-08 19:40:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765222860000|2025-12-08 19:41:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765222890000|2025-12-08 19:41:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1765222920000|2025-12-08 19:42:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765222950000|2025-12-08 19:42:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223030000|2025-12-08 19:43:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765223040000|2025-12-08 19:44:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223070000|2025-12-08 19:44:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765223090000|2025-12-08 19:44:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223130000|2025-12-08 19:45:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765223330000|2025-12-08 19:48:50|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1765223350000|2025-12-08 19:49:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223360000|2025-12-08 19:49:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765223430000|2025-12-08 19:50:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223460000|2025-12-08 19:51:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765223470000|2025-12-08 19:51:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1765223480000|2025-12-08 19:51:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223500000|2025-12-08 19:51:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765223510000|2025-12-08 19:51:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765223700000|2025-12-08 19:55:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765223810000|2025-12-08 19:56:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765223830000|2025-12-08 19:57:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1765223930000|2025-12-08 19:58:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765223970000|2025-12-08 19:59:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765224000000|2025-12-08 20:00:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765224040000|2025-12-08 20:00:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765224050000|2025-12-08 20:00:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765224100000|2025-12-08 20:01:40|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1765224300000|2025-12-08 20:05:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1765224450000|2025-12-08 20:07:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1765224520000|2025-12-08 20:08:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1765224530000|2025-12-08 20:08:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765224550000|2025-12-08 20:09:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765224560000|2025-12-08 20:09:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765224650000|2025-12-08 20:10:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765226110000|2025-12-08 20:35:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1765226600000|2025-12-08 20:43:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1765226640000|2025-12-08 20:44:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1765226820000|2025-12-08 20:47:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765226830000|2025-12-08 20:47:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1765226840000|2025-12-08 20:47:20|||||||||5
1765226880000|2025-12-08 20:48:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765227000000|2025-12-08 20:50:00|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|11
1765227180000|2025-12-08 20:53:00|||||||||1
1765227200000|2025-12-08 20:53:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|114
1765227300000|2025-12-08 20:55:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765227400000|2025-12-08 20:56:40|||||||||10
1765227510000|2025-12-08 20:58:30|||||||||1
1765227570000|2025-12-08 20:59:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|110
1765227580000|2025-12-08 20:59:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|23
1765239300000|2025-12-09 00:15:00|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1765239600000|2025-12-09 00:20:00|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1765241540000|2025-12-09 00:52:20|18.11|17.81|18.1|17.8|18.11|17.81|18.1|17.8|0
1765241550000|2025-12-09 00:52:30|18.11|17.81|18.1|17.8|18.12|17.82|18.1|17.8|0
1765241560000|2025-12-09 00:52:40|18.09|17.79|18.12|17.82|18.12|17.82|18.09|17.79|0
1765242270000|2025-12-09 01:04:30|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1765242290000|2025-12-09 01:04:50|18.07|17.77|18.14|17.84|18.14|17.84|18.07|17.77|0
1765242300000|2025-12-09 01:05:00|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1765242310000|2025-12-09 01:05:10|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1765242320000|2025-12-09 01:05:20|18.13|17.83|18.12|17.87|18.13|17.87|18.11|17.82|0
1765242340000|2025-12-09 01:05:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765242360000|2025-12-09 01:06:00|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1765242510000|2025-12-09 01:08:30|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765242530000|2025-12-09 01:08:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765242560000|2025-12-09 01:09:20|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765242570000|2025-12-09 01:09:30|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765242580000|2025-12-09 01:09:40|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765242590000|2025-12-09 01:09:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765242600000|2025-12-09 01:10:00|18.1|17.85|18.12|17.82|18.13|17.85|18.1|17.82|0
1765242610000|2025-12-09 01:10:10|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765242620000|2025-12-09 01:10:20|18.16|17.86|18.12|17.82|18.16|17.86|18.12|17.82|0
1765242630000|2025-12-09 01:10:30|18.16|17.86|18.12|17.82|18.16|17.86|18.12|17.82|0
1765242650000|2025-12-09 01:10:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765242690000|2025-12-09 01:11:30|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1765242700000|2025-12-09 01:11:40|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765242720000|2025-12-09 01:12:00|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765242730000|2025-12-09 01:12:10|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765242740000|2025-12-09 01:12:20|18.12|17.82|18.14|17.84|18.14|17.84|18.12|17.82|0
1765242750000|2025-12-09 01:12:30|18.08|17.78|18.12|17.82|18.12|17.82|18.08|17.78|0
1765242760000|2025-12-09 01:12:40|18.1|17.8|18.12|17.82|18.14|17.84|18.08|17.78|0
1765242770000|2025-12-09 01:12:50|18.1|17.8|18.12|17.82|18.14|17.84|18.1|17.8|0
1765242780000|2025-12-09 01:13:00|18.1|17.8|18.12|17.82|18.14|17.84|18.1|17.8|0
1765242790000|2025-12-09 01:13:10|18.1|17.8|18.12|17.82|18.12|17.82|18.09|17.79|0
1765242800000|2025-12-09 01:13:20|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765242810000|2025-12-09 01:13:30|18.14|17.84|18.12|17.82|18.14|17.84|18.08|17.78|0
1765242820000|2025-12-09 01:13:40|18.1|17.8|18.12|17.82|18.14|17.84|18.1|17.8|0
1765242830000|2025-12-09 01:13:50|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1765242840000|2025-12-09 01:14:00|18.14|17.84|18.12|17.82|18.14|17.84|18.09|17.79|0
1765242850000|2025-12-09 01:14:10|18.1|17.8|18.12|17.82|18.14|17.84|18.1|17.8|0
1765242870000|2025-12-09 01:14:30|18.1|17.8|18.12|17.82|18.14|17.84|18.1|17.8|0
1765242880000|2025-12-09 01:14:40|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1765242890000|2025-12-09 01:14:50|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765242900000|2025-12-09 01:15:00|18.09|17.79|18.14|17.84|18.14|17.84|18.09|17.79|0
1765242910000|2025-12-09 01:15:10|18.12|17.82|18.12|17.82|18.12|17.82|18.1|17.8|0
1765242920000|2025-12-09 01:15:20|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765242930000|2025-12-09 01:15:30|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1765242970000|2025-12-09 01:16:10|18.14|17.84|18.12|17.82|18.16|17.86|18.12|17.82|0
1765243010000|2025-12-09 01:16:50|18.16|17.86|18.12|17.82|18.16|17.86|18.12|17.82|0
1765243030000|2025-12-09 01:17:10|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1765243040000|2025-12-09 01:17:20|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765243070000|2025-12-09 01:17:50|18.16|17.86|18.12|17.82|18.16|17.86|18.12|17.82|0
1765243100000|2025-12-09 01:18:20|18.14|17.84|18.12|17.82|18.14|17.84|18.12|17.82|0
1765243110000|2025-12-09 01:18:30|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1765243140000|2025-12-09 01:19:00|18.14|17.84|18.12|17.82|18.14|17.84|18.1|17.8|0
1765243170000|2025-12-09 01:19:30|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1765243180000|2025-12-09 01:19:40|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1765243200000|2025-12-09 01:20:00|18.12|17.82|18.12|17.82|18.14|17.84|18.12|17.82|0
1765243210000|2025-12-09 01:20:10|18.14|17.84|18.12|17.82|18.16|17.86|18.12|17.82|0
1765243240000|2025-12-09 01:20:40|18.16|17.86|18.14|17.84|18.16|17.86|18.12|17.82|0
1765243250000|2025-12-09 01:20:50|18.12|17.82|18.12|17.82|18.16|17.86|18.12|17.82|0
1765243280000|2025-12-09 01:21:20|18.14|17.84|18.14|17.84|18.14|17.84|18.12|17.82|0
1765243300000|2025-12-09 01:21:40|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1765243340000|2025-12-09 01:22:20|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765243350000|2025-12-09 01:22:30|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1765243360000|2025-12-09 01:22:40|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1765243370000|2025-12-09 01:22:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765243380000|2025-12-09 01:23:00|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765243390000|2025-12-09 01:23:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765243410000|2025-12-09 01:23:30|18.15|17.85|18.13|17.83|18.17|17.87|18.13|17.83|0
1765243440000|2025-12-09 01:24:00|18.17|17.87|18.13|17.83|18.17|17.87|18.13|17.83|0
1765243450000|2025-12-09 01:24:10|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765243480000|2025-12-09 01:24:40|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765243520000|2025-12-09 01:25:20|18.1|17.85|18.13|17.83|18.17|17.87|18.1|17.83|0
1765243550000|2025-12-09 01:25:50|18.15|17.85|18.13|17.83|18.17|17.87|18.13|17.83|0
1765243620000|2025-12-09 01:27:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765243630000|2025-12-09 01:27:10|18.15|17.85|18.04|17.79|18.15|17.85|18.04|17.79|0
1765243640000|2025-12-09 01:27:20|18|17.92|18.13|17.83|18.13|17.92|18|17.83|0
1765243650000|2025-12-09 01:27:30|18.11|17.81|18.13|17.83|18.13|17.83|18.11|17.81|0
1765243660000|2025-12-09 01:27:40|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765243680000|2025-12-09 01:28:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765243690000|2025-12-09 01:28:10|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765243860000|2025-12-09 01:31:00|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765243920000|2025-12-09 01:32:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765243930000|2025-12-09 01:32:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765243940000|2025-12-09 01:32:20|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765243990000|2025-12-09 01:33:10|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.82|0
1765244020000|2025-12-09 01:33:40|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1765244130000|2025-12-09 01:35:30|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765244140000|2025-12-09 01:35:40|18.11|17.81|18.13|17.83|18.15|17.85|18.11|17.81|0
1765244150000|2025-12-09 01:35:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765244230000|2025-12-09 01:37:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1765244400000|2025-12-09 01:40:00|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765244660000|2025-12-09 01:44:20|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765244820000|2025-12-09 01:47:00|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765244830000|2025-12-09 01:47:10|18.08|17.85|18.15|17.85|18.15|17.85|18.08|17.83|0
1765244840000|2025-12-09 01:47:20|18.13|17.83|18.11|17.81|18.15|17.87|18.08|17.81|0
1765244850000|2025-12-09 01:47:30|18.13|17.83|18.13|17.83|18.15|17.85|18.08|17.81|0
1765244860000|2025-12-09 01:47:40|18.08|17.81|18.13|17.83|18.15|17.85|18.08|17.81|0
1765244870000|2025-12-09 01:47:50|18.08|17.81|18.13|17.83|18.13|17.83|18.08|17.81|0
1765244890000|2025-12-09 01:48:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765244930000|2025-12-09 01:48:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765244940000|2025-12-09 01:49:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765244990000|2025-12-09 01:49:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765245010000|2025-12-09 01:50:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765245050000|2025-12-09 01:50:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245080000|2025-12-09 01:51:20|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245120000|2025-12-09 01:52:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245150000|2025-12-09 01:52:30|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765245160000|2025-12-09 01:52:40|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765245170000|2025-12-09 01:52:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.82|0
1765245240000|2025-12-09 01:54:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245250000|2025-12-09 01:54:10|18.08||18.13||18.13||18.08||0
1765245270000|2025-12-09 01:54:30|18.08|17.85|18.13|17.83|18.13|17.85|18.08|17.83|0
1765245280000|2025-12-09 01:54:40|18.08||18.13||18.13||18.08||0
1765245320000|2025-12-09 01:55:20|18.08||18.13||18.13||18.08||0
1765245350000|2025-12-09 01:55:50|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765245400000|2025-12-09 01:56:40|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1765245410000|2025-12-09 01:56:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765245420000|2025-12-09 01:57:00|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765245450000|2025-12-09 01:57:30|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765245490000|2025-12-09 01:58:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245530000|2025-12-09 01:58:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245540000|2025-12-09 01:59:00|18.11|17.81|18.15|17.85|18.15|17.85|18.11|17.81|0
1765245550000|2025-12-09 01:59:10|18.13|17.83|18.11|17.81|18.15|17.85|18.08|17.81|0
1765245560000|2025-12-09 01:59:20|18.13|17.83|18.13|17.83|18.15|17.87|18.08|17.81|0
1765245570000|2025-12-09 01:59:30|18.15|17.85|18.13|17.83|18.15|17.87|18.12|17.83|0
1765245580000|2025-12-09 01:59:40|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765245590000|2025-12-09 01:59:50|18.12|17.87|18.13|17.83|18.13|17.87|18.08|17.83|0
1765245610000|2025-12-09 02:00:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765245640000|2025-12-09 02:00:40|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765245650000|2025-12-09 02:00:50|18.15|17.85|18.13|17.83|18.15|17.85|18.11|17.81|0
1765245660000|2025-12-09 02:01:00|18.15|17.85|18.13|17.83|18.15|17.87|18.08|17.81|0
1765245680000|2025-12-09 02:01:20|18.1|17.85|18.13|17.83|18.15|17.85|18.08|17.81|0
1765245710000|2025-12-09 02:01:50|18.1|17.85|18.15|17.85|18.15|17.85|18.08|17.83|0
1765245720000|2025-12-09 02:02:00|18.13|17.83|18.13|17.83|18.15|17.85|18.11|17.81|0
1765246080000|2025-12-09 02:08:00|18.11|17.81|18.13|17.83|18.15|17.85|18.1|17.81|0
1765246090000|2025-12-09 02:08:10|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765246140000|2025-12-09 02:09:00|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765246150000|2025-12-09 02:09:10|18.12|17.87|18.13|17.83|18.15|17.87|18.11|17.81|0
1765246160000|2025-12-09 02:09:20|18.08|17.81|18.13|17.83|18.15|17.85|18.08|17.81|0
1765246170000|2025-12-09 02:09:30|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765246180000|2025-12-09 02:09:40|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765246190000|2025-12-09 02:09:50|18.15|17.85|18.15|17.85|18.15|17.85|18.08|17.83|0
1765246200000|2025-12-09 02:10:00|18.13|17.83|18.13|17.83|18.15|17.85|18.08|17.83|0
1765246210000|2025-12-09 02:10:10|18.08|17.85|18.11|17.81|18.13|17.85|18.06|17.81|0
1765246220000|2025-12-09 02:10:20|18.13|17.83|18.11|17.81|18.15|17.87|18.06|17.81|0
1765246230000|2025-12-09 02:10:30|18.13|17.83|18.13|17.83|18.15|17.85|18.06|17.81|0
1765246240000|2025-12-09 02:10:40|18.15|17.85|18.09|17.79|18.15|17.85|18.06|17.79|0
1765246250000|2025-12-09 02:10:50|18.08|17.83|18.13|17.83|18.15|17.85|18.06|17.79|0
1765246260000|2025-12-09 02:11:00|18.08|17.81|18.13|17.83|18.13|17.83|18.06|17.79|0
1765246270000|2025-12-09 02:11:10|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765246280000|2025-12-09 02:11:20|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765246290000|2025-12-09 02:11:30|18.12|17.87|18.13|17.83|18.15|17.87|18.11|17.81|0
1765246300000|2025-12-09 02:11:40|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765246310000|2025-12-09 02:11:50|18.15|17.85|18.13|17.83|18.15|17.85|18.06|17.79|0
1765246320000|2025-12-09 02:12:00|18.15|17.85|18.13|17.83|18.15|17.87|18.11|17.81|0
1765246330000|2025-12-09 02:12:10|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765246470000|2025-12-09 02:14:30|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765246530000|2025-12-09 02:15:30|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246540000|2025-12-09 02:15:40|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246560000|2025-12-09 02:16:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246580000|2025-12-09 02:16:20|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765246590000|2025-12-09 02:16:30|18.15|17.85|18.13|17.83|18.15|17.87|18.08|17.83|0
1765246600000|2025-12-09 02:16:40|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246610000|2025-12-09 02:16:50|18.12|17.87|18.13|17.83|18.13|17.87|18.12|17.83|0
1765246630000|2025-12-09 02:17:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246660000|2025-12-09 02:17:40|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246680000|2025-12-09 02:18:00|18.08||18.13||18.13||18.08||0
1765246700000|2025-12-09 02:18:20|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246730000|2025-12-09 02:18:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246740000|2025-12-09 02:19:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246750000|2025-12-09 02:19:10|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.81|0
1765246780000|2025-12-09 02:19:40|18.1|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765246810000|2025-12-09 02:20:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246840000|2025-12-09 02:20:40|18.1|17.85|18.15|17.85|18.15|17.85|18.1|17.83|0
1765246850000|2025-12-09 02:20:50|18.13|17.83|18.13|17.83|18.15|17.85|18.08|17.81|0
1765246880000|2025-12-09 02:21:20|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765246890000|2025-12-09 02:21:30|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765246910000|2025-12-09 02:21:50|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246920000|2025-12-09 02:22:00|18.08|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765246950000|2025-12-09 02:22:30|18.1|17.85|18.13|17.83|18.13|17.87|18.1|17.81|0
1765246960000|2025-12-09 02:22:40|18.15|17.85|18.13|17.83|18.15|17.85|18.08|17.83|0
1765246980000|2025-12-09 02:23:00|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765246990000|2025-12-09 02:23:10|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765247020000|2025-12-09 02:23:40|18.1|17.85|18.13|17.83|18.15|17.85|18.08|17.81|0
1765247030000|2025-12-09 02:23:50|18.15|17.85|18.13|17.83|18.15|17.85|18.13|17.83|0
1765247050000|2025-12-09 02:24:10|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765247110000|2025-12-09 02:25:10|18.11|17.86|18.13|17.83|18.13|17.86|18.11|17.83|0
1765247120000|2025-12-09 02:25:20|18.11|17.86|18.11|17.86|18.13|17.86|18.11|17.83|0
1765247140000|2025-12-09 02:25:40|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765247160000|2025-12-09 02:26:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765247170000|2025-12-09 02:26:10|18.13|17.83|18.13|17.83|18.13|17.86|18.11|17.83|0
1765247180000|2025-12-09 02:26:20|18.11|17.86|18.11|17.86|18.13|17.86|18.11|17.83|0
1765247190000|2025-12-09 02:26:30|18.13|17.83|18.11|17.86|18.13|17.86|18.11|17.83|0
1765247210000|2025-12-09 02:26:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765247240000|2025-12-09 02:27:20|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765247250000|2025-12-09 02:27:30|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765247330000|2025-12-09 02:28:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765247380000|2025-12-09 02:29:40|18.1|17.85|18.13|17.83|18.15|17.85|18.1|17.83|0
1765247420000|2025-12-09 02:30:20|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765247440000|2025-12-09 02:30:40|18.1|17.85|18.13|17.83|18.13|17.85|18.1|17.83|0
1765247470000|2025-12-09 02:31:10|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765247500000|2025-12-09 02:31:40|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765247520000|2025-12-09 02:32:00|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765248510000|2025-12-09 02:48:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765249490000|2025-12-09 03:04:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765249500000|2025-12-09 03:05:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1765249520000|2025-12-09 03:05:20|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1765249900000|2025-12-09 03:11:40|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765250480000|2025-12-09 03:21:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765251010000|2025-12-09 03:30:10|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765251020000|2025-12-09 03:30:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765251180000|2025-12-09 03:33:00|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765251200000|2025-12-09 03:33:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765251670000|2025-12-09 03:41:10|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1765252330000|2025-12-09 03:52:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765252430000|2025-12-09 03:53:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1765252470000|2025-12-09 03:54:30|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|1
1765252920000|2025-12-09 04:02:00|18.13|17.88|18.16|17.86|18.16|17.88|18.13|17.86|0
1765252940000|2025-12-09 04:02:20|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765253220000|2025-12-09 04:07:00|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765253240000|2025-12-09 04:07:20|18.11|17.86|18.16|17.86|18.16|17.86|18.11|17.83|0
1765253250000|2025-12-09 04:07:30|18.14|17.84|18.16|17.86|18.16|17.86|18.14|17.84|0
1765253260000|2025-12-09 04:07:40|18.14|17.84|18.14|17.84|18.16|17.86|18.14|17.84|0
1765253270000|2025-12-09 04:07:50|18.16|17.86|18.14|17.84|18.16|17.86|18.09|17.82|0
1765253280000|2025-12-09 04:08:00|18.11|17.86|18.14|17.84|18.16|17.86|18.11|17.84|0
1765253320000|2025-12-09 04:08:40|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1765253330000|2025-12-09 04:08:50|18.16|17.84|18.14|17.84|18.16|17.88|18.12|17.82|0
1765253350000|2025-12-09 04:09:10|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765253370000|2025-12-09 04:09:30|18.16|17.86|18.14|17.84|18.16|17.86|18.14|17.84|0
1765253380000|2025-12-09 04:09:40|18.11|17.86|18.14|17.84|18.14|17.86|18.09|17.82|0
1765253400000|2025-12-09 04:10:00|18.12|17.82|18.14|17.84|18.14|17.84|18.12|17.82|0
1765253410000|2025-12-09 04:10:10|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765253460000|2025-12-09 04:11:00|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.82|0
1765253470000|2025-12-09 04:11:10|18.12|17.82|18.14|17.84|18.14|17.84|18.12|17.82|0
1765253490000|2025-12-09 04:11:30|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765253510000|2025-12-09 04:11:50|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765253530000|2025-12-09 04:12:10|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765253540000|2025-12-09 04:12:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765253560000|2025-12-09 04:12:40|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765253590000|2025-12-09 04:13:10|18.12|17.82|18.14|17.84|18.14|17.86|18.11|17.82|0
1765253600000|2025-12-09 04:13:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765253630000|2025-12-09 04:13:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254180000|2025-12-09 04:23:00|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765254210000|2025-12-09 04:23:30|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254350000|2025-12-09 04:25:50|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765254620000|2025-12-09 04:30:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254660000|2025-12-09 04:31:00|18.14|17.84|18.14|17.84|18.14|17.87|18.11|17.84|0
1765254740000|2025-12-09 04:32:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254750000|2025-12-09 04:32:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765254770000|2025-12-09 04:32:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254790000|2025-12-09 04:33:10|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765254800000|2025-12-09 04:33:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254810000|2025-12-09 04:33:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765254830000|2025-12-09 04:33:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254840000|2025-12-09 04:34:00|18.14|17.84|18.12|17.87|18.14|17.87|18.11|17.84|0
1765254870000|2025-12-09 04:34:30|18.14|17.84|18.12|17.87|18.14|17.87|18.11|17.84|0
1765254900000|2025-12-09 04:35:00|18.14|17.84|18.11|17.86|18.14|17.86|18.11|17.84|0
1765254910000|2025-12-09 04:35:10|18.12|17.87|18.14|17.84|18.14|17.87|18.11|17.84|0
1765254920000|2025-12-09 04:35:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254930000|2025-12-09 04:35:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765254940000|2025-12-09 04:35:40|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765254980000|2025-12-09 04:36:20|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1765255280000|2025-12-09 04:41:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255360000|2025-12-09 04:42:40|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765255400000|2025-12-09 04:43:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255470000|2025-12-09 04:44:30|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255500000|2025-12-09 04:45:00|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255520000|2025-12-09 04:45:20|18.13|17.88|18.14|17.84|18.16|17.88|18.13|17.84|0
1765255630000|2025-12-09 04:47:10|18.11|17.86|18.14|17.84|18.16|17.86|18.11|17.84|0
1765255640000|2025-12-09 04:47:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765255680000|2025-12-09 04:48:00|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255720000|2025-12-09 04:48:40|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765255760000|2025-12-09 04:49:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255810000|2025-12-09 04:50:10|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255820000|2025-12-09 04:50:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255830000|2025-12-09 04:50:30|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.84|0
1765255840000|2025-12-09 04:50:40|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255850000|2025-12-09 04:50:50|18.11|17.86|18.14|17.84|18.16|17.86|18.11|17.84|0
1765255860000|2025-12-09 04:51:00|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255960000|2025-12-09 04:52:40|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765255980000|2025-12-09 04:53:00|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256000000|2025-12-09 04:53:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256060000|2025-12-09 04:54:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256140000|2025-12-09 04:55:40|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256180000|2025-12-09 04:56:20|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256210000|2025-12-09 04:56:50|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256230000|2025-12-09 04:57:10|18.11|17.86|18.14|17.84|18.14|17.86|18.11|17.83|0
1765256240000|2025-12-09 04:57:20|18.09|17.82|18.14|17.84|18.14|17.84|18.09|17.82|0
1765256450000|2025-12-09 05:00:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765256600000|2025-12-09 05:03:20|18.14|17.84|18.12|17.87|18.14|17.87|18.12|17.84|0
1765257060000|2025-12-09 05:11:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1765257120000|2025-12-09 05:12:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1765257260000|2025-12-09 05:14:20|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1765258380000|2025-12-09 05:33:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1765259200000|2025-12-09 05:46:40|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1765259250000|2025-12-09 05:47:30|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1765259290000|2025-12-09 05:48:10|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1765259450000|2025-12-09 05:50:50|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1765260080000|2025-12-09 06:01:20|18.22|17.97|18.15|18.07|18.22|18.07|18.15|17.97|3
1765260100000|2025-12-09 06:01:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765260130000|2025-12-09 06:02:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765260280000|2025-12-09 06:04:40|18.17|18.09|18.15|18.07|18.18|18.1|18.15|18.07|8
1765260290000|2025-12-09 06:04:50|18.17|18.09|18.18|18.1|18.18|18.1|18.15|18.07|1
1765260320000|2025-12-09 06:05:20|||||||||1
1765260380000|2025-12-09 06:06:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|3
1765260490000|2025-12-09 06:08:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765260660000|2025-12-09 06:11:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1765260700000|2025-12-09 06:11:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765260720000|2025-12-09 06:12:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|237
1765260760000|2025-12-09 06:12:40|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1765260780000|2025-12-09 06:13:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1765260810000|2025-12-09 06:13:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1765260820000|2025-12-09 06:13:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765261000000|2025-12-09 06:16:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765261120000|2025-12-09 06:18:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1765261180000|2025-12-09 06:19:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|1
1765261350000|2025-12-09 06:22:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765261770000|2025-12-09 06:29:30|||||||||1
1765262500000|2025-12-09 06:41:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|17
1765262510000|2025-12-09 06:41:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765262690000|2025-12-09 06:44:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765262710000|2025-12-09 06:45:10|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1765263160000|2025-12-09 06:52:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765263210000|2025-12-09 06:53:30|||||||||1
1765263580000|2025-12-09 06:59:40|||||||||1
1765263630000|2025-12-09 07:00:30|||||||||8
1765263800000|2025-12-09 07:03:20|||||||||1
1765264620000|2025-12-09 07:17:00|||||||||4
1765265370000|2025-12-09 07:29:30|||||||||1
1765265380000|2025-12-09 07:29:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1765265520000|2025-12-09 07:32:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765265610000|2025-12-09 07:33:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765265680000|2025-12-09 07:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765265800000|2025-12-09 07:36:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765265860000|2025-12-09 07:37:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765265970000|2025-12-09 07:39:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765266120000|2025-12-09 07:42:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|80
1765266130000|2025-12-09 07:42:10|18|17.92|18|17.92|18|17.92|18|17.92|26
1765266170000|2025-12-09 07:42:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|4
1765266850000|2025-12-09 07:54:10|||||||||1
1765266950000|2025-12-09 07:55:50|||||||||1
1765266970000|2025-12-09 07:56:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1765267050000|2025-12-09 07:57:30|||||||||1
1765267190000|2025-12-09 07:59:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765267200000|2025-12-09 08:00:00|||||||||5
1765267210000|2025-12-09 08:00:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|11
1765267230000|2025-12-09 08:00:30|||||||||2
1765267260000|2025-12-09 08:01:00|||||||||1
1765267270000|2025-12-09 08:01:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1765267280000|2025-12-09 08:01:20|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1765267300000|2025-12-09 08:01:40|||||||||3
1765267330000|2025-12-09 08:02:10|||||||||2
1765267430000|2025-12-09 08:03:50|||||||||9
1765267440000|2025-12-09 08:04:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1765267500000|2025-12-09 08:05:00|||||||||2
1765267560000|2025-12-09 08:06:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|1
1765267600000|2025-12-09 08:06:40|||||||||1
1765267630000|2025-12-09 08:07:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|144
1765267650000|2025-12-09 08:07:30|||||||||3
1765267680000|2025-12-09 08:08:00|||||||||2
1765267700000|2025-12-09 08:08:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765267710000|2025-12-09 08:08:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765267760000|2025-12-09 08:09:20|||||||||1
1765267770000|2025-12-09 08:09:30|||||||||1
1765267800000|2025-12-09 08:10:00|||||||||3
1765267930000|2025-12-09 08:12:10|||||||||1
1765268000000|2025-12-09 08:13:20|||||||||3
1765268220000|2025-12-09 08:17:00|||||||||3
1765268250000|2025-12-09 08:17:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765268280000|2025-12-09 08:18:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765268330000|2025-12-09 08:18:50|||||||||1
1765268360000|2025-12-09 08:19:20|||||||||2
1765268440000|2025-12-09 08:20:40|||||||||1
1765268490000|2025-12-09 08:21:30|||||||||3
1765268580000|2025-12-09 08:23:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765268620000|2025-12-09 08:23:40|||||||||4
1765268630000|2025-12-09 08:23:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|7
1765268650000|2025-12-09 08:24:10|||||||||29
1765268680000|2025-12-09 08:24:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1765268690000|2025-12-09 08:24:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765268880000|2025-12-09 08:28:00|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|2
1765268900000|2025-12-09 08:28:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|18
1765268910000|2025-12-09 08:28:30|||||||||12
1765268920000|2025-12-09 08:28:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|12
1765268930000|2025-12-09 08:28:50|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|3
1765268950000|2025-12-09 08:29:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765268960000|2025-12-09 08:29:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|15
1765269010000|2025-12-09 08:30:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1765269110000|2025-12-09 08:31:50|||||||||1
1765269160000|2025-12-09 08:32:40|||||||||1
1765269220000|2025-12-09 08:33:40|||||||||1
1765269270000|2025-12-09 08:34:30|||||||||3
1765269310000|2025-12-09 08:35:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|136
1765269330000|2025-12-09 08:35:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|24
1765269370000|2025-12-09 08:36:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|268
1765269380000|2025-12-09 08:36:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1765269390000|2025-12-09 08:36:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|139
1765269440000|2025-12-09 08:37:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765269460000|2025-12-09 08:37:40|||||||||1
1765269480000|2025-12-09 08:38:00|||||||||4
1765269540000|2025-12-09 08:39:00|||||||||1
1765269560000|2025-12-09 08:39:20|||||||||1
1765269600000|2025-12-09 08:40:00|||||||||3
1765269610000|2025-12-09 08:40:10|||||||||3
1765269640000|2025-12-09 08:40:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1765269660000|2025-12-09 08:41:00|||||||||1
1765269740000|2025-12-09 08:42:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765269800000|2025-12-09 08:43:20|||||||||1
1765269820000|2025-12-09 08:43:40|||||||||14
1765269840000|2025-12-09 08:44:00|||||||||1
1765269850000|2025-12-09 08:44:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|27
1765269890000|2025-12-09 08:44:50|||||||||3
1765269910000|2025-12-09 08:45:10|||||||||4
1765269930000|2025-12-09 08:45:30|17.94|17.86|17.93|17.85|17.94|17.86|17.91|17.83|107
1765269970000|2025-12-09 08:46:10|||||||||9
1765270010000|2025-12-09 08:46:50|||||||||1
1765270030000|2025-12-09 08:47:10|||||||||1
1765270110000|2025-12-09 08:48:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|18
1765270120000|2025-12-09 08:48:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1765270130000|2025-12-09 08:48:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765270160000|2025-12-09 08:49:20|||||||||2
1765270230000|2025-12-09 08:50:30|||||||||1
1765270250000|2025-12-09 08:50:50|||||||||41
1765270260000|2025-12-09 08:51:00|||||||||3
1765270270000|2025-12-09 08:51:10|||||||||2
1765270310000|2025-12-09 08:51:50|||||||||1
1765270340000|2025-12-09 08:52:20|||||||||3
1765270380000|2025-12-09 08:53:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1765270440000|2025-12-09 08:54:00|||||||||2
1765270480000|2025-12-09 08:54:40|||||||||12
1765270500000|2025-12-09 08:55:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|13
1765270510000|2025-12-09 08:55:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1765270540000|2025-12-09 08:55:40|||||||||2
1765270600000|2025-12-09 08:56:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|29
1765270680000|2025-12-09 08:58:00|||||||||3
1765270790000|2025-12-09 08:59:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|147
1765270800000|2025-12-09 09:00:00|||||||||16
1765270850000|2025-12-09 09:00:50|||||||||8
1765270860000|2025-12-09 09:01:00|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|0
1765270920000|2025-12-09 09:02:00|||||||||10
1765270970000|2025-12-09 09:02:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765270980000|2025-12-09 09:03:00|||||||||50
1765271000000|2025-12-09 09:03:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765271010000|2025-12-09 09:03:30|||||||||1
1765271020000|2025-12-09 09:03:40|||||||||2
1765271060000|2025-12-09 09:04:20|||||||||2
1765271070000|2025-12-09 09:04:30|||||||||94
1765271130000|2025-12-09 09:05:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|55
1765271140000|2025-12-09 09:05:40|||||||||9
1765271180000|2025-12-09 09:06:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|22
1765271270000|2025-12-09 09:07:50|||||||||2
1765271280000|2025-12-09 09:08:00|||||||||1
1765271320000|2025-12-09 09:08:40|||||||||2
1765271350000|2025-12-09 09:09:10|||||||||9
1765271390000|2025-12-09 09:09:50|||||||||1
1765271430000|2025-12-09 09:10:30|||||||||8
1765271500000|2025-12-09 09:11:40|||||||||1
1765271550000|2025-12-09 09:12:30|||||||||9
1765271560000|2025-12-09 09:12:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1765271570000|2025-12-09 09:12:50|||||||||1
1765271630000|2025-12-09 09:13:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765271650000|2025-12-09 09:14:10|||||||||10
1765271660000|2025-12-09 09:14:20|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|17
1765271670000|2025-12-09 09:14:30|||||||||1
1765271700000|2025-12-09 09:15:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|18
1765271730000|2025-12-09 09:15:30|||||||||1
1765271790000|2025-12-09 09:16:30|||||||||9
1765271840000|2025-12-09 09:17:20|||||||||1
1765271850000|2025-12-09 09:17:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|7
1765271890000|2025-12-09 09:18:10|||||||||3
1765271900000|2025-12-09 09:18:20|||||||||4
1765271960000|2025-12-09 09:19:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|250
1765271970000|2025-12-09 09:19:30|||||||||2
1765271980000|2025-12-09 09:19:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765272040000|2025-12-09 09:20:40|||||||||2
1765272050000|2025-12-09 09:20:50|||||||||17
1765272060000|2025-12-09 09:21:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|304
1765272090000|2025-12-09 09:21:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|124
1765272100000|2025-12-09 09:21:40|||||||||28
1765272110000|2025-12-09 09:21:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|96
1765272120000|2025-12-09 09:22:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765272160000|2025-12-09 09:22:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765272200000|2025-12-09 09:23:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765272220000|2025-12-09 09:23:40|||||||||1
1765272290000|2025-12-09 09:24:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1765272320000|2025-12-09 09:25:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|25
1765272400000|2025-12-09 09:26:40|||||||||9
1765272470000|2025-12-09 09:27:50|||||||||2
1765272490000|2025-12-09 09:28:10|||||||||1
1765272530000|2025-12-09 09:28:50|||||||||3
1765272540000|2025-12-09 09:29:00|||||||||2
1765272560000|2025-12-09 09:29:20|||||||||8
1765272570000|2025-12-09 09:29:30|||||||||1
1765272580000|2025-12-09 09:29:40|||||||||1
1765272610000|2025-12-09 09:30:10|||||||||1
1765272660000|2025-12-09 09:31:00|||||||||1
1765272680000|2025-12-09 09:31:20|||||||||2
1765272700000|2025-12-09 09:31:40|||||||||8
1765272710000|2025-12-09 09:31:50|18.08|18|18.08|18|18.08|18|18.08|18|46
1765272720000|2025-12-09 09:32:00|||||||||1
1765272740000|2025-12-09 09:32:20|||||||||9
1765272760000|2025-12-09 09:32:40|||||||||3
1765272780000|2025-12-09 09:33:00|||||||||1
1765272800000|2025-12-09 09:33:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|81
1765272850000|2025-12-09 09:34:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765272860000|2025-12-09 09:34:20|||||||||1
1765272930000|2025-12-09 09:35:30|||||||||1
1765272940000|2025-12-09 09:35:40|18.08|18|18.08|18|18.08|18|18.08|18|61
1765272960000|2025-12-09 09:36:00|||||||||12
1765273190000|2025-12-09 09:39:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1765273220000|2025-12-09 09:40:20|||||||||2
1765273270000|2025-12-09 09:41:10|||||||||9
1765273370000|2025-12-09 09:42:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1765273440000|2025-12-09 09:44:00|||||||||2
1765273450000|2025-12-09 09:44:10|||||||||2
1765273490000|2025-12-09 09:44:50|||||||||9
1765273500000|2025-12-09 09:45:00|||||||||2
1765273510000|2025-12-09 09:45:10|||||||||4
1765273530000|2025-12-09 09:45:30|||||||||9
1765273550000|2025-12-09 09:45:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|206
1765273570000|2025-12-09 09:46:10|||||||||1
1765273640000|2025-12-09 09:47:20|||||||||450
1765273670000|2025-12-09 09:47:50|||||||||2
1765273790000|2025-12-09 09:49:50|||||||||1
1765273890000|2025-12-09 09:51:30|||||||||9
1765273910000|2025-12-09 09:51:50|||||||||2
1765273980000|2025-12-09 09:53:00|||||||||8
1765274000000|2025-12-09 09:53:20|||||||||2
1765274060000|2025-12-09 09:54:20|||||||||1
1765274140000|2025-12-09 09:55:40|||||||||1
1765274160000|2025-12-09 09:56:00|||||||||9
1765274220000|2025-12-09 09:57:00|||||||||2
1765274230000|2025-12-09 09:57:10|||||||||1
1765274240000|2025-12-09 09:57:20|||||||||9
1765274260000|2025-12-09 09:57:40|||||||||2
1765274290000|2025-12-09 09:58:10|||||||||1
1765274330000|2025-12-09 09:58:50|||||||||11
1765274340000|2025-12-09 09:59:00|||||||||1
1765274370000|2025-12-09 09:59:30|||||||||1
1765274410000|2025-12-09 10:00:10|||||||||2
1765274440000|2025-12-09 10:00:40|||||||||1
1765274450000|2025-12-09 10:00:50|||||||||1621
1765274500000|2025-12-09 10:01:40|||||||||1
1765274530000|2025-12-09 10:02:10|||||||||2
1765274580000|2025-12-09 10:03:00|||||||||3
1765274590000|2025-12-09 10:03:10|||||||||2
1765274610000|2025-12-09 10:03:30|||||||||2
1765274660000|2025-12-09 10:04:20|||||||||4
1765274670000|2025-12-09 10:04:30|||||||||9
1765274690000|2025-12-09 10:04:50|||||||||9
1765274730000|2025-12-09 10:05:30|||||||||2
1765274780000|2025-12-09 10:06:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|149
1765274790000|2025-12-09 10:06:30|||||||||1
1765274810000|2025-12-09 10:06:50|||||||||1
1765274840000|2025-12-09 10:07:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1765274850000|2025-12-09 10:07:30|||||||||1
1765274880000|2025-12-09 10:08:00|||||||||17
1765275000000|2025-12-09 10:10:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765275040000|2025-12-09 10:10:40|||||||||2
1765275050000|2025-12-09 10:10:50|||||||||9
1765275120000|2025-12-09 10:12:00|||||||||3
1765275130000|2025-12-09 10:12:10|||||||||1
1765275150000|2025-12-09 10:12:30|||||||||9
1765275220000|2025-12-09 10:13:40|||||||||3
1765275350000|2025-12-09 10:15:50|||||||||9
1765275380000|2025-12-09 10:16:20|||||||||2
1765275400000|2025-12-09 10:16:40|||||||||9
1765275440000|2025-12-09 10:17:20|||||||||12
1765275450000|2025-12-09 10:17:30|18.08|18|18.08|18|18.08|18|18.08|18|33
1765275480000|2025-12-09 10:18:00|||||||||1
1765275510000|2025-12-09 10:18:30|||||||||9
1765275550000|2025-12-09 10:19:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765275600000|2025-12-09 10:20:00|||||||||1
1765275620000|2025-12-09 10:20:20|||||||||1
1765275660000|2025-12-09 10:21:00|18.08|18|18.08|18|18.08|18|18.08|18|16
1765275670000|2025-12-09 10:21:10|||||||||3
1765275680000|2025-12-09 10:21:20|||||||||4
1765275700000|2025-12-09 10:21:40|||||||||3
1765275710000|2025-12-09 10:21:50|||||||||4
1765275730000|2025-12-09 10:22:10|||||||||11
1765275740000|2025-12-09 10:22:20|||||||||13
1765275760000|2025-12-09 10:22:40|||||||||4
1765275770000|2025-12-09 10:22:50|||||||||5
1765275790000|2025-12-09 10:23:10|||||||||5
1765275810000|2025-12-09 10:23:30|||||||||3
1765275820000|2025-12-09 10:23:40|||||||||3
1765275830000|2025-12-09 10:23:50|||||||||3
1765275840000|2025-12-09 10:24:00|||||||||2
1765275850000|2025-12-09 10:24:10|||||||||4
1765275860000|2025-12-09 10:24:20|||||||||4
1765275870000|2025-12-09 10:24:30|||||||||4
1765275890000|2025-12-09 10:24:50|||||||||12
1765275900000|2025-12-09 10:25:00|||||||||3
1765275910000|2025-12-09 10:25:10|||||||||2
1765275920000|2025-12-09 10:25:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|381
1765275940000|2025-12-09 10:25:40|||||||||3
1765276050000|2025-12-09 10:27:30|||||||||3
1765276060000|2025-12-09 10:27:40|||||||||11
1765276140000|2025-12-09 10:29:00|||||||||1
1765276200000|2025-12-09 10:30:00|||||||||1
1765276250000|2025-12-09 10:30:50|||||||||2
1765276260000|2025-12-09 10:31:00|||||||||1
1765276280000|2025-12-09 10:31:20|||||||||9
1765276350000|2025-12-09 10:32:30|||||||||2
1765276360000|2025-12-09 10:32:40|||||||||1
1765276370000|2025-12-09 10:32:50|18.08|18|18.08|18|18.08|18|18.08|18|38
1765276380000|2025-12-09 10:33:00|||||||||70
1765276410000|2025-12-09 10:33:30|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|76
1765276580000|2025-12-09 10:36:20|||||||||1
1765276660000|2025-12-09 10:37:40|||||||||1
1765276690000|2025-12-09 10:38:10|||||||||3
1765276710000|2025-12-09 10:38:30|||||||||33
1765276720000|2025-12-09 10:38:40|||||||||1
1765276750000|2025-12-09 10:39:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|37
1765276760000|2025-12-09 10:39:20|18.12|18.04|18.13|18.05|18.14|18.06|18.1|18.02|174
1765276770000|2025-12-09 10:39:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1765276780000|2025-12-09 10:39:40|18.1|18.02|18.09|18.01|18.14|18.06|18.09|18.01|18
1765276790000|2025-12-09 10:39:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|24
1765276800000|2025-12-09 10:40:00|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1765276850000|2025-12-09 10:40:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1765276870000|2025-12-09 10:41:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|42
1765276880000|2025-12-09 10:41:20|18.06|17.98|18.08|18|18.08|18|18.05|17.97|0
1765276890000|2025-12-09 10:41:30|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1765276900000|2025-12-09 10:41:40|||||||||140
1765276930000|2025-12-09 10:42:10|18.08|18|18.08|18|18.08|18|18.07|17.99|42
1765276950000|2025-12-09 10:42:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765276960000|2025-12-09 10:42:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765276980000|2025-12-09 10:43:00|||||||||2
1765277140000|2025-12-09 10:45:40|||||||||8
1765277160000|2025-12-09 10:46:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765277170000|2025-12-09 10:46:10|||||||||9
1765277190000|2025-12-09 10:46:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765277200000|2025-12-09 10:46:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765277210000|2025-12-09 10:46:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765277220000|2025-12-09 10:47:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|27
1765277390000|2025-12-09 10:49:50|||||||||9
1765277400000|2025-12-09 10:50:00|||||||||1
1765277440000|2025-12-09 10:50:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765277460000|2025-12-09 10:51:00|||||||||11
1765277470000|2025-12-09 10:51:10|||||||||3
1765277530000|2025-12-09 10:52:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1765277550000|2025-12-09 10:52:30|||||||||6
1765277590000|2025-12-09 10:53:10|||||||||4
1765277610000|2025-12-09 10:53:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277620000|2025-12-09 10:53:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277630000|2025-12-09 10:53:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277670000|2025-12-09 10:54:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277680000|2025-12-09 10:54:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277690000|2025-12-09 10:54:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277700000|2025-12-09 10:55:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|11
1765277710000|2025-12-09 10:55:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765277730000|2025-12-09 10:55:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277740000|2025-12-09 10:55:40|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|43
1765277750000|2025-12-09 10:55:50|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1765277790000|2025-12-09 10:56:30|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1765277810000|2025-12-09 10:56:50|||||||||9
1765277870000|2025-12-09 10:57:50|||||||||10
1765277920000|2025-12-09 10:58:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|8
1765277990000|2025-12-09 10:59:50|||||||||7
1765278010000|2025-12-09 11:00:10|||||||||23
1765278020000|2025-12-09 11:00:20|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1765278070000|2025-12-09 11:01:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765278080000|2025-12-09 11:01:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765278180000|2025-12-09 11:03:00|||||||||3
1765278190000|2025-12-09 11:03:10|||||||||1
1765278230000|2025-12-09 11:03:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|8
1765278240000|2025-12-09 11:04:00|||||||||1
1765278290000|2025-12-09 11:04:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1765278300000|2025-12-09 11:05:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765278330000|2025-12-09 11:05:30|||||||||10
1765278340000|2025-12-09 11:05:40|||||||||3
1765278460000|2025-12-09 11:07:40|||||||||2
1765278480000|2025-12-09 11:08:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|142
1765278490000|2025-12-09 11:08:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765278500000|2025-12-09 11:08:20|||||||||9
1765278530000|2025-12-09 11:08:50|||||||||3
1765278600000|2025-12-09 11:10:00|||||||||9
1765278620000|2025-12-09 11:10:20|||||||||4
1765278670000|2025-12-09 11:11:10|||||||||1
1765278680000|2025-12-09 11:11:20|||||||||2
1765278760000|2025-12-09 11:12:40|||||||||3
1765278850000|2025-12-09 11:14:10|||||||||1
1765278860000|2025-12-09 11:14:20|||||||||5
1765278870000|2025-12-09 11:14:30|||||||||1
1765278910000|2025-12-09 11:15:10|||||||||12
1765278980000|2025-12-09 11:16:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|162
1765278990000|2025-12-09 11:16:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765279000000|2025-12-09 11:16:40|||||||||1
1765279020000|2025-12-09 11:17:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1765279040000|2025-12-09 11:17:20|||||||||1
1765279050000|2025-12-09 11:17:30|||||||||3
1765279210000|2025-12-09 11:20:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765279240000|2025-12-09 11:20:40|||||||||3
1765279280000|2025-12-09 11:21:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|9
1765279330000|2025-12-09 11:22:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765279340000|2025-12-09 11:22:20|||||||||8
1765279350000|2025-12-09 11:22:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|29
1765279370000|2025-12-09 11:22:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765279380000|2025-12-09 11:23:00|||||||||1
1765279390000|2025-12-09 11:23:10|||||||||6
1765279400000|2025-12-09 11:23:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|8
1765279470000|2025-12-09 11:24:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1765279490000|2025-12-09 11:24:50|||||||||1
1765279550000|2025-12-09 11:25:50|||||||||9
1765279580000|2025-12-09 11:26:20|||||||||3
1765279590000|2025-12-09 11:26:30|||||||||14
1765279610000|2025-12-09 11:26:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765279620000|2025-12-09 11:27:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1765279660000|2025-12-09 11:27:40|||||||||1
1765279680000|2025-12-09 11:28:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765279740000|2025-12-09 11:29:00|||||||||1
1765279780000|2025-12-09 11:29:40|||||||||2
1765279830000|2025-12-09 11:30:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765279880000|2025-12-09 11:31:20|||||||||2
1765279960000|2025-12-09 11:32:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|21
1765280070000|2025-12-09 11:34:30|||||||||3
1765280140000|2025-12-09 11:35:40|||||||||1
1765280180000|2025-12-09 11:36:20|||||||||9
1765280190000|2025-12-09 11:36:30|||||||||11
1765280230000|2025-12-09 11:37:10|||||||||1
1765280300000|2025-12-09 11:38:20|||||||||11
1765280310000|2025-12-09 11:38:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1765280360000|2025-12-09 11:39:20|||||||||6
1765280410000|2025-12-09 11:40:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1765280550000|2025-12-09 11:42:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1765280570000|2025-12-09 11:42:50|||||||||1
1765280580000|2025-12-09 11:43:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1765280590000|2025-12-09 11:43:10|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1765280600000|2025-12-09 11:43:20|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1765280610000|2025-12-09 11:43:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|9
1765280640000|2025-12-09 11:44:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765280650000|2025-12-09 11:44:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765280660000|2025-12-09 11:44:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765280680000|2025-12-09 11:44:40|||||||||3
1765280700000|2025-12-09 11:45:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765280710000|2025-12-09 11:45:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1765280720000|2025-12-09 11:45:20|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1765280730000|2025-12-09 11:45:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1765280760000|2025-12-09 11:46:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1765280800000|2025-12-09 11:46:40|||||||||1
1765280850000|2025-12-09 11:47:30|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|13
1765280860000|2025-12-09 11:47:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1765280870000|2025-12-09 11:47:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1765280930000|2025-12-09 11:48:50|||||||||9
1765280960000|2025-12-09 11:49:20|||||||||8
1765281030000|2025-12-09 11:50:30|||||||||1
1765281070000|2025-12-09 11:51:10|||||||||2
1765281110000|2025-12-09 11:51:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|10
1765281160000|2025-12-09 11:52:40|||||||||13
1765281380000|2025-12-09 11:56:20|||||||||9
1765281410000|2025-12-09 11:56:50|||||||||3
1765281450000|2025-12-09 11:57:30|||||||||43
1765281460000|2025-12-09 11:57:40|||||||||2
1765281610000|2025-12-09 12:00:10|||||||||1
1765281630000|2025-12-09 12:00:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1765281650000|2025-12-09 12:00:50|||||||||8
1765281700000|2025-12-09 12:01:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|6
1765281730000|2025-12-09 12:02:10|||||||||3
1765281810000|2025-12-09 12:03:30|||||||||1
1765281820000|2025-12-09 12:03:40|||||||||2
1765281830000|2025-12-09 12:03:50|||||||||4
1765281870000|2025-12-09 12:04:30|||||||||1
1765281890000|2025-12-09 12:04:50|||||||||8
1765281910000|2025-12-09 12:05:10|||||||||1
1765281930000|2025-12-09 12:05:30|||||||||1
1765281950000|2025-12-09 12:05:50|||||||||1
1765281970000|2025-12-09 12:06:10|18.08|18|18.08|18|18.08|18|18.08|18|43
1765281980000|2025-12-09 12:06:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|50
1765282020000|2025-12-09 12:07:00|||||||||1
1765282070000|2025-12-09 12:07:50|||||||||3
1765282140000|2025-12-09 12:09:00|||||||||9
1765282210000|2025-12-09 12:10:10|||||||||9
1765282230000|2025-12-09 12:10:30|||||||||1
1765282240000|2025-12-09 12:10:40|||||||||1
1765282270000|2025-12-09 12:11:10|||||||||2
1765282330000|2025-12-09 12:12:10|||||||||2
1765282360000|2025-12-09 12:12:40|||||||||2
1765282460000|2025-12-09 12:14:20|||||||||2
1765282500000|2025-12-09 12:15:00|18.08|18|18.08|18|18.08|18|18.08|18|4
1765282530000|2025-12-09 12:15:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|13
1765282560000|2025-12-09 12:16:00|||||||||1
1765282590000|2025-12-09 12:16:30|18.08|18|18.08|18|18.08|18|18.08|18|2
1765282650000|2025-12-09 12:17:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765282670000|2025-12-09 12:17:50|||||||||1
1765282680000|2025-12-09 12:18:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1765282700000|2025-12-09 12:18:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765282750000|2025-12-09 12:19:10|||||||||8
1765282790000|2025-12-09 12:19:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765282800000|2025-12-09 12:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765282890000|2025-12-09 12:21:30|||||||||3
1765282960000|2025-12-09 12:22:40|18.08|18|18.08|18|18.08|18|18.08|18|6
1765282990000|2025-12-09 12:23:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765283000000|2025-12-09 12:23:20|||||||||1
1765283020000|2025-12-09 12:23:40|||||||||1
1765283050000|2025-12-09 12:24:10|||||||||1
1765283060000|2025-12-09 12:24:20|||||||||1
1765283070000|2025-12-09 12:24:30|||||||||3
1765283090000|2025-12-09 12:24:50|||||||||3
1765283180000|2025-12-09 12:26:20|||||||||3
1765283200000|2025-12-09 12:26:40|||||||||2
1765283260000|2025-12-09 12:27:40|||||||||9
1765283380000|2025-12-09 12:29:40|||||||||3
1765283450000|2025-12-09 12:30:50|||||||||1
1765283500000|2025-12-09 12:31:40|||||||||8
1765283520000|2025-12-09 12:32:00|||||||||9
1765283580000|2025-12-09 12:33:00|||||||||1
1765283600000|2025-12-09 12:33:20|||||||||1
1765283610000|2025-12-09 12:33:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1765283690000|2025-12-09 12:34:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765283700000|2025-12-09 12:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765283720000|2025-12-09 12:35:20|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1765283740000|2025-12-09 12:35:40|||||||||1
1765283800000|2025-12-09 12:36:40|||||||||2
1765283860000|2025-12-09 12:37:40|||||||||2
1765283870000|2025-12-09 12:37:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1765283960000|2025-12-09 12:39:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|1
1765283970000|2025-12-09 12:39:30|||||||||9
1765283990000|2025-12-09 12:39:50|||||||||9
1765284000000|2025-12-09 12:40:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1765284060000|2025-12-09 12:41:00|||||||||2
1765284130000|2025-12-09 12:42:10|||||||||1
1765284140000|2025-12-09 12:42:20|||||||||1
1765284170000|2025-12-09 12:42:50|||||||||1
1765284200000|2025-12-09 12:43:20|||||||||1
1765284210000|2025-12-09 12:43:30|||||||||4
1765284240000|2025-12-09 12:44:00|||||||||17
1765284250000|2025-12-09 12:44:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765284260000|2025-12-09 12:44:20|||||||||1
1765284270000|2025-12-09 12:44:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765284300000|2025-12-09 12:45:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765284310000|2025-12-09 12:45:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765284320000|2025-12-09 12:45:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1765284350000|2025-12-09 12:45:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765284360000|2025-12-09 12:46:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1765284370000|2025-12-09 12:46:10|||||||||7
1765284380000|2025-12-09 12:46:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765284400000|2025-12-09 12:46:40|||||||||9
1765284410000|2025-12-09 12:46:50|||||||||1
1765284480000|2025-12-09 12:48:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1765284530000|2025-12-09 12:48:50|||||||||4
1765284540000|2025-12-09 12:49:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|11
1765284590000|2025-12-09 12:49:50|||||||||32
1765284600000|2025-12-09 12:50:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1765284680000|2025-12-09 12:51:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1765284730000|2025-12-09 12:52:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1765284780000|2025-12-09 12:53:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765284830000|2025-12-09 12:53:50|||||||||2
1765284970000|2025-12-09 12:56:10|||||||||2
1765285040000|2025-12-09 12:57:20|||||||||1
1765285060000|2025-12-09 12:57:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|20
1765285090000|2025-12-09 12:58:10|||||||||1
1765285130000|2025-12-09 12:58:50|||||||||9
1765285150000|2025-12-09 12:59:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765285170000|2025-12-09 12:59:30|||||||||1
1765285190000|2025-12-09 12:59:50|||||||||2
1765285270000|2025-12-09 13:01:10|||||||||2
1765285290000|2025-12-09 13:01:30|||||||||2
1765285310000|2025-12-09 13:01:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|8
1765285330000|2025-12-09 13:02:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1765285380000|2025-12-09 13:03:00|||||||||1
1765285440000|2025-12-09 13:04:00|||||||||2
1765285450000|2025-12-09 13:04:10|||||||||3
1765285490000|2025-12-09 13:04:50|||||||||1
1765285540000|2025-12-09 13:05:40|||||||||9
1765285580000|2025-12-09 13:06:20|||||||||1
1765285630000|2025-12-09 13:07:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765285660000|2025-12-09 13:07:40|||||||||1
1765285680000|2025-12-09 13:08:00|||||||||1
1765285720000|2025-12-09 13:08:40|||||||||3
1765285750000|2025-12-09 13:09:10|||||||||2
1765285780000|2025-12-09 13:09:40|||||||||1
1765285850000|2025-12-09 13:10:50|||||||||9
1765285870000|2025-12-09 13:11:10|||||||||1
1765285880000|2025-12-09 13:11:20|||||||||1
1765285930000|2025-12-09 13:12:10|||||||||1
1765285960000|2025-12-09 13:12:40|||||||||1
1765285980000|2025-12-09 13:13:00|||||||||1
1765286000000|2025-12-09 13:13:20|||||||||8
1765286030000|2025-12-09 13:13:50|||||||||2
1765286040000|2025-12-09 13:14:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765286050000|2025-12-09 13:14:10|||||||||1
1765286070000|2025-12-09 13:14:30|||||||||1
1765286080000|2025-12-09 13:14:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765286130000|2025-12-09 13:15:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1765286140000|2025-12-09 13:15:40|||||||||1
1765286160000|2025-12-09 13:16:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1765286170000|2025-12-09 13:16:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765286190000|2025-12-09 13:16:30|||||||||9
1765286210000|2025-12-09 13:16:50|||||||||1
1765286250000|2025-12-09 13:17:30|||||||||2
1765286290000|2025-12-09 13:18:10|||||||||1
1765286320000|2025-12-09 13:18:40|||||||||1
1765286330000|2025-12-09 13:18:50|||||||||1
1765286380000|2025-12-09 13:19:40|||||||||3
1765286390000|2025-12-09 13:19:50|||||||||1
1765286400000|2025-12-09 13:20:00|||||||||1
1765286460000|2025-12-09 13:21:00|||||||||2
1765286470000|2025-12-09 13:21:10|||||||||1
1765286540000|2025-12-09 13:22:20|||||||||1
1765286560000|2025-12-09 13:22:40|||||||||1
1765286620000|2025-12-09 13:23:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|22
1765286630000|2025-12-09 13:23:50|||||||||10
1765286650000|2025-12-09 13:24:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765286700000|2025-12-09 13:25:00|||||||||1
1765286770000|2025-12-09 13:26:10|||||||||1
1765286810000|2025-12-09 13:26:50|||||||||1
1765286840000|2025-12-09 13:27:20|||||||||1
1765286860000|2025-12-09 13:27:40|||||||||2
1765286870000|2025-12-09 13:27:50|||||||||2
1765286920000|2025-12-09 13:28:40|||||||||1
1765286930000|2025-12-09 13:28:50|||||||||3
1765286940000|2025-12-09 13:29:00|||||||||1
1765286990000|2025-12-09 13:29:50|||||||||2
1765287000000|2025-12-09 13:30:00|||||||||2
1765287010000|2025-12-09 13:30:10|||||||||9
1765287040000|2025-12-09 13:30:40|||||||||2
1765287060000|2025-12-09 13:31:00|||||||||1
1765287070000|2025-12-09 13:31:10|||||||||8
1765287090000|2025-12-09 13:31:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1765287110000|2025-12-09 13:31:50|||||||||6
1765287120000|2025-12-09 13:32:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1765287180000|2025-12-09 13:33:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|26
1765287190000|2025-12-09 13:33:10|||||||||1
1765287210000|2025-12-09 13:33:30|||||||||12
1765287260000|2025-12-09 13:34:20|||||||||1
1765287280000|2025-12-09 13:34:40|||||||||9
1765287290000|2025-12-09 13:34:50|||||||||3
1765287300000|2025-12-09 13:35:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765287320000|2025-12-09 13:35:20|||||||||1
1765287360000|2025-12-09 13:36:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1765287380000|2025-12-09 13:36:20|||||||||1
1765287390000|2025-12-09 13:36:30|||||||||1
1765287410000|2025-12-09 13:36:50|||||||||1
1765287420000|2025-12-09 13:37:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765287430000|2025-12-09 13:37:10|||||||||8
1765287440000|2025-12-09 13:37:20|||||||||1
1765287450000|2025-12-09 13:37:30|||||||||10
1765287460000|2025-12-09 13:37:40|||||||||2
1765287470000|2025-12-09 13:37:50|||||||||3
1765287510000|2025-12-09 13:38:30|||||||||8
1765287520000|2025-12-09 13:38:40|||||||||3
1765287570000|2025-12-09 13:39:30|||||||||3
1765287590000|2025-12-09 13:39:50|||||||||1
1765287600000|2025-12-09 13:40:00|||||||||1
1765287640000|2025-12-09 13:40:40|||||||||1
1765287650000|2025-12-09 13:40:50|||||||||1
1765287660000|2025-12-09 13:41:00|||||||||11
1765287670000|2025-12-09 13:41:10|||||||||13
1765287680000|2025-12-09 13:41:20|||||||||2
1765287700000|2025-12-09 13:41:40|||||||||10
1765287740000|2025-12-09 13:42:20|||||||||1
1765287750000|2025-12-09 13:42:30|||||||||1
1765287770000|2025-12-09 13:42:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1765287780000|2025-12-09 13:43:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765287790000|2025-12-09 13:43:10|||||||||1
1765287800000|2025-12-09 13:43:20|||||||||2
1765287820000|2025-12-09 13:43:40|||||||||1
1765287830000|2025-12-09 13:43:50|||||||||1
1765287850000|2025-12-09 13:44:10|||||||||2
1765287880000|2025-12-09 13:44:40|||||||||1
1765287890000|2025-12-09 13:44:50|||||||||1
1765287900000|2025-12-09 13:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1765287920000|2025-12-09 13:45:20|||||||||5
1765287930000|2025-12-09 13:45:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|37
1765287940000|2025-12-09 13:45:40|||||||||3
1765287950000|2025-12-09 13:45:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1765288090000|2025-12-09 13:48:10|||||||||1
1765288110000|2025-12-09 13:48:30|||||||||9
1765288140000|2025-12-09 13:49:00|||||||||1
1765288180000|2025-12-09 13:49:40|||||||||3
1765288200000|2025-12-09 13:50:00|||||||||13
1765288230000|2025-12-09 13:50:30|||||||||1
1765288270000|2025-12-09 13:51:10|||||||||59
1765288280000|2025-12-09 13:51:20|||||||||6
1765288300000|2025-12-09 13:51:40|||||||||1
1765288310000|2025-12-09 13:51:50|||||||||2
1765288350000|2025-12-09 13:52:30|||||||||5
1765288360000|2025-12-09 13:52:40|||||||||9
1765288380000|2025-12-09 13:53:00|||||||||5
1765288400000|2025-12-09 13:53:20|||||||||2
1765288420000|2025-12-09 13:53:40|||||||||3
1765288480000|2025-12-09 13:54:40|||||||||2
1765288510000|2025-12-09 13:55:10|||||||||8
1765288560000|2025-12-09 13:56:00|||||||||1
1765288570000|2025-12-09 13:56:10|||||||||1
1765288590000|2025-12-09 13:56:30|||||||||1
1765288620000|2025-12-09 13:57:00|||||||||1
1765288630000|2025-12-09 13:57:10|||||||||2
1765288660000|2025-12-09 13:57:40|||||||||9
1765288680000|2025-12-09 13:58:00|||||||||1
1765288690000|2025-12-09 13:58:10|||||||||3
1765288700000|2025-12-09 13:58:20|||||||||1
1765288720000|2025-12-09 13:58:40|||||||||8
1765288730000|2025-12-09 13:58:50|||||||||1
1765288740000|2025-12-09 13:59:00|||||||||1
1765288800000|2025-12-09 14:00:00|||||||||1
1765288810000|2025-12-09 14:00:10|||||||||3
1765288840000|2025-12-09 14:00:40|||||||||1
1765288850000|2025-12-09 14:00:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1765288860000|2025-12-09 14:01:00|18.08|18|18.08|18|18.08|18|18.08|18|3
1765288890000|2025-12-09 14:01:30|||||||||9
1765288910000|2025-12-09 14:01:50|||||||||1
1765288960000|2025-12-09 14:02:40|||||||||1
1765288990000|2025-12-09 14:03:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1765289010000|2025-12-09 14:03:30|||||||||3
1765289020000|2025-12-09 14:03:40|18.08|18|18.08|18|18.08|18|18.08|18|1
1765289040000|2025-12-09 14:04:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1765289050000|2025-12-09 14:04:10|||||||||1
1765289070000|2025-12-09 14:04:30|||||||||1
1765289080000|2025-12-09 14:04:40|||||||||3
1765289090000|2025-12-09 14:04:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1765289100000|2025-12-09 14:05:00|||||||||9
1765289110000|2025-12-09 14:05:10|||||||||7
1765289130000|2025-12-09 14:05:30|||||||||1
1765289170000|2025-12-09 14:06:10|||||||||2
1765289180000|2025-12-09 14:06:20|||||||||1
1765289230000|2025-12-09 14:07:10|||||||||2
1765289250000|2025-12-09 14:07:30|||||||||3
1765289270000|2025-12-09 14:07:50|||||||||1
1765289290000|2025-12-09 14:08:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|49
1765289330000|2025-12-09 14:08:50|||||||||2
1765289380000|2025-12-09 14:09:40|||||||||1
1765289390000|2025-12-09 14:09:50|||||||||1
1765289410000|2025-12-09 14:10:10|||||||||1
1765289420000|2025-12-09 14:10:20|||||||||1
1765289430000|2025-12-09 14:10:30|||||||||4
1765289440000|2025-12-09 14:10:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1765289470000|2025-12-09 14:11:10|||||||||9
1765289490000|2025-12-09 14:11:30|||||||||3
1765289500000|2025-12-09 14:11:40|||||||||2
1765289540000|2025-12-09 14:12:20|||||||||9
1765289590000|2025-12-09 14:13:10|||||||||2
1765289610000|2025-12-09 14:13:30|||||||||1
1765289660000|2025-12-09 14:14:20|||||||||9
1765289690000|2025-12-09 14:14:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765289700000|2025-12-09 14:15:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1765289710000|2025-12-09 14:15:10|||||||||8
1765289730000|2025-12-09 14:15:30|||||||||3
1765289750000|2025-12-09 14:15:50|||||||||2
1765289760000|2025-12-09 14:16:00|||||||||1
1765289780000|2025-12-09 14:16:20|||||||||2
1765289830000|2025-12-09 14:17:10|||||||||10
1765289840000|2025-12-09 14:17:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|9
1765289860000|2025-12-09 14:17:40|||||||||1
1765290000000|2025-12-09 14:20:00|||||||||1
1765290010000|2025-12-09 14:20:10|||||||||2
1765290030000|2025-12-09 14:20:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1765290070000|2025-12-09 14:21:10|||||||||1
1765290080000|2025-12-09 14:21:20|||||||||9
1765290120000|2025-12-09 14:22:00|||||||||1
1765290150000|2025-12-09 14:22:30|||||||||1
1765290170000|2025-12-09 14:22:50|||||||||3
1765290180000|2025-12-09 14:23:00|||||||||4
1765290210000|2025-12-09 14:23:30|||||||||4
1765290230000|2025-12-09 14:23:50|||||||||7
1765290260000|2025-12-09 14:24:20|||||||||1
1765290270000|2025-12-09 14:24:30|||||||||2
1765290300000|2025-12-09 14:25:00|||||||||10
1765290330000|2025-12-09 14:25:30|||||||||3
1765290340000|2025-12-09 14:25:40|||||||||2
1765290370000|2025-12-09 14:26:10|||||||||1
1765290380000|2025-12-09 14:26:20|||||||||2
1765290400000|2025-12-09 14:26:40|||||||||17
1765290410000|2025-12-09 14:26:50|||||||||3
1765290430000|2025-12-09 14:27:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|14
1765290450000|2025-12-09 14:27:30|||||||||1
1765290470000|2025-12-09 14:27:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|53
1765290480000|2025-12-09 14:28:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|1
1765290510000|2025-12-09 14:28:30|||||||||2
1765290540000|2025-12-09 14:29:00|||||||||2
1765290550000|2025-12-09 14:29:10|||||||||9
1765290560000|2025-12-09 14:29:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1765290570000|2025-12-09 14:29:30|||||||||2
1765290590000|2025-12-09 14:29:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|11
1765290600000|2025-12-09 14:30:00|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|1
1765290610000|2025-12-09 14:30:10|||||||||455
1765290660000|2025-12-09 14:31:00|||||||||1
1765290670000|2025-12-09 14:31:10|||||||||3
1765290680000|2025-12-09 14:31:20|||||||||2
1765290700000|2025-12-09 14:31:40|||||||||2
1765290710000|2025-12-09 14:31:50|||||||||2
1765290730000|2025-12-09 14:32:10|||||||||8
1765290740000|2025-12-09 14:32:20|||||||||2
1765290750000|2025-12-09 14:32:30|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|34
1765290760000|2025-12-09 14:32:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765290770000|2025-12-09 14:32:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765290780000|2025-12-09 14:33:00|18.07|17.99|18.09|18.01|18.1|18.02|18.05|17.97|58
1765290790000|2025-12-09 14:33:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765290800000|2025-12-09 14:33:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|6
1765290810000|2025-12-09 14:33:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765290830000|2025-12-09 14:33:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|30
1765290840000|2025-12-09 14:34:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|16
1765290860000|2025-12-09 14:34:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1765290870000|2025-12-09 14:34:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1765290920000|2025-12-09 14:35:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|22
1765290960000|2025-12-09 14:36:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|55
1765291000000|2025-12-09 14:36:40|||||||||1
1765291020000|2025-12-09 14:37:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1765291030000|2025-12-09 14:37:10|||||||||32
1765291040000|2025-12-09 14:37:20|||||||||14
1765291050000|2025-12-09 14:37:30|||||||||1
1765291070000|2025-12-09 14:37:50|||||||||1
1765291080000|2025-12-09 14:38:00|||||||||9
1765291090000|2025-12-09 14:38:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1765291100000|2025-12-09 14:38:20|||||||||14
1765291110000|2025-12-09 14:38:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765291130000|2025-12-09 14:38:50|||||||||4
1765291140000|2025-12-09 14:39:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|21
1765291150000|2025-12-09 14:39:10|18|17.92|18|17.92|18|17.92|18|17.92|2
1765291190000|2025-12-09 14:39:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|9
1765291200000|2025-12-09 14:40:00|||||||||5
1765291240000|2025-12-09 14:40:40|||||||||1
1765291250000|2025-12-09 14:40:50|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|106
1765291260000|2025-12-09 14:41:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|13
1765291280000|2025-12-09 14:41:20|||||||||2
1765291300000|2025-12-09 14:41:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1765291310000|2025-12-09 14:41:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1765291320000|2025-12-09 14:42:00|||||||||1
1765291340000|2025-12-09 14:42:20|||||||||2
1765291380000|2025-12-09 14:43:00|||||||||5
1765291390000|2025-12-09 14:43:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|34
1765291400000|2025-12-09 14:43:20|||||||||3
1765291410000|2025-12-09 14:43:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1765291420000|2025-12-09 14:43:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1765291430000|2025-12-09 14:43:50|||||||||1
1765291460000|2025-12-09 14:44:20|||||||||300
1765291470000|2025-12-09 14:44:30|||||||||3
1765291480000|2025-12-09 14:44:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|165
1765291490000|2025-12-09 14:44:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1765291510000|2025-12-09 14:45:10|||||||||1
1765291530000|2025-12-09 14:45:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|80
1765291540000|2025-12-09 14:45:40|||||||||10
1765291550000|2025-12-09 14:45:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|43
1765291560000|2025-12-09 14:46:00|||||||||5
1765291570000|2025-12-09 14:46:10|18|17.92|18|17.92|18|17.92|17.97|17.89|58
1765291580000|2025-12-09 14:46:20|||||||||1
1765291590000|2025-12-09 14:46:30|||||||||4
1765291600000|2025-12-09 14:46:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|264
1765291610000|2025-12-09 14:46:50|||||||||3
1765291620000|2025-12-09 14:47:00|18|17.92|18|17.92|18|17.92|18|17.92|23
1765291630000|2025-12-09 14:47:10|17.96|17.88|18|17.92|18|17.92|17.96|17.88|14
1765291640000|2025-12-09 14:47:20|||||||||3
1765291660000|2025-12-09 14:47:40|||||||||25
1765291680000|2025-12-09 14:48:00|||||||||6
1765291690000|2025-12-09 14:48:10|||||||||3
1765291700000|2025-12-09 14:48:20|||||||||4
1765291710000|2025-12-09 14:48:30|||||||||9
1765291720000|2025-12-09 14:48:40|||||||||3
1765291730000|2025-12-09 14:48:50|||||||||1
1765291740000|2025-12-09 14:49:00|||||||||9
1765291750000|2025-12-09 14:49:10|||||||||5
1765291760000|2025-12-09 14:49:20|||||||||9
1765291770000|2025-12-09 14:49:30|||||||||1
1765291780000|2025-12-09 14:49:40|||||||||4
1765291790000|2025-12-09 14:49:50|||||||||12
1765291800000|2025-12-09 14:50:00|||||||||13
1765291810000|2025-12-09 14:50:10|||||||||8
1765291830000|2025-12-09 14:50:30|||||||||4
1765291850000|2025-12-09 14:50:50|||||||||7
1765291870000|2025-12-09 14:51:10|||||||||1
1765291880000|2025-12-09 14:51:20|||||||||16
1765291890000|2025-12-09 14:51:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|14
1765291900000|2025-12-09 14:51:40|||||||||1
1765291910000|2025-12-09 14:51:50|18|17.92|18|17.92|18|17.92|18|17.92|2
1765291920000|2025-12-09 14:52:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|236
1765291930000|2025-12-09 14:52:10|||||||||1
1765291940000|2025-12-09 14:52:20|||||||||1
1765291950000|2025-12-09 14:52:30|||||||||3
1765291960000|2025-12-09 14:52:40|||||||||3
1765291970000|2025-12-09 14:52:50|||||||||1
1765292000000|2025-12-09 14:53:20|||||||||3
1765292010000|2025-12-09 14:53:30|||||||||1
1765292020000|2025-12-09 14:53:40|||||||||2
1765292030000|2025-12-09 14:53:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1765292040000|2025-12-09 14:54:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|29
1765292050000|2025-12-09 14:54:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765292060000|2025-12-09 14:54:20|18|17.92|18|17.92|18|17.92|17.99|17.91|2
1765292070000|2025-12-09 14:54:30|||||||||1
1765292080000|2025-12-09 14:54:40|||||||||9
1765292090000|2025-12-09 14:54:50|||||||||3
1765292100000|2025-12-09 14:55:00|||||||||21
1765292110000|2025-12-09 14:55:10|||||||||3
1765292120000|2025-12-09 14:55:20|||||||||3
1765292130000|2025-12-09 14:55:30|||||||||1
1765292140000|2025-12-09 14:55:40|||||||||2
1765292160000|2025-12-09 14:56:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|21
1765292170000|2025-12-09 14:56:10|||||||||2
1765292180000|2025-12-09 14:56:20|||||||||4
1765292210000|2025-12-09 14:56:50|||||||||4
1765292230000|2025-12-09 14:57:10|||||||||2
1765292240000|2025-12-09 14:57:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|4
1765292260000|2025-12-09 14:57:40|||||||||6
1765292280000|2025-12-09 14:58:00|||||||||5
1765292290000|2025-12-09 14:58:10|||||||||3
1765292310000|2025-12-09 14:58:30|||||||||10
1765292330000|2025-12-09 14:58:50|||||||||2
1765292360000|2025-12-09 14:59:20|||||||||2
1765292370000|2025-12-09 14:59:30|||||||||21
1765292380000|2025-12-09 14:59:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1765292390000|2025-12-09 14:59:50|||||||||7
1765292400000|2025-12-09 15:00:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|246
1765292410000|2025-12-09 15:00:10|||||||||15
1765292420000|2025-12-09 15:00:20|||||||||6
1765292440000|2025-12-09 15:00:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|11
1765292450000|2025-12-09 15:00:50|||||||||8
1765292460000|2025-12-09 15:01:00|||||||||5
1765292470000|2025-12-09 15:01:10|||||||||5
1765292490000|2025-12-09 15:01:30|||||||||1
1765292500000|2025-12-09 15:01:40|||||||||6
1765292510000|2025-12-09 15:01:50|||||||||2
1765292530000|2025-12-09 15:02:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|43
1765292540000|2025-12-09 15:02:20|||||||||125
1765292560000|2025-12-09 15:02:40|||||||||1
1765292570000|2025-12-09 15:02:50|||||||||125
1765292590000|2025-12-09 15:03:10|||||||||6
1765292620000|2025-12-09 15:03:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765292650000|2025-12-09 15:04:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|11
1765292670000|2025-12-09 15:04:30|||||||||1
1765292680000|2025-12-09 15:04:40|17.95|17.87|17.96|17.88|17.96|17.88|17.94|17.86|7
1765292690000|2025-12-09 15:04:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|12
1765292700000|2025-12-09 15:05:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765292710000|2025-12-09 15:05:10|||||||||9
1765292720000|2025-12-09 15:05:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1765292730000|2025-12-09 15:05:30|||||||||1
1765292740000|2025-12-09 15:05:40|||||||||1
1765292750000|2025-12-09 15:05:50|||||||||17
1765292760000|2025-12-09 15:06:00|||||||||2
1765292770000|2025-12-09 15:06:10|||||||||3
1765292780000|2025-12-09 15:06:20|||||||||9
1765292810000|2025-12-09 15:06:50|||||||||2
1765292830000|2025-12-09 15:07:10|||||||||3
1765292840000|2025-12-09 15:07:20|||||||||9
1765292850000|2025-12-09 15:07:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|293
1765292870000|2025-12-09 15:07:50|||||||||9
1765292880000|2025-12-09 15:08:00|||||||||9
1765292900000|2025-12-09 15:08:20|||||||||2
1765292910000|2025-12-09 15:08:30|||||||||3
1765292950000|2025-12-09 15:09:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|133
1765292960000|2025-12-09 15:09:20|||||||||8
1765292970000|2025-12-09 15:09:30|||||||||13
1765292980000|2025-12-09 15:09:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765292990000|2025-12-09 15:09:50|||||||||4
1765293020000|2025-12-09 15:10:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|44
1765293030000|2025-12-09 15:10:30|||||||||5
1765293050000|2025-12-09 15:10:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765293060000|2025-12-09 15:11:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|6
1765293070000|2025-12-09 15:11:10|||||||||43
1765293080000|2025-12-09 15:11:20|||||||||3
1765293090000|2025-12-09 15:11:30|||||||||6
1765293120000|2025-12-09 15:12:00|||||||||8
1765293140000|2025-12-09 15:12:20|||||||||200
1765293160000|2025-12-09 15:12:40|||||||||5
1765293170000|2025-12-09 15:12:50|||||||||6
1765293180000|2025-12-09 15:13:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1765293200000|2025-12-09 15:13:20|||||||||3
1765293210000|2025-12-09 15:13:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765293220000|2025-12-09 15:13:40|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|184
1765293230000|2025-12-09 15:13:50|||||||||8
1765293240000|2025-12-09 15:14:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765293250000|2025-12-09 15:14:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|7
1765293260000|2025-12-09 15:14:20|||||||||1
1765293270000|2025-12-09 15:14:30|||||||||1
1765293280000|2025-12-09 15:14:40|||||||||3
1765293290000|2025-12-09 15:14:50|||||||||6
1765293300000|2025-12-09 15:15:00|||||||||3
1765293310000|2025-12-09 15:15:10|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1765293330000|2025-12-09 15:15:30|||||||||5
1765293340000|2025-12-09 15:15:40|||||||||6
1765293360000|2025-12-09 15:16:00|||||||||7
1765293380000|2025-12-09 15:16:20|||||||||2
1765293400000|2025-12-09 15:16:40|||||||||10
1765293420000|2025-12-09 15:17:00|||||||||3
1765293440000|2025-12-09 15:17:20|||||||||6
1765293460000|2025-12-09 15:17:40|||||||||9
1765293470000|2025-12-09 15:17:50|||||||||6
1765293480000|2025-12-09 15:18:00|||||||||9
1765293510000|2025-12-09 15:18:30|||||||||5
1765293520000|2025-12-09 15:18:40|||||||||8
1765293530000|2025-12-09 15:18:50|||||||||1
1765293540000|2025-12-09 15:19:00|||||||||6
1765293570000|2025-12-09 15:19:30|||||||||1
1765293580000|2025-12-09 15:19:40|||||||||19
1765293590000|2025-12-09 15:19:50|||||||||2
1765293600000|2025-12-09 15:20:00|||||||||1
1765293610000|2025-12-09 15:20:10|||||||||9
1765293620000|2025-12-09 15:20:20|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|224
1765293630000|2025-12-09 15:20:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|9
1765293640000|2025-12-09 15:20:40|||||||||5
1765293650000|2025-12-09 15:20:50|||||||||6
1765293660000|2025-12-09 15:21:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|89
1765293680000|2025-12-09 15:21:20|||||||||3
1765293690000|2025-12-09 15:21:30|||||||||11
1765293700000|2025-12-09 15:21:40|18|17.92|18.02|17.94|18.03|17.95|18|17.92|9
1765293710000|2025-12-09 15:21:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765293720000|2025-12-09 15:22:00|||||||||6
1765293750000|2025-12-09 15:22:30|||||||||5
1765293760000|2025-12-09 15:22:40|||||||||4
1765293790000|2025-12-09 15:23:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765293800000|2025-12-09 15:23:20|||||||||3
1765293810000|2025-12-09 15:23:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|5
1765293830000|2025-12-09 15:23:50|||||||||2
1765293850000|2025-12-09 15:24:10|18.01|17.93|18|17.92|18.01|17.93|18|17.92|21
1765293870000|2025-12-09 15:24:30|18.02|17.94|18.02|17.94|18.03|17.95|18|17.92|7
1765293880000|2025-12-09 15:24:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1765293890000|2025-12-09 15:24:50|||||||||100
1765293900000|2025-12-09 15:25:00|||||||||7
1765293910000|2025-12-09 15:25:10|||||||||10
1765293930000|2025-12-09 15:25:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|5
1765293940000|2025-12-09 15:25:40|||||||||7
1765293950000|2025-12-09 15:25:50|||||||||1
1765293970000|2025-12-09 15:26:10|||||||||3
1765293980000|2025-12-09 15:26:20|||||||||8
1765293990000|2025-12-09 15:26:30|||||||||15
1765294010000|2025-12-09 15:26:50|||||||||8
1765294020000|2025-12-09 15:27:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|28
1765294040000|2025-12-09 15:27:20|||||||||1
1765294060000|2025-12-09 15:27:40|||||||||3
1765294070000|2025-12-09 15:27:50|18|17.92|18|17.92|18|17.92|18|17.92|19
1765294080000|2025-12-09 15:28:00|||||||||7
1765294110000|2025-12-09 15:28:30|||||||||7
1765294120000|2025-12-09 15:28:40|||||||||7
1765294130000|2025-12-09 15:28:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765294140000|2025-12-09 15:29:00|||||||||2
1765294150000|2025-12-09 15:29:10|||||||||8
1765294160000|2025-12-09 15:29:20|||||||||7
1765294170000|2025-12-09 15:29:30|||||||||16
1765294190000|2025-12-09 15:29:50|||||||||11
1765294210000|2025-12-09 15:30:10|||||||||10
1765294240000|2025-12-09 15:30:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|40
1765294270000|2025-12-09 15:31:10|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|3
1765294280000|2025-12-09 15:31:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765294290000|2025-12-09 15:31:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765294320000|2025-12-09 15:32:00|||||||||1
1765294330000|2025-12-09 15:32:10|||||||||1
1765294340000|2025-12-09 15:32:20|||||||||14
1765294360000|2025-12-09 15:32:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|11
1765294380000|2025-12-09 15:33:00|||||||||2
1765294400000|2025-12-09 15:33:20|||||||||4
1765294410000|2025-12-09 15:33:30|||||||||6
1765294440000|2025-12-09 15:34:00|||||||||9
1765294450000|2025-12-09 15:34:10|||||||||4
1765294480000|2025-12-09 15:34:40|||||||||11
1765294490000|2025-12-09 15:34:50|||||||||3
1765294520000|2025-12-09 15:35:20|||||||||11
1765294530000|2025-12-09 15:35:30|||||||||1
1765294540000|2025-12-09 15:35:40|||||||||2
1765294560000|2025-12-09 15:36:00|||||||||18
1765294570000|2025-12-09 15:36:10|||||||||3
1765294590000|2025-12-09 15:36:30|||||||||21
1765294600000|2025-12-09 15:36:40|||||||||20
1765294620000|2025-12-09 15:37:00|||||||||1
1765294630000|2025-12-09 15:37:10|||||||||11
1765294640000|2025-12-09 15:37:20|||||||||3
1765294650000|2025-12-09 15:37:30|||||||||1
1765294660000|2025-12-09 15:37:40|||||||||1
1765294670000|2025-12-09 15:37:50|||||||||10
1765294690000|2025-12-09 15:38:10|||||||||3
1765294700000|2025-12-09 15:38:20|||||||||10
1765294710000|2025-12-09 15:38:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|29
1765294720000|2025-12-09 15:38:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|9
1765294730000|2025-12-09 15:38:50|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|5
1765294740000|2025-12-09 15:39:00|||||||||11
1765294760000|2025-12-09 15:39:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1765294770000|2025-12-09 15:39:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765294780000|2025-12-09 15:39:40|||||||||12
1765294800000|2025-12-09 15:40:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1765294810000|2025-12-09 15:40:10|||||||||11
1765294820000|2025-12-09 15:40:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1765294840000|2025-12-09 15:40:40|||||||||2
1765294850000|2025-12-09 15:40:50|||||||||11
1765294870000|2025-12-09 15:41:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765294880000|2025-12-09 15:41:20|||||||||11
1765294900000|2025-12-09 15:41:40|||||||||2
1765294920000|2025-12-09 15:42:00|||||||||11
1765294940000|2025-12-09 15:42:20|||||||||10
1765294950000|2025-12-09 15:42:30|18|17.92|18|17.92|18|17.92|18|17.92|11
1765294960000|2025-12-09 15:42:40|||||||||3
1765294990000|2025-12-09 15:43:10|||||||||106
1765295020000|2025-12-09 15:43:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|10
1765295040000|2025-12-09 15:44:00|||||||||1
1765295050000|2025-12-09 15:44:10|||||||||3
1765295070000|2025-12-09 15:44:30|||||||||1
1765295080000|2025-12-09 15:44:40|||||||||1
1765295100000|2025-12-09 15:45:00|||||||||42
1765295110000|2025-12-09 15:45:10|||||||||5
1765295130000|2025-12-09 15:45:30|||||||||4
1765295140000|2025-12-09 15:45:40|||||||||8
1765295160000|2025-12-09 15:46:00|||||||||1
1765295170000|2025-12-09 15:46:10|||||||||1
1765295180000|2025-12-09 15:46:20|18|17.92|18|17.92|18|17.92|18|17.92|3
1765295210000|2025-12-09 15:46:50|||||||||16
1765295220000|2025-12-09 15:47:00|||||||||24
1765295230000|2025-12-09 15:47:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|27
1765295240000|2025-12-09 15:47:20|||||||||3
1765295250000|2025-12-09 15:47:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|75
1765295300000|2025-12-09 15:48:20|||||||||1
1765295320000|2025-12-09 15:48:40|||||||||4
1765295360000|2025-12-09 15:49:20|||||||||11
1765295380000|2025-12-09 15:49:40|||||||||2
1765295390000|2025-12-09 15:49:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|69
1765295400000|2025-12-09 15:50:00|||||||||3
1765295430000|2025-12-09 15:50:30|18|17.92|18|17.92|18|17.92|18|17.92|24
1765295440000|2025-12-09 15:50:40|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|8
1765295450000|2025-12-09 15:50:50|||||||||4
1765295470000|2025-12-09 15:51:10|||||||||4
1765295480000|2025-12-09 15:51:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|8
1765295490000|2025-12-09 15:51:30|||||||||1
1765295500000|2025-12-09 15:51:40|||||||||3
1765295520000|2025-12-09 15:52:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1765295530000|2025-12-09 15:52:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1765295540000|2025-12-09 15:52:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1765295550000|2025-12-09 15:52:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|1
1765295580000|2025-12-09 15:53:00|||||||||1
1765295590000|2025-12-09 15:53:10|||||||||1
1765295610000|2025-12-09 15:53:30|||||||||64
1765295620000|2025-12-09 15:53:40|||||||||2
1765295640000|2025-12-09 15:54:00|||||||||9
1765295650000|2025-12-09 15:54:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765295660000|2025-12-09 15:54:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|11
1765295680000|2025-12-09 15:54:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1765295690000|2025-12-09 15:54:50|||||||||1
1765295700000|2025-12-09 15:55:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1765295710000|2025-12-09 15:55:10|||||||||16
1765295720000|2025-12-09 15:55:20|||||||||8
1765295740000|2025-12-09 15:55:40|||||||||2
1765295750000|2025-12-09 15:55:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|9
1765295790000|2025-12-09 15:56:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1765295800000|2025-12-09 15:56:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|77
1765295820000|2025-12-09 15:57:00|||||||||3
1765295830000|2025-12-09 15:57:10|||||||||29
1765295850000|2025-12-09 15:57:30|||||||||2
1765295870000|2025-12-09 15:57:50|||||||||3
1765295880000|2025-12-09 15:58:00|||||||||2
1765295890000|2025-12-09 15:58:10|||||||||8
1765295910000|2025-12-09 15:58:30|||||||||10
1765295930000|2025-12-09 15:58:50|||||||||1
1765295960000|2025-12-09 15:59:20|||||||||11
1765295970000|2025-12-09 15:59:30|||||||||1
1765295980000|2025-12-09 15:59:40|||||||||2
1765296000000|2025-12-09 16:00:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|29
1765296010000|2025-12-09 16:00:10|||||||||6
1765296030000|2025-12-09 16:00:30|||||||||28
1765296040000|2025-12-09 16:00:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|26
1765296050000|2025-12-09 16:00:50|||||||||75
1765296060000|2025-12-09 16:01:00|||||||||2
1765296070000|2025-12-09 16:01:10|||||||||10
1765296080000|2025-12-09 16:01:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|12
1765296090000|2025-12-09 16:01:30|||||||||1
1765296100000|2025-12-09 16:01:40|||||||||2
1765296120000|2025-12-09 16:02:00|||||||||11
1765296130000|2025-12-09 16:02:10|||||||||1
1765296140000|2025-12-09 16:02:20|||||||||3
1765296160000|2025-12-09 16:02:40|||||||||12
1765296190000|2025-12-09 16:03:10|||||||||2
1765296220000|2025-12-09 16:03:40|||||||||3
1765296250000|2025-12-09 16:04:10|||||||||10
1765296260000|2025-12-09 16:04:20|||||||||3
1765296270000|2025-12-09 16:04:30|||||||||9
1765296280000|2025-12-09 16:04:40|||||||||2
1765296310000|2025-12-09 16:05:10|17.93|17.85|17.92|17.84|17.95|17.87|17.92|17.84|60
1765296320000|2025-12-09 16:05:20|||||||||3
1765296330000|2025-12-09 16:05:30|||||||||3
1765296380000|2025-12-09 16:06:20|||||||||2
1765296410000|2025-12-09 16:06:50|||||||||109
1765296440000|2025-12-09 16:07:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|50
1765296480000|2025-12-09 16:08:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765296500000|2025-12-09 16:08:20|||||||||2
1765296530000|2025-12-09 16:08:50|||||||||4
1765296570000|2025-12-09 16:09:30|||||||||1
1765296580000|2025-12-09 16:09:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765296590000|2025-12-09 16:09:50|||||||||2
1765296610000|2025-12-09 16:10:10|||||||||4
1765296630000|2025-12-09 16:10:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1765296640000|2025-12-09 16:10:40|||||||||10
1765296650000|2025-12-09 16:10:50|||||||||2
1765296660000|2025-12-09 16:11:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|2
1765296690000|2025-12-09 16:11:30|||||||||5
1765296700000|2025-12-09 16:11:40|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|17
1765296710000|2025-12-09 16:11:50|||||||||3
1765296740000|2025-12-09 16:12:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|19
1765296750000|2025-12-09 16:12:30|||||||||1
1765296760000|2025-12-09 16:12:40|||||||||8
1765296770000|2025-12-09 16:12:50|||||||||15
1765296790000|2025-12-09 16:13:10|||||||||118
1765296810000|2025-12-09 16:13:30|||||||||3
1765296830000|2025-12-09 16:13:50|||||||||1
1765296840000|2025-12-09 16:14:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765296850000|2025-12-09 16:14:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|10
1765296860000|2025-12-09 16:14:20|||||||||3
1765296890000|2025-12-09 16:14:50|||||||||4
1765296910000|2025-12-09 16:15:10|||||||||1
1765296920000|2025-12-09 16:15:20|||||||||3
1765296940000|2025-12-09 16:15:40|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|9
1765296960000|2025-12-09 16:16:00|||||||||10
1765296980000|2025-12-09 16:16:20|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|11
1765296990000|2025-12-09 16:16:30|||||||||70
1765297010000|2025-12-09 16:16:50|||||||||3
1765297040000|2025-12-09 16:17:20|||||||||2
1765297050000|2025-12-09 16:17:30|||||||||1
1765297060000|2025-12-09 16:17:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1765297070000|2025-12-09 16:17:50|||||||||3
1765297080000|2025-12-09 16:18:00|||||||||9
1765297100000|2025-12-09 16:18:20|||||||||21
1765297110000|2025-12-09 16:18:30|||||||||3
1765297120000|2025-12-09 16:18:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765297130000|2025-12-09 16:18:50|||||||||1
1765297140000|2025-12-09 16:19:00|||||||||3
1765297150000|2025-12-09 16:19:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1765297170000|2025-12-09 16:19:30|||||||||2
1765297190000|2025-12-09 16:19:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|27
1765297200000|2025-12-09 16:20:00|||||||||19
1765297220000|2025-12-09 16:20:20|||||||||5
1765297240000|2025-12-09 16:20:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|38
1765297250000|2025-12-09 16:20:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|32
1765297260000|2025-12-09 16:21:00|||||||||16
1765297270000|2025-12-09 16:21:10|||||||||1
1765297280000|2025-12-09 16:21:20|||||||||1
1765297290000|2025-12-09 16:21:30|||||||||9
1765297300000|2025-12-09 16:21:40|||||||||69
1765297320000|2025-12-09 16:22:00|||||||||13
1765297340000|2025-12-09 16:22:20|||||||||2
1765297360000|2025-12-09 16:22:40|||||||||1
1765297370000|2025-12-09 16:22:50|||||||||4
1765297400000|2025-12-09 16:23:20|||||||||22
1765297410000|2025-12-09 16:23:30|||||||||12
1765297430000|2025-12-09 16:23:50|||||||||8
1765297440000|2025-12-09 16:24:00|||||||||2
1765297460000|2025-12-09 16:24:20|||||||||2
1765297470000|2025-12-09 16:24:30|||||||||6
1765297490000|2025-12-09 16:24:50|||||||||3
1765297520000|2025-12-09 16:25:20|||||||||11
1765297530000|2025-12-09 16:25:30|||||||||1
1765297540000|2025-12-09 16:25:40|||||||||1
1765297550000|2025-12-09 16:25:50|||||||||4
1765297560000|2025-12-09 16:26:00|||||||||1
1765297570000|2025-12-09 16:26:10|||||||||1
1765297580000|2025-12-09 16:26:20|||||||||7
1765297590000|2025-12-09 16:26:30|||||||||1
1765297600000|2025-12-09 16:26:40|||||||||1
1765297610000|2025-12-09 16:26:50|||||||||9
1765297620000|2025-12-09 16:27:00|||||||||1
1765297630000|2025-12-09 16:27:10|||||||||9
1765297640000|2025-12-09 16:27:20|||||||||3
1765297650000|2025-12-09 16:27:30|||||||||5
1765297660000|2025-12-09 16:27:40|||||||||13
1765297670000|2025-12-09 16:27:50|||||||||133
1765297680000|2025-12-09 16:28:00|||||||||25
1765297690000|2025-12-09 16:28:10|||||||||5
1765297700000|2025-12-09 16:28:20|||||||||12
1765297710000|2025-12-09 16:28:30|||||||||4
1765297720000|2025-12-09 16:28:40|||||||||2
1765297730000|2025-12-09 16:28:50|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|6
1765297740000|2025-12-09 16:29:00|||||||||15
1765297750000|2025-12-09 16:29:10|||||||||3
1765297760000|2025-12-09 16:29:20|||||||||18
1765297770000|2025-12-09 16:29:30|||||||||18
1765297780000|2025-12-09 16:29:40|||||||||15
1765297790000|2025-12-09 16:29:50|||||||||37
1765297800000|2025-12-09 16:30:00|||||||||3
1765297820000|2025-12-09 16:30:20|||||||||2
1765297830000|2025-12-09 16:30:30|||||||||9
1765297840000|2025-12-09 16:30:40|||||||||3
1765297870000|2025-12-09 16:31:10|||||||||1
1765297880000|2025-12-09 16:31:20|||||||||1
1765297890000|2025-12-09 16:31:30|||||||||4
1765297910000|2025-12-09 16:31:50|||||||||1
1765297920000|2025-12-09 16:32:00|||||||||1
1765297930000|2025-12-09 16:32:10|||||||||1
1765297940000|2025-12-09 16:32:20|||||||||2
1765297950000|2025-12-09 16:32:30|||||||||1
1765297980000|2025-12-09 16:33:00|||||||||2
1765297990000|2025-12-09 16:33:10|||||||||3
1765298000000|2025-12-09 16:33:20|||||||||1
1765298020000|2025-12-09 16:33:40|||||||||1
1765298030000|2025-12-09 16:33:50|||||||||1
1765298040000|2025-12-09 16:34:00|||||||||2
1765298050000|2025-12-09 16:34:10|||||||||3
1765298070000|2025-12-09 16:34:30|||||||||2
1765298080000|2025-12-09 16:34:40|||||||||2
1765298090000|2025-12-09 16:34:50|||||||||3
1765298100000|2025-12-09 16:35:00|||||||||1
1765298120000|2025-12-09 16:35:20|||||||||2
1765298130000|2025-12-09 16:35:30|||||||||10
1765298140000|2025-12-09 16:35:40|||||||||1
1765298150000|2025-12-09 16:35:50|||||||||2
1765298160000|2025-12-09 16:36:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1765298170000|2025-12-09 16:36:10|||||||||1
1765298180000|2025-12-09 16:36:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765298190000|2025-12-09 16:36:30|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1765298200000|2025-12-09 16:36:40|||||||||1
1765298210000|2025-12-09 16:36:50|||||||||3
1765298220000|2025-12-09 16:37:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765298240000|2025-12-09 16:37:20|||||||||1
1765298260000|2025-12-09 16:37:40|||||||||1
1765298280000|2025-12-09 16:38:00|||||||||1
1765298310000|2025-12-09 16:38:30|||||||||1
1765298320000|2025-12-09 16:38:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765298340000|2025-12-09 16:39:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765298350000|2025-12-09 16:39:10|||||||||2
1765298370000|2025-12-09 16:39:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1765298390000|2025-12-09 16:39:50|||||||||9
1765298400000|2025-12-09 16:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765298430000|2025-12-09 16:40:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|3
1765298440000|2025-12-09 16:40:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1765298540000|2025-12-09 16:42:20|||||||||2
1765298580000|2025-12-09 16:43:00|||||||||1
1765298630000|2025-12-09 16:43:50|||||||||2
1765298640000|2025-12-09 16:44:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1765298660000|2025-12-09 16:44:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765298680000|2025-12-09 16:44:40|||||||||1
1765298700000|2025-12-09 16:45:00|||||||||29
1765298810000|2025-12-09 16:46:50|||||||||1
1765298860000|2025-12-09 16:47:40|||||||||2
1765298950000|2025-12-09 16:49:10|||||||||1
1765298990000|2025-12-09 16:49:50|||||||||2
1765299040000|2025-12-09 16:50:40|||||||||1
1765299110000|2025-12-09 16:51:50|||||||||1
1765299160000|2025-12-09 16:52:40|||||||||9
1765299190000|2025-12-09 16:53:10|||||||||1
1765299200000|2025-12-09 16:53:20|||||||||2
1765299340000|2025-12-09 16:55:40|||||||||4
1765299420000|2025-12-09 16:57:00|||||||||1
1765299480000|2025-12-09 16:58:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|99
1765299490000|2025-12-09 16:58:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765299500000|2025-12-09 16:58:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1765299510000|2025-12-09 16:58:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1765299530000|2025-12-09 16:58:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765299550000|2025-12-09 16:59:10|||||||||1
1765299590000|2025-12-09 16:59:50|17.99|17.91|18.01|17.93|18.03|17.95|17.99|17.91|22
1765299600000|2025-12-09 17:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1765299610000|2025-12-09 17:00:10|||||||||13
1765299620000|2025-12-09 17:00:20|||||||||1
1765299660000|2025-12-09 17:01:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1765299690000|2025-12-09 17:01:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765299730000|2025-12-09 17:02:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765299740000|2025-12-09 17:02:20|||||||||33
1765299760000|2025-12-09 17:02:40|||||||||27
1765299770000|2025-12-09 17:02:50|||||||||1
1765299830000|2025-12-09 17:03:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765300150000|2025-12-09 17:09:10|||||||||6
1765300310000|2025-12-09 17:11:50|||||||||1
1765300320000|2025-12-09 17:12:00|||||||||9
1765300450000|2025-12-09 17:14:10|||||||||1
1765300590000|2025-12-09 17:16:30|||||||||1
1765300620000|2025-12-09 17:17:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1765300640000|2025-12-09 17:17:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1765300660000|2025-12-09 17:17:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765300670000|2025-12-09 17:17:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1765300760000|2025-12-09 17:19:20|||||||||1
1765300850000|2025-12-09 17:20:50|||||||||18
1765300930000|2025-12-09 17:22:10|||||||||1
1765301050000|2025-12-09 17:24:10|||||||||9
1765301130000|2025-12-09 17:25:30|||||||||1
1765301360000|2025-12-09 17:29:20|||||||||1
1765301440000|2025-12-09 17:30:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|6
1765301470000|2025-12-09 17:31:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1765301480000|2025-12-09 17:31:20|||||||||1
1765301490000|2025-12-09 17:31:30|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1765301500000|2025-12-09 17:31:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765301530000|2025-12-09 17:32:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1765301580000|2025-12-09 17:33:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|9
1765302050000|2025-12-09 17:40:50|||||||||9
1765302070000|2025-12-09 17:41:10|||||||||1
1765302330000|2025-12-09 17:45:30|||||||||1
1765302540000|2025-12-09 17:49:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765302570000|2025-12-09 17:49:30|||||||||26
1765302630000|2025-12-09 17:50:30|||||||||1
1765302900000|2025-12-09 17:55:00|||||||||1
1765302920000|2025-12-09 17:55:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1765302970000|2025-12-09 17:56:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765302980000|2025-12-09 17:56:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765302990000|2025-12-09 17:56:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765303000000|2025-12-09 17:56:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765303010000|2025-12-09 17:56:50|18.02|17.94|18.01|17.93|18.02|17.94|18|17.92|0
1765303020000|2025-12-09 17:57:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765303050000|2025-12-09 17:57:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1765303060000|2025-12-09 17:57:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1765303080000|2025-12-09 17:58:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1765303090000|2025-12-09 17:58:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1765303110000|2025-12-09 17:58:30|||||||||1
1765303140000|2025-12-09 17:59:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765303190000|2025-12-09 17:59:50|||||||||9
1765303200000|2025-12-09 18:00:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765303260000|2025-12-09 18:01:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765303270000|2025-12-09 18:01:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765303300000|2025-12-09 18:01:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765303320000|2025-12-09 18:02:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765303360000|2025-12-09 18:02:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765303390000|2025-12-09 18:03:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765303420000|2025-12-09 18:03:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765303440000|2025-12-09 18:04:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765303500000|2025-12-09 18:05:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765303620000|2025-12-09 18:07:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1765303630000|2025-12-09 18:07:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765303650000|2025-12-09 18:07:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765303680000|2025-12-09 18:08:00|||||||||5
1765303710000|2025-12-09 18:08:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765303730000|2025-12-09 18:08:50|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1765303740000|2025-12-09 18:09:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765303870000|2025-12-09 18:11:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765303890000|2025-12-09 18:11:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765303910000|2025-12-09 18:11:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765303920000|2025-12-09 18:12:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765303930000|2025-12-09 18:12:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765303940000|2025-12-09 18:12:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765303950000|2025-12-09 18:12:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1765304000000|2025-12-09 18:13:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304020000|2025-12-09 18:13:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765304040000|2025-12-09 18:14:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304060000|2025-12-09 18:14:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765304100000|2025-12-09 18:15:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304150000|2025-12-09 18:15:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765304170000|2025-12-09 18:16:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304240000|2025-12-09 18:17:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765304420000|2025-12-09 18:20:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304610000|2025-12-09 18:23:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765304630000|2025-12-09 18:23:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304660000|2025-12-09 18:24:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765304770000|2025-12-09 18:26:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765304840000|2025-12-09 18:27:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765305180000|2025-12-09 18:33:00|||||||||1
1765305330000|2025-12-09 18:35:30|||||||||2
1765305410000|2025-12-09 18:36:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|6
1765305420000|2025-12-09 18:37:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765305480000|2025-12-09 18:38:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765305530000|2025-12-09 18:38:50|17.99|17.91|18.01|17.93|18.03|17.95|17.99|17.91|0
1765305540000|2025-12-09 18:39:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1765305600000|2025-12-09 18:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|20
1765305610000|2025-12-09 18:40:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765305640000|2025-12-09 18:40:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765305650000|2025-12-09 18:40:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765305670000|2025-12-09 18:41:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765305680000|2025-12-09 18:41:20|||||||||1
1765305730000|2025-12-09 18:42:10|||||||||4
1765305760000|2025-12-09 18:42:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765305780000|2025-12-09 18:43:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765305800000|2025-12-09 18:43:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765305820000|2025-12-09 18:43:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765305830000|2025-12-09 18:43:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765305840000|2025-12-09 18:44:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765305850000|2025-12-09 18:44:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765305870000|2025-12-09 18:44:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765305880000|2025-12-09 18:44:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765305900000|2025-12-09 18:45:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765305910000|2025-12-09 18:45:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1765306060000|2025-12-09 18:47:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765306090000|2025-12-09 18:48:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|4
1765306140000|2025-12-09 18:49:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765306150000|2025-12-09 18:49:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765306160000|2025-12-09 18:49:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765306170000|2025-12-09 18:49:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1765306180000|2025-12-09 18:49:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1765306200000|2025-12-09 18:50:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765306220000|2025-12-09 18:50:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765306230000|2025-12-09 18:50:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765306270000|2025-12-09 18:51:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765306280000|2025-12-09 18:51:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765306360000|2025-12-09 18:52:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765306410000|2025-12-09 18:53:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1765306940000|2025-12-09 19:02:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765306960000|2025-12-09 19:02:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765306970000|2025-12-09 19:02:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765307000000|2025-12-09 19:03:20|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765307020000|2025-12-09 19:03:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765307060000|2025-12-09 19:04:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1765307250000|2025-12-09 19:07:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1765307260000|2025-12-09 19:07:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1765307270000|2025-12-09 19:07:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765307290000|2025-12-09 19:08:10|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|0
1765307320000|2025-12-09 19:08:40|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1765307380000|2025-12-09 19:09:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765307390000|2025-12-09 19:09:50|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765307400000|2025-12-09 19:10:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765307430000|2025-12-09 19:10:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765307460000|2025-12-09 19:11:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765307640000|2025-12-09 19:14:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765307690000|2025-12-09 19:14:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765307700000|2025-12-09 19:15:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765307870000|2025-12-09 19:17:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765307920000|2025-12-09 19:18:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765307950000|2025-12-09 19:19:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765307960000|2025-12-09 19:19:20|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|0
1765308010000|2025-12-09 19:20:10|17.99|17.91|18.01|17.93|18.03|17.95|17.99|17.91|0
1765308020000|2025-12-09 19:20:20|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1765308040000|2025-12-09 19:20:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765308060000|2025-12-09 19:21:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765308100000|2025-12-09 19:21:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765308360000|2025-12-09 19:26:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765308370000|2025-12-09 19:26:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765308390000|2025-12-09 19:26:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765308410000|2025-12-09 19:26:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765308830000|2025-12-09 19:33:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1765309140000|2025-12-09 19:39:00|||||||||2
1765309150000|2025-12-09 19:39:10|||||||||1
1765309460000|2025-12-09 19:44:20|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|4
1765309580000|2025-12-09 19:46:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765309620000|2025-12-09 19:47:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1765309800000|2025-12-09 19:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765310890000|2025-12-09 20:08:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765310910000|2025-12-09 20:08:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765311230000|2025-12-09 20:13:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765311260000|2025-12-09 20:14:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765311600000|2025-12-09 20:20:00|||||||||1
1765312460000|2025-12-09 20:34:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1765312470000|2025-12-09 20:34:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765312540000|2025-12-09 20:35:40|||||||||4
1765312570000|2025-12-09 20:36:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1765312580000|2025-12-09 20:36:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765312600000|2025-12-09 20:36:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1765313080000|2025-12-09 20:44:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765313240000|2025-12-09 20:47:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765313260000|2025-12-09 20:47:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765313680000|2025-12-09 20:54:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|10
1765313700000|2025-12-09 20:55:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765313770000|2025-12-09 20:56:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1765313780000|2025-12-09 20:56:20|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1765313800000|2025-12-09 20:56:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1765313820000|2025-12-09 20:57:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1765313830000|2025-12-09 20:57:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765313850000|2025-12-09 20:57:30|||||||||3
1765313860000|2025-12-09 20:57:40|||||||||1
1765313940000|2025-12-09 20:59:00|||||||||4
1765325700000|2025-12-10 00:15:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1765325730000|2025-12-10 00:15:30|18.23|17.93|18.22|17.92|18.23|17.93|18.22|17.92|0
1765326000000|2025-12-10 00:20:00|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1765326070000|2025-12-10 00:21:10|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1765326100000|2025-12-10 00:21:40|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1765326280000|2025-12-10 00:24:40|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1765326320000|2025-12-10 00:25:20|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1765326840000|2025-12-10 00:34:00|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1765326870000|2025-12-10 00:34:30|18.21|17.96|18.21|17.96|18.22|17.97|18.21|17.96|0
1765327560000|2025-12-10 00:46:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765327590000|2025-12-10 00:46:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1765327610000|2025-12-10 00:46:50|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765327680000|2025-12-10 00:48:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1765328390000|2025-12-10 00:59:50|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765328410000|2025-12-10 01:00:10|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1765328460000|2025-12-10 01:01:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765328470000|2025-12-10 01:01:10|18.25|18|18.23|17.98|18.26|18.01|18.23|17.98|0
1765328550000|2025-12-10 01:02:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1765328890000|2025-12-10 01:08:10|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765328900000|2025-12-10 01:08:20|18.26|18.01|18.23|17.98|18.26|18.01|18.23|17.98|0
1765328940000|2025-12-10 01:09:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1765329020000|2025-12-10 01:10:20|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765329090000|2025-12-10 01:11:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1765329140000|2025-12-10 01:12:20|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1765329150000|2025-12-10 01:12:30|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1765330210000|2025-12-10 01:30:10|18.17|18.09|18.15|18.07|18.17|18.09|18.13|18.05|0
1765330220000|2025-12-10 01:30:20|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1765330230000|2025-12-10 01:30:30|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1765330280000|2025-12-10 01:31:20|18.15|18.07|18.24|17.99|18.24|18.07|18.15|17.99|0
1765330290000|2025-12-10 01:31:30|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1765331010000|2025-12-10 01:43:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1765331090000|2025-12-10 01:44:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1765331130000|2025-12-10 01:45:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1765331940000|2025-12-10 01:59:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1765331950000|2025-12-10 01:59:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1765332150000|2025-12-10 02:02:30|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|1
1765332180000|2025-12-10 02:03:00|18.16|18.08|18.22|17.97|18.22|18.08|18.16|17.97|0
1765332460000|2025-12-10 02:07:40|||||||||2
1765333230000|2025-12-10 02:20:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765333240000|2025-12-10 02:20:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765333590000|2025-12-10 02:26:30|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1765333600000|2025-12-10 02:26:40|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1765334800000|2025-12-10 02:46:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765335630000|2025-12-10 03:00:30|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|0
1765335660000|2025-12-10 03:01:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765335670000|2025-12-10 03:01:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765335690000|2025-12-10 03:01:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765335820000|2025-12-10 03:03:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765336260000|2025-12-10 03:11:00|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|0
1765341160000|2025-12-10 04:32:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765341880000|2025-12-10 04:44:40|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1765341900000|2025-12-10 04:45:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1765342120000|2025-12-10 04:48:40|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1765342470000|2025-12-10 04:54:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765342480000|2025-12-10 04:54:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765342640000|2025-12-10 04:57:20|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1765342670000|2025-12-10 04:57:50|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1765342870000|2025-12-10 05:01:10|18.19|17.94|18.21|17.96|18.21|17.96|18.19|17.94|0
1765343480000|2025-12-10 05:11:20|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1765343760000|2025-12-10 05:16:00|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1765343890000|2025-12-10 05:18:10|18.2|18.12|18.25|18|18.26|18.18|18.2|18|2
1765343900000|2025-12-10 05:18:20|18.28|18.03|18.27|18.02|18.28|18.12|18.2|18.02|0
1765343910000|2025-12-10 05:18:30|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1765343920000|2025-12-10 05:18:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1765344880000|2025-12-10 05:34:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1765344980000|2025-12-10 05:36:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|2
1765346170000|2025-12-10 05:56:10|18.22|18.14|18.21|18.13|18.23|18.15|18.21|18.13|0
1765346720000|2025-12-10 06:05:20|18.29|18.04|18.2|18.12|18.29|18.12|18.2|18.04|0
1765346760000|2025-12-10 06:06:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1765347140000|2025-12-10 06:12:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765347210000|2025-12-10 06:13:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1765347240000|2025-12-10 06:14:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1765347380000|2025-12-10 06:16:20|18.25|18|18.18|18.1|18.25|18.1|18.18|18|0
1765347390000|2025-12-10 06:16:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765347450000|2025-12-10 06:17:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1765347550000|2025-12-10 06:19:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765347640000|2025-12-10 06:20:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1765347680000|2025-12-10 06:21:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765347700000|2025-12-10 06:21:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765349040000|2025-12-10 06:44:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765349090000|2025-12-10 06:44:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765349100000|2025-12-10 06:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765349110000|2025-12-10 06:45:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765349160000|2025-12-10 06:46:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765349660000|2025-12-10 06:54:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765349880000|2025-12-10 06:58:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765349960000|2025-12-10 06:59:20|||||||||4
1765350000000|2025-12-10 07:00:00|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1765350200000|2025-12-10 07:03:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765350220000|2025-12-10 07:03:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1765350230000|2025-12-10 07:03:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765350250000|2025-12-10 07:04:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765350300000|2025-12-10 07:05:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765350320000|2025-12-10 07:05:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765350370000|2025-12-10 07:06:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765350430000|2025-12-10 07:07:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1765350490000|2025-12-10 07:08:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765350520000|2025-12-10 07:08:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1765350570000|2025-12-10 07:09:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765350620000|2025-12-10 07:10:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765350710000|2025-12-10 07:11:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765350870000|2025-12-10 07:14:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765350900000|2025-12-10 07:15:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765350910000|2025-12-10 07:15:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765351010000|2025-12-10 07:16:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765351080000|2025-12-10 07:18:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1765351090000|2025-12-10 07:18:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1765351500000|2025-12-10 07:25:00|18.17|18.09|18.18|18.1|18.18|18.1|18.15|18.07|0
1765351570000|2025-12-10 07:26:10|18.17|18.09|18.17|18.09|18.18|18.1|18.15|18.07|0
1765351590000|2025-12-10 07:26:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765351770000|2025-12-10 07:29:30|||||||||1
1765352780000|2025-12-10 07:46:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|69
1765352880000|2025-12-10 07:48:00|||||||||9
1765353230000|2025-12-10 07:53:50|||||||||1
1765353540000|2025-12-10 07:59:00|||||||||17
1765353600000|2025-12-10 08:00:00|18.1|18.02|18.1|18.02|18.12|18.04|18.09|18.01|18
1765353610000|2025-12-10 08:00:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1765353620000|2025-12-10 08:00:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1765353660000|2025-12-10 08:01:00|||||||||1
1765353680000|2025-12-10 08:01:20|||||||||2
1765353700000|2025-12-10 08:01:40|||||||||2
1765353750000|2025-12-10 08:02:30|||||||||2
1765353760000|2025-12-10 08:02:40|18.08|18|18.08|18|18.08|18|18.08|18|99
1765353780000|2025-12-10 08:03:00|||||||||2
1765353800000|2025-12-10 08:03:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|97
1765353840000|2025-12-10 08:04:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|45
1765353870000|2025-12-10 08:04:30|||||||||29
1765353940000|2025-12-10 08:05:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1765353960000|2025-12-10 08:06:00|||||||||2
1765353970000|2025-12-10 08:06:10|||||||||5
1765354000000|2025-12-10 08:06:40|||||||||3
1765354010000|2025-12-10 08:06:50|||||||||11
1765354030000|2025-12-10 08:07:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765354100000|2025-12-10 08:08:20|||||||||1
1765354120000|2025-12-10 08:08:40|||||||||2
1765354210000|2025-12-10 08:10:10|||||||||3
1765354220000|2025-12-10 08:10:20|||||||||5
1765354310000|2025-12-10 08:11:50|||||||||1
1765354350000|2025-12-10 08:12:30|||||||||2
1765354410000|2025-12-10 08:13:30|18.08|18|18.08|18|18.08|18|18.08|18|11
1765354490000|2025-12-10 08:14:50|||||||||4
1765354530000|2025-12-10 08:15:30|||||||||6
1765354600000|2025-12-10 08:16:40|||||||||2
1765354680000|2025-12-10 08:18:00|||||||||2
1765354690000|2025-12-10 08:18:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765354740000|2025-12-10 08:19:00|||||||||3
1765354790000|2025-12-10 08:19:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1765354800000|2025-12-10 08:20:00|||||||||5
1765354920000|2025-12-10 08:22:00|||||||||3
1765354960000|2025-12-10 08:22:40|||||||||4
1765355030000|2025-12-10 08:23:50|||||||||2
1765355110000|2025-12-10 08:25:10|||||||||3
1765355240000|2025-12-10 08:27:20|||||||||2
1765355340000|2025-12-10 08:29:00|||||||||2
1765355430000|2025-12-10 08:30:30|||||||||3
1765355500000|2025-12-10 08:31:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1765355510000|2025-12-10 08:31:50|||||||||1
1765355570000|2025-12-10 08:32:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|1
1765355600000|2025-12-10 08:33:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765355630000|2025-12-10 08:33:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|13
1765355660000|2025-12-10 08:34:20|||||||||47
1765355760000|2025-12-10 08:36:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765355780000|2025-12-10 08:36:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|5
1765355840000|2025-12-10 08:37:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765355870000|2025-12-10 08:37:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|16
1765355930000|2025-12-10 08:38:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|16
1765356000000|2025-12-10 08:40:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1765356040000|2025-12-10 08:40:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765356060000|2025-12-10 08:41:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1765356070000|2025-12-10 08:41:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765356120000|2025-12-10 08:42:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765356130000|2025-12-10 08:42:10|||||||||2
1765356190000|2025-12-10 08:43:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1765356230000|2025-12-10 08:43:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|2
1765356270000|2025-12-10 08:44:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|282
1765356280000|2025-12-10 08:44:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1765356290000|2025-12-10 08:44:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1765356340000|2025-12-10 08:45:40|||||||||15
1765356370000|2025-12-10 08:46:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1765356400000|2025-12-10 08:46:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1765356440000|2025-12-10 08:47:20|||||||||100
1765356510000|2025-12-10 08:48:30|||||||||1
1765356580000|2025-12-10 08:49:40|||||||||4
1765356590000|2025-12-10 08:49:50|||||||||2
1765356620000|2025-12-10 08:50:20|||||||||1
1765356640000|2025-12-10 08:50:40|||||||||2
1765356660000|2025-12-10 08:51:00|||||||||1
1765356690000|2025-12-10 08:51:30|||||||||2
1765356700000|2025-12-10 08:51:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765356720000|2025-12-10 08:52:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765356750000|2025-12-10 08:52:30|||||||||1
1765356770000|2025-12-10 08:52:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|64
1765356820000|2025-12-10 08:53:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765356830000|2025-12-10 08:53:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1765356900000|2025-12-10 08:55:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|2
1765356960000|2025-12-10 08:56:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765356980000|2025-12-10 08:56:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|6
1765356990000|2025-12-10 08:56:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765357060000|2025-12-10 08:57:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|2
1765357080000|2025-12-10 08:58:00|||||||||9
1765357140000|2025-12-10 08:59:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765357150000|2025-12-10 08:59:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1765357230000|2025-12-10 09:00:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765357250000|2025-12-10 09:00:50|||||||||2
1765357280000|2025-12-10 09:01:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|7
1765357390000|2025-12-10 09:03:10|||||||||1
1765357410000|2025-12-10 09:03:30|||||||||2
1765357480000|2025-12-10 09:04:40|||||||||67
1765357500000|2025-12-10 09:05:00|||||||||1
1765357540000|2025-12-10 09:05:40|||||||||3
1765357640000|2025-12-10 09:07:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1765357650000|2025-12-10 09:07:30|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|0
1765357700000|2025-12-10 09:08:20|||||||||3
1765357720000|2025-12-10 09:08:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765357730000|2025-12-10 09:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1765357740000|2025-12-10 09:09:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1765357750000|2025-12-10 09:09:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765357770000|2025-12-10 09:09:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765357810000|2025-12-10 09:10:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|5
1765357860000|2025-12-10 09:11:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|91
1765357880000|2025-12-10 09:11:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1765357900000|2025-12-10 09:11:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765357990000|2025-12-10 09:13:10|||||||||2
1765358080000|2025-12-10 09:14:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|6
1765358180000|2025-12-10 09:16:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|50
1765358190000|2025-12-10 09:16:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1765358200000|2025-12-10 09:16:40|||||||||1
1765358210000|2025-12-10 09:16:50|18.21|18.13|18.19|18.11|18.22|18.14|18.19|18.11|1
1765358270000|2025-12-10 09:17:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|9
1765358360000|2025-12-10 09:19:20|||||||||1
1765358370000|2025-12-10 09:19:30|||||||||1
1765358410000|2025-12-10 09:20:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765358420000|2025-12-10 09:20:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1765358440000|2025-12-10 09:20:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765358460000|2025-12-10 09:21:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1765358480000|2025-12-10 09:21:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1765358510000|2025-12-10 09:21:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765358540000|2025-12-10 09:22:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765358570000|2025-12-10 09:22:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1765358620000|2025-12-10 09:23:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1765358700000|2025-12-10 09:25:00|||||||||2
1765358780000|2025-12-10 09:26:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1765358790000|2025-12-10 09:26:30|||||||||1
1765358840000|2025-12-10 09:27:20|||||||||1
1765358860000|2025-12-10 09:27:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1765358870000|2025-12-10 09:27:50|||||||||3
1765358880000|2025-12-10 09:28:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765358940000|2025-12-10 09:29:00|||||||||1
1765358970000|2025-12-10 09:29:30|||||||||25
1765358980000|2025-12-10 09:29:40|||||||||1
1765358990000|2025-12-10 09:29:50|||||||||1
1765359010000|2025-12-10 09:30:10|||||||||24
1765359020000|2025-12-10 09:30:20|||||||||1
1765359070000|2025-12-10 09:31:10|||||||||4
1765359080000|2025-12-10 09:31:20|||||||||2
1765359160000|2025-12-10 09:32:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1765359180000|2025-12-10 09:33:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1765359200000|2025-12-10 09:33:20|||||||||2
1765359230000|2025-12-10 09:33:50|||||||||1
1765359260000|2025-12-10 09:34:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|5
1765359310000|2025-12-10 09:35:10|||||||||3
1765359360000|2025-12-10 09:36:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|62
1765359390000|2025-12-10 09:36:30|||||||||55
1765359410000|2025-12-10 09:36:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1765359550000|2025-12-10 09:39:10|||||||||1
1765359570000|2025-12-10 09:39:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|9
1765359600000|2025-12-10 09:40:00|||||||||1
1765359610000|2025-12-10 09:40:10|||||||||5
1765359640000|2025-12-10 09:40:40|||||||||3
1765359700000|2025-12-10 09:41:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765359720000|2025-12-10 09:42:00|||||||||2
1765359740000|2025-12-10 09:42:20|||||||||51
1765359810000|2025-12-10 09:43:30|||||||||2
1765359850000|2025-12-10 09:44:10|||||||||9
1765359870000|2025-12-10 09:44:30|||||||||9
1765359880000|2025-12-10 09:44:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765359900000|2025-12-10 09:45:00|||||||||2
1765359920000|2025-12-10 09:45:20|||||||||10
1765359930000|2025-12-10 09:45:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1765359990000|2025-12-10 09:46:30|||||||||2
1765360070000|2025-12-10 09:47:50|||||||||3
1765360170000|2025-12-10 09:49:30|||||||||3
1765360220000|2025-12-10 09:50:20|||||||||9
1765360440000|2025-12-10 09:54:00|||||||||2
1765360540000|2025-12-10 09:55:40|||||||||108
1765360650000|2025-12-10 09:57:30|||||||||1
1765360710000|2025-12-10 09:58:30|||||||||1
1765360760000|2025-12-10 09:59:20|||||||||2
1765360830000|2025-12-10 10:00:30|||||||||16
1765360850000|2025-12-10 10:00:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|50
1765360870000|2025-12-10 10:01:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765360890000|2025-12-10 10:01:30|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|2
1765360930000|2025-12-10 10:02:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765360960000|2025-12-10 10:02:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765360980000|2025-12-10 10:03:00|||||||||1
1765361010000|2025-12-10 10:03:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1765361020000|2025-12-10 10:03:40|||||||||3
1765361040000|2025-12-10 10:04:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1765361070000|2025-12-10 10:04:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|25
1765361220000|2025-12-10 10:07:00|||||||||6
1765361230000|2025-12-10 10:07:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765361250000|2025-12-10 10:07:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1765361310000|2025-12-10 10:08:30|||||||||2
1765361320000|2025-12-10 10:08:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765361380000|2025-12-10 10:09:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765361410000|2025-12-10 10:10:10|||||||||2
1765361420000|2025-12-10 10:10:20|||||||||2
1765361430000|2025-12-10 10:10:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1765361450000|2025-12-10 10:10:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|4
1765361460000|2025-12-10 10:11:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1765361470000|2025-12-10 10:11:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|5
1765361480000|2025-12-10 10:11:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1765361490000|2025-12-10 10:11:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|5
1765361500000|2025-12-10 10:11:40|||||||||2
1765361510000|2025-12-10 10:11:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765361520000|2025-12-10 10:12:00|||||||||5
1765361530000|2025-12-10 10:12:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|3
1765361550000|2025-12-10 10:12:30|||||||||5
1765361560000|2025-12-10 10:12:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1765361570000|2025-12-10 10:12:50|||||||||5
1765361600000|2025-12-10 10:13:20|||||||||5
1765361630000|2025-12-10 10:13:50|||||||||7
1765361650000|2025-12-10 10:14:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|21
1765361680000|2025-12-10 10:14:40|||||||||5
1765361690000|2025-12-10 10:14:50|||||||||3
1765361780000|2025-12-10 10:16:20|||||||||2
1765361800000|2025-12-10 10:16:40|||||||||34
1765361830000|2025-12-10 10:17:10|||||||||53
1765361840000|2025-12-10 10:17:20|||||||||7
1765361940000|2025-12-10 10:19:00|||||||||3
1765362020000|2025-12-10 10:20:20|||||||||3
1765362090000|2025-12-10 10:21:30|||||||||9
1765362120000|2025-12-10 10:22:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765362260000|2025-12-10 10:24:20|||||||||3
1765362300000|2025-12-10 10:25:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765362320000|2025-12-10 10:25:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|5
1765362330000|2025-12-10 10:25:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765362340000|2025-12-10 10:25:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765362350000|2025-12-10 10:25:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1765362390000|2025-12-10 10:26:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765362400000|2025-12-10 10:26:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765362420000|2025-12-10 10:27:00|||||||||1
1765362430000|2025-12-10 10:27:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765362510000|2025-12-10 10:28:30|||||||||1
1765362540000|2025-12-10 10:29:00|||||||||1
1765362580000|2025-12-10 10:29:40|||||||||1
1765362600000|2025-12-10 10:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|102
1765362610000|2025-12-10 10:30:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1765362650000|2025-12-10 10:30:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1765362660000|2025-12-10 10:31:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|2
1765362670000|2025-12-10 10:31:10|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|3
1765362680000|2025-12-10 10:31:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1765362690000|2025-12-10 10:31:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765362720000|2025-12-10 10:32:00|||||||||1
1765362780000|2025-12-10 10:33:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|12
1765362800000|2025-12-10 10:33:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765362810000|2025-12-10 10:33:30|||||||||5
1765362840000|2025-12-10 10:34:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765362890000|2025-12-10 10:34:50|||||||||8
1765362900000|2025-12-10 10:35:00|||||||||6
1765362980000|2025-12-10 10:36:20|||||||||2
1765363090000|2025-12-10 10:38:10|||||||||2
1765363100000|2025-12-10 10:38:20|||||||||1
1765363110000|2025-12-10 10:38:30|||||||||1
1765363180000|2025-12-10 10:39:40|||||||||3
1765363190000|2025-12-10 10:39:50|||||||||1
1765363410000|2025-12-10 10:43:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1765363420000|2025-12-10 10:43:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765363430000|2025-12-10 10:43:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1765363440000|2025-12-10 10:44:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1765363600000|2025-12-10 10:46:40|||||||||3
1765363800000|2025-12-10 10:50:00|||||||||3
1765363850000|2025-12-10 10:50:50|||||||||82
1765363870000|2025-12-10 10:51:10|||||||||1
1765364070000|2025-12-10 10:54:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|54
1765364080000|2025-12-10 10:54:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1765364150000|2025-12-10 10:55:50|||||||||1
1765364170000|2025-12-10 10:56:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|25
1765364210000|2025-12-10 10:56:50|||||||||1
1765364220000|2025-12-10 10:57:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|142
1765364230000|2025-12-10 10:57:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1765364250000|2025-12-10 10:57:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765364290000|2025-12-10 10:58:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1765364340000|2025-12-10 10:59:00|||||||||26
1765364350000|2025-12-10 10:59:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1765364410000|2025-12-10 11:00:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1765364420000|2025-12-10 11:00:20|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|26
1765364430000|2025-12-10 11:00:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1765364510000|2025-12-10 11:01:50|||||||||1
1765364540000|2025-12-10 11:02:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|15
1765364550000|2025-12-10 11:02:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765364610000|2025-12-10 11:03:30|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|3
1765364640000|2025-12-10 11:04:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|6
1765364700000|2025-12-10 11:05:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1765364800000|2025-12-10 11:06:40|||||||||2
1765364880000|2025-12-10 11:08:00|||||||||2
1765364960000|2025-12-10 11:09:20|||||||||14
1765364970000|2025-12-10 11:09:30|||||||||3
1765365010000|2025-12-10 11:10:10|||||||||4
1765365030000|2025-12-10 11:10:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1765365070000|2025-12-10 11:11:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1765365150000|2025-12-10 11:12:30|||||||||2
1765365200000|2025-12-10 11:13:20|||||||||1
1765365260000|2025-12-10 11:14:20|||||||||3
1765365300000|2025-12-10 11:15:00|||||||||1
1765365350000|2025-12-10 11:15:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765365420000|2025-12-10 11:17:00|||||||||2
1765365470000|2025-12-10 11:17:50|||||||||1
1765365520000|2025-12-10 11:18:40|||||||||5
1765365550000|2025-12-10 11:19:10|||||||||1
1765365630000|2025-12-10 11:20:30|||||||||4
1765365650000|2025-12-10 11:20:50|||||||||7
1765365670000|2025-12-10 11:21:10|||||||||1
1765365690000|2025-12-10 11:21:30|||||||||1
1765365750000|2025-12-10 11:22:30|||||||||2
1765365790000|2025-12-10 11:23:10|||||||||1
1765365890000|2025-12-10 11:24:50|||||||||4
1765365910000|2025-12-10 11:25:10|||||||||1
1765366000000|2025-12-10 11:26:40|||||||||3
1765366040000|2025-12-10 11:27:20|||||||||3
1765366090000|2025-12-10 11:28:10|||||||||1
1765366140000|2025-12-10 11:29:00|||||||||1
1765366280000|2025-12-10 11:31:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1765366300000|2025-12-10 11:31:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765366310000|2025-12-10 11:31:50|||||||||1
1765366360000|2025-12-10 11:32:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1765366390000|2025-12-10 11:33:10|||||||||6
1765366440000|2025-12-10 11:34:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|128
1765366450000|2025-12-10 11:34:10|||||||||3
1765366510000|2025-12-10 11:35:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|1
1765366610000|2025-12-10 11:36:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|2
1765366810000|2025-12-10 11:40:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765366820000|2025-12-10 11:40:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1765366850000|2025-12-10 11:40:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765367020000|2025-12-10 11:43:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|40
1765367030000|2025-12-10 11:43:50|||||||||2
1765367360000|2025-12-10 11:49:20|||||||||1
1765367410000|2025-12-10 11:50:10|||||||||3
1765367440000|2025-12-10 11:50:40|||||||||1
1765367460000|2025-12-10 11:51:00|||||||||3
1765367470000|2025-12-10 11:51:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765367500000|2025-12-10 11:51:40|||||||||2
1765367520000|2025-12-10 11:52:00|||||||||18
1765367650000|2025-12-10 11:54:10|||||||||3
1765367680000|2025-12-10 11:54:40|||||||||1
1765367820000|2025-12-10 11:57:00|||||||||1
1765367860000|2025-12-10 11:57:40|||||||||4
1765367950000|2025-12-10 11:59:10|||||||||1
1765368050000|2025-12-10 12:00:50|||||||||2
1765368080000|2025-12-10 12:01:20|||||||||1
1765368130000|2025-12-10 12:02:10|||||||||6
1765368180000|2025-12-10 12:03:00|||||||||3
1765368210000|2025-12-10 12:03:30|||||||||1
1765368340000|2025-12-10 12:05:40|||||||||6
1765368400000|2025-12-10 12:06:40|||||||||1
1765368410000|2025-12-10 12:06:50|||||||||1
1765368470000|2025-12-10 12:07:50|||||||||1
1765368480000|2025-12-10 12:08:00|||||||||1
1765368530000|2025-12-10 12:08:50|||||||||2
1765368630000|2025-12-10 12:10:30|||||||||1
1765368670000|2025-12-10 12:11:10|||||||||1
1765368750000|2025-12-10 12:12:30|||||||||3
1765368790000|2025-12-10 12:13:10|||||||||1
1765368890000|2025-12-10 12:14:50|||||||||2
1765368900000|2025-12-10 12:15:00|||||||||1
1765368930000|2025-12-10 12:15:30|||||||||1
1765369030000|2025-12-10 12:17:10|||||||||3
1765369080000|2025-12-10 12:18:00|||||||||2
1765369100000|2025-12-10 12:18:20|||||||||1
1765369220000|2025-12-10 12:20:20|||||||||3
1765369260000|2025-12-10 12:21:00|||||||||1
1765369440000|2025-12-10 12:24:00|||||||||2
1765369510000|2025-12-10 12:25:10|||||||||1
1765369520000|2025-12-10 12:25:20|||||||||16
1765369570000|2025-12-10 12:26:10|||||||||1
1765369590000|2025-12-10 12:26:30|||||||||7
1765369600000|2025-12-10 12:26:40|||||||||1
1765369610000|2025-12-10 12:26:50|||||||||10
1765369660000|2025-12-10 12:27:40|||||||||2
1765369750000|2025-12-10 12:29:10|||||||||1
1765369760000|2025-12-10 12:29:20|||||||||2
1765369800000|2025-12-10 12:30:00|||||||||4
1765369830000|2025-12-10 12:30:30|||||||||1
1765369880000|2025-12-10 12:31:20|||||||||1
1765369960000|2025-12-10 12:32:40|||||||||2
1765369990000|2025-12-10 12:33:10|||||||||1
1765370100000|2025-12-10 12:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765370110000|2025-12-10 12:35:10|||||||||3
1765370130000|2025-12-10 12:35:30|||||||||1
1765370230000|2025-12-10 12:37:10|||||||||1
1765370270000|2025-12-10 12:37:50|||||||||1
1765370300000|2025-12-10 12:38:20|18.08|18|18.08|18|18.08|18|18.07|17.99|5
1765370310000|2025-12-10 12:38:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765370340000|2025-12-10 12:39:00|||||||||2
1765370350000|2025-12-10 12:39:10|||||||||1
1765370410000|2025-12-10 12:40:10|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|24
1765370450000|2025-12-10 12:40:50|||||||||1
1765370470000|2025-12-10 12:41:10|||||||||13
1765370560000|2025-12-10 12:42:40|||||||||1
1765370640000|2025-12-10 12:44:00|||||||||2
1765370710000|2025-12-10 12:45:10|||||||||51
1765370750000|2025-12-10 12:45:50|||||||||2
1765370810000|2025-12-10 12:46:50|||||||||14
1765370820000|2025-12-10 12:47:00|||||||||14
1765370830000|2025-12-10 12:47:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1765370840000|2025-12-10 12:47:20|||||||||2
1765370900000|2025-12-10 12:48:20|||||||||1
1765370930000|2025-12-10 12:48:50|||||||||2
1765370950000|2025-12-10 12:49:10|||||||||1
1765370960000|2025-12-10 12:49:20|||||||||1
1765370970000|2025-12-10 12:49:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1765370980000|2025-12-10 12:49:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|53
1765370990000|2025-12-10 12:49:50|||||||||4
1765371070000|2025-12-10 12:51:10|||||||||1
1765371180000|2025-12-10 12:53:00|||||||||2
1765371250000|2025-12-10 12:54:10|||||||||1
1765371300000|2025-12-10 12:55:00|||||||||3
1765371470000|2025-12-10 12:57:50|||||||||2
1765371580000|2025-12-10 12:59:40|||||||||1
1765371600000|2025-12-10 13:00:00|||||||||1
1765371630000|2025-12-10 13:00:30|||||||||2
1765371710000|2025-12-10 13:01:50|||||||||2
1765371790000|2025-12-10 13:03:10|||||||||1
1765371830000|2025-12-10 13:03:50|||||||||2
1765371910000|2025-12-10 13:05:10|||||||||2
1765372040000|2025-12-10 13:07:20|||||||||3
1765372110000|2025-12-10 13:08:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|66
1765372120000|2025-12-10 13:08:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765372320000|2025-12-10 13:12:00|||||||||2
1765372400000|2025-12-10 13:13:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765372440000|2025-12-10 13:14:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1765372540000|2025-12-10 13:15:40|||||||||2
1765372580000|2025-12-10 13:16:20|||||||||1
1765372720000|2025-12-10 13:18:40|||||||||2
1765372850000|2025-12-10 13:20:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1765372860000|2025-12-10 13:21:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|2
1765372930000|2025-12-10 13:22:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1765372960000|2025-12-10 13:22:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1765373020000|2025-12-10 13:23:40|||||||||2
1765373170000|2025-12-10 13:26:10|||||||||1
1765373240000|2025-12-10 13:27:20|||||||||3
1765373340000|2025-12-10 13:29:00|||||||||1
1765373390000|2025-12-10 13:29:50|||||||||3
1765373440000|2025-12-10 13:30:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|78
1765373460000|2025-12-10 13:31:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1765373490000|2025-12-10 13:31:30|||||||||1
1765373500000|2025-12-10 13:31:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1765373520000|2025-12-10 13:32:00|||||||||2
1765373530000|2025-12-10 13:32:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765373550000|2025-12-10 13:32:30|18.08|18|18.08|18|18.08|18|18.08|18|10
1765373620000|2025-12-10 13:33:40|||||||||20
1765373630000|2025-12-10 13:33:50|||||||||1
1765373640000|2025-12-10 13:34:00|||||||||2
1765373650000|2025-12-10 13:34:10|||||||||9
1765373660000|2025-12-10 13:34:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765373710000|2025-12-10 13:35:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|9
1765373760000|2025-12-10 13:36:00|||||||||3
1765373800000|2025-12-10 13:36:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1765373810000|2025-12-10 13:36:50|||||||||1
1765373820000|2025-12-10 13:37:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|25
1765373830000|2025-12-10 13:37:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|25
1765373840000|2025-12-10 13:37:20|18.07|17.99|18.08|18|18.08|18|18.07|17.99|25
1765373850000|2025-12-10 13:37:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|25
1765373900000|2025-12-10 13:38:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|26
1765373920000|2025-12-10 13:38:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1765373940000|2025-12-10 13:39:00|||||||||3
1765374070000|2025-12-10 13:41:10|||||||||2
1765374130000|2025-12-10 13:42:10|18.08|18|18.08|18|18.08|18|18.08|18|55
1765374150000|2025-12-10 13:42:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765374170000|2025-12-10 13:42:50|||||||||3
1765374200000|2025-12-10 13:43:20|18.08|18|18.08|18|18.08|18|18.08|18|17
1765374230000|2025-12-10 13:43:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|8
1765374240000|2025-12-10 13:44:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1765374250000|2025-12-10 13:44:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765374260000|2025-12-10 13:44:20|||||||||17
1765374290000|2025-12-10 13:44:50|||||||||3
1765374390000|2025-12-10 13:46:30|||||||||25
1765374460000|2025-12-10 13:47:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|31
1765374470000|2025-12-10 13:47:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1765374490000|2025-12-10 13:48:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765374500000|2025-12-10 13:48:20|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|42
1765374520000|2025-12-10 13:48:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1765374550000|2025-12-10 13:49:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1765374610000|2025-12-10 13:50:10|||||||||1
1765374630000|2025-12-10 13:50:30|||||||||3
1765374640000|2025-12-10 13:50:40|||||||||1
1765374690000|2025-12-10 13:51:30|||||||||4
1765374750000|2025-12-10 13:52:30|||||||||2
1765374800000|2025-12-10 13:53:20|||||||||1
1765374830000|2025-12-10 13:53:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1765374840000|2025-12-10 13:54:00|||||||||5
1765374920000|2025-12-10 13:55:20|||||||||4
1765374960000|2025-12-10 13:56:00|||||||||3
1765374970000|2025-12-10 13:56:10|||||||||1
1765375040000|2025-12-10 13:57:20|||||||||89
1765375050000|2025-12-10 13:57:30|||||||||3
1765375060000|2025-12-10 13:57:40|||||||||1
1765375170000|2025-12-10 13:59:30|||||||||3
1765375200000|2025-12-10 14:00:00|||||||||5
1765375210000|2025-12-10 14:00:10|||||||||7
1765375230000|2025-12-10 14:00:30|||||||||2
1765375250000|2025-12-10 14:00:50|18.08|18|18.08|18|18.1|18.02|18.06|17.98|0
1765375260000|2025-12-10 14:01:00|18.1|18.02|18.11|18.03|18.11|18.03|18.08|18|47
1765375300000|2025-12-10 14:01:40|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|24
1765375310000|2025-12-10 14:01:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1765375370000|2025-12-10 14:02:50|||||||||1
1765375380000|2025-12-10 14:03:00|||||||||1
1765375400000|2025-12-10 14:03:20|||||||||1
1765375440000|2025-12-10 14:04:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1765375470000|2025-12-10 14:04:30|||||||||3
1765375510000|2025-12-10 14:05:10|||||||||6
1765375560000|2025-12-10 14:06:00|||||||||2
1765375600000|2025-12-10 14:06:40|||||||||2
1765375660000|2025-12-10 14:07:40|||||||||3
1765375670000|2025-12-10 14:07:50|||||||||2
1765375780000|2025-12-10 14:09:40|||||||||3
1765375790000|2025-12-10 14:09:50|||||||||1
1765375820000|2025-12-10 14:10:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765375870000|2025-12-10 14:11:10|||||||||1
1765375900000|2025-12-10 14:11:40|||||||||1
1765375910000|2025-12-10 14:11:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765375920000|2025-12-10 14:12:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765375940000|2025-12-10 14:12:20|||||||||3
1765376010000|2025-12-10 14:13:30|||||||||2
1765376060000|2025-12-10 14:14:20|||||||||1
1765376070000|2025-12-10 14:14:30|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|43
1765376080000|2025-12-10 14:14:40|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|73
1765376090000|2025-12-10 14:14:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765376100000|2025-12-10 14:15:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765376130000|2025-12-10 14:15:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1765376150000|2025-12-10 14:15:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|15
1765376170000|2025-12-10 14:16:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765376200000|2025-12-10 14:16:40|||||||||8
1765376210000|2025-12-10 14:16:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1765376250000|2025-12-10 14:17:30|||||||||9
1765376260000|2025-12-10 14:17:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1765376270000|2025-12-10 14:17:50|||||||||29
1765376310000|2025-12-10 14:18:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|6
1765376350000|2025-12-10 14:19:10|||||||||9
1765376400000|2025-12-10 14:20:00|||||||||10
1765376420000|2025-12-10 14:20:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765376450000|2025-12-10 14:20:50|||||||||6
1765376460000|2025-12-10 14:21:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|26
1765376500000|2025-12-10 14:21:40|||||||||2
1765376520000|2025-12-10 14:22:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|3
1765376550000|2025-12-10 14:22:30|||||||||2
1765376580000|2025-12-10 14:23:00|||||||||1
1765376600000|2025-12-10 14:23:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765376610000|2025-12-10 14:23:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|27
1765376620000|2025-12-10 14:23:40|||||||||20
1765376650000|2025-12-10 14:24:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|12
1765376660000|2025-12-10 14:24:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1765376690000|2025-12-10 14:24:50|||||||||1
1765376700000|2025-12-10 14:25:00|||||||||1
1765376720000|2025-12-10 14:25:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765376760000|2025-12-10 14:26:00|||||||||2
1765376800000|2025-12-10 14:26:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1765376820000|2025-12-10 14:27:00|||||||||1
1765376830000|2025-12-10 14:27:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765376850000|2025-12-10 14:27:30|||||||||1
1765376880000|2025-12-10 14:28:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1765376890000|2025-12-10 14:28:10|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|0
1765376900000|2025-12-10 14:28:20|||||||||2
1765376910000|2025-12-10 14:28:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|3
1765376920000|2025-12-10 14:28:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765376940000|2025-12-10 14:29:00|||||||||1
1765376950000|2025-12-10 14:29:10|||||||||1
1765377000000|2025-12-10 14:30:00|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|0
1765377030000|2025-12-10 14:30:30|18.08|18|18.11|18.03|18.11|18.03|18.06|17.98|13
1765377040000|2025-12-10 14:30:40|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|40
1765377060000|2025-12-10 14:31:00|||||||||2
1765377080000|2025-12-10 14:31:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|1
1765377100000|2025-12-10 14:31:40|||||||||2
1765377110000|2025-12-10 14:31:50|||||||||3
1765377120000|2025-12-10 14:32:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1765377140000|2025-12-10 14:32:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|3
1765377150000|2025-12-10 14:32:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1765377190000|2025-12-10 14:33:10|||||||||12
1765377210000|2025-12-10 14:33:30|||||||||10
1765377220000|2025-12-10 14:33:40|||||||||1
1765377240000|2025-12-10 14:34:00|||||||||1
1765377260000|2025-12-10 14:34:20|||||||||7
1765377270000|2025-12-10 14:34:30|||||||||10
1765377300000|2025-12-10 14:35:00|||||||||3
1765377310000|2025-12-10 14:35:10|||||||||52
1765377320000|2025-12-10 14:35:20|||||||||42
1765377340000|2025-12-10 14:35:40|||||||||4
1765377350000|2025-12-10 14:35:50|||||||||3
1765377370000|2025-12-10 14:36:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|35
1765377410000|2025-12-10 14:36:50|||||||||4
1765377420000|2025-12-10 14:37:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1765377440000|2025-12-10 14:37:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1765377450000|2025-12-10 14:37:30|||||||||2
1765377470000|2025-12-10 14:37:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1765377480000|2025-12-10 14:38:00|18.08|18|18.08|18|18.08|18|18.08|18|3
1765377490000|2025-12-10 14:38:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1765377530000|2025-12-10 14:38:50|||||||||4
1765377540000|2025-12-10 14:39:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|21
1765377590000|2025-12-10 14:39:50|||||||||8
1765377600000|2025-12-10 14:40:00|||||||||9
1765377610000|2025-12-10 14:40:10|||||||||1
1765377640000|2025-12-10 14:40:40|||||||||14
1765377650000|2025-12-10 14:40:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765377660000|2025-12-10 14:41:00|||||||||1
1765377670000|2025-12-10 14:41:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1765377680000|2025-12-10 14:41:20|||||||||2
1765377690000|2025-12-10 14:41:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1765377700000|2025-12-10 14:41:40|||||||||1
1765377710000|2025-12-10 14:41:50|||||||||5
1765377720000|2025-12-10 14:42:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1765377730000|2025-12-10 14:42:10|||||||||2
1765377750000|2025-12-10 14:42:30|||||||||4
1765377770000|2025-12-10 14:42:50|||||||||3
1765377790000|2025-12-10 14:43:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|71
1765377830000|2025-12-10 14:43:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|15
1765377870000|2025-12-10 14:44:30|||||||||14
1765377890000|2025-12-10 14:44:50|||||||||1
1765377900000|2025-12-10 14:45:00|||||||||21
1765377910000|2025-12-10 14:45:10|||||||||5
1765377920000|2025-12-10 14:45:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|15
1765377930000|2025-12-10 14:45:30|||||||||3
1765377960000|2025-12-10 14:46:00|||||||||7
1765377970000|2025-12-10 14:46:10|||||||||4
1765377980000|2025-12-10 14:46:20|||||||||5
1765378000000|2025-12-10 14:46:40|||||||||2
1765378010000|2025-12-10 14:46:50|||||||||3
1765378020000|2025-12-10 14:47:00|||||||||3
1765378040000|2025-12-10 14:47:20|||||||||1
1765378050000|2025-12-10 14:47:30|||||||||5
1765378060000|2025-12-10 14:47:40|||||||||9
1765378070000|2025-12-10 14:47:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|28
1765378080000|2025-12-10 14:48:00|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|2
1765378120000|2025-12-10 14:48:40|||||||||1
1765378130000|2025-12-10 14:48:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|7
1765378140000|2025-12-10 14:49:00|||||||||8
1765378160000|2025-12-10 14:49:20|||||||||4
1765378170000|2025-12-10 14:49:30|||||||||3
1765378180000|2025-12-10 14:49:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|17
1765378200000|2025-12-10 14:50:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|3
1765378210000|2025-12-10 14:50:10|||||||||1
1765378220000|2025-12-10 14:50:20|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|25
1765378230000|2025-12-10 14:50:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1765378260000|2025-12-10 14:51:00|||||||||2
1765378290000|2025-12-10 14:51:30|||||||||4
1765378300000|2025-12-10 14:51:40|||||||||2
1765378310000|2025-12-10 14:51:50|||||||||27
1765378330000|2025-12-10 14:52:10|18.01|17.93|18|17.92|18.01|17.93|18|17.92|20
1765378370000|2025-12-10 14:52:50|||||||||4
1765378390000|2025-12-10 14:53:10|||||||||54
1765378400000|2025-12-10 14:53:20|||||||||20
1765378410000|2025-12-10 14:53:30|||||||||5
1765378420000|2025-12-10 14:53:40|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|1
1765378430000|2025-12-10 14:53:50|||||||||20
1765378450000|2025-12-10 14:54:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1765378460000|2025-12-10 14:54:20|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|17
1765378530000|2025-12-10 14:55:30|||||||||3
1765378540000|2025-12-10 14:55:40|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|20
1765378550000|2025-12-10 14:55:50|17.99|17.91|18|17.92|18|17.92|17.99|17.91|25
1765378560000|2025-12-10 14:56:00|||||||||1
1765378570000|2025-12-10 14:56:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765378590000|2025-12-10 14:56:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765378600000|2025-12-10 14:56:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765378610000|2025-12-10 14:56:50|||||||||1
1765378630000|2025-12-10 14:57:10|||||||||3
1765378680000|2025-12-10 14:58:00|||||||||1
1765378700000|2025-12-10 14:58:20|||||||||1
1765378710000|2025-12-10 14:58:30|||||||||4
1765378720000|2025-12-10 14:58:40|||||||||5
1765378740000|2025-12-10 14:59:00|||||||||7
1765378750000|2025-12-10 14:59:10|||||||||4
1765378760000|2025-12-10 14:59:20|||||||||4
1765378770000|2025-12-10 14:59:30|||||||||3
1765378790000|2025-12-10 14:59:50|||||||||7
1765378800000|2025-12-10 15:00:00|||||||||6
1765378810000|2025-12-10 15:00:10|||||||||3
1765378820000|2025-12-10 15:00:20|||||||||4
1765378830000|2025-12-10 15:00:30|||||||||4
1765378840000|2025-12-10 15:00:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|83
1765378850000|2025-12-10 15:00:50|||||||||8
1765378860000|2025-12-10 15:01:00|||||||||3
1765378870000|2025-12-10 15:01:10|||||||||4
1765378880000|2025-12-10 15:01:20|||||||||3
1765378890000|2025-12-10 15:01:30|||||||||4
1765378900000|2025-12-10 15:01:40|||||||||23
1765378910000|2025-12-10 15:01:50|||||||||1
1765378920000|2025-12-10 15:02:00|||||||||6
1765378930000|2025-12-10 15:02:10|||||||||3
1765378950000|2025-12-10 15:02:30|||||||||6
1765378960000|2025-12-10 15:02:40|||||||||4
1765378970000|2025-12-10 15:02:50|||||||||9
1765378980000|2025-12-10 15:03:00|||||||||7
1765378990000|2025-12-10 15:03:10|||||||||4
1765379010000|2025-12-10 15:03:30|||||||||3
1765379020000|2025-12-10 15:03:40|||||||||7
1765379040000|2025-12-10 15:04:00|||||||||3
1765379060000|2025-12-10 15:04:20|||||||||6
1765379080000|2025-12-10 15:04:40|||||||||13
1765379090000|2025-12-10 15:04:50|||||||||2
1765379100000|2025-12-10 15:05:00|||||||||3
1765379120000|2025-12-10 15:05:20|||||||||5
1765379130000|2025-12-10 15:05:30|||||||||1
1765379140000|2025-12-10 15:05:40|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|11
1765379150000|2025-12-10 15:05:50|||||||||102
1765379160000|2025-12-10 15:06:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|168
1765379170000|2025-12-10 15:06:10|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|31
1765379180000|2025-12-10 15:06:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|76
1765379200000|2025-12-10 15:06:40|||||||||2
1765379220000|2025-12-10 15:07:00|||||||||4
1765379230000|2025-12-10 15:07:10|||||||||3
1765379260000|2025-12-10 15:07:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765379270000|2025-12-10 15:07:50|||||||||5
1765379280000|2025-12-10 15:08:00|||||||||15
1765379320000|2025-12-10 15:08:40|||||||||6
1765379370000|2025-12-10 15:09:30|||||||||6
1765379390000|2025-12-10 15:09:50|||||||||9
1765379400000|2025-12-10 15:10:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|79
1765379420000|2025-12-10 15:10:20|||||||||50
1765379430000|2025-12-10 15:10:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|41
1765379450000|2025-12-10 15:10:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1765379460000|2025-12-10 15:11:00|||||||||3
1765379510000|2025-12-10 15:11:50|||||||||6
1765379540000|2025-12-10 15:12:20|||||||||1
1765379550000|2025-12-10 15:12:30|||||||||2
1765379560000|2025-12-10 15:12:40|||||||||3
1765379570000|2025-12-10 15:12:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|49
1765379580000|2025-12-10 15:13:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|81
1765379600000|2025-12-10 15:13:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|18
1765379640000|2025-12-10 15:14:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|58
1765379650000|2025-12-10 15:14:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765379660000|2025-12-10 15:14:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1765379680000|2025-12-10 15:14:40|||||||||3
1765379690000|2025-12-10 15:14:50|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|12
1765379700000|2025-12-10 15:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765379720000|2025-12-10 15:15:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765379730000|2025-12-10 15:15:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765379740000|2025-12-10 15:15:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765379750000|2025-12-10 15:15:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765379760000|2025-12-10 15:16:00|||||||||3
1765379770000|2025-12-10 15:16:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765379790000|2025-12-10 15:16:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1765379820000|2025-12-10 15:17:00|||||||||2
1765379850000|2025-12-10 15:17:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|75
1765379870000|2025-12-10 15:17:50|||||||||7
1765379930000|2025-12-10 15:18:50|||||||||12
1765379950000|2025-12-10 15:19:10|||||||||3
1765379970000|2025-12-10 15:19:30|||||||||3
1765379980000|2025-12-10 15:19:40|||||||||4
1765380020000|2025-12-10 15:20:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|14
1765380050000|2025-12-10 15:20:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1765380080000|2025-12-10 15:21:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765380090000|2025-12-10 15:21:30|||||||||2
1765380110000|2025-12-10 15:21:50|||||||||3
1765380120000|2025-12-10 15:22:00|||||||||14
1765380130000|2025-12-10 15:22:10|||||||||3
1765380190000|2025-12-10 15:23:10|||||||||1
1765380210000|2025-12-10 15:23:30|||||||||1
1765380230000|2025-12-10 15:23:50|||||||||5
1765380260000|2025-12-10 15:24:20|||||||||1
1765380270000|2025-12-10 15:24:30|||||||||3
1765380280000|2025-12-10 15:24:40|||||||||3
1765380300000|2025-12-10 15:25:00|||||||||4
1765380330000|2025-12-10 15:25:30|||||||||3
1765380340000|2025-12-10 15:25:40|||||||||19
1765380350000|2025-12-10 15:25:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1765380360000|2025-12-10 15:26:00|||||||||30
1765380400000|2025-12-10 15:26:40|||||||||4
1765380410000|2025-12-10 15:26:50|||||||||2
1765380420000|2025-12-10 15:27:00|||||||||7
1765380430000|2025-12-10 15:27:10|||||||||6
1765380490000|2025-12-10 15:28:10|||||||||4
1765380530000|2025-12-10 15:28:50|||||||||4
1765380540000|2025-12-10 15:29:00|||||||||3
1765380560000|2025-12-10 15:29:20|||||||||3
1765380580000|2025-12-10 15:29:40|||||||||2
1765380590000|2025-12-10 15:29:50|||||||||4
1765380610000|2025-12-10 15:30:10|||||||||1
1765380620000|2025-12-10 15:30:20|||||||||2
1765380650000|2025-12-10 15:30:50|||||||||1
1765380660000|2025-12-10 15:31:00|||||||||3
1765380670000|2025-12-10 15:31:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765380680000|2025-12-10 15:31:20|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1765380700000|2025-12-10 15:31:40|||||||||3
1765380730000|2025-12-10 15:32:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765380740000|2025-12-10 15:32:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|1
1765380750000|2025-12-10 15:32:30|||||||||3
1765380770000|2025-12-10 15:32:50|||||||||1
1765380780000|2025-12-10 15:33:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|55
1765380810000|2025-12-10 15:33:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1765380820000|2025-12-10 15:33:40|||||||||2
1765380850000|2025-12-10 15:34:10|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|26
1765380860000|2025-12-10 15:34:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|10
1765380870000|2025-12-10 15:34:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|10
1765380900000|2025-12-10 15:35:00|||||||||3
1765380910000|2025-12-10 15:35:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1765380920000|2025-12-10 15:35:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|10
1765380930000|2025-12-10 15:35:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1765380960000|2025-12-10 15:36:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1765380970000|2025-12-10 15:36:10|||||||||1
1765380980000|2025-12-10 15:36:20|||||||||2
1765380990000|2025-12-10 15:36:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|25
1765381030000|2025-12-10 15:37:10|||||||||7
1765381070000|2025-12-10 15:37:50|||||||||4
1765381120000|2025-12-10 15:38:40|||||||||1
1765381130000|2025-12-10 15:38:50|||||||||1
1765381140000|2025-12-10 15:39:00|||||||||3
1765381160000|2025-12-10 15:39:20|||||||||2
1765381170000|2025-12-10 15:39:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1765381190000|2025-12-10 15:39:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1765381200000|2025-12-10 15:40:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1765381220000|2025-12-10 15:40:20|||||||||5
1765381240000|2025-12-10 15:40:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765381280000|2025-12-10 15:41:20|||||||||5
1765381320000|2025-12-10 15:42:00|18|17.92|18.04|17.96|18.04|17.96|18|17.92|0
1765381340000|2025-12-10 15:42:20|18|17.92|18|17.92|18|17.92|18|17.92|30
1765381360000|2025-12-10 15:42:40|||||||||2
1765381380000|2025-12-10 15:43:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|189
1765381440000|2025-12-10 15:44:00|18.02|17.94|18|17.92|18.02|17.94|17.99|17.91|22
1765381460000|2025-12-10 15:44:20|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|6
1765381480000|2025-12-10 15:44:40|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1765381490000|2025-12-10 15:44:50|||||||||3
1765381500000|2025-12-10 15:45:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1765381530000|2025-12-10 15:45:30|||||||||1
1765381540000|2025-12-10 15:45:40|||||||||1
1765381550000|2025-12-10 15:45:50|||||||||3
1765381580000|2025-12-10 15:46:20|||||||||1
1765381600000|2025-12-10 15:46:40|||||||||2
1765381620000|2025-12-10 15:47:00|||||||||1
1765381630000|2025-12-10 15:47:10|||||||||3
1765381670000|2025-12-10 15:47:50|||||||||2
1765381700000|2025-12-10 15:48:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|37
1765381710000|2025-12-10 15:48:30|||||||||2
1765381750000|2025-12-10 15:49:10|||||||||1
1765381770000|2025-12-10 15:49:30|||||||||2
1765381810000|2025-12-10 15:50:10|||||||||2
1765381850000|2025-12-10 15:50:50|||||||||2
1765381890000|2025-12-10 15:51:30|||||||||2
1765381930000|2025-12-10 15:52:10|||||||||1
1765381950000|2025-12-10 15:52:30|||||||||21
1765381970000|2025-12-10 15:52:50|||||||||3
1765382040000|2025-12-10 15:54:00|||||||||2
1765382070000|2025-12-10 15:54:30|||||||||1
1765382090000|2025-12-10 15:54:50|||||||||2
1765382110000|2025-12-10 15:55:10|||||||||2
1765382140000|2025-12-10 15:55:40|||||||||1
1765382160000|2025-12-10 15:56:00|||||||||1
1765382170000|2025-12-10 15:56:10|||||||||2
1765382190000|2025-12-10 15:56:30|||||||||2
1765382210000|2025-12-10 15:56:50|||||||||2
1765382230000|2025-12-10 15:57:10|||||||||3
1765382260000|2025-12-10 15:57:40|||||||||1
1765382270000|2025-12-10 15:57:50|||||||||3
1765382320000|2025-12-10 15:58:40|||||||||1
1765382340000|2025-12-10 15:59:00|||||||||3
1765382380000|2025-12-10 15:59:40|||||||||1
1765382390000|2025-12-10 15:59:50|||||||||1
1765382400000|2025-12-10 16:00:00|||||||||2
1765382410000|2025-12-10 16:00:10|18|17.92|18.04|17.96|18.04|17.96|18|17.92|27
1765382430000|2025-12-10 16:00:30|||||||||39
1765382440000|2025-12-10 16:00:40|||||||||3
1765382470000|2025-12-10 16:01:10|||||||||1
1765382480000|2025-12-10 16:01:20|||||||||1
1765382490000|2025-12-10 16:01:30|||||||||3
1765382520000|2025-12-10 16:02:00|||||||||2
1765382550000|2025-12-10 16:02:30|||||||||3
1765382590000|2025-12-10 16:03:10|||||||||1
1765382610000|2025-12-10 16:03:30|||||||||3
1765382650000|2025-12-10 16:04:10|||||||||2
1765382690000|2025-12-10 16:04:50|||||||||1
1765382700000|2025-12-10 16:05:00|||||||||6
1765382750000|2025-12-10 16:05:50|||||||||1
1765382770000|2025-12-10 16:06:10|||||||||3
1765382780000|2025-12-10 16:06:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|93
1765382800000|2025-12-10 16:06:40|||||||||71
1765382830000|2025-12-10 16:07:10|||||||||1
1765382850000|2025-12-10 16:07:30|||||||||1
1765382860000|2025-12-10 16:07:40|||||||||1
1765382880000|2025-12-10 16:08:00|||||||||2
1765382910000|2025-12-10 16:08:30|||||||||3
1765382920000|2025-12-10 16:08:40|||||||||2
1765382960000|2025-12-10 16:09:20|||||||||1
1765382980000|2025-12-10 16:09:40|||||||||1
1765382990000|2025-12-10 16:09:50|||||||||3
1765383040000|2025-12-10 16:10:40|||||||||4
1765383060000|2025-12-10 16:11:00|||||||||3
1765383090000|2025-12-10 16:11:30|||||||||9
1765383100000|2025-12-10 16:11:40|||||||||3
1765383140000|2025-12-10 16:12:20|||||||||1
1765383150000|2025-12-10 16:12:30|||||||||1
1765383160000|2025-12-10 16:12:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|379
1765383170000|2025-12-10 16:12:50|||||||||2
1765383190000|2025-12-10 16:13:10|||||||||2
1765383220000|2025-12-10 16:13:40|||||||||4
1765383250000|2025-12-10 16:14:10|||||||||2
1765383270000|2025-12-10 16:14:30|||||||||1
1765383290000|2025-12-10 16:14:50|||||||||2
1765383300000|2025-12-10 16:15:00|||||||||1
1765383310000|2025-12-10 16:15:10|||||||||5
1765383350000|2025-12-10 16:15:50|||||||||1
1765383360000|2025-12-10 16:16:00|||||||||2
1765383390000|2025-12-10 16:16:30|||||||||3
1765383410000|2025-12-10 16:16:50|||||||||1
1765383420000|2025-12-10 16:17:00|||||||||3
1765383430000|2025-12-10 16:17:10|||||||||1
1765383440000|2025-12-10 16:17:20|||||||||281
1765383450000|2025-12-10 16:17:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765383490000|2025-12-10 16:18:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|4
1765383500000|2025-12-10 16:18:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1765383520000|2025-12-10 16:18:40|||||||||6
1765383550000|2025-12-10 16:19:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|21
1765383590000|2025-12-10 16:19:50|||||||||84
1765383600000|2025-12-10 16:20:00|||||||||13
1765383620000|2025-12-10 16:20:20|||||||||3
1765383640000|2025-12-10 16:20:40|||||||||2
1765383650000|2025-12-10 16:20:50|||||||||2
1765383670000|2025-12-10 16:21:10|||||||||1
1765383680000|2025-12-10 16:21:20|||||||||3
1765383690000|2025-12-10 16:21:30|||||||||1
1765383710000|2025-12-10 16:21:50|||||||||3
1765383740000|2025-12-10 16:22:20|||||||||2
1765383760000|2025-12-10 16:22:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|4
1765383770000|2025-12-10 16:22:50|||||||||2
1765383780000|2025-12-10 16:23:00|||||||||1
1765383790000|2025-12-10 16:23:10|||||||||3
1765383820000|2025-12-10 16:23:40|||||||||3
1765383840000|2025-12-10 16:24:00|||||||||2
1765383860000|2025-12-10 16:24:20|||||||||1
1765383870000|2025-12-10 16:24:30|||||||||1
1765383880000|2025-12-10 16:24:40|||||||||2
1765383890000|2025-12-10 16:24:50|||||||||2
1765383900000|2025-12-10 16:25:00|||||||||1
1765383910000|2025-12-10 16:25:10|||||||||3
1765383940000|2025-12-10 16:25:40|||||||||1
1765383950000|2025-12-10 16:25:50|||||||||3
1765383960000|2025-12-10 16:26:00|||||||||1
1765383980000|2025-12-10 16:26:20|||||||||1
1765383990000|2025-12-10 16:26:30|||||||||3
1765384010000|2025-12-10 16:26:50|||||||||1
1765384020000|2025-12-10 16:27:00|||||||||1
1765384030000|2025-12-10 16:27:10|||||||||3
1765384040000|2025-12-10 16:27:20|||||||||201
1765384080000|2025-12-10 16:28:00|||||||||2
1765384090000|2025-12-10 16:28:10|||||||||4
1765384110000|2025-12-10 16:28:30|||||||||3
1765384120000|2025-12-10 16:28:40|||||||||1
1765384130000|2025-12-10 16:28:50|||||||||3
1765384140000|2025-12-10 16:29:00|||||||||4
1765384150000|2025-12-10 16:29:10|||||||||3
1765384160000|2025-12-10 16:29:20|||||||||11
1765384170000|2025-12-10 16:29:30|||||||||30
1765384180000|2025-12-10 16:29:40|||||||||23
1765384190000|2025-12-10 16:29:50|||||||||10
1765384200000|2025-12-10 16:30:00|||||||||2
1765384220000|2025-12-10 16:30:20|||||||||1
1765384240000|2025-12-10 16:30:40|||||||||1
1765384250000|2025-12-10 16:30:50|||||||||3
1765384280000|2025-12-10 16:31:20|||||||||2
1765384300000|2025-12-10 16:31:40|||||||||3
1765384360000|2025-12-10 16:32:40|||||||||3
1765384420000|2025-12-10 16:33:40|||||||||1
1765384430000|2025-12-10 16:33:50|||||||||2
1765384460000|2025-12-10 16:34:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|251
1765384490000|2025-12-10 16:34:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|60
1765384530000|2025-12-10 16:35:30|||||||||2
1765384590000|2025-12-10 16:36:30|||||||||3
1765384650000|2025-12-10 16:37:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1765384660000|2025-12-10 16:37:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1765384820000|2025-12-10 16:40:20|||||||||3
1765384920000|2025-12-10 16:42:00|||||||||2
1765384980000|2025-12-10 16:43:00|||||||||101
1765385020000|2025-12-10 16:43:40|||||||||2
1765385100000|2025-12-10 16:45:00|||||||||3
1765385230000|2025-12-10 16:47:10|||||||||3
1765385280000|2025-12-10 16:48:00|||||||||4
1765385290000|2025-12-10 16:48:10|||||||||10
1765385330000|2025-12-10 16:48:50|||||||||331
1765385350000|2025-12-10 16:49:10|||||||||1
1765385390000|2025-12-10 16:49:50|||||||||2
1765385480000|2025-12-10 16:51:20|||||||||1
1765385530000|2025-12-10 16:52:10|||||||||1
1765385600000|2025-12-10 16:53:20|||||||||2
1765385700000|2025-12-10 16:55:00|||||||||3
1765385860000|2025-12-10 16:57:40|||||||||2
1765385950000|2025-12-10 16:59:10|||||||||1
1765385990000|2025-12-10 16:59:50|||||||||2
1765386190000|2025-12-10 17:03:10|||||||||1
1765386610000|2025-12-10 17:10:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|22
1765386760000|2025-12-10 17:12:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1765386840000|2025-12-10 17:14:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1765387050000|2025-12-10 17:17:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1765387140000|2025-12-10 17:19:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1765387300000|2025-12-10 17:21:40|||||||||1
1765387460000|2025-12-10 17:24:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765387500000|2025-12-10 17:25:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765387520000|2025-12-10 17:25:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765387530000|2025-12-10 17:25:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1765388230000|2025-12-10 17:37:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1765388240000|2025-12-10 17:37:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765388320000|2025-12-10 17:38:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1765388390000|2025-12-10 17:39:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|20
1765388400000|2025-12-10 17:40:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|44
1765388910000|2025-12-10 17:48:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|68
1765388990000|2025-12-10 17:49:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765389010000|2025-12-10 17:50:10|||||||||4
1765389110000|2025-12-10 17:51:50|||||||||7
1765389130000|2025-12-10 17:52:10|||||||||18
1765389150000|2025-12-10 17:52:30|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|8
1765389200000|2025-12-10 17:53:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|27
1765389300000|2025-12-10 17:55:00|||||||||4
1765389360000|2025-12-10 17:56:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765389390000|2025-12-10 17:56:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765389410000|2025-12-10 17:56:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1765389490000|2025-12-10 17:58:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1765389580000|2025-12-10 17:59:40|||||||||49
1765389590000|2025-12-10 17:59:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1765389620000|2025-12-10 18:00:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765389780000|2025-12-10 18:03:00|||||||||1
1765390080000|2025-12-10 18:08:00|||||||||75
1765390560000|2025-12-10 18:16:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1765390570000|2025-12-10 18:16:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1765390850000|2025-12-10 18:20:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1765390860000|2025-12-10 18:21:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765390970000|2025-12-10 18:22:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1765390990000|2025-12-10 18:23:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1765391190000|2025-12-10 18:26:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765391220000|2025-12-10 18:27:00|||||||||6
1765391240000|2025-12-10 18:27:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1765391280000|2025-12-10 18:28:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765391400000|2025-12-10 18:30:00|||||||||7
1765391460000|2025-12-10 18:31:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765391570000|2025-12-10 18:32:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765391590000|2025-12-10 18:33:10|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1765391600000|2025-12-10 18:33:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1765391620000|2025-12-10 18:33:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1765391630000|2025-12-10 18:33:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765391670000|2025-12-10 18:34:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1765391690000|2025-12-10 18:34:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765391770000|2025-12-10 18:36:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765391850000|2025-12-10 18:37:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1765391880000|2025-12-10 18:38:00|||||||||5
1765392030000|2025-12-10 18:40:30|||||||||5
1765392040000|2025-12-10 18:40:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765392180000|2025-12-10 18:43:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1765392220000|2025-12-10 18:43:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|15
1765392230000|2025-12-10 18:43:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1765392330000|2025-12-10 18:45:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1765392370000|2025-12-10 18:46:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|18
1765392390000|2025-12-10 18:46:30|||||||||6
1765392670000|2025-12-10 18:51:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|181
1765392680000|2025-12-10 18:51:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1765392850000|2025-12-10 18:54:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765392860000|2025-12-10 18:54:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1765392910000|2025-12-10 18:55:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1765392930000|2025-12-10 18:55:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765393070000|2025-12-10 18:57:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|5
1765393110000|2025-12-10 18:58:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1765393120000|2025-12-10 18:58:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1765393130000|2025-12-10 18:58:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1765393140000|2025-12-10 18:59:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1765393150000|2025-12-10 18:59:10|||||||||7
1765393160000|2025-12-10 18:59:20|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1765393170000|2025-12-10 18:59:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1765393210000|2025-12-10 19:00:10|17.92|17.84|17.89|17.81|17.92|17.84|17.87|17.79|10
1765393220000|2025-12-10 19:00:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765393230000|2025-12-10 19:00:30|17.83|17.75|17.77|17.69|17.83|17.75|17.77|17.69|29
1765393240000|2025-12-10 19:00:40|17.8|17.72|17.79|17.71|17.82|17.74|17.77|17.69|0
1765393250000|2025-12-10 19:00:50|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|0
1765393260000|2025-12-10 19:01:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1765393270000|2025-12-10 19:01:10|17.81|17.73|17.79|17.71|17.82|17.74|17.77|17.69|1
1765393280000|2025-12-10 19:01:20|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|0
1765393290000|2025-12-10 19:01:30|17.79|17.71|17.82|17.74|17.82|17.74|17.77|17.69|0
1765393300000|2025-12-10 19:01:40|17.81|17.73|17.82|17.74|17.82|17.74|17.77|17.69|0
1765393310000|2025-12-10 19:01:50|17.79|17.71|17.82|17.74|17.82|17.74|17.77|17.69|6
1765393320000|2025-12-10 19:02:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1765393330000|2025-12-10 19:02:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765393340000|2025-12-10 19:02:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765393380000|2025-12-10 19:03:00|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|261
1765393400000|2025-12-10 19:03:20|17.86|17.78|17.84|17.76|17.87|17.79|17.84|17.76|23
1765393410000|2025-12-10 19:03:30|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1765393420000|2025-12-10 19:03:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1765393430000|2025-12-10 19:03:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765393450000|2025-12-10 19:04:10|||||||||1
1765393460000|2025-12-10 19:04:20|||||||||6
1765393480000|2025-12-10 19:04:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1765393510000|2025-12-10 19:05:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1765393570000|2025-12-10 19:06:10|||||||||1
1765393600000|2025-12-10 19:06:40|||||||||12
1765393610000|2025-12-10 19:06:50|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|14
1765393630000|2025-12-10 19:07:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|25
1765393640000|2025-12-10 19:07:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765393650000|2025-12-10 19:07:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|20
1765393670000|2025-12-10 19:07:50|||||||||5
1765393680000|2025-12-10 19:08:00|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|85
1765393690000|2025-12-10 19:08:10|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1765393700000|2025-12-10 19:08:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1765393710000|2025-12-10 19:08:30|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|10
1765393720000|2025-12-10 19:08:40|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1765393730000|2025-12-10 19:08:50|||||||||27
1765393790000|2025-12-10 19:09:50|17.82|17.74|17.83|17.75|17.83|17.75|17.8|17.72|1
1765393800000|2025-12-10 19:10:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765393810000|2025-12-10 19:10:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1765393840000|2025-12-10 19:10:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765393870000|2025-12-10 19:11:10|||||||||6
1765393890000|2025-12-10 19:11:30|||||||||1
1765393900000|2025-12-10 19:11:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|8
1765393920000|2025-12-10 19:12:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765394000000|2025-12-10 19:13:20|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|0
1765394010000|2025-12-10 19:13:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765394020000|2025-12-10 19:13:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765394060000|2025-12-10 19:14:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765394070000|2025-12-10 19:14:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1765394080000|2025-12-10 19:14:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765394090000|2025-12-10 19:14:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765394160000|2025-12-10 19:16:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|5
1765394170000|2025-12-10 19:16:10|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1765394180000|2025-12-10 19:16:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765394200000|2025-12-10 19:16:40|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|46
1765394220000|2025-12-10 19:17:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765394230000|2025-12-10 19:17:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|2
1765394250000|2025-12-10 19:17:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|46
1765394270000|2025-12-10 19:17:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|2
1765394340000|2025-12-10 19:19:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765394350000|2025-12-10 19:19:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765394370000|2025-12-10 19:19:30|||||||||1
1765394380000|2025-12-10 19:19:40|||||||||1
1765394390000|2025-12-10 19:19:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765394400000|2025-12-10 19:20:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765394520000|2025-12-10 19:22:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|9
1765394530000|2025-12-10 19:22:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|10
1765394550000|2025-12-10 19:22:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1765394570000|2025-12-10 19:22:50|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1765394580000|2025-12-10 19:23:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765394610000|2025-12-10 19:23:30|||||||||36
1765394750000|2025-12-10 19:25:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|40
1765394760000|2025-12-10 19:26:00|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1765394770000|2025-12-10 19:26:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765394780000|2025-12-10 19:26:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765394790000|2025-12-10 19:26:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765394820000|2025-12-10 19:27:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|1
1765394830000|2025-12-10 19:27:10|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1765394840000|2025-12-10 19:27:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765394880000|2025-12-10 19:28:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765394910000|2025-12-10 19:28:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765394920000|2025-12-10 19:28:40|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1765394930000|2025-12-10 19:28:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765394960000|2025-12-10 19:29:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|55
1765394970000|2025-12-10 19:29:30|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765394980000|2025-12-10 19:29:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765395000000|2025-12-10 19:30:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1765395020000|2025-12-10 19:30:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|3
1765395030000|2025-12-10 19:30:30|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|0
1765395060000|2025-12-10 19:31:00|17.78|17.7|17.8|17.72|17.8|17.72|17.77|17.69|0
1765395090000|2025-12-10 19:31:30|17.79|17.71|17.78|17.7|17.79|17.71|17.77|17.69|0
1765395100000|2025-12-10 19:31:40|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1765395130000|2025-12-10 19:32:10|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|2
1765395140000|2025-12-10 19:32:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1765395150000|2025-12-10 19:32:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1765395160000|2025-12-10 19:32:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1765395170000|2025-12-10 19:32:50|17.75|17.67|17.77|17.69|17.77|17.69|17.74|17.66|0
1765395180000|2025-12-10 19:33:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1765395240000|2025-12-10 19:34:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765395250000|2025-12-10 19:34:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|115
1765395260000|2025-12-10 19:34:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|22
1765395270000|2025-12-10 19:34:30|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|18
1765395280000|2025-12-10 19:34:40|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|9
1765395300000|2025-12-10 19:35:00|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1765395310000|2025-12-10 19:35:10|17.67|17.59|17.69|17.61|17.69|17.61|17.66|17.58|0
1765395320000|2025-12-10 19:35:20|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1765395330000|2025-12-10 19:35:30|17.66|17.58|17.59|17.51|17.66|17.58|17.58|17.5|41
1765395340000|2025-12-10 19:35:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|21
1765395350000|2025-12-10 19:35:50|17.62|17.54|17.63|17.55|17.64|17.56|17.62|17.54|0
1765395360000|2025-12-10 19:36:00|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1765395370000|2025-12-10 19:36:10|17.66|17.58|17.66|17.58|17.69|17.61|17.61|17.53|15
1765395380000|2025-12-10 19:36:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1765395390000|2025-12-10 19:36:30|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1765395400000|2025-12-10 19:36:40|17.66|17.58|17.64|17.56|17.66|17.58|17.61|17.53|0
1765395410000|2025-12-10 19:36:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765395420000|2025-12-10 19:37:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1765395430000|2025-12-10 19:37:10|17.65|17.57|17.64|17.56|17.65|17.57|17.63|17.55|0
1765395450000|2025-12-10 19:37:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765395480000|2025-12-10 19:38:00|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|0
1765395500000|2025-12-10 19:38:20|17.63|17.55|17.64|17.56|17.64|17.56|17.61|17.53|3
1765395520000|2025-12-10 19:38:40|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1765395530000|2025-12-10 19:38:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1765395540000|2025-12-10 19:39:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765395590000|2025-12-10 19:39:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765395600000|2025-12-10 19:40:00|17.63|17.55|17.69|17.61|17.69|17.61|17.61|17.53|1
1765395610000|2025-12-10 19:40:10|17.67|17.59|17.66|17.58|17.67|17.59|17.64|17.56|0
1765395620000|2025-12-10 19:40:20|17.64|17.56|17.64|17.56|17.66|17.58|17.62|17.54|2
1765395630000|2025-12-10 19:40:30|17.66|17.58|17.67|17.59|17.69|17.61|17.66|17.58|0
1765395640000|2025-12-10 19:40:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765395650000|2025-12-10 19:40:50|17.73|17.65|17.72|17.64|17.75|17.67|17.72|17.64|157
1765395660000|2025-12-10 19:41:00|17.73|17.65|17.73|17.65|17.75|17.67|17.72|17.64|0
1765395670000|2025-12-10 19:41:10|17.72|17.64|17.73|17.65|17.75|17.67|17.72|17.64|4
1765395680000|2025-12-10 19:41:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1765395690000|2025-12-10 19:41:30|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1765395700000|2025-12-10 19:41:40|17.75|17.67|17.76|17.68|17.76|17.68|17.73|17.65|0
1765395710000|2025-12-10 19:41:50|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|0
1765395720000|2025-12-10 19:42:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|2
1765395730000|2025-12-10 19:42:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765395740000|2025-12-10 19:42:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|7
1765395750000|2025-12-10 19:42:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1765395760000|2025-12-10 19:42:40|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|32
1765395770000|2025-12-10 19:42:50|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|0
1765395780000|2025-12-10 19:43:00|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1765395790000|2025-12-10 19:43:10|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1765395800000|2025-12-10 19:43:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1765395810000|2025-12-10 19:43:30|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1765395820000|2025-12-10 19:43:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1765395830000|2025-12-10 19:43:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1765395840000|2025-12-10 19:44:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1765395860000|2025-12-10 19:44:20|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|5
1765395870000|2025-12-10 19:44:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1765395880000|2025-12-10 19:44:40|||||||||1
1765395900000|2025-12-10 19:45:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1765395910000|2025-12-10 19:45:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|74
1765395930000|2025-12-10 19:45:30|17.7|17.45|17.62|17.54|17.7|17.54|17.59|17.45|0
1765395940000|2025-12-10 19:45:40|||||||||1
1765395960000|2025-12-10 19:46:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1765395970000|2025-12-10 19:46:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765395990000|2025-12-10 19:46:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1765396010000|2025-12-10 19:46:50|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|0
1765396020000|2025-12-10 19:47:00|17.61|17.53|17.62|17.54|17.64|17.56|17.61|17.53|0
1765396030000|2025-12-10 19:47:10|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|5
1765396040000|2025-12-10 19:47:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1765396050000|2025-12-10 19:47:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1765396060000|2025-12-10 19:47:40|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|1
1765396120000|2025-12-10 19:48:40|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1765396130000|2025-12-10 19:48:50|||||||||1
1765396160000|2025-12-10 19:49:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|29
1765396190000|2025-12-10 19:49:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765396200000|2025-12-10 19:50:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1765396210000|2025-12-10 19:50:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765396230000|2025-12-10 19:50:30|||||||||1
1765396240000|2025-12-10 19:50:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765396260000|2025-12-10 19:51:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1765396330000|2025-12-10 19:52:10|||||||||1
1765396410000|2025-12-10 19:53:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765396420000|2025-12-10 19:53:40|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765396430000|2025-12-10 19:53:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765396470000|2025-12-10 19:54:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765396500000|2025-12-10 19:55:00|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1765396530000|2025-12-10 19:55:30|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765396540000|2025-12-10 19:55:40|||||||||1
1765396560000|2025-12-10 19:56:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|26
1765396600000|2025-12-10 19:56:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|2
1765396620000|2025-12-10 19:57:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|2
1765396630000|2025-12-10 19:57:10|||||||||1
1765396770000|2025-12-10 19:59:30|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1765396800000|2025-12-10 20:00:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|1
1765396810000|2025-12-10 20:00:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1765396820000|2025-12-10 20:00:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1765396830000|2025-12-10 20:00:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1765396840000|2025-12-10 20:00:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1765396850000|2025-12-10 20:00:50|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1765396860000|2025-12-10 20:01:00|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|0
1765396880000|2025-12-10 20:01:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|1
1765396890000|2025-12-10 20:01:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1765396910000|2025-12-10 20:01:50|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|3
1765396920000|2025-12-10 20:02:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765396970000|2025-12-10 20:02:50|||||||||5
1765396980000|2025-12-10 20:03:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|24
1765397060000|2025-12-10 20:04:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1765397070000|2025-12-10 20:04:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397090000|2025-12-10 20:04:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1765397100000|2025-12-10 20:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397110000|2025-12-10 20:05:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1765397120000|2025-12-10 20:05:20|||||||||8
1765397130000|2025-12-10 20:05:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397140000|2025-12-10 20:05:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765397160000|2025-12-10 20:06:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765397170000|2025-12-10 20:06:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765397180000|2025-12-10 20:06:20|||||||||18
1765397190000|2025-12-10 20:06:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|25
1765397200000|2025-12-10 20:06:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|6
1765397210000|2025-12-10 20:06:50|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1765397230000|2025-12-10 20:07:10|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1765397240000|2025-12-10 20:07:20|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1765397260000|2025-12-10 20:07:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397280000|2025-12-10 20:08:00|||||||||1
1765397290000|2025-12-10 20:08:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765397300000|2025-12-10 20:08:20|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|1
1765397320000|2025-12-10 20:08:40|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765397340000|2025-12-10 20:09:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765397400000|2025-12-10 20:10:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397410000|2025-12-10 20:10:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765397460000|2025-12-10 20:11:00|||||||||11
1765397470000|2025-12-10 20:11:10|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|1
1765397530000|2025-12-10 20:12:10|||||||||1
1765397560000|2025-12-10 20:12:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397570000|2025-12-10 20:12:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765397590000|2025-12-10 20:13:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765397630000|2025-12-10 20:13:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765397680000|2025-12-10 20:14:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|7
1765397740000|2025-12-10 20:15:40|||||||||1
1765397770000|2025-12-10 20:16:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765397780000|2025-12-10 20:16:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765397870000|2025-12-10 20:17:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|30
1765397900000|2025-12-10 20:18:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765397910000|2025-12-10 20:18:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1765397930000|2025-12-10 20:18:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765397940000|2025-12-10 20:19:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|1
1765397950000|2025-12-10 20:19:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1765398000000|2025-12-10 20:20:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|1
1765398010000|2025-12-10 20:20:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765398020000|2025-12-10 20:20:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765398050000|2025-12-10 20:20:50|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1765398070000|2025-12-10 20:21:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765398090000|2025-12-10 20:21:30|||||||||11
1765398120000|2025-12-10 20:22:00|17.41|17.33|17.45|17.37|17.45|17.37|17.41|17.33|0
1765398150000|2025-12-10 20:22:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1765398180000|2025-12-10 20:23:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1765398320000|2025-12-10 20:25:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|3
1765398340000|2025-12-10 20:25:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|7
1765398370000|2025-12-10 20:26:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1765398530000|2025-12-10 20:28:50|||||||||11
1765398540000|2025-12-10 20:29:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1765398550000|2025-12-10 20:29:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|46
1765398580000|2025-12-10 20:29:40|||||||||2
1765398610000|2025-12-10 20:30:10|||||||||17
1765398640000|2025-12-10 20:30:40|||||||||1
1765398670000|2025-12-10 20:31:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|20
1765398680000|2025-12-10 20:31:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|2
1765398690000|2025-12-10 20:31:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765398930000|2025-12-10 20:35:30|||||||||46
1765398960000|2025-12-10 20:36:00|||||||||46
1765398970000|2025-12-10 20:36:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765398990000|2025-12-10 20:36:30|||||||||11
1765399010000|2025-12-10 20:36:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765399040000|2025-12-10 20:37:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765399130000|2025-12-10 20:38:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765399140000|2025-12-10 20:39:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765399240000|2025-12-10 20:40:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|9
1765399260000|2025-12-10 20:41:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|4
1765399330000|2025-12-10 20:42:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765399340000|2025-12-10 20:42:20|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1765399350000|2025-12-10 20:42:30|17.51|17.43|17.51|17.43|17.51|17.43|17.5|17.42|0
1765399440000|2025-12-10 20:44:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1765399450000|2025-12-10 20:44:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765399480000|2025-12-10 20:44:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1765399520000|2025-12-10 20:45:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|27
1765399570000|2025-12-10 20:46:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|46
1765399610000|2025-12-10 20:46:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|76
1765399640000|2025-12-10 20:47:20|||||||||47
1765399660000|2025-12-10 20:47:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765399670000|2025-12-10 20:47:50|||||||||3
1765399690000|2025-12-10 20:48:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1765399790000|2025-12-10 20:49:50|||||||||4
1765399800000|2025-12-10 20:50:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|3
1765399810000|2025-12-10 20:50:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1765399860000|2025-12-10 20:51:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|15
1765399870000|2025-12-10 20:51:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|10
1765399890000|2025-12-10 20:51:30|||||||||36
1765400030000|2025-12-10 20:53:50|||||||||3
1765400100000|2025-12-10 20:55:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|3
1765400140000|2025-12-10 20:55:40|17.43|17.35|17.44|17.36|17.44|17.36|17.39|17.31|142
1765400160000|2025-12-10 20:56:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765400190000|2025-12-10 20:56:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|50
1765400210000|2025-12-10 20:56:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|31
1765400230000|2025-12-10 20:57:10|||||||||1
1765400260000|2025-12-10 20:57:40|||||||||1
1765400280000|2025-12-10 20:58:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1765400300000|2025-12-10 20:58:20|||||||||19
1765400310000|2025-12-10 20:58:30|||||||||16
1765400320000|2025-12-10 20:58:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1765400340000|2025-12-10 20:59:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|154
1765400370000|2025-12-10 20:59:30|||||||||10
1765400390000|2025-12-10 20:59:50|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|13
1765400400000|2025-12-10 21:00:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765412100000|2025-12-11 00:15:00|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|0
1765412140000|2025-12-11 00:15:40|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1765412160000|2025-12-11 00:16:00|17.7|17.4|17.71|17.41|17.71|17.41|17.7|17.4|0
1765412220000|2025-12-11 00:17:00|17.73|17.43|17.76|17.46|17.76|17.46|17.73|17.43|0
1765412240000|2025-12-11 00:17:20|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765412270000|2025-12-11 00:17:50|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1765412380000|2025-12-11 00:19:40|17.75|17.45|17.76|17.46|17.76|17.46|17.74|17.44|0
1765412400000|2025-12-11 00:20:00|17.74|17.44|17.74|17.44|17.74|17.44|17.74|17.44|0
1765412670000|2025-12-11 00:24:30|17.53|17.45|17.74|17.44|17.74|17.45|17.53|17.44|5
1765413160000|2025-12-11 00:32:40|17.75|17.45|17.74|17.44|17.75|17.45|17.74|17.44|0
1765413170000|2025-12-11 00:32:50|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765413280000|2025-12-11 00:34:40|17.73|17.43|17.7|17.45|17.73|17.45|17.7|17.43|0
1765413290000|2025-12-11 00:34:50|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765413690000|2025-12-11 00:41:30|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1765413720000|2025-12-11 00:42:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765413880000|2025-12-11 00:44:40|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1765413990000|2025-12-11 00:46:30|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1765414130000|2025-12-11 00:48:50|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1765414140000|2025-12-11 00:49:00|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1765414170000|2025-12-11 00:49:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765414180000|2025-12-11 00:49:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765414250000|2025-12-11 00:50:50|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1765414260000|2025-12-11 00:51:00|17.72|17.47|17.72|17.47|17.72|17.56|17.64|17.45|0
1765414270000|2025-12-11 00:51:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765414300000|2025-12-11 00:51:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765414570000|2025-12-11 00:56:10|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1765414590000|2025-12-11 00:56:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765415050000|2025-12-11 01:04:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765415160000|2025-12-11 01:06:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765415380000|2025-12-11 01:09:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1765415530000|2025-12-11 01:12:10|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1765415580000|2025-12-11 01:13:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765417500000|2025-12-11 01:45:00|||||||||2
1765418630000|2025-12-11 02:03:50|17.58|17.5|17.56|17.48|17.67|17.5|17.56|17.42|0
1765419010000|2025-12-11 02:10:10|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1765419280000|2025-12-11 02:14:40|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1765419450000|2025-12-11 02:17:30|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1765419460000|2025-12-11 02:17:40|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1765419520000|2025-12-11 02:18:40|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1765419540000|2025-12-11 02:19:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1765419560000|2025-12-11 02:19:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765419610000|2025-12-11 02:20:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1765419780000|2025-12-11 02:23:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765420010000|2025-12-11 02:26:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765420420000|2025-12-11 02:33:40|17.61|17.53|17.78|17.48|17.78|17.53|17.61|17.46|1
1765420440000|2025-12-11 02:34:00|17.76|17.46|17.76|17.46|17.76|17.48|17.73|17.46|0
1765420540000|2025-12-11 02:35:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765420550000|2025-12-11 02:35:50|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420560000|2025-12-11 02:36:00|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420570000|2025-12-11 02:36:10|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1765420690000|2025-12-11 02:38:10|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765420720000|2025-12-11 02:38:40|17.76|17.46|17.75|17.5|17.78|17.5|17.73|17.46|0
1765420730000|2025-12-11 02:38:50|17.73|17.48|17.76|17.46|17.76|17.48|17.73|17.46|0
1765420740000|2025-12-11 02:39:00|17.73|17.48|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420750000|2025-12-11 02:39:10|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420760000|2025-12-11 02:39:20|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420770000|2025-12-11 02:39:30|17.78||17.78||17.78||17.78||0
1765420860000|2025-12-11 02:41:00|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420870000|2025-12-11 02:41:10|17.76|17.46|17.76|17.46|17.76|17.48|17.73|17.46|0
1765420880000|2025-12-11 02:41:20|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765420890000|2025-12-11 02:41:30|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765420900000|2025-12-11 02:41:40|17.76|17.46|17.76|17.46|17.76|17.48|17.73|17.46|0
1765420980000|2025-12-11 02:43:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765420990000|2025-12-11 02:43:10|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421010000|2025-12-11 02:43:30|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421020000|2025-12-11 02:43:40|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421030000|2025-12-11 02:43:50|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421040000|2025-12-11 02:44:00|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421060000|2025-12-11 02:44:20|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421070000|2025-12-11 02:44:30|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421100000|2025-12-11 02:45:00|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421110000|2025-12-11 02:45:10|17.76|17.46|17.73|17.48|17.76|17.48|17.73|17.46|0
1765421170000|2025-12-11 02:46:10|17.76|17.46|17.78|17.48|17.78|17.48|17.73|17.46|0
1765421180000|2025-12-11 02:46:20|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1765421240000|2025-12-11 02:47:20|17.78|17.48|17.76|17.46|17.78|17.48|17.76|17.46|0
1765421280000|2025-12-11 02:48:00|17.78|17.48|17.78|17.48|17.78|17.48|17.76|17.46|0
1765421520000|2025-12-11 02:52:00|17.81|17.51|17.78|17.48|17.81|17.51|17.78|17.48|0
1765422100000|2025-12-11 03:01:40|17.79|17.49|17.81|17.51|17.81|17.51|17.79|17.49|0
1765422170000|2025-12-11 03:02:50|17.83|17.53|17.83|17.58|17.83|17.58|17.79|17.53|7
1765422180000|2025-12-11 03:03:00|17.79|17.54|17.83|17.58|17.85|17.6|17.79|17.54|2
1765422190000|2025-12-11 03:03:10|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|1
1765422200000|2025-12-11 03:03:20|17.85|17.6|17.83|17.58|17.85|17.6|17.83|17.58|0
1765422230000|2025-12-11 03:03:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1765422340000|2025-12-11 03:05:40|17.83|17.58|17.85|17.6|17.85|17.6|17.83|17.58|0
1765422350000|2025-12-11 03:05:50|17.83|17.58|17.85|17.6|17.85|17.6|17.83|17.58|0
1765422390000|2025-12-11 03:06:30|17.83|17.58|17.85|17.6|17.85|17.6|17.83|17.58|0
1765422400000|2025-12-11 03:06:40|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1765422410000|2025-12-11 03:06:50|17.85|17.6|17.85|17.6|17.85|17.6|17.83|17.58|0
1765422440000|2025-12-11 03:07:20|17.83|17.58|17.85|17.6|17.85|17.6|17.83|17.58|2
1765422450000|2025-12-11 03:07:30|17.82|17.55|17.83|17.58|17.87|17.6|17.82|17.55|0
1765422460000|2025-12-11 03:07:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.55|0
1765422470000|2025-12-11 03:07:50|17.83|17.58|17.85|17.55|17.85|17.58|17.83|17.55|0
1765422480000|2025-12-11 03:08:00|17.83|17.53|17.83|17.53|17.83|17.56|17.81|17.53|0
1765422490000|2025-12-11 03:08:10||17.58||17.58||17.58||17.58|0
1765422540000|2025-12-11 03:09:00|17.85|17.6|17.85|17.6|17.85|17.6|17.83|17.58|0
1765422570000|2025-12-11 03:09:30|17.83|17.55|17.85|17.55|17.85|17.6|17.83|17.55|2
1765422580000|2025-12-11 03:09:40||17.6||17.6||17.6||17.6|0
1765422630000|2025-12-11 03:10:30|17.83|17.58|17.83|17.53|17.83|17.58|17.81|17.53|0
1765423010000|2025-12-11 03:16:50||17.58||17.58||17.58||17.58|0
1765423020000|2025-12-11 03:17:00||17.53||17.53||17.53||17.53|0
1765423060000|2025-12-11 03:17:40|17.81|17.56|17.83|17.53|17.83|17.56|17.81|17.53|0
1765423070000|2025-12-11 03:17:50|17.81|17.56|17.8|17.55|17.81|17.56|17.8|17.55|0
1765423080000|2025-12-11 03:18:00|17.83|17.58|17.83|17.53|17.83|17.58|17.83|17.53|0
1765423380000|2025-12-11 03:23:00|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1765423390000|2025-12-11 03:23:10|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1765423430000|2025-12-11 03:23:50|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1765423530000|2025-12-11 03:25:30|17.77|17.69|17.81|17.56|17.81|17.69|17.77|17.56|1
1765423570000|2025-12-11 03:26:10|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1765423580000|2025-12-11 03:26:20|17.81|17.56|17.83|17.58|17.83|17.58|17.81|17.56|0
1765423590000|2025-12-11 03:26:30|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1765423630000|2025-12-11 03:27:10|17.72|17.64|17.67|17.59|17.72|17.64|17.67|17.59|0
1765423640000|2025-12-11 03:27:20|17.72|17.64|17.81|17.56|17.81|17.64|17.72|17.56|0
1765423680000|2025-12-11 03:28:00|17.77|17.52|17.78|17.48|17.78|17.52|17.77|17.48|9
1765423810000|2025-12-11 03:30:10|17.81|17.51|17.81|17.51|17.81|17.51|17.81|17.51|0
1765424120000|2025-12-11 03:35:20|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1765424140000|2025-12-11 03:35:40|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|0
1765424390000|2025-12-11 03:39:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1765424730000|2025-12-11 03:45:30|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1765424740000|2025-12-11 03:45:40|17.83|17.53|17.88|17.63|17.88|17.63|17.81|17.53|0
1765425410000|2025-12-11 03:56:50|17.87|17.62|17.83|17.53|17.87|17.62|17.83|17.53|0
1765425560000|2025-12-11 03:59:20|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1765425620000|2025-12-11 04:00:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765425820000|2025-12-11 04:03:40|17.79|17.71|17.87|17.62|17.87|17.71|17.79|17.62|4
1765425830000|2025-12-11 04:03:50|17.83|17.58|17.82|17.57|17.83|17.58|17.82|17.57|0
1765425890000|2025-12-11 04:04:50|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1765425900000|2025-12-11 04:05:00|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1765425930000|2025-12-11 04:05:30|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765425940000|2025-12-11 04:05:40|17.78|17.48|17.8|17.5|17.8|17.5|17.78|17.48|0
1765426030000|2025-12-11 04:07:10|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765426270000|2025-12-11 04:11:10|17.73|17.46|17.76|17.46|17.76|17.46|17.73|17.46|0
1765426400000|2025-12-11 04:13:20|17.66|17.58|17.76|17.46|17.77|17.58|17.66|17.46|1
1765426540000|2025-12-11 04:15:40|17.74|17.49|17.76|17.51|17.76|17.51|17.74|17.49|0
1765426630000|2025-12-11 04:17:10|17.78|17.48|17.76|17.46|17.78|17.48|17.76|17.46|0
1765426640000|2025-12-11 04:17:20|17.74|17.49|17.74|17.49|17.76|17.49|17.74|17.46|0
1765426650000|2025-12-11 04:17:30|17.76|17.51|17.76|17.51|17.78|17.51|17.76|17.48|0
1765426730000|2025-12-11 04:18:50||17.46||17.46||17.46||17.46|0
1765426770000|2025-12-11 04:19:30|17.74|17.49|17.76|17.46|17.76|17.49|17.74|17.46|0
1765426790000|2025-12-11 04:19:50|17.74|17.49|17.76|17.51|17.76|17.51|17.74|17.46|0
1765426850000|2025-12-11 04:20:50|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765426860000|2025-12-11 04:21:00|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1765426890000|2025-12-11 04:21:30||17.51||17.51||17.51||17.51|0
1765426900000|2025-12-11 04:21:40|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765426920000|2025-12-11 04:22:00|17.76|17.46|17.74|17.49|17.76|17.49|17.74|17.46|0
1765426930000|2025-12-11 04:22:10|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765427950000|2025-12-11 04:39:10|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765428340000|2025-12-11 04:45:40|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765428370000|2025-12-11 04:46:10|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765428700000|2025-12-11 04:51:40|17.79|17.49|17.79|17.49|17.79|17.49|17.79|17.49|0
1765429680000|2025-12-11 05:08:00|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1765429690000|2025-12-11 05:08:10|17.79|17.49|17.79|17.49|17.79|17.49|17.79|17.49|0
1765429710000|2025-12-11 05:08:30|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1765429740000|2025-12-11 05:09:00|17.79|17.49|17.79|17.49|17.79|17.52|17.77|17.49|0
1765429760000|2025-12-11 05:09:20|17.77|17.52|17.79|17.49|17.79|17.52|17.77|17.49|0
1765429770000|2025-12-11 05:09:30|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1765429800000|2025-12-11 05:10:00|17.79|17.49|17.77|17.52|17.79|17.52|17.77|17.49|0
1765429820000|2025-12-11 05:10:20|17.79|17.49|17.77|17.52|17.79|17.52|17.77|17.49|0
1765429830000|2025-12-11 05:10:30|17.79|17.49|17.77|17.52|17.79|17.52|17.77|17.49|0
1765430150000|2025-12-11 05:15:50|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765430160000|2025-12-11 05:16:00|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1765430190000|2025-12-11 05:16:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765430200000|2025-12-11 05:16:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765430410000|2025-12-11 05:20:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765430420000|2025-12-11 05:20:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765430550000|2025-12-11 05:22:30|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765430560000|2025-12-11 05:22:40|17.64|17.56|17.73|17.48|17.73|17.56|17.64|17.48|0
1765430570000|2025-12-11 05:22:50|17.77|17.52|17.69|17.61|17.77|17.61|17.69|17.52|0
1765430580000|2025-12-11 05:23:00|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1765430590000|2025-12-11 05:23:10|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1765430600000|2025-12-11 05:23:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765430640000|2025-12-11 05:24:00|17.73|17.48|17.64|17.56|17.73|17.56|17.64|17.48|0
1765430680000|2025-12-11 05:24:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765430690000|2025-12-11 05:24:50|17.64|17.56|17.73|17.48|17.73|17.56|17.64|17.48|0
1765430700000|2025-12-11 05:25:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765430850000|2025-12-11 05:27:30|17.73|17.48|17.64|17.56|17.73|17.57|17.64|17.48|0
1765430880000|2025-12-11 05:28:00|17.73|17.48|17.64|17.56|17.73|17.56|17.64|17.48|0
1765430940000|2025-12-11 05:29:00|17.73|17.48|17.64|17.56|17.73|17.56|17.64|17.48|0
1765430950000|2025-12-11 05:29:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765430970000|2025-12-11 05:29:30|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1765431000000|2025-12-11 05:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765431030000|2025-12-11 05:30:30|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1765431080000|2025-12-11 05:31:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765431090000|2025-12-11 05:31:30|17.69|17.61|17.75|17.5|17.75|17.61|17.69|17.5|0
1765431250000|2025-12-11 05:34:10|17.73|17.48|17.64|17.56|17.73|17.56|17.64|17.48|0
1765431260000|2025-12-11 05:34:20|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765431420000|2025-12-11 05:37:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765432180000|2025-12-11 05:49:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765432240000|2025-12-11 05:50:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765432300000|2025-12-11 05:51:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1765432510000|2025-12-11 05:55:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765432660000|2025-12-11 05:57:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765432740000|2025-12-11 05:59:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765432810000|2025-12-11 06:00:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765432860000|2025-12-11 06:01:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765432870000|2025-12-11 06:01:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765432950000|2025-12-11 06:02:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1765432960000|2025-12-11 06:02:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765433010000|2025-12-11 06:03:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765433020000|2025-12-11 06:03:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765433030000|2025-12-11 06:03:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765433040000|2025-12-11 06:04:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765433140000|2025-12-11 06:05:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765433160000|2025-12-11 06:06:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1765433210000|2025-12-11 06:06:50|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1765433420000|2025-12-11 06:10:20|||||||||1
1765433920000|2025-12-11 06:18:40|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|0
1765433930000|2025-12-11 06:18:50|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|0
1765433950000|2025-12-11 06:19:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765433980000|2025-12-11 06:19:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765434280000|2025-12-11 06:24:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765434290000|2025-12-11 06:24:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1765434300000|2025-12-11 06:25:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765434320000|2025-12-11 06:25:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1765434330000|2025-12-11 06:25:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|2
1765434360000|2025-12-11 06:26:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765434370000|2025-12-11 06:26:10|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1765434380000|2025-12-11 06:26:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1765434390000|2025-12-11 06:26:30|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|0
1765434400000|2025-12-11 06:26:40|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1765434410000|2025-12-11 06:26:50|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|0
1765434420000|2025-12-11 06:27:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1765434850000|2025-12-11 06:34:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|5
1765434870000|2025-12-11 06:34:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765434890000|2025-12-11 06:34:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1765434910000|2025-12-11 06:35:10|||||||||2
1765434930000|2025-12-11 06:35:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1765434940000|2025-12-11 06:35:40|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1765434960000|2025-12-11 06:36:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765435620000|2025-12-11 06:47:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1765436180000|2025-12-11 06:56:20|||||||||9
1765436200000|2025-12-11 06:56:40|||||||||1
1765436220000|2025-12-11 06:57:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765436290000|2025-12-11 06:58:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765436520000|2025-12-11 07:02:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765436720000|2025-12-11 07:05:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|21
1765436780000|2025-12-11 07:06:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|62
1765436850000|2025-12-11 07:07:30|||||||||2
1765436900000|2025-12-11 07:08:20|||||||||1
1765436970000|2025-12-11 07:09:30|||||||||4
1765437070000|2025-12-11 07:11:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765437170000|2025-12-11 07:12:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|8
1765437180000|2025-12-11 07:13:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|36
1765437360000|2025-12-11 07:16:00|||||||||1
1765437440000|2025-12-11 07:17:20|||||||||1
1765437740000|2025-12-11 07:22:20|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|16
1765437750000|2025-12-11 07:22:30|||||||||10
1765437800000|2025-12-11 07:23:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|46
1765437840000|2025-12-11 07:24:00|||||||||1
1765437870000|2025-12-11 07:24:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765438010000|2025-12-11 07:26:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|63
1765438020000|2025-12-11 07:27:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|23
1765438130000|2025-12-11 07:28:50|||||||||10
1765438150000|2025-12-11 07:29:10|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|46
1765438300000|2025-12-11 07:31:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765438400000|2025-12-11 07:33:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765438750000|2025-12-11 07:39:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|35
1765438760000|2025-12-11 07:39:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1765438830000|2025-12-11 07:40:30|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1765438840000|2025-12-11 07:40:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1765438870000|2025-12-11 07:41:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765438900000|2025-12-11 07:41:40|||||||||1
1765439200000|2025-12-11 07:46:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1765439220000|2025-12-11 07:47:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|35
1765439290000|2025-12-11 07:48:10|||||||||3
1765439340000|2025-12-11 07:49:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765439390000|2025-12-11 07:49:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765439780000|2025-12-11 07:56:20|||||||||1
1765439860000|2025-12-11 07:57:40|||||||||1
1765439920000|2025-12-11 07:58:40|||||||||1
1765439970000|2025-12-11 07:59:30|||||||||25
1765439980000|2025-12-11 07:59:40|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1765439990000|2025-12-11 07:59:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1765440000000|2025-12-11 08:00:00|||||||||12
1765440010000|2025-12-11 08:00:10|||||||||1
1765440040000|2025-12-11 08:00:40|||||||||1
1765440060000|2025-12-11 08:01:00|||||||||3
1765440090000|2025-12-11 08:01:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|91
1765440100000|2025-12-11 08:01:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765440110000|2025-12-11 08:01:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|43
1765440120000|2025-12-11 08:02:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|44
1765440130000|2025-12-11 08:02:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765440140000|2025-12-11 08:02:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|9
1765440160000|2025-12-11 08:02:40|||||||||34
1765440170000|2025-12-11 08:02:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|6
1765440180000|2025-12-11 08:03:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1765440190000|2025-12-11 08:03:10|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|127
1765440200000|2025-12-11 08:03:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|69
1765440210000|2025-12-11 08:03:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|71
1765440220000|2025-12-11 08:03:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765440230000|2025-12-11 08:03:50|||||||||1
1765440240000|2025-12-11 08:04:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|11
1765440250000|2025-12-11 08:04:10|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|0
1765440260000|2025-12-11 08:04:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2
1765440270000|2025-12-11 08:04:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1765440300000|2025-12-11 08:05:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|13
1765440320000|2025-12-11 08:05:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765440330000|2025-12-11 08:05:30|||||||||1
1765440340000|2025-12-11 08:05:40|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|23
1765440370000|2025-12-11 08:06:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765440380000|2025-12-11 08:06:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1765440390000|2025-12-11 08:06:30|||||||||50
1765440400000|2025-12-11 08:06:40|17.86|17.78|17.88|17.8|17.89|17.81|17.86|17.78|189
1765440430000|2025-12-11 08:07:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1765440450000|2025-12-11 08:07:30|||||||||2
1765440460000|2025-12-11 08:07:40|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1765440470000|2025-12-11 08:07:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|43
1765440490000|2025-12-11 08:08:10|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|402
1765440500000|2025-12-11 08:08:20|17.89|17.81|17.91|17.83|17.92|17.84|17.89|17.81|277
1765440510000|2025-12-11 08:08:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|43
1765440520000|2025-12-11 08:08:40|||||||||1
1765440530000|2025-12-11 08:08:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1765440540000|2025-12-11 08:09:00|||||||||8
1765440560000|2025-12-11 08:09:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1765440570000|2025-12-11 08:09:30|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|0
1765440580000|2025-12-11 08:09:40|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1765440590000|2025-12-11 08:09:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1765440600000|2025-12-11 08:10:00|||||||||14
1765440630000|2025-12-11 08:10:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|86
1765440660000|2025-12-11 08:11:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|87
1765440690000|2025-12-11 08:11:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1765440700000|2025-12-11 08:11:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765440710000|2025-12-11 08:11:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1765440730000|2025-12-11 08:12:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|16
1765440770000|2025-12-11 08:12:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765440780000|2025-12-11 08:13:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1765440800000|2025-12-11 08:13:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|122
1765440840000|2025-12-11 08:14:00|||||||||7
1765440860000|2025-12-11 08:14:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1765440870000|2025-12-11 08:14:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1765440880000|2025-12-11 08:14:40|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1765440890000|2025-12-11 08:14:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1765440900000|2025-12-11 08:15:00|||||||||7
1765440950000|2025-12-11 08:15:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765440970000|2025-12-11 08:16:10|||||||||15
1765440990000|2025-12-11 08:16:30|||||||||1
1765441000000|2025-12-11 08:16:40|||||||||130
1765441030000|2025-12-11 08:17:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|57
1765441130000|2025-12-11 08:18:50|||||||||1
1765441190000|2025-12-11 08:19:50|||||||||1
1765441200000|2025-12-11 08:20:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|137
1765441210000|2025-12-11 08:20:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|7
1765441230000|2025-12-11 08:20:30|||||||||10
1765441250000|2025-12-11 08:20:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|1
1765441260000|2025-12-11 08:21:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765441310000|2025-12-11 08:21:50|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|226
1765441320000|2025-12-11 08:22:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|18
1765441460000|2025-12-11 08:24:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1765441480000|2025-12-11 08:24:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765441490000|2025-12-11 08:24:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|27
1765441530000|2025-12-11 08:25:30|||||||||61
1765441540000|2025-12-11 08:25:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1765441630000|2025-12-11 08:27:10|||||||||4
1765441640000|2025-12-11 08:27:20|17.85|17.77|17.83|17.75|17.85|17.77|17.81|17.73|35
1765441680000|2025-12-11 08:28:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765441690000|2025-12-11 08:28:10|||||||||1
1765441720000|2025-12-11 08:28:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765441770000|2025-12-11 08:29:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|36
1765441810000|2025-12-11 08:30:10|||||||||1
1765441910000|2025-12-11 08:31:50|||||||||3
1765441940000|2025-12-11 08:32:20|||||||||2
1765442020000|2025-12-11 08:33:40|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|0
1765442030000|2025-12-11 08:33:50|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|0
1765442040000|2025-12-11 08:34:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1765442080000|2025-12-11 08:34:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1765442110000|2025-12-11 08:35:10|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|0
1765442130000|2025-12-11 08:35:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|89
1765442240000|2025-12-11 08:37:20|||||||||1
1765442250000|2025-12-11 08:37:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|25
1765442330000|2025-12-11 08:38:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|37
1765442410000|2025-12-11 08:40:10|||||||||3
1765442430000|2025-12-11 08:40:30|||||||||2
1765442560000|2025-12-11 08:42:40|||||||||50
1765442630000|2025-12-11 08:43:50|||||||||9
1765442640000|2025-12-11 08:44:00|||||||||3
1765442690000|2025-12-11 08:44:50|||||||||98
1765442730000|2025-12-11 08:45:30|||||||||13
1765442760000|2025-12-11 08:46:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|7
1765442770000|2025-12-11 08:46:10|||||||||4
1765442790000|2025-12-11 08:46:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765442810000|2025-12-11 08:46:50|||||||||11
1765442820000|2025-12-11 08:47:00|||||||||13
1765442910000|2025-12-11 08:48:30|||||||||3
1765443010000|2025-12-11 08:50:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|54
1765443040000|2025-12-11 08:50:40|||||||||6
1765443050000|2025-12-11 08:50:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1765443060000|2025-12-11 08:51:00|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|55
1765443070000|2025-12-11 08:51:10|||||||||1
1765443090000|2025-12-11 08:51:30|||||||||2
1765443110000|2025-12-11 08:51:50|||||||||1
1765443170000|2025-12-11 08:52:50|||||||||2
1765443190000|2025-12-11 08:53:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765443200000|2025-12-11 08:53:20|||||||||3
1765443220000|2025-12-11 08:53:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|19
1765443230000|2025-12-11 08:53:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|43
1765443390000|2025-12-11 08:56:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1765443400000|2025-12-11 08:56:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|82
1765443420000|2025-12-11 08:57:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1765443430000|2025-12-11 08:57:10|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|70
1765443440000|2025-12-11 08:57:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765443540000|2025-12-11 08:59:00|||||||||27
1765443570000|2025-12-11 08:59:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765443630000|2025-12-11 09:00:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|132
1765443690000|2025-12-11 09:01:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765443700000|2025-12-11 09:01:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765443730000|2025-12-11 09:02:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1765443750000|2025-12-11 09:02:30|||||||||52
1765443760000|2025-12-11 09:02:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765443770000|2025-12-11 09:02:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765443780000|2025-12-11 09:03:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1765443790000|2025-12-11 09:03:10|||||||||1
1765443810000|2025-12-11 09:03:30|||||||||2
1765443890000|2025-12-11 09:04:50|||||||||1
1765443900000|2025-12-11 09:05:00|||||||||2
1765443940000|2025-12-11 09:05:40|||||||||42
1765443950000|2025-12-11 09:05:50|||||||||34
1765443960000|2025-12-11 09:06:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765444000000|2025-12-11 09:06:40|||||||||78
1765444130000|2025-12-11 09:08:50|||||||||3
1765444230000|2025-12-11 09:10:30|||||||||1
1765444240000|2025-12-11 09:10:40|||||||||1
1765444270000|2025-12-11 09:11:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765444290000|2025-12-11 09:11:30|||||||||3
1765444330000|2025-12-11 09:12:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765444340000|2025-12-11 09:12:20|||||||||1
1765444350000|2025-12-11 09:12:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|25
1765444460000|2025-12-11 09:14:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1765444500000|2025-12-11 09:15:00|||||||||1
1765444520000|2025-12-11 09:15:20|||||||||3
1765444570000|2025-12-11 09:16:10|||||||||54
1765444580000|2025-12-11 09:16:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765444600000|2025-12-11 09:16:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|31
1765444630000|2025-12-11 09:17:10|||||||||2
1765444680000|2025-12-11 09:18:00|||||||||1
1765444750000|2025-12-11 09:19:10|||||||||6
1765444820000|2025-12-11 09:20:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765444860000|2025-12-11 09:21:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|272
1765444900000|2025-12-11 09:21:40|||||||||1
1765444970000|2025-12-11 09:22:50|||||||||1
1765445000000|2025-12-11 09:23:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|228
1765445020000|2025-12-11 09:23:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765445040000|2025-12-11 09:24:00|||||||||3
1765445060000|2025-12-11 09:24:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|96
1765445070000|2025-12-11 09:24:30|||||||||4
1765445080000|2025-12-11 09:24:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1765445100000|2025-12-11 09:25:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765445190000|2025-12-11 09:26:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|60
1765445210000|2025-12-11 09:26:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1765445220000|2025-12-11 09:27:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765445310000|2025-12-11 09:28:30|||||||||1
1765445340000|2025-12-11 09:29:00|||||||||5
1765445410000|2025-12-11 09:30:10|||||||||2
1765445460000|2025-12-11 09:31:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|44
1765445470000|2025-12-11 09:31:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1765445520000|2025-12-11 09:32:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1765445600000|2025-12-11 09:33:20|||||||||2
1765445670000|2025-12-11 09:34:30|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|0
1765445680000|2025-12-11 09:34:40|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|118
1765445740000|2025-12-11 09:35:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|32
1765445760000|2025-12-11 09:36:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765445770000|2025-12-11 09:36:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|43
1765445830000|2025-12-11 09:37:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765445860000|2025-12-11 09:37:40|||||||||1
1765445910000|2025-12-11 09:38:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1765445930000|2025-12-11 09:38:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765445940000|2025-12-11 09:39:00|||||||||6
1765445960000|2025-12-11 09:39:20|||||||||2
1765445970000|2025-12-11 09:39:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765446070000|2025-12-11 09:41:10|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|50
1765446080000|2025-12-11 09:41:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765446120000|2025-12-11 09:42:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765446320000|2025-12-11 09:45:20|||||||||4
1765446450000|2025-12-11 09:47:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|40
1765446470000|2025-12-11 09:47:50|||||||||2
1765446530000|2025-12-11 09:48:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765446600000|2025-12-11 09:50:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|42
1765446750000|2025-12-11 09:52:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|1
1765446860000|2025-12-11 09:54:20|||||||||2
1765446880000|2025-12-11 09:54:40|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|1
1765447030000|2025-12-11 09:57:10|||||||||13
1765447060000|2025-12-11 09:57:40|||||||||12
1765447070000|2025-12-11 09:57:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|2
1765447090000|2025-12-11 09:58:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1765447200000|2025-12-11 10:00:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1765447250000|2025-12-11 10:00:50|||||||||1
1765447320000|2025-12-11 10:02:00|||||||||32
1765447380000|2025-12-11 10:03:00|||||||||1
1765447390000|2025-12-11 10:03:10|||||||||1
1765447400000|2025-12-11 10:03:20|||||||||1
1765447430000|2025-12-11 10:03:50|||||||||2
1765447440000|2025-12-11 10:04:00|||||||||1
1765447470000|2025-12-11 10:04:30|||||||||1
1765447550000|2025-12-11 10:05:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|13
1765447560000|2025-12-11 10:06:00|||||||||36
1765447640000|2025-12-11 10:07:20|||||||||1
1765447710000|2025-12-11 10:08:30|||||||||1
1765447750000|2025-12-11 10:09:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|46
1765447770000|2025-12-11 10:09:30|||||||||28
1765447800000|2025-12-11 10:10:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1765447810000|2025-12-11 10:10:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|3
1765447830000|2025-12-11 10:10:30|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1765447850000|2025-12-11 10:10:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765447870000|2025-12-11 10:11:10|||||||||1
1765447910000|2025-12-11 10:11:50|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|8
1765447930000|2025-12-11 10:12:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1765447950000|2025-12-11 10:12:30|||||||||1
1765447980000|2025-12-11 10:13:00|||||||||4
1765448000000|2025-12-11 10:13:20|||||||||1
1765448020000|2025-12-11 10:13:40|||||||||1
1765448030000|2025-12-11 10:13:50|||||||||2
1765448100000|2025-12-11 10:15:00|||||||||1
1765448110000|2025-12-11 10:15:10|||||||||2
1765448120000|2025-12-11 10:15:20|||||||||1
1765448200000|2025-12-11 10:16:40|||||||||1
1765448210000|2025-12-11 10:16:50|||||||||1
1765448230000|2025-12-11 10:17:10|||||||||21
1765448440000|2025-12-11 10:20:40|||||||||2
1765448500000|2025-12-11 10:21:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|215
1765448510000|2025-12-11 10:21:50|17.76|17.68|17.76|17.68|17.78|17.7|17.74|17.66|2
1765448540000|2025-12-11 10:22:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765448560000|2025-12-11 10:22:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765448570000|2025-12-11 10:22:50|||||||||39
1765448640000|2025-12-11 10:24:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|255
1765448750000|2025-12-11 10:25:50|||||||||43
1765448770000|2025-12-11 10:26:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765448810000|2025-12-11 10:26:50|||||||||2
1765448940000|2025-12-11 10:29:00|||||||||1
1765448970000|2025-12-11 10:29:30|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|44
1765449050000|2025-12-11 10:30:50|||||||||2
1765449160000|2025-12-11 10:32:40|||||||||2
1765449180000|2025-12-11 10:33:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|148
1765449190000|2025-12-11 10:33:10|||||||||1
1765449240000|2025-12-11 10:34:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765449250000|2025-12-11 10:34:10|||||||||3
1765449260000|2025-12-11 10:34:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765449300000|2025-12-11 10:35:00|||||||||1
1765449320000|2025-12-11 10:35:20|||||||||3
1765449380000|2025-12-11 10:36:20|||||||||2
1765449460000|2025-12-11 10:37:40|||||||||13
1765449500000|2025-12-11 10:38:20|||||||||2
1765449530000|2025-12-11 10:38:50|||||||||4
1765449650000|2025-12-11 10:40:50|||||||||1
1765449660000|2025-12-11 10:41:00|||||||||2
1765449720000|2025-12-11 10:42:00|||||||||7
1765449830000|2025-12-11 10:43:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1765449850000|2025-12-11 10:44:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765449900000|2025-12-11 10:45:00|||||||||18
1765449930000|2025-12-11 10:45:30|||||||||2
1765449940000|2025-12-11 10:45:40|||||||||1
1765449960000|2025-12-11 10:46:00|||||||||3
1765450010000|2025-12-11 10:46:50|||||||||1
1765450120000|2025-12-11 10:48:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|248
1765450140000|2025-12-11 10:49:00|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|1
1765450170000|2025-12-11 10:49:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765450190000|2025-12-11 10:49:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|18
1765450220000|2025-12-11 10:50:20|||||||||3
1765450250000|2025-12-11 10:50:50|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|2
1765450280000|2025-12-11 10:51:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|13
1765450330000|2025-12-11 10:52:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1765450360000|2025-12-11 10:52:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765450400000|2025-12-11 10:53:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765450410000|2025-12-11 10:53:30|||||||||2
1765450430000|2025-12-11 10:53:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|11
1765450480000|2025-12-11 10:54:40|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|694
1765450490000|2025-12-11 10:54:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1765450500000|2025-12-11 10:55:00|||||||||1
1765450550000|2025-12-11 10:55:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765450620000|2025-12-11 10:57:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2026
1765450630000|2025-12-11 10:57:10|||||||||91
1765450650000|2025-12-11 10:57:30|||||||||2773
1765450670000|2025-12-11 10:57:50|||||||||14
1765450740000|2025-12-11 10:59:00|||||||||2
1765450750000|2025-12-11 10:59:10|||||||||139
1765450880000|2025-12-11 11:01:20|||||||||3
1765451050000|2025-12-11 11:04:10|||||||||4
1765451100000|2025-12-11 11:05:00|||||||||4
1765451220000|2025-12-11 11:07:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|300
1765451260000|2025-12-11 11:07:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765451300000|2025-12-11 11:08:20|||||||||18
1765451320000|2025-12-11 11:08:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765451340000|2025-12-11 11:09:00|||||||||18
1765451360000|2025-12-11 11:09:20|||||||||3
1765451400000|2025-12-11 11:10:00|||||||||1
1765451420000|2025-12-11 11:10:20|||||||||4
1765451510000|2025-12-11 11:11:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765451560000|2025-12-11 11:12:40|||||||||1
1765451570000|2025-12-11 11:12:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765451600000|2025-12-11 11:13:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|22
1765451610000|2025-12-11 11:13:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1765451650000|2025-12-11 11:14:10|||||||||3
1765451660000|2025-12-11 11:14:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|95
1765451670000|2025-12-11 11:14:30|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|1
1765451680000|2025-12-11 11:14:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765451730000|2025-12-11 11:15:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765451760000|2025-12-11 11:16:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|41
1765451770000|2025-12-11 11:16:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1765451780000|2025-12-11 11:16:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1765451820000|2025-12-11 11:17:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|1
1765451830000|2025-12-11 11:17:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1765451840000|2025-12-11 11:17:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1765451880000|2025-12-11 11:18:00|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1765452070000|2025-12-11 11:21:10|||||||||3
1765452110000|2025-12-11 11:21:50|||||||||1500
1765452170000|2025-12-11 11:22:50|||||||||1
1765452190000|2025-12-11 11:23:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|47
1765452220000|2025-12-11 11:23:40|||||||||1
1765452230000|2025-12-11 11:23:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|9
1765452240000|2025-12-11 11:24:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765452250000|2025-12-11 11:24:10|||||||||1
1765452340000|2025-12-11 11:25:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|87
1765452400000|2025-12-11 11:26:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|3
1765452540000|2025-12-11 11:29:00|||||||||2
1765452640000|2025-12-11 11:30:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1765452720000|2025-12-11 11:32:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1765452760000|2025-12-11 11:32:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765452900000|2025-12-11 11:35:00|||||||||1
1765452920000|2025-12-11 11:35:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1765452940000|2025-12-11 11:35:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1765452970000|2025-12-11 11:36:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1765453000000|2025-12-11 11:36:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1765453020000|2025-12-11 11:37:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1765453060000|2025-12-11 11:37:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|2
1765453070000|2025-12-11 11:37:50|||||||||2
1765453140000|2025-12-11 11:39:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1765453220000|2025-12-11 11:40:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765453230000|2025-12-11 11:40:30|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|2
1765453250000|2025-12-11 11:40:50|17.67|17.59|17.69|17.61|17.69|17.61|17.66|17.58|7
1765453300000|2025-12-11 11:41:40|||||||||1
1765453370000|2025-12-11 11:42:50|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|1
1765453380000|2025-12-11 11:43:00|||||||||173
1765453450000|2025-12-11 11:44:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|36
1765453510000|2025-12-11 11:45:10|||||||||1
1765453550000|2025-12-11 11:45:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1765453560000|2025-12-11 11:46:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1765453610000|2025-12-11 11:46:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|2
1765453670000|2025-12-11 11:47:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|16
1765453740000|2025-12-11 11:49:00|||||||||6
1765453750000|2025-12-11 11:49:10|||||||||8
1765453850000|2025-12-11 11:50:50|||||||||1
1765453890000|2025-12-11 11:51:30|||||||||1
1765453920000|2025-12-11 11:52:00|||||||||1
1765453930000|2025-12-11 11:52:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765453950000|2025-12-11 11:52:30|||||||||3
1765453970000|2025-12-11 11:52:50|||||||||8
1765453980000|2025-12-11 11:53:00|||||||||32
1765454070000|2025-12-11 11:54:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765454130000|2025-12-11 11:55:30|||||||||2
1765454290000|2025-12-11 11:58:10|||||||||1
1765454340000|2025-12-11 11:59:00|||||||||2
1765454460000|2025-12-11 12:01:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|61
1765454470000|2025-12-11 12:01:10|||||||||1
1765454480000|2025-12-11 12:01:20|||||||||3
1765454570000|2025-12-11 12:02:50|||||||||1
1765454590000|2025-12-11 12:03:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|23
1765454620000|2025-12-11 12:03:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1765454780000|2025-12-11 12:06:20|||||||||1
1765454820000|2025-12-11 12:07:00|||||||||12
1765454930000|2025-12-11 12:08:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1765454950000|2025-12-11 12:09:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1765455060000|2025-12-11 12:11:00|||||||||1
1765455120000|2025-12-11 12:12:00|||||||||3
1765455130000|2025-12-11 12:12:10|||||||||63
1765455280000|2025-12-11 12:14:40|||||||||62
1765455340000|2025-12-11 12:15:40|||||||||4
1765455380000|2025-12-11 12:16:20|||||||||1
1765455410000|2025-12-11 12:16:50|||||||||3
1765455420000|2025-12-11 12:17:00|||||||||20
1765455430000|2025-12-11 12:17:10|||||||||4
1765455450000|2025-12-11 12:17:30|||||||||20
1765455460000|2025-12-11 12:17:40|||||||||3
1765455480000|2025-12-11 12:18:00|||||||||2
1765455590000|2025-12-11 12:19:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765455650000|2025-12-11 12:20:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765455760000|2025-12-11 12:22:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|40
1765455780000|2025-12-11 12:23:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765455810000|2025-12-11 12:23:30|||||||||30
1765455830000|2025-12-11 12:23:50|||||||||2
1765455850000|2025-12-11 12:24:10|||||||||1
1765455870000|2025-12-11 12:24:30|||||||||2
1765455890000|2025-12-11 12:24:50|||||||||132
1765455920000|2025-12-11 12:25:20|||||||||2
1765455960000|2025-12-11 12:26:00|||||||||2
1765456010000|2025-12-11 12:26:50|||||||||2
1765456040000|2025-12-11 12:27:20|||||||||2
1765456100000|2025-12-11 12:28:20|||||||||2
1765456120000|2025-12-11 12:28:40|||||||||37
1765456130000|2025-12-11 12:28:50|||||||||31
1765456140000|2025-12-11 12:29:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1765456160000|2025-12-11 12:29:20|||||||||1
1765456210000|2025-12-11 12:30:10|||||||||2
1765456230000|2025-12-11 12:30:30|||||||||3
1765456310000|2025-12-11 12:31:50|||||||||3
1765456320000|2025-12-11 12:32:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|43
1765456330000|2025-12-11 12:32:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765456470000|2025-12-11 12:34:30|||||||||1
1765456480000|2025-12-11 12:34:40|||||||||1
1765456500000|2025-12-11 12:35:00|||||||||3
1765456510000|2025-12-11 12:35:10|||||||||1
1765456540000|2025-12-11 12:35:40|||||||||1
1765456570000|2025-12-11 12:36:10|||||||||4
1765456640000|2025-12-11 12:37:20|||||||||1
1765456650000|2025-12-11 12:37:30|||||||||3
1765456680000|2025-12-11 12:38:00|||||||||44
1765456700000|2025-12-11 12:38:20|||||||||3
1765456730000|2025-12-11 12:38:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|28
1765456740000|2025-12-11 12:39:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765456760000|2025-12-11 12:39:20|||||||||1
1765456770000|2025-12-11 12:39:30|||||||||9
1765456820000|2025-12-11 12:40:20|||||||||18
1765456870000|2025-12-11 12:41:10|||||||||51
1765456920000|2025-12-11 12:42:00|||||||||2
1765456990000|2025-12-11 12:43:10|||||||||1
1765457020000|2025-12-11 12:43:40|||||||||3
1765457030000|2025-12-11 12:43:50|||||||||2
1765457050000|2025-12-11 12:44:10|||||||||2
1765457060000|2025-12-11 12:44:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|51
1765457090000|2025-12-11 12:44:50|||||||||1
1765457100000|2025-12-11 12:45:00|||||||||2
1765457110000|2025-12-11 12:45:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1765457130000|2025-12-11 12:45:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|16
1765457140000|2025-12-11 12:45:40|||||||||1
1765457190000|2025-12-11 12:46:30|||||||||1
1765457280000|2025-12-11 12:48:00|||||||||95
1765457290000|2025-12-11 12:48:10|||||||||1
1765457320000|2025-12-11 12:48:40|||||||||1
1765457350000|2025-12-11 12:49:10|||||||||1
1765457380000|2025-12-11 12:49:40|||||||||4
1765457400000|2025-12-11 12:50:00|||||||||3
1765457430000|2025-12-11 12:50:30|||||||||78
1765457570000|2025-12-11 12:52:50|||||||||2
1765457580000|2025-12-11 12:53:00|||||||||1
1765457610000|2025-12-11 12:53:30|||||||||1
1765457630000|2025-12-11 12:53:50|||||||||1
1765457790000|2025-12-11 12:56:30|||||||||1
1765457820000|2025-12-11 12:57:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|133
1765457830000|2025-12-11 12:57:10|||||||||18
1765457980000|2025-12-11 12:59:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|62
1765457990000|2025-12-11 12:59:50|||||||||45
1765458050000|2025-12-11 13:00:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765458060000|2025-12-11 13:01:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765458100000|2025-12-11 13:01:40|||||||||5
1765458120000|2025-12-11 13:02:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1765458150000|2025-12-11 13:02:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765458170000|2025-12-11 13:02:50|||||||||1
1765458180000|2025-12-11 13:03:00|||||||||1
1765458270000|2025-12-11 13:04:30|||||||||9
1765458300000|2025-12-11 13:05:00|||||||||4
1765458390000|2025-12-11 13:06:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1765458590000|2025-12-11 13:09:50|||||||||13
1765458600000|2025-12-11 13:10:00|||||||||1
1765458650000|2025-12-11 13:10:50|||||||||2
1765458710000|2025-12-11 13:11:50|||||||||1
1765458760000|2025-12-11 13:12:40|||||||||2
1765458790000|2025-12-11 13:13:10|||||||||8
1765458880000|2025-12-11 13:14:40|||||||||2
1765458990000|2025-12-11 13:16:30|||||||||6
1765459010000|2025-12-11 13:16:50|||||||||2
1765459020000|2025-12-11 13:17:00|||||||||2
1765459040000|2025-12-11 13:17:20|||||||||1
1765459080000|2025-12-11 13:18:00|||||||||1
1765459100000|2025-12-11 13:18:20|||||||||3
1765459170000|2025-12-11 13:19:30|||||||||1
1765459190000|2025-12-11 13:19:50|||||||||2
1765459320000|2025-12-11 13:22:00|||||||||1
1765459380000|2025-12-11 13:23:00|||||||||4
1765459430000|2025-12-11 13:23:50|||||||||1
1765459550000|2025-12-11 13:25:50|||||||||8
1765459590000|2025-12-11 13:26:30|||||||||1
1765459620000|2025-12-11 13:27:00|||||||||1
1765459700000|2025-12-11 13:28:20|||||||||55
1765459740000|2025-12-11 13:29:00|||||||||2
1765459820000|2025-12-11 13:30:20|||||||||3
1765459850000|2025-12-11 13:30:50|||||||||9
1765459870000|2025-12-11 13:31:10|||||||||1
1765459890000|2025-12-11 13:31:30|||||||||2
1765459910000|2025-12-11 13:31:50|||||||||10
1765459950000|2025-12-11 13:32:30|||||||||50
1765459960000|2025-12-11 13:32:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1765459980000|2025-12-11 13:33:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|61
1765460100000|2025-12-11 13:35:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|1
1765460180000|2025-12-11 13:36:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765460280000|2025-12-11 13:38:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1765460320000|2025-12-11 13:38:40|||||||||2
1765460360000|2025-12-11 13:39:20|||||||||2
1765460390000|2025-12-11 13:39:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765460400000|2025-12-11 13:40:00|||||||||2
1765460410000|2025-12-11 13:40:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765460440000|2025-12-11 13:40:40|||||||||1
1765460450000|2025-12-11 13:40:50|||||||||6
1765460460000|2025-12-11 13:41:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|6
1765460520000|2025-12-11 13:42:00|||||||||4
1765460550000|2025-12-11 13:42:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765460630000|2025-12-11 13:43:50|||||||||6
1765460640000|2025-12-11 13:44:00|||||||||3
1765460680000|2025-12-11 13:44:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765460690000|2025-12-11 13:44:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1765460720000|2025-12-11 13:45:20|||||||||3
1765460760000|2025-12-11 13:46:00|||||||||1
1765460770000|2025-12-11 13:46:10|||||||||3
1765460870000|2025-12-11 13:47:50|||||||||4
1765460930000|2025-12-11 13:48:50|||||||||4
1765461010000|2025-12-11 13:50:10|||||||||3
1765461110000|2025-12-11 13:51:50|||||||||6
1765461190000|2025-12-11 13:53:10|||||||||2
1765461290000|2025-12-11 13:54:50|||||||||1
1765461330000|2025-12-11 13:55:30|||||||||2
1765461410000|2025-12-11 13:56:50|||||||||2
1765461470000|2025-12-11 13:57:50|||||||||3
1765461500000|2025-12-11 13:58:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|18
1765461530000|2025-12-11 13:58:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1765461550000|2025-12-11 13:59:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765461560000|2025-12-11 13:59:20|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|2
1765461570000|2025-12-11 13:59:30|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1765461580000|2025-12-11 13:59:40|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1765461590000|2025-12-11 13:59:50|||||||||18
1765461600000|2025-12-11 14:00:00|||||||||5
1765461620000|2025-12-11 14:00:20|||||||||11
1765461640000|2025-12-11 14:00:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|3
1765461650000|2025-12-11 14:00:50|||||||||2
1765461670000|2025-12-11 14:01:10|||||||||3
1765461710000|2025-12-11 14:01:50|||||||||3
1765461750000|2025-12-11 14:02:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|83
1765461810000|2025-12-11 14:03:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|3
1765461830000|2025-12-11 14:03:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|425
1765461840000|2025-12-11 14:04:00|||||||||122
1765461850000|2025-12-11 14:04:10|||||||||18
1765461860000|2025-12-11 14:04:20|||||||||3
1765461880000|2025-12-11 14:04:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|324
1765461900000|2025-12-11 14:05:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|11
1765461930000|2025-12-11 14:05:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765461950000|2025-12-11 14:05:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765461960000|2025-12-11 14:06:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|2
1765461990000|2025-12-11 14:06:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765462010000|2025-12-11 14:06:50|||||||||1
1765462040000|2025-12-11 14:07:20|||||||||3
1765462060000|2025-12-11 14:07:40|||||||||9
1765462070000|2025-12-11 14:07:50|||||||||2
1765462100000|2025-12-11 14:08:20|||||||||3
1765462120000|2025-12-11 14:08:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765462140000|2025-12-11 14:09:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1765462150000|2025-12-11 14:09:10|||||||||4
1765462190000|2025-12-11 14:09:50|||||||||57
1765462200000|2025-12-11 14:10:00|||||||||1
1765462230000|2025-12-11 14:10:30|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|608
1765462250000|2025-12-11 14:10:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|11
1765462260000|2025-12-11 14:11:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|1
1765462290000|2025-12-11 14:11:30|||||||||97
1765462320000|2025-12-11 14:12:00|||||||||46
1765462400000|2025-12-11 14:13:20|||||||||5
1765462440000|2025-12-11 14:14:00|||||||||3
1765462450000|2025-12-11 14:14:10|||||||||1
1765462460000|2025-12-11 14:14:20|||||||||124
1765462540000|2025-12-11 14:15:40|||||||||156
1765462550000|2025-12-11 14:15:50|||||||||1
1765462560000|2025-12-11 14:16:00|||||||||2
1765462570000|2025-12-11 14:16:10|||||||||85
1765462650000|2025-12-11 14:17:30|||||||||2
1765462680000|2025-12-11 14:18:00|||||||||68
1765462730000|2025-12-11 14:18:50|||||||||2
1765462800000|2025-12-11 14:20:00|||||||||120
1765462870000|2025-12-11 14:21:10|||||||||2
1765462940000|2025-12-11 14:22:20|||||||||1
1765462970000|2025-12-11 14:22:50|||||||||3
1765463050000|2025-12-11 14:24:10|||||||||3
1765463100000|2025-12-11 14:25:00|||||||||2
1765463140000|2025-12-11 14:25:40|||||||||3
1765463200000|2025-12-11 14:26:40|||||||||3
1765463280000|2025-12-11 14:28:00|||||||||3
1765463300000|2025-12-11 14:28:20|||||||||2
1765463330000|2025-12-11 14:28:50|||||||||3
1765463340000|2025-12-11 14:29:00|||||||||2
1765463350000|2025-12-11 14:29:10|||||||||6
1765463370000|2025-12-11 14:29:30|||||||||4
1765463380000|2025-12-11 14:29:40|||||||||3
1765463390000|2025-12-11 14:29:50|||||||||13
1765463400000|2025-12-11 14:30:00|||||||||124
1765463410000|2025-12-11 14:30:10|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|51
1765463420000|2025-12-11 14:30:20|||||||||22
1765463450000|2025-12-11 14:30:50|||||||||2
1765463470000|2025-12-11 14:31:10|||||||||1
1765463480000|2025-12-11 14:31:20|||||||||36
1765463510000|2025-12-11 14:31:50|||||||||7
1765463520000|2025-12-11 14:32:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1765463530000|2025-12-11 14:32:10|||||||||1
1765463540000|2025-12-11 14:32:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|119
1765463550000|2025-12-11 14:32:30|||||||||10
1765463580000|2025-12-11 14:33:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765463600000|2025-12-11 14:33:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|14
1765463610000|2025-12-11 14:33:30|||||||||23
1765463620000|2025-12-11 14:33:40|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|42
1765463630000|2025-12-11 14:33:50|||||||||13
1765463640000|2025-12-11 14:34:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|52
1765463650000|2025-12-11 14:34:10|||||||||3
1765463660000|2025-12-11 14:34:20|||||||||3
1765463700000|2025-12-11 14:35:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|93
1765463710000|2025-12-11 14:35:10|||||||||51
1765463720000|2025-12-11 14:35:20|||||||||3
1765463770000|2025-12-11 14:36:10|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|3
1765463800000|2025-12-11 14:36:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|93
1765463810000|2025-12-11 14:36:50|||||||||22
1765463820000|2025-12-11 14:37:00|||||||||2
1765463860000|2025-12-11 14:37:40|||||||||2
1765463880000|2025-12-11 14:38:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1765463890000|2025-12-11 14:38:10|||||||||3
1765463900000|2025-12-11 14:38:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|18
1765463920000|2025-12-11 14:38:40|||||||||14
1765463930000|2025-12-11 14:38:50|||||||||22
1765463940000|2025-12-11 14:39:00|||||||||1
1765463950000|2025-12-11 14:39:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|2
1765463970000|2025-12-11 14:39:30|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|4
1765463990000|2025-12-11 14:39:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765464010000|2025-12-11 14:40:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1765464030000|2025-12-11 14:40:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765464050000|2025-12-11 14:40:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1765464060000|2025-12-11 14:41:00|||||||||1
1765464070000|2025-12-11 14:41:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765464080000|2025-12-11 14:41:20|||||||||2
1765464120000|2025-12-11 14:42:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|100
1765464150000|2025-12-11 14:42:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1765464160000|2025-12-11 14:42:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|3
1765464170000|2025-12-11 14:42:50|||||||||14
1765464180000|2025-12-11 14:43:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765464190000|2025-12-11 14:43:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765464200000|2025-12-11 14:43:20|||||||||2
1765464230000|2025-12-11 14:43:50|||||||||2
1765464250000|2025-12-11 14:44:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1765464260000|2025-12-11 14:44:20|||||||||1
1765464280000|2025-12-11 14:44:40|||||||||3
1765464300000|2025-12-11 14:45:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|57
1765464320000|2025-12-11 14:45:20|||||||||3
1765464330000|2025-12-11 14:45:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|100
1765464350000|2025-12-11 14:45:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|1
1765464360000|2025-12-11 14:46:00|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|92
1765464410000|2025-12-11 14:46:50|||||||||1
1765464420000|2025-12-11 14:47:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1765464450000|2025-12-11 14:47:30|||||||||3
1765464480000|2025-12-11 14:48:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765464500000|2025-12-11 14:48:20|||||||||1
1765464510000|2025-12-11 14:48:30|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|2
1765464520000|2025-12-11 14:48:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765464530000|2025-12-11 14:48:50|||||||||10
1765464540000|2025-12-11 14:49:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|39
1765464560000|2025-12-11 14:49:20|||||||||3
1765464600000|2025-12-11 14:50:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1765464640000|2025-12-11 14:50:40|||||||||55
1765464650000|2025-12-11 14:50:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765464660000|2025-12-11 14:51:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1765464670000|2025-12-11 14:51:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1765464690000|2025-12-11 14:51:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|82
1765464700000|2025-12-11 14:51:40|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|0
1765464710000|2025-12-11 14:51:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765464720000|2025-12-11 14:52:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|2
1765464730000|2025-12-11 14:52:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|16
1765464770000|2025-12-11 14:52:50|||||||||3
1765464780000|2025-12-11 14:53:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|8
1765464810000|2025-12-11 14:53:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|7
1765464830000|2025-12-11 14:53:50|||||||||1
1765464840000|2025-12-11 14:54:00|||||||||51
1765464850000|2025-12-11 14:54:10|||||||||1
1765464860000|2025-12-11 14:54:20|||||||||4
1765464870000|2025-12-11 14:54:30|||||||||14
1765464900000|2025-12-11 14:55:00|||||||||13
1765464910000|2025-12-11 14:55:10|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|1
1765464940000|2025-12-11 14:55:40|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|6
1765464950000|2025-12-11 14:55:50|||||||||6
1765464960000|2025-12-11 14:56:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|3
1765464970000|2025-12-11 14:56:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|48
1765464980000|2025-12-11 14:56:20|||||||||5
1765465060000|2025-12-11 14:57:40|||||||||3
1765465080000|2025-12-11 14:58:00|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|3
1765465090000|2025-12-11 14:58:10|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1765465120000|2025-12-11 14:58:40|||||||||1
1765465140000|2025-12-11 14:59:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1765465150000|2025-12-11 14:59:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|23
1765465160000|2025-12-11 14:59:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765465180000|2025-12-11 14:59:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1765465190000|2025-12-11 14:59:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765465200000|2025-12-11 15:00:00|17.72|17.64|17.7|17.62|17.73|17.65|17.7|17.62|27
1765465220000|2025-12-11 15:00:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765465230000|2025-12-11 15:00:30|||||||||2
1765465240000|2025-12-11 15:00:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|27
1765465260000|2025-12-11 15:01:00|||||||||2
1765465280000|2025-12-11 15:01:20|||||||||25
1765465290000|2025-12-11 15:01:30|||||||||1
1765465300000|2025-12-11 15:01:40|||||||||1
1765465320000|2025-12-11 15:02:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765465330000|2025-12-11 15:02:10|||||||||1
1765465340000|2025-12-11 15:02:20|||||||||2
1765465360000|2025-12-11 15:02:40|||||||||16
1765465370000|2025-12-11 15:02:50|||||||||1
1765465380000|2025-12-11 15:03:00|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|59
1765465390000|2025-12-11 15:03:10|||||||||1
1765465400000|2025-12-11 15:03:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1765465410000|2025-12-11 15:03:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1765465420000|2025-12-11 15:03:40|||||||||1
1765465430000|2025-12-11 15:03:50|||||||||3
1765465440000|2025-12-11 15:04:00|||||||||4
1765465450000|2025-12-11 15:04:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|9
1765465460000|2025-12-11 15:04:20|||||||||18
1765465480000|2025-12-11 15:04:40|||||||||6
1765465490000|2025-12-11 15:04:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765465530000|2025-12-11 15:05:30|||||||||2
1765465550000|2025-12-11 15:05:50|||||||||1
1765465560000|2025-12-11 15:06:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|13
1765465570000|2025-12-11 15:06:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1765465580000|2025-12-11 15:06:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|3
1765465590000|2025-12-11 15:06:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|55
1765465600000|2025-12-11 15:06:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|6
1765465620000|2025-12-11 15:07:00|||||||||5
1765465660000|2025-12-11 15:07:40|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|126
1765465670000|2025-12-11 15:07:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765465690000|2025-12-11 15:08:10|||||||||1
1765465710000|2025-12-11 15:08:30|||||||||3
1765465730000|2025-12-11 15:08:50|||||||||9
1765465760000|2025-12-11 15:09:20|||||||||1
1765465780000|2025-12-11 15:09:40|||||||||3
1765465790000|2025-12-11 15:09:50|||||||||3
1765465800000|2025-12-11 15:10:00|||||||||11
1765465840000|2025-12-11 15:10:40|||||||||1
1765465850000|2025-12-11 15:10:50|||||||||12
1765465860000|2025-12-11 15:11:00|||||||||3
1765465900000|2025-12-11 15:11:40|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|119
1765465910000|2025-12-11 15:11:50|||||||||18
1765465920000|2025-12-11 15:12:00|||||||||6
1765465940000|2025-12-11 15:12:20|||||||||2
1765465950000|2025-12-11 15:12:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|28
1765465960000|2025-12-11 15:12:40|||||||||13
1765465980000|2025-12-11 15:13:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|252
1765466010000|2025-12-11 15:13:30|||||||||54
1765466040000|2025-12-11 15:14:00|||||||||1
1765466050000|2025-12-11 15:14:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|51
1765466070000|2025-12-11 15:14:30|||||||||47
1765466090000|2025-12-11 15:14:50|||||||||1
1765466100000|2025-12-11 15:15:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|4
1765466130000|2025-12-11 15:15:30|||||||||14
1765466150000|2025-12-11 15:15:50|||||||||11
1765466160000|2025-12-11 15:16:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|3
1765466170000|2025-12-11 15:16:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|124
1765466190000|2025-12-11 15:16:30|||||||||1
1765466200000|2025-12-11 15:16:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|4
1765466240000|2025-12-11 15:17:20|||||||||20
1765466280000|2025-12-11 15:18:00|17.48|17.4|17.5|17.42|17.52|17.44|17.48|17.4|11
1765466290000|2025-12-11 15:18:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|19
1765466330000|2025-12-11 15:18:50|||||||||3
1765466350000|2025-12-11 15:19:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1765466360000|2025-12-11 15:19:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765466380000|2025-12-11 15:19:40|||||||||2
1765466420000|2025-12-11 15:20:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|62
1765466430000|2025-12-11 15:20:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|3
1765466440000|2025-12-11 15:20:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1765466460000|2025-12-11 15:21:00|17.44|17.36|17.46|17.38|17.47|17.39|17.44|17.36|4
1765466470000|2025-12-11 15:21:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765466480000|2025-12-11 15:21:20|||||||||14
1765466490000|2025-12-11 15:21:30|||||||||4
1765466500000|2025-12-11 15:21:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765466510000|2025-12-11 15:21:50|||||||||1
1765466530000|2025-12-11 15:22:10|||||||||3
1765466580000|2025-12-11 15:23:00|||||||||1
1765466590000|2025-12-11 15:23:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1765466620000|2025-12-11 15:23:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|53
1765466630000|2025-12-11 15:23:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765466670000|2025-12-11 15:24:30|||||||||2
1765466700000|2025-12-11 15:25:00|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|0
1765466710000|2025-12-11 15:25:10|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|1
1765466720000|2025-12-11 15:25:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|20
1765466730000|2025-12-11 15:25:30|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|0
1765466740000|2025-12-11 15:25:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|3
1765466760000|2025-12-11 15:26:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765466770000|2025-12-11 15:26:10|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1765466780000|2025-12-11 15:26:20|||||||||2
1765466790000|2025-12-11 15:26:30|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1765466800000|2025-12-11 15:26:40|||||||||2
1765466810000|2025-12-11 15:26:50|17.43|17.35|17.47|17.39|17.47|17.39|17.43|17.35|295
1765466840000|2025-12-11 15:27:20|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|47
1765466870000|2025-12-11 15:27:50|||||||||7
1765466920000|2025-12-11 15:28:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|13
1765466940000|2025-12-11 15:29:00|||||||||13
1765466950000|2025-12-11 15:29:10|17.47|17.39|17.45|17.37|17.47|17.39|17.44|17.36|1
1765466970000|2025-12-11 15:29:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765466980000|2025-12-11 15:29:40|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|0
1765466990000|2025-12-11 15:29:50|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|1
1765467000000|2025-12-11 15:30:00|||||||||8
1765467010000|2025-12-11 15:30:10|||||||||3
1765467020000|2025-12-11 15:30:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|10
1765467030000|2025-12-11 15:30:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1765467040000|2025-12-11 15:30:40|||||||||22
1765467050000|2025-12-11 15:30:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|61
1765467080000|2025-12-11 15:31:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765467100000|2025-12-11 15:31:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|13
1765467120000|2025-12-11 15:32:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|1
1765467130000|2025-12-11 15:32:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|11
1765467140000|2025-12-11 15:32:20|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|0
1765467150000|2025-12-11 15:32:30|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|0
1765467170000|2025-12-11 15:32:50|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|11
1765467210000|2025-12-11 15:33:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|1
1765467220000|2025-12-11 15:33:40|||||||||2
1765467230000|2025-12-11 15:33:50|||||||||4
1765467250000|2025-12-11 15:34:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|20
1765467260000|2025-12-11 15:34:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|59
1765467270000|2025-12-11 15:34:30|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|5
1765467280000|2025-12-11 15:34:40|||||||||1
1765467300000|2025-12-11 15:35:00|||||||||1
1765467310000|2025-12-11 15:35:10|||||||||1
1765467330000|2025-12-11 15:35:30|||||||||63
1765467340000|2025-12-11 15:35:40|||||||||28
1765467350000|2025-12-11 15:35:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1765467360000|2025-12-11 15:36:00|||||||||31
1765467370000|2025-12-11 15:36:10|||||||||10
1765467390000|2025-12-11 15:36:30|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1765467400000|2025-12-11 15:36:40|||||||||1
1765467410000|2025-12-11 15:36:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1765467420000|2025-12-11 15:37:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|5
1765467430000|2025-12-11 15:37:10|||||||||9
1765467450000|2025-12-11 15:37:30|||||||||30
1765467460000|2025-12-11 15:37:40|||||||||108
1765467480000|2025-12-11 15:38:00|||||||||1
1765467500000|2025-12-11 15:38:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1765467510000|2025-12-11 15:38:30|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|5
1765467530000|2025-12-11 15:38:50|||||||||1
1765467540000|2025-12-11 15:39:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765467560000|2025-12-11 15:39:20|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|27
1765467580000|2025-12-11 15:39:40|||||||||1
1765467590000|2025-12-11 15:39:50|||||||||1
1765467600000|2025-12-11 15:40:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765467610000|2025-12-11 15:40:10|||||||||3
1765467640000|2025-12-11 15:40:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1765467650000|2025-12-11 15:40:50|||||||||1
1765467660000|2025-12-11 15:41:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765467670000|2025-12-11 15:41:10|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1765467690000|2025-12-11 15:41:30|||||||||3
1765467700000|2025-12-11 15:41:40|||||||||5
1765467710000|2025-12-11 15:41:50|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|30
1765467740000|2025-12-11 15:42:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1765467750000|2025-12-11 15:42:30|||||||||22
1765467770000|2025-12-11 15:42:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|11
1765467790000|2025-12-11 15:43:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765467800000|2025-12-11 15:43:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|18
1765467820000|2025-12-11 15:43:40|||||||||4
1765467830000|2025-12-11 15:43:50|||||||||1
1765467840000|2025-12-11 15:44:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|1
1765467850000|2025-12-11 15:44:10|17.44|17.36|17.48|17.4|17.48|17.4|17.44|17.36|0
1765467860000|2025-12-11 15:44:20|17.44|17.36|17.43|17.35|17.46|17.38|17.43|17.35|22
1765467870000|2025-12-11 15:44:30|||||||||3
1765467910000|2025-12-11 15:45:10|||||||||1
1765467920000|2025-12-11 15:45:20|||||||||2
1765467950000|2025-12-11 15:45:50|||||||||3
1765467980000|2025-12-11 15:46:20|||||||||50
1765468010000|2025-12-11 15:46:50|||||||||1
1765468020000|2025-12-11 15:47:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|69
1765468030000|2025-12-11 15:47:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|51
1765468040000|2025-12-11 15:47:20|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1765468050000|2025-12-11 15:47:30|||||||||3
1765468060000|2025-12-11 15:47:40|17.44|17.36|17.48|17.4|17.48|17.4|17.44|17.36|200
1765468080000|2025-12-11 15:48:00|||||||||6
1765468110000|2025-12-11 15:48:30|||||||||3
1765468150000|2025-12-11 15:49:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|6
1765468170000|2025-12-11 15:49:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|13
1765468200000|2025-12-11 15:50:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|4
1765468220000|2025-12-11 15:50:20|||||||||3
1765468230000|2025-12-11 15:50:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765468260000|2025-12-11 15:51:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1765468270000|2025-12-11 15:51:10|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|1
1765468310000|2025-12-11 15:51:50|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1765468360000|2025-12-11 15:52:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765468370000|2025-12-11 15:52:50|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|4
1765468380000|2025-12-11 15:53:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1765468390000|2025-12-11 15:53:10|||||||||3
1765468400000|2025-12-11 15:53:20|||||||||3
1765468420000|2025-12-11 15:53:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|11
1765468430000|2025-12-11 15:53:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765468440000|2025-12-11 15:54:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765468470000|2025-12-11 15:54:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765468480000|2025-12-11 15:54:40|||||||||3
1765468520000|2025-12-11 15:55:20|||||||||3
1765468540000|2025-12-11 15:55:40|||||||||2
1765468550000|2025-12-11 15:55:50|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|172
1765468590000|2025-12-11 15:56:30|||||||||1
1765468600000|2025-12-11 15:56:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|200
1765468610000|2025-12-11 15:56:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|3
1765468660000|2025-12-11 15:57:40|||||||||2
1765468700000|2025-12-11 15:58:20|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|28
1765468710000|2025-12-11 15:58:30|||||||||2
1765468750000|2025-12-11 15:59:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|20
1765468770000|2025-12-11 15:59:30|||||||||3
1765468780000|2025-12-11 15:59:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765468790000|2025-12-11 15:59:50|||||||||1
1765468800000|2025-12-11 16:00:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|58
1765468810000|2025-12-11 16:00:10|||||||||2
1765468820000|2025-12-11 16:00:20|||||||||3
1765468840000|2025-12-11 16:00:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|10
1765468850000|2025-12-11 16:00:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|8
1765468860000|2025-12-11 16:01:00|||||||||8
1765468870000|2025-12-11 16:01:10|||||||||5
1765468900000|2025-12-11 16:01:40|||||||||1
1765468910000|2025-12-11 16:01:50|||||||||1
1765468920000|2025-12-11 16:02:00|||||||||1
1765468930000|2025-12-11 16:02:10|||||||||3
1765468950000|2025-12-11 16:02:30|||||||||4
1765469010000|2025-12-11 16:03:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|61
1765469020000|2025-12-11 16:03:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|13
1765469030000|2025-12-11 16:03:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|6
1765469040000|2025-12-11 16:04:00|||||||||16
1765469050000|2025-12-11 16:04:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|13
1765469060000|2025-12-11 16:04:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|8
1765469090000|2025-12-11 16:04:50|||||||||4
1765469120000|2025-12-11 16:05:20|||||||||6
1765469130000|2025-12-11 16:05:30|||||||||2
1765469150000|2025-12-11 16:05:50|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|320
1765469170000|2025-12-11 16:06:10|||||||||3
1765469180000|2025-12-11 16:06:20|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|55
1765469190000|2025-12-11 16:06:30|17.39|17.31|17.43|17.35|17.43|17.35|17.39|17.31|2
1765469210000|2025-12-11 16:06:50|||||||||1
1765469230000|2025-12-11 16:07:10|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1765469240000|2025-12-11 16:07:20|||||||||1
1765469250000|2025-12-11 16:07:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|63
1765469260000|2025-12-11 16:07:40|17.42|17.34|17.44|17.36|17.44|17.36|17.41|17.33|40
1765469280000|2025-12-11 16:08:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|27
1765469290000|2025-12-11 16:08:10|||||||||2
1765469300000|2025-12-11 16:08:20|||||||||21
1765469330000|2025-12-11 16:08:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|6
1765469370000|2025-12-11 16:09:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765469400000|2025-12-11 16:10:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1765469410000|2025-12-11 16:10:10|||||||||9
1765469450000|2025-12-11 16:10:50|||||||||1
1765469510000|2025-12-11 16:11:50|||||||||7
1765469520000|2025-12-11 16:12:00|||||||||5
1765469530000|2025-12-11 16:12:10|||||||||89
1765469540000|2025-12-11 16:12:20|||||||||1
1765469550000|2025-12-11 16:12:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1765469560000|2025-12-11 16:12:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1765469570000|2025-12-11 16:12:50|||||||||2
1765469580000|2025-12-11 16:13:00|||||||||3
1765469600000|2025-12-11 16:13:20|||||||||3
1765469620000|2025-12-11 16:13:40|||||||||1
1765469630000|2025-12-11 16:13:50|||||||||4
1765469640000|2025-12-11 16:14:00|||||||||6
1765469650000|2025-12-11 16:14:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765469660000|2025-12-11 16:14:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765469700000|2025-12-11 16:15:00|||||||||1
1765469710000|2025-12-11 16:15:10|||||||||1
1765469720000|2025-12-11 16:15:20|||||||||3
1765469750000|2025-12-11 16:15:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765469760000|2025-12-11 16:16:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|31
1765469790000|2025-12-11 16:16:30|||||||||3
1765469820000|2025-12-11 16:17:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|14
1765469840000|2025-12-11 16:17:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|7
1765469850000|2025-12-11 16:17:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|3
1765469860000|2025-12-11 16:17:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765469870000|2025-12-11 16:17:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|3
1765469880000|2025-12-11 16:18:00|||||||||10
1765469910000|2025-12-11 16:18:30|||||||||1
1765469920000|2025-12-11 16:18:40|||||||||3
1765469940000|2025-12-11 16:19:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|248
1765469950000|2025-12-11 16:19:10|||||||||2
1765469970000|2025-12-11 16:19:30|||||||||25
1765469980000|2025-12-11 16:19:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|4
1765470000000|2025-12-11 16:20:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|40
1765470010000|2025-12-11 16:20:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|13
1765470020000|2025-12-11 16:20:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|3
1765470030000|2025-12-11 16:20:30|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|9
1765470050000|2025-12-11 16:20:50|||||||||3
1765470060000|2025-12-11 16:21:00|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|12
1765470070000|2025-12-11 16:21:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|1
1765470080000|2025-12-11 16:21:20|||||||||4
1765470100000|2025-12-11 16:21:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1765470120000|2025-12-11 16:22:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|6
1765470140000|2025-12-11 16:22:20|||||||||2
1765470150000|2025-12-11 16:22:30|||||||||2
1765470180000|2025-12-11 16:23:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|27
1765470220000|2025-12-11 16:23:40|||||||||2
1765470230000|2025-12-11 16:23:50|||||||||3
1765470240000|2025-12-11 16:24:00|||||||||2
1765470260000|2025-12-11 16:24:20|||||||||3
1765470270000|2025-12-11 16:24:30|||||||||2
1765470280000|2025-12-11 16:24:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765470290000|2025-12-11 16:24:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|104
1765470300000|2025-12-11 16:25:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765470320000|2025-12-11 16:25:20|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|4
1765470340000|2025-12-11 16:25:40|||||||||2
1765470350000|2025-12-11 16:25:50|||||||||1
1765470360000|2025-12-11 16:26:00|||||||||2
1765470370000|2025-12-11 16:26:10|||||||||4
1765470380000|2025-12-11 16:26:20|||||||||2
1765470390000|2025-12-11 16:26:30|||||||||3
1765470410000|2025-12-11 16:26:50|||||||||3
1765470420000|2025-12-11 16:27:00|||||||||1
1765470430000|2025-12-11 16:27:10|||||||||2
1765470440000|2025-12-11 16:27:20|||||||||3
1765470450000|2025-12-11 16:27:30|||||||||2
1765470460000|2025-12-11 16:27:40|||||||||1
1765470470000|2025-12-11 16:27:50|||||||||5
1765470480000|2025-12-11 16:28:00|17.49|17.41|17.53|17.45|17.53|17.45|17.49|17.41|31
1765470490000|2025-12-11 16:28:10|||||||||102
1765470500000|2025-12-11 16:28:20|||||||||58
1765470510000|2025-12-11 16:28:30|||||||||5
1765470530000|2025-12-11 16:28:50|||||||||5
1765470540000|2025-12-11 16:29:00|||||||||2
1765470550000|2025-12-11 16:29:10|||||||||5
1765470560000|2025-12-11 16:29:20|||||||||1
1765470570000|2025-12-11 16:29:30|||||||||10
1765470580000|2025-12-11 16:29:40|||||||||64
1765470590000|2025-12-11 16:29:50|||||||||15
1765470600000|2025-12-11 16:30:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|21
1765470610000|2025-12-11 16:30:10|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|4
1765470620000|2025-12-11 16:30:20|||||||||3
1765470630000|2025-12-11 16:30:30|17.49|17.41|17.53|17.45|17.53|17.45|17.49|17.41|8
1765470660000|2025-12-11 16:31:00|||||||||2
1765470680000|2025-12-11 16:31:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|37
1765470690000|2025-12-11 16:31:30|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|3
1765470700000|2025-12-11 16:31:40|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1765470730000|2025-12-11 16:32:10|||||||||3
1765470790000|2025-12-11 16:33:10|||||||||2
1765470800000|2025-12-11 16:33:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765470810000|2025-12-11 16:33:30|||||||||4
1765470820000|2025-12-11 16:33:40|||||||||1
1765470830000|2025-12-11 16:33:50|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1765470850000|2025-12-11 16:34:10|||||||||1
1765470870000|2025-12-11 16:34:30|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1765470880000|2025-12-11 16:34:40|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|1
1765471020000|2025-12-11 16:37:00|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|3
1765471030000|2025-12-11 16:37:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1765471050000|2025-12-11 16:37:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|3
1765471100000|2025-12-11 16:38:20|||||||||1
1765471140000|2025-12-11 16:39:00|||||||||1
1765471230000|2025-12-11 16:40:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1765471240000|2025-12-11 16:40:40|||||||||3
1765471260000|2025-12-11 16:41:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765471270000|2025-12-11 16:41:10|||||||||1
1765471280000|2025-12-11 16:41:20|||||||||5
1765471350000|2025-12-11 16:42:30|||||||||2
1765471380000|2025-12-11 16:43:00|||||||||2
1765471480000|2025-12-11 16:44:40|||||||||1
1765471500000|2025-12-11 16:45:00|||||||||1
1765471520000|2025-12-11 16:45:20|||||||||10
1765471530000|2025-12-11 16:45:30|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|4
1765471680000|2025-12-11 16:48:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765471690000|2025-12-11 16:48:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765471720000|2025-12-11 16:48:40|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1765471760000|2025-12-11 16:49:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765471770000|2025-12-11 16:49:30|||||||||3
1765471800000|2025-12-11 16:50:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765471810000|2025-12-11 16:50:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765471820000|2025-12-11 16:50:20|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1765471840000|2025-12-11 16:50:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765471850000|2025-12-11 16:50:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765471910000|2025-12-11 16:51:50|||||||||1
1765471960000|2025-12-11 16:52:40|||||||||2
1765471990000|2025-12-11 16:53:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|3
1765472010000|2025-12-11 16:53:30|||||||||1
1765472160000|2025-12-11 16:56:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765472180000|2025-12-11 16:56:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765472200000|2025-12-11 16:56:40|||||||||2
1765472210000|2025-12-11 16:56:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765472230000|2025-12-11 16:57:10|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|5
1765472260000|2025-12-11 16:57:40|||||||||10
1765472300000|2025-12-11 16:58:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765472320000|2025-12-11 16:58:40|||||||||2
1765472330000|2025-12-11 16:58:50|||||||||1
1765472390000|2025-12-11 16:59:50|||||||||24
1765472400000|2025-12-11 17:00:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1765472410000|2025-12-11 17:00:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|11
1765472430000|2025-12-11 17:00:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765472450000|2025-12-11 17:00:50|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765472460000|2025-12-11 17:01:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765472480000|2025-12-11 17:01:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765472490000|2025-12-11 17:01:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765472500000|2025-12-11 17:01:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765472580000|2025-12-11 17:03:00|||||||||1
1765472680000|2025-12-11 17:04:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765472710000|2025-12-11 17:05:10|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1765472720000|2025-12-11 17:05:20|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1765472730000|2025-12-11 17:05:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765472740000|2025-12-11 17:05:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765472750000|2025-12-11 17:05:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765472760000|2025-12-11 17:06:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765472770000|2025-12-11 17:06:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765472780000|2025-12-11 17:06:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765472810000|2025-12-11 17:06:50|||||||||1
1765472920000|2025-12-11 17:08:40|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|0
1765472950000|2025-12-11 17:09:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765473000000|2025-12-11 17:10:00|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|0
1765473020000|2025-12-11 17:10:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765473130000|2025-12-11 17:12:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765473140000|2025-12-11 17:12:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765473180000|2025-12-11 17:13:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|266
1765473200000|2025-12-11 17:13:20|||||||||20
1765473230000|2025-12-11 17:13:50|||||||||22
1765473340000|2025-12-11 17:15:40|||||||||1
1765473430000|2025-12-11 17:17:10|||||||||223
1765473440000|2025-12-11 17:17:20|||||||||17
1765473480000|2025-12-11 17:18:00|||||||||1
1765473540000|2025-12-11 17:19:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|16
1765473610000|2025-12-11 17:20:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1765473630000|2025-12-11 17:20:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|417
1765473710000|2025-12-11 17:21:50|||||||||1
1765473740000|2025-12-11 17:22:20|||||||||1
1765473810000|2025-12-11 17:23:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|70
1765473820000|2025-12-11 17:23:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|10
1765473830000|2025-12-11 17:23:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|10
1765473840000|2025-12-11 17:24:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|18
1765473850000|2025-12-11 17:24:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765473890000|2025-12-11 17:24:50|17.32|17.24|17.29|17.21|17.32|17.24|17.29|17.21|28
1765473900000|2025-12-11 17:25:00|17.3|17.22|17.32|17.24|17.32|17.24|17.29|17.21|22
1765473910000|2025-12-11 17:25:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|9
1765473930000|2025-12-11 17:25:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765473950000|2025-12-11 17:25:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765474010000|2025-12-11 17:26:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765474040000|2025-12-11 17:27:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765474050000|2025-12-11 17:27:30|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|34
1765474230000|2025-12-11 17:30:30|||||||||80
1765474310000|2025-12-11 17:31:50|||||||||1
1765474430000|2025-12-11 17:33:50|||||||||45
1765474470000|2025-12-11 17:34:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|42
1765474480000|2025-12-11 17:34:40|||||||||100
1765474490000|2025-12-11 17:34:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765474500000|2025-12-11 17:35:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1765474600000|2025-12-11 17:36:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765474610000|2025-12-11 17:36:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765474650000|2025-12-11 17:37:30|||||||||42
1765474660000|2025-12-11 17:37:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765474680000|2025-12-11 17:38:00|17.3|17.22|17.32|17.24|17.32|17.24|17.29|17.21|20
1765474690000|2025-12-11 17:38:10|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1765474710000|2025-12-11 17:38:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765474740000|2025-12-11 17:39:00|17.32|17.24|17.29|17.21|17.32|17.24|17.29|17.21|0
1765474780000|2025-12-11 17:39:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765475030000|2025-12-11 17:43:50|||||||||2
1765475050000|2025-12-11 17:44:10|||||||||68
1765475070000|2025-12-11 17:44:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1765475080000|2025-12-11 17:44:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765475270000|2025-12-11 17:47:50|||||||||1
1765475280000|2025-12-11 17:48:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|3
1765475290000|2025-12-11 17:48:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765475310000|2025-12-11 17:48:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765475330000|2025-12-11 17:48:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765475400000|2025-12-11 17:50:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|5
1765475520000|2025-12-11 17:52:00|||||||||6
1765475700000|2025-12-11 17:55:00|||||||||6
1765475810000|2025-12-11 17:56:50|||||||||1
1765476000000|2025-12-11 18:00:00|||||||||29
1765476020000|2025-12-11 18:00:20|||||||||1
1765476090000|2025-12-11 18:01:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1765476100000|2025-12-11 18:01:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765476180000|2025-12-11 18:03:00|||||||||3
1765476200000|2025-12-11 18:03:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1765476230000|2025-12-11 18:03:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765476240000|2025-12-11 18:04:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765476250000|2025-12-11 18:04:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765476260000|2025-12-11 18:04:20|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|3
1765476300000|2025-12-11 18:05:00|||||||||3
1765476780000|2025-12-11 18:13:00|||||||||1
1765476980000|2025-12-11 18:16:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|51
1765477220000|2025-12-11 18:20:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765477230000|2025-12-11 18:20:30|||||||||1
1765477280000|2025-12-11 18:21:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765477310000|2025-12-11 18:21:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765477370000|2025-12-11 18:22:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765477430000|2025-12-11 18:23:50|||||||||4
1765477560000|2025-12-11 18:26:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|79
1765477650000|2025-12-11 18:27:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765477670000|2025-12-11 18:27:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765477680000|2025-12-11 18:28:00|||||||||1
1765477700000|2025-12-11 18:28:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765477800000|2025-12-11 18:30:00|||||||||1
1765477870000|2025-12-11 18:31:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765477880000|2025-12-11 18:31:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765477900000|2025-12-11 18:31:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765478000000|2025-12-11 18:33:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1765478020000|2025-12-11 18:33:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|24
1765478030000|2025-12-11 18:33:50|||||||||5
1765478040000|2025-12-11 18:34:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765478050000|2025-12-11 18:34:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765478080000|2025-12-11 18:34:40|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1765478090000|2025-12-11 18:34:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1765478130000|2025-12-11 18:35:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765478170000|2025-12-11 18:36:10|||||||||1
1765478180000|2025-12-11 18:36:20|||||||||2
1765478210000|2025-12-11 18:36:50|||||||||2
1765478230000|2025-12-11 18:37:10|||||||||1
1765478250000|2025-12-11 18:37:30|||||||||2
1765478270000|2025-12-11 18:37:50|||||||||1
1765478300000|2025-12-11 18:38:20|||||||||2
1765478310000|2025-12-11 18:38:30|||||||||5
1765478330000|2025-12-11 18:38:50|||||||||1
1765478340000|2025-12-11 18:39:00|||||||||1
1765478360000|2025-12-11 18:39:20|||||||||1
1765478370000|2025-12-11 18:39:30|||||||||1
1765478380000|2025-12-11 18:39:40|||||||||1
1765478410000|2025-12-11 18:40:10|||||||||1
1765478450000|2025-12-11 18:40:50|||||||||2
1765478480000|2025-12-11 18:41:20|||||||||2
1765478510000|2025-12-11 18:41:50|||||||||2
1765478530000|2025-12-11 18:42:10|||||||||2
1765478570000|2025-12-11 18:42:50|||||||||2
1765478600000|2025-12-11 18:43:20|||||||||2
1765478610000|2025-12-11 18:43:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765478620000|2025-12-11 18:43:40|||||||||1
1765478630000|2025-12-11 18:43:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765478650000|2025-12-11 18:44:10|||||||||1
1765478680000|2025-12-11 18:44:40|||||||||1
1765478700000|2025-12-11 18:45:00|||||||||1
1765478730000|2025-12-11 18:45:30|||||||||1
1765478810000|2025-12-11 18:46:50|||||||||2
1765479470000|2025-12-11 18:57:50|||||||||1
1765479480000|2025-12-11 18:58:00|||||||||3
1765479540000|2025-12-11 18:59:00|||||||||1
1765479550000|2025-12-11 18:59:10|||||||||1
1765479780000|2025-12-11 19:03:00|||||||||1
1765480220000|2025-12-11 19:10:20|||||||||241
1765480460000|2025-12-11 19:14:20|||||||||1
1765480520000|2025-12-11 19:15:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|53
1765480620000|2025-12-11 19:17:00|||||||||205
1765480800000|2025-12-11 19:20:00|||||||||1
1765480930000|2025-12-11 19:22:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|4
1765481020000|2025-12-11 19:23:40|||||||||14
1765481030000|2025-12-11 19:23:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1765481040000|2025-12-11 19:24:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765481120000|2025-12-11 19:25:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765481150000|2025-12-11 19:25:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765481270000|2025-12-11 19:27:50|||||||||1
1765481430000|2025-12-11 19:30:30|||||||||1
1765481450000|2025-12-11 19:30:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765481490000|2025-12-11 19:31:30|||||||||1
1765481540000|2025-12-11 19:32:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765481690000|2025-12-11 19:34:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765481720000|2025-12-11 19:35:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765482280000|2025-12-11 19:44:40|||||||||1
1765482300000|2025-12-11 19:45:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765482440000|2025-12-11 19:47:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765482550000|2025-12-11 19:49:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765482560000|2025-12-11 19:49:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765482650000|2025-12-11 19:50:50|||||||||3
1765482770000|2025-12-11 19:52:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765482800000|2025-12-11 19:53:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765482850000|2025-12-11 19:54:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765482930000|2025-12-11 19:55:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765483090000|2025-12-11 19:58:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765483130000|2025-12-11 19:58:50|||||||||1
1765483240000|2025-12-11 20:00:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765483320000|2025-12-11 20:02:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765483330000|2025-12-11 20:02:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765483400000|2025-12-11 20:03:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765483440000|2025-12-11 20:04:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765483470000|2025-12-11 20:04:30|||||||||1
1765483500000|2025-12-11 20:05:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765483620000|2025-12-11 20:07:00|||||||||4
1765483690000|2025-12-11 20:08:10|||||||||2
1765483930000|2025-12-11 20:12:10|||||||||10
1765484860000|2025-12-11 20:27:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765485010000|2025-12-11 20:30:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765485080000|2025-12-11 20:31:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765485120000|2025-12-11 20:32:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765485180000|2025-12-11 20:33:00|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1765485220000|2025-12-11 20:33:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765485230000|2025-12-11 20:33:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|106
1765485260000|2025-12-11 20:34:20|||||||||52
1765485290000|2025-12-11 20:34:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|164
1765485300000|2025-12-11 20:35:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|11
1765485310000|2025-12-11 20:35:10|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1765485330000|2025-12-11 20:35:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|25
1765485380000|2025-12-11 20:36:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765485390000|2025-12-11 20:36:30|||||||||7
1765485430000|2025-12-11 20:37:10|||||||||1
1765485600000|2025-12-11 20:40:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|3
1765485640000|2025-12-11 20:40:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|62
1765485880000|2025-12-11 20:44:40|||||||||2
1765485970000|2025-12-11 20:46:10|||||||||52
1765486080000|2025-12-11 20:48:00|||||||||1
1765486110000|2025-12-11 20:48:30|||||||||2
1765486180000|2025-12-11 20:49:40|||||||||9
1765486200000|2025-12-11 20:50:00|||||||||1
1765486240000|2025-12-11 20:50:40|||||||||15
1765486260000|2025-12-11 20:51:00|17.27|17.19|17.25|17.17|17.27|17.19|17.24|17.16|0
1765486300000|2025-12-11 20:51:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|100
1765486320000|2025-12-11 20:52:00|||||||||3
1765486380000|2025-12-11 20:53:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|43
1765486400000|2025-12-11 20:53:20|||||||||10
1765486430000|2025-12-11 20:53:50|||||||||8
1765486490000|2025-12-11 20:54:50|||||||||5
1765486560000|2025-12-11 20:56:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765486570000|2025-12-11 20:56:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|11
1765486600000|2025-12-11 20:56:40|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|54
1765486610000|2025-12-11 20:56:50|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|20
1765486620000|2025-12-11 20:57:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|29
1765486630000|2025-12-11 20:57:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765486650000|2025-12-11 20:57:30|||||||||7
1765486660000|2025-12-11 20:57:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765486680000|2025-12-11 20:58:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|20
1765486690000|2025-12-11 20:58:10|||||||||26
1765486710000|2025-12-11 20:58:30|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|6
1765486720000|2025-12-11 20:58:40|17.24|17.16|17.24|17.16|17.24|17.16|17.23|17.15|6
1765486740000|2025-12-11 20:59:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|9
1765486770000|2025-12-11 20:59:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765486790000|2025-12-11 20:59:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|8
1765498500000|2025-12-12 00:15:00|17.37|17.07|17.37|17.07|17.37|17.07|17.37|17.07|0
1765498800000|2025-12-12 00:20:00|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1765498850000|2025-12-12 00:20:50|17.42|17.12|17.42|17.12|17.42|17.12|17.42|17.12|0
1765498860000|2025-12-12 00:21:00|17.44|17.14|17.44|17.14|17.44|17.14|17.44|17.14|0
1765498950000|2025-12-12 00:22:30|17.45|17.15|17.46|17.16|17.46|17.16|17.45|17.15|0
1765498980000|2025-12-12 00:23:00|17.45|17.15|17.45|17.15|17.45|17.15|17.45|17.15|0
1765499030000|2025-12-12 00:23:50|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1765499640000|2025-12-12 00:34:00|17.4|17.15|17.27|17.19|17.41|17.19|17.27|17.15|0
1765499650000|2025-12-12 00:34:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765499700000|2025-12-12 00:35:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|2
1765501490000|2025-12-12 01:04:50|17.4|17.15|17.32|17.24|17.4|17.24|17.32|17.15|6
1765502170000|2025-12-12 01:16:10|17.38|17.13|17.4|17.15|17.4|17.15|17.36|17.11|0
1765502420000|2025-12-12 01:20:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765503900000|2025-12-12 01:45:00|17.25|17.17|17.31|17.23|17.31|17.23|17.25|17.17|3
1765505280000|2025-12-12 02:08:00|17.39|17.14|17.29|17.21|17.39|17.21|17.29|17.14|2
1765505290000|2025-12-12 02:08:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765505500000|2025-12-12 02:11:40|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1765505900000|2025-12-12 02:18:20|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1765505940000|2025-12-12 02:19:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1765505990000|2025-12-12 02:19:50|17.33|17.08|17.33|17.08|17.33|17.08|17.33|17.08|3
1765506010000|2025-12-12 02:20:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1765506030000|2025-12-12 02:20:30|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1765506040000|2025-12-12 02:20:40|17.37|17.07|17.37|17.07|17.37|17.09|17.34|17.07|0
1765506050000|2025-12-12 02:20:50|17.34|17.09|17.37|17.07|17.37|17.09|17.34|17.07|0
1765506090000|2025-12-12 02:21:30|17.38|17.08|17.36|17.11|17.38|17.11|17.36|17.08|0
1765506110000|2025-12-12 02:21:50|17.37|17.07|17.36|17.11|17.38|17.11|17.36|17.07|0
1765506130000|2025-12-12 02:22:10|||||||||2
1765506190000|2025-12-12 02:23:10|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1765506210000|2025-12-12 02:23:30|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1765506950000|2025-12-12 02:35:50|||||||||1
1765508100000|2025-12-12 02:55:00|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1765508470000|2025-12-12 03:01:10|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1765510530000|2025-12-12 03:35:30|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1765511040000|2025-12-12 03:44:00|17.38|17.13|17.29|17.21|17.38|17.21|17.29|17.13|1
1765511120000|2025-12-12 03:45:20|17.27|17.19|17.35|17.1|17.35|17.19|17.27|17.1|0
1765511130000|2025-12-12 03:45:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765511280000|2025-12-12 03:48:00|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|0
1765511320000|2025-12-12 03:48:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765511340000|2025-12-12 03:49:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765511400000|2025-12-12 03:50:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765511420000|2025-12-12 03:50:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1765511620000|2025-12-12 03:53:40|17.38|17.13|17.32|17.24|17.38|17.24|17.3|17.13|0
1765511650000|2025-12-12 03:54:10|||||||||2
1765511690000|2025-12-12 03:54:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765511760000|2025-12-12 03:56:00|||||||||2
1765511840000|2025-12-12 03:57:20|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1765511850000|2025-12-12 03:57:30|17.34|17.26|17.42|17.17|17.42|17.26|17.34|17.17|0
1765512060000|2025-12-12 04:01:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1765513480000|2025-12-12 04:24:40|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1765514790000|2025-12-12 04:46:30|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1765515010000|2025-12-12 04:50:10|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1765515120000|2025-12-12 04:52:00|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1765516770000|2025-12-12 05:19:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1765516810000|2025-12-12 05:20:10|17.41|17.33|17.49|17.24|17.49|17.33|17.41|17.24|0
1765516820000|2025-12-12 05:20:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765517320000|2025-12-12 05:28:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1765517370000|2025-12-12 05:29:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765517560000|2025-12-12 05:32:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765517680000|2025-12-12 05:34:40|||||||||1
1765517700000|2025-12-12 05:35:00|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|2
1765517710000|2025-12-12 05:35:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765517730000|2025-12-12 05:35:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765517790000|2025-12-12 05:36:30|||||||||2
1765518910000|2025-12-12 05:55:10|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1765519000000|2025-12-12 05:56:40|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1765520610000|2025-12-12 06:23:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765520770000|2025-12-12 06:26:10|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1765521570000|2025-12-12 06:39:30|17.42|17.17|17.4|17.15|17.42|17.21|17.29|17.15|0
1765522150000|2025-12-12 06:49:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765522530000|2025-12-12 06:55:30|17.39|17.14|17.31|17.23|17.39|17.23|17.31|17.14|0
1765522710000|2025-12-12 06:58:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765522800000|2025-12-12 07:00:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|7
1765522980000|2025-12-12 07:03:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|9
1765523040000|2025-12-12 07:04:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765524390000|2025-12-12 07:26:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765524500000|2025-12-12 07:28:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|142
1765524650000|2025-12-12 07:30:50|||||||||2
1765525030000|2025-12-12 07:37:10|||||||||4
1765525380000|2025-12-12 07:43:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1765525480000|2025-12-12 07:44:40|||||||||1
1765525550000|2025-12-12 07:45:50|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|57
1765525910000|2025-12-12 07:51:50|||||||||1
1765526030000|2025-12-12 07:53:50|||||||||1
1765526070000|2025-12-12 07:54:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765526120000|2025-12-12 07:55:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1765526140000|2025-12-12 07:55:40|||||||||1
1765526170000|2025-12-12 07:56:10|||||||||1
1765526320000|2025-12-12 07:58:40|||||||||1
1765526400000|2025-12-12 08:00:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|77
1765526410000|2025-12-12 08:00:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765526460000|2025-12-12 08:01:00|||||||||2
1765526490000|2025-12-12 08:01:30|||||||||3
1765526500000|2025-12-12 08:01:40|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1765526510000|2025-12-12 08:01:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1765526520000|2025-12-12 08:02:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765526530000|2025-12-12 08:02:10|||||||||1
1765526560000|2025-12-12 08:02:40|||||||||3
1765526580000|2025-12-12 08:03:00|||||||||4
1765526650000|2025-12-12 08:04:10|||||||||2
1765526680000|2025-12-12 08:04:40|||||||||1
1765526710000|2025-12-12 08:05:10|||||||||2
1765526760000|2025-12-12 08:06:00|||||||||2
1765526780000|2025-12-12 08:06:20|||||||||9
1765526800000|2025-12-12 08:06:40|||||||||9
1765526830000|2025-12-12 08:07:10|||||||||9
1765526860000|2025-12-12 08:07:40|||||||||9
1765526880000|2025-12-12 08:08:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|23
1765526920000|2025-12-12 08:08:40|||||||||11
1765526950000|2025-12-12 08:09:10|||||||||9
1765526980000|2025-12-12 08:09:40|||||||||9
1765527000000|2025-12-12 08:10:00|||||||||10
1765527010000|2025-12-12 08:10:10|||||||||6
1765527030000|2025-12-12 08:10:30|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|104
1765527040000|2025-12-12 08:10:40|||||||||1
1765527070000|2025-12-12 08:11:10|||||||||11
1765527090000|2025-12-12 08:11:30|||||||||9
1765527110000|2025-12-12 08:11:50|||||||||10
1765527120000|2025-12-12 08:12:00|||||||||45
1765527130000|2025-12-12 08:12:10|||||||||9
1765527160000|2025-12-12 08:12:40|||||||||9
1765527190000|2025-12-12 08:13:10|||||||||9
1765527210000|2025-12-12 08:13:30|||||||||9
1765527240000|2025-12-12 08:14:00|||||||||9
1765527260000|2025-12-12 08:14:20|||||||||9
1765527290000|2025-12-12 08:14:50|||||||||6
1765527340000|2025-12-12 08:15:40|||||||||1
1765527370000|2025-12-12 08:16:10|||||||||1
1765527390000|2025-12-12 08:16:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|80
1765527440000|2025-12-12 08:17:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|70
1765527470000|2025-12-12 08:17:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1765527500000|2025-12-12 08:18:20|||||||||3
1765527570000|2025-12-12 08:19:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1765527600000|2025-12-12 08:20:00|||||||||3
1765527630000|2025-12-12 08:20:30|||||||||150
1765527680000|2025-12-12 08:21:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765527760000|2025-12-12 08:22:40|||||||||1
1765527800000|2025-12-12 08:23:20|||||||||5
1765527890000|2025-12-12 08:24:50|||||||||2
1765527960000|2025-12-12 08:26:00|||||||||1
1765528000000|2025-12-12 08:26:40|||||||||1
1765528050000|2025-12-12 08:27:30|||||||||3
1765528180000|2025-12-12 08:29:40|||||||||163
1765528230000|2025-12-12 08:30:30|||||||||33
1765528240000|2025-12-12 08:30:40|||||||||6
1765528250000|2025-12-12 08:30:50|||||||||3
1765528360000|2025-12-12 08:32:40|||||||||7
1765528370000|2025-12-12 08:32:50|||||||||10
1765528390000|2025-12-12 08:33:10|||||||||46
1765528400000|2025-12-12 08:33:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|88
1765528440000|2025-12-12 08:34:00|||||||||16
1765528460000|2025-12-12 08:34:20|||||||||17
1765528490000|2025-12-12 08:34:50|||||||||20
1765528520000|2025-12-12 08:35:20|||||||||7
1765528550000|2025-12-12 08:35:50|||||||||19
1765528600000|2025-12-12 08:36:40|||||||||13
1765528620000|2025-12-12 08:37:00|||||||||13
1765528650000|2025-12-12 08:37:30|||||||||12
1765528720000|2025-12-12 08:38:40|||||||||2
1765528780000|2025-12-12 08:39:40|||||||||2
1765528800000|2025-12-12 08:40:00|||||||||11
1765528860000|2025-12-12 08:41:00|||||||||1
1765528900000|2025-12-12 08:41:40|||||||||1
1765528940000|2025-12-12 08:42:20|||||||||3
1765529000000|2025-12-12 08:43:20|||||||||99
1765529070000|2025-12-12 08:44:30|||||||||5
1765529080000|2025-12-12 08:44:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|12
1765529110000|2025-12-12 08:45:10|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|1
1765529130000|2025-12-12 08:45:30|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|1
1765529160000|2025-12-12 08:46:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1765529170000|2025-12-12 08:46:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1765529220000|2025-12-12 08:47:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1765529230000|2025-12-12 08:47:10|||||||||1
1765529250000|2025-12-12 08:47:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765529260000|2025-12-12 08:47:40|||||||||1
1765529270000|2025-12-12 08:47:50|||||||||1
1765529300000|2025-12-12 08:48:20|||||||||1
1765529340000|2025-12-12 08:49:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|21
1765529380000|2025-12-12 08:49:40|||||||||1
1765529390000|2025-12-12 08:49:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|4
1765529420000|2025-12-12 08:50:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1765529440000|2025-12-12 08:50:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|7
1765529450000|2025-12-12 08:50:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1765529490000|2025-12-12 08:51:30|||||||||1
1765529510000|2025-12-12 08:51:50|||||||||3
1765529600000|2025-12-12 08:53:20|||||||||3
1765529710000|2025-12-12 08:55:10|||||||||3
1765529740000|2025-12-12 08:55:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|4
1765529780000|2025-12-12 08:56:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765529790000|2025-12-12 08:56:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1765529800000|2025-12-12 08:56:40|||||||||7
1765529900000|2025-12-12 08:58:20|||||||||1
1765529930000|2025-12-12 08:58:50|||||||||34
1765529940000|2025-12-12 08:59:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|2
1765529970000|2025-12-12 08:59:30|||||||||2
1765530000000|2025-12-12 09:00:00|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|13
1765530050000|2025-12-12 09:00:50|||||||||2
1765530060000|2025-12-12 09:01:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765530100000|2025-12-12 09:01:40|||||||||2
1765530110000|2025-12-12 09:01:50|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|0
1765530120000|2025-12-12 09:02:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765530150000|2025-12-12 09:02:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765530170000|2025-12-12 09:02:50|||||||||2
1765530180000|2025-12-12 09:03:00|||||||||1
1765530250000|2025-12-12 09:04:10|||||||||3
1765530350000|2025-12-12 09:05:50|||||||||2
1765530440000|2025-12-12 09:07:20|||||||||1
1765530450000|2025-12-12 09:07:30|||||||||1
1765530490000|2025-12-12 09:08:10|||||||||3
1765530530000|2025-12-12 09:08:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|68
1765530540000|2025-12-12 09:09:00|||||||||135
1765530560000|2025-12-12 09:09:20|||||||||22
1765530570000|2025-12-12 09:09:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765530580000|2025-12-12 09:09:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765530600000|2025-12-12 09:10:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765530610000|2025-12-12 09:10:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765530640000|2025-12-12 09:10:40|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|2
1765530670000|2025-12-12 09:11:10|||||||||25
1765530720000|2025-12-12 09:12:00|||||||||2
1765530770000|2025-12-12 09:12:50|||||||||23
1765530780000|2025-12-12 09:13:00|||||||||3
1765530850000|2025-12-12 09:14:10|||||||||3
1765530890000|2025-12-12 09:14:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765530900000|2025-12-12 09:15:00|||||||||1
1765530930000|2025-12-12 09:15:30|||||||||2
1765531000000|2025-12-12 09:16:40|||||||||2
1765531050000|2025-12-12 09:17:30|||||||||1
1765531070000|2025-12-12 09:17:50|||||||||1
1765531110000|2025-12-12 09:18:30|||||||||34
1765531140000|2025-12-12 09:19:00|||||||||1
1765531200000|2025-12-12 09:20:00|||||||||2
1765531270000|2025-12-12 09:21:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1765531280000|2025-12-12 09:21:20|||||||||1
1765531310000|2025-12-12 09:21:50|||||||||155
1765531320000|2025-12-12 09:22:00|||||||||3
1765531360000|2025-12-12 09:22:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765531400000|2025-12-12 09:23:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1765531410000|2025-12-12 09:23:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765531470000|2025-12-12 09:24:30|||||||||1
1765531500000|2025-12-12 09:25:00|||||||||1
1765531510000|2025-12-12 09:25:10|||||||||3
1765531620000|2025-12-12 09:27:00|||||||||2
1765531650000|2025-12-12 09:27:30|||||||||26
1765531680000|2025-12-12 09:28:00|||||||||20
1765531720000|2025-12-12 09:28:40|||||||||1
1765531730000|2025-12-12 09:28:50|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1765531770000|2025-12-12 09:29:30|||||||||48
1765531780000|2025-12-12 09:29:40|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1765531790000|2025-12-12 09:29:50|||||||||51
1765531800000|2025-12-12 09:30:00|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|0
1765531900000|2025-12-12 09:31:40|||||||||1
1765531910000|2025-12-12 09:31:50|||||||||1
1765531960000|2025-12-12 09:32:40|||||||||3
1765531970000|2025-12-12 09:32:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|18
1765531980000|2025-12-12 09:33:00|||||||||13
1765531990000|2025-12-12 09:33:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1765532010000|2025-12-12 09:33:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765532080000|2025-12-12 09:34:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|20
1765532200000|2025-12-12 09:36:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|18
1765532210000|2025-12-12 09:36:50|||||||||1
1765532270000|2025-12-12 09:37:50|||||||||2
1765532360000|2025-12-12 09:39:20|||||||||3
1765532470000|2025-12-12 09:41:10|||||||||1
1765532510000|2025-12-12 09:41:50|||||||||3
1765532600000|2025-12-12 09:43:20|||||||||16
1765532640000|2025-12-12 09:44:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765532690000|2025-12-12 09:44:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|14
1765532700000|2025-12-12 09:45:00|||||||||30
1765532710000|2025-12-12 09:45:10|||||||||22
1765532770000|2025-12-12 09:46:10|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|1
1765532810000|2025-12-12 09:46:50|||||||||1
1765532840000|2025-12-12 09:47:20|||||||||1
1765532880000|2025-12-12 09:48:00|||||||||1
1765532920000|2025-12-12 09:48:40|||||||||3
1765533000000|2025-12-12 09:50:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765533060000|2025-12-12 09:51:00|||||||||46
1765533080000|2025-12-12 09:51:20|||||||||1
1765533160000|2025-12-12 09:52:40|||||||||2
1765533300000|2025-12-12 09:55:00|||||||||1
1765533330000|2025-12-12 09:55:30|||||||||2
1765533360000|2025-12-12 09:56:00|||||||||3
1765533380000|2025-12-12 09:56:20|||||||||2
1765533420000|2025-12-12 09:57:00|||||||||2
1765533460000|2025-12-12 09:57:40|||||||||2
1765533500000|2025-12-12 09:58:20|||||||||2
1765533520000|2025-12-12 09:58:40|||||||||1
1765533540000|2025-12-12 09:59:00|||||||||2
1765533570000|2025-12-12 09:59:30|||||||||3
1765533590000|2025-12-12 09:59:50|||||||||2
1765533620000|2025-12-12 10:00:20|||||||||93
1765533640000|2025-12-12 10:00:40|||||||||2
1765533670000|2025-12-12 10:01:10|||||||||44
1765533680000|2025-12-12 10:01:20|||||||||2
1765533700000|2025-12-12 10:01:40|||||||||4
1765533710000|2025-12-12 10:01:50|||||||||2
1765533750000|2025-12-12 10:02:30|||||||||4
1765533780000|2025-12-12 10:03:00|||||||||1
1765533790000|2025-12-12 10:03:10|||||||||3
1765533840000|2025-12-12 10:04:00|||||||||4
1765533900000|2025-12-12 10:05:00|||||||||3
1765533920000|2025-12-12 10:05:20|||||||||4
1765533990000|2025-12-12 10:06:30|||||||||273
1765534000000|2025-12-12 10:06:40|||||||||2
1765534020000|2025-12-12 10:07:00|||||||||77
1765534100000|2025-12-12 10:08:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|216
1765534130000|2025-12-12 10:08:50|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|597
1765534190000|2025-12-12 10:09:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765534240000|2025-12-12 10:10:40|||||||||3
1765534290000|2025-12-12 10:11:30|||||||||22
1765534330000|2025-12-12 10:12:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|169
1765534340000|2025-12-12 10:12:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|5
1765534450000|2025-12-12 10:14:10|||||||||3
1765534530000|2025-12-12 10:15:30|||||||||3
1765534580000|2025-12-12 10:16:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|6
1765534630000|2025-12-12 10:17:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|104
1765534660000|2025-12-12 10:17:40|||||||||3
1765534700000|2025-12-12 10:18:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1765534750000|2025-12-12 10:19:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765534760000|2025-12-12 10:19:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|174
1765534800000|2025-12-12 10:20:00|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|234
1765534820000|2025-12-12 10:20:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1765534830000|2025-12-12 10:20:30|17.28|17.2|17.33|17.25|17.33|17.25|17.28|17.2|0
1765534840000|2025-12-12 10:20:40|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|11
1765534850000|2025-12-12 10:20:50|17.28|17.2|17.28|17.2|17.31|17.23|17.28|17.2|3
1765534980000|2025-12-12 10:23:00|||||||||4
1765535090000|2025-12-12 10:24:50|||||||||1
1765535100000|2025-12-12 10:25:00|||||||||98
1765535130000|2025-12-12 10:25:30|||||||||50
1765535150000|2025-12-12 10:25:50|||||||||127
1765535370000|2025-12-12 10:29:30|||||||||2
1765535440000|2025-12-12 10:30:40|||||||||50
1765535450000|2025-12-12 10:30:50|||||||||3
1765535480000|2025-12-12 10:31:20|||||||||25
1765535570000|2025-12-12 10:32:50|||||||||1
1765535630000|2025-12-12 10:33:50|||||||||3
1765535640000|2025-12-12 10:34:00|||||||||152
1765535770000|2025-12-12 10:36:10|||||||||3
1765535860000|2025-12-12 10:37:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|64
1765535890000|2025-12-12 10:38:10|||||||||1
1765535920000|2025-12-12 10:38:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765535950000|2025-12-12 10:39:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765536040000|2025-12-12 10:40:40|||||||||915
1765536070000|2025-12-12 10:41:10|||||||||2
1765536120000|2025-12-12 10:42:00|||||||||18
1765536130000|2025-12-12 10:42:10|||||||||1
1765536140000|2025-12-12 10:42:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|152
1765536170000|2025-12-12 10:42:50|||||||||15
1765536240000|2025-12-12 10:44:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|11
1765536260000|2025-12-12 10:44:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765536300000|2025-12-12 10:45:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|30
1765536330000|2025-12-12 10:45:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765536360000|2025-12-12 10:46:00|||||||||2
1765536370000|2025-12-12 10:46:10|17.29|17.21|17.33|17.25|17.33|17.25|17.29|17.21|20
1765536430000|2025-12-12 10:47:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765536500000|2025-12-12 10:48:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765536520000|2025-12-12 10:48:40|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|56
1765536530000|2025-12-12 10:48:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|66
1765536540000|2025-12-12 10:49:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765536550000|2025-12-12 10:49:10|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|268
1765536590000|2025-12-12 10:49:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765536600000|2025-12-12 10:50:00|||||||||7
1765536610000|2025-12-12 10:50:10|||||||||34
1765536620000|2025-12-12 10:50:20|||||||||7
1765536630000|2025-12-12 10:50:30|||||||||6
1765536720000|2025-12-12 10:52:00|||||||||5
1765536740000|2025-12-12 10:52:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1765536750000|2025-12-12 10:52:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1765536850000|2025-12-12 10:54:10|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|120
1765537060000|2025-12-12 10:57:40|||||||||3
1765537130000|2025-12-12 10:58:50|||||||||31
1765537140000|2025-12-12 10:59:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|16
1765537180000|2025-12-12 10:59:40|||||||||150
1765537210000|2025-12-12 11:00:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|6
1765537240000|2025-12-12 11:00:40|||||||||100
1765537260000|2025-12-12 11:01:00|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|3
1765537270000|2025-12-12 11:01:10|||||||||26
1765537280000|2025-12-12 11:01:20|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|1
1765537380000|2025-12-12 11:03:00|||||||||1
1765537520000|2025-12-12 11:05:20|||||||||2
1765537600000|2025-12-12 11:06:40|||||||||3
1765537660000|2025-12-12 11:07:40|||||||||13
1765537710000|2025-12-12 11:08:30|||||||||1
1765537740000|2025-12-12 11:09:00|||||||||3
1765537870000|2025-12-12 11:11:10|||||||||36
1765537880000|2025-12-12 11:11:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1765537910000|2025-12-12 11:11:50|||||||||114
1765537940000|2025-12-12 11:12:20|||||||||4
1765538000000|2025-12-12 11:13:20|||||||||3
1765538030000|2025-12-12 11:13:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1765538080000|2025-12-12 11:14:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1765538110000|2025-12-12 11:15:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765538170000|2025-12-12 11:16:10|||||||||2
1765538260000|2025-12-12 11:17:40|||||||||1
1765538300000|2025-12-12 11:18:20|||||||||1
1765538340000|2025-12-12 11:19:00|||||||||1
1765538370000|2025-12-12 11:19:30|||||||||45
1765538430000|2025-12-12 11:20:30|||||||||3
1765538480000|2025-12-12 11:21:20|||||||||11
1765538490000|2025-12-12 11:21:30|||||||||1
1765538560000|2025-12-12 11:22:40|||||||||1
1765538630000|2025-12-12 11:23:50|||||||||3
1765538660000|2025-12-12 11:24:20|||||||||2
1765538910000|2025-12-12 11:28:30|||||||||114
1765538940000|2025-12-12 11:29:00|||||||||3
1765538950000|2025-12-12 11:29:10|||||||||2
1765538990000|2025-12-12 11:29:50|||||||||53
1765539000000|2025-12-12 11:30:00|||||||||2
1765539030000|2025-12-12 11:30:30|||||||||2
1765539070000|2025-12-12 11:31:10|||||||||2
1765539110000|2025-12-12 11:31:50|||||||||107
1765539130000|2025-12-12 11:32:10|||||||||2
1765539140000|2025-12-12 11:32:20|||||||||5
1765539180000|2025-12-12 11:33:00|||||||||2
1765539210000|2025-12-12 11:33:30|||||||||4
1765539250000|2025-12-12 11:34:10|||||||||2
1765539290000|2025-12-12 11:34:50|||||||||9
1765539330000|2025-12-12 11:35:30|||||||||2
1765539340000|2025-12-12 11:35:40|||||||||3
1765539370000|2025-12-12 11:36:10|||||||||2
1765539410000|2025-12-12 11:36:50|||||||||2
1765539450000|2025-12-12 11:37:30|||||||||2
1765539490000|2025-12-12 11:38:10|||||||||2
1765539540000|2025-12-12 11:39:00|||||||||3
1765539560000|2025-12-12 11:39:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1765539580000|2025-12-12 11:39:40|||||||||2
1765539600000|2025-12-12 11:40:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|2
1765539620000|2025-12-12 11:40:20|||||||||2
1765539630000|2025-12-12 11:40:30|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1765539660000|2025-12-12 11:41:00|||||||||2
1765539700000|2025-12-12 11:41:40|||||||||2
1765539710000|2025-12-12 11:41:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765539740000|2025-12-12 11:42:20|||||||||2
1765539770000|2025-12-12 11:42:50|||||||||2
1765539780000|2025-12-12 11:43:00|||||||||2
1765539820000|2025-12-12 11:43:40|||||||||2
1765539860000|2025-12-12 11:44:20|||||||||2
1765539900000|2025-12-12 11:45:00|||||||||1
1765539910000|2025-12-12 11:45:10|||||||||2
1765539920000|2025-12-12 11:45:20|||||||||3
1765539950000|2025-12-12 11:45:50|||||||||2
1765539990000|2025-12-12 11:46:30|||||||||2
1765540030000|2025-12-12 11:47:10|||||||||2
1765540070000|2025-12-12 11:47:50|||||||||2
1765540100000|2025-12-12 11:48:20|||||||||4
1765540150000|2025-12-12 11:49:10|||||||||2
1765540160000|2025-12-12 11:49:20|||||||||8
1765540170000|2025-12-12 11:49:30|17.29|17.21|17.29|17.21|17.29|17.21|17.28|17.2|20
1765540190000|2025-12-12 11:49:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|6
1765540210000|2025-12-12 11:50:10|||||||||14
1765540250000|2025-12-12 11:50:50|||||||||2
1765540260000|2025-12-12 11:51:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765540280000|2025-12-12 11:51:20|||||||||2
1765540290000|2025-12-12 11:51:30|||||||||1
1765540330000|2025-12-12 11:52:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1765540350000|2025-12-12 11:52:30|||||||||1
1765540370000|2025-12-12 11:52:50|||||||||2
1765540410000|2025-12-12 11:53:30|||||||||6
1765540460000|2025-12-12 11:54:20|||||||||2
1765540500000|2025-12-12 11:55:00|||||||||2
1765540550000|2025-12-12 11:55:50|||||||||2
1765540590000|2025-12-12 11:56:30|||||||||2
1765540600000|2025-12-12 11:56:40|||||||||1
1765540620000|2025-12-12 11:57:00|||||||||2
1765540660000|2025-12-12 11:57:40|||||||||3
1765540680000|2025-12-12 11:58:00|||||||||2
1765540710000|2025-12-12 11:58:30|||||||||2
1765540750000|2025-12-12 11:59:10|||||||||20
1765540760000|2025-12-12 11:59:20|||||||||2
1765540770000|2025-12-12 11:59:30|||||||||3
1765540810000|2025-12-12 12:00:10|||||||||2
1765540820000|2025-12-12 12:00:20|||||||||2
1765540840000|2025-12-12 12:00:40|||||||||1
1765540870000|2025-12-12 12:01:10|||||||||2
1765540910000|2025-12-12 12:01:50|||||||||1
1765540930000|2025-12-12 12:02:10|||||||||2
1765540970000|2025-12-12 12:02:50|||||||||5
1765541010000|2025-12-12 12:03:30|||||||||3
1765541060000|2025-12-12 12:04:20|||||||||2
1765541100000|2025-12-12 12:05:00|||||||||2
1765541120000|2025-12-12 12:05:20|||||||||1
1765541150000|2025-12-12 12:05:50|||||||||2
1765541160000|2025-12-12 12:06:00|||||||||2
1765541190000|2025-12-12 12:06:30|||||||||2
1765541210000|2025-12-12 12:06:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1765541240000|2025-12-12 12:07:20|||||||||2
1765541270000|2025-12-12 12:07:50|||||||||2
1765541340000|2025-12-12 12:09:00|||||||||2
1765541380000|2025-12-12 12:09:40|||||||||2
1765541410000|2025-12-12 12:10:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765541430000|2025-12-12 12:10:30|||||||||2
1765541470000|2025-12-12 12:11:10|||||||||2
1765541480000|2025-12-12 12:11:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1765541520000|2025-12-12 12:12:00|||||||||2
1765541550000|2025-12-12 12:12:30|||||||||4
1765541590000|2025-12-12 12:13:10|||||||||3
1765541600000|2025-12-12 12:13:20|||||||||2
1765541650000|2025-12-12 12:14:10|||||||||2
1765541690000|2025-12-12 12:14:50|||||||||1
1765541700000|2025-12-12 12:15:00|||||||||2
1765541760000|2025-12-12 12:16:00|||||||||2
1765541780000|2025-12-12 12:16:20|||||||||2
1765541790000|2025-12-12 12:16:30|||||||||2
1765541830000|2025-12-12 12:17:10|||||||||2
1765541890000|2025-12-12 12:18:10|||||||||2
1765541940000|2025-12-12 12:19:00|||||||||2
1765541950000|2025-12-12 12:19:10|||||||||2
1765541970000|2025-12-12 12:19:30|||||||||1
1765542000000|2025-12-12 12:20:00|||||||||2
1765542050000|2025-12-12 12:20:50|||||||||2
1765542110000|2025-12-12 12:21:50|||||||||2
1765542150000|2025-12-12 12:22:30|||||||||2
1765542190000|2025-12-12 12:23:10|||||||||2
1765542220000|2025-12-12 12:23:40|||||||||1
1765542230000|2025-12-12 12:23:50|||||||||2
1765542270000|2025-12-12 12:24:30|||||||||3
1765542280000|2025-12-12 12:24:40|||||||||2
1765542320000|2025-12-12 12:25:20|||||||||2
1765542360000|2025-12-12 12:26:00|||||||||2
1765542370000|2025-12-12 12:26:10|||||||||14
1765542380000|2025-12-12 12:26:20|||||||||2
1765542390000|2025-12-12 12:26:30|||||||||2
1765542430000|2025-12-12 12:27:10|||||||||2
1765542480000|2025-12-12 12:28:00|||||||||2
1765542510000|2025-12-12 12:28:30|||||||||2
1765542530000|2025-12-12 12:28:50|||||||||2
1765542580000|2025-12-12 12:29:40|||||||||2
1765542610000|2025-12-12 12:30:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|17
1765542630000|2025-12-12 12:30:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|13
1765542640000|2025-12-12 12:30:40|||||||||1
1765542650000|2025-12-12 12:30:50|||||||||1
1765542660000|2025-12-12 12:31:00|||||||||3
1765542700000|2025-12-12 12:31:40|||||||||3
1765542750000|2025-12-12 12:32:30|||||||||2
1765542760000|2025-12-12 12:32:40|||||||||3
1765542790000|2025-12-12 12:33:10|||||||||2
1765542820000|2025-12-12 12:33:40|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|1
1765542850000|2025-12-12 12:34:10|||||||||2
1765542910000|2025-12-12 12:35:10|||||||||2
1765542940000|2025-12-12 12:35:40|||||||||2
1765542950000|2025-12-12 12:35:50|||||||||7
1765543000000|2025-12-12 12:36:40|||||||||2
1765543020000|2025-12-12 12:37:00|||||||||2
1765543070000|2025-12-12 12:37:50|||||||||2
1765543100000|2025-12-12 12:38:20|||||||||2
1765543110000|2025-12-12 12:38:30|||||||||1
1765543150000|2025-12-12 12:39:10|||||||||3
1765543170000|2025-12-12 12:39:30|||||||||3
1765543210000|2025-12-12 12:40:10|||||||||2
1765543250000|2025-12-12 12:40:50|||||||||2
1765543300000|2025-12-12 12:41:40|||||||||1
1765543310000|2025-12-12 12:41:50|||||||||2
1765543320000|2025-12-12 12:42:00|||||||||8
1765543330000|2025-12-12 12:42:10|||||||||2
1765543340000|2025-12-12 12:42:20|||||||||2
1765543350000|2025-12-12 12:42:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|1
1765543360000|2025-12-12 12:42:40|||||||||1
1765543390000|2025-12-12 12:43:10|||||||||2
1765543400000|2025-12-12 12:43:20|||||||||1
1765543420000|2025-12-12 12:43:40|||||||||4
1765543430000|2025-12-12 12:43:50|||||||||2
1765543440000|2025-12-12 12:44:00|||||||||1
1765543470000|2025-12-12 12:44:30|||||||||2
1765543490000|2025-12-12 12:44:50|||||||||1
1765543510000|2025-12-12 12:45:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765543530000|2025-12-12 12:45:30|||||||||2
1765543540000|2025-12-12 12:45:40|||||||||1
1765543570000|2025-12-12 12:46:10|||||||||2
1765543590000|2025-12-12 12:46:30|||||||||2
1765543610000|2025-12-12 12:46:50|||||||||2
1765543660000|2025-12-12 12:47:40|||||||||2
1765543710000|2025-12-12 12:48:30|||||||||4
1765543760000|2025-12-12 12:49:20|||||||||4
1765543770000|2025-12-12 12:49:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|21
1765543800000|2025-12-12 12:50:00|||||||||4
1765543810000|2025-12-12 12:50:10|||||||||1
1765543850000|2025-12-12 12:50:50|||||||||2
1765543890000|2025-12-12 12:51:30|||||||||6
1765543920000|2025-12-12 12:52:00|||||||||4
1765543930000|2025-12-12 12:52:10|||||||||2
1765543970000|2025-12-12 12:52:50|||||||||10
1765543980000|2025-12-12 12:53:00|||||||||2
1765544020000|2025-12-12 12:53:40|||||||||2
1765544060000|2025-12-12 12:54:20|||||||||2
1765544110000|2025-12-12 12:55:10|||||||||2
1765544150000|2025-12-12 12:55:50|||||||||2
1765544160000|2025-12-12 12:56:00|||||||||2
1765544200000|2025-12-12 12:56:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|67
1765544210000|2025-12-12 12:56:50|||||||||2
1765544250000|2025-12-12 12:57:30|||||||||2
1765544300000|2025-12-12 12:58:20|||||||||2
1765544350000|2025-12-12 12:59:10|||||||||2
1765544390000|2025-12-12 12:59:50|||||||||5
1765544430000|2025-12-12 13:00:30|||||||||2
1765544470000|2025-12-12 13:01:10|||||||||2
1765544500000|2025-12-12 13:01:40|||||||||1
1765544520000|2025-12-12 13:02:00|||||||||2
1765544540000|2025-12-12 13:02:20|||||||||3
1765544590000|2025-12-12 13:03:10|||||||||3
1765544630000|2025-12-12 13:03:50|||||||||2
1765544650000|2025-12-12 13:04:10|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|38
1765544670000|2025-12-12 13:04:30|||||||||2
1765544690000|2025-12-12 13:04:50|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|1
1765544730000|2025-12-12 13:05:30|||||||||2
1765544750000|2025-12-12 13:05:50|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|3
1765544770000|2025-12-12 13:06:10|||||||||2
1765544810000|2025-12-12 13:06:50|||||||||2
1765544850000|2025-12-12 13:07:30|||||||||2
1765544870000|2025-12-12 13:07:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|25
1765544900000|2025-12-12 13:08:20|||||||||2
1765544910000|2025-12-12 13:08:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765544920000|2025-12-12 13:08:40|||||||||26
1765544940000|2025-12-12 13:09:00|||||||||2
1765544990000|2025-12-12 13:09:50|||||||||11
1765545020000|2025-12-12 13:10:20|||||||||2
1765545030000|2025-12-12 13:10:30|||||||||2
1765545080000|2025-12-12 13:11:20|||||||||2
1765545120000|2025-12-12 13:12:00|||||||||2
1765545140000|2025-12-12 13:12:20|||||||||1
1765545170000|2025-12-12 13:12:50|||||||||2
1765545180000|2025-12-12 13:13:00|||||||||3
1765545210000|2025-12-12 13:13:30|||||||||2
1765545240000|2025-12-12 13:14:00|||||||||2
1765545280000|2025-12-12 13:14:40|||||||||2
1765545300000|2025-12-12 13:15:00|||||||||1
1765545340000|2025-12-12 13:15:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|10
1765545350000|2025-12-12 13:15:50|||||||||3
1765545380000|2025-12-12 13:16:20|||||||||2
1765545420000|2025-12-12 13:17:00|||||||||2
1765545460000|2025-12-12 13:17:40|||||||||2
1765545510000|2025-12-12 13:18:30|||||||||2
1765545550000|2025-12-12 13:19:10|||||||||2
1765545560000|2025-12-12 13:19:20|||||||||2
1765545600000|2025-12-12 13:20:00|||||||||2
1765545650000|2025-12-12 13:20:50|||||||||2
1765545670000|2025-12-12 13:21:10|||||||||245
1765545680000|2025-12-12 13:21:20|||||||||19
1765545690000|2025-12-12 13:21:30|||||||||3
1765545710000|2025-12-12 13:21:50|||||||||2
1765545760000|2025-12-12 13:22:40|||||||||2
1765545800000|2025-12-12 13:23:20|||||||||2
1765545860000|2025-12-12 13:24:20|||||||||2
1765545880000|2025-12-12 13:24:40|||||||||3
1765545910000|2025-12-12 13:25:10|||||||||2
1765545920000|2025-12-12 13:25:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|1
1765545940000|2025-12-12 13:25:40|||||||||2
1765545950000|2025-12-12 13:25:50|||||||||3
1765546010000|2025-12-12 13:26:50|||||||||2
1765546050000|2025-12-12 13:27:30|||||||||3
1765546100000|2025-12-12 13:28:20|||||||||2
1765546110000|2025-12-12 13:28:30|||||||||3
1765546140000|2025-12-12 13:29:00|||||||||1
1765546150000|2025-12-12 13:29:10|||||||||13
1765546170000|2025-12-12 13:29:30|||||||||2
1765546190000|2025-12-12 13:29:50|||||||||2
1765546270000|2025-12-12 13:31:10|||||||||3
1765546280000|2025-12-12 13:31:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765546320000|2025-12-12 13:32:00|||||||||2
1765546350000|2025-12-12 13:32:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765546370000|2025-12-12 13:32:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1765546380000|2025-12-12 13:33:00|||||||||2
1765546400000|2025-12-12 13:33:20|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|173
1765546440000|2025-12-12 13:34:00|||||||||2
1765546490000|2025-12-12 13:34:50|||||||||2
1765546520000|2025-12-12 13:35:20|||||||||2
1765546580000|2025-12-12 13:36:20|||||||||2
1765546590000|2025-12-12 13:36:30|||||||||2
1765546620000|2025-12-12 13:37:00|||||||||1
1765546630000|2025-12-12 13:37:10|||||||||2
1765546650000|2025-12-12 13:37:30|||||||||2
1765546670000|2025-12-12 13:37:50|||||||||2
1765546700000|2025-12-12 13:38:20|||||||||2
1765546710000|2025-12-12 13:38:30|||||||||353
1765546730000|2025-12-12 13:38:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|511
1765546740000|2025-12-12 13:39:00|||||||||45
1765546770000|2025-12-12 13:39:30|||||||||2
1765546800000|2025-12-12 13:40:00|||||||||2
1765546850000|2025-12-12 13:40:50|||||||||2
1765546870000|2025-12-12 13:41:10|||||||||1
1765546920000|2025-12-12 13:42:00|||||||||4
1765546960000|2025-12-12 13:42:40|||||||||1
1765546970000|2025-12-12 13:42:50|||||||||2
1765547010000|2025-12-12 13:43:30|||||||||1
1765547050000|2025-12-12 13:44:10|||||||||2
1765547060000|2025-12-12 13:44:20|||||||||2
1765547070000|2025-12-12 13:44:30|||||||||11
1765547080000|2025-12-12 13:44:40|||||||||1
1765547120000|2025-12-12 13:45:20|||||||||4
1765547130000|2025-12-12 13:45:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765547140000|2025-12-12 13:45:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765547150000|2025-12-12 13:45:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765547160000|2025-12-12 13:46:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1765547170000|2025-12-12 13:46:10|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|3
1765547200000|2025-12-12 13:46:40|||||||||2
1765547220000|2025-12-12 13:47:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1765547230000|2025-12-12 13:47:10|||||||||8
1765547240000|2025-12-12 13:47:20|||||||||10
1765547250000|2025-12-12 13:47:30|||||||||1
1765547260000|2025-12-12 13:47:40|||||||||12
1765547290000|2025-12-12 13:48:10|||||||||4
1765547300000|2025-12-12 13:48:20|||||||||2
1765547310000|2025-12-12 13:48:30|||||||||4
1765547330000|2025-12-12 13:48:50|||||||||3
1765547350000|2025-12-12 13:49:10|||||||||6
1765547370000|2025-12-12 13:49:30|||||||||6
1765547390000|2025-12-12 13:49:50|||||||||4
1765547410000|2025-12-12 13:50:10|||||||||349
1765547430000|2025-12-12 13:50:30|||||||||95
1765547440000|2025-12-12 13:50:40|||||||||8
1765547460000|2025-12-12 13:51:00|||||||||3
1765547470000|2025-12-12 13:51:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|41
1765547490000|2025-12-12 13:51:30|||||||||2
1765547500000|2025-12-12 13:51:40|||||||||2
1765547540000|2025-12-12 13:52:20|||||||||3
1765547550000|2025-12-12 13:52:30|||||||||5
1765547580000|2025-12-12 13:53:00|||||||||16
1765547620000|2025-12-12 13:53:40|||||||||2
1765547690000|2025-12-12 13:54:50|||||||||2
1765547740000|2025-12-12 13:55:40|||||||||2
1765547760000|2025-12-12 13:56:00|||||||||1
1765547770000|2025-12-12 13:56:10|||||||||3
1765547790000|2025-12-12 13:56:30|||||||||1059
1765547820000|2025-12-12 13:57:00|||||||||48
1765547830000|2025-12-12 13:57:10|||||||||5
1765547840000|2025-12-12 13:57:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765547860000|2025-12-12 13:57:40|||||||||3
1765547900000|2025-12-12 13:58:20|||||||||2
1765547930000|2025-12-12 13:58:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|53
1765547940000|2025-12-12 13:59:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|235
1765547970000|2025-12-12 13:59:30|||||||||2
1765547980000|2025-12-12 13:59:40|||||||||4
1765547990000|2025-12-12 13:59:50|||||||||231
1765548010000|2025-12-12 14:00:10|||||||||3
1765548020000|2025-12-12 14:00:20|||||||||22
1765548030000|2025-12-12 14:00:30|||||||||3
1765548050000|2025-12-12 14:00:50|||||||||21
1765548070000|2025-12-12 14:01:10|||||||||3
1765548110000|2025-12-12 14:01:50|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|4
1765548120000|2025-12-12 14:02:00|||||||||2
1765548150000|2025-12-12 14:02:30|||||||||1
1765548170000|2025-12-12 14:02:50|||||||||1
1765548200000|2025-12-12 14:03:20|||||||||1
1765548210000|2025-12-12 14:03:30|||||||||9
1765548220000|2025-12-12 14:03:40|||||||||1
1765548240000|2025-12-12 14:04:00|||||||||4
1765548290000|2025-12-12 14:04:50|||||||||1
1765548310000|2025-12-12 14:05:10|||||||||2
1765548350000|2025-12-12 14:05:50|||||||||2
1765548360000|2025-12-12 14:06:00|||||||||3
1765548440000|2025-12-12 14:07:20|||||||||1
1765548470000|2025-12-12 14:07:50|||||||||1
1765548480000|2025-12-12 14:08:00|||||||||2
1765548500000|2025-12-12 14:08:20|||||||||1
1765548540000|2025-12-12 14:09:00|||||||||3
1765548550000|2025-12-12 14:09:10|||||||||2
1765548570000|2025-12-12 14:09:30|||||||||4
1765548590000|2025-12-12 14:09:50|||||||||3
1765548600000|2025-12-12 14:10:00|||||||||6
1765548620000|2025-12-12 14:10:20|||||||||5
1765548640000|2025-12-12 14:10:40|||||||||3
1765548680000|2025-12-12 14:11:20|||||||||3
1765548690000|2025-12-12 14:11:30|||||||||2
1765548700000|2025-12-12 14:11:40|||||||||1
1765548740000|2025-12-12 14:12:20|||||||||7
1765548780000|2025-12-12 14:13:00|||||||||2
1765548790000|2025-12-12 14:13:10|||||||||3
1765548810000|2025-12-12 14:13:30|||||||||4
1765548830000|2025-12-12 14:13:50|||||||||12
1765548850000|2025-12-12 14:14:10|||||||||4
1765548870000|2025-12-12 14:14:30|||||||||2
1765548880000|2025-12-12 14:14:40|||||||||5
1765548890000|2025-12-12 14:14:50|17.16|17.08|17.15|17.07|17.18|17.1|17.15|17.07|234
1765548900000|2025-12-12 14:15:00|||||||||5
1765548910000|2025-12-12 14:15:10|||||||||2
1765548940000|2025-12-12 14:15:40|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|65
1765548960000|2025-12-12 14:16:00|||||||||11
1765549050000|2025-12-12 14:17:30|||||||||3
1765549190000|2025-12-12 14:19:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|24
1765549240000|2025-12-12 14:20:40|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|252
1765549250000|2025-12-12 14:20:50|||||||||18
1765549340000|2025-12-12 14:22:20|||||||||1
1765549370000|2025-12-12 14:22:50|||||||||3
1765549390000|2025-12-12 14:23:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1765549460000|2025-12-12 14:24:20|||||||||1
1765549480000|2025-12-12 14:24:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1765549490000|2025-12-12 14:24:50|||||||||1
1765549510000|2025-12-12 14:25:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1765549520000|2025-12-12 14:25:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1765549530000|2025-12-12 14:25:30|||||||||2
1765549590000|2025-12-12 14:26:30|||||||||1
1765549630000|2025-12-12 14:27:10|||||||||3
1765549650000|2025-12-12 14:27:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1765549680000|2025-12-12 14:28:00|||||||||67
1765549740000|2025-12-12 14:29:00|||||||||1
1765549790000|2025-12-12 14:29:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1765549820000|2025-12-12 14:30:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1765549830000|2025-12-12 14:30:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1765549850000|2025-12-12 14:30:50|||||||||3
1765549860000|2025-12-12 14:31:00|||||||||10
1765549870000|2025-12-12 14:31:10|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1765549900000|2025-12-12 14:31:40|||||||||8
1765549930000|2025-12-12 14:32:10|||||||||1
1765549940000|2025-12-12 14:32:20|||||||||5
1765549950000|2025-12-12 14:32:30|||||||||2
1765549960000|2025-12-12 14:32:40|||||||||4
1765549970000|2025-12-12 14:32:50|||||||||2
1765550000000|2025-12-12 14:33:20|||||||||5
1765550040000|2025-12-12 14:34:00|||||||||3
1765550060000|2025-12-12 14:34:20|||||||||8
1765550100000|2025-12-12 14:35:00|||||||||2
1765550130000|2025-12-12 14:35:30|||||||||8
1765550170000|2025-12-12 14:36:10|||||||||4
1765550210000|2025-12-12 14:36:50|||||||||3
1765550240000|2025-12-12 14:37:20|||||||||3
1765550250000|2025-12-12 14:37:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|185
1765550260000|2025-12-12 14:37:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|13
1765550270000|2025-12-12 14:37:50|||||||||75
1765550300000|2025-12-12 14:38:20|||||||||1
1765550310000|2025-12-12 14:38:30|||||||||3
1765550320000|2025-12-12 14:38:40|17.08|17|17.08|17|17.08|17|17.06|16.98|155
1765550330000|2025-12-12 14:38:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1765550380000|2025-12-12 14:39:40|17.08|17|17.09|17.01|17.09|17.01|17.08|17|35
1765550400000|2025-12-12 14:40:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1765550410000|2025-12-12 14:40:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1765550420000|2025-12-12 14:40:20|17.08|17|17.06|16.98|17.08|17|17.06|16.98|2
1765550430000|2025-12-12 14:40:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1765550440000|2025-12-12 14:40:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|12
1765550460000|2025-12-12 14:41:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|0
1765550470000|2025-12-12 14:41:10|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|65
1765550480000|2025-12-12 14:41:20|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|0
1765550550000|2025-12-12 14:42:30|||||||||1
1765550570000|2025-12-12 14:42:50|||||||||31
1765550600000|2025-12-12 14:43:20|||||||||1
1765550630000|2025-12-12 14:43:50|||||||||2
1765550660000|2025-12-12 14:44:20|||||||||1
1765550670000|2025-12-12 14:44:30|||||||||1
1765550680000|2025-12-12 14:44:40|||||||||2
1765550710000|2025-12-12 14:45:10|||||||||3
1765550750000|2025-12-12 14:45:50|||||||||74
1765550760000|2025-12-12 14:46:00|17.07|16.99|17.06|16.98|17.09|17.01|17.06|16.98|202
1765550770000|2025-12-12 14:46:10|17.07|16.99|17.09|17.01|17.09|17.01|17.06|16.98|16
1765550780000|2025-12-12 14:46:20|||||||||3
1765550820000|2025-12-12 14:47:00|||||||||2
1765550860000|2025-12-12 14:47:40|||||||||3
1765550880000|2025-12-12 14:48:00|||||||||69
1765550910000|2025-12-12 14:48:30|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|155
1765550920000|2025-12-12 14:48:40|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|14
1765550960000|2025-12-12 14:49:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|103
1765550980000|2025-12-12 14:49:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|3
1765551030000|2025-12-12 14:50:30|||||||||3
1765551060000|2025-12-12 14:51:00|||||||||2
1765551080000|2025-12-12 14:51:20|||||||||1
1765551090000|2025-12-12 14:51:30|||||||||2
1765551110000|2025-12-12 14:51:50|||||||||16
1765551120000|2025-12-12 14:52:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|66
1765551140000|2025-12-12 14:52:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|116
1765551170000|2025-12-12 14:52:50|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|3
1765551200000|2025-12-12 14:53:20|||||||||1
1765551210000|2025-12-12 14:53:30|||||||||1
1765551230000|2025-12-12 14:53:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|12
1765551240000|2025-12-12 14:54:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|5
1765551270000|2025-12-12 14:54:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|20
1765551300000|2025-12-12 14:55:00|17.14|17.06|17.14|17.06|17.14|17.06|17.11|17.03|41
1765551310000|2025-12-12 14:55:10|17.13|17.05|17.14|17.06|17.14|17.06|17.11|17.03|7
1765551330000|2025-12-12 14:55:30|||||||||3
1765551380000|2025-12-12 14:56:20|||||||||3
1765551400000|2025-12-12 14:56:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1765551420000|2025-12-12 14:57:00|||||||||3
1765551430000|2025-12-12 14:57:10|||||||||1
1765551460000|2025-12-12 14:57:40|||||||||1
1765551470000|2025-12-12 14:57:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|22
1765551480000|2025-12-12 14:58:00|||||||||3
1765551490000|2025-12-12 14:58:10|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|3
1765551510000|2025-12-12 14:58:30|||||||||1
1765551560000|2025-12-12 14:59:20|||||||||2
1765551600000|2025-12-12 15:00:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1765551610000|2025-12-12 15:00:10|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|122
1765551630000|2025-12-12 15:00:30|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|2
1765551650000|2025-12-12 15:00:50|||||||||1
1765551660000|2025-12-12 15:01:00|||||||||1
1765551670000|2025-12-12 15:01:10|||||||||9
1765551690000|2025-12-12 15:01:30|||||||||1
1765551710000|2025-12-12 15:01:50|||||||||1
1765551720000|2025-12-12 15:02:00|||||||||2
1765551750000|2025-12-12 15:02:30|||||||||3
1765551780000|2025-12-12 15:03:00|||||||||3
1765551800000|2025-12-12 15:03:20|17.2|17.12|17.22|17.14|17.24|17.16|17.2|17.12|403
1765551810000|2025-12-12 15:03:30|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|25
1765551820000|2025-12-12 15:03:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1765551830000|2025-12-12 15:03:50|17.19|17.11|17.22|17.14|17.22|17.14|17.19|17.11|38
1765551850000|2025-12-12 15:04:10|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|12
1765551860000|2025-12-12 15:04:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1765551870000|2025-12-12 15:04:30|||||||||100
1765551900000|2025-12-12 15:05:00|||||||||2
1765551930000|2025-12-12 15:05:30|||||||||3
1765551960000|2025-12-12 15:06:00|||||||||2
1765551980000|2025-12-12 15:06:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1765552000000|2025-12-12 15:06:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|3
1765552020000|2025-12-12 15:07:00|||||||||3
1765552050000|2025-12-12 15:07:30|||||||||1
1765552060000|2025-12-12 15:07:40|||||||||1
1765552070000|2025-12-12 15:07:50|||||||||1
1765552080000|2025-12-12 15:08:00|17.25|17.17|17.29|17.21|17.29|17.21|17.24|17.16|311
1765552100000|2025-12-12 15:08:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765552140000|2025-12-12 15:09:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|219
1765552150000|2025-12-12 15:09:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|33
1765552160000|2025-12-12 15:09:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|198
1765552170000|2025-12-12 15:09:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|7
1765552180000|2025-12-12 15:09:40|17.37|17.29|17.35|17.27|17.4|17.32|17.35|17.27|112
1765552190000|2025-12-12 15:09:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|19
1765552200000|2025-12-12 15:10:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|73
1765552260000|2025-12-12 15:11:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|27
1765552270000|2025-12-12 15:11:10|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|1
1765552280000|2025-12-12 15:11:20|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|3
1765552310000|2025-12-12 15:11:50|||||||||2
1765552320000|2025-12-12 15:12:00|||||||||10
1765552330000|2025-12-12 15:12:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765552370000|2025-12-12 15:12:50|||||||||2
1765552380000|2025-12-12 15:13:00|17.37|17.29|17.37|17.29|17.4|17.32|17.37|17.29|113
1765552400000|2025-12-12 15:13:20|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|0
1765552440000|2025-12-12 15:14:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|16
1765552450000|2025-12-12 15:14:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1765552470000|2025-12-12 15:14:30|||||||||3
1765552490000|2025-12-12 15:14:50|||||||||2
1765552500000|2025-12-12 15:15:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1765552520000|2025-12-12 15:15:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1765552530000|2025-12-12 15:15:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765552550000|2025-12-12 15:15:50|||||||||2
1765552560000|2025-12-12 15:16:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|29
1765552570000|2025-12-12 15:16:10|||||||||18
1765552590000|2025-12-12 15:16:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|40
1765552600000|2025-12-12 15:16:40|||||||||2
1765552610000|2025-12-12 15:16:50|||||||||16
1765552620000|2025-12-12 15:17:00|||||||||12
1765552630000|2025-12-12 15:17:10|||||||||8
1765552640000|2025-12-12 15:17:20|||||||||2
1765552650000|2025-12-12 15:17:30|||||||||1
1765552680000|2025-12-12 15:18:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1765552710000|2025-12-12 15:18:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1765552720000|2025-12-12 15:18:40|||||||||3
1765552750000|2025-12-12 15:19:10|||||||||1
1765552770000|2025-12-12 15:19:30|17.43|17.35|17.4|17.32|17.45|17.37|17.4|17.32|5
1765552790000|2025-12-12 15:19:50|17.45|17.37|17.45|17.37|17.45|17.37|17.42|17.34|69
1765552830000|2025-12-12 15:20:30|||||||||1
1765552850000|2025-12-12 15:20:50|||||||||1
1765552870000|2025-12-12 15:21:10|||||||||1
1765552880000|2025-12-12 15:21:20|||||||||70
1765552930000|2025-12-12 15:22:10|||||||||11
1765552940000|2025-12-12 15:22:20|||||||||2
1765552970000|2025-12-12 15:22:50|||||||||2
1765553010000|2025-12-12 15:23:30|||||||||3
1765553030000|2025-12-12 15:23:50|||||||||5
1765553040000|2025-12-12 15:24:00|||||||||1
1765553060000|2025-12-12 15:24:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|43
1765553070000|2025-12-12 15:24:30|||||||||1
1765553090000|2025-12-12 15:24:50|||||||||1
1765553100000|2025-12-12 15:25:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|21
1765553110000|2025-12-12 15:25:10|||||||||50
1765553120000|2025-12-12 15:25:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|25
1765553130000|2025-12-12 15:25:30|17.51|17.43|17.53|17.45|17.53|17.45|17.5|17.42|4
1765553140000|2025-12-12 15:25:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765553150000|2025-12-12 15:25:50|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1765553160000|2025-12-12 15:26:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|23
1765553170000|2025-12-12 15:26:10|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|20
1765553180000|2025-12-12 15:26:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1765553190000|2025-12-12 15:26:30|||||||||2
1765553200000|2025-12-12 15:26:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|20
1765553210000|2025-12-12 15:26:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|18
1765553220000|2025-12-12 15:27:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1765553230000|2025-12-12 15:27:10|||||||||159
1765553240000|2025-12-12 15:27:20|||||||||1
1765553260000|2025-12-12 15:27:40|||||||||2
1765553280000|2025-12-12 15:28:00|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|18
1765553290000|2025-12-12 15:28:10|||||||||1
1765553300000|2025-12-12 15:28:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|44
1765553310000|2025-12-12 15:28:30|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|2
1765553330000|2025-12-12 15:28:50|||||||||20
1765553340000|2025-12-12 15:29:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|11
1765553350000|2025-12-12 15:29:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|37
1765553370000|2025-12-12 15:29:30|||||||||3
1765553400000|2025-12-12 15:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|20
1765553410000|2025-12-12 15:30:10|17.64|17.56|17.67|17.59|17.67|17.59|17.62|17.54|205
1765553430000|2025-12-12 15:30:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|24
1765553440000|2025-12-12 15:30:40|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|64
1765553450000|2025-12-12 15:30:50|||||||||5
1765553470000|2025-12-12 15:31:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|27
1765553480000|2025-12-12 15:31:20|||||||||5
1765553510000|2025-12-12 15:31:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|42
1765553520000|2025-12-12 15:32:00|17.64|17.56|17.62|17.54|17.67|17.59|17.62|17.54|109
1765553530000|2025-12-12 15:32:10|||||||||153
1765553540000|2025-12-12 15:32:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|55
1765553560000|2025-12-12 15:32:40|||||||||50
1765553580000|2025-12-12 15:33:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|23
1765553590000|2025-12-12 15:33:10|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|13
1765553620000|2025-12-12 15:33:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1765553630000|2025-12-12 15:33:50|||||||||1
1765553640000|2025-12-12 15:34:00|17.59|17.51|17.57|17.49|17.61|17.53|17.57|17.49|0
1765553650000|2025-12-12 15:34:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1765553660000|2025-12-12 15:34:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|98
1765553680000|2025-12-12 15:34:40|||||||||1
1765553700000|2025-12-12 15:35:00|||||||||1
1765553710000|2025-12-12 15:35:10|||||||||2
1765553730000|2025-12-12 15:35:30|||||||||2
1765553750000|2025-12-12 15:35:50|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|115
1765553770000|2025-12-12 15:36:10|17.66|17.58|17.61|17.53|17.66|17.58|17.61|17.53|10
1765553780000|2025-12-12 15:36:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|6
1765553790000|2025-12-12 15:36:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765553810000|2025-12-12 15:36:50|||||||||2
1765553820000|2025-12-12 15:37:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|13
1765553830000|2025-12-12 15:37:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|60
1765553840000|2025-12-12 15:37:20|||||||||2
1765553850000|2025-12-12 15:37:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765553860000|2025-12-12 15:37:40|||||||||1
1765553870000|2025-12-12 15:37:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1765553890000|2025-12-12 15:38:10|||||||||3
1765553910000|2025-12-12 15:38:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|53
1765553920000|2025-12-12 15:38:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765553940000|2025-12-12 15:39:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1765553970000|2025-12-12 15:39:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1765553980000|2025-12-12 15:39:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|3
1765553990000|2025-12-12 15:39:50|17.52|17.44|17.54|17.46|17.56|17.48|17.51|17.43|2
1765554000000|2025-12-12 15:40:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|12
1765554010000|2025-12-12 15:40:10|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|53
1765554020000|2025-12-12 15:40:20|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|0
1765554060000|2025-12-12 15:41:00|||||||||2
1765554070000|2025-12-12 15:41:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765554080000|2025-12-12 15:41:20|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|32
1765554090000|2025-12-12 15:41:30|||||||||5
1765554100000|2025-12-12 15:41:40|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|36
1765554110000|2025-12-12 15:41:50|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|17
1765554180000|2025-12-12 15:43:00|17.6|17.52|17.56|17.48|17.6|17.52|17.56|17.48|23
1765554220000|2025-12-12 15:43:40|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|25
1765554230000|2025-12-12 15:43:50|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|5
1765554240000|2025-12-12 15:44:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|6
1765554250000|2025-12-12 15:44:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|1
1765554260000|2025-12-12 15:44:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1765554270000|2025-12-12 15:44:30|||||||||45
1765554280000|2025-12-12 15:44:40|||||||||4
1765554290000|2025-12-12 15:44:50|||||||||21
1765554300000|2025-12-12 15:45:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|20
1765554310000|2025-12-12 15:45:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|42
1765554320000|2025-12-12 15:45:20|||||||||3
1765554330000|2025-12-12 15:45:30|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|20
1765554350000|2025-12-12 15:45:50|||||||||2
1765554360000|2025-12-12 15:46:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|10
1765554380000|2025-12-12 15:46:20|||||||||1
1765554390000|2025-12-12 15:46:30|||||||||1
1765554410000|2025-12-12 15:46:50|||||||||3
1765554420000|2025-12-12 15:47:00|17.46|17.38|17.47|17.39|17.47|17.39|17.44|17.36|142
1765554430000|2025-12-12 15:47:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|31
1765554450000|2025-12-12 15:47:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765554460000|2025-12-12 15:47:40|||||||||2
1765554480000|2025-12-12 15:48:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|18
1765554500000|2025-12-12 15:48:20|||||||||13
1765554530000|2025-12-12 15:48:50|||||||||8
1765554540000|2025-12-12 15:49:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|28
1765554560000|2025-12-12 15:49:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|81
1765554600000|2025-12-12 15:50:00|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|9
1765554610000|2025-12-12 15:50:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765554620000|2025-12-12 15:50:20|17.46|17.38|17.44|17.36|17.46|17.38|17.41|17.33|19
1765554630000|2025-12-12 15:50:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765554650000|2025-12-12 15:50:50|||||||||8
1765554660000|2025-12-12 15:51:00|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|20
1765554680000|2025-12-12 15:51:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|6
1765554700000|2025-12-12 15:51:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1765554720000|2025-12-12 15:52:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|3
1765554730000|2025-12-12 15:52:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765554740000|2025-12-12 15:52:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765554750000|2025-12-12 15:52:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765554760000|2025-12-12 15:52:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|4
1765554770000|2025-12-12 15:52:50|||||||||31
1765554790000|2025-12-12 15:53:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|34
1765554840000|2025-12-12 15:54:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1765554850000|2025-12-12 15:54:10|||||||||2
1765554860000|2025-12-12 15:54:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765554870000|2025-12-12 15:54:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765554880000|2025-12-12 15:54:40|||||||||3
1765554890000|2025-12-12 15:54:50|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|222
1765554900000|2025-12-12 15:55:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|9
1765554910000|2025-12-12 15:55:10|||||||||58
1765554930000|2025-12-12 15:55:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765554950000|2025-12-12 15:55:50|||||||||64
1765554960000|2025-12-12 15:56:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1765554970000|2025-12-12 15:56:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765554980000|2025-12-12 15:56:20|||||||||3
1765555000000|2025-12-12 15:56:40|||||||||2
1765555010000|2025-12-12 15:56:50|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|5
1765555020000|2025-12-12 15:57:00|||||||||32
1765555030000|2025-12-12 15:57:10|||||||||3
1765555040000|2025-12-12 15:57:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|14
1765555050000|2025-12-12 15:57:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|43
1765555070000|2025-12-12 15:57:50|||||||||5
1765555080000|2025-12-12 15:58:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|114
1765555090000|2025-12-12 15:58:10|17.67|17.59|17.68|17.6|17.68|17.6|17.63|17.55|27
1765555100000|2025-12-12 15:58:20|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|17
1765555110000|2025-12-12 15:58:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|9
1765555120000|2025-12-12 15:58:40|||||||||6
1765555130000|2025-12-12 15:58:50|17.72|17.64|17.73|17.65|17.73|17.65|17.7|17.62|53
1765555140000|2025-12-12 15:59:00|||||||||45
1765555150000|2025-12-12 15:59:10|||||||||97
1765555160000|2025-12-12 15:59:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|108
1765555170000|2025-12-12 15:59:30|||||||||22
1765555180000|2025-12-12 15:59:40|||||||||20
1765555190000|2025-12-12 15:59:50|||||||||5
1765555200000|2025-12-12 16:00:00|17.7|17.62|17.68|17.6|17.73|17.65|17.68|17.6|52
1765555210000|2025-12-12 16:00:10|||||||||120
1765555220000|2025-12-12 16:00:20|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|20
1765555230000|2025-12-12 16:00:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1765555240000|2025-12-12 16:00:40|||||||||10
1765555250000|2025-12-12 16:00:50|17.68|17.6|17.65|17.57|17.68|17.6|17.63|17.55|35
1765555260000|2025-12-12 16:01:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|1
1765555280000|2025-12-12 16:01:20|||||||||1
1765555290000|2025-12-12 16:01:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1765555310000|2025-12-12 16:01:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|96
1765555330000|2025-12-12 16:02:10|||||||||3
1765555340000|2025-12-12 16:02:20|||||||||5
1765555350000|2025-12-12 16:02:30|||||||||170
1765555360000|2025-12-12 16:02:40|||||||||1
1765555370000|2025-12-12 16:02:50|||||||||68
1765555380000|2025-12-12 16:03:00|||||||||4
1765555390000|2025-12-12 16:03:10|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|96
1765555400000|2025-12-12 16:03:20|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|4
1765555410000|2025-12-12 16:03:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1765555420000|2025-12-12 16:03:40|||||||||1
1765555430000|2025-12-12 16:03:50|||||||||50
1765555440000|2025-12-12 16:04:00|||||||||28
1765555450000|2025-12-12 16:04:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|42
1765555460000|2025-12-12 16:04:20|17.73|17.65|17.75|17.67|17.76|17.68|17.73|17.65|123
1765555470000|2025-12-12 16:04:30|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|65
1765555480000|2025-12-12 16:04:40|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|96
1765555490000|2025-12-12 16:04:50|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|15
1765555500000|2025-12-12 16:05:00|17.76|17.68|17.7|17.62|17.76|17.68|17.7|17.62|163
1765555510000|2025-12-12 16:05:10|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1765555520000|2025-12-12 16:05:20|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|422
1765555530000|2025-12-12 16:05:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|151
1765555540000|2025-12-12 16:05:40|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|9
1765555550000|2025-12-12 16:05:50|||||||||2
1765555560000|2025-12-12 16:06:00|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|9
1765555570000|2025-12-12 16:06:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|37
1765555580000|2025-12-12 16:06:20|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|0
1765555600000|2025-12-12 16:06:40|17.7|17.62|17.7|17.62|17.73|17.65|17.7|17.62|253
1765555610000|2025-12-12 16:06:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1765555620000|2025-12-12 16:07:00|17.72|17.64|17.72|17.64|17.73|17.65|17.7|17.62|2
1765555630000|2025-12-12 16:07:10|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|3
1765555650000|2025-12-12 16:07:30|||||||||52
1765555670000|2025-12-12 16:07:50|||||||||5
1765555680000|2025-12-12 16:08:00|17.7|17.62|17.72|17.64|17.72|17.64|17.68|17.6|245
1765555690000|2025-12-12 16:08:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1765555700000|2025-12-12 16:08:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1765555720000|2025-12-12 16:08:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|23
1765555730000|2025-12-12 16:08:50|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|0
1765555740000|2025-12-12 16:09:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1765555750000|2025-12-12 16:09:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1765555760000|2025-12-12 16:09:20|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|1
1765555770000|2025-12-12 16:09:30|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|4
1765555780000|2025-12-12 16:09:40|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|14
1765555800000|2025-12-12 16:10:00|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|725
1765555820000|2025-12-12 16:10:20|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|212
1765555830000|2025-12-12 16:10:30|||||||||11
1765555850000|2025-12-12 16:10:50|||||||||12
1765555860000|2025-12-12 16:11:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|60
1765555870000|2025-12-12 16:11:10|||||||||1
1765555880000|2025-12-12 16:11:20|||||||||73
1765555890000|2025-12-12 16:11:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|31
1765555910000|2025-12-12 16:11:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|68
1765555920000|2025-12-12 16:12:00|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|20
1765555930000|2025-12-12 16:12:10|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|411
1765555940000|2025-12-12 16:12:20|||||||||5
1765555960000|2025-12-12 16:12:40|17.81|17.73|17.81|17.73|17.83|17.75|17.78|17.7|226
1765555970000|2025-12-12 16:12:50|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|3
1765555990000|2025-12-12 16:13:10|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|0
1765556000000|2025-12-12 16:13:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1765556010000|2025-12-12 16:13:30|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765556020000|2025-12-12 16:13:40|||||||||3
1765556030000|2025-12-12 16:13:50|||||||||1
1765556040000|2025-12-12 16:14:00|17.82|17.74|17.83|17.75|17.83|17.75|17.8|17.72|4
1765556050000|2025-12-12 16:14:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1765556070000|2025-12-12 16:14:30|||||||||50
1765556080000|2025-12-12 16:14:40|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1765556090000|2025-12-12 16:14:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1765556100000|2025-12-12 16:15:00|||||||||49
1765556110000|2025-12-12 16:15:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1765556120000|2025-12-12 16:15:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765556140000|2025-12-12 16:15:40|||||||||4
1765556150000|2025-12-12 16:15:50|||||||||9
1765556160000|2025-12-12 16:16:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|122
1765556170000|2025-12-12 16:16:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|6
1765556180000|2025-12-12 16:16:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|61
1765556190000|2025-12-12 16:16:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1765556210000|2025-12-12 16:16:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765556220000|2025-12-12 16:17:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1765556230000|2025-12-12 16:17:10|||||||||2
1765556240000|2025-12-12 16:17:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|13
1765556250000|2025-12-12 16:17:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|3
1765556280000|2025-12-12 16:18:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|32
1765556290000|2025-12-12 16:18:10|||||||||1
1765556300000|2025-12-12 16:18:20|||||||||2
1765556310000|2025-12-12 16:18:30|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|5
1765556320000|2025-12-12 16:18:40|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|4
1765556330000|2025-12-12 16:18:50|||||||||3
1765556340000|2025-12-12 16:19:00|||||||||2
1765556350000|2025-12-12 16:19:10|||||||||6
1765556360000|2025-12-12 16:19:20|||||||||2
1765556370000|2025-12-12 16:19:30|||||||||4
1765556380000|2025-12-12 16:19:40|||||||||4
1765556390000|2025-12-12 16:19:50|||||||||6
1765556400000|2025-12-12 16:20:00|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|11
1765556410000|2025-12-12 16:20:10|||||||||61
1765556420000|2025-12-12 16:20:20|||||||||3
1765556430000|2025-12-12 16:20:30|||||||||4
1765556440000|2025-12-12 16:20:40|||||||||3
1765556450000|2025-12-12 16:20:50|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|5
1765556460000|2025-12-12 16:21:00|||||||||17
1765556470000|2025-12-12 16:21:10|||||||||4
1765556480000|2025-12-12 16:21:20|||||||||5
1765556490000|2025-12-12 16:21:30|||||||||365
1765556500000|2025-12-12 16:21:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|63
1765556510000|2025-12-12 16:21:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1765556520000|2025-12-12 16:22:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|107
1765556530000|2025-12-12 16:22:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|5
1765556540000|2025-12-12 16:22:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1765556550000|2025-12-12 16:22:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|25
1765556560000|2025-12-12 16:22:40|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|52
1765556570000|2025-12-12 16:22:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|4
1765556580000|2025-12-12 16:23:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|4
1765556590000|2025-12-12 16:23:10|17.89|17.81|17.89|17.81|17.93|17.85|17.89|17.81|1
1765556600000|2025-12-12 16:23:20|||||||||2
1765556610000|2025-12-12 16:23:30|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|24
1765556620000|2025-12-12 16:23:40|17.93|17.85|17.91|17.83|17.94|17.86|17.91|17.83|25
1765556630000|2025-12-12 16:23:50|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|139
1765556640000|2025-12-12 16:24:00|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|20
1765556650000|2025-12-12 16:24:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|10
1765556660000|2025-12-12 16:24:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|21
1765556680000|2025-12-12 16:24:40|||||||||1
1765556690000|2025-12-12 16:24:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|15
1765556700000|2025-12-12 16:25:00|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|14
1765556710000|2025-12-12 16:25:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1765556720000|2025-12-12 16:25:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|5
1765556730000|2025-12-12 16:25:30|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|16
1765556740000|2025-12-12 16:25:40|||||||||2
1765556750000|2025-12-12 16:25:50|||||||||1
1765556760000|2025-12-12 16:26:00|17.78|17.7|17.78|17.7|17.81|17.73|17.78|17.7|20
1765556770000|2025-12-12 16:26:10|||||||||9
1765556780000|2025-12-12 16:26:20|||||||||4
1765556790000|2025-12-12 16:26:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|86
1765556800000|2025-12-12 16:26:40|||||||||6
1765556810000|2025-12-12 16:26:50|||||||||85
1765556820000|2025-12-12 16:27:00|||||||||25
1765556830000|2025-12-12 16:27:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|7
1765556840000|2025-12-12 16:27:20|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|10
1765556850000|2025-12-12 16:27:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|13
1765556860000|2025-12-12 16:27:40|||||||||5
1765556870000|2025-12-12 16:27:50|||||||||8
1765556880000|2025-12-12 16:28:00|17.84|17.76|17.84|17.76|17.88|17.8|17.84|17.76|214
1765556890000|2025-12-12 16:28:10|||||||||8
1765556900000|2025-12-12 16:28:20|||||||||9
1765556910000|2025-12-12 16:28:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|109
1765556920000|2025-12-12 16:28:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|21
1765556930000|2025-12-12 16:28:50|||||||||6
1765556940000|2025-12-12 16:29:00|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|50
1765556950000|2025-12-12 16:29:10|||||||||9
1765556960000|2025-12-12 16:29:20|||||||||11
1765556970000|2025-12-12 16:29:30|||||||||8
1765556980000|2025-12-12 16:29:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|60
1765556990000|2025-12-12 16:29:50|||||||||32
1765557000000|2025-12-12 16:30:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|63
1765557010000|2025-12-12 16:30:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|67
1765557020000|2025-12-12 16:30:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765557040000|2025-12-12 16:30:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1765557070000|2025-12-12 16:31:10|||||||||1
1765557080000|2025-12-12 16:31:20|||||||||1
1765557090000|2025-12-12 16:31:30|||||||||2
1765557100000|2025-12-12 16:31:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|72
1765557110000|2025-12-12 16:31:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1765557120000|2025-12-12 16:32:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|5
1765557130000|2025-12-12 16:32:10|||||||||9
1765557140000|2025-12-12 16:32:20|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|41
1765557150000|2025-12-12 16:32:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|47
1765557210000|2025-12-12 16:33:30|||||||||1
1765557230000|2025-12-12 16:33:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|2
1765557250000|2025-12-12 16:34:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|3
1765557270000|2025-12-12 16:34:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1765557280000|2025-12-12 16:34:40|||||||||176
1765557290000|2025-12-12 16:34:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1765557320000|2025-12-12 16:35:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|4
1765557410000|2025-12-12 16:36:50|||||||||2
1765557420000|2025-12-12 16:37:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|10
1765557430000|2025-12-12 16:37:10|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|10
1765557450000|2025-12-12 16:37:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765557460000|2025-12-12 16:37:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|9
1765557480000|2025-12-12 16:38:00|||||||||171
1765557490000|2025-12-12 16:38:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|208
1765557500000|2025-12-12 16:38:20|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|3
1765557510000|2025-12-12 16:38:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1765557520000|2025-12-12 16:38:40|||||||||15
1765557530000|2025-12-12 16:38:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1765557540000|2025-12-12 16:39:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|33
1765557550000|2025-12-12 16:39:10|||||||||9
1765557570000|2025-12-12 16:39:30|||||||||3
1765557590000|2025-12-12 16:39:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1765557600000|2025-12-12 16:40:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1765557610000|2025-12-12 16:40:10|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|1
1765557660000|2025-12-12 16:41:00|17.93|17.85|17.86|17.78|17.93|17.85|17.86|17.78|10
1765557680000|2025-12-12 16:41:20|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|28
1765557710000|2025-12-12 16:41:50|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1765557720000|2025-12-12 16:42:00|||||||||1
1765557730000|2025-12-12 16:42:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1765557740000|2025-12-12 16:42:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1765557750000|2025-12-12 16:42:30|17.83|17.75|17.83|17.75|17.83|17.75|17.8|17.72|3
1765557760000|2025-12-12 16:42:40|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|1
1765557770000|2025-12-12 16:42:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1765557780000|2025-12-12 16:43:00|17.84|17.76|17.86|17.78|17.86|17.78|17.83|17.75|14
1765557790000|2025-12-12 16:43:10|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|5
1765557800000|2025-12-12 16:43:20|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|1
1765557830000|2025-12-12 16:43:50|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1765557840000|2025-12-12 16:44:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765557850000|2025-12-12 16:44:10|||||||||3
1765557880000|2025-12-12 16:44:40|||||||||9
1765557900000|2025-12-12 16:45:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765557910000|2025-12-12 16:45:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765557920000|2025-12-12 16:45:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1765557930000|2025-12-12 16:45:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765557950000|2025-12-12 16:45:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765557990000|2025-12-12 16:46:30|||||||||2
1765558030000|2025-12-12 16:47:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765558040000|2025-12-12 16:47:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765558050000|2025-12-12 16:47:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1765558060000|2025-12-12 16:47:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765558070000|2025-12-12 16:47:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765558080000|2025-12-12 16:48:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|3
1765558140000|2025-12-12 16:49:00|||||||||3
1765558150000|2025-12-12 16:49:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765558190000|2025-12-12 16:49:50|||||||||2
1765558200000|2025-12-12 16:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1765558210000|2025-12-12 16:50:10|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|7
1765558220000|2025-12-12 16:50:20|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1765558250000|2025-12-12 16:50:50|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|0
1765558260000|2025-12-12 16:51:00|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|3
1765558270000|2025-12-12 16:51:10|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1765558290000|2025-12-12 16:51:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765558300000|2025-12-12 16:51:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765558310000|2025-12-12 16:51:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765558370000|2025-12-12 16:52:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765558390000|2025-12-12 16:53:10|||||||||1
1765558400000|2025-12-12 16:53:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765558410000|2025-12-12 16:53:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1765558440000|2025-12-12 16:54:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558450000|2025-12-12 16:54:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558460000|2025-12-12 16:54:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558480000|2025-12-12 16:54:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558490000|2025-12-12 16:54:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765558500000|2025-12-12 16:55:00|||||||||2
1765558510000|2025-12-12 16:55:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1765558520000|2025-12-12 16:55:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765558550000|2025-12-12 16:55:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765558560000|2025-12-12 16:56:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|9
1765558570000|2025-12-12 16:56:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558580000|2025-12-12 16:56:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558590000|2025-12-12 16:56:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765558600000|2025-12-12 16:56:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765558620000|2025-12-12 16:57:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1765558630000|2025-12-12 16:57:10|||||||||2
1765558710000|2025-12-12 16:58:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765558720000|2025-12-12 16:58:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765558730000|2025-12-12 16:58:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765558750000|2025-12-12 16:59:10|||||||||1
1765558760000|2025-12-12 16:59:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765558790000|2025-12-12 16:59:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|6
1765558800000|2025-12-12 17:00:00|||||||||18
1765558810000|2025-12-12 17:00:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1765558820000|2025-12-12 17:00:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|9
1765558900000|2025-12-12 17:01:40|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|4
1765558910000|2025-12-12 17:01:50|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1765558930000|2025-12-12 17:02:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1765558940000|2025-12-12 17:02:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|18
1765558960000|2025-12-12 17:02:40|17.7|17.62|17.7|17.62|17.73|17.65|17.7|17.62|0
1765558980000|2025-12-12 17:03:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765558990000|2025-12-12 17:03:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765559010000|2025-12-12 17:03:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765559040000|2025-12-12 17:04:00|||||||||18
1765559100000|2025-12-12 17:05:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1765559110000|2025-12-12 17:05:10|17.67|17.59|17.65|17.57|17.68|17.6|17.65|17.57|30
1765559120000|2025-12-12 17:05:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765559180000|2025-12-12 17:06:20|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|8
1765559190000|2025-12-12 17:06:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765559220000|2025-12-12 17:07:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|14
1765559230000|2025-12-12 17:07:10|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1765559250000|2025-12-12 17:07:30|||||||||18
1765559260000|2025-12-12 17:07:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1765559270000|2025-12-12 17:07:50|||||||||24
1765559280000|2025-12-12 17:08:00|||||||||8
1765559310000|2025-12-12 17:08:30|||||||||80
1765559320000|2025-12-12 17:08:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765559340000|2025-12-12 17:09:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1765559450000|2025-12-12 17:10:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765559460000|2025-12-12 17:11:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765559480000|2025-12-12 17:11:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765559490000|2025-12-12 17:11:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1765559500000|2025-12-12 17:11:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765559510000|2025-12-12 17:11:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|1
1765559520000|2025-12-12 17:12:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1765559530000|2025-12-12 17:12:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1765559550000|2025-12-12 17:12:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765559560000|2025-12-12 17:12:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765559590000|2025-12-12 17:13:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765559600000|2025-12-12 17:13:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1765559680000|2025-12-12 17:14:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765559700000|2025-12-12 17:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765559780000|2025-12-12 17:16:20|||||||||1
1765559920000|2025-12-12 17:18:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1765560020000|2025-12-12 17:20:20|||||||||1
1765560050000|2025-12-12 17:20:50|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|4
1765560060000|2025-12-12 17:21:00|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|2
1765560130000|2025-12-12 17:22:10|||||||||1
1765560230000|2025-12-12 17:23:50|||||||||2
1765560240000|2025-12-12 17:24:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|9
1765560250000|2025-12-12 17:24:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1765560290000|2025-12-12 17:24:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765560300000|2025-12-12 17:25:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765560330000|2025-12-12 17:25:30|||||||||8
1765560360000|2025-12-12 17:26:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765560390000|2025-12-12 17:26:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|25
1765560420000|2025-12-12 17:27:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1765560430000|2025-12-12 17:27:10|||||||||2
1765560440000|2025-12-12 17:27:20|||||||||25
1765560470000|2025-12-12 17:27:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765560480000|2025-12-12 17:28:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765560490000|2025-12-12 17:28:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765560600000|2025-12-12 17:30:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|5
1765560630000|2025-12-12 17:30:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765560650000|2025-12-12 17:30:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765560720000|2025-12-12 17:32:00|17.73|17.65|17.75|17.67|17.77|17.69|17.73|17.65|0
1765560730000|2025-12-12 17:32:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765560740000|2025-12-12 17:32:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|1
1765560750000|2025-12-12 17:32:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1765560760000|2025-12-12 17:32:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765560780000|2025-12-12 17:33:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1765560790000|2025-12-12 17:33:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765560810000|2025-12-12 17:33:30|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|0
1765560820000|2025-12-12 17:33:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1765560840000|2025-12-12 17:34:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1765560890000|2025-12-12 17:34:50|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1765560900000|2025-12-12 17:35:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765560960000|2025-12-12 17:36:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765560980000|2025-12-12 17:36:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765561020000|2025-12-12 17:37:00|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1765561030000|2025-12-12 17:37:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765561050000|2025-12-12 17:37:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765561120000|2025-12-12 17:38:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765561130000|2025-12-12 17:38:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765561140000|2025-12-12 17:39:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765561170000|2025-12-12 17:39:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765561180000|2025-12-12 17:39:40|||||||||1
1765561230000|2025-12-12 17:40:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|7
1765561270000|2025-12-12 17:41:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|84
1765561360000|2025-12-12 17:42:40|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|11
1765561370000|2025-12-12 17:42:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765561390000|2025-12-12 17:43:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1765561410000|2025-12-12 17:43:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765561420000|2025-12-12 17:43:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765561440000|2025-12-12 17:44:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765561460000|2025-12-12 17:44:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765561470000|2025-12-12 17:44:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765561490000|2025-12-12 17:44:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765561500000|2025-12-12 17:45:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1765561590000|2025-12-12 17:46:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1765561600000|2025-12-12 17:46:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765561690000|2025-12-12 17:48:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765561760000|2025-12-12 17:49:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765561800000|2025-12-12 17:50:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1765561830000|2025-12-12 17:50:30|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1765561840000|2025-12-12 17:50:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765561850000|2025-12-12 17:50:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765561860000|2025-12-12 17:51:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765561900000|2025-12-12 17:51:40|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1765561920000|2025-12-12 17:52:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765561930000|2025-12-12 17:52:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765561950000|2025-12-12 17:52:30|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1765561970000|2025-12-12 17:52:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765561980000|2025-12-12 17:53:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1765562000000|2025-12-12 17:53:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765562010000|2025-12-12 17:53:30|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1765562040000|2025-12-12 17:54:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765562050000|2025-12-12 17:54:10|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1765562080000|2025-12-12 17:54:40|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1765562100000|2025-12-12 17:55:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1765562170000|2025-12-12 17:56:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765562180000|2025-12-12 17:56:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|9
1765562310000|2025-12-12 17:58:30|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|0
1765562330000|2025-12-12 17:58:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765562350000|2025-12-12 17:59:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765562430000|2025-12-12 18:00:30|||||||||9
1765562460000|2025-12-12 18:01:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|2
1765562470000|2025-12-12 18:01:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765562480000|2025-12-12 18:01:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765562530000|2025-12-12 18:02:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765562550000|2025-12-12 18:02:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765562570000|2025-12-12 18:02:50|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1765562580000|2025-12-12 18:03:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1
1765562610000|2025-12-12 18:03:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765562650000|2025-12-12 18:04:10|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1765562670000|2025-12-12 18:04:30|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1765562680000|2025-12-12 18:04:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765562740000|2025-12-12 18:05:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765562760000|2025-12-12 18:06:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|28
1765562770000|2025-12-12 18:06:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765562790000|2025-12-12 18:06:30|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1765562890000|2025-12-12 18:08:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765562900000|2025-12-12 18:08:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765562950000|2025-12-12 18:09:10|||||||||50
1765563000000|2025-12-12 18:10:00|||||||||1
1765563090000|2025-12-12 18:11:30|||||||||1
1765563120000|2025-12-12 18:12:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|25
1765563130000|2025-12-12 18:12:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|10
1765563190000|2025-12-12 18:13:10|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1765563200000|2025-12-12 18:13:20|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1765563240000|2025-12-12 18:14:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765563250000|2025-12-12 18:14:10|17.36|17.28|17.36|17.28|17.36|17.28|17.31|17.23|0
1765563260000|2025-12-12 18:14:20|||||||||1
1765563300000|2025-12-12 18:15:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765563400000|2025-12-12 18:16:40|||||||||54
1765563420000|2025-12-12 18:17:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765563480000|2025-12-12 18:18:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1765563540000|2025-12-12 18:19:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1765563600000|2025-12-12 18:20:00|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|0
1765563620000|2025-12-12 18:20:20|||||||||1
1765563660000|2025-12-12 18:21:00|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|0
1765563690000|2025-12-12 18:21:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|59
1765563740000|2025-12-12 18:22:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|8
1765563760000|2025-12-12 18:22:40|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1765563770000|2025-12-12 18:22:50|||||||||1
1765563820000|2025-12-12 18:23:40|||||||||1
1765563880000|2025-12-12 18:24:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|50
1765563890000|2025-12-12 18:24:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765563900000|2025-12-12 18:25:00|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1765564020000|2025-12-12 18:27:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765564030000|2025-12-12 18:27:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765564040000|2025-12-12 18:27:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765564050000|2025-12-12 18:27:30|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1765564090000|2025-12-12 18:28:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765564800000|2025-12-12 18:40:00|||||||||11
1765564840000|2025-12-12 18:40:40|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|4
1765564880000|2025-12-12 18:41:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765564900000|2025-12-12 18:41:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765564920000|2025-12-12 18:42:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765564930000|2025-12-12 18:42:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765564940000|2025-12-12 18:42:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765564950000|2025-12-12 18:42:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1765564970000|2025-12-12 18:42:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765564980000|2025-12-12 18:43:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1765565050000|2025-12-12 18:44:10|17.34|17.26|17.34|17.26|17.37|17.29|17.34|17.26|54
1765565060000|2025-12-12 18:44:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765565090000|2025-12-12 18:44:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765565110000|2025-12-12 18:45:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765565220000|2025-12-12 18:47:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765565320000|2025-12-12 18:48:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765565480000|2025-12-12 18:51:20|17.31|17.23|17.29|17.21|17.31|17.23|17.27|17.19|0
1765565580000|2025-12-12 18:53:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1765565590000|2025-12-12 18:53:10|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|11
1765565630000|2025-12-12 18:53:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765565640000|2025-12-12 18:54:00|||||||||1
1765565870000|2025-12-12 18:57:50|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1765565950000|2025-12-12 18:59:10|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|0
1765565960000|2025-12-12 18:59:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765565980000|2025-12-12 18:59:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765565990000|2025-12-12 18:59:50|17.37|17.29|17.37|17.29|17.37|17.29|17.35|17.27|0
1765566000000|2025-12-12 19:00:00|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|0
1765566020000|2025-12-12 19:00:20|17.37|17.29|17.37|17.29|17.37|17.29|17.35|17.27|0
1765566130000|2025-12-12 19:02:10|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1765566200000|2025-12-12 19:03:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765566220000|2025-12-12 19:03:40|||||||||1
1765566240000|2025-12-12 19:04:00|||||||||1
1765566250000|2025-12-12 19:04:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765566260000|2025-12-12 19:04:20|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1765566280000|2025-12-12 19:04:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1765566290000|2025-12-12 19:04:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765566360000|2025-12-12 19:06:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765566390000|2025-12-12 19:06:30|||||||||2
1765566590000|2025-12-12 19:09:50|||||||||9
1765566640000|2025-12-12 19:10:40|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1765566650000|2025-12-12 19:10:50|||||||||1
1765566670000|2025-12-12 19:11:10|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|0
1765566780000|2025-12-12 19:13:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|54
1765566800000|2025-12-12 19:13:20|||||||||4
1765566820000|2025-12-12 19:13:40|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|0
1765566850000|2025-12-12 19:14:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765566870000|2025-12-12 19:14:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765566880000|2025-12-12 19:14:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765566890000|2025-12-12 19:14:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765566900000|2025-12-12 19:15:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765566930000|2025-12-12 19:15:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765566940000|2025-12-12 19:15:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765566960000|2025-12-12 19:16:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765566970000|2025-12-12 19:16:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567020000|2025-12-12 19:17:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567050000|2025-12-12 19:17:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1765567150000|2025-12-12 19:19:10|||||||||1
1765567160000|2025-12-12 19:19:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567180000|2025-12-12 19:19:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1765567270000|2025-12-12 19:21:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567280000|2025-12-12 19:21:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567290000|2025-12-12 19:21:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567300000|2025-12-12 19:21:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567320000|2025-12-12 19:22:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567460000|2025-12-12 19:24:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567470000|2025-12-12 19:24:30|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|3
1765567480000|2025-12-12 19:24:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765567500000|2025-12-12 19:25:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765567510000|2025-12-12 19:25:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567520000|2025-12-12 19:25:20|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1765567580000|2025-12-12 19:26:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567590000|2025-12-12 19:26:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567620000|2025-12-12 19:27:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567640000|2025-12-12 19:27:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567680000|2025-12-12 19:28:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765567690000|2025-12-12 19:28:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765567760000|2025-12-12 19:29:20|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1765567790000|2025-12-12 19:29:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765567800000|2025-12-12 19:30:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|10
1765567840000|2025-12-12 19:30:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1765567870000|2025-12-12 19:31:10|||||||||4
1765567880000|2025-12-12 19:31:20|||||||||1
1765568230000|2025-12-12 19:37:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765568240000|2025-12-12 19:37:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765568400000|2025-12-12 19:40:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1765568440000|2025-12-12 19:40:40|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|0
1765568450000|2025-12-12 19:40:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765568490000|2025-12-12 19:41:30|||||||||3
1765568560000|2025-12-12 19:42:40|||||||||2
1765568660000|2025-12-12 19:44:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765568680000|2025-12-12 19:44:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765568690000|2025-12-12 19:44:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765568720000|2025-12-12 19:45:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765568730000|2025-12-12 19:45:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765568760000|2025-12-12 19:46:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1765569010000|2025-12-12 19:50:10|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|0
1765569080000|2025-12-12 19:51:20|17.33|17.25|17.32|17.24|17.35|17.27|17.32|17.24|0
1765569150000|2025-12-12 19:52:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765569170000|2025-12-12 19:52:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765569180000|2025-12-12 19:53:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1765569220000|2025-12-12 19:53:40|||||||||4
1765569310000|2025-12-12 19:55:10|||||||||4
1765569470000|2025-12-12 19:57:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765569480000|2025-12-12 19:58:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765569510000|2025-12-12 19:58:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765569560000|2025-12-12 19:59:20|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1765569570000|2025-12-12 19:59:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1765569660000|2025-12-12 20:01:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765569670000|2025-12-12 20:01:10|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|0
1765569680000|2025-12-12 20:01:20|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1765569700000|2025-12-12 20:01:40|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1765569780000|2025-12-12 20:03:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765569790000|2025-12-12 20:03:10|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1765569830000|2025-12-12 20:03:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765569840000|2025-12-12 20:04:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765570670000|2025-12-12 20:17:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765570760000|2025-12-12 20:19:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765570790000|2025-12-12 20:19:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765570830000|2025-12-12 20:20:30|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|0
1765570840000|2025-12-12 20:20:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765570850000|2025-12-12 20:20:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765570860000|2025-12-12 20:21:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765570870000|2025-12-12 20:21:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765570880000|2025-12-12 20:21:20|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1765570930000|2025-12-12 20:22:10|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1765570940000|2025-12-12 20:22:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765570990000|2025-12-12 20:23:10|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1765571020000|2025-12-12 20:23:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765571060000|2025-12-12 20:24:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765571120000|2025-12-12 20:25:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765571130000|2025-12-12 20:25:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765571180000|2025-12-12 20:26:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765571200000|2025-12-12 20:26:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765571250000|2025-12-12 20:27:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|3
1765571270000|2025-12-12 20:27:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765571310000|2025-12-12 20:28:30|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1765571370000|2025-12-12 20:29:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765571380000|2025-12-12 20:29:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1765571390000|2025-12-12 20:29:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765571450000|2025-12-12 20:30:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765571470000|2025-12-12 20:31:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765571500000|2025-12-12 20:31:40|17.45|17.37|17.45|17.37|17.47|17.39|17.45|17.37|0
1765571510000|2025-12-12 20:31:50|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|3
1765571550000|2025-12-12 20:32:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|44
1765571560000|2025-12-12 20:32:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765571590000|2025-12-12 20:33:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765571610000|2025-12-12 20:33:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765571660000|2025-12-12 20:34:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765571670000|2025-12-12 20:34:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1765571710000|2025-12-12 20:35:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765571720000|2025-12-12 20:35:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765571730000|2025-12-12 20:35:30|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|0
1765571780000|2025-12-12 20:36:20|||||||||1
1765571810000|2025-12-12 20:36:50|||||||||1
1765571840000|2025-12-12 20:37:20|||||||||10
1765571870000|2025-12-12 20:37:50|||||||||10
1765571960000|2025-12-12 20:39:20|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|3
1765571970000|2025-12-12 20:39:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1765572000000|2025-12-12 20:40:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765572080000|2025-12-12 20:41:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765572090000|2025-12-12 20:41:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765572110000|2025-12-12 20:41:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765572120000|2025-12-12 20:42:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|25
1765572140000|2025-12-12 20:42:20|||||||||1
1765572210000|2025-12-12 20:43:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765572280000|2025-12-12 20:44:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765572300000|2025-12-12 20:45:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|19
1765572330000|2025-12-12 20:45:30|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|94
1765572370000|2025-12-12 20:46:10|||||||||12
1765572380000|2025-12-12 20:46:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|8
1765572390000|2025-12-12 20:46:30|17.35|17.27|17.35|17.27|17.35|17.27|17.32|17.24|14
1765572400000|2025-12-12 20:46:40|||||||||1
1765572410000|2025-12-12 20:46:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|2
1765572560000|2025-12-12 20:49:20|||||||||2
1765572570000|2025-12-12 20:49:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|12
1765572590000|2025-12-12 20:49:50|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1765572600000|2025-12-12 20:50:00|17.32|17.24|17.35|17.27|17.38|17.3|17.32|17.24|157
1765572620000|2025-12-12 20:50:20|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|4
1765572640000|2025-12-12 20:50:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1765572650000|2025-12-12 20:50:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765572660000|2025-12-12 20:51:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765572680000|2025-12-12 20:51:20|17.4|17.32|17.41|17.33|17.41|17.33|17.38|17.3|26
1765572690000|2025-12-12 20:51:30|17.44|17.36|17.41|17.33|17.44|17.36|17.38|17.3|372
1765572700000|2025-12-12 20:51:40|||||||||67
1765572710000|2025-12-12 20:51:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1765572720000|2025-12-12 20:52:00|||||||||3
1765572730000|2025-12-12 20:52:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765572750000|2025-12-12 20:52:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765572760000|2025-12-12 20:52:40|||||||||1
1765572770000|2025-12-12 20:52:50|||||||||3
1765572850000|2025-12-12 20:54:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1765572870000|2025-12-12 20:54:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765572880000|2025-12-12 20:54:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765572900000|2025-12-12 20:55:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1765572910000|2025-12-12 20:55:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765572930000|2025-12-12 20:55:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765572950000|2025-12-12 20:55:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765572980000|2025-12-12 20:56:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1765572990000|2025-12-12 20:56:30|||||||||21
1765573050000|2025-12-12 20:57:30|||||||||5
1765573060000|2025-12-12 20:57:40|||||||||3
1765573080000|2025-12-12 20:58:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|5
1765573090000|2025-12-12 20:58:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765573100000|2025-12-12 20:58:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765573130000|2025-12-12 20:58:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1765573140000|2025-12-12 20:59:00|||||||||17
1765573150000|2025-12-12 20:59:10|||||||||86
1765573180000|2025-12-12 20:59:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|2
1765573190000|2025-12-12 20:59:50|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|9
1765573200000|2025-12-12 21:00:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765760360000|2025-12-15 00:59:20|17.51|17.21|17.56|17.26|17.56|17.26|17.35|17.05|2
1765760370000|2025-12-15 00:59:30|||||||||1
1765760410000|2025-12-15 01:00:10|17.33|17.25|17.49|17.19|17.49|17.25|17.33|17.19|10
1765760420000|2025-12-15 01:00:20|17.42|17.17|17.49|17.24|17.54|17.24|17.42|17.17|28
1765760430000|2025-12-15 01:00:30|17.54||17.54||17.54||17.54||0
1765760490000|2025-12-15 01:01:30|17.49||17.49||17.49||17.49||0
1765760500000|2025-12-15 01:01:40|17.54||17.54||17.54||17.54||0
1765761070000|2025-12-15 01:11:10|17.49||17.49||17.49||17.49||0
1765761090000|2025-12-15 01:11:30|17.54||17.54||17.54||17.54||0
1765761210000|2025-12-15 01:13:30||17.29||17.29||17.29||17.29|0
1765761240000|2025-12-15 01:14:00|||||||||1
1765761290000|2025-12-15 01:14:50|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1765761300000|2025-12-15 01:15:00|17.54|17.29|17.54|17.24|17.54|17.29|17.54|17.24|0
1765761350000|2025-12-15 01:15:50|17.49||17.49||17.49||17.49||0
1765761410000|2025-12-15 01:16:50|17.54||17.54||17.54||17.54||0
1765761610000|2025-12-15 01:20:10|17.49||17.49||17.49||17.49||0
1765761670000|2025-12-15 01:21:10|17.54||17.54||17.54||17.54||0
1765762300000|2025-12-15 01:31:40|17.49||17.49||17.49||17.49||0
1765762780000|2025-12-15 01:39:40|17.5|17.25|17.49|17.24|17.5|17.25|17.49|17.24|0
1765762790000|2025-12-15 01:39:50|17.51|17.26|17.5|17.25|17.51|17.26|17.5|17.25|0
1765762800000|2025-12-15 01:40:00|17.51|17.26|17.53|17.28|17.53|17.28|17.51|17.26|0
1765762810000|2025-12-15 01:40:10|17.52|17.27|17.54|17.29|17.55|17.47|17.51|17.27|10
1765762820000|2025-12-15 01:40:20|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1765762830000|2025-12-15 01:40:30|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|3
1765762850000|2025-12-15 01:40:50|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1765762870000|2025-12-15 01:41:10|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1765762980000|2025-12-15 01:43:00|17.6||17.6||17.6||17.6||0
1765763020000|2025-12-15 01:43:40|17.55||17.55||17.55||17.55||0
1765763050000|2025-12-15 01:44:10|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1765763060000|2025-12-15 01:44:20|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1765763290000|2025-12-15 01:48:10|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1765763400000|2025-12-15 01:50:00|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1765763440000|2025-12-15 01:50:40|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1765764590000|2025-12-15 02:09:50|17.55|17.3|17.6|17.3|17.6|17.3|17.55|17.3|0
1765765330000|2025-12-15 02:22:10|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1765770070000|2025-12-15 03:41:10|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|0
1765770440000|2025-12-15 03:47:20|17.56||17.56||17.56||17.56||0
1765770770000|2025-12-15 03:52:50|17.61||17.61||17.61||17.61||0
1765773380000|2025-12-15 04:36:20|17.56||17.56||17.56||17.56||0
1765773400000|2025-12-15 04:36:40|17.61|17.3|17.55|17.3|17.61|17.3|17.55|17.3|0
1765773430000|2025-12-15 04:37:10|17.6||17.6||17.6||17.6||0
1765773530000|2025-12-15 04:38:50|17.61|17.31|17.66|17.41|17.66|17.41|17.61|17.31|0
1765773540000|2025-12-15 04:39:00|17.62|17.54|17.97|17.67|17.97|17.67|17.62|17.54|1
1765773550000|2025-12-15 04:39:10|17.99|17.69|18.02|17.72|18.02|17.72|17.99|17.69|0
1765773570000|2025-12-15 04:39:30|18.04|17.74|17.63|17.33|18.04|17.74|17.63|17.33|1
1765773580000|2025-12-15 04:39:40|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|0
1765773600000|2025-12-15 04:40:00|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|0
1765774620000|2025-12-15 04:57:00|17.58|17.28|17.61|17.31|17.61|17.31|17.58|17.28|1
1765776640000|2025-12-15 05:30:40|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|4
1765776650000|2025-12-15 05:30:50|17.75|17.45|17.83|17.53|17.83|17.53|17.7|17.4|0
1765776660000|2025-12-15 05:31:00|17.92|17.62|17.83|17.53|17.92|17.62|17.83|17.53|1
1765776670000|2025-12-15 05:31:10|17.92|17.62|17.73|17.43|17.97|17.67|17.73|17.43|1
1765776680000|2025-12-15 05:31:20|17.83|17.53|17.73|17.43|17.83|17.53|17.73|17.43|0
1765776700000|2025-12-15 05:31:40|17.8|17.5|17.73|17.43|17.83|17.53|17.73|17.43|0
1765776710000|2025-12-15 05:31:50|17.75|17.45|17.75|17.45|17.75|17.45|17.73|17.43|0
1765776730000|2025-12-15 05:32:10|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1765777880000|2025-12-15 05:51:20|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|2
1765777890000|2025-12-15 05:51:30|17.92|17.62|17.92|17.62|17.92|17.62|17.78|17.53|10
1765777900000|2025-12-15 05:51:40|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|6
1765777910000|2025-12-15 05:51:50|17.75|17.5|17.78|17.53|17.78|17.53|17.75|17.5|4
1765778000000|2025-12-15 05:53:20|17.72|17.64|17.78|17.53|17.78|17.64|17.72|17.53|2
1765778010000|2025-12-15 05:53:30|17.72|17.64|17.78|17.53|17.78|17.64|17.72|17.53|19
1765778120000|2025-12-15 05:55:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765778150000|2025-12-15 05:55:50|||||||||2
1765778200000|2025-12-15 05:56:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765778230000|2025-12-15 05:57:10|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|19
1765778250000|2025-12-15 05:57:30|17.62|17.54|17.68|17.43|17.68|17.54|17.62|17.43|0
1765778280000|2025-12-15 05:58:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1765778310000|2025-12-15 05:58:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765779020000|2025-12-15 06:10:20|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1765779640000|2025-12-15 06:20:40|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765780390000|2025-12-15 06:33:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765780580000|2025-12-15 06:36:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765780770000|2025-12-15 06:39:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765781060000|2025-12-15 06:44:20|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765781220000|2025-12-15 06:47:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765781380000|2025-12-15 06:49:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765781450000|2025-12-15 06:50:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765781810000|2025-12-15 06:56:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765781920000|2025-12-15 06:58:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765782000000|2025-12-15 07:00:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765782250000|2025-12-15 07:04:10|||||||||2
1765782260000|2025-12-15 07:04:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765782310000|2025-12-15 07:05:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765782440000|2025-12-15 07:07:20|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|2
1765782780000|2025-12-15 07:13:00|||||||||1
1765782820000|2025-12-15 07:13:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765782890000|2025-12-15 07:14:50|||||||||3
1765782940000|2025-12-15 07:15:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765783170000|2025-12-15 07:19:30|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|8
1765783620000|2025-12-15 07:27:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765783880000|2025-12-15 07:31:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765783930000|2025-12-15 07:32:10|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|1
1765784240000|2025-12-15 07:37:20|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1765784350000|2025-12-15 07:39:10|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|9
1765784410000|2025-12-15 07:40:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1765784430000|2025-12-15 07:40:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765784530000|2025-12-15 07:42:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765784570000|2025-12-15 07:42:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765784700000|2025-12-15 07:45:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1765785590000|2025-12-15 07:59:50|||||||||18
1765785600000|2025-12-15 08:00:00|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|15
1765785610000|2025-12-15 08:00:10|||||||||53
1765785620000|2025-12-15 08:00:20|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|3
1765785630000|2025-12-15 08:00:30|||||||||1
1765785660000|2025-12-15 08:01:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|73
1765785690000|2025-12-15 08:01:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1765785720000|2025-12-15 08:02:00|||||||||1
1765785800000|2025-12-15 08:03:20|||||||||1
1765785850000|2025-12-15 08:04:10|||||||||4
1765785860000|2025-12-15 08:04:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1765785900000|2025-12-15 08:05:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765785910000|2025-12-15 08:05:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1765785920000|2025-12-15 08:05:20|||||||||150
1765785960000|2025-12-15 08:06:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1765785970000|2025-12-15 08:06:10|||||||||4
1765786000000|2025-12-15 08:06:40|||||||||40
1765786030000|2025-12-15 08:07:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|36
1765786040000|2025-12-15 08:07:20|||||||||1
1765786090000|2025-12-15 08:08:10|||||||||3
1765786120000|2025-12-15 08:08:40|||||||||2
1765786130000|2025-12-15 08:08:50|||||||||1
1765786150000|2025-12-15 08:09:10|||||||||1
1765786200000|2025-12-15 08:10:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|4
1765786210000|2025-12-15 08:10:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|49
1765786260000|2025-12-15 08:11:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1765786280000|2025-12-15 08:11:20|||||||||5
1765786310000|2025-12-15 08:11:50|||||||||1
1765786320000|2025-12-15 08:12:00|||||||||4
1765786350000|2025-12-15 08:12:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765786370000|2025-12-15 08:12:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765786440000|2025-12-15 08:14:00|||||||||1
1765786460000|2025-12-15 08:14:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|33
1765786470000|2025-12-15 08:14:30|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|2
1765786590000|2025-12-15 08:16:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1765786740000|2025-12-15 08:19:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1765786810000|2025-12-15 08:20:10|||||||||1
1765787060000|2025-12-15 08:24:20|||||||||1
1765787130000|2025-12-15 08:25:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|19
1765787140000|2025-12-15 08:25:40|||||||||28
1765787150000|2025-12-15 08:25:50|||||||||10
1765787160000|2025-12-15 08:26:00|||||||||3
1765787170000|2025-12-15 08:26:10|||||||||2
1765787270000|2025-12-15 08:27:50|||||||||1
1765787320000|2025-12-15 08:28:40|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|27
1765787400000|2025-12-15 08:30:00|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|0
1765787460000|2025-12-15 08:31:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|41
1765787470000|2025-12-15 08:31:10|||||||||4
1765787560000|2025-12-15 08:32:40|||||||||10
1765787600000|2025-12-15 08:33:20|||||||||1
1765787620000|2025-12-15 08:33:40|||||||||1
1765787910000|2025-12-15 08:38:30|||||||||1
1765787930000|2025-12-15 08:38:50|||||||||1
1765788030000|2025-12-15 08:40:30|||||||||76
1765788070000|2025-12-15 08:41:10|||||||||1
1765788090000|2025-12-15 08:41:30|||||||||3
1765788280000|2025-12-15 08:44:40|||||||||1
1765788350000|2025-12-15 08:45:50|||||||||1
1765788360000|2025-12-15 08:46:00|||||||||1
1765788560000|2025-12-15 08:49:20|||||||||1
1765788660000|2025-12-15 08:51:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|269
1765788670000|2025-12-15 08:51:10|||||||||8
1765788680000|2025-12-15 08:51:20|||||||||7
1765788720000|2025-12-15 08:52:00|||||||||1
1765788740000|2025-12-15 08:52:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765788780000|2025-12-15 08:53:00|||||||||1
1765788790000|2025-12-15 08:53:10|||||||||9
1765788800000|2025-12-15 08:53:20|||||||||1
1765788830000|2025-12-15 08:53:50|||||||||1
1765788960000|2025-12-15 08:56:00|||||||||1
1765789010000|2025-12-15 08:56:50|||||||||7
1765789030000|2025-12-15 08:57:10|||||||||8
1765789100000|2025-12-15 08:58:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|69
1765789160000|2025-12-15 08:59:20|||||||||1
1765789190000|2025-12-15 08:59:50|||||||||1
1765789210000|2025-12-15 09:00:10|||||||||3
1765789310000|2025-12-15 09:01:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1765789350000|2025-12-15 09:02:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765789460000|2025-12-15 09:04:20|||||||||1
1765789550000|2025-12-15 09:05:50|||||||||1
1765789570000|2025-12-15 09:06:10|||||||||2
1765789720000|2025-12-15 09:08:40|||||||||60
1765789740000|2025-12-15 09:09:00|||||||||54
1765789760000|2025-12-15 09:09:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|20
1765789770000|2025-12-15 09:09:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765789800000|2025-12-15 09:10:00|||||||||1
1765789810000|2025-12-15 09:10:10|||||||||1
1765789830000|2025-12-15 09:10:30|||||||||1
1765789850000|2025-12-15 09:10:50|||||||||1
1765789950000|2025-12-15 09:12:30|||||||||1
1765789960000|2025-12-15 09:12:40|||||||||206
1765789990000|2025-12-15 09:13:10|||||||||1
1765790000000|2025-12-15 09:13:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1765790010000|2025-12-15 09:13:30|17.48|17.4|17.48|17.4|17.48|17.4|17.46|17.38|0
1765790030000|2025-12-15 09:13:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|158
1765790110000|2025-12-15 09:15:10|||||||||1
1765790190000|2025-12-15 09:16:30|||||||||1
1765790210000|2025-12-15 09:16:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1765790220000|2025-12-15 09:17:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765790250000|2025-12-15 09:17:30|||||||||1
1765790270000|2025-12-15 09:17:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765790280000|2025-12-15 09:18:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765790310000|2025-12-15 09:18:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1765790410000|2025-12-15 09:20:10|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1765790470000|2025-12-15 09:21:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765790490000|2025-12-15 09:21:30|||||||||1
1765790510000|2025-12-15 09:21:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1765790520000|2025-12-15 09:22:00|||||||||1
1765790580000|2025-12-15 09:23:00|||||||||1
1765790620000|2025-12-15 09:23:40|||||||||1
1765790640000|2025-12-15 09:24:00|||||||||1
1765790660000|2025-12-15 09:24:20|||||||||2
1765790700000|2025-12-15 09:25:00|||||||||1
1765790840000|2025-12-15 09:27:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1765790910000|2025-12-15 09:28:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765790990000|2025-12-15 09:29:50|||||||||5
1765791040000|2025-12-15 09:30:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1765791100000|2025-12-15 09:31:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765791110000|2025-12-15 09:31:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765791190000|2025-12-15 09:33:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765791240000|2025-12-15 09:34:00|||||||||115
1765791250000|2025-12-15 09:34:10|||||||||2
1765791260000|2025-12-15 09:34:20|||||||||144
1765791330000|2025-12-15 09:35:30|||||||||138
1765791340000|2025-12-15 09:35:40|||||||||96
1765791380000|2025-12-15 09:36:20|||||||||1
1765791660000|2025-12-15 09:41:00|||||||||50
1765791670000|2025-12-15 09:41:10|||||||||32
1765791830000|2025-12-15 09:43:50|||||||||1
1765791880000|2025-12-15 09:44:40|||||||||1
1765791890000|2025-12-15 09:44:50|||||||||23
1765791930000|2025-12-15 09:45:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|68
1765791940000|2025-12-15 09:45:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765791950000|2025-12-15 09:45:50|||||||||1
1765791970000|2025-12-15 09:46:10|||||||||50
1765792030000|2025-12-15 09:47:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|13
1765792260000|2025-12-15 09:51:00|||||||||1
1765792300000|2025-12-15 09:51:40|||||||||103
1765792390000|2025-12-15 09:53:10|||||||||29
1765792420000|2025-12-15 09:53:40|||||||||3
1765792490000|2025-12-15 09:54:50|||||||||2
1765792530000|2025-12-15 09:55:30|||||||||1
1765792610000|2025-12-15 09:56:50|||||||||1
1765792670000|2025-12-15 09:57:50|||||||||5
1765792680000|2025-12-15 09:58:00|||||||||8
1765792690000|2025-12-15 09:58:10|||||||||1
1765792720000|2025-12-15 09:58:40|||||||||6
1765792820000|2025-12-15 10:00:20|||||||||1
1765792900000|2025-12-15 10:01:40|||||||||76
1765792920000|2025-12-15 10:02:00|||||||||71
1765792980000|2025-12-15 10:03:00|||||||||40
1765793030000|2025-12-15 10:03:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|56
1765793050000|2025-12-15 10:04:10|||||||||1
1765793070000|2025-12-15 10:04:30|||||||||18
1765793080000|2025-12-15 10:04:40|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|175
1765793110000|2025-12-15 10:05:10|||||||||32
1765793150000|2025-12-15 10:05:50|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|38
1765793160000|2025-12-15 10:06:00|||||||||15
1765793170000|2025-12-15 10:06:10|||||||||20
1765793310000|2025-12-15 10:08:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1765793350000|2025-12-15 10:09:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|8
1765793380000|2025-12-15 10:09:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765793420000|2025-12-15 10:10:20|||||||||36
1765793440000|2025-12-15 10:10:40|||||||||4
1765793480000|2025-12-15 10:11:20|||||||||20
1765793500000|2025-12-15 10:11:40|||||||||1
1765793560000|2025-12-15 10:12:40|||||||||58
1765793860000|2025-12-15 10:17:40|||||||||1
1765794030000|2025-12-15 10:20:30|||||||||1
1765794380000|2025-12-15 10:26:20|||||||||1
1765794700000|2025-12-15 10:31:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|77
1765794710000|2025-12-15 10:31:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765794800000|2025-12-15 10:33:20|||||||||2
1765794820000|2025-12-15 10:33:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|293
1765794840000|2025-12-15 10:34:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|34
1765794850000|2025-12-15 10:34:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765795080000|2025-12-15 10:38:00|||||||||25
1765795130000|2025-12-15 10:38:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|50
1765795210000|2025-12-15 10:40:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|100
1765795750000|2025-12-15 10:49:10|||||||||97
1765796010000|2025-12-15 10:53:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|297
1765796080000|2025-12-15 10:54:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765796310000|2025-12-15 10:58:30|||||||||35
1765796320000|2025-12-15 10:58:40|17.39|17.31|17.39|17.31|17.42|17.34|17.39|17.31|66
1765796340000|2025-12-15 10:59:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|14
1765796370000|2025-12-15 10:59:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1765796390000|2025-12-15 10:59:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765796430000|2025-12-15 11:00:30|||||||||2
1765796480000|2025-12-15 11:01:20|||||||||4
1765796580000|2025-12-15 11:03:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|21
1765796780000|2025-12-15 11:06:20|||||||||1
1765796810000|2025-12-15 11:06:50|||||||||1
1765796860000|2025-12-15 11:07:40|||||||||1
1765796940000|2025-12-15 11:09:00|||||||||22
1765796990000|2025-12-15 11:09:50|||||||||4
1765797380000|2025-12-15 11:16:20|||||||||2
1765797390000|2025-12-15 11:16:30|||||||||1
1765797400000|2025-12-15 11:16:40|||||||||228
1765797470000|2025-12-15 11:17:50|||||||||23
1765797500000|2025-12-15 11:18:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|9
1765797510000|2025-12-15 11:18:30|||||||||34
1765797520000|2025-12-15 11:18:40|17.32|17.24|17.35|17.27|17.35|17.27|17.32|17.24|13
1765797530000|2025-12-15 11:18:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|27
1765797540000|2025-12-15 11:19:00|||||||||19
1765797570000|2025-12-15 11:19:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|16
1765797580000|2025-12-15 11:19:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|11
1765797620000|2025-12-15 11:20:20|||||||||1
1765797630000|2025-12-15 11:20:30|||||||||141
1765797640000|2025-12-15 11:20:40|||||||||652
1765797650000|2025-12-15 11:20:50|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|234
1765797660000|2025-12-15 11:21:00|||||||||204
1765797680000|2025-12-15 11:21:20|||||||||68
1765797690000|2025-12-15 11:21:30|||||||||335
1765797720000|2025-12-15 11:22:00|||||||||9
1765797740000|2025-12-15 11:22:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|31
1765797750000|2025-12-15 11:22:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1765797770000|2025-12-15 11:22:50|||||||||2
1765797820000|2025-12-15 11:23:40|||||||||1
1765797850000|2025-12-15 11:24:10|||||||||1
1765797910000|2025-12-15 11:25:10|||||||||102
1765797920000|2025-12-15 11:25:20|||||||||1
1765797930000|2025-12-15 11:25:30|||||||||50
1765797940000|2025-12-15 11:25:40|||||||||35
1765797950000|2025-12-15 11:25:50|||||||||488
1765797960000|2025-12-15 11:26:00|||||||||225
1765797980000|2025-12-15 11:26:20|||||||||2
1765797990000|2025-12-15 11:26:30|||||||||38
1765798080000|2025-12-15 11:28:00|||||||||1247
1765798140000|2025-12-15 11:29:00|||||||||1
1765798190000|2025-12-15 11:29:50|||||||||1
1765798300000|2025-12-15 11:31:40|||||||||3
1765798310000|2025-12-15 11:31:50|||||||||6
1765798430000|2025-12-15 11:33:50|||||||||1
1765798550000|2025-12-15 11:35:50|||||||||1
1765798660000|2025-12-15 11:37:40|||||||||2
1765798720000|2025-12-15 11:38:40|||||||||2
1765798780000|2025-12-15 11:39:40|||||||||2
1765798840000|2025-12-15 11:40:40|||||||||2
1765798900000|2025-12-15 11:41:40|||||||||2
1765798960000|2025-12-15 11:42:40|||||||||2
1765799020000|2025-12-15 11:43:40|||||||||2
1765799080000|2025-12-15 11:44:40|||||||||2
1765799090000|2025-12-15 11:44:50|||||||||2
1765799150000|2025-12-15 11:45:50|||||||||2
1765799210000|2025-12-15 11:46:50|||||||||2
1765799270000|2025-12-15 11:47:50|||||||||2
1765799340000|2025-12-15 11:49:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|28
1765799350000|2025-12-15 11:49:10|||||||||1
1765799400000|2025-12-15 11:50:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765799500000|2025-12-15 11:51:40|||||||||11
1765799520000|2025-12-15 11:52:00|||||||||2
1765799540000|2025-12-15 11:52:20|||||||||2
1765799560000|2025-12-15 11:52:40|||||||||2
1765799590000|2025-12-15 11:53:10|||||||||2
1765799610000|2025-12-15 11:53:30|||||||||2
1765799620000|2025-12-15 11:53:40|||||||||133
1765799630000|2025-12-15 11:53:50|||||||||14
1765799640000|2025-12-15 11:54:00|||||||||2
1765799660000|2025-12-15 11:54:20|||||||||5
1765799670000|2025-12-15 11:54:30|||||||||5
1765799700000|2025-12-15 11:55:00|||||||||2
1765799710000|2025-12-15 11:55:10|||||||||1
1765799770000|2025-12-15 11:56:10|||||||||2
1765799790000|2025-12-15 11:56:30|||||||||2
1765799810000|2025-12-15 11:56:50|||||||||2
1765799830000|2025-12-15 11:57:10|||||||||2
1765799850000|2025-12-15 11:57:30|||||||||2
1765799870000|2025-12-15 11:57:50|||||||||2
1765799900000|2025-12-15 11:58:20|||||||||2
1765799920000|2025-12-15 11:58:40|||||||||8
1765799940000|2025-12-15 11:59:00|||||||||2
1765799950000|2025-12-15 11:59:10|||||||||7
1765799960000|2025-12-15 11:59:20|||||||||2
1765799980000|2025-12-15 11:59:40|||||||||2
1765800000000|2025-12-15 12:00:00|||||||||2
1765800020000|2025-12-15 12:00:20|||||||||2
1765800050000|2025-12-15 12:00:50|||||||||2
1765800070000|2025-12-15 12:01:10|||||||||2
1765800100000|2025-12-15 12:01:40|||||||||3
1765800130000|2025-12-15 12:02:10|||||||||3
1765800150000|2025-12-15 12:02:30|||||||||2
1765800180000|2025-12-15 12:03:00|||||||||2
1765800200000|2025-12-15 12:03:20|||||||||2
1765800230000|2025-12-15 12:03:50|||||||||3
1765800250000|2025-12-15 12:04:10|||||||||2
1765800280000|2025-12-15 12:04:40|||||||||2
1765800300000|2025-12-15 12:05:00|||||||||2
1765800320000|2025-12-15 12:05:20|||||||||2
1765800340000|2025-12-15 12:05:40|||||||||2
1765800360000|2025-12-15 12:06:00|||||||||2
1765800390000|2025-12-15 12:06:30|||||||||2
1765800410000|2025-12-15 12:06:50|||||||||2
1765800430000|2025-12-15 12:07:10|||||||||2
1765800450000|2025-12-15 12:07:30|||||||||2
1765800470000|2025-12-15 12:07:50|||||||||2
1765800500000|2025-12-15 12:08:20|||||||||2
1765800520000|2025-12-15 12:08:40|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|8
1765800540000|2025-12-15 12:09:00|||||||||2
1765800570000|2025-12-15 12:09:30|||||||||2
1765800590000|2025-12-15 12:09:50|||||||||2
1765800610000|2025-12-15 12:10:10|||||||||2
1765800620000|2025-12-15 12:10:20|||||||||2
1765800630000|2025-12-15 12:10:30|||||||||2
1765800660000|2025-12-15 12:11:00|||||||||3
1765800670000|2025-12-15 12:11:10|17.32|17.24|17.27|17.19|17.32|17.24|17.27|17.19|14
1765800690000|2025-12-15 12:11:30|||||||||2
1765800710000|2025-12-15 12:11:50|||||||||2
1765800730000|2025-12-15 12:12:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1765800740000|2025-12-15 12:12:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1765800750000|2025-12-15 12:12:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|7
1765800760000|2025-12-15 12:12:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|18
1765800780000|2025-12-15 12:13:00|||||||||9
1765800790000|2025-12-15 12:13:10|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|15
1765800800000|2025-12-15 12:13:20|||||||||14
1765800810000|2025-12-15 12:13:30|||||||||3
1765800840000|2025-12-15 12:14:00|||||||||3
1765800860000|2025-12-15 12:14:20|||||||||2
1765800880000|2025-12-15 12:14:40|||||||||2
1765800910000|2025-12-15 12:15:10|||||||||2
1765800930000|2025-12-15 12:15:30|||||||||2
1765800950000|2025-12-15 12:15:50|||||||||2
1765800980000|2025-12-15 12:16:20|||||||||2
1765801000000|2025-12-15 12:16:40|||||||||2
1765801020000|2025-12-15 12:17:00|||||||||2
1765801040000|2025-12-15 12:17:20|||||||||2
1765801060000|2025-12-15 12:17:40|||||||||2
1765801080000|2025-12-15 12:18:00|||||||||2
1765801110000|2025-12-15 12:18:30|||||||||2
1765801130000|2025-12-15 12:18:50|||||||||2
1765801160000|2025-12-15 12:19:20|||||||||2
1765801180000|2025-12-15 12:19:40|||||||||2
1765801200000|2025-12-15 12:20:00|||||||||2
1765801220000|2025-12-15 12:20:20|||||||||2
1765801240000|2025-12-15 12:20:40|||||||||2
1765801270000|2025-12-15 12:21:10|||||||||2
1765801290000|2025-12-15 12:21:30|||||||||2
1765801310000|2025-12-15 12:21:50|||||||||2
1765801330000|2025-12-15 12:22:10|||||||||2
1765801360000|2025-12-15 12:22:40|||||||||2
1765801380000|2025-12-15 12:23:00|||||||||2
1765801400000|2025-12-15 12:23:20|||||||||2
1765801420000|2025-12-15 12:23:40|||||||||2
1765801430000|2025-12-15 12:23:50|||||||||8
1765801500000|2025-12-15 12:25:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|51
1765801530000|2025-12-15 12:25:30|||||||||2
1765801560000|2025-12-15 12:26:00|||||||||2
1765801580000|2025-12-15 12:26:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765801590000|2025-12-15 12:26:30|||||||||2
1765801610000|2025-12-15 12:26:50|||||||||2
1765801630000|2025-12-15 12:27:10|||||||||2
1765801640000|2025-12-15 12:27:20|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|5
1765801650000|2025-12-15 12:27:30|||||||||3
1765801680000|2025-12-15 12:28:00|||||||||20
1765801700000|2025-12-15 12:28:20|||||||||2
1765801720000|2025-12-15 12:28:40|||||||||2
1765801740000|2025-12-15 12:29:00|||||||||2
1765801760000|2025-12-15 12:29:20|||||||||2
1765801780000|2025-12-15 12:29:40|||||||||2
1765801810000|2025-12-15 12:30:10|||||||||2
1765801830000|2025-12-15 12:30:30|||||||||2
1765801860000|2025-12-15 12:31:00|||||||||2
1765801880000|2025-12-15 12:31:20|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|56
1765801890000|2025-12-15 12:31:30|||||||||2
1765801910000|2025-12-15 12:31:50|||||||||4
1765801930000|2025-12-15 12:32:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|20
1765801940000|2025-12-15 12:32:20|||||||||1
1765801960000|2025-12-15 12:32:40|||||||||2
1765801980000|2025-12-15 12:33:00|||||||||2
1765802000000|2025-12-15 12:33:20|||||||||3
1765802010000|2025-12-15 12:33:30|||||||||3
1765802030000|2025-12-15 12:33:50|||||||||2
1765802050000|2025-12-15 12:34:10|||||||||2
1765802070000|2025-12-15 12:34:30|||||||||5
1765802090000|2025-12-15 12:34:50|||||||||3
1765802110000|2025-12-15 12:35:10|||||||||2
1765802140000|2025-12-15 12:35:40|||||||||2
1765802160000|2025-12-15 12:36:00|||||||||2
1765802170000|2025-12-15 12:36:10|||||||||1
1765802180000|2025-12-15 12:36:20|||||||||2
1765802190000|2025-12-15 12:36:30|||||||||2
1765802210000|2025-12-15 12:36:50|||||||||2
1765802230000|2025-12-15 12:37:10|||||||||5
1765802260000|2025-12-15 12:37:40|||||||||2
1765802280000|2025-12-15 12:38:00|||||||||2
1765802300000|2025-12-15 12:38:20|||||||||2
1765802320000|2025-12-15 12:38:40|||||||||1
1765802330000|2025-12-15 12:38:50|||||||||5
1765802350000|2025-12-15 12:39:10|||||||||2
1765802370000|2025-12-15 12:39:30|17.33|17.25|17.28|17.2|17.33|17.25|17.28|17.2|150
1765802380000|2025-12-15 12:39:40|||||||||21
1765802390000|2025-12-15 12:39:50|||||||||2
1765802410000|2025-12-15 12:40:10|||||||||3
1765802420000|2025-12-15 12:40:20|||||||||2
1765802430000|2025-12-15 12:40:30|||||||||1
1765802450000|2025-12-15 12:40:50|||||||||2
1765802470000|2025-12-15 12:41:10|||||||||2
1765802490000|2025-12-15 12:41:30|||||||||1
1765802500000|2025-12-15 12:41:40|||||||||2
1765802520000|2025-12-15 12:42:00|||||||||2
1765802540000|2025-12-15 12:42:20|||||||||2
1765802550000|2025-12-15 12:42:30|||||||||1
1765802570000|2025-12-15 12:42:50|||||||||3
1765802590000|2025-12-15 12:43:10|||||||||3
1765802610000|2025-12-15 12:43:30|||||||||2
1765802620000|2025-12-15 12:43:40|||||||||1
1765802630000|2025-12-15 12:43:50|||||||||2
1765802640000|2025-12-15 12:44:00|||||||||6
1765802660000|2025-12-15 12:44:20|||||||||2
1765802670000|2025-12-15 12:44:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|134
1765802680000|2025-12-15 12:44:40|||||||||2
1765802690000|2025-12-15 12:44:50|||||||||4
1765802700000|2025-12-15 12:45:00|||||||||6
1765802720000|2025-12-15 12:45:20|||||||||2
1765802730000|2025-12-15 12:45:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1765802740000|2025-12-15 12:45:40|||||||||2
1765802770000|2025-12-15 12:46:10|||||||||2
1765802790000|2025-12-15 12:46:30|||||||||2
1765802810000|2025-12-15 12:46:50|||||||||2
1765802840000|2025-12-15 12:47:20|||||||||2
1765802860000|2025-12-15 12:47:40|||||||||2
1765802880000|2025-12-15 12:48:00|||||||||2
1765802890000|2025-12-15 12:48:10|||||||||1
1765802900000|2025-12-15 12:48:20|||||||||2
1765802910000|2025-12-15 12:48:30|||||||||2
1765802930000|2025-12-15 12:48:50|||||||||2
1765802950000|2025-12-15 12:49:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|2
1765802960000|2025-12-15 12:49:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765802970000|2025-12-15 12:49:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|28
1765802990000|2025-12-15 12:49:50|||||||||2
1765803020000|2025-12-15 12:50:20|||||||||5
1765803050000|2025-12-15 12:50:50|||||||||2
1765803070000|2025-12-15 12:51:10|||||||||2
1765803090000|2025-12-15 12:51:30|||||||||2
1765803110000|2025-12-15 12:51:50|||||||||2
1765803140000|2025-12-15 12:52:20|||||||||2
1765803160000|2025-12-15 12:52:40|||||||||2
1765803180000|2025-12-15 12:53:00|||||||||2
1765803190000|2025-12-15 12:53:10|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|10
1765803200000|2025-12-15 12:53:20|||||||||2
1765803230000|2025-12-15 12:53:50|||||||||2
1765803250000|2025-12-15 12:54:10|||||||||2
1765803270000|2025-12-15 12:54:30|||||||||2
1765803300000|2025-12-15 12:55:00|||||||||2
1765803320000|2025-12-15 12:55:20|||||||||2
1765803350000|2025-12-15 12:55:50|||||||||2
1765803370000|2025-12-15 12:56:10|||||||||2
1765803390000|2025-12-15 12:56:30|||||||||2
1765803420000|2025-12-15 12:57:00|||||||||2
1765803440000|2025-12-15 12:57:20|||||||||2
1765803460000|2025-12-15 12:57:40|||||||||2
1765803480000|2025-12-15 12:58:00|||||||||14
1765803510000|2025-12-15 12:58:30|||||||||2
1765803530000|2025-12-15 12:58:50|||||||||2
1765803560000|2025-12-15 12:59:20|||||||||2
1765803580000|2025-12-15 12:59:40|||||||||2
1765803600000|2025-12-15 13:00:00|||||||||2
1765803620000|2025-12-15 13:00:20|||||||||2
1765803650000|2025-12-15 13:00:50|||||||||2
1765803670000|2025-12-15 13:01:10|||||||||3
1765803690000|2025-12-15 13:01:30|||||||||2
1765803700000|2025-12-15 13:01:40|||||||||2
1765803720000|2025-12-15 13:02:00|||||||||2
1765803740000|2025-12-15 13:02:20|||||||||2
1765803770000|2025-12-15 13:02:50|||||||||2
1765803790000|2025-12-15 13:03:10|||||||||2
1765803800000|2025-12-15 13:03:20|||||||||8
1765803890000|2025-12-15 13:04:50|||||||||7
1765803910000|2025-12-15 13:05:10|||||||||1
1765804000000|2025-12-15 13:06:40|||||||||2
1765804030000|2025-12-15 13:07:10|||||||||2
1765804050000|2025-12-15 13:07:30|||||||||2
1765804070000|2025-12-15 13:07:50|||||||||2
1765804100000|2025-12-15 13:08:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|92
1765804110000|2025-12-15 13:08:30|||||||||4
1765804120000|2025-12-15 13:08:40|||||||||5
1765804140000|2025-12-15 13:09:00|||||||||2
1765804170000|2025-12-15 13:09:30|||||||||2
1765804190000|2025-12-15 13:09:50|||||||||2
1765804220000|2025-12-15 13:10:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|29
1765804240000|2025-12-15 13:10:40|||||||||2
1765804270000|2025-12-15 13:11:10|||||||||2
1765804300000|2025-12-15 13:11:40|||||||||2
1765804320000|2025-12-15 13:12:00|||||||||2
1765804340000|2025-12-15 13:12:20|||||||||2
1765804370000|2025-12-15 13:12:50|||||||||2
1765804390000|2025-12-15 13:13:10|||||||||2
1765804420000|2025-12-15 13:13:40|||||||||2
1765804430000|2025-12-15 13:13:50|||||||||10
1765804440000|2025-12-15 13:14:00|||||||||2
1765804460000|2025-12-15 13:14:20|||||||||2
1765804490000|2025-12-15 13:14:50|||||||||2
1765804500000|2025-12-15 13:15:00|||||||||1
1765804510000|2025-12-15 13:15:10|||||||||2
1765804530000|2025-12-15 13:15:30|||||||||1
1765804540000|2025-12-15 13:15:40|||||||||2
1765804560000|2025-12-15 13:16:00|||||||||2
1765804590000|2025-12-15 13:16:30|||||||||2
1765804610000|2025-12-15 13:16:50|||||||||5
1765804630000|2025-12-15 13:17:10|||||||||2
1765804660000|2025-12-15 13:17:40|||||||||2
1765804680000|2025-12-15 13:18:00|||||||||2
1765804700000|2025-12-15 13:18:20|||||||||2
1765804720000|2025-12-15 13:18:40|||||||||2
1765804730000|2025-12-15 13:18:50|||||||||2
1765804760000|2025-12-15 13:19:20|||||||||2
1765804780000|2025-12-15 13:19:40|||||||||2
1765804810000|2025-12-15 13:20:10|||||||||2
1765804840000|2025-12-15 13:20:40|||||||||2
1765804880000|2025-12-15 13:21:20|||||||||3
1765804900000|2025-12-15 13:21:40|||||||||6
1765804930000|2025-12-15 13:22:10|||||||||2
1765804940000|2025-12-15 13:22:20|||||||||1
1765804950000|2025-12-15 13:22:30|||||||||20
1765804980000|2025-12-15 13:23:00|17.3|17.22|17.33|17.25|17.33|17.25|17.3|17.22|65
1765805000000|2025-12-15 13:23:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1765805010000|2025-12-15 13:23:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765805100000|2025-12-15 13:25:00|||||||||1
1765805220000|2025-12-15 13:27:00|||||||||2
1765805250000|2025-12-15 13:27:30|||||||||2
1765805270000|2025-12-15 13:27:50|||||||||2
1765805290000|2025-12-15 13:28:10|||||||||2
1765805330000|2025-12-15 13:28:50|||||||||3
1765805340000|2025-12-15 13:29:00|||||||||2
1765805360000|2025-12-15 13:29:20|||||||||7
1765805390000|2025-12-15 13:29:50|||||||||6
1765805420000|2025-12-15 13:30:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|70
1765805430000|2025-12-15 13:30:30|||||||||5
1765805460000|2025-12-15 13:31:00|||||||||6
1765805500000|2025-12-15 13:31:40|||||||||5
1765805530000|2025-12-15 13:32:10|||||||||24
1765805540000|2025-12-15 13:32:20|||||||||6
1765805580000|2025-12-15 13:33:00|||||||||5
1765805610000|2025-12-15 13:33:30|||||||||1
1765805620000|2025-12-15 13:33:40|||||||||12
1765805670000|2025-12-15 13:34:30|||||||||25
1765805680000|2025-12-15 13:34:40|||||||||7
1765805700000|2025-12-15 13:35:00|||||||||5
1765805730000|2025-12-15 13:35:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|116
1765805740000|2025-12-15 13:35:40|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|60
1765805760000|2025-12-15 13:36:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765805790000|2025-12-15 13:36:30|||||||||1
1765805800000|2025-12-15 13:36:40|||||||||1
1765805810000|2025-12-15 13:36:50|||||||||3
1765805820000|2025-12-15 13:37:00|||||||||1
1765805830000|2025-12-15 13:37:10|||||||||2
1765805840000|2025-12-15 13:37:20|||||||||1
1765805850000|2025-12-15 13:37:30|||||||||2
1765805860000|2025-12-15 13:37:40|||||||||11
1765805870000|2025-12-15 13:37:50|||||||||2
1765805880000|2025-12-15 13:38:00|||||||||2
1765805890000|2025-12-15 13:38:10|||||||||1
1765805900000|2025-12-15 13:38:20|||||||||1
1765805910000|2025-12-15 13:38:30|||||||||7
1765805920000|2025-12-15 13:38:40|||||||||3
1765805930000|2025-12-15 13:38:50|||||||||2
1765805940000|2025-12-15 13:39:00|||||||||1
1765805950000|2025-12-15 13:39:10|||||||||1
1765805960000|2025-12-15 13:39:20|||||||||2
1765805970000|2025-12-15 13:39:30|||||||||8
1765806020000|2025-12-15 13:40:20|||||||||14
1765806030000|2025-12-15 13:40:30|||||||||33
1765806040000|2025-12-15 13:40:40|||||||||8
1765806050000|2025-12-15 13:40:50|||||||||1
1765806060000|2025-12-15 13:41:00|||||||||2
1765806070000|2025-12-15 13:41:10|||||||||1
1765806080000|2025-12-15 13:41:20|||||||||21
1765806090000|2025-12-15 13:41:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|489
1765806130000|2025-12-15 13:42:10|||||||||9
1765806150000|2025-12-15 13:42:30|||||||||1
1765806160000|2025-12-15 13:42:40|||||||||11
1765806170000|2025-12-15 13:42:50|||||||||2
1765806180000|2025-12-15 13:43:00|||||||||1
1765806190000|2025-12-15 13:43:10|||||||||12
1765806200000|2025-12-15 13:43:20|||||||||2
1765806210000|2025-12-15 13:43:30|||||||||2
1765806220000|2025-12-15 13:43:40|||||||||1
1765806230000|2025-12-15 13:43:50|||||||||1
1765806240000|2025-12-15 13:44:00|||||||||11
1765806250000|2025-12-15 13:44:10|||||||||1
1765806260000|2025-12-15 13:44:20|||||||||2
1765806270000|2025-12-15 13:44:30|||||||||1
1765806280000|2025-12-15 13:44:40|||||||||3
1765806290000|2025-12-15 13:44:50|||||||||3
1765806300000|2025-12-15 13:45:00|||||||||10
1765806350000|2025-12-15 13:45:50|||||||||9
1765806380000|2025-12-15 13:46:20|||||||||10
1765806400000|2025-12-15 13:46:40|||||||||9
1765806420000|2025-12-15 13:47:00|||||||||10
1765806440000|2025-12-15 13:47:20|||||||||10
1765806450000|2025-12-15 13:47:30|||||||||160
1765806460000|2025-12-15 13:47:40|||||||||9
1765806480000|2025-12-15 13:48:00|||||||||10
1765806500000|2025-12-15 13:48:20|||||||||9
1765806510000|2025-12-15 13:48:30|||||||||10
1765806530000|2025-12-15 13:48:50|||||||||9
1765806560000|2025-12-15 13:49:20|||||||||10
1765806590000|2025-12-15 13:49:50|||||||||9
1765806600000|2025-12-15 13:50:00|||||||||1
1765806630000|2025-12-15 13:50:30|||||||||4
1765807010000|2025-12-15 13:56:50|||||||||1
1765807020000|2025-12-15 13:57:00|||||||||3
1765807050000|2025-12-15 13:57:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|208
1765807090000|2025-12-15 13:58:10|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|20
1765807100000|2025-12-15 13:58:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765807130000|2025-12-15 13:58:50|||||||||1
1765807150000|2025-12-15 13:59:10|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|8
1765807200000|2025-12-15 14:00:00|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|2
1765807230000|2025-12-15 14:00:30|||||||||4
1765807260000|2025-12-15 14:01:00|||||||||11
1765807280000|2025-12-15 14:01:20|||||||||1
1765807290000|2025-12-15 14:01:30|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|11
1765807320000|2025-12-15 14:02:00|||||||||10
1765807330000|2025-12-15 14:02:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|3
1765807350000|2025-12-15 14:02:30|||||||||11
1765807370000|2025-12-15 14:02:50|||||||||12
1765807380000|2025-12-15 14:03:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765807390000|2025-12-15 14:03:10|||||||||23
1765807420000|2025-12-15 14:03:40|||||||||3
1765807480000|2025-12-15 14:04:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|2
1765807510000|2025-12-15 14:05:10|||||||||11
1765807520000|2025-12-15 14:05:20|||||||||29
1765807590000|2025-12-15 14:06:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765807610000|2025-12-15 14:06:50|||||||||1
1765807680000|2025-12-15 14:08:00|||||||||1
1765807700000|2025-12-15 14:08:20|||||||||1
1765807710000|2025-12-15 14:08:30|||||||||3
1765807730000|2025-12-15 14:08:50|||||||||1
1765807750000|2025-12-15 14:09:10|||||||||2
1765807760000|2025-12-15 14:09:20|||||||||1
1765807770000|2025-12-15 14:09:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|20
1765807780000|2025-12-15 14:09:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1765807790000|2025-12-15 14:09:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|10
1765807800000|2025-12-15 14:10:00|||||||||4
1765807810000|2025-12-15 14:10:10|||||||||4
1765807820000|2025-12-15 14:10:20|||||||||121
1765807830000|2025-12-15 14:10:30|||||||||27
1765807840000|2025-12-15 14:10:40|||||||||2
1765807850000|2025-12-15 14:10:50|||||||||2
1765807860000|2025-12-15 14:11:00|||||||||8
1765807870000|2025-12-15 14:11:10|||||||||4
1765807890000|2025-12-15 14:11:30|||||||||4
1765807900000|2025-12-15 14:11:40|||||||||9
1765807920000|2025-12-15 14:12:00|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|6
1765807940000|2025-12-15 14:12:20|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|10
1765807980000|2025-12-15 14:13:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1765807990000|2025-12-15 14:13:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765808030000|2025-12-15 14:13:50|||||||||1
1765808120000|2025-12-15 14:15:20|||||||||18
1765808130000|2025-12-15 14:15:30|||||||||104
1765808140000|2025-12-15 14:15:40|||||||||16
1765808150000|2025-12-15 14:15:50|||||||||1
1765808210000|2025-12-15 14:16:50|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|8
1765808280000|2025-12-15 14:18:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|5
1765808320000|2025-12-15 14:18:40|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|52
1765808330000|2025-12-15 14:18:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765808400000|2025-12-15 14:20:00|||||||||2
1765808460000|2025-12-15 14:21:00|||||||||1
1765808510000|2025-12-15 14:21:50|||||||||4
1765808610000|2025-12-15 14:23:30|||||||||1
1765808630000|2025-12-15 14:23:50|||||||||1
1765808640000|2025-12-15 14:24:00|||||||||1
1765808650000|2025-12-15 14:24:10|||||||||4
1765808680000|2025-12-15 14:24:40|||||||||1
1765808690000|2025-12-15 14:24:50|||||||||6
1765808700000|2025-12-15 14:25:00|||||||||7
1765808750000|2025-12-15 14:25:50|||||||||3
1765808760000|2025-12-15 14:26:00|||||||||4
1765808810000|2025-12-15 14:26:50|||||||||5
1765808840000|2025-12-15 14:27:20|||||||||1
1765808850000|2025-12-15 14:27:30|||||||||2
1765808940000|2025-12-15 14:29:00|||||||||2
1765809090000|2025-12-15 14:31:30|||||||||7
1765809100000|2025-12-15 14:31:40|||||||||3
1765809110000|2025-12-15 14:31:50|||||||||8
1765809120000|2025-12-15 14:32:00|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|26
1765809130000|2025-12-15 14:32:10|||||||||41
1765809190000|2025-12-15 14:33:10|||||||||20
1765809200000|2025-12-15 14:33:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|6
1765809220000|2025-12-15 14:33:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765809230000|2025-12-15 14:33:50|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|31
1765809300000|2025-12-15 14:35:00|||||||||1
1765809310000|2025-12-15 14:35:10|||||||||11
1765809370000|2025-12-15 14:36:10|||||||||10
1765809380000|2025-12-15 14:36:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|70
1765809400000|2025-12-15 14:36:40|||||||||1
1765809410000|2025-12-15 14:36:50|||||||||42
1765809450000|2025-12-15 14:37:30|||||||||10
1765809460000|2025-12-15 14:37:40|||||||||11
1765809510000|2025-12-15 14:38:30|||||||||107
1765809530000|2025-12-15 14:38:50|||||||||3
1765809540000|2025-12-15 14:39:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765809550000|2025-12-15 14:39:10|||||||||2
1765809590000|2025-12-15 14:39:50|||||||||20
1765809600000|2025-12-15 14:40:00|||||||||3
1765809610000|2025-12-15 14:40:10|||||||||11
1765809660000|2025-12-15 14:41:00|||||||||10
1765809700000|2025-12-15 14:41:40|||||||||18
1765809710000|2025-12-15 14:41:50|17.26|17.18|17.26|17.18|17.26|17.18|17.23|17.15|18
1765809720000|2025-12-15 14:42:00|17.28|17.2|17.28|17.2|17.28|17.2|17.26|17.18|0
1765809740000|2025-12-15 14:42:20|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|62
1765809770000|2025-12-15 14:42:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765809780000|2025-12-15 14:43:00|||||||||10
1765809790000|2025-12-15 14:43:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|841
1765809800000|2025-12-15 14:43:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765809810000|2025-12-15 14:43:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|10
1765809830000|2025-12-15 14:43:50|||||||||10
1765809840000|2025-12-15 14:44:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765809850000|2025-12-15 14:44:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|7
1765809930000|2025-12-15 14:45:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765810020000|2025-12-15 14:47:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|25
1765810040000|2025-12-15 14:47:20|17.26|17.18|17.23|17.15|17.28|17.2|17.23|17.15|57
1765810060000|2025-12-15 14:47:40|||||||||9
1765810080000|2025-12-15 14:48:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|26
1765810090000|2025-12-15 14:48:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1765810120000|2025-12-15 14:48:40|||||||||1
1765810150000|2025-12-15 14:49:10|||||||||75
1765810180000|2025-12-15 14:49:40|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|34
1765810210000|2025-12-15 14:50:10|||||||||12
1765810220000|2025-12-15 14:50:20|||||||||50
1765810250000|2025-12-15 14:50:50|||||||||4
1765810270000|2025-12-15 14:51:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|35
1765810280000|2025-12-15 14:51:20|||||||||9
1765810300000|2025-12-15 14:51:40|||||||||61
1765810310000|2025-12-15 14:51:50|||||||||12
1765810340000|2025-12-15 14:52:20|||||||||12
1765810370000|2025-12-15 14:52:50|||||||||5
1765810390000|2025-12-15 14:53:10|||||||||142
1765810440000|2025-12-15 14:54:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|393
1765810450000|2025-12-15 14:54:10|||||||||13
1765810460000|2025-12-15 14:54:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|54
1765810470000|2025-12-15 14:54:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|131
1765810500000|2025-12-15 14:55:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|27
1765810510000|2025-12-15 14:55:10|||||||||78
1765810520000|2025-12-15 14:55:20|||||||||4
1765810560000|2025-12-15 14:56:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|148
1765810680000|2025-12-15 14:58:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|16
1765810690000|2025-12-15 14:58:10|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|10
1765810700000|2025-12-15 14:58:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1765810790000|2025-12-15 14:59:50|||||||||175
1765810800000|2025-12-15 15:00:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|32
1765810840000|2025-12-15 15:00:40|||||||||53
1765810870000|2025-12-15 15:01:10|||||||||13
1765810880000|2025-12-15 15:01:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|17
1765810890000|2025-12-15 15:01:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765810900000|2025-12-15 15:01:40|||||||||148
1765810910000|2025-12-15 15:01:50|||||||||19
1765810920000|2025-12-15 15:02:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|42
1765810950000|2025-12-15 15:02:30|||||||||12
1765810970000|2025-12-15 15:02:50|||||||||13
1765810980000|2025-12-15 15:03:00|||||||||3
1765810990000|2025-12-15 15:03:10|||||||||12
1765811010000|2025-12-15 15:03:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|46
1765811030000|2025-12-15 15:03:50|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|49
1765811040000|2025-12-15 15:04:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|10
1765811060000|2025-12-15 15:04:20|||||||||12
1765811080000|2025-12-15 15:04:40|17.36|17.28|17.33|17.25|17.36|17.28|17.33|17.25|11
1765811090000|2025-12-15 15:04:50|||||||||1
1765811100000|2025-12-15 15:05:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|24
1765811110000|2025-12-15 15:05:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765811130000|2025-12-15 15:05:30|||||||||8
1765811140000|2025-12-15 15:05:40|||||||||31
1765811150000|2025-12-15 15:05:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1765811160000|2025-12-15 15:06:00|||||||||21
1765811170000|2025-12-15 15:06:10|||||||||2
1765811180000|2025-12-15 15:06:20|||||||||8
1765811190000|2025-12-15 15:06:30|||||||||2
1765811200000|2025-12-15 15:06:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|30
1765811220000|2025-12-15 15:07:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|12
1765811230000|2025-12-15 15:07:10|||||||||14
1765811240000|2025-12-15 15:07:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1765811260000|2025-12-15 15:07:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1765811270000|2025-12-15 15:07:50|||||||||12
1765811290000|2025-12-15 15:08:10|||||||||13
1765811300000|2025-12-15 15:08:20|||||||||21
1765811310000|2025-12-15 15:08:30|||||||||11
1765811320000|2025-12-15 15:08:40|||||||||7
1765811330000|2025-12-15 15:08:50|||||||||16
1765811340000|2025-12-15 15:09:00|||||||||79
1765811350000|2025-12-15 15:09:10|||||||||45
1765811380000|2025-12-15 15:09:40|||||||||73
1765811390000|2025-12-15 15:09:50|||||||||16
1765811400000|2025-12-15 15:10:00|||||||||23
1765811410000|2025-12-15 15:10:10|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|23
1765811470000|2025-12-15 15:11:10|||||||||20
1765811490000|2025-12-15 15:11:30|||||||||12
1765811510000|2025-12-15 15:11:50|||||||||13
1765811540000|2025-12-15 15:12:20|||||||||12
1765811560000|2025-12-15 15:12:40|||||||||12
1765811580000|2025-12-15 15:13:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|33
1765811600000|2025-12-15 15:13:20|||||||||1
1765811620000|2025-12-15 15:13:40|||||||||13
1765811630000|2025-12-15 15:13:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1765811640000|2025-12-15 15:14:00|||||||||1
1765811660000|2025-12-15 15:14:20|||||||||12
1765811670000|2025-12-15 15:14:30|||||||||1
1765811690000|2025-12-15 15:14:50|||||||||4
1765811700000|2025-12-15 15:15:00|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|241
1765811710000|2025-12-15 15:15:10|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|14
1765811730000|2025-12-15 15:15:30|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1765811740000|2025-12-15 15:15:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|6
1765811750000|2025-12-15 15:15:50|||||||||43
1765811790000|2025-12-15 15:16:30|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|24
1765811800000|2025-12-15 15:16:40|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|0
1765811810000|2025-12-15 15:16:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765811820000|2025-12-15 15:17:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|14
1765811850000|2025-12-15 15:17:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1765811860000|2025-12-15 15:17:40|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|19
1765811870000|2025-12-15 15:17:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765811880000|2025-12-15 15:18:00|17.44|17.36|17.44|17.36|17.44|17.36|17.43|17.35|8
1765811890000|2025-12-15 15:18:10|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1765811900000|2025-12-15 15:18:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|62
1765811910000|2025-12-15 15:18:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|30
1765811920000|2025-12-15 15:18:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|11
1765811950000|2025-12-15 15:19:10|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|10
1765811960000|2025-12-15 15:19:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1765811970000|2025-12-15 15:19:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|6
1765811980000|2025-12-15 15:19:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765811990000|2025-12-15 15:19:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1765812000000|2025-12-15 15:20:00|17.44|17.36|17.41|17.33|17.46|17.38|17.41|17.33|1
1765812010000|2025-12-15 15:20:10|17.38|17.3|17.38|17.3|17.41|17.33|17.38|17.3|102
1765812020000|2025-12-15 15:20:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1765812030000|2025-12-15 15:20:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|207
1765812050000|2025-12-15 15:20:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765812060000|2025-12-15 15:21:00|||||||||34
1765812120000|2025-12-15 15:22:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|12
1765812130000|2025-12-15 15:22:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|56
1765812160000|2025-12-15 15:22:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|6
1765812180000|2025-12-15 15:23:00|||||||||12
1765812200000|2025-12-15 15:23:20|17.49|17.41|17.44|17.36|17.49|17.41|17.44|17.36|15
1765812210000|2025-12-15 15:23:30|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1765812220000|2025-12-15 15:23:40|17.48|17.4|17.44|17.36|17.48|17.4|17.44|17.36|16
1765812230000|2025-12-15 15:23:50|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|1
1765812240000|2025-12-15 15:24:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765812250000|2025-12-15 15:24:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|53
1765812260000|2025-12-15 15:24:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|3
1765812280000|2025-12-15 15:24:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|10
1765812300000|2025-12-15 15:25:00|||||||||12
1765812310000|2025-12-15 15:25:10|||||||||28
1765812320000|2025-12-15 15:25:20|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|17
1765812390000|2025-12-15 15:26:30|||||||||13
1765812400000|2025-12-15 15:26:40|17.49|17.41|17.54|17.46|17.54|17.46|17.49|17.41|17
1765812410000|2025-12-15 15:26:50|||||||||13
1765812450000|2025-12-15 15:27:30|||||||||2
1765812470000|2025-12-15 15:27:50|17.51|17.43|17.49|17.41|17.54|17.46|17.49|17.41|19
1765812480000|2025-12-15 15:28:00|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|23
1765812540000|2025-12-15 15:29:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1765812550000|2025-12-15 15:29:10|||||||||20
1765812570000|2025-12-15 15:29:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|10
1765812580000|2025-12-15 15:29:40|||||||||4
1765812590000|2025-12-15 15:29:50|||||||||4
1765812600000|2025-12-15 15:30:00|17.56|17.48|17.54|17.46|17.59|17.51|17.54|17.46|62
1765812640000|2025-12-15 15:30:40|||||||||10
1765812650000|2025-12-15 15:30:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|44
1765812670000|2025-12-15 15:31:10|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|69
1765812680000|2025-12-15 15:31:20|||||||||20
1765812690000|2025-12-15 15:31:30|||||||||2
1765812710000|2025-12-15 15:31:50|||||||||1
1765812730000|2025-12-15 15:32:10|||||||||10
1765812740000|2025-12-15 15:32:20|||||||||16
1765812750000|2025-12-15 15:32:30|17.46|17.38|17.46|17.38|17.49|17.41|17.46|17.38|0
1765812760000|2025-12-15 15:32:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|5
1765812800000|2025-12-15 15:33:20|||||||||10
1765812810000|2025-12-15 15:33:30|||||||||1
1765812820000|2025-12-15 15:33:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|2
1765812840000|2025-12-15 15:34:00|||||||||1
1765812900000|2025-12-15 15:35:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|59
1765812920000|2025-12-15 15:35:20|||||||||10
1765812940000|2025-12-15 15:35:40|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|13
1765812950000|2025-12-15 15:35:50|||||||||2
1765812960000|2025-12-15 15:36:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765812970000|2025-12-15 15:36:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765812990000|2025-12-15 15:36:30|||||||||63
1765813000000|2025-12-15 15:36:40|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|5
1765813050000|2025-12-15 15:37:30|||||||||1
1765813060000|2025-12-15 15:37:40|17.51|17.43|17.54|17.46|17.54|17.46|17.49|17.41|100
1765813070000|2025-12-15 15:37:50|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1765813140000|2025-12-15 15:39:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|28
1765813150000|2025-12-15 15:39:10|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|1
1765813160000|2025-12-15 15:39:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765813190000|2025-12-15 15:39:50|17.54|17.46|17.54|17.46|17.54|17.46|17.51|17.43|28
1765813210000|2025-12-15 15:40:10|||||||||1
1765813220000|2025-12-15 15:40:20|||||||||79
1765813260000|2025-12-15 15:41:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|24
1765813270000|2025-12-15 15:41:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765813290000|2025-12-15 15:41:30|||||||||736
1765813330000|2025-12-15 15:42:10|||||||||1
1765813340000|2025-12-15 15:42:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|18
1765813360000|2025-12-15 15:42:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765813370000|2025-12-15 15:42:50|17.46|17.38|17.46|17.38|17.49|17.41|17.46|17.38|1
1765813380000|2025-12-15 15:43:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|5
1765813400000|2025-12-15 15:43:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765813420000|2025-12-15 15:43:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|18
1765813430000|2025-12-15 15:43:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1765813440000|2025-12-15 15:44:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765813450000|2025-12-15 15:44:10|||||||||10
1765813460000|2025-12-15 15:44:20|||||||||11
1765813480000|2025-12-15 15:44:40|||||||||11
1765813500000|2025-12-15 15:45:00|||||||||7
1765813570000|2025-12-15 15:46:10|||||||||5
1765813610000|2025-12-15 15:46:50|||||||||1
1765813650000|2025-12-15 15:47:30|||||||||2
1765813670000|2025-12-15 15:47:50|||||||||39
1765813710000|2025-12-15 15:48:30|||||||||1
1765813730000|2025-12-15 15:48:50|||||||||2
1765813760000|2025-12-15 15:49:20|||||||||1
1765813770000|2025-12-15 15:49:30|||||||||4
1765813780000|2025-12-15 15:49:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|60
1765813800000|2025-12-15 15:50:00|||||||||2
1765813810000|2025-12-15 15:50:10|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|9
1765813940000|2025-12-15 15:52:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1765813960000|2025-12-15 15:52:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765813980000|2025-12-15 15:53:00|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|151
1765814010000|2025-12-15 15:53:30|||||||||1
1765814030000|2025-12-15 15:53:50|||||||||3
1765814060000|2025-12-15 15:54:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|20
1765814090000|2025-12-15 15:54:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765814110000|2025-12-15 15:55:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|14
1765814130000|2025-12-15 15:55:30|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|3
1765814140000|2025-12-15 15:55:40|||||||||32
1765814160000|2025-12-15 15:56:00|||||||||2
1765814180000|2025-12-15 15:56:20|||||||||11
1765814190000|2025-12-15 15:56:30|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|18
1765814200000|2025-12-15 15:56:40|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1765814210000|2025-12-15 15:56:50|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1765814240000|2025-12-15 15:57:20|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|10
1765814260000|2025-12-15 15:57:40|||||||||2
1765814280000|2025-12-15 15:58:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1765814290000|2025-12-15 15:58:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765814300000|2025-12-15 15:58:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1765814310000|2025-12-15 15:58:30|||||||||2
1765814340000|2025-12-15 15:59:00|17.49|17.41|17.44|17.36|17.49|17.41|17.44|17.36|1
1765814350000|2025-12-15 15:59:10|||||||||11
1765814390000|2025-12-15 15:59:50|||||||||12
1765814400000|2025-12-15 16:00:00|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|9
1765814420000|2025-12-15 16:00:20|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765814430000|2025-12-15 16:00:30|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765814440000|2025-12-15 16:00:40|||||||||3
1765814460000|2025-12-15 16:01:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|29
1765814480000|2025-12-15 16:01:20|||||||||13
1765814490000|2025-12-15 16:01:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|71
1765814570000|2025-12-15 16:02:50|||||||||12
1765814600000|2025-12-15 16:03:20|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|1
1765814610000|2025-12-15 16:03:30|||||||||11
1765814640000|2025-12-15 16:04:00|17.46|17.38|17.46|17.38|17.49|17.41|17.46|17.38|21
1765814660000|2025-12-15 16:04:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765814670000|2025-12-15 16:04:30|||||||||12
1765814690000|2025-12-15 16:04:50|||||||||12
1765814700000|2025-12-15 16:05:00|||||||||23
1765814710000|2025-12-15 16:05:10|17.41|17.33|17.39|17.31|17.44|17.36|17.39|17.31|72
1765814720000|2025-12-15 16:05:20|||||||||11
1765814730000|2025-12-15 16:05:30|||||||||26
1765814740000|2025-12-15 16:05:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|20
1765814750000|2025-12-15 16:05:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|6
1765814770000|2025-12-15 16:06:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1765814800000|2025-12-15 16:06:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1765814810000|2025-12-15 16:06:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765814820000|2025-12-15 16:07:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765814830000|2025-12-15 16:07:10|||||||||9
1765814870000|2025-12-15 16:07:50|||||||||2
1765814880000|2025-12-15 16:08:00|||||||||4
1765814890000|2025-12-15 16:08:10|||||||||67
1765814900000|2025-12-15 16:08:20|||||||||1
1765814940000|2025-12-15 16:09:00|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|58
1765814950000|2025-12-15 16:09:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1765814970000|2025-12-15 16:09:30|||||||||13
1765814990000|2025-12-15 16:09:50|||||||||12
1765815000000|2025-12-15 16:10:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|144
1765815020000|2025-12-15 16:10:20|||||||||13
1765815030000|2025-12-15 16:10:30|||||||||14
1765815040000|2025-12-15 16:10:40|||||||||15
1765815050000|2025-12-15 16:10:50|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|22
1765815060000|2025-12-15 16:11:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|36
1765815070000|2025-12-15 16:11:10|17.34|17.26|17.36|17.28|17.39|17.31|17.34|17.26|23
1765815080000|2025-12-15 16:11:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1765815110000|2025-12-15 16:11:50|||||||||6
1765815120000|2025-12-15 16:12:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|15
1765815130000|2025-12-15 16:12:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|10
1765815140000|2025-12-15 16:12:20|||||||||1
1765815180000|2025-12-15 16:13:00|||||||||60
1765815190000|2025-12-15 16:13:10|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|38
1765815200000|2025-12-15 16:13:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765815210000|2025-12-15 16:13:30|17.41|17.33|17.44|17.36|17.44|17.36|17.39|17.31|17
1765815220000|2025-12-15 16:13:40|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765815250000|2025-12-15 16:14:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|3
1765815290000|2025-12-15 16:14:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|3
1765815300000|2025-12-15 16:15:00|17.41|17.33|17.41|17.33|17.44|17.36|17.41|17.33|0
1765815310000|2025-12-15 16:15:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765815330000|2025-12-15 16:15:30|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|0
1765815340000|2025-12-15 16:15:40|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|0
1765815350000|2025-12-15 16:15:50|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|269
1765815370000|2025-12-15 16:16:10|||||||||134
1765815380000|2025-12-15 16:16:20|||||||||24
1765815390000|2025-12-15 16:16:30|||||||||35
1765815410000|2025-12-15 16:16:50|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|24
1765815420000|2025-12-15 16:17:00|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|0
1765815430000|2025-12-15 16:17:10|||||||||16
1765815460000|2025-12-15 16:17:40|||||||||15
1765815480000|2025-12-15 16:18:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1765815490000|2025-12-15 16:18:10|||||||||8
1765815500000|2025-12-15 16:18:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765815520000|2025-12-15 16:18:40|||||||||3
1765815530000|2025-12-15 16:18:50|||||||||3
1765815540000|2025-12-15 16:19:00|||||||||1
1765815550000|2025-12-15 16:19:10|||||||||1
1765815590000|2025-12-15 16:19:50|||||||||20
1765815600000|2025-12-15 16:20:00|17.24|17.16|17.29|17.21|17.29|17.21|17.24|17.16|312
1765815610000|2025-12-15 16:20:10|||||||||111
1765815620000|2025-12-15 16:20:20|||||||||1
1765815630000|2025-12-15 16:20:30|||||||||1
1765815650000|2025-12-15 16:20:50|||||||||52
1765815660000|2025-12-15 16:21:00|||||||||20
1765815690000|2025-12-15 16:21:30|||||||||18
1765815710000|2025-12-15 16:21:50|||||||||1
1765815730000|2025-12-15 16:22:10|||||||||18
1765815750000|2025-12-15 16:22:30|||||||||1
1765815770000|2025-12-15 16:22:50|||||||||20
1765815800000|2025-12-15 16:23:20|||||||||19
1765815840000|2025-12-15 16:24:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|40
1765815850000|2025-12-15 16:24:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|15
1765815890000|2025-12-15 16:24:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1765815900000|2025-12-15 16:25:00|||||||||1
1765815910000|2025-12-15 16:25:10|||||||||18
1765815920000|2025-12-15 16:25:20|||||||||173
1765815940000|2025-12-15 16:25:40|||||||||166
1765815950000|2025-12-15 16:25:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|65
1765815960000|2025-12-15 16:26:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|53
1765815970000|2025-12-15 16:26:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|172
1765815980000|2025-12-15 16:26:20|||||||||13
1765815990000|2025-12-15 16:26:30|||||||||60
1765816000000|2025-12-15 16:26:40|||||||||4
1765816010000|2025-12-15 16:26:50|||||||||20
1765816020000|2025-12-15 16:27:00|||||||||184
1765816030000|2025-12-15 16:27:10|||||||||4
1765816040000|2025-12-15 16:27:20|||||||||234
1765816050000|2025-12-15 16:27:30|||||||||20
1765816060000|2025-12-15 16:27:40|||||||||60
1765816070000|2025-12-15 16:27:50|||||||||35
1765816080000|2025-12-15 16:28:00|||||||||21
1765816090000|2025-12-15 16:28:10|||||||||121
1765816100000|2025-12-15 16:28:20|||||||||2
1765816120000|2025-12-15 16:28:40|||||||||234
1765816130000|2025-12-15 16:28:50|||||||||5
1765816140000|2025-12-15 16:29:00|||||||||28
1765816150000|2025-12-15 16:29:10|||||||||26
1765816160000|2025-12-15 16:29:20|||||||||113
1765816170000|2025-12-15 16:29:30|||||||||22
1765816180000|2025-12-15 16:29:40|||||||||74
1765816190000|2025-12-15 16:29:50|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|660
1765816200000|2025-12-15 16:30:00|||||||||70
1765816210000|2025-12-15 16:30:10|||||||||6
1765816230000|2025-12-15 16:30:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|8
1765816240000|2025-12-15 16:30:40|||||||||19
1765816250000|2025-12-15 16:30:50|||||||||16
1765816270000|2025-12-15 16:31:10|||||||||1
1765816280000|2025-12-15 16:31:20|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1765816290000|2025-12-15 16:31:30|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1765816300000|2025-12-15 16:31:40|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1765816310000|2025-12-15 16:31:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765816320000|2025-12-15 16:32:00|||||||||9
1765816350000|2025-12-15 16:32:30|||||||||5
1765816360000|2025-12-15 16:32:40|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|394
1765816380000|2025-12-15 16:33:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|16
1765816390000|2025-12-15 16:33:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|24
1765816400000|2025-12-15 16:33:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765816410000|2025-12-15 16:33:30|||||||||21
1765816430000|2025-12-15 16:33:50|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|11
1765816440000|2025-12-15 16:34:00|||||||||9
1765816450000|2025-12-15 16:34:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765816460000|2025-12-15 16:34:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1765816490000|2025-12-15 16:34:50|17.39|17.31|17.39|17.31|17.39|17.31|17.36|17.28|0
1765816540000|2025-12-15 16:35:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|4
1765816550000|2025-12-15 16:35:50|17.39|17.31|17.39|17.31|17.39|17.31|17.36|17.28|35
1765816570000|2025-12-15 16:36:10|||||||||2
1765816580000|2025-12-15 16:36:20|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|5
1765816600000|2025-12-15 16:36:40|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765816620000|2025-12-15 16:37:00|||||||||1
1765816630000|2025-12-15 16:37:10|||||||||56
1765816680000|2025-12-15 16:38:00|||||||||3
1765816710000|2025-12-15 16:38:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|9
1765816720000|2025-12-15 16:38:40|17.49|17.41|17.44|17.36|17.49|17.41|17.44|17.36|1
1765816760000|2025-12-15 16:39:20|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765816770000|2025-12-15 16:39:30|17.41|17.33|17.39|17.31|17.44|17.36|17.39|17.31|3
1765816780000|2025-12-15 16:39:40|||||||||3
1765816790000|2025-12-15 16:39:50|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|4
1765816800000|2025-12-15 16:40:00|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|2
1765816830000|2025-12-15 16:40:30|17.41|17.33|17.44|17.36|17.44|17.36|17.39|17.31|1
1765816840000|2025-12-15 16:40:40|17.41|17.33|17.39|17.31|17.44|17.36|17.39|17.31|0
1765816860000|2025-12-15 16:41:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1765816880000|2025-12-15 16:41:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765816920000|2025-12-15 16:42:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|4
1765816930000|2025-12-15 16:42:10|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|0
1765816950000|2025-12-15 16:42:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765817040000|2025-12-15 16:44:00|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|11
1765817050000|2025-12-15 16:44:10|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765817060000|2025-12-15 16:44:20|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765817070000|2025-12-15 16:44:30|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765817150000|2025-12-15 16:45:50|||||||||4
1765817180000|2025-12-15 16:46:20|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|2
1765817190000|2025-12-15 16:46:30|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1765817220000|2025-12-15 16:47:00|17.46|17.38|17.46|17.38|17.49|17.41|17.46|17.38|0
1765817230000|2025-12-15 16:47:10|17.49|17.41|17.49|17.41|17.49|17.41|17.46|17.38|0
1765817260000|2025-12-15 16:47:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1765817280000|2025-12-15 16:48:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765817290000|2025-12-15 16:48:10|17.46|17.38|17.46|17.38|17.49|17.41|17.46|17.38|0
1765817310000|2025-12-15 16:48:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765817370000|2025-12-15 16:49:30|||||||||28
1765817460000|2025-12-15 16:51:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|27
1765817470000|2025-12-15 16:51:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765817520000|2025-12-15 16:52:00|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|14
1765817530000|2025-12-15 16:52:10|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765817540000|2025-12-15 16:52:20|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1765817550000|2025-12-15 16:52:30|||||||||2
1765817580000|2025-12-15 16:53:00|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|1
1765817590000|2025-12-15 16:53:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765817600000|2025-12-15 16:53:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765817610000|2025-12-15 16:53:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765817640000|2025-12-15 16:54:00|||||||||1
1765817660000|2025-12-15 16:54:20|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|1
1765817670000|2025-12-15 16:54:30|||||||||1
1765817680000|2025-12-15 16:54:40|||||||||18
1765817690000|2025-12-15 16:54:50|||||||||1
1765817720000|2025-12-15 16:55:20|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|0
1765817730000|2025-12-15 16:55:30|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|1
1765817740000|2025-12-15 16:55:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1765817750000|2025-12-15 16:55:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765817760000|2025-12-15 16:56:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|5
1765817780000|2025-12-15 16:56:20|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|0
1765817810000|2025-12-15 16:56:50|||||||||9
1765817820000|2025-12-15 16:57:00|||||||||1
1765817900000|2025-12-15 16:58:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|128
1765817910000|2025-12-15 16:58:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|17
1765817960000|2025-12-15 16:59:20|||||||||11
1765817990000|2025-12-15 16:59:50|||||||||12
1765818000000|2025-12-15 17:00:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818010000|2025-12-15 17:00:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818020000|2025-12-15 17:00:20|17.41|17.33|17.39|17.31|17.44|17.36|17.39|17.31|0
1765818080000|2025-12-15 17:01:20|||||||||10
1765818120000|2025-12-15 17:02:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|6
1765818130000|2025-12-15 17:02:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818140000|2025-12-15 17:02:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765818160000|2025-12-15 17:02:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818170000|2025-12-15 17:02:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818180000|2025-12-15 17:03:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818190000|2025-12-15 17:03:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818210000|2025-12-15 17:03:30|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1765818270000|2025-12-15 17:04:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1765818290000|2025-12-15 17:04:50|||||||||1
1765818340000|2025-12-15 17:05:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818350000|2025-12-15 17:05:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818370000|2025-12-15 17:06:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818420000|2025-12-15 17:07:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765818430000|2025-12-15 17:07:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1765818480000|2025-12-15 17:08:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818530000|2025-12-15 17:08:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818540000|2025-12-15 17:09:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818590000|2025-12-15 17:09:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818610000|2025-12-15 17:10:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818620000|2025-12-15 17:10:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818640000|2025-12-15 17:10:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765818650000|2025-12-15 17:10:50|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|6
1765818680000|2025-12-15 17:11:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1765818690000|2025-12-15 17:11:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818720000|2025-12-15 17:12:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818730000|2025-12-15 17:12:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818750000|2025-12-15 17:12:30|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|0
1765818760000|2025-12-15 17:12:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1765818780000|2025-12-15 17:13:00|17.39|17.31|17.41|17.33|17.44|17.36|17.39|17.31|0
1765818830000|2025-12-15 17:13:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765818840000|2025-12-15 17:14:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1765818850000|2025-12-15 17:14:10|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|0
1765818860000|2025-12-15 17:14:20|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|0
1765818950000|2025-12-15 17:15:50|||||||||16
1765818960000|2025-12-15 17:16:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1765818980000|2025-12-15 17:16:20|||||||||9
1765819000000|2025-12-15 17:16:40|17.44|17.36|17.49|17.41|17.49|17.41|17.44|17.36|29
1765819030000|2025-12-15 17:17:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1765819040000|2025-12-15 17:17:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765819050000|2025-12-15 17:17:30|17.46|17.38|17.44|17.36|17.49|17.41|17.44|17.36|0
1765819100000|2025-12-15 17:18:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1765819130000|2025-12-15 17:18:50|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1765819230000|2025-12-15 17:20:30|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1765819250000|2025-12-15 17:20:50|17.47|17.39|17.44|17.36|17.47|17.39|17.44|17.36|0
1765819260000|2025-12-15 17:21:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|5
1765819280000|2025-12-15 17:21:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765819300000|2025-12-15 17:21:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765819310000|2025-12-15 17:21:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1765819340000|2025-12-15 17:22:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765819360000|2025-12-15 17:22:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765819390000|2025-12-15 17:23:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765819400000|2025-12-15 17:23:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765819440000|2025-12-15 17:24:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1765819520000|2025-12-15 17:25:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765819540000|2025-12-15 17:25:40|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1765819550000|2025-12-15 17:25:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765819570000|2025-12-15 17:26:10|||||||||1
1765819720000|2025-12-15 17:28:40|||||||||1
1765819820000|2025-12-15 17:30:20|||||||||1
1765819900000|2025-12-15 17:31:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1765819920000|2025-12-15 17:32:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765819930000|2025-12-15 17:32:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765820150000|2025-12-15 17:35:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|22
1765820160000|2025-12-15 17:36:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1765820170000|2025-12-15 17:36:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765820260000|2025-12-15 17:37:40|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|6
1765820280000|2025-12-15 17:38:00|17.44|17.36|17.49|17.41|17.49|17.41|17.44|17.36|1
1765820290000|2025-12-15 17:38:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765820300000|2025-12-15 17:38:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765820370000|2025-12-15 17:39:30|||||||||90
1765820440000|2025-12-15 17:40:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1765820450000|2025-12-15 17:40:50|||||||||106
1765820470000|2025-12-15 17:41:10|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|2
1765820500000|2025-12-15 17:41:40|17.44|17.36|17.39|17.31|17.44|17.36|17.39|17.31|0
1765820520000|2025-12-15 17:42:00|||||||||1
1765820560000|2025-12-15 17:42:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|4
1765820620000|2025-12-15 17:43:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|5
1765820630000|2025-12-15 17:43:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765820640000|2025-12-15 17:44:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765820650000|2025-12-15 17:44:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765820660000|2025-12-15 17:44:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765820770000|2025-12-15 17:46:10|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|1
1765820830000|2025-12-15 17:47:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1765820850000|2025-12-15 17:47:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765820940000|2025-12-15 17:49:00|17.42|17.34|17.42|17.34|17.44|17.36|17.42|17.34|7
1765820950000|2025-12-15 17:49:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765820960000|2025-12-15 17:49:20|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|0
1765820970000|2025-12-15 17:49:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765820980000|2025-12-15 17:49:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765821010000|2025-12-15 17:50:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|6
1765821020000|2025-12-15 17:50:20|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1765821040000|2025-12-15 17:50:40|||||||||78
1765821070000|2025-12-15 17:51:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|14
1765821080000|2025-12-15 17:51:20|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1765821110000|2025-12-15 17:51:50|||||||||40
1765821160000|2025-12-15 17:52:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|7
1765821170000|2025-12-15 17:52:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765821200000|2025-12-15 17:53:20|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|0
1765821240000|2025-12-15 17:54:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765821300000|2025-12-15 17:55:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765821310000|2025-12-15 17:55:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765821320000|2025-12-15 17:55:20|||||||||14
1765821400000|2025-12-15 17:56:40|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1765821420000|2025-12-15 17:57:00|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1765821480000|2025-12-15 17:58:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1
1765821490000|2025-12-15 17:58:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1765821510000|2025-12-15 17:58:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765821520000|2025-12-15 17:58:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765821540000|2025-12-15 17:59:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765821550000|2025-12-15 17:59:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765821600000|2025-12-15 18:00:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765821610000|2025-12-15 18:00:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765821620000|2025-12-15 18:00:20|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1765821680000|2025-12-15 18:01:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1765821780000|2025-12-15 18:03:00|17.47|17.39|17.47|17.39|17.47|17.39|17.44|17.36|1
1765821790000|2025-12-15 18:03:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765821820000|2025-12-15 18:03:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|20
1765821890000|2025-12-15 18:04:50|||||||||1
1765821910000|2025-12-15 18:05:10|||||||||30
1765821960000|2025-12-15 18:06:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1765821970000|2025-12-15 18:06:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765822040000|2025-12-15 18:07:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1765822090000|2025-12-15 18:08:10|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1765822130000|2025-12-15 18:08:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765822280000|2025-12-15 18:11:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1765822360000|2025-12-15 18:12:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765822440000|2025-12-15 18:14:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1765822490000|2025-12-15 18:14:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765822500000|2025-12-15 18:15:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765822510000|2025-12-15 18:15:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765822540000|2025-12-15 18:15:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765822560000|2025-12-15 18:16:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1765822570000|2025-12-15 18:16:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765822610000|2025-12-15 18:16:50|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1765822630000|2025-12-15 18:17:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765822650000|2025-12-15 18:17:30|||||||||26
1765822680000|2025-12-15 18:18:00|||||||||2
1765822710000|2025-12-15 18:18:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765822730000|2025-12-15 18:18:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1765822740000|2025-12-15 18:19:00|||||||||1
1765822760000|2025-12-15 18:19:20|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|0
1765822800000|2025-12-15 18:20:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765822840000|2025-12-15 18:20:40|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|0
1765822850000|2025-12-15 18:20:50|17.39|17.31|17.39|17.31|17.42|17.34|17.39|17.31|0
1765822870000|2025-12-15 18:21:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765822880000|2025-12-15 18:21:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765822900000|2025-12-15 18:21:40|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|0
1765823020000|2025-12-15 18:23:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765823030000|2025-12-15 18:23:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1765823090000|2025-12-15 18:24:50|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1
1765823100000|2025-12-15 18:25:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|2
1765823110000|2025-12-15 18:25:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1765823200000|2025-12-15 18:26:40|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|3
1765823220000|2025-12-15 18:27:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765823270000|2025-12-15 18:27:50|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1765823290000|2025-12-15 18:28:10|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1765823300000|2025-12-15 18:28:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765823330000|2025-12-15 18:28:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765823360000|2025-12-15 18:29:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765823380000|2025-12-15 18:29:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765823450000|2025-12-15 18:30:50|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|1
1765823480000|2025-12-15 18:31:20|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1765823490000|2025-12-15 18:31:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765823500000|2025-12-15 18:31:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765823530000|2025-12-15 18:32:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765823550000|2025-12-15 18:32:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1765823560000|2025-12-15 18:32:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765823580000|2025-12-15 18:33:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1765823630000|2025-12-15 18:33:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1765823700000|2025-12-15 18:35:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|1
1765823710000|2025-12-15 18:35:10|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1765823750000|2025-12-15 18:35:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1765823770000|2025-12-15 18:36:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1765823780000|2025-12-15 18:36:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765824090000|2025-12-15 18:41:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1765824130000|2025-12-15 18:42:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765824160000|2025-12-15 18:42:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765824190000|2025-12-15 18:43:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765824420000|2025-12-15 18:47:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1765824480000|2025-12-15 18:48:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765824510000|2025-12-15 18:48:30|||||||||8
1765824520000|2025-12-15 18:48:40|||||||||1
1765824540000|2025-12-15 18:49:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1765824570000|2025-12-15 18:49:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1765824580000|2025-12-15 18:49:40|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1765824640000|2025-12-15 18:50:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1765824730000|2025-12-15 18:52:10|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1765824910000|2025-12-15 18:55:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1765824960000|2025-12-15 18:56:00|17.45|17.37|17.4|17.32|17.45|17.37|17.4|17.32|6
1765825050000|2025-12-15 18:57:30|||||||||40
1765825070000|2025-12-15 18:57:50|||||||||13
1765825270000|2025-12-15 19:01:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1765825310000|2025-12-15 19:01:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765825350000|2025-12-15 19:02:30|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|0
1765825450000|2025-12-15 19:04:10|||||||||1
1765825460000|2025-12-15 19:04:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|4
1765825470000|2025-12-15 19:04:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765825490000|2025-12-15 19:04:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765825500000|2025-12-15 19:05:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765825910000|2025-12-15 19:11:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826100000|2025-12-15 19:15:00|17.45|17.37|17.42|17.34|17.45|17.37|17.42|17.34|0
1765826120000|2025-12-15 19:15:20|17.45|17.37|17.45|17.37|17.45|17.37|17.42|17.34|0
1765826380000|2025-12-15 19:19:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826410000|2025-12-15 19:20:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|7
1765826440000|2025-12-15 19:20:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826470000|2025-12-15 19:21:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765826550000|2025-12-15 19:22:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826570000|2025-12-15 19:22:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|14
1765826580000|2025-12-15 19:23:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826610000|2025-12-15 19:23:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765826640000|2025-12-15 19:24:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826660000|2025-12-15 19:24:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765826670000|2025-12-15 19:24:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765826720000|2025-12-15 19:25:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765827210000|2025-12-15 19:33:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1765827220000|2025-12-15 19:33:40|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1765827270000|2025-12-15 19:34:30|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1765827300000|2025-12-15 19:35:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765827310000|2025-12-15 19:35:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765827340000|2025-12-15 19:35:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765827630000|2025-12-15 19:40:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1765827660000|2025-12-15 19:41:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765827700000|2025-12-15 19:41:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765827760000|2025-12-15 19:42:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765828190000|2025-12-15 19:49:50|||||||||10
1765828220000|2025-12-15 19:50:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1765828250000|2025-12-15 19:50:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765828370000|2025-12-15 19:52:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1765828380000|2025-12-15 19:53:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765828700000|2025-12-15 19:58:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|9
1765828760000|2025-12-15 19:59:20|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|0
1765828770000|2025-12-15 19:59:30|||||||||1
1765828820000|2025-12-15 20:00:20|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1765828830000|2025-12-15 20:00:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765828840000|2025-12-15 20:00:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765828960000|2025-12-15 20:02:40|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1765828980000|2025-12-15 20:03:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765828990000|2025-12-15 20:03:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1765829020000|2025-12-15 20:03:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765829060000|2025-12-15 20:04:20|||||||||1
1765829080000|2025-12-15 20:04:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1765829090000|2025-12-15 20:04:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765829100000|2025-12-15 20:05:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1765829120000|2025-12-15 20:05:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765829150000|2025-12-15 20:05:50|||||||||20
1765829190000|2025-12-15 20:06:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765829200000|2025-12-15 20:06:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765829230000|2025-12-15 20:07:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1765829250000|2025-12-15 20:07:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1765829330000|2025-12-15 20:08:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|51
1765829370000|2025-12-15 20:09:30|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|0
1765829380000|2025-12-15 20:09:40|||||||||1
1765829400000|2025-12-15 20:10:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765829430000|2025-12-15 20:10:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765829440000|2025-12-15 20:10:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1765829480000|2025-12-15 20:11:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765829540000|2025-12-15 20:12:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765829550000|2025-12-15 20:12:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765829560000|2025-12-15 20:12:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1765829570000|2025-12-15 20:12:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765829740000|2025-12-15 20:15:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1765829760000|2025-12-15 20:16:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765829780000|2025-12-15 20:16:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|6
1765829790000|2025-12-15 20:16:30|||||||||1
1765829800000|2025-12-15 20:16:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|5
1765829850000|2025-12-15 20:17:30|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1765829870000|2025-12-15 20:17:50|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1765829890000|2025-12-15 20:18:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1765829900000|2025-12-15 20:18:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765830120000|2025-12-15 20:22:00|||||||||9
1765830170000|2025-12-15 20:22:50|||||||||3
1765830260000|2025-12-15 20:24:20|||||||||1
1765830380000|2025-12-15 20:26:20|||||||||3
1765830390000|2025-12-15 20:26:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|6
1765830400000|2025-12-15 20:26:40|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765830410000|2025-12-15 20:26:50|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765830420000|2025-12-15 20:27:00|||||||||15
1765830440000|2025-12-15 20:27:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765830450000|2025-12-15 20:27:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765830640000|2025-12-15 20:30:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1765830660000|2025-12-15 20:31:00|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|0
1765830700000|2025-12-15 20:31:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765830770000|2025-12-15 20:32:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765830810000|2025-12-15 20:33:30|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|0
1765830920000|2025-12-15 20:35:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765830960000|2025-12-15 20:36:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765830970000|2025-12-15 20:36:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765831000000|2025-12-15 20:36:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765831030000|2025-12-15 20:37:10|||||||||20
1765831140000|2025-12-15 20:39:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765831180000|2025-12-15 20:39:40|||||||||10
1765831290000|2025-12-15 20:41:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1765831350000|2025-12-15 20:42:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1765831370000|2025-12-15 20:42:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765831380000|2025-12-15 20:43:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765831450000|2025-12-15 20:44:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765831460000|2025-12-15 20:44:20|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1765831610000|2025-12-15 20:46:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765831630000|2025-12-15 20:47:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1765831660000|2025-12-15 20:47:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765831700000|2025-12-15 20:48:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765831800000|2025-12-15 20:50:00|17.43|17.35|17.43|17.35|17.43|17.35|17.4|17.32|0
1765831810000|2025-12-15 20:50:10|17.4|17.32|17.4|17.32|17.43|17.35|17.4|17.32|0
1765831820000|2025-12-15 20:50:20|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|106
1765831840000|2025-12-15 20:50:40|||||||||9
1765831890000|2025-12-15 20:51:30|||||||||59
1765831900000|2025-12-15 20:51:40|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|2
1765831920000|2025-12-15 20:52:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|4
1765831940000|2025-12-15 20:52:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765831960000|2025-12-15 20:52:40|||||||||17
1765832070000|2025-12-15 20:54:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1765832080000|2025-12-15 20:54:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|8
1765832120000|2025-12-15 20:55:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765832200000|2025-12-15 20:56:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|3
1765832240000|2025-12-15 20:57:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1765832280000|2025-12-15 20:58:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1765832290000|2025-12-15 20:58:10|||||||||4
1765832300000|2025-12-15 20:58:20|||||||||14
1765832340000|2025-12-15 20:59:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|12
1765832360000|2025-12-15 20:59:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1765832390000|2025-12-15 20:59:50|||||||||2
1765844100000|2025-12-16 00:15:00|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1765844400000|2025-12-16 00:20:00|17.58|17.28|17.58|17.28|17.58|17.28|17.58|17.28|0
1765844490000|2025-12-16 00:21:30|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1765844900000|2025-12-16 00:28:20|17.48||17.48||17.48||17.48||0
1765844940000|2025-12-16 00:29:00||17.18||17.18||17.18||17.18|0
1765845250000|2025-12-16 00:34:10||17.23||17.23||17.23||17.23|0
1765846410000|2025-12-16 00:53:30|17.5|17.25|17.5|17.25|17.5|17.25|17.48|17.23|0
1765846450000|2025-12-16 00:54:10|17.48|17.23|17.48|17.23|17.48|17.23|17.48|17.23|0
1765846470000|2025-12-16 00:54:30|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1765846560000|2025-12-16 00:56:00|17.58|17.28|17.58|17.28|17.58|17.28|17.58|17.28|1
1765846690000|2025-12-16 00:58:10|17.53||17.58||17.58||17.53||0
1765846810000|2025-12-16 01:00:10|17.53||17.58||17.58||17.53||0
1765846900000|2025-12-16 01:01:40|17.53||17.58||17.58||17.53||0
1765846910000|2025-12-16 01:01:50|17.53||17.58||17.58||17.53||0
1765846920000|2025-12-16 01:02:00|17.53|17.23|17.53|17.23|17.58|17.23|17.53|17.23|0
1765846980000|2025-12-16 01:03:00|17.55|17.25|17.58|17.28|17.58|17.28|17.55|17.25|0
1765847140000|2025-12-16 01:05:40|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1765847620000|2025-12-16 01:13:40|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1765847640000|2025-12-16 01:14:00|17.58|17.28|17.58|17.28|17.58|17.28|17.58|17.28|0
1765847660000|2025-12-16 01:14:20|17.55|17.25|17.55|17.25|17.58|17.28|17.55|17.25|0
1765847670000|2025-12-16 01:14:30|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1765847680000|2025-12-16 01:14:40|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1765847700000|2025-12-16 01:15:00|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1765848400000|2025-12-16 01:26:40|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1765848410000|2025-12-16 01:26:50|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1765848480000|2025-12-16 01:28:00|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1765848510000|2025-12-16 01:28:30|17.53|17.23|17.55|17.25|17.55|17.25|17.53|17.23|0
1765848520000|2025-12-16 01:28:40|17.53|17.23|17.53|17.23|17.55|17.25|17.53|17.23|0
1765848560000|2025-12-16 01:29:20|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1765848570000|2025-12-16 01:29:30|17.53|17.23|17.55|17.25|17.55|17.25|17.53|17.23|0
1765848580000|2025-12-16 01:29:40|17.58|17.28|17.58|17.28|17.58|17.28|17.58|17.28|0
1765848600000|2025-12-16 01:30:00|17.55|17.25|17.58|17.28|17.58|17.28|17.55|17.25|0
1765848700000|2025-12-16 01:31:40|17.53|17.23|17.53|17.23|17.58|17.25|17.53|17.23|0
1765848830000|2025-12-16 01:33:50|17.55|17.25|17.58|17.28|17.58|17.28|17.55|17.25|0
1765848900000|2025-12-16 01:35:00||17.33||17.33||17.33||17.33|0
1765848940000|2025-12-16 01:35:40|17.6|17.35|17.6|17.35|17.6|17.35|17.58|17.33|0
1765848950000|2025-12-16 01:35:50|17.58|17.33|17.6|17.35|17.6|17.35|17.58|17.33|0
1765848990000|2025-12-16 01:36:30|17.54|17.46|17.6|17.35|17.6|17.46|17.54|17.35|0
1765849000000|2025-12-16 01:36:40|17.54|17.46|17.54|17.46|17.6|17.46|17.54|17.35|0
1765849070000|2025-12-16 01:37:50|17.6|17.35|17.6|17.35|17.6|17.46|17.54|17.35|0
1765849090000|2025-12-16 01:38:10|17.54|17.46|17.6|17.35|17.6|17.46|17.54|17.35|0
1765849100000|2025-12-16 01:38:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765849130000|2025-12-16 01:38:50|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|1
1765849170000|2025-12-16 01:39:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765849200000|2025-12-16 01:40:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1765849210000|2025-12-16 01:40:10|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1765849360000|2025-12-16 01:42:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765849370000|2025-12-16 01:42:50|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|1
1765849380000|2025-12-16 01:43:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765849390000|2025-12-16 01:43:10|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|0
1765849420000|2025-12-16 01:43:40|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|0
1765849440000|2025-12-16 01:44:00|17.59|17.51|17.59|17.51|17.62|17.54|17.59|17.51|0
1765849450000|2025-12-16 01:44:10|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1765849460000|2025-12-16 01:44:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765849490000|2025-12-16 01:44:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|2
1765849540000|2025-12-16 01:45:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1765849550000|2025-12-16 01:45:50|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|1
1765849590000|2025-12-16 01:46:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765849740000|2025-12-16 01:49:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1765849770000|2025-12-16 01:49:30|17.62|17.54|17.62|17.54|17.62|17.54|17.59|17.51|0
1765849780000|2025-12-16 01:49:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765849820000|2025-12-16 01:50:20|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1765849950000|2025-12-16 01:52:30|17.59|17.51|17.65|17.4|17.65|17.51|17.59|17.4|0
1765850010000|2025-12-16 01:53:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1765850030000|2025-12-16 01:53:50|17.65|17.4|17.65|17.4|17.65|17.4|17.63|17.38|0
1765850460000|2025-12-16 02:01:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765850500000|2025-12-16 02:01:40|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1765850780000|2025-12-16 02:06:20||17.33||17.33||17.33||17.33|0
1765850790000|2025-12-16 02:06:30||17.38||17.33||17.38||17.33|0
1765850900000|2025-12-16 02:08:20||17.38||17.33||17.38||17.33|0
1765850910000|2025-12-16 02:08:30||17.38||17.33||17.38||17.33|0
1765851770000|2025-12-16 02:22:50|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1765851780000|2025-12-16 02:23:00|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1765852030000|2025-12-16 02:27:10|17.58|17.3|17.6|17.3|17.6|17.3|17.58|17.3|0
1765852040000|2025-12-16 02:27:20|17.58|17.28|17.6|17.3|17.6|17.3|17.58|17.28|0
1765852260000|2025-12-16 02:31:00|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1765852570000|2025-12-16 02:36:10|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1765853440000|2025-12-16 02:50:40|||||||||1
1765854370000|2025-12-16 03:06:10|17.7|17.45|17.65|17.35|17.7|17.56|17.64|17.35|0
1765854390000|2025-12-16 03:06:30|17.68|17.43|17.7|17.45|17.7|17.45|17.68|17.43|0
1765854400000|2025-12-16 03:06:40|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765854640000|2025-12-16 03:10:40||17.43||17.43||17.43||17.43|0
1765854920000|2025-12-16 03:15:20||17.38||17.38||17.38||17.38|0
1765855630000|2025-12-16 03:27:10||17.43||17.43||17.43||17.43|0
1765856080000|2025-12-16 03:34:40|||||||||1
1765856210000|2025-12-16 03:36:50||17.38||17.38||17.38||17.38|0
1765856300000|2025-12-16 03:38:20||17.43||17.43||17.43||17.43|0
1765856600000|2025-12-16 03:43:20||17.38||17.38||17.38||17.38|0
1765856610000|2025-12-16 03:43:30||17.43||17.43||17.43||17.43|0
1765856680000|2025-12-16 03:44:40|17.71|17.46|17.68|17.43|17.71|17.46|17.68|17.43|0
1765856950000|2025-12-16 03:49:10||17.38||17.38||17.38||17.38|0
1765856970000|2025-12-16 03:49:30|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1765857430000|2025-12-16 03:57:10|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765858240000|2025-12-16 04:10:40|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1765858270000|2025-12-16 04:11:10|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765859100000|2025-12-16 04:25:00|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1765859310000|2025-12-16 04:28:30|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765859320000|2025-12-16 04:28:40|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1765859920000|2025-12-16 04:38:40|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1765859950000|2025-12-16 04:39:10|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1765860080000|2025-12-16 04:41:20|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1765862030000|2025-12-16 05:13:50||17.38||17.38||17.38||17.38|0
1765864480000|2025-12-16 05:54:40|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1765864500000|2025-12-16 05:55:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765864930000|2025-12-16 06:02:10|||||||||6
1765864950000|2025-12-16 06:02:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1765864960000|2025-12-16 06:02:40|||||||||1
1765864990000|2025-12-16 06:03:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1765865000000|2025-12-16 06:03:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765865010000|2025-12-16 06:03:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765865340000|2025-12-16 06:09:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1765865350000|2025-12-16 06:09:10|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|6
1765865360000|2025-12-16 06:09:20|||||||||3
1765865370000|2025-12-16 06:09:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765865380000|2025-12-16 06:09:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1765865390000|2025-12-16 06:09:50|||||||||3
1765865400000|2025-12-16 06:10:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|5
1765866090000|2025-12-16 06:21:30|17.71|17.46|17.65|17.57|17.71|17.57|17.65|17.46|0
1765866370000|2025-12-16 06:26:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765866390000|2025-12-16 06:26:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|5
1765866520000|2025-12-16 06:28:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|5
1765867470000|2025-12-16 06:44:30|||||||||2
1765867690000|2025-12-16 06:48:10|17.77|17.69|17.81|17.56|17.81|17.69|17.7|17.51|4
1765867710000|2025-12-16 06:48:30|17.75|17.67|17.81|17.56|17.81|17.67|17.75|17.56|0
1765867850000|2025-12-16 06:50:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1765867860000|2025-12-16 06:51:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1765867970000|2025-12-16 06:52:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1765868160000|2025-12-16 06:56:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1765868230000|2025-12-16 06:57:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765868260000|2025-12-16 06:57:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765868340000|2025-12-16 06:59:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1765868380000|2025-12-16 06:59:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|30
1765868400000|2025-12-16 07:00:00|||||||||6
1765868520000|2025-12-16 07:02:00|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|9
1765868590000|2025-12-16 07:03:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|14
1765868610000|2025-12-16 07:03:30|||||||||1
1765868660000|2025-12-16 07:04:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1765868670000|2025-12-16 07:04:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1765868730000|2025-12-16 07:05:30|||||||||13
1765868930000|2025-12-16 07:08:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|19
1765869090000|2025-12-16 07:11:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765869320000|2025-12-16 07:15:20|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|12
1765869340000|2025-12-16 07:15:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765869360000|2025-12-16 07:16:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|2
1765869490000|2025-12-16 07:18:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1765869530000|2025-12-16 07:18:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765869540000|2025-12-16 07:19:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765869550000|2025-12-16 07:19:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1765869560000|2025-12-16 07:19:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1765869590000|2025-12-16 07:19:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765869660000|2025-12-16 07:21:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1765869700000|2025-12-16 07:21:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765869860000|2025-12-16 07:24:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765869940000|2025-12-16 07:25:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765870200000|2025-12-16 07:30:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1765870210000|2025-12-16 07:30:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|13
1765870380000|2025-12-16 07:33:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765870440000|2025-12-16 07:34:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1765870610000|2025-12-16 07:36:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765870670000|2025-12-16 07:37:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765870700000|2025-12-16 07:38:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765870710000|2025-12-16 07:38:30|17.75|17.67|17.8|17.72|17.8|17.72|17.75|17.67|50
1765870770000|2025-12-16 07:39:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765870980000|2025-12-16 07:43:00|||||||||9
1765870990000|2025-12-16 07:43:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1765871050000|2025-12-16 07:44:10|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|10
1765871070000|2025-12-16 07:44:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|9
1765871100000|2025-12-16 07:45:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1765871160000|2025-12-16 07:46:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765871240000|2025-12-16 07:47:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1765871490000|2025-12-16 07:51:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765871520000|2025-12-16 07:52:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1765871570000|2025-12-16 07:52:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765871600000|2025-12-16 07:53:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1765871720000|2025-12-16 07:55:20|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|0
1765871730000|2025-12-16 07:55:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765871740000|2025-12-16 07:55:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1765871820000|2025-12-16 07:57:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|7
1765871830000|2025-12-16 07:57:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765871880000|2025-12-16 07:58:00|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1765872010000|2025-12-16 08:00:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|3
1765872050000|2025-12-16 08:00:50|||||||||1
1765872060000|2025-12-16 08:01:00|||||||||1
1765872120000|2025-12-16 08:02:00|||||||||2
1765872140000|2025-12-16 08:02:20|||||||||1
1765872170000|2025-12-16 08:02:50|||||||||1
1765872190000|2025-12-16 08:03:10|||||||||10
1765872220000|2025-12-16 08:03:40|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|30
1765872280000|2025-12-16 08:04:40|||||||||1
1765872330000|2025-12-16 08:05:30|||||||||2
1765872360000|2025-12-16 08:06:00|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|4
1765872370000|2025-12-16 08:06:10|||||||||15
1765872380000|2025-12-16 08:06:20|||||||||10
1765872390000|2025-12-16 08:06:30|||||||||1
1765872400000|2025-12-16 08:06:40|||||||||31
1765872430000|2025-12-16 08:07:10|||||||||1
1765872440000|2025-12-16 08:07:20|||||||||1
1765872450000|2025-12-16 08:07:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|127
1765872470000|2025-12-16 08:07:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765872490000|2025-12-16 08:08:10|||||||||1
1765872510000|2025-12-16 08:08:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|13
1765872540000|2025-12-16 08:09:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765872550000|2025-12-16 08:09:10|||||||||1
1765872600000|2025-12-16 08:10:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|76
1765872650000|2025-12-16 08:10:50|||||||||1
1765872660000|2025-12-16 08:11:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|59
1765872690000|2025-12-16 08:11:30|17.73|17.65|17.73|17.65|17.73|17.65|17.7|17.62|0
1765872710000|2025-12-16 08:11:50|||||||||1
1765872720000|2025-12-16 08:12:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|15
1765872730000|2025-12-16 08:12:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765872760000|2025-12-16 08:12:40|||||||||1
1765872790000|2025-12-16 08:13:10|||||||||4
1765872820000|2025-12-16 08:13:40|||||||||1
1765872840000|2025-12-16 08:14:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1765872850000|2025-12-16 08:14:10|||||||||1
1765872870000|2025-12-16 08:14:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|27
1765872900000|2025-12-16 08:15:00|||||||||34
1765872920000|2025-12-16 08:15:20|||||||||1
1765872940000|2025-12-16 08:15:40|||||||||2
1765872980000|2025-12-16 08:16:20|||||||||1
1765873030000|2025-12-16 08:17:10|||||||||1
1765873070000|2025-12-16 08:17:50|||||||||1
1765873080000|2025-12-16 08:18:00|||||||||1
1765873140000|2025-12-16 08:19:00|||||||||1
1765873160000|2025-12-16 08:19:20|||||||||1
1765873170000|2025-12-16 08:19:30|||||||||1
1765873190000|2025-12-16 08:19:50|||||||||1
1765873200000|2025-12-16 08:20:00|||||||||12
1765873210000|2025-12-16 08:20:10|||||||||1
1765873240000|2025-12-16 08:20:40|||||||||2
1765873260000|2025-12-16 08:21:00|||||||||1
1765873290000|2025-12-16 08:21:30|||||||||1
1765873300000|2025-12-16 08:21:40|||||||||3
1765873310000|2025-12-16 08:21:50|||||||||1
1765873350000|2025-12-16 08:22:30|||||||||2
1765873370000|2025-12-16 08:22:50|||||||||1
1765873410000|2025-12-16 08:23:30|||||||||6
1765873430000|2025-12-16 08:23:50|||||||||1
1765873450000|2025-12-16 08:24:10|||||||||16
1765873460000|2025-12-16 08:24:20|||||||||3
1765873480000|2025-12-16 08:24:40|||||||||2
1765873490000|2025-12-16 08:24:50|||||||||8
1765873500000|2025-12-16 08:25:00|||||||||3
1765873510000|2025-12-16 08:25:10|||||||||2
1765873540000|2025-12-16 08:25:40|||||||||1
1765873570000|2025-12-16 08:26:10|||||||||2
1765873600000|2025-12-16 08:26:40|||||||||1
1765873620000|2025-12-16 08:27:00|||||||||2
1765873630000|2025-12-16 08:27:10|||||||||2
1765873650000|2025-12-16 08:27:30|||||||||1
1765873670000|2025-12-16 08:27:50|||||||||2
1765873680000|2025-12-16 08:28:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1765873700000|2025-12-16 08:28:20|||||||||1
1765873710000|2025-12-16 08:28:30|||||||||2
1765873730000|2025-12-16 08:28:50|||||||||4
1765873750000|2025-12-16 08:29:10|||||||||2
1765873760000|2025-12-16 08:29:20|||||||||1
1765873770000|2025-12-16 08:29:30|||||||||11
1765873780000|2025-12-16 08:29:40|||||||||2
1765873790000|2025-12-16 08:29:50|||||||||2
1765873800000|2025-12-16 08:30:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|0
1765873810000|2025-12-16 08:30:10|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|2
1765873820000|2025-12-16 08:30:20|17.68|17.6|17.68|17.6|17.68|17.6|17.65|17.57|1
1765873840000|2025-12-16 08:30:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|44
1765873860000|2025-12-16 08:31:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765873890000|2025-12-16 08:31:30|||||||||1
1765873940000|2025-12-16 08:32:20|||||||||18
1765873960000|2025-12-16 08:32:40|||||||||21
1765874000000|2025-12-16 08:33:20|||||||||1
1765874050000|2025-12-16 08:34:10|||||||||1
1765874100000|2025-12-16 08:35:00|||||||||1
1765874150000|2025-12-16 08:35:50|||||||||1
1765874160000|2025-12-16 08:36:00|||||||||1
1765874190000|2025-12-16 08:36:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|65
1765874210000|2025-12-16 08:36:50|||||||||3
1765874220000|2025-12-16 08:37:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|76
1765874270000|2025-12-16 08:37:50|||||||||1
1765874310000|2025-12-16 08:38:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765874320000|2025-12-16 08:38:40|||||||||1
1765874330000|2025-12-16 08:38:50|||||||||103
1765874370000|2025-12-16 08:39:30|||||||||1
1765874390000|2025-12-16 08:39:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|14
1765874400000|2025-12-16 08:40:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765874430000|2025-12-16 08:40:30|||||||||1
1765874460000|2025-12-16 08:41:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|21
1765874470000|2025-12-16 08:41:10|||||||||1
1765874480000|2025-12-16 08:41:20|||||||||1
1765874510000|2025-12-16 08:41:50|||||||||2
1765874530000|2025-12-16 08:42:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|14
1765874590000|2025-12-16 08:43:10|||||||||1
1765874640000|2025-12-16 08:44:00|||||||||1
1765874690000|2025-12-16 08:44:50|||||||||2
1765874700000|2025-12-16 08:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1765874720000|2025-12-16 08:45:20|||||||||18
1765874730000|2025-12-16 08:45:30|||||||||4
1765874750000|2025-12-16 08:45:50|||||||||1
1765874760000|2025-12-16 08:46:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|6
1765874770000|2025-12-16 08:46:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765874780000|2025-12-16 08:46:20|||||||||3
1765874800000|2025-12-16 08:46:40|||||||||1
1765874810000|2025-12-16 08:46:50|||||||||4
1765874830000|2025-12-16 08:47:10|||||||||1
1765874840000|2025-12-16 08:47:20|||||||||2
1765874860000|2025-12-16 08:47:40|||||||||3
1765874890000|2025-12-16 08:48:10|||||||||2
1765874900000|2025-12-16 08:48:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|14
1765874910000|2025-12-16 08:48:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765874920000|2025-12-16 08:48:40|||||||||2
1765874940000|2025-12-16 08:49:00|||||||||2
1765874960000|2025-12-16 08:49:20|||||||||1
1765874970000|2025-12-16 08:49:30|||||||||2
1765875000000|2025-12-16 08:50:00|||||||||2
1765875020000|2025-12-16 08:50:20|||||||||3
1765875040000|2025-12-16 08:50:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|24
1765875050000|2025-12-16 08:50:50|||||||||2
1765875060000|2025-12-16 08:51:00|||||||||5
1765875070000|2025-12-16 08:51:10|||||||||3
1765875080000|2025-12-16 08:51:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1765875100000|2025-12-16 08:51:40|||||||||2
1765875120000|2025-12-16 08:52:00|||||||||1
1765875130000|2025-12-16 08:52:10|||||||||2
1765875160000|2025-12-16 08:52:40|||||||||2
1765875180000|2025-12-16 08:53:00|||||||||1
1765875190000|2025-12-16 08:53:10|||||||||2
1765875210000|2025-12-16 08:53:30|||||||||2
1765875230000|2025-12-16 08:53:50|||||||||1
1765875240000|2025-12-16 08:54:00|||||||||2
1765875270000|2025-12-16 08:54:30|||||||||2
1765875290000|2025-12-16 08:54:50|||||||||3
1765875320000|2025-12-16 08:55:20|||||||||2
1765875340000|2025-12-16 08:55:40|||||||||3
1765875350000|2025-12-16 08:55:50|||||||||2
1765875380000|2025-12-16 08:56:20|||||||||2
1765875390000|2025-12-16 08:56:30|||||||||1
1765875400000|2025-12-16 08:56:40|||||||||2
1765875430000|2025-12-16 08:57:10|||||||||2
1765875450000|2025-12-16 08:57:30|||||||||1
1765875460000|2025-12-16 08:57:40|||||||||2
1765875490000|2025-12-16 08:58:10|||||||||30
1765875500000|2025-12-16 08:58:20|||||||||1
1765875510000|2025-12-16 08:58:30|||||||||2
1765875520000|2025-12-16 08:58:40|||||||||1
1765875540000|2025-12-16 08:59:00|||||||||2
1765875550000|2025-12-16 08:59:10|||||||||1
1765875570000|2025-12-16 08:59:30|||||||||2
1765875590000|2025-12-16 08:59:50|||||||||1
1765875600000|2025-12-16 09:00:00|||||||||3
1765875620000|2025-12-16 09:00:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|46
1765875660000|2025-12-16 09:01:00|||||||||1
1765875680000|2025-12-16 09:01:20|||||||||1
1765875690000|2025-12-16 09:01:30|||||||||1
1765875700000|2025-12-16 09:01:40|||||||||1
1765875750000|2025-12-16 09:02:30|||||||||1
1765875780000|2025-12-16 09:03:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|23
1765875790000|2025-12-16 09:03:10|||||||||1
1765875890000|2025-12-16 09:04:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765875910000|2025-12-16 09:05:10|||||||||7
1765875960000|2025-12-16 09:06:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|50
1765875970000|2025-12-16 09:06:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765876330000|2025-12-16 09:12:10|||||||||2
1765876400000|2025-12-16 09:13:20|||||||||1
1765876440000|2025-12-16 09:14:00|||||||||1
1765876500000|2025-12-16 09:15:00|||||||||3
1765876520000|2025-12-16 09:15:20|||||||||2
1765876590000|2025-12-16 09:16:30|||||||||3
1765876610000|2025-12-16 09:16:50|||||||||3
1765876640000|2025-12-16 09:17:20|||||||||2
1765876650000|2025-12-16 09:17:30|||||||||2
1765876670000|2025-12-16 09:17:50|||||||||2
1765876680000|2025-12-16 09:18:00|||||||||1
1765876690000|2025-12-16 09:18:10|||||||||1
1765876700000|2025-12-16 09:18:20|||||||||2
1765876730000|2025-12-16 09:18:50|||||||||4
1765876750000|2025-12-16 09:19:10|||||||||1
1765876760000|2025-12-16 09:19:20|||||||||2
1765876770000|2025-12-16 09:19:30|||||||||2
1765876780000|2025-12-16 09:19:40|||||||||2
1765876810000|2025-12-16 09:20:10|||||||||2
1765876830000|2025-12-16 09:20:30|||||||||1
1765876840000|2025-12-16 09:20:40|||||||||2
1765876860000|2025-12-16 09:21:00|||||||||1
1765876870000|2025-12-16 09:21:10|||||||||2
1765876900000|2025-12-16 09:21:40|||||||||3
1765876910000|2025-12-16 09:21:50|||||||||1
1765876930000|2025-12-16 09:22:10|||||||||52
1765876940000|2025-12-16 09:22:20|||||||||2
1765876960000|2025-12-16 09:22:40|||||||||2
1765876990000|2025-12-16 09:23:10|||||||||3
1765877020000|2025-12-16 09:23:40|||||||||3
1765877050000|2025-12-16 09:24:10|||||||||2
1765877080000|2025-12-16 09:24:40|||||||||4
1765877100000|2025-12-16 09:25:00|||||||||2
1765877110000|2025-12-16 09:25:10|||||||||3
1765877140000|2025-12-16 09:25:40|||||||||2
1765877150000|2025-12-16 09:25:50|||||||||1
1765877170000|2025-12-16 09:26:10|||||||||2
1765877180000|2025-12-16 09:26:20|||||||||3
1765877190000|2025-12-16 09:26:30|||||||||2
1765877200000|2025-12-16 09:26:40|||||||||1
1765877220000|2025-12-16 09:27:00|||||||||3
1765877250000|2025-12-16 09:27:30|||||||||3
1765877270000|2025-12-16 09:27:50|||||||||3
1765877280000|2025-12-16 09:28:00|||||||||3
1765877290000|2025-12-16 09:28:10|||||||||1
1765877310000|2025-12-16 09:28:30|||||||||2
1765877330000|2025-12-16 09:28:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|50
1765877340000|2025-12-16 09:29:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1765877350000|2025-12-16 09:29:10|||||||||1
1765877360000|2025-12-16 09:29:20|||||||||2
1765877370000|2025-12-16 09:29:30|||||||||12
1765877380000|2025-12-16 09:29:40|||||||||2
1765877390000|2025-12-16 09:29:50|||||||||3
1765877400000|2025-12-16 09:30:00|||||||||2
1765877420000|2025-12-16 09:30:20|||||||||1
1765877430000|2025-12-16 09:30:30|||||||||2
1765877460000|2025-12-16 09:31:00|||||||||3
1765877490000|2025-12-16 09:31:30|||||||||2
1765877520000|2025-12-16 09:32:00|||||||||2
1765877550000|2025-12-16 09:32:30|||||||||2
1765877560000|2025-12-16 09:32:40|||||||||1
1765877580000|2025-12-16 09:33:00|||||||||2
1765877620000|2025-12-16 09:33:40|||||||||2
1765877650000|2025-12-16 09:34:10|||||||||3
1765877670000|2025-12-16 09:34:30|||||||||50
1765877680000|2025-12-16 09:34:40|||||||||2
1765877690000|2025-12-16 09:34:50|||||||||1
1765877700000|2025-12-16 09:35:00|||||||||2
1765877710000|2025-12-16 09:35:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|118
1765877720000|2025-12-16 09:35:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|11
1765877800000|2025-12-16 09:36:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|23
1765877880000|2025-12-16 09:38:00|||||||||2
1765877910000|2025-12-16 09:38:30|||||||||1
1765878000000|2025-12-16 09:40:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|9
1765878150000|2025-12-16 09:42:30|||||||||2
1765878210000|2025-12-16 09:43:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|58
1765878260000|2025-12-16 09:44:20|||||||||1
1765878280000|2025-12-16 09:44:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|30
1765878510000|2025-12-16 09:48:30|||||||||2
1765878630000|2025-12-16 09:50:30|||||||||5
1765878740000|2025-12-16 09:52:20|||||||||1
1765878760000|2025-12-16 09:52:40|||||||||1
1765878800000|2025-12-16 09:53:20|||||||||1
1765878810000|2025-12-16 09:53:30|||||||||1
1765878840000|2025-12-16 09:54:00|||||||||1
1765878860000|2025-12-16 09:54:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|7
1765878960000|2025-12-16 09:56:00|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|34
1765878970000|2025-12-16 09:56:10|||||||||1
1765878980000|2025-12-16 09:56:20|||||||||4
1765879000000|2025-12-16 09:56:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|10
1765879020000|2025-12-16 09:57:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1765879040000|2025-12-16 09:57:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|91
1765879050000|2025-12-16 09:57:30|||||||||27
1765879070000|2025-12-16 09:57:50|||||||||2
1765879080000|2025-12-16 09:58:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765879090000|2025-12-16 09:58:10|||||||||1
1765879180000|2025-12-16 09:59:40|||||||||1
1765879200000|2025-12-16 10:00:00|||||||||1
1765879290000|2025-12-16 10:01:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|7
1765879300000|2025-12-16 10:01:40|||||||||1
1765879310000|2025-12-16 10:01:50|||||||||1
1765879320000|2025-12-16 10:02:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|60
1765879330000|2025-12-16 10:02:10|||||||||2
1765879380000|2025-12-16 10:03:00|||||||||4
1765879390000|2025-12-16 10:03:10|||||||||1
1765879460000|2025-12-16 10:04:20|||||||||1
1765879520000|2025-12-16 10:05:20|||||||||1
1765879540000|2025-12-16 10:05:40|||||||||1
1765879770000|2025-12-16 10:09:30|||||||||1
1765879810000|2025-12-16 10:10:10|||||||||7
1765879970000|2025-12-16 10:12:50|||||||||2
1765880050000|2025-12-16 10:14:10|||||||||1
1765880070000|2025-12-16 10:14:30|||||||||2
1765880100000|2025-12-16 10:15:00|||||||||33
1765880110000|2025-12-16 10:15:10|||||||||40
1765880120000|2025-12-16 10:15:20|||||||||12
1765880130000|2025-12-16 10:15:30|||||||||44
1765880140000|2025-12-16 10:15:40|||||||||40
1765880150000|2025-12-16 10:15:50|||||||||16
1765880160000|2025-12-16 10:16:00|||||||||39
1765880170000|2025-12-16 10:16:10|||||||||21
1765880190000|2025-12-16 10:16:30|||||||||20
1765880210000|2025-12-16 10:16:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|36
1765880220000|2025-12-16 10:17:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|67
1765880260000|2025-12-16 10:17:40|||||||||2
1765880270000|2025-12-16 10:17:50|||||||||1
1765880290000|2025-12-16 10:18:10|17.8|17.72|17.83|17.75|17.83|17.75|17.78|17.7|41
1765880320000|2025-12-16 10:18:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|84
1765880510000|2025-12-16 10:21:50|||||||||1
1765880660000|2025-12-16 10:24:20|||||||||1
1765880710000|2025-12-16 10:25:10|||||||||1
1765880750000|2025-12-16 10:25:50|||||||||1
1765880920000|2025-12-16 10:28:40|||||||||1
1765880930000|2025-12-16 10:28:50|||||||||4
1765880940000|2025-12-16 10:29:00|||||||||1
1765880950000|2025-12-16 10:29:10|||||||||2
1765881000000|2025-12-16 10:30:00|||||||||1
1765881100000|2025-12-16 10:31:40|||||||||1
1765881110000|2025-12-16 10:31:50|||||||||1
1765881140000|2025-12-16 10:32:20|||||||||1
1765881180000|2025-12-16 10:33:00|||||||||2
1765881210000|2025-12-16 10:33:30|||||||||1
1765881240000|2025-12-16 10:34:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|140
1765881290000|2025-12-16 10:34:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|4
1765881380000|2025-12-16 10:36:20|||||||||1
1765881410000|2025-12-16 10:36:50|||||||||1
1765881460000|2025-12-16 10:37:40|||||||||3
1765881480000|2025-12-16 10:38:00|||||||||1
1765881510000|2025-12-16 10:38:30|||||||||5
1765881530000|2025-12-16 10:38:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|13
1765881550000|2025-12-16 10:39:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765881640000|2025-12-16 10:40:40|||||||||1
1765881710000|2025-12-16 10:41:50|||||||||4
1765881730000|2025-12-16 10:42:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|13
1765881780000|2025-12-16 10:43:00|||||||||10
1765882130000|2025-12-16 10:48:50|||||||||1
1765882150000|2025-12-16 10:49:10|||||||||2
1765882420000|2025-12-16 10:53:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|52
1765882430000|2025-12-16 10:53:50|||||||||12
1765882440000|2025-12-16 10:54:00|||||||||1
1765882490000|2025-12-16 10:54:50|||||||||1
1765882510000|2025-12-16 10:55:10|||||||||1
1765882590000|2025-12-16 10:56:30|||||||||1
1765882810000|2025-12-16 11:00:10|||||||||1
1765883010000|2025-12-16 11:03:30|||||||||1
1765883030000|2025-12-16 11:03:50|||||||||2
1765883080000|2025-12-16 11:04:40|||||||||1
1765883120000|2025-12-16 11:05:20|||||||||12
1765883200000|2025-12-16 11:06:40|||||||||2
1765883470000|2025-12-16 11:11:10|||||||||14
1765883490000|2025-12-16 11:11:30|||||||||3
1765883500000|2025-12-16 11:11:40|||||||||5
1765883510000|2025-12-16 11:11:50|||||||||2
1765883540000|2025-12-16 11:12:20|||||||||2
1765883580000|2025-12-16 11:13:00|||||||||2
1765883650000|2025-12-16 11:14:10|||||||||21
1765883690000|2025-12-16 11:14:50|||||||||1
1765883700000|2025-12-16 11:15:00|||||||||1
1765883710000|2025-12-16 11:15:10|||||||||1
1765883920000|2025-12-16 11:18:40|||||||||1
1765883940000|2025-12-16 11:19:00|||||||||1
1765883960000|2025-12-16 11:19:20|||||||||1
1765883980000|2025-12-16 11:19:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|12
1765883990000|2025-12-16 11:19:50|||||||||1
1765884010000|2025-12-16 11:20:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|72
1765884030000|2025-12-16 11:20:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765884110000|2025-12-16 11:21:50|||||||||12
1765884130000|2025-12-16 11:22:10|||||||||2
1765884210000|2025-12-16 11:23:30|||||||||1
1765884430000|2025-12-16 11:27:10|||||||||1
1765884520000|2025-12-16 11:28:40|||||||||2
1765884530000|2025-12-16 11:28:50|||||||||1
1765884540000|2025-12-16 11:29:00|||||||||1
1765884570000|2025-12-16 11:29:30|||||||||1
1765884600000|2025-12-16 11:30:00|17.76|17.68|17.76|17.68|17.76|17.68|17.73|17.65|6
1765884610000|2025-12-16 11:30:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|10
1765884650000|2025-12-16 11:30:50|||||||||1
1765884670000|2025-12-16 11:31:10|||||||||1
1765884720000|2025-12-16 11:32:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|6
1765884880000|2025-12-16 11:34:40|||||||||1
1765885160000|2025-12-16 11:39:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1765885180000|2025-12-16 11:39:40|||||||||56
1765885300000|2025-12-16 11:41:40|||||||||2
1765885470000|2025-12-16 11:44:30|||||||||80
1765885490000|2025-12-16 11:44:50|||||||||1
1765885550000|2025-12-16 11:45:50|||||||||41
1765885590000|2025-12-16 11:46:30|||||||||1
1765885600000|2025-12-16 11:46:40|||||||||1
1765885700000|2025-12-16 11:48:20|||||||||1
1765885810000|2025-12-16 11:50:10|||||||||1
1765885870000|2025-12-16 11:51:10|||||||||1
1765885950000|2025-12-16 11:52:30|||||||||28
1765886020000|2025-12-16 11:53:40|||||||||1
1765886110000|2025-12-16 11:55:10|||||||||9
1765886120000|2025-12-16 11:55:20|||||||||1
1765886130000|2025-12-16 11:55:30|||||||||1
1765886190000|2025-12-16 11:56:30|||||||||1
1765886230000|2025-12-16 11:57:10|||||||||1
1765886280000|2025-12-16 11:58:00|||||||||1
1765886340000|2025-12-16 11:59:00|||||||||1
1765886380000|2025-12-16 11:59:40|||||||||2
1765886420000|2025-12-16 12:00:20|||||||||2
1765886440000|2025-12-16 12:00:40|||||||||1
1765886550000|2025-12-16 12:02:30|||||||||1
1765886660000|2025-12-16 12:04:20|||||||||1
1765886730000|2025-12-16 12:05:30|||||||||2
1765886760000|2025-12-16 12:06:00|||||||||1
1765886770000|2025-12-16 12:06:10|||||||||1
1765886870000|2025-12-16 12:07:50|||||||||1
1765886890000|2025-12-16 12:08:10|||||||||2
1765887030000|2025-12-16 12:10:30|||||||||2
1765887080000|2025-12-16 12:11:20|||||||||1
1765887110000|2025-12-16 12:11:50|||||||||9
1765887190000|2025-12-16 12:13:10|||||||||1
1765887230000|2025-12-16 12:13:50|||||||||1
1765887240000|2025-12-16 12:14:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1765887930000|2025-12-16 12:25:30|||||||||1
1765888010000|2025-12-16 12:26:50|||||||||2
1765888020000|2025-12-16 12:27:00|||||||||1
1765888150000|2025-12-16 12:29:10|||||||||6
1765888190000|2025-12-16 12:29:50|||||||||1
1765888210000|2025-12-16 12:30:10|||||||||1
1765888220000|2025-12-16 12:30:20|||||||||1
1765888270000|2025-12-16 12:31:10|||||||||1
1765888330000|2025-12-16 12:32:10|||||||||1
1765888430000|2025-12-16 12:33:50|||||||||2
1765888440000|2025-12-16 12:34:00|||||||||1
1765888500000|2025-12-16 12:35:00|||||||||6
1765888510000|2025-12-16 12:35:10|||||||||1
1765888560000|2025-12-16 12:36:00|||||||||1
1765888580000|2025-12-16 12:36:20|||||||||20
1765888620000|2025-12-16 12:37:00|||||||||1
1765888680000|2025-12-16 12:38:00|||||||||1
1765888740000|2025-12-16 12:39:00|||||||||3
1765888790000|2025-12-16 12:39:50|||||||||2
1765888810000|2025-12-16 12:40:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|8
1765888820000|2025-12-16 12:40:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765888890000|2025-12-16 12:41:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|13
1765888970000|2025-12-16 12:42:50|||||||||4
1765889090000|2025-12-16 12:44:50|||||||||1
1765889190000|2025-12-16 12:46:30|||||||||1
1765889330000|2025-12-16 12:48:50|||||||||1
1765889490000|2025-12-16 12:51:30|||||||||1
1765889590000|2025-12-16 12:53:10|||||||||2
1765889730000|2025-12-16 12:55:30|||||||||22
1765889740000|2025-12-16 12:55:40|||||||||1
1765889780000|2025-12-16 12:56:20|||||||||1
1765889900000|2025-12-16 12:58:20|||||||||1
1765889960000|2025-12-16 12:59:20|||||||||4
1765890010000|2025-12-16 13:00:10|||||||||1
1765890020000|2025-12-16 13:00:20|||||||||1
1765890140000|2025-12-16 13:02:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|43
1765890170000|2025-12-16 13:02:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765890190000|2025-12-16 13:03:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|13
1765890240000|2025-12-16 13:04:00|||||||||1
1765890300000|2025-12-16 13:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765890350000|2025-12-16 13:05:50|||||||||1
1765890390000|2025-12-16 13:06:30|||||||||2
1765890470000|2025-12-16 13:07:50|||||||||1
1765890580000|2025-12-16 13:09:40|||||||||1
1765890690000|2025-12-16 13:11:30|||||||||1
1765890740000|2025-12-16 13:12:20|||||||||1
1765890790000|2025-12-16 13:13:10|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|239
1765890870000|2025-12-16 13:14:30|||||||||9
1765890960000|2025-12-16 13:16:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|45
1765891100000|2025-12-16 13:18:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765891380000|2025-12-16 13:23:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1765891390000|2025-12-16 13:23:10|||||||||1
1765891410000|2025-12-16 13:23:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765891440000|2025-12-16 13:24:00|||||||||1
1765891620000|2025-12-16 13:27:00|||||||||43
1765891710000|2025-12-16 13:28:30|||||||||52
1765891740000|2025-12-16 13:29:00|||||||||1
1765891810000|2025-12-16 13:30:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|9
1765891820000|2025-12-16 13:30:20|||||||||36
1765891830000|2025-12-16 13:30:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|43
1765891870000|2025-12-16 13:31:10|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|3
1765892000000|2025-12-16 13:33:20|||||||||1
1765892030000|2025-12-16 13:33:50|||||||||5
1765892080000|2025-12-16 13:34:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|34
1765892120000|2025-12-16 13:35:20|||||||||18
1765892130000|2025-12-16 13:35:30|||||||||2
1765892150000|2025-12-16 13:35:50|||||||||7
1765892170000|2025-12-16 13:36:10|||||||||2
1765892190000|2025-12-16 13:36:30|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|38
1765892220000|2025-12-16 13:37:00|||||||||2
1765892260000|2025-12-16 13:37:40|||||||||2
1765892300000|2025-12-16 13:38:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|49
1765892310000|2025-12-16 13:38:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1765892330000|2025-12-16 13:38:50|||||||||2
1765892380000|2025-12-16 13:39:40|||||||||3
1765892400000|2025-12-16 13:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|18
1765892420000|2025-12-16 13:40:20|||||||||2
1765892460000|2025-12-16 13:41:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1765892510000|2025-12-16 13:41:50|||||||||2
1765892520000|2025-12-16 13:42:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|33
1765892530000|2025-12-16 13:42:10|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|15
1765892560000|2025-12-16 13:42:40|||||||||2
1765892600000|2025-12-16 13:43:20|||||||||2
1765892620000|2025-12-16 13:43:40|||||||||10
1765892640000|2025-12-16 13:44:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|45
1765892650000|2025-12-16 13:44:10|||||||||2
1765892660000|2025-12-16 13:44:20|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|10
1765892670000|2025-12-16 13:44:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765892700000|2025-12-16 13:45:00|||||||||2
1765892710000|2025-12-16 13:45:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|37
1765892730000|2025-12-16 13:45:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|5
1765892740000|2025-12-16 13:45:40|||||||||2
1765892750000|2025-12-16 13:45:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765892760000|2025-12-16 13:46:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1765892780000|2025-12-16 13:46:20|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|8
1765892790000|2025-12-16 13:46:30|||||||||4
1765892820000|2025-12-16 13:47:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765892830000|2025-12-16 13:47:10|||||||||7
1765892880000|2025-12-16 13:48:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|7
1765892890000|2025-12-16 13:48:10|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|1
1765892920000|2025-12-16 13:48:40|||||||||2
1765892960000|2025-12-16 13:49:20|||||||||5
1765892970000|2025-12-16 13:49:30|||||||||2
1765892980000|2025-12-16 13:49:40|||||||||10
1765893000000|2025-12-16 13:50:00|||||||||5
1765893020000|2025-12-16 13:50:20|||||||||2
1765893030000|2025-12-16 13:50:30|||||||||5
1765893040000|2025-12-16 13:50:40|||||||||5
1765893050000|2025-12-16 13:50:50|||||||||5
1765893060000|2025-12-16 13:51:00|||||||||2
1765893090000|2025-12-16 13:51:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765893110000|2025-12-16 13:51:50|||||||||2
1765893120000|2025-12-16 13:52:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|4
1765893140000|2025-12-16 13:52:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1765893150000|2025-12-16 13:52:30|||||||||2
1765893200000|2025-12-16 13:53:20|||||||||2
1765893230000|2025-12-16 13:53:50|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1765893240000|2025-12-16 13:54:00|||||||||2
1765893290000|2025-12-16 13:54:50|||||||||2
1765893300000|2025-12-16 13:55:00|||||||||1
1765893320000|2025-12-16 13:55:20|||||||||1
1765893340000|2025-12-16 13:55:40|||||||||2
1765893360000|2025-12-16 13:56:00|||||||||20
1765893370000|2025-12-16 13:56:10|||||||||5
1765893390000|2025-12-16 13:56:30|||||||||1
1765893400000|2025-12-16 13:56:40|||||||||4
1765893420000|2025-12-16 13:57:00|||||||||1
1765893460000|2025-12-16 13:57:40|||||||||3
1765893470000|2025-12-16 13:57:50|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|46
1765893480000|2025-12-16 13:58:00|||||||||4
1765893490000|2025-12-16 13:58:10|||||||||8
1765893520000|2025-12-16 13:58:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|2
1765893530000|2025-12-16 13:58:50|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|5
1765893540000|2025-12-16 13:59:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765893550000|2025-12-16 13:59:10|||||||||1
1765893560000|2025-12-16 13:59:20|||||||||1
1765893570000|2025-12-16 13:59:30|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|7
1765893590000|2025-12-16 13:59:50|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|2
1765893600000|2025-12-16 14:00:00|||||||||27
1765893610000|2025-12-16 14:00:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|124
1765893630000|2025-12-16 14:00:30|17.63|17.55|17.63|17.55|17.66|17.58|17.63|17.55|2
1765893640000|2025-12-16 14:00:40|||||||||47
1765893670000|2025-12-16 14:01:10|||||||||4
1765893680000|2025-12-16 14:01:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|32
1765893710000|2025-12-16 14:01:50|||||||||2
1765893720000|2025-12-16 14:02:00|||||||||4
1765893740000|2025-12-16 14:02:20|||||||||5
1765893760000|2025-12-16 14:02:40|||||||||4
1765893770000|2025-12-16 14:02:50|||||||||2
1765893790000|2025-12-16 14:03:10|||||||||1
1765893800000|2025-12-16 14:03:20|||||||||1
1765893810000|2025-12-16 14:03:30|||||||||1
1765893850000|2025-12-16 14:04:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|15
1765893870000|2025-12-16 14:04:30|||||||||5
1765893930000|2025-12-16 14:05:30|||||||||2
1765893990000|2025-12-16 14:06:30|||||||||19
1765894030000|2025-12-16 14:07:10|||||||||1
1765894160000|2025-12-16 14:09:20|||||||||19
1765894190000|2025-12-16 14:09:50|||||||||1
1765894210000|2025-12-16 14:10:10|||||||||5
1765894230000|2025-12-16 14:10:30|||||||||5
1765894240000|2025-12-16 14:10:40|||||||||2
1765894270000|2025-12-16 14:11:10|||||||||1
1765894300000|2025-12-16 14:11:40|||||||||2
1765894330000|2025-12-16 14:12:10|||||||||27
1765894340000|2025-12-16 14:12:20|||||||||3
1765894350000|2025-12-16 14:12:30|||||||||1
1765894360000|2025-12-16 14:12:40|||||||||1
1765894400000|2025-12-16 14:13:20|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|21
1765894420000|2025-12-16 14:13:40|||||||||7
1765894430000|2025-12-16 14:13:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|2
1765894440000|2025-12-16 14:14:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|1
1765894450000|2025-12-16 14:14:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765894460000|2025-12-16 14:14:20|||||||||1
1765894480000|2025-12-16 14:14:40|||||||||1
1765894490000|2025-12-16 14:14:50|||||||||19
1765894500000|2025-12-16 14:15:00|||||||||28
1765894510000|2025-12-16 14:15:10|||||||||35
1765894530000|2025-12-16 14:15:30|||||||||49
1765894540000|2025-12-16 14:15:40|||||||||40
1765894550000|2025-12-16 14:15:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|14
1765894560000|2025-12-16 14:16:00|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|41
1765894570000|2025-12-16 14:16:10|||||||||8
1765894580000|2025-12-16 14:16:20|||||||||32
1765894590000|2025-12-16 14:16:30|17.61|17.53|17.63|17.55|17.63|17.55|17.58|17.5|39
1765894620000|2025-12-16 14:17:00|||||||||6
1765894660000|2025-12-16 14:17:40|||||||||19
1765894690000|2025-12-16 14:18:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|204
1765894700000|2025-12-16 14:18:20|||||||||8
1765894730000|2025-12-16 14:18:50|||||||||9
1765894750000|2025-12-16 14:19:10|||||||||8
1765894770000|2025-12-16 14:19:30|||||||||9
1765894780000|2025-12-16 14:19:40|||||||||1
1765894790000|2025-12-16 14:19:50|||||||||9
1765894800000|2025-12-16 14:20:00|||||||||8
1765894810000|2025-12-16 14:20:10|||||||||5
1765894830000|2025-12-16 14:20:30|||||||||19
1765894900000|2025-12-16 14:21:40|||||||||1
1765894910000|2025-12-16 14:21:50|||||||||1
1765894940000|2025-12-16 14:22:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|10
1765894950000|2025-12-16 14:22:30|||||||||4
1765895000000|2025-12-16 14:23:20|||||||||19
1765895040000|2025-12-16 14:24:00|||||||||1
1765895080000|2025-12-16 14:24:40|||||||||1
1765895100000|2025-12-16 14:25:00|||||||||1
1765895120000|2025-12-16 14:25:20|||||||||1
1765895160000|2025-12-16 14:26:00|||||||||32
1765895170000|2025-12-16 14:26:10|||||||||5
1765895190000|2025-12-16 14:26:30|||||||||52
1765895220000|2025-12-16 14:27:00|||||||||2
1765895230000|2025-12-16 14:27:10|||||||||40
1765895240000|2025-12-16 14:27:20|||||||||3
1765895260000|2025-12-16 14:27:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|35
1765895270000|2025-12-16 14:27:50|||||||||3
1765895280000|2025-12-16 14:28:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1765895290000|2025-12-16 14:28:10|||||||||2
1765895300000|2025-12-16 14:28:20|||||||||6
1765895310000|2025-12-16 14:28:30|||||||||3
1765895330000|2025-12-16 14:28:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|21
1765895350000|2025-12-16 14:29:10|||||||||24
1765895360000|2025-12-16 14:29:20|||||||||2
1765895370000|2025-12-16 14:29:30|||||||||2
1765895380000|2025-12-16 14:29:40|||||||||2
1765895390000|2025-12-16 14:29:50|||||||||3
1765895400000|2025-12-16 14:30:00|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|5
1765895410000|2025-12-16 14:30:10|17.66|17.58|17.61|17.53|17.68|17.6|17.61|17.53|112
1765895420000|2025-12-16 14:30:20|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1765895450000|2025-12-16 14:30:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765895480000|2025-12-16 14:31:20|||||||||124
1765895490000|2025-12-16 14:31:30|||||||||3
1765895500000|2025-12-16 14:31:40|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|24
1765895560000|2025-12-16 14:32:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|166
1765895600000|2025-12-16 14:33:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|30
1765895610000|2025-12-16 14:33:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|2
1765895680000|2025-12-16 14:34:40|||||||||10
1765895730000|2025-12-16 14:35:30|||||||||2
1765895790000|2025-12-16 14:36:30|||||||||17
1765895800000|2025-12-16 14:36:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|13
1765895810000|2025-12-16 14:36:50|||||||||12
1765895840000|2025-12-16 14:37:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|48
1765895850000|2025-12-16 14:37:30|||||||||64
1765895860000|2025-12-16 14:37:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|15
1765895880000|2025-12-16 14:38:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|113
1765895940000|2025-12-16 14:39:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|152
1765895960000|2025-12-16 14:39:20|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|21
1765895980000|2025-12-16 14:39:40|||||||||3
1765895990000|2025-12-16 14:39:50|||||||||3
1765896000000|2025-12-16 14:40:00|||||||||20
1765896060000|2025-12-16 14:41:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|95
1765896110000|2025-12-16 14:41:50|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|19
1765896130000|2025-12-16 14:42:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1765896140000|2025-12-16 14:42:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|19
1765896170000|2025-12-16 14:42:50|||||||||19
1765896180000|2025-12-16 14:43:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|32
1765896190000|2025-12-16 14:43:10|||||||||1
1765896260000|2025-12-16 14:44:20|||||||||1
1765896270000|2025-12-16 14:44:30|||||||||13
1765896310000|2025-12-16 14:45:10|||||||||2
1765896320000|2025-12-16 14:45:20|||||||||168
1765896330000|2025-12-16 14:45:30|||||||||2
1765896360000|2025-12-16 14:46:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|83
1765896380000|2025-12-16 14:46:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|54
1765896410000|2025-12-16 14:46:50|||||||||1
1765896420000|2025-12-16 14:47:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|29
1765896430000|2025-12-16 14:47:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765896440000|2025-12-16 14:47:20|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|28
1765896450000|2025-12-16 14:47:30|||||||||18
1765896510000|2025-12-16 14:48:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|54
1765896530000|2025-12-16 14:48:50|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|15
1765896610000|2025-12-16 14:50:10|||||||||17
1765896640000|2025-12-16 14:50:40|||||||||1
1765896650000|2025-12-16 14:50:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|45
1765896660000|2025-12-16 14:51:00|||||||||50
1765896680000|2025-12-16 14:51:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|191
1765896700000|2025-12-16 14:51:40|||||||||2
1765896720000|2025-12-16 14:52:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|11
1765896730000|2025-12-16 14:52:10|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|6
1765896740000|2025-12-16 14:52:20|||||||||1
1765896750000|2025-12-16 14:52:30|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|10
1765896760000|2025-12-16 14:52:40|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|14
1765896780000|2025-12-16 14:53:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1765896800000|2025-12-16 14:53:20|||||||||2
1765896820000|2025-12-16 14:53:40|||||||||1
1765896830000|2025-12-16 14:53:50|||||||||2
1765896840000|2025-12-16 14:54:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|33
1765896850000|2025-12-16 14:54:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765896900000|2025-12-16 14:55:00|||||||||9
1765896910000|2025-12-16 14:55:10|||||||||1
1765896920000|2025-12-16 14:55:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|132
1765896930000|2025-12-16 14:55:30|||||||||12
1765896940000|2025-12-16 14:55:40|||||||||7
1765897000000|2025-12-16 14:56:40|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|53
1765897010000|2025-12-16 14:56:50|||||||||19
1765897050000|2025-12-16 14:57:30|||||||||1
1765897080000|2025-12-16 14:58:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765897110000|2025-12-16 14:58:30|||||||||1
1765897140000|2025-12-16 14:59:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|21
1765897170000|2025-12-16 14:59:30|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|11
1765897180000|2025-12-16 14:59:40|||||||||19
1765897190000|2025-12-16 14:59:50|||||||||3
1765897200000|2025-12-16 15:00:00|||||||||20
1765897240000|2025-12-16 15:00:40|||||||||3
1765897270000|2025-12-16 15:01:10|||||||||4
1765897320000|2025-12-16 15:02:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|48
1765897340000|2025-12-16 15:02:20|||||||||1
1765897350000|2025-12-16 15:02:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|19
1765897410000|2025-12-16 15:03:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|27
1765897420000|2025-12-16 15:03:40|||||||||1
1765897430000|2025-12-16 15:03:50|||||||||3
1765897440000|2025-12-16 15:04:00|||||||||2
1765897450000|2025-12-16 15:04:10|||||||||2
1765897460000|2025-12-16 15:04:20|||||||||2
1765897480000|2025-12-16 15:04:40|||||||||1
1765897490000|2025-12-16 15:04:50|||||||||10
1765897510000|2025-12-16 15:05:10|||||||||36
1765897520000|2025-12-16 15:05:20|||||||||19
1765897560000|2025-12-16 15:06:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|13
1765897570000|2025-12-16 15:06:10|||||||||2
1765897610000|2025-12-16 15:06:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|8
1765897630000|2025-12-16 15:07:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|17
1765897680000|2025-12-16 15:08:00|||||||||19
1765897740000|2025-12-16 15:09:00|||||||||2
1765897750000|2025-12-16 15:09:10|||||||||173
1765897760000|2025-12-16 15:09:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|61
1765897770000|2025-12-16 15:09:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|10
1765897790000|2025-12-16 15:09:50|||||||||2
1765897840000|2025-12-16 15:10:40|||||||||1
1765897850000|2025-12-16 15:10:50|||||||||10
1765897860000|2025-12-16 15:11:00|||||||||2
1765897900000|2025-12-16 15:11:40|||||||||1
1765897910000|2025-12-16 15:11:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|25
1765897920000|2025-12-16 15:12:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765897950000|2025-12-16 15:12:30|||||||||1
1765897970000|2025-12-16 15:12:50|||||||||1
1765898000000|2025-12-16 15:13:20|||||||||2
1765898020000|2025-12-16 15:13:40|||||||||19
1765898040000|2025-12-16 15:14:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|31
1765898050000|2025-12-16 15:14:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765898080000|2025-12-16 15:14:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|5
1765898090000|2025-12-16 15:14:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1765898150000|2025-12-16 15:15:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|20
1765898180000|2025-12-16 15:16:20|||||||||9
1765898190000|2025-12-16 15:16:30|||||||||19
1765898220000|2025-12-16 15:17:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|6
1765898270000|2025-12-16 15:17:50|||||||||1
1765898280000|2025-12-16 15:18:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|28
1765898290000|2025-12-16 15:18:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1765898300000|2025-12-16 15:18:20|||||||||20
1765898360000|2025-12-16 15:19:20|||||||||20
1765898410000|2025-12-16 15:20:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|20
1765898420000|2025-12-16 15:20:20|||||||||2
1765898430000|2025-12-16 15:20:30|||||||||174
1765898440000|2025-12-16 15:20:40|||||||||23
1765898540000|2025-12-16 15:22:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|158
1765898550000|2025-12-16 15:22:30|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|1
1765898570000|2025-12-16 15:22:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|7
1765898590000|2025-12-16 15:23:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|57
1765898600000|2025-12-16 15:23:20|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|27
1765898620000|2025-12-16 15:23:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765898630000|2025-12-16 15:23:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|1
1765898670000|2025-12-16 15:24:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|93
1765898710000|2025-12-16 15:25:10|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1765898720000|2025-12-16 15:25:20|||||||||1
1765898730000|2025-12-16 15:25:30|||||||||12
1765898740000|2025-12-16 15:25:40|||||||||22
1765898760000|2025-12-16 15:26:00|||||||||78
1765898770000|2025-12-16 15:26:10|||||||||9
1765898780000|2025-12-16 15:26:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|15
1765898790000|2025-12-16 15:26:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1765898800000|2025-12-16 15:26:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1765898810000|2025-12-16 15:26:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1765898820000|2025-12-16 15:27:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1765898860000|2025-12-16 15:27:40|||||||||19
1765898870000|2025-12-16 15:27:50|17.88|17.8|17.88|17.8|17.91|17.83|17.88|17.8|0
1765898890000|2025-12-16 15:28:10|||||||||1
1765898910000|2025-12-16 15:28:30|||||||||18
1765898940000|2025-12-16 15:29:00|||||||||1
1765898950000|2025-12-16 15:29:10|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|11
1765898960000|2025-12-16 15:29:20|||||||||42
1765899000000|2025-12-16 15:30:00|||||||||20
1765899010000|2025-12-16 15:30:10|||||||||73
1765899020000|2025-12-16 15:30:20|||||||||10
1765899030000|2025-12-16 15:30:30|||||||||40
1765899040000|2025-12-16 15:30:40|||||||||18
1765899050000|2025-12-16 15:30:50|||||||||1
1765899060000|2025-12-16 15:31:00|||||||||20
1765899070000|2025-12-16 15:31:10|||||||||15
1765899100000|2025-12-16 15:31:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|64
1765899110000|2025-12-16 15:31:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1765899120000|2025-12-16 15:32:00|||||||||17
1765899130000|2025-12-16 15:32:10|||||||||6
1765899200000|2025-12-16 15:33:20|||||||||19
1765899240000|2025-12-16 15:34:00|||||||||17
1765899310000|2025-12-16 15:35:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|278
1765899320000|2025-12-16 15:35:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765899330000|2025-12-16 15:35:30|||||||||1
1765899340000|2025-12-16 15:35:40|||||||||2
1765899380000|2025-12-16 15:36:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|113
1765899390000|2025-12-16 15:36:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|4
1765899400000|2025-12-16 15:36:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|15
1765899410000|2025-12-16 15:36:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765899420000|2025-12-16 15:37:00|||||||||3
1765899430000|2025-12-16 15:37:10|||||||||3
1765899440000|2025-12-16 15:37:20|||||||||7
1765899480000|2025-12-16 15:38:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|48
1765899510000|2025-12-16 15:38:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1765899550000|2025-12-16 15:39:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|21
1765899560000|2025-12-16 15:39:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765899580000|2025-12-16 15:39:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765899600000|2025-12-16 15:40:00|||||||||8
1765899640000|2025-12-16 15:40:40|||||||||21
1765899650000|2025-12-16 15:40:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|21
1765899660000|2025-12-16 15:41:00|17.81|17.73|17.78|17.7|17.83|17.75|17.78|17.7|9
1765899670000|2025-12-16 15:41:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|11
1765899680000|2025-12-16 15:41:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765899690000|2025-12-16 15:41:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765899700000|2025-12-16 15:41:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|22
1765899710000|2025-12-16 15:41:50|||||||||9
1765899740000|2025-12-16 15:42:20|||||||||2
1765899800000|2025-12-16 15:43:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|128
1765899840000|2025-12-16 15:44:00|||||||||1
1765899870000|2025-12-16 15:44:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|47
1765899880000|2025-12-16 15:44:40|||||||||1
1765899900000|2025-12-16 15:45:00|||||||||2
1765899910000|2025-12-16 15:45:10|||||||||21
1765899920000|2025-12-16 15:45:20|||||||||1
1765899930000|2025-12-16 15:45:30|||||||||16
1765899950000|2025-12-16 15:45:50|||||||||2
1765899980000|2025-12-16 15:46:20|||||||||100
1765899990000|2025-12-16 15:46:30|||||||||11
1765900020000|2025-12-16 15:47:00|||||||||2
1765900030000|2025-12-16 15:47:10|||||||||19
1765900070000|2025-12-16 15:47:50|||||||||8
1765900080000|2025-12-16 15:48:00|||||||||1
1765900100000|2025-12-16 15:48:20|||||||||1
1765900110000|2025-12-16 15:48:30|||||||||15
1765900130000|2025-12-16 15:48:50|||||||||10
1765900160000|2025-12-16 15:49:20|||||||||1
1765900170000|2025-12-16 15:49:30|||||||||1
1765900190000|2025-12-16 15:49:50|||||||||2
1765900200000|2025-12-16 15:50:00|||||||||36
1765900220000|2025-12-16 15:50:20|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|2
1765900250000|2025-12-16 15:50:50|||||||||1
1765900260000|2025-12-16 15:51:00|||||||||64
1765900300000|2025-12-16 15:51:40|||||||||1
1765900310000|2025-12-16 15:51:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|39
1765900320000|2025-12-16 15:52:00|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|1
1765900340000|2025-12-16 15:52:20|||||||||3
1765900350000|2025-12-16 15:52:30|||||||||1
1765900370000|2025-12-16 15:52:50|||||||||19
1765900430000|2025-12-16 15:53:50|||||||||1
1765900470000|2025-12-16 15:54:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|32
1765900490000|2025-12-16 15:54:50|||||||||44
1765900500000|2025-12-16 15:55:00|||||||||1
1765900520000|2025-12-16 15:55:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|61
1765900540000|2025-12-16 15:55:40|||||||||19
1765900610000|2025-12-16 15:56:50|||||||||1
1765900630000|2025-12-16 15:57:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|52
1765900640000|2025-12-16 15:57:20|||||||||2
1765900650000|2025-12-16 15:57:30|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1765900710000|2025-12-16 15:58:30|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|29
1765900790000|2025-12-16 15:59:50|||||||||1
1765900800000|2025-12-16 16:00:00|||||||||25
1765900810000|2025-12-16 16:00:10|||||||||1
1765900820000|2025-12-16 16:00:20|||||||||1
1765900830000|2025-12-16 16:00:30|||||||||1
1765900850000|2025-12-16 16:00:50|||||||||1
1765900870000|2025-12-16 16:01:10|||||||||19
1765900880000|2025-12-16 16:01:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|54
1765900890000|2025-12-16 16:01:30|||||||||21
1765900900000|2025-12-16 16:01:40|||||||||37
1765900910000|2025-12-16 16:01:50|||||||||22
1765900920000|2025-12-16 16:02:00|||||||||18
1765900930000|2025-12-16 16:02:10|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|52
1765900950000|2025-12-16 16:02:30|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|29
1765900970000|2025-12-16 16:02:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1765900980000|2025-12-16 16:03:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|17
1765900990000|2025-12-16 16:03:10|||||||||1
1765901010000|2025-12-16 16:03:30|||||||||3
1765901020000|2025-12-16 16:03:40|||||||||1
1765901040000|2025-12-16 16:04:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|23
1765901050000|2025-12-16 16:04:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765901060000|2025-12-16 16:04:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|33
1765901070000|2025-12-16 16:04:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765901080000|2025-12-16 16:04:40|||||||||1
1765901090000|2025-12-16 16:04:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|2
1765901100000|2025-12-16 16:05:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|1
1765901110000|2025-12-16 16:05:10|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|129
1765901130000|2025-12-16 16:05:30|||||||||28
1765901140000|2025-12-16 16:05:40|||||||||15
1765901150000|2025-12-16 16:05:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1765901180000|2025-12-16 16:06:20|||||||||1
1765901220000|2025-12-16 16:07:00|||||||||5
1765901230000|2025-12-16 16:07:10|||||||||1
1765901240000|2025-12-16 16:07:20|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|3
1765901260000|2025-12-16 16:07:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|6
1765901270000|2025-12-16 16:07:50|||||||||1
1765901280000|2025-12-16 16:08:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1765901290000|2025-12-16 16:08:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|1
1765901300000|2025-12-16 16:08:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|3
1765901350000|2025-12-16 16:09:10|||||||||1
1765901370000|2025-12-16 16:09:30|||||||||1
1765901380000|2025-12-16 16:09:40|||||||||19
1765901390000|2025-12-16 16:09:50|||||||||6
1765901400000|2025-12-16 16:10:00|||||||||2
1765901410000|2025-12-16 16:10:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|26
1765901420000|2025-12-16 16:10:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|4
1765901480000|2025-12-16 16:11:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|23
1765901520000|2025-12-16 16:12:00|||||||||1
1765901550000|2025-12-16 16:12:30|||||||||20
1765901560000|2025-12-16 16:12:40|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|39
1765901570000|2025-12-16 16:12:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765901580000|2025-12-16 16:13:00|||||||||1
1765901620000|2025-12-16 16:13:40|||||||||1
1765901640000|2025-12-16 16:14:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|11
1765901650000|2025-12-16 16:14:10|||||||||3
1765901670000|2025-12-16 16:14:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1765901680000|2025-12-16 16:14:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765901690000|2025-12-16 16:14:50|||||||||1
1765901710000|2025-12-16 16:15:10|||||||||24
1765901780000|2025-12-16 16:16:20|||||||||5
1765901790000|2025-12-16 16:16:30|||||||||1
1765901810000|2025-12-16 16:16:50|||||||||1
1765901830000|2025-12-16 16:17:10|||||||||1
1765901840000|2025-12-16 16:17:20|||||||||5
1765901860000|2025-12-16 16:17:40|||||||||1
1765901870000|2025-12-16 16:17:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|6
1765901880000|2025-12-16 16:18:00|||||||||19
1765901900000|2025-12-16 16:18:20|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|5
1765901930000|2025-12-16 16:18:50|17.68|17.6|17.66|17.58|17.68|17.6|17.63|17.55|41
1765901940000|2025-12-16 16:19:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765901950000|2025-12-16 16:19:10|||||||||1
1765901990000|2025-12-16 16:19:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|14
1765902000000|2025-12-16 16:20:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|14
1765902010000|2025-12-16 16:20:10|||||||||21
1765902020000|2025-12-16 16:20:20|||||||||5
1765902040000|2025-12-16 16:20:40|||||||||8
1765902050000|2025-12-16 16:20:50|||||||||39
1765902060000|2025-12-16 16:21:00|||||||||1
1765902090000|2025-12-16 16:21:30|||||||||1
1765902110000|2025-12-16 16:21:50|||||||||2
1765902120000|2025-12-16 16:22:00|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|42
1765902140000|2025-12-16 16:22:20|||||||||13
1765902150000|2025-12-16 16:22:30|||||||||1
1765902170000|2025-12-16 16:22:50|||||||||1
1765902180000|2025-12-16 16:23:00|17.66|17.58|17.63|17.55|17.68|17.6|17.63|17.55|26
1765902190000|2025-12-16 16:23:10|||||||||1
1765902210000|2025-12-16 16:23:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|5
1765902220000|2025-12-16 16:23:40|||||||||9
1765902270000|2025-12-16 16:24:30|||||||||1
1765902280000|2025-12-16 16:24:40|||||||||1
1765902290000|2025-12-16 16:24:50|||||||||3
1765902300000|2025-12-16 16:25:00|||||||||26
1765902340000|2025-12-16 16:25:40|||||||||1
1765902350000|2025-12-16 16:25:50|||||||||1
1765902360000|2025-12-16 16:26:00|||||||||3
1765902390000|2025-12-16 16:26:30|||||||||20
1765902410000|2025-12-16 16:26:50|||||||||2
1765902440000|2025-12-16 16:27:20|||||||||1
1765902460000|2025-12-16 16:27:40|||||||||2
1765902470000|2025-12-16 16:27:50|||||||||1
1765902490000|2025-12-16 16:28:10|||||||||2
1765902500000|2025-12-16 16:28:20|||||||||1
1765902510000|2025-12-16 16:28:30|||||||||2
1765902520000|2025-12-16 16:28:40|||||||||8
1765902530000|2025-12-16 16:28:50|||||||||1
1765902550000|2025-12-16 16:29:10|||||||||46
1765902560000|2025-12-16 16:29:20|||||||||1
1765902570000|2025-12-16 16:29:30|||||||||26
1765902590000|2025-12-16 16:29:50|||||||||60
1765902610000|2025-12-16 16:30:10|||||||||1
1765902640000|2025-12-16 16:30:40|||||||||1
1765902650000|2025-12-16 16:30:50|||||||||1
1765902660000|2025-12-16 16:31:00|||||||||50
1765902670000|2025-12-16 16:31:10|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|9
1765902690000|2025-12-16 16:31:30|||||||||47
1765902700000|2025-12-16 16:31:40|||||||||1
1765902720000|2025-12-16 16:32:00|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|119
1765902730000|2025-12-16 16:32:10|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1765902750000|2025-12-16 16:32:30|||||||||5
1765902760000|2025-12-16 16:32:40|||||||||3
1765902770000|2025-12-16 16:32:50|17.68|17.6|17.68|17.6|17.68|17.6|17.64|17.56|29
1765902790000|2025-12-16 16:33:10|||||||||2
1765902800000|2025-12-16 16:33:20|||||||||4
1765902810000|2025-12-16 16:33:30|||||||||43
1765902820000|2025-12-16 16:33:40|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|15
1765902830000|2025-12-16 16:33:50|||||||||3
1765902850000|2025-12-16 16:34:10|||||||||3
1765902870000|2025-12-16 16:34:30|||||||||2
1765902880000|2025-12-16 16:34:40|||||||||2
1765902890000|2025-12-16 16:34:50|||||||||5
1765902900000|2025-12-16 16:35:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|24
1765902910000|2025-12-16 16:35:10|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|14
1765902920000|2025-12-16 16:35:20|||||||||3
1765902940000|2025-12-16 16:35:40|||||||||2
1765902950000|2025-12-16 16:35:50|||||||||2
1765902960000|2025-12-16 16:36:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|7
1765902970000|2025-12-16 16:36:10|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|10
1765902980000|2025-12-16 16:36:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|5
1765902990000|2025-12-16 16:36:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1765903010000|2025-12-16 16:36:50|||||||||2
1765903020000|2025-12-16 16:37:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|6
1765903030000|2025-12-16 16:37:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765903040000|2025-12-16 16:37:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1765903060000|2025-12-16 16:37:40|||||||||3
1765903080000|2025-12-16 16:38:00|||||||||3
1765903100000|2025-12-16 16:38:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|8
1765903110000|2025-12-16 16:38:30|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|2
1765903120000|2025-12-16 16:38:40|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|0
1765903130000|2025-12-16 16:38:50|||||||||3
1765903140000|2025-12-16 16:39:00|||||||||2
1765903150000|2025-12-16 16:39:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|18
1765903160000|2025-12-16 16:39:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1765903170000|2025-12-16 16:39:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|3
1765903180000|2025-12-16 16:39:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1765903190000|2025-12-16 16:39:50|||||||||3
1765903200000|2025-12-16 16:40:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|3
1765903210000|2025-12-16 16:40:10|||||||||3
1765903230000|2025-12-16 16:40:30|||||||||2
1765903240000|2025-12-16 16:40:40|17.71|17.63|17.71|17.63|17.71|17.63|17.68|17.6|72
1765903250000|2025-12-16 16:40:50|17.73|17.65|17.71|17.63|17.73|17.65|17.68|17.6|1
1765903260000|2025-12-16 16:41:00|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|3
1765903270000|2025-12-16 16:41:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1765903280000|2025-12-16 16:41:20|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|3
1765903290000|2025-12-16 16:41:30|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|0
1765903300000|2025-12-16 16:41:40|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|2
1765903310000|2025-12-16 16:41:50|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|19
1765903320000|2025-12-16 16:42:00|||||||||3
1765903330000|2025-12-16 16:42:10|||||||||2
1765903350000|2025-12-16 16:42:30|||||||||2
1765903360000|2025-12-16 16:42:40|||||||||3
1765903380000|2025-12-16 16:43:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1765903390000|2025-12-16 16:43:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1765903400000|2025-12-16 16:43:20|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|0
1765903420000|2025-12-16 16:43:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765903560000|2025-12-16 16:46:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|28
1765903570000|2025-12-16 16:46:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765903580000|2025-12-16 16:46:20|||||||||31
1765903590000|2025-12-16 16:46:30|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|14
1765903600000|2025-12-16 16:46:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765903610000|2025-12-16 16:46:50|17.61|17.53|17.61|17.53|17.63|17.55|17.59|17.51|13
1765903620000|2025-12-16 16:47:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765903640000|2025-12-16 16:47:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|10
1765903650000|2025-12-16 16:47:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765903720000|2025-12-16 16:48:40|||||||||5
1765903730000|2025-12-16 16:48:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|98
1765903740000|2025-12-16 16:49:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|13
1765903800000|2025-12-16 16:50:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1765903810000|2025-12-16 16:50:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765903840000|2025-12-16 16:50:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|6
1765903860000|2025-12-16 16:51:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765903870000|2025-12-16 16:51:10|||||||||5
1765903880000|2025-12-16 16:51:20|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|10
1765903920000|2025-12-16 16:52:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1765903970000|2025-12-16 16:52:50|||||||||1
1765904010000|2025-12-16 16:53:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|22
1765904040000|2025-12-16 16:54:00|17.59|17.51|17.63|17.55|17.63|17.55|17.59|17.51|0
1765904060000|2025-12-16 16:54:20|||||||||1
1765904100000|2025-12-16 16:55:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1765904130000|2025-12-16 16:55:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765904160000|2025-12-16 16:56:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1765904200000|2025-12-16 16:56:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765904210000|2025-12-16 16:56:50|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1765904230000|2025-12-16 16:57:10|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|46
1765904240000|2025-12-16 16:57:20|||||||||26
1765904260000|2025-12-16 16:57:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|11
1765904270000|2025-12-16 16:57:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765904290000|2025-12-16 16:58:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|2
1765904310000|2025-12-16 16:58:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|31
1765904340000|2025-12-16 16:59:00|||||||||24
1765904350000|2025-12-16 16:59:10|||||||||28
1765904360000|2025-12-16 16:59:20|||||||||149
1765904370000|2025-12-16 16:59:30|||||||||14
1765904380000|2025-12-16 16:59:40|||||||||13
1765904390000|2025-12-16 16:59:50|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|126
1765904410000|2025-12-16 17:00:10|||||||||1
1765904440000|2025-12-16 17:00:40|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|86
1765904470000|2025-12-16 17:01:10|||||||||72
1765904480000|2025-12-16 17:01:20|||||||||1
1765904500000|2025-12-16 17:01:40|||||||||34
1765904510000|2025-12-16 17:01:50|||||||||4
1765904520000|2025-12-16 17:02:00|||||||||1
1765904550000|2025-12-16 17:02:30|17.56|17.48|17.54|17.46|17.58|17.5|17.54|17.46|17
1765904580000|2025-12-16 17:03:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1765904670000|2025-12-16 17:04:30|||||||||1
1765904700000|2025-12-16 17:05:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1765904730000|2025-12-16 17:05:30|||||||||15
1765904760000|2025-12-16 17:06:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1765904820000|2025-12-16 17:07:00|||||||||1
1765904840000|2025-12-16 17:07:20|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|5
1765904850000|2025-12-16 17:07:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1765904870000|2025-12-16 17:07:50|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1765904880000|2025-12-16 17:08:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1765904910000|2025-12-16 17:08:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1765904920000|2025-12-16 17:08:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765904930000|2025-12-16 17:08:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1765904940000|2025-12-16 17:09:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765904970000|2025-12-16 17:09:30|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|22
1765904980000|2025-12-16 17:09:40|17.61|17.53|17.58|17.5|17.63|17.55|17.58|17.5|24
1765904990000|2025-12-16 17:09:50|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|14
1765905000000|2025-12-16 17:10:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765905030000|2025-12-16 17:10:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|52
1765905040000|2025-12-16 17:10:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1765905050000|2025-12-16 17:10:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1765905060000|2025-12-16 17:11:00|17.61|17.53|17.61|17.53|17.61|17.53|17.58|17.5|0
1765905070000|2025-12-16 17:11:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|10
1765905080000|2025-12-16 17:11:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765905090000|2025-12-16 17:11:30|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|0
1765905130000|2025-12-16 17:12:10|||||||||50
1765905180000|2025-12-16 17:13:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|84
1765905200000|2025-12-16 17:13:20|||||||||13
1765905220000|2025-12-16 17:13:40|||||||||37
1765905230000|2025-12-16 17:13:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|22
1765905270000|2025-12-16 17:14:30|||||||||67
1765905280000|2025-12-16 17:14:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765905300000|2025-12-16 17:15:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|10
1765905330000|2025-12-16 17:15:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|53
1765905340000|2025-12-16 17:15:40|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|24
1765905360000|2025-12-16 17:16:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765905520000|2025-12-16 17:18:40|||||||||18
1765905530000|2025-12-16 17:18:50|||||||||9
1765905570000|2025-12-16 17:19:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|12
1765905580000|2025-12-16 17:19:40|||||||||26
1765905600000|2025-12-16 17:20:00|||||||||14
1765905610000|2025-12-16 17:20:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|46
1765905630000|2025-12-16 17:20:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765905640000|2025-12-16 17:20:40|||||||||1
1765905650000|2025-12-16 17:20:50|||||||||2
1765905750000|2025-12-16 17:22:30|||||||||1
1765905830000|2025-12-16 17:23:50|||||||||32
1765905900000|2025-12-16 17:25:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1765905910000|2025-12-16 17:25:10|||||||||1
1765905950000|2025-12-16 17:25:50|||||||||6
1765905970000|2025-12-16 17:26:10|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1765906020000|2025-12-16 17:27:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765906040000|2025-12-16 17:27:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765906080000|2025-12-16 17:28:00|||||||||1
1765906120000|2025-12-16 17:28:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1765906130000|2025-12-16 17:28:50|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1765906140000|2025-12-16 17:29:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765906200000|2025-12-16 17:30:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765906210000|2025-12-16 17:30:10|17.63|17.55|17.64|17.56|17.64|17.56|17.61|17.53|0
1765906290000|2025-12-16 17:31:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765906430000|2025-12-16 17:33:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765906520000|2025-12-16 17:35:20|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1765906560000|2025-12-16 17:36:00|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|7
1765906580000|2025-12-16 17:36:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|42
1765906620000|2025-12-16 17:37:00|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|3
1765906630000|2025-12-16 17:37:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765906730000|2025-12-16 17:38:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1765906740000|2025-12-16 17:39:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765906780000|2025-12-16 17:39:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1765906790000|2025-12-16 17:39:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765906800000|2025-12-16 17:40:00|||||||||9
1765907000000|2025-12-16 17:43:20|||||||||5
1765907030000|2025-12-16 17:43:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1765907040000|2025-12-16 17:44:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765907140000|2025-12-16 17:45:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1765907160000|2025-12-16 17:46:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765907180000|2025-12-16 17:46:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1765907220000|2025-12-16 17:47:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1765907240000|2025-12-16 17:47:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765907270000|2025-12-16 17:47:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765907300000|2025-12-16 17:48:20|||||||||1
1765907370000|2025-12-16 17:49:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1765907400000|2025-12-16 17:50:00|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|7
1765907480000|2025-12-16 17:51:20|17.74|17.66|17.76|17.68|17.78|17.7|17.74|17.66|1
1765907500000|2025-12-16 17:51:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765907700000|2025-12-16 17:55:00|||||||||17
1765907810000|2025-12-16 17:56:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1765907830000|2025-12-16 17:57:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1765907850000|2025-12-16 17:57:30|||||||||9
1765907870000|2025-12-16 17:57:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1765907880000|2025-12-16 17:58:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1765907890000|2025-12-16 17:58:10|||||||||1
1765907920000|2025-12-16 17:58:40|||||||||4
1765907990000|2025-12-16 17:59:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1765908140000|2025-12-16 18:02:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1765908170000|2025-12-16 18:02:50|||||||||42
1765908180000|2025-12-16 18:03:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1765908190000|2025-12-16 18:03:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765908200000|2025-12-16 18:03:20|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|0
1765908210000|2025-12-16 18:03:30|17.84|17.76|17.86|17.78|17.88|17.8|17.84|17.76|1
1765908220000|2025-12-16 18:03:40|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|21
1765908230000|2025-12-16 18:03:50|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|13
1765908240000|2025-12-16 18:04:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1765908270000|2025-12-16 18:04:30|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|1
1765908280000|2025-12-16 18:04:40|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1765908290000|2025-12-16 18:04:50|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1765908300000|2025-12-16 18:05:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|9
1765908370000|2025-12-16 18:06:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|17
1765908460000|2025-12-16 18:07:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765908470000|2025-12-16 18:07:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1765908480000|2025-12-16 18:08:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1765908570000|2025-12-16 18:09:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1765908600000|2025-12-16 18:10:00|17.86|17.78|17.84|17.76|17.86|17.78|17.83|17.75|20
1765908620000|2025-12-16 18:10:20|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1765908630000|2025-12-16 18:10:30|||||||||34
1765908720000|2025-12-16 18:12:00|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1765908730000|2025-12-16 18:12:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1765908790000|2025-12-16 18:13:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1765908850000|2025-12-16 18:14:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|17
1765908910000|2025-12-16 18:15:10|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|23
1765908970000|2025-12-16 18:16:10|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|21
1765909090000|2025-12-16 18:18:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765909110000|2025-12-16 18:18:30|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1765909130000|2025-12-16 18:18:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1765909230000|2025-12-16 18:20:30|||||||||10
1765909320000|2025-12-16 18:22:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|5
1765909420000|2025-12-16 18:23:40|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1765909500000|2025-12-16 18:25:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|17
1765909510000|2025-12-16 18:25:10|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1765909520000|2025-12-16 18:25:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765909570000|2025-12-16 18:26:10|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|0
1765909600000|2025-12-16 18:26:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765909800000|2025-12-16 18:30:00|||||||||2
1765909820000|2025-12-16 18:30:20|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|16
1765909960000|2025-12-16 18:32:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1765910020000|2025-12-16 18:33:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1765910060000|2025-12-16 18:34:20|||||||||1
1765910150000|2025-12-16 18:35:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1765910360000|2025-12-16 18:39:20|||||||||2
1765910400000|2025-12-16 18:40:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|22
1765910410000|2025-12-16 18:40:10|17.66|17.58|17.64|17.56|17.69|17.61|17.64|17.56|3
1765910440000|2025-12-16 18:40:40|||||||||2
1765910630000|2025-12-16 18:43:50|||||||||50
1765910720000|2025-12-16 18:45:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1765910820000|2025-12-16 18:47:00|||||||||5
1765910840000|2025-12-16 18:47:20|||||||||1
1765911000000|2025-12-16 18:50:00|||||||||7
1765911100000|2025-12-16 18:51:40|||||||||12
1765911190000|2025-12-16 18:53:10|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|7
1765911230000|2025-12-16 18:53:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|4
1765911240000|2025-12-16 18:54:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1765911250000|2025-12-16 18:54:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765911290000|2025-12-16 18:54:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765911300000|2025-12-16 18:55:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1765911310000|2025-12-16 18:55:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765911320000|2025-12-16 18:55:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1765911600000|2025-12-16 19:00:00|||||||||2
1765911720000|2025-12-16 19:02:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1765911740000|2025-12-16 19:02:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765911750000|2025-12-16 19:02:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765911820000|2025-12-16 19:03:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1765911830000|2025-12-16 19:03:50|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|0
1765911840000|2025-12-16 19:04:00|||||||||3
1765911850000|2025-12-16 19:04:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1765911860000|2025-12-16 19:04:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765911870000|2025-12-16 19:04:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765911880000|2025-12-16 19:04:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|5
1765911890000|2025-12-16 19:04:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|51
1765911900000|2025-12-16 19:05:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1765911970000|2025-12-16 19:06:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765911980000|2025-12-16 19:06:20|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|0
1765911990000|2025-12-16 19:06:30|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|0
1765912020000|2025-12-16 19:07:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1765912030000|2025-12-16 19:07:10|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1765912050000|2025-12-16 19:07:30|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|0
1765912100000|2025-12-16 19:08:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765912120000|2025-12-16 19:08:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765912130000|2025-12-16 19:08:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765912140000|2025-12-16 19:09:00|17.71|17.63|17.69|17.61|17.74|17.66|17.69|17.61|67
1765912150000|2025-12-16 19:09:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1765912170000|2025-12-16 19:09:30|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|1
1765912180000|2025-12-16 19:09:40|17.74|17.66|17.74|17.66|17.74|17.66|17.69|17.61|8
1765912190000|2025-12-16 19:09:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765912200000|2025-12-16 19:10:00|||||||||3
1765912240000|2025-12-16 19:10:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1765912260000|2025-12-16 19:11:00|||||||||7
1765912400000|2025-12-16 19:13:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|29
1765912420000|2025-12-16 19:13:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1765912510000|2025-12-16 19:15:10|||||||||1
1765912550000|2025-12-16 19:15:50|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|16
1765912560000|2025-12-16 19:16:00|17.81|17.73|17.83|17.75|17.83|17.75|17.79|17.71|13
1765912570000|2025-12-16 19:16:10|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|3
1765912580000|2025-12-16 19:16:20|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1765912600000|2025-12-16 19:16:40|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1765912700000|2025-12-16 19:18:20|||||||||67
1765912710000|2025-12-16 19:18:30|||||||||67
1765912720000|2025-12-16 19:18:40|||||||||23
1765912810000|2025-12-16 19:20:10|||||||||5
1765912910000|2025-12-16 19:21:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|6
1765913120000|2025-12-16 19:25:20|||||||||3
1765913140000|2025-12-16 19:25:40|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|10
1765913150000|2025-12-16 19:25:50|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1765913160000|2025-12-16 19:26:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765913250000|2025-12-16 19:27:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1765913260000|2025-12-16 19:27:40|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1765913350000|2025-12-16 19:29:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1765913370000|2025-12-16 19:29:30|||||||||1
1765913400000|2025-12-16 19:30:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|48
1765913440000|2025-12-16 19:30:40|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1765913450000|2025-12-16 19:30:50|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|0
1765913720000|2025-12-16 19:35:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1765913730000|2025-12-16 19:35:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765913830000|2025-12-16 19:37:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|5
1765913880000|2025-12-16 19:38:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1765914000000|2025-12-16 19:40:00|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|2
1765914050000|2025-12-16 19:40:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1765914170000|2025-12-16 19:42:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765914430000|2025-12-16 19:47:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1765914460000|2025-12-16 19:47:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1765914490000|2025-12-16 19:48:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765914510000|2025-12-16 19:48:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1765914600000|2025-12-16 19:50:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1765914650000|2025-12-16 19:50:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1765914690000|2025-12-16 19:51:30|||||||||10
1765914700000|2025-12-16 19:51:40|||||||||1
1765914730000|2025-12-16 19:52:10|||||||||2
1765914750000|2025-12-16 19:52:30|||||||||1
1765914820000|2025-12-16 19:53:40|||||||||1
1765914880000|2025-12-16 19:54:40|||||||||1
1765914890000|2025-12-16 19:54:50|||||||||17
1765914940000|2025-12-16 19:55:40|||||||||1
1765914970000|2025-12-16 19:56:10|||||||||11
1765915000000|2025-12-16 19:56:40|||||||||1
1765915010000|2025-12-16 19:56:50|||||||||9
1765915020000|2025-12-16 19:57:00|||||||||2
1765915080000|2025-12-16 19:58:00|||||||||1
1765915100000|2025-12-16 19:58:20|||||||||2
1765915140000|2025-12-16 19:59:00|||||||||7
1765915150000|2025-12-16 19:59:10|||||||||11
1765915160000|2025-12-16 19:59:20|||||||||1
1765915190000|2025-12-16 19:59:50|||||||||3
1765915200000|2025-12-16 20:00:00|||||||||26
1765915210000|2025-12-16 20:00:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|5
1765915240000|2025-12-16 20:00:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|9
1765915270000|2025-12-16 20:01:10|||||||||1
1765915280000|2025-12-16 20:01:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765915290000|2025-12-16 20:01:30|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|4
1765915300000|2025-12-16 20:01:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|13
1765915380000|2025-12-16 20:03:00|||||||||1
1765915390000|2025-12-16 20:03:10|||||||||2
1765915500000|2025-12-16 20:05:00|||||||||17
1765915510000|2025-12-16 20:05:10|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1765915530000|2025-12-16 20:05:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1765915540000|2025-12-16 20:05:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765915590000|2025-12-16 20:06:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765915600000|2025-12-16 20:06:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765915610000|2025-12-16 20:06:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|1
1765915630000|2025-12-16 20:07:10|||||||||1
1765915660000|2025-12-16 20:07:40|||||||||1
1765915670000|2025-12-16 20:07:50|||||||||10
1765915930000|2025-12-16 20:12:10|||||||||2
1765915940000|2025-12-16 20:12:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|18
1765915990000|2025-12-16 20:13:10|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|2
1765916110000|2025-12-16 20:15:10|||||||||1
1765916280000|2025-12-16 20:18:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1765916400000|2025-12-16 20:20:00|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|0
1765916430000|2025-12-16 20:20:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1765916460000|2025-12-16 20:21:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1765916470000|2025-12-16 20:21:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1765916490000|2025-12-16 20:21:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1765916500000|2025-12-16 20:21:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1765916520000|2025-12-16 20:22:00|||||||||11
1765916530000|2025-12-16 20:22:10|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|2
1765916600000|2025-12-16 20:23:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1765916610000|2025-12-16 20:23:30|||||||||2
1765916620000|2025-12-16 20:23:40|||||||||1
1765917010000|2025-12-16 20:30:10|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|22
1765917020000|2025-12-16 20:30:20|||||||||1
1765917060000|2025-12-16 20:31:00|||||||||7
1765917250000|2025-12-16 20:34:10|||||||||6
1765917320000|2025-12-16 20:35:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|14
1765917370000|2025-12-16 20:36:10|||||||||10
1765917420000|2025-12-16 20:37:00|||||||||1
1765917430000|2025-12-16 20:37:10|||||||||1
1765917560000|2025-12-16 20:39:20|||||||||1
1765917670000|2025-12-16 20:41:10|||||||||1
1765917760000|2025-12-16 20:42:40|||||||||10
1765917850000|2025-12-16 20:44:10|||||||||20
1765917860000|2025-12-16 20:44:20|||||||||37
1765917890000|2025-12-16 20:44:50|||||||||1
1765917900000|2025-12-16 20:45:00|||||||||9
1765918040000|2025-12-16 20:47:20|||||||||1
1765918080000|2025-12-16 20:48:00|||||||||25
1765918120000|2025-12-16 20:48:40|||||||||1
1765918140000|2025-12-16 20:49:00|||||||||1
1765918150000|2025-12-16 20:49:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|69
1765918160000|2025-12-16 20:49:20|||||||||1
1765918180000|2025-12-16 20:49:40|||||||||19
1765918200000|2025-12-16 20:50:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|7
1765918250000|2025-12-16 20:50:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765918280000|2025-12-16 20:51:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1765918320000|2025-12-16 20:52:00|||||||||25
1765918410000|2025-12-16 20:53:30|||||||||1
1765918460000|2025-12-16 20:54:20|||||||||14
1765918510000|2025-12-16 20:55:10|||||||||1
1765918550000|2025-12-16 20:55:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1765918560000|2025-12-16 20:56:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1765918570000|2025-12-16 20:56:10|||||||||14
1765918580000|2025-12-16 20:56:20|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|7
1765918610000|2025-12-16 20:56:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|30
1765918620000|2025-12-16 20:57:00|||||||||9
1765918630000|2025-12-16 20:57:10|||||||||5
1765918650000|2025-12-16 20:57:30|||||||||80
1765918660000|2025-12-16 20:57:40|||||||||14
1765918670000|2025-12-16 20:57:50|||||||||15
1765918730000|2025-12-16 20:58:50|||||||||1
1765918740000|2025-12-16 20:59:00|||||||||12
1765918750000|2025-12-16 20:59:10|||||||||1
1765918760000|2025-12-16 20:59:20|||||||||1
1765918770000|2025-12-16 20:59:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1765918790000|2025-12-16 20:59:50|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|3
1765918800000|2025-12-16 21:00:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1765930560000|2025-12-17 00:16:00|17.8|17.5|17.78|17.48|17.83|17.53|17.78|17.48|0
1765930590000|2025-12-17 00:16:30|17.8|17.5|17.78|17.48|17.8|17.5|17.78|17.48|0
1765930690000|2025-12-17 00:18:10|17.75|17.45|17.73|17.43|17.75|17.45|17.73|17.43|0
1765930720000|2025-12-17 00:18:40|17.75|17.45|17.78|17.48|17.78|17.48|17.75|17.45|0
1765930730000|2025-12-17 00:18:50|17.75|17.45|17.78|17.48|17.78|17.48|17.75|17.45|0
1765930800000|2025-12-17 00:20:00|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765930970000|2025-12-17 00:22:50|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|0
1765930980000|2025-12-17 00:23:00|17.8|17.5|17.8|17.5|17.83|17.53|17.8|17.5|0
1765931530000|2025-12-17 00:32:10||17.55||17.5||17.55||17.5|0
1765931890000|2025-12-17 00:38:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765932230000|2025-12-17 00:43:50|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765932410000|2025-12-17 00:46:50|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765932500000|2025-12-17 00:48:20|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765932760000|2025-12-17 00:52:40|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765932850000|2025-12-17 00:54:10|17.8|17.5|17.75|17.45|17.8|17.5|17.75|17.45|0
1765932860000|2025-12-17 00:54:20|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765932870000|2025-12-17 00:54:30|17.75|17.45|17.78|17.48|17.78|17.48|17.75|17.45|0
1765932880000|2025-12-17 00:54:40|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765932890000|2025-12-17 00:54:50|17.75|17.48|17.78|17.48|17.8|17.5|17.75|17.48|0
1765932900000|2025-12-17 00:55:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765932910000|2025-12-17 00:55:10|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1765932920000|2025-12-17 00:55:20|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765933200000|2025-12-17 01:00:00|17.75|17.45|17.78|17.48|17.78|17.48|17.75|17.45|0
1765933210000|2025-12-17 01:00:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765934110000|2025-12-17 01:15:10|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765934700000|2025-12-17 01:25:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765934930000|2025-12-17 01:28:50|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765935000000|2025-12-17 01:30:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765935020000|2025-12-17 01:30:20|17.78|17.48|17.75|17.45|17.78|17.48|17.75|17.45|0
1765935030000|2025-12-17 01:30:30||17.5||17.5||17.5||17.5|0
1765935040000|2025-12-17 01:30:40|17.78|17.48|17.75|17.5|17.8|17.5|17.75|17.48|0
1765935050000|2025-12-17 01:30:50|17.8||17.8||17.8||17.8||0
1765935070000|2025-12-17 01:31:10|17.75||17.8||17.8||17.75||0
1765935100000|2025-12-17 01:31:40|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765935110000|2025-12-17 01:31:50||17.5||17.5||17.5||17.5|0
1765935140000|2025-12-17 01:32:20||17.45||17.45||17.45||17.45|0
1765935150000|2025-12-17 01:32:30|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1765935330000|2025-12-17 01:35:30|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765935370000|2025-12-17 01:36:10||17.5||17.5||17.5||17.5|0
1765935420000|2025-12-17 01:37:00|17.8||17.8||17.8||17.8||0
1765935620000|2025-12-17 01:40:20|17.75||17.75||17.75||17.75||0
1765935800000|2025-12-17 01:43:20|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765935890000|2025-12-17 01:44:50|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|1
1765936180000|2025-12-17 01:49:40||17.5||17.5||17.5||17.5|0
1765936190000|2025-12-17 01:49:50|17.8||17.8||17.8||17.8||0
1765936210000|2025-12-17 01:50:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765936400000|2025-12-17 01:53:20||17.5||17.5||17.5||17.5|0
1765936410000|2025-12-17 01:53:30|17.8||17.8||17.8||17.8||0
1765936460000|2025-12-17 01:54:20|17.75||17.75||17.75||17.75||0
1765936530000|2025-12-17 01:55:30||17.45||17.45||17.45||17.45|0
1765936570000|2025-12-17 01:56:10|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765936770000|2025-12-17 01:59:30|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1765936810000|2025-12-17 02:00:10|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1765936860000|2025-12-17 02:01:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1765937110000|2025-12-17 02:05:10|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1765937410000|2025-12-17 02:10:10|17.71||17.76||17.76||17.71||0
1765937480000|2025-12-17 02:11:20|17.71||17.71||17.71||17.71||0
1765937510000|2025-12-17 02:11:50|17.76||17.76||17.76||17.76||0
1765937620000|2025-12-17 02:13:40|17.71||17.71||17.71||17.71||0
1765937640000|2025-12-17 02:14:00|17.76||17.76||17.76||17.76||0
1765937700000|2025-12-17 02:15:00|17.71||17.71||17.71||17.71||0
1765937760000|2025-12-17 02:16:00|17.76||17.76||17.76||17.76||0
1765937790000|2025-12-17 02:16:30|17.71||17.71||17.71||17.71||0
1765937820000|2025-12-17 02:17:00|17.76||17.76||17.76||17.76||0
1765937840000|2025-12-17 02:17:20|17.71||17.71||17.71||17.71||0
1765938230000|2025-12-17 02:23:50|17.76||17.76||17.76||17.76||0
1765938360000|2025-12-17 02:26:00|17.71||17.71||17.71||17.71||0
1765938640000|2025-12-17 02:30:40||17.41||17.41||17.41||17.41|0
1765938660000|2025-12-17 02:31:00|17.66||17.66||17.66||17.66||0
1765938690000|2025-12-17 02:31:30|17.71||17.71||17.71||17.71||0
1765938790000|2025-12-17 02:33:10|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1765938820000|2025-12-17 02:33:40|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765938840000|2025-12-17 02:34:00|17.76||17.76||17.76||17.76||0
1765938920000|2025-12-17 02:35:20|17.71||17.71||17.71||17.71||0
1765939480000|2025-12-17 02:44:40||17.41||17.41||17.41||17.41|0
1765939530000|2025-12-17 02:45:30|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765941370000|2025-12-17 03:16:10|17.66|17.36|17.68|17.38|17.68|17.38|17.66|17.36|0
1765942170000|2025-12-17 03:29:30|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1765942220000|2025-12-17 03:30:20|17.66||17.66||17.66||17.66||0
1765942270000|2025-12-17 03:31:10|17.71||17.71||17.71||17.71||0
1765942280000|2025-12-17 03:31:20|17.66||17.66||17.66||17.66||0
1765943100000|2025-12-17 03:45:00||17.36||17.36||17.36||17.36|0
1765943130000|2025-12-17 03:45:30|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765943240000|2025-12-17 03:47:20|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1765943250000|2025-12-17 03:47:30|17.66|17.38|17.71|17.41|17.71|17.41|17.66|17.38|0
1765943280000|2025-12-17 03:48:00|17.66||17.66||17.66||17.66||0
1765943310000|2025-12-17 03:48:30||17.36||17.36||17.36||17.36|0
1765943360000|2025-12-17 03:49:20|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1765943370000|2025-12-17 03:49:30|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1765943400000|2025-12-17 03:50:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765943490000|2025-12-17 03:51:30|17.76|17.43|17.73|17.43|17.76|17.43|17.73|17.43|0
1765943500000|2025-12-17 03:51:40|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1765943750000|2025-12-17 03:55:50|17.71|17.51|17.71|17.46|17.71|17.51|17.71|17.46|0
1765943760000|2025-12-17 03:56:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765943800000|2025-12-17 03:56:40|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765943810000|2025-12-17 03:56:50|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765943840000|2025-12-17 03:57:20|17.73|17.46|17.71|17.46|17.73|17.48|17.71|17.46|0
1765943960000|2025-12-17 03:59:20|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765943990000|2025-12-17 03:59:50|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765944640000|2025-12-17 04:10:40|||||||||28
1765944670000|2025-12-17 04:11:10|||||||||8
1765945260000|2025-12-17 04:21:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765945340000|2025-12-17 04:22:20||17.46||17.46||17.46||17.46|0
1765945350000|2025-12-17 04:22:30||17.51||17.51||17.51||17.51|0
1765945390000|2025-12-17 04:23:10||17.46||17.51||17.51||17.46|0
1765945880000|2025-12-17 04:31:20|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765946100000|2025-12-17 04:35:00|||||||||1
1765946200000|2025-12-17 04:36:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765946210000|2025-12-17 04:36:50|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765946450000|2025-12-17 04:40:50||17.41||17.41||17.41||17.41|0
1765946490000|2025-12-17 04:41:30||17.46||17.46||17.46||17.46|0
1765947300000|2025-12-17 04:55:00|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|1
1765947420000|2025-12-17 04:57:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765947530000|2025-12-17 04:58:50|17.76||17.76||17.76||17.76||0
1765947630000|2025-12-17 05:00:30|17.71|17.51|17.76|17.51|17.76|17.51|17.71|17.51|0
1765947850000|2025-12-17 05:04:10||17.46||17.51||17.51||17.46|0
1765948140000|2025-12-17 05:09:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765948170000|2025-12-17 05:09:30|17.76||17.76||17.76||17.76||0
1765948240000|2025-12-17 05:10:40|17.71||17.71||17.71||17.71||0
1765948390000|2025-12-17 05:13:10|17.76||17.76||17.76||17.76||0
1765948600000|2025-12-17 05:16:40||17.51||17.51||17.51||17.51|0
1765948750000|2025-12-17 05:19:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765948760000|2025-12-17 05:19:20|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765949400000|2025-12-17 05:30:00|17.73|17.48|17.76|17.51|17.76|17.51|17.73|17.48|0
1765949470000|2025-12-17 05:31:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765949490000|2025-12-17 05:31:30|17.76|17.51|17.73|17.48|17.76|17.51|17.73|17.48|0
1765949500000|2025-12-17 05:31:40|17.67|17.59|17.78|17.53|17.78|17.59|17.67|17.48|0
1765949510000|2025-12-17 05:31:50|17.76|17.51|17.73|17.48|17.76|17.51|17.73|17.48|0
1765949520000|2025-12-17 05:32:00|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1765949530000|2025-12-17 05:32:10|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765949550000|2025-12-17 05:32:30|17.73|17.48|17.78|17.53|17.78|17.53|17.73|17.48|0
1765949560000|2025-12-17 05:32:40|17.76|17.51|17.73|17.48|17.76|17.51|17.73|17.48|0
1765949570000|2025-12-17 05:32:50|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765949580000|2025-12-17 05:33:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765949610000|2025-12-17 05:33:30|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1765949910000|2025-12-17 05:38:30|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765949980000|2025-12-17 05:39:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765949990000|2025-12-17 05:39:50|17.73|17.48|17.78|17.53|17.78|17.53|17.73|17.48|0
1765950000000|2025-12-17 05:40:00|17.67|17.59|17.73|17.48|17.73|17.59|17.67|17.48|0
1765950020000|2025-12-17 05:40:20|17.78|17.53|17.73|17.48|17.78|17.53|17.73|17.48|0
1765950070000|2025-12-17 05:41:10|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1765950260000|2025-12-17 05:44:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765950620000|2025-12-17 05:50:20|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765951430000|2025-12-17 06:03:50|17.71|17.46|17.68|17.43|17.71|17.46|17.68|17.43|0
1765952460000|2025-12-17 06:21:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765952480000|2025-12-17 06:21:20|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765952490000|2025-12-17 06:21:30|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765952640000|2025-12-17 06:24:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765952650000|2025-12-17 06:24:10|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765952690000|2025-12-17 06:24:50|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765952700000|2025-12-17 06:25:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1765952990000|2025-12-17 06:29:50|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765953000000|2025-12-17 06:30:00|17.71|17.46|17.71|17.46|17.71|17.46|17.68|17.43|0
1765953010000|2025-12-17 06:30:10|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1765953030000|2025-12-17 06:30:30|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1765953230000|2025-12-17 06:33:50|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1765953360000|2025-12-17 06:36:00|17.63|17.55|17.73|17.48|17.73|17.55|17.63|17.48|0
1765954630000|2025-12-17 06:57:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1765954800000|2025-12-17 07:00:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|7
1765954810000|2025-12-17 07:00:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|6
1765954820000|2025-12-17 07:00:20|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|3
1765954830000|2025-12-17 07:00:30|||||||||4
1765954880000|2025-12-17 07:01:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765954900000|2025-12-17 07:01:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765954930000|2025-12-17 07:02:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765955000000|2025-12-17 07:03:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765955050000|2025-12-17 07:04:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765955070000|2025-12-17 07:04:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765955100000|2025-12-17 07:05:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765955110000|2025-12-17 07:05:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765955490000|2025-12-17 07:11:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|8
1765955540000|2025-12-17 07:12:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|12
1765955560000|2025-12-17 07:12:40|||||||||7
1765955570000|2025-12-17 07:12:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1765955670000|2025-12-17 07:14:30|||||||||15
1765955690000|2025-12-17 07:14:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1765955740000|2025-12-17 07:15:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765955940000|2025-12-17 07:19:00|||||||||33
1765955950000|2025-12-17 07:19:10|||||||||7
1765956030000|2025-12-17 07:20:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1765956040000|2025-12-17 07:20:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1765956150000|2025-12-17 07:22:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765956350000|2025-12-17 07:25:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765956360000|2025-12-17 07:26:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765956420000|2025-12-17 07:27:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1765957030000|2025-12-17 07:37:10|||||||||1
1765957740000|2025-12-17 07:49:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765957770000|2025-12-17 07:49:30|||||||||1
1765958060000|2025-12-17 07:54:20|||||||||10
1765958150000|2025-12-17 07:55:50|||||||||4
1765958400000|2025-12-17 08:00:00|17.63|17.55|17.63|17.55|17.65|17.57|17.6|17.52|17
1765958410000|2025-12-17 08:00:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1765958460000|2025-12-17 08:01:00|||||||||3
1765958500000|2025-12-17 08:01:40|||||||||1
1765958530000|2025-12-17 08:02:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|113
1765958540000|2025-12-17 08:02:20|||||||||2
1765958560000|2025-12-17 08:02:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765958840000|2025-12-17 08:07:20|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|4
1765958860000|2025-12-17 08:07:40|||||||||1
1765958880000|2025-12-17 08:08:00|||||||||1
1765958900000|2025-12-17 08:08:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1765958910000|2025-12-17 08:08:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765959040000|2025-12-17 08:10:40|||||||||10
1765959080000|2025-12-17 08:11:20|||||||||10
1765959110000|2025-12-17 08:11:50|||||||||10
1765959150000|2025-12-17 08:12:30|||||||||10
1765959160000|2025-12-17 08:12:40|||||||||30
1765959200000|2025-12-17 08:13:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|12
1765959210000|2025-12-17 08:13:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765959230000|2025-12-17 08:13:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|9
1765959260000|2025-12-17 08:14:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765959300000|2025-12-17 08:15:00|||||||||1
1765959360000|2025-12-17 08:16:00|||||||||40
1765959410000|2025-12-17 08:16:50|||||||||1
1765959440000|2025-12-17 08:17:20|17.63|17.55|17.63|17.55|17.63|17.55|17.6|17.52|20
1765959450000|2025-12-17 08:17:30|17.6|17.52|17.6|17.52|17.63|17.55|17.6|17.52|0
1765959460000|2025-12-17 08:17:40|||||||||1
1765959490000|2025-12-17 08:18:10|||||||||2
1765959510000|2025-12-17 08:18:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|12
1765959560000|2025-12-17 08:19:20|||||||||1
1765959620000|2025-12-17 08:20:20|||||||||1
1765959630000|2025-12-17 08:20:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765959680000|2025-12-17 08:21:20|||||||||1
1765959730000|2025-12-17 08:22:10|||||||||1
1765959790000|2025-12-17 08:23:10|||||||||1
1765959850000|2025-12-17 08:24:10|||||||||1
1765959910000|2025-12-17 08:25:10|||||||||1
1765959920000|2025-12-17 08:25:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1765959950000|2025-12-17 08:25:50|||||||||1
1765959990000|2025-12-17 08:26:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765960010000|2025-12-17 08:26:50|||||||||1
1765960060000|2025-12-17 08:27:40|||||||||1
1765960130000|2025-12-17 08:28:50|||||||||3
1765960140000|2025-12-17 08:29:00|||||||||8
1765960180000|2025-12-17 08:29:40|||||||||1
1765960230000|2025-12-17 08:30:30|||||||||1
1765960280000|2025-12-17 08:31:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|47
1765960290000|2025-12-17 08:31:30|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|20
1765960310000|2025-12-17 08:31:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|28
1765960320000|2025-12-17 08:32:00|||||||||27
1765960400000|2025-12-17 08:33:20|||||||||5
1765960440000|2025-12-17 08:34:00|||||||||67
1765960610000|2025-12-17 08:36:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|57
1765960620000|2025-12-17 08:37:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|30
1765960880000|2025-12-17 08:41:20|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|10
1765960890000|2025-12-17 08:41:30|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|27
1765960920000|2025-12-17 08:42:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1765961150000|2025-12-17 08:45:50|||||||||2
1765961160000|2025-12-17 08:46:00|||||||||2
1765961170000|2025-12-17 08:46:10|||||||||2
1765961190000|2025-12-17 08:46:30|||||||||3
1765961200000|2025-12-17 08:46:40|||||||||2
1765961210000|2025-12-17 08:46:50|||||||||2
1765961230000|2025-12-17 08:47:10|||||||||4
1765961240000|2025-12-17 08:47:20|||||||||2
1765961250000|2025-12-17 08:47:30|||||||||35
1765961270000|2025-12-17 08:47:50|||||||||4
1765961280000|2025-12-17 08:48:00|||||||||2
1765961290000|2025-12-17 08:48:10|||||||||2
1765961300000|2025-12-17 08:48:20|||||||||2
1765961310000|2025-12-17 08:48:30|||||||||2
1765961330000|2025-12-17 08:48:50|||||||||3
1765961340000|2025-12-17 08:49:00|||||||||3
1765961360000|2025-12-17 08:49:20|||||||||3
1765961370000|2025-12-17 08:49:30|||||||||2
1765961390000|2025-12-17 08:49:50|||||||||4
1765961410000|2025-12-17 08:50:10|||||||||3
1765961420000|2025-12-17 08:50:20|||||||||2
1765961440000|2025-12-17 08:50:40|||||||||5
1765961460000|2025-12-17 08:51:00|||||||||2
1765961470000|2025-12-17 08:51:10|||||||||3
1765961480000|2025-12-17 08:51:20|||||||||2
1765961500000|2025-12-17 08:51:40|||||||||3
1765961510000|2025-12-17 08:51:50|||||||||8
1765961530000|2025-12-17 08:52:10|||||||||3
1765961540000|2025-12-17 08:52:20|||||||||2
1765961560000|2025-12-17 08:52:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|4
1765961570000|2025-12-17 08:52:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1765961590000|2025-12-17 08:53:10|||||||||3
1765961600000|2025-12-17 08:53:20|||||||||2
1765961610000|2025-12-17 08:53:30|||||||||2
1765961630000|2025-12-17 08:53:50|||||||||23
1765961640000|2025-12-17 08:54:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|116
1765961650000|2025-12-17 08:54:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|6
1765961660000|2025-12-17 08:54:20|||||||||2
1765961670000|2025-12-17 08:54:30|||||||||2
1765961690000|2025-12-17 08:54:50|||||||||5
1765961710000|2025-12-17 08:55:10|||||||||3
1765961720000|2025-12-17 08:55:20|||||||||2
1765961730000|2025-12-17 08:55:30|||||||||2
1765961750000|2025-12-17 08:55:50|||||||||4
1765961760000|2025-12-17 08:56:00|||||||||2
1765961780000|2025-12-17 08:56:20|||||||||3
1765961790000|2025-12-17 08:56:30|||||||||2
1765961810000|2025-12-17 08:56:50|||||||||4
1765961820000|2025-12-17 08:57:00|||||||||2
1765961830000|2025-12-17 08:57:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|6
1765961940000|2025-12-17 08:59:00|||||||||134
1765961970000|2025-12-17 08:59:30|||||||||19
1765961990000|2025-12-17 08:59:50|||||||||6
1765962270000|2025-12-17 09:04:30|||||||||3
1765962290000|2025-12-17 09:04:50|||||||||3
1765962300000|2025-12-17 09:05:00|||||||||7
1765962320000|2025-12-17 09:05:20|||||||||3
1765962340000|2025-12-17 09:05:40|||||||||3
1765962350000|2025-12-17 09:05:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|62
1765962370000|2025-12-17 09:06:10|||||||||4
1765962390000|2025-12-17 09:06:30|||||||||3
1765962410000|2025-12-17 09:06:50|||||||||3
1765962420000|2025-12-17 09:07:00|||||||||2
1765962440000|2025-12-17 09:07:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1765962450000|2025-12-17 09:07:30|||||||||2
1765962470000|2025-12-17 09:07:50|||||||||2
1765962480000|2025-12-17 09:08:00|||||||||3
1765962500000|2025-12-17 09:08:20|||||||||4
1765962520000|2025-12-17 09:08:40|||||||||3
1765962530000|2025-12-17 09:08:50|||||||||2
1765962540000|2025-12-17 09:09:00|||||||||1
1765962550000|2025-12-17 09:09:10|||||||||3
1765962570000|2025-12-17 09:09:30|||||||||4
1765962590000|2025-12-17 09:09:50|||||||||3
1765962610000|2025-12-17 09:10:10|||||||||4
1765962630000|2025-12-17 09:10:30|||||||||3
1765962650000|2025-12-17 09:10:50|||||||||3
1765962670000|2025-12-17 09:11:10|||||||||4
1765962680000|2025-12-17 09:11:20|||||||||2
1765962700000|2025-12-17 09:11:40|||||||||3
1765962710000|2025-12-17 09:11:50|||||||||3
1765962730000|2025-12-17 09:12:10|||||||||3
1765962750000|2025-12-17 09:12:30|||||||||3
1765962770000|2025-12-17 09:12:50|||||||||4
1765962780000|2025-12-17 09:13:00|||||||||2
1765962800000|2025-12-17 09:13:20|||||||||3
1765962820000|2025-12-17 09:13:40|||||||||3
1765962830000|2025-12-17 09:13:50|||||||||2
1765962840000|2025-12-17 09:14:00|||||||||1
1765962850000|2025-12-17 09:14:10|||||||||4
1765962870000|2025-12-17 09:14:30|||||||||4
1765962890000|2025-12-17 09:14:50|||||||||4
1765962910000|2025-12-17 09:15:10|||||||||10
1765962920000|2025-12-17 09:15:20|||||||||3
1765962930000|2025-12-17 09:15:30|||||||||2
1765962950000|2025-12-17 09:15:50|||||||||30
1765962960000|2025-12-17 09:16:00|||||||||41
1765962980000|2025-12-17 09:16:20|||||||||4
1765963000000|2025-12-17 09:16:40|||||||||34
1765963020000|2025-12-17 09:17:00|||||||||1
1765963080000|2025-12-17 09:18:00|||||||||1
1765963130000|2025-12-17 09:18:50|||||||||1
1765963140000|2025-12-17 09:19:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|114
1765963150000|2025-12-17 09:19:10|||||||||10
1765963160000|2025-12-17 09:19:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|8
1765963210000|2025-12-17 09:20:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1765963230000|2025-12-17 09:20:30|||||||||10
1765963430000|2025-12-17 09:23:50|||||||||6
1765963530000|2025-12-17 09:25:30|||||||||5
1765963580000|2025-12-17 09:26:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|265
1765963590000|2025-12-17 09:26:30|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|250
1765963740000|2025-12-17 09:29:00|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|0
1765963810000|2025-12-17 09:30:10|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|0
1765964030000|2025-12-17 09:33:50|||||||||4
1765964230000|2025-12-17 09:37:10|||||||||1
1766017430000|2025-12-18 00:23:50|18.27|17.97|18.3|18|18.3|18|18.27|17.97|0
1766018690000|2025-12-18 00:44:50|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1766018710000|2025-12-18 00:45:10|18.3|18|18.27|17.97|18.3|18|18.27|17.97|0
1766018720000|2025-12-18 00:45:20|18.3|18|18.3|18|18.3|18|18.3|18|0
1766018950000|2025-12-18 00:49:10|18.27|17.97|18.25|17.95|18.3|18|18.25|17.95|0
1766019140000|2025-12-18 00:52:20|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1766019170000|2025-12-18 00:52:50|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1766019650000|2025-12-18 01:00:50|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1766019900000|2025-12-18 01:05:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1766020010000|2025-12-18 01:06:50|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1766020020000|2025-12-18 01:07:00|18.3|18|18.27|17.97|18.3|18|18.27|17.97|0
1766020130000|2025-12-18 01:08:50|18.3|18|18.3|18|18.3|18|18.3|18|0
1766020520000|2025-12-18 01:15:20|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1766020550000|2025-12-18 01:15:50|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1766020560000|2025-12-18 01:16:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1766021260000|2025-12-18 01:27:40|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1766021290000|2025-12-18 01:28:10|18.3|18|18.3|18|18.3|18|18.3|18|0
1766021300000|2025-12-18 01:28:20|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1766021360000|2025-12-18 01:29:20|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1766021370000|2025-12-18 01:29:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1766021750000|2025-12-18 01:35:50|18.34|18.04|18.34|18.04|18.34|18.04|18.32|18.02|0
1766021760000|2025-12-18 01:36:00|18.32|18.02|18.3|18|18.34|18.04|18.3|18|0
1766021770000|2025-12-18 01:36:10|18.34|18.04|18.3|18|18.34|18.04|18.3|18|0
1766021960000|2025-12-18 01:39:20|18.34|18.04|18.34|18.04|18.34|18.04|18.32|18.02|0
1766021980000|2025-12-18 01:39:40|18.32|18.02|18.34|18.04|18.34|18.04|18.32|18.02|0
1766022040000|2025-12-18 01:40:40|18.32|18.02|18.3|18|18.32|18.02|18.3|18|0
1766022080000|2025-12-18 01:41:20|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1766022290000|2025-12-18 01:44:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1766022300000|2025-12-18 01:45:00|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|2
1766022310000|2025-12-18 01:45:10|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1766022630000|2025-12-18 01:50:30|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1766022700000|2025-12-18 01:51:40|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766022950000|2025-12-18 01:55:50|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766022960000|2025-12-18 01:56:00|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766022970000|2025-12-18 01:56:10|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766022990000|2025-12-18 01:56:30|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766023010000|2025-12-18 01:56:50|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766023050000|2025-12-18 01:57:30|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1766023060000|2025-12-18 01:57:40|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1766023100000|2025-12-18 01:58:20|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766023110000|2025-12-18 01:58:30|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766023120000|2025-12-18 01:58:40|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766023190000|2025-12-18 01:59:50|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766023430000|2025-12-18 02:03:50|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766023470000|2025-12-18 02:04:30|18.37|18.07|18.39|18.09|18.39|18.09|18.37|18.07|0
1766023590000|2025-12-18 02:06:30|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1766023660000|2025-12-18 02:07:40|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1766023670000|2025-12-18 02:07:50|18.37|18.07|18.39|18.09|18.39|18.09|18.35|18.05|0
1766023700000|2025-12-18 02:08:20|18.37|18.07|18.39|18.09|18.39|18.09|18.35|18.05|0
1766023710000|2025-12-18 02:08:30|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766023720000|2025-12-18 02:08:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1766023730000|2025-12-18 02:08:50|18.35|18.05|18.35|18.05|18.39|18.09|18.35|18.05|1
1766023740000|2025-12-18 02:09:00|18.39|18.09|18.35|18.05|18.39|18.09|18.35|18.05|0
1766023760000|2025-12-18 02:09:20|18.39|18.09|18.39|18.09|18.39|18.09|18.35|18.05|0
1766023790000|2025-12-18 02:09:50|18.37|18.07|18.35|18.05|18.39|18.09|18.35|18.05|0
1766023800000|2025-12-18 02:10:00|18.37|18.07|18.39|18.09|18.39|18.09|18.35|18.05|0
1766023810000|2025-12-18 02:10:10|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1766023840000|2025-12-18 02:10:40|18.32|18.02|18.27|18.02|18.32|18.02|18.27|18.02|0
1766023870000|2025-12-18 02:11:10|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1766023890000|2025-12-18 02:11:30|18.32|18.02|18.35|18.05|18.35|18.05|18.32|18.02|0
1766023900000|2025-12-18 02:11:40|18.32|18.02|18.3|18|18.32|18.02|18.3|18|0
1766023910000|2025-12-18 02:11:50|18.35|18.05|18.35|18.05|18.35|18.05|18.3|18|0
1766023920000|2025-12-18 02:12:00|18.32|18.02|18.3|18|18.32|18.02|18.3|18|0
1766023980000|2025-12-18 02:13:00|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1766024040000|2025-12-18 02:14:00|18.3|18|18.35|18.05|18.35|18.05|18.3|18|0
1766024180000|2025-12-18 02:16:20|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1766024190000|2025-12-18 02:16:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1766024600000|2025-12-18 02:23:20|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1766024900000|2025-12-18 02:28:20|18.3|18|18.3|18|18.32|18.02|18.3|18|0
1766024910000|2025-12-18 02:28:30|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1766025330000|2025-12-18 02:35:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1766025460000|2025-12-18 02:37:40|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1766027670000|2025-12-18 03:14:30||18.07||18.07||18.07||18.07|0
1766028840000|2025-12-18 03:34:00|18.3|18.02|18.32|18.07|18.32|18.07|18.3|18.02|0
1766028860000|2025-12-18 03:34:20||18.02||18.02||18.02||18.02|0
1766028880000|2025-12-18 03:34:40|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1766028920000|2025-12-18 03:35:20|18.26|18.18|18.28|18.03|18.33|18.18|18.26|18.03|10
1766029260000|2025-12-18 03:41:00|18.32|18.07|18.28|18.03|18.32|18.07|18.28|18.02|0
1766029430000|2025-12-18 03:43:50|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1766029510000|2025-12-18 03:45:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1766029560000|2025-12-18 03:46:00|18.3|18.05|18.32|18.07|18.32|18.07|18.3|18.05|0
1766029570000|2025-12-18 03:46:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1766030020000|2025-12-18 03:53:40|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1766030100000|2025-12-18 03:55:00|18.28|18.03|18.27|18.02|18.28|18.03|18.27|18.02|0
1766030380000|2025-12-18 03:59:40|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1766030400000|2025-12-18 04:00:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1766030650000|2025-12-18 04:04:10|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1766030680000|2025-12-18 04:04:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766032340000|2025-12-18 04:32:20|18.3|18.05|18.3|18.05|18.3|18.16|18.24|18.05|0
1766032390000|2025-12-18 04:33:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766033460000|2025-12-18 04:51:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766033660000|2025-12-18 04:54:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766033690000|2025-12-18 04:54:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766033910000|2025-12-18 04:58:30|18.24|18.16|18.3|18.05|18.3|18.16|18.24|18.05|0
1766036070000|2025-12-18 05:34:30|18.24|18.16|18.3|18.05|18.3|18.16|18.24|18.05|0
1766036100000|2025-12-18 05:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766036140000|2025-12-18 05:35:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766036530000|2025-12-18 05:42:10|18.24|18.16|18.3|18.05|18.32|18.16|18.24|18.05|0
1766036690000|2025-12-18 05:44:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766036930000|2025-12-18 05:48:50|18.3|18.05|18.24|18.16|18.3|18.16|18.24|18.05|0
1766037080000|2025-12-18 05:51:20|18.3|18.05|18.3|18.05|18.3|18.16|18.24|18.05|0
1766037090000|2025-12-18 05:51:30|18.24|18.16|18.24|18.16|18.3|18.16|18.24|18.05|0
1766037120000|2025-12-18 05:52:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766038410000|2025-12-18 06:13:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766038420000|2025-12-18 06:13:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766038430000|2025-12-18 06:13:50|18.24|18.16|18.3|18.05|18.3|18.16|18.24|18.05|0
1766038440000|2025-12-18 06:14:00|18.24|18.16|18.24|18.16|18.3|18.16|18.24|18.05|0
1766038450000|2025-12-18 06:14:10|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766038470000|2025-12-18 06:14:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766038560000|2025-12-18 06:16:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766038570000|2025-12-18 06:16:10|18.24|18.16|18.3|18.05|18.3|18.16|18.24|18.05|0
1766038580000|2025-12-18 06:16:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1766038590000|2025-12-18 06:16:30|18.3|18.05|18.24|18.16|18.3|18.16|18.24|18.05|0
1766038610000|2025-12-18 06:16:50|18.3|18.05|18.3|18.05|18.3|18.16|18.24|18.05|0
1766038620000|2025-12-18 06:17:00|18.24|18.16|18.24|18.16|18.3|18.16|18.24|18.05|0
1766039120000|2025-12-18 06:25:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1766039260000|2025-12-18 06:27:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1766039290000|2025-12-18 06:28:10|18.25|18|18.25|18|18.25|18.11|18.19|18|27
1766039300000|2025-12-18 06:28:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1766039340000|2025-12-18 06:29:00|||||||||4
1766039350000|2025-12-18 06:29:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1766039360000|2025-12-18 06:29:20|||||||||4
1766039840000|2025-12-18 06:37:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766039870000|2025-12-18 06:37:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1766040510000|2025-12-18 06:48:30|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|0
1766040520000|2025-12-18 06:48:40|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|0
1766040530000|2025-12-18 06:48:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766040610000|2025-12-18 06:50:10|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1766040660000|2025-12-18 06:51:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766040890000|2025-12-18 06:54:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766040950000|2025-12-18 06:55:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766040960000|2025-12-18 06:56:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766041080000|2025-12-18 06:58:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766041160000|2025-12-18 06:59:20|||||||||1
1766041170000|2025-12-18 06:59:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766041210000|2025-12-18 07:00:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766041240000|2025-12-18 07:00:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1766041250000|2025-12-18 07:00:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766041260000|2025-12-18 07:01:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|0
1766041320000|2025-12-18 07:02:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1766041360000|2025-12-18 07:02:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766041370000|2025-12-18 07:02:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766041450000|2025-12-18 07:04:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766041460000|2025-12-18 07:04:20|||||||||10
1766041500000|2025-12-18 07:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766041540000|2025-12-18 07:05:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766041580000|2025-12-18 07:06:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766041720000|2025-12-18 07:08:40|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|1
1766041900000|2025-12-18 07:11:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766041960000|2025-12-18 07:12:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766042150000|2025-12-18 07:15:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766042200000|2025-12-18 07:16:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1766042290000|2025-12-18 07:18:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766042400000|2025-12-18 07:20:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1766042620000|2025-12-18 07:23:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1766042650000|2025-12-18 07:24:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766042900000|2025-12-18 07:28:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766043060000|2025-12-18 07:31:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766043120000|2025-12-18 07:32:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766043150000|2025-12-18 07:32:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766043240000|2025-12-18 07:34:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766044730000|2025-12-18 07:58:50|||||||||1
1766044800000|2025-12-18 08:00:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|3
1766044810000|2025-12-18 08:00:10|||||||||1
1766044840000|2025-12-18 08:00:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|9
1766044850000|2025-12-18 08:00:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766044880000|2025-12-18 08:01:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|9
1766044980000|2025-12-18 08:03:00|||||||||1
1766045020000|2025-12-18 08:03:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|41
1766045070000|2025-12-18 08:04:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1766045120000|2025-12-18 08:05:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|27
1766045130000|2025-12-18 08:05:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1766045170000|2025-12-18 08:06:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|81
1766045440000|2025-12-18 08:10:40|||||||||1
1766045470000|2025-12-18 08:11:10|||||||||12
1766045480000|2025-12-18 08:11:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|6
1766045600000|2025-12-18 08:13:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1766045680000|2025-12-18 08:14:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|27
1766045720000|2025-12-18 08:15:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766045730000|2025-12-18 08:15:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|12
1766045740000|2025-12-18 08:15:40|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|23
1766045760000|2025-12-18 08:16:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1766045770000|2025-12-18 08:16:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766045930000|2025-12-18 08:18:50|||||||||2
1766046290000|2025-12-18 08:24:50|||||||||7
1766046300000|2025-12-18 08:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|24
1766046320000|2025-12-18 08:25:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1766046340000|2025-12-18 08:25:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|20
1766046350000|2025-12-18 08:25:50|||||||||51
1766046360000|2025-12-18 08:26:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|35
1766046370000|2025-12-18 08:26:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766046390000|2025-12-18 08:26:30|||||||||3
1766046410000|2025-12-18 08:26:50|||||||||1
1766046460000|2025-12-18 08:27:40|||||||||1
1766046520000|2025-12-18 08:28:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|13
1766046530000|2025-12-18 08:28:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1766046560000|2025-12-18 08:29:20|||||||||1
1766046620000|2025-12-18 08:30:20|||||||||1
1766046670000|2025-12-18 08:31:10|||||||||1
1766046680000|2025-12-18 08:31:20|||||||||1
1766046730000|2025-12-18 08:32:10|||||||||1
1766046780000|2025-12-18 08:33:00|||||||||1
1766046830000|2025-12-18 08:33:50|||||||||1
1766046890000|2025-12-18 08:34:50|||||||||1
1766046920000|2025-12-18 08:35:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|68
1766046930000|2025-12-18 08:35:30|||||||||13
1766046940000|2025-12-18 08:35:40|||||||||1
1766046950000|2025-12-18 08:35:50|||||||||1
1766047000000|2025-12-18 08:36:40|||||||||3
1766047050000|2025-12-18 08:37:30|||||||||1
1766047100000|2025-12-18 08:38:20|||||||||1
1766047140000|2025-12-18 08:39:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1766047170000|2025-12-18 08:39:30|||||||||1
1766047190000|2025-12-18 08:39:50|||||||||12
1766047220000|2025-12-18 08:40:20|||||||||1
1766047240000|2025-12-18 08:40:40|||||||||68
1766047270000|2025-12-18 08:41:10|||||||||1
1766047330000|2025-12-18 08:42:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|94
1766047350000|2025-12-18 08:42:30|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|25
1766047520000|2025-12-18 08:45:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|51
1766047790000|2025-12-18 08:49:50|||||||||10
1766047810000|2025-12-18 08:50:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1766047860000|2025-12-18 08:51:00|||||||||2
1766047900000|2025-12-18 08:51:40|||||||||10
1766047970000|2025-12-18 08:52:50|||||||||7
1766048030000|2025-12-18 08:53:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1766048150000|2025-12-18 08:55:50|||||||||1
1766048200000|2025-12-18 08:56:40|||||||||1
1766048270000|2025-12-18 08:57:50|||||||||1
1766048330000|2025-12-18 08:58:50|||||||||3
1766048380000|2025-12-18 08:59:40|||||||||1
1766048440000|2025-12-18 09:00:40|||||||||1
1766048500000|2025-12-18 09:01:40|||||||||1
1766048550000|2025-12-18 09:02:30|||||||||1
1766048560000|2025-12-18 09:02:40|||||||||1
1766048570000|2025-12-18 09:02:50|||||||||1
1766048590000|2025-12-18 09:03:10|||||||||3
1766048620000|2025-12-18 09:03:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|91
1766048670000|2025-12-18 09:04:30|||||||||154
1766048740000|2025-12-18 09:05:40|||||||||1
1766048790000|2025-12-18 09:06:30|||||||||1
1766048840000|2025-12-18 09:07:20|||||||||1
1766048860000|2025-12-18 09:07:40|||||||||1
1766048870000|2025-12-18 09:07:50|||||||||2
1766048890000|2025-12-18 09:08:10|||||||||1
1766048950000|2025-12-18 09:09:10|||||||||3
1766048980000|2025-12-18 09:09:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|60
1766049000000|2025-12-18 09:10:00|||||||||1
1766049050000|2025-12-18 09:10:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|122
1766049070000|2025-12-18 09:11:10|||||||||53
1766049300000|2025-12-18 09:15:00|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|31
1766049370000|2025-12-18 09:16:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|63
1766049510000|2025-12-18 09:18:30|||||||||1
1766049530000|2025-12-18 09:18:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|62
1766049540000|2025-12-18 09:19:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1766049640000|2025-12-18 09:20:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|15
1766049660000|2025-12-18 09:21:00|||||||||15
1766049690000|2025-12-18 09:21:30|||||||||30
1766049830000|2025-12-18 09:23:50|||||||||2
1766049880000|2025-12-18 09:24:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1766049890000|2025-12-18 09:24:50|||||||||8
1766049900000|2025-12-18 09:25:00|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|6
1766049910000|2025-12-18 09:25:10|||||||||2
1766049930000|2025-12-18 09:25:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1766049990000|2025-12-18 09:26:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|59
1766050010000|2025-12-18 09:26:50|||||||||1
1766050040000|2025-12-18 09:27:20|||||||||1
1766050050000|2025-12-18 09:27:30|||||||||10
1766050110000|2025-12-18 09:28:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1766050120000|2025-12-18 09:28:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1766050190000|2025-12-18 09:29:50|||||||||14
1766050220000|2025-12-18 09:30:20|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|13
1766050330000|2025-12-18 09:32:10|||||||||1
1766050520000|2025-12-18 09:35:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|28
1766050570000|2025-12-18 09:36:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1766050650000|2025-12-18 09:37:30|||||||||50
1766050720000|2025-12-18 09:38:40|||||||||1
1766050750000|2025-12-18 09:39:10|||||||||1
1766050820000|2025-12-18 09:40:20|||||||||1
1766050880000|2025-12-18 09:41:20|||||||||1
1766050890000|2025-12-18 09:41:30|||||||||1
1766050950000|2025-12-18 09:42:30|||||||||1
1766050980000|2025-12-18 09:43:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|63
1766051050000|2025-12-18 09:44:10|||||||||1
1766051170000|2025-12-18 09:46:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|170
1766051290000|2025-12-18 09:48:10|||||||||18
1766051430000|2025-12-18 09:50:30|||||||||50
1766051710000|2025-12-18 09:55:10|||||||||1
1766051770000|2025-12-18 09:56:10|||||||||1
1766051820000|2025-12-18 09:57:00|||||||||1
1766051870000|2025-12-18 09:57:50|||||||||1
1766051920000|2025-12-18 09:58:40|||||||||1
1766051970000|2025-12-18 09:59:30|||||||||1
1766052160000|2025-12-18 10:02:40|||||||||1
1766052180000|2025-12-18 10:03:00|||||||||1
1766052240000|2025-12-18 10:04:00|||||||||1
1766052250000|2025-12-18 10:04:10|||||||||2
1766052270000|2025-12-18 10:04:30|||||||||1
1766052290000|2025-12-18 10:04:50|||||||||1
1766052310000|2025-12-18 10:05:10|||||||||2
1766052320000|2025-12-18 10:05:20|||||||||1
1766052480000|2025-12-18 10:08:00|||||||||1
1766052740000|2025-12-18 10:12:20|||||||||1
1766052760000|2025-12-18 10:12:40|||||||||8
1766052790000|2025-12-18 10:13:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|57
1766052800000|2025-12-18 10:13:20|||||||||2
1766052820000|2025-12-18 10:13:40|||||||||1
1766052830000|2025-12-18 10:13:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|28
1766052930000|2025-12-18 10:15:30|||||||||2
1766053170000|2025-12-18 10:19:30|||||||||1
1766053270000|2025-12-18 10:21:10|||||||||2
1766053460000|2025-12-18 10:24:20|||||||||1
1766053540000|2025-12-18 10:25:40|||||||||1
1766053660000|2025-12-18 10:27:40|||||||||1
1766053800000|2025-12-18 10:30:00|||||||||1
1766053980000|2025-12-18 10:33:00|||||||||2
1766054000000|2025-12-18 10:33:20|||||||||2
1766054030000|2025-12-18 10:33:50|||||||||2
1766054070000|2025-12-18 10:34:30|||||||||2
1766054100000|2025-12-18 10:35:00|||||||||2
1766054130000|2025-12-18 10:35:30|||||||||2
1766054160000|2025-12-18 10:36:00|||||||||4
1766054180000|2025-12-18 10:36:20|||||||||2
1766054210000|2025-12-18 10:36:50|||||||||2
1766054240000|2025-12-18 10:37:20|||||||||2
1766054270000|2025-12-18 10:37:50|||||||||2
1766054300000|2025-12-18 10:38:20|||||||||2
1766054330000|2025-12-18 10:38:50|||||||||2
1766054370000|2025-12-18 10:39:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|8
1766054400000|2025-12-18 10:40:00|||||||||2
1766054430000|2025-12-18 10:40:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|2
1766054450000|2025-12-18 10:40:50|||||||||2
1766054490000|2025-12-18 10:41:30|||||||||2
1766054520000|2025-12-18 10:42:00|||||||||2
1766054530000|2025-12-18 10:42:10|||||||||10
1766054540000|2025-12-18 10:42:20|||||||||2
1766054570000|2025-12-18 10:42:50|||||||||2
1766054600000|2025-12-18 10:43:20|||||||||2
1766054630000|2025-12-18 10:43:50|||||||||10
1766054640000|2025-12-18 10:44:00|||||||||2
1766054660000|2025-12-18 10:44:20|||||||||2
1766054690000|2025-12-18 10:44:50|||||||||7
1766054720000|2025-12-18 10:45:20|||||||||2
1766054750000|2025-12-18 10:45:50|||||||||2
1766054780000|2025-12-18 10:46:20|||||||||2
1766054820000|2025-12-18 10:47:00|||||||||2
1766054850000|2025-12-18 10:47:30|||||||||4
1766054860000|2025-12-18 10:47:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1766054880000|2025-12-18 10:48:00|||||||||2
1766054890000|2025-12-18 10:48:10|||||||||5
1766054910000|2025-12-18 10:48:30|||||||||2
1766054940000|2025-12-18 10:49:00|||||||||2
1766054980000|2025-12-18 10:49:40|||||||||2
1766055010000|2025-12-18 10:50:10|||||||||2
1766055040000|2025-12-18 10:50:40|||||||||2
1766055070000|2025-12-18 10:51:10|||||||||2
1766055080000|2025-12-18 10:51:20|||||||||1
1766055100000|2025-12-18 10:51:40|||||||||2
1766055140000|2025-12-18 10:52:20|||||||||2
1766055180000|2025-12-18 10:53:00|||||||||2
1766055220000|2025-12-18 10:53:40|||||||||2
1766055240000|2025-12-18 10:54:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|60
1766055260000|2025-12-18 10:54:20|||||||||5
1766055290000|2025-12-18 10:54:50|||||||||2
1766055330000|2025-12-18 10:55:30|||||||||2
1766055370000|2025-12-18 10:56:10|||||||||2
1766055410000|2025-12-18 10:56:50|||||||||2
1766055450000|2025-12-18 10:57:30|||||||||2
1766055490000|2025-12-18 10:58:10|||||||||2
1766055520000|2025-12-18 10:58:40|||||||||212
1766055560000|2025-12-18 10:59:20|||||||||2
1766055590000|2025-12-18 10:59:50|||||||||2
1766055630000|2025-12-18 11:00:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1766055650000|2025-12-18 11:00:50|||||||||5
1766055670000|2025-12-18 11:01:10|||||||||2
1766055700000|2025-12-18 11:01:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1766055730000|2025-12-18 11:02:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1766055740000|2025-12-18 11:02:20|||||||||2
1766055770000|2025-12-18 11:02:50|||||||||2
1766055780000|2025-12-18 11:03:00|||||||||1
1766055820000|2025-12-18 11:03:40|||||||||2
1766055860000|2025-12-18 11:04:20|||||||||2
1766055900000|2025-12-18 11:05:00|||||||||3
1766055930000|2025-12-18 11:05:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1766055950000|2025-12-18 11:05:50|||||||||2
1766055970000|2025-12-18 11:06:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1766055980000|2025-12-18 11:06:20|||||||||2
1766056020000|2025-12-18 11:07:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1766056040000|2025-12-18 11:07:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1766056070000|2025-12-18 11:07:50|||||||||2
1766056110000|2025-12-18 11:08:30|||||||||2
1766056150000|2025-12-18 11:09:10|||||||||2
1766056190000|2025-12-18 11:09:50|||||||||2
1766056220000|2025-12-18 11:10:20|||||||||2
1766056260000|2025-12-18 11:11:00|||||||||2
1766056290000|2025-12-18 11:11:30|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|2
1766056330000|2025-12-18 11:12:10|||||||||2
1766056370000|2025-12-18 11:12:50|||||||||2
1766056420000|2025-12-18 11:13:40|||||||||2
1766056450000|2025-12-18 11:14:10|||||||||2
1766056500000|2025-12-18 11:15:00|||||||||2
1766056550000|2025-12-18 11:15:50|||||||||2
1766056580000|2025-12-18 11:16:20|||||||||2
1766056620000|2025-12-18 11:17:00|||||||||1
1766056630000|2025-12-18 11:17:10|||||||||3
1766056670000|2025-12-18 11:17:50|||||||||1
1766056700000|2025-12-18 11:18:20|||||||||2
1766056740000|2025-12-18 11:19:00|||||||||2
1766056780000|2025-12-18 11:19:40|||||||||2
1766056810000|2025-12-18 11:20:10|||||||||2
1766056850000|2025-12-18 11:20:50|||||||||2
1766056900000|2025-12-18 11:21:40|||||||||2
1766056940000|2025-12-18 11:22:20|||||||||2
1766056990000|2025-12-18 11:23:10|||||||||2
1766057030000|2025-12-18 11:23:50|||||||||2
1766057070000|2025-12-18 11:24:30|||||||||2
1766057100000|2025-12-18 11:25:00|||||||||2
1766057140000|2025-12-18 11:25:40|18.32|18.24|18.32|18.24|18.32|18.24|18.27|18.19|134
1766057160000|2025-12-18 11:26:00|||||||||26
1766057190000|2025-12-18 11:26:30|||||||||3
1766057200000|2025-12-18 11:26:40|||||||||2
1766057220000|2025-12-18 11:27:00|||||||||2
1766057270000|2025-12-18 11:27:50|||||||||2
1766057300000|2025-12-18 11:28:20|||||||||2
1766057360000|2025-12-18 11:29:20|||||||||2
1766057410000|2025-12-18 11:30:10|||||||||2
1766057430000|2025-12-18 11:30:30|||||||||1
1766057440000|2025-12-18 11:30:40|||||||||2
1766057460000|2025-12-18 11:31:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1766057490000|2025-12-18 11:31:30|||||||||2
1766057510000|2025-12-18 11:31:50|||||||||4
1766057530000|2025-12-18 11:32:10|||||||||2
1766057560000|2025-12-18 11:32:40|||||||||2
1766057600000|2025-12-18 11:33:20|||||||||2
1766057640000|2025-12-18 11:34:00|||||||||2
1766057650000|2025-12-18 11:34:10|||||||||5
1766057660000|2025-12-18 11:34:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1766057670000|2025-12-18 11:34:30|||||||||10
1766057680000|2025-12-18 11:34:40|||||||||4
1766057710000|2025-12-18 11:35:10|||||||||2
1766057760000|2025-12-18 11:36:00|||||||||2
1766057800000|2025-12-18 11:36:40|||||||||2
1766057840000|2025-12-18 11:37:20|||||||||2
1766057880000|2025-12-18 11:38:00|||||||||2
1766057920000|2025-12-18 11:38:40|||||||||2
1766057960000|2025-12-18 11:39:20|||||||||2
1766057980000|2025-12-18 11:39:40|||||||||1
1766058000000|2025-12-18 11:40:00|||||||||2
1766058040000|2025-12-18 11:40:40|||||||||2
1766058080000|2025-12-18 11:41:20|||||||||3
1766058120000|2025-12-18 11:42:00|||||||||2
1766058160000|2025-12-18 11:42:40|||||||||2
1766058170000|2025-12-18 11:42:50|||||||||1
1766058180000|2025-12-18 11:43:00|||||||||10
1766058190000|2025-12-18 11:43:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|17
1766058200000|2025-12-18 11:43:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|14
1766058210000|2025-12-18 11:43:30|||||||||2
1766058230000|2025-12-18 11:43:50|||||||||1
1766058250000|2025-12-18 11:44:10|||||||||2
1766058280000|2025-12-18 11:44:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1766058290000|2025-12-18 11:44:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1766058330000|2025-12-18 11:45:30|||||||||2
1766058340000|2025-12-18 11:45:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1766058370000|2025-12-18 11:46:10|||||||||2
1766058420000|2025-12-18 11:47:00|||||||||2
1766058460000|2025-12-18 11:47:40|||||||||2
1766058520000|2025-12-18 11:48:40|||||||||2
1766058570000|2025-12-18 11:49:30|||||||||2
1766058600000|2025-12-18 11:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1766058620000|2025-12-18 11:50:20|||||||||3
1766058660000|2025-12-18 11:51:00|||||||||2
1766058670000|2025-12-18 11:51:10|||||||||1
1766058680000|2025-12-18 11:51:20|||||||||3
1766058720000|2025-12-18 11:52:00|||||||||2
1766058760000|2025-12-18 11:52:40|||||||||3
1766058780000|2025-12-18 11:53:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|104
1766058810000|2025-12-18 11:53:30|||||||||3
1766058850000|2025-12-18 11:54:10|||||||||2
1766058900000|2025-12-18 11:55:00|||||||||2
1766058940000|2025-12-18 11:55:40|||||||||2
1766059000000|2025-12-18 11:56:40|||||||||2
1766059040000|2025-12-18 11:57:20|||||||||2
1766059090000|2025-12-18 11:58:10|||||||||2
1766059150000|2025-12-18 11:59:10|||||||||12
1766059180000|2025-12-18 11:59:40|||||||||2
1766059230000|2025-12-18 12:00:30|||||||||2
1766059270000|2025-12-18 12:01:10|||||||||7
1766059320000|2025-12-18 12:02:00|||||||||2
1766059370000|2025-12-18 12:02:50|||||||||2
1766059390000|2025-12-18 12:03:10|||||||||3
1766059420000|2025-12-18 12:03:40|||||||||2
1766059430000|2025-12-18 12:03:50|||||||||1
1766059440000|2025-12-18 12:04:00|||||||||7
1766059460000|2025-12-18 12:04:20|||||||||2
1766059500000|2025-12-18 12:05:00|||||||||2
1766059570000|2025-12-18 12:06:10|||||||||2
1766059620000|2025-12-18 12:07:00|||||||||2
1766059670000|2025-12-18 12:07:50|||||||||3
1766059700000|2025-12-18 12:08:20|||||||||2
1766059770000|2025-12-18 12:09:30|||||||||2
1766059820000|2025-12-18 12:10:20|||||||||2
1766059870000|2025-12-18 12:11:10|||||||||2
1766059920000|2025-12-18 12:12:00|||||||||2
1766059950000|2025-12-18 12:12:30|||||||||1
1766059960000|2025-12-18 12:12:40|||||||||2
1766060010000|2025-12-18 12:13:30|||||||||2
1766060040000|2025-12-18 12:14:00|||||||||1
1766060060000|2025-12-18 12:14:20|||||||||3
1766060090000|2025-12-18 12:14:50|||||||||2
1766060140000|2025-12-18 12:15:40|||||||||2
1766060190000|2025-12-18 12:16:30|||||||||2
1766060230000|2025-12-18 12:17:10|||||||||2
1766060290000|2025-12-18 12:18:10|||||||||2
1766060360000|2025-12-18 12:19:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1766060370000|2025-12-18 12:19:30|||||||||2
1766060380000|2025-12-18 12:19:40|||||||||3
1766060390000|2025-12-18 12:19:50|||||||||6
1766060420000|2025-12-18 12:20:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|9
1766060430000|2025-12-18 12:20:30|||||||||2
1766060480000|2025-12-18 12:21:20|||||||||2
1766060540000|2025-12-18 12:22:20|||||||||2
1766060580000|2025-12-18 12:23:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1766060590000|2025-12-18 12:23:10|||||||||2
1766060640000|2025-12-18 12:24:00|||||||||3
1766060690000|2025-12-18 12:24:50|||||||||2
1766060720000|2025-12-18 12:25:20|||||||||2
1766060780000|2025-12-18 12:26:20|||||||||2
1766060840000|2025-12-18 12:27:20|||||||||3
1766060900000|2025-12-18 12:28:20|||||||||3
1766060950000|2025-12-18 12:29:10|||||||||2
1766061000000|2025-12-18 12:30:00|||||||||10
1766061010000|2025-12-18 12:30:10|||||||||2
1766061050000|2025-12-18 12:30:50|||||||||4
1766061070000|2025-12-18 12:31:10|||||||||2
1766061100000|2025-12-18 12:31:40|||||||||5
1766061130000|2025-12-18 12:32:10|||||||||2
1766061150000|2025-12-18 12:32:30|||||||||2
1766061190000|2025-12-18 12:33:10|||||||||2
1766061230000|2025-12-18 12:33:50|||||||||1
1766061250000|2025-12-18 12:34:10|||||||||2
1766061290000|2025-12-18 12:34:50|||||||||3
1766061300000|2025-12-18 12:35:00|||||||||3
1766061310000|2025-12-18 12:35:10|||||||||2
1766061350000|2025-12-18 12:35:50|||||||||2
1766061420000|2025-12-18 12:37:00|||||||||2
1766061490000|2025-12-18 12:38:10|||||||||3
1766061500000|2025-12-18 12:38:20|||||||||2
1766061540000|2025-12-18 12:39:00|||||||||4
1766061590000|2025-12-18 12:39:50|||||||||2
1766061600000|2025-12-18 12:40:00|||||||||2
1766061610000|2025-12-18 12:40:10|||||||||4
1766061620000|2025-12-18 12:40:20|||||||||2
1766061650000|2025-12-18 12:40:50|||||||||4
1766061720000|2025-12-18 12:42:00|||||||||3
1766061770000|2025-12-18 12:42:50|||||||||2
1766061800000|2025-12-18 12:43:20|||||||||2
1766061820000|2025-12-18 12:43:40|||||||||2
1766061880000|2025-12-18 12:44:40|||||||||4
1766061910000|2025-12-18 12:45:10|||||||||10
1766061930000|2025-12-18 12:45:30|||||||||7
1766061950000|2025-12-18 12:45:50|||||||||2
1766061980000|2025-12-18 12:46:20|||||||||4
1766061990000|2025-12-18 12:46:30|||||||||3
1766062000000|2025-12-18 12:46:40|||||||||3
1766062030000|2025-12-18 12:47:10|||||||||6
1766062040000|2025-12-18 12:47:20|||||||||10
1766062050000|2025-12-18 12:47:30|||||||||3
1766062070000|2025-12-18 12:47:50|||||||||5
1766062080000|2025-12-18 12:48:00|||||||||2
1766062100000|2025-12-18 12:48:20|||||||||2
1766062110000|2025-12-18 12:48:30|||||||||2
1766062120000|2025-12-18 12:48:40|||||||||5
1766062150000|2025-12-18 12:49:10|||||||||3
1766062160000|2025-12-18 12:49:20|||||||||2
1766062170000|2025-12-18 12:49:30|||||||||2
1766062180000|2025-12-18 12:49:40|||||||||4
1766062190000|2025-12-18 12:49:50|||||||||17
1766062200000|2025-12-18 12:50:00|||||||||5
1766062210000|2025-12-18 12:50:10|||||||||3
1766062220000|2025-12-18 12:50:20|||||||||1
1766062230000|2025-12-18 12:50:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|173
1766062250000|2025-12-18 12:50:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1766062260000|2025-12-18 12:51:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1766062270000|2025-12-18 12:51:10|18.36|18.28|18.34|18.26|18.37|18.29|18.34|18.26|22
1766062290000|2025-12-18 12:51:30|||||||||1
1766062300000|2025-12-18 12:51:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1766062310000|2025-12-18 12:51:50|||||||||3
1766062340000|2025-12-18 12:52:20|||||||||1
1766062380000|2025-12-18 12:53:00|||||||||1
1766062410000|2025-12-18 12:53:30|||||||||1
1766062420000|2025-12-18 12:53:40|||||||||2
1766062440000|2025-12-18 12:54:00|||||||||2
1766062450000|2025-12-18 12:54:10|||||||||2
1766062460000|2025-12-18 12:54:20|||||||||1
1766062470000|2025-12-18 12:54:30|||||||||1
1766062480000|2025-12-18 12:54:40|||||||||1
1766062490000|2025-12-18 12:54:50|||||||||1
1766062610000|2025-12-18 12:56:50|||||||||109
1766062680000|2025-12-18 12:58:00|||||||||1
1766062800000|2025-12-18 13:00:00|||||||||2
1766062930000|2025-12-18 13:02:10|||||||||1
1766063030000|2025-12-18 13:03:50|||||||||1
1766063240000|2025-12-18 13:07:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|208
1766063250000|2025-12-18 13:07:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|6
1766063260000|2025-12-18 13:07:40|||||||||45
1766063280000|2025-12-18 13:08:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1766063290000|2025-12-18 13:08:10|||||||||2
1766063330000|2025-12-18 13:08:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|141
1766063340000|2025-12-18 13:09:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1766063350000|2025-12-18 13:09:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1766063360000|2025-12-18 13:09:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1766063430000|2025-12-18 13:10:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1766063450000|2025-12-18 13:10:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1766063550000|2025-12-18 13:12:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1766063610000|2025-12-18 13:13:30|||||||||15
1766063630000|2025-12-18 13:13:50|||||||||1
1766063650000|2025-12-18 13:14:10|||||||||2
1766063750000|2025-12-18 13:15:50|||||||||1
1766063760000|2025-12-18 13:16:00|||||||||2
1766063790000|2025-12-18 13:16:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1766063850000|2025-12-18 13:17:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|21
1766063860000|2025-12-18 13:17:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1766063880000|2025-12-18 13:18:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1766063910000|2025-12-18 13:18:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1766063920000|2025-12-18 13:18:40|||||||||43
1766063930000|2025-12-18 13:18:50|||||||||1
1766063990000|2025-12-18 13:19:50|||||||||1
1766064050000|2025-12-18 13:20:50|||||||||1
1766064100000|2025-12-18 13:21:40|||||||||1
1766064190000|2025-12-18 13:23:10|||||||||3
1766064570000|2025-12-18 13:29:30|||||||||7
1766064580000|2025-12-18 13:29:40|||||||||1
1766064600000|2025-12-18 13:30:00|18.36|18.28|18.17|18.09|18.38|18.29|18.12|18.04|189
1766064610000|2025-12-18 13:30:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|20
1766064620000|2025-12-18 13:30:20|18.22|18.14|18.22|18.14|18.22|18.14|18.17|18.09|10
1766064630000|2025-12-18 13:30:30|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|2
1766064640000|2025-12-18 13:30:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1766064650000|2025-12-18 13:30:50|||||||||9
1766064680000|2025-12-18 13:31:20|||||||||1
1766064710000|2025-12-18 13:31:50|18.2|18.12|18.1|18.02|18.2|18.12|18.1|18.02|482
1766064720000|2025-12-18 13:32:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1766064730000|2025-12-18 13:32:10|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|40
1766064750000|2025-12-18 13:32:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1766064760000|2025-12-18 13:32:40|||||||||48
1766064780000|2025-12-18 13:33:00|||||||||45
1766064790000|2025-12-18 13:33:10|||||||||6
1766064800000|2025-12-18 13:33:20|||||||||8
1766064810000|2025-12-18 13:33:30|||||||||2
1766064820000|2025-12-18 13:33:40|||||||||1
1766064840000|2025-12-18 13:34:00|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|24
1766064860000|2025-12-18 13:34:20|||||||||1
1766064870000|2025-12-18 13:34:30|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|2
1766064900000|2025-12-18 13:35:00|||||||||1
1766064920000|2025-12-18 13:35:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1766064950000|2025-12-18 13:35:50|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|26
1766064960000|2025-12-18 13:36:00|||||||||1
1766064970000|2025-12-18 13:36:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1766064980000|2025-12-18 13:36:20|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1766064990000|2025-12-18 13:36:30|18.09|18.01|18.1|18.02|18.1|18.02|18.07|17.99|1
1766065000000|2025-12-18 13:36:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1766065020000|2025-12-18 13:37:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766065030000|2025-12-18 13:37:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1766065080000|2025-12-18 13:38:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766065130000|2025-12-18 13:38:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|31
1766065140000|2025-12-18 13:39:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|14
1766065150000|2025-12-18 13:39:10|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|0
1766065160000|2025-12-18 13:39:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766065210000|2025-12-18 13:40:10|||||||||2
1766065230000|2025-12-18 13:40:30|||||||||1
1766065670000|2025-12-18 13:47:50|||||||||1
1766065680000|2025-12-18 13:48:00|||||||||52
1766065700000|2025-12-18 13:48:20|||||||||2
1766065750000|2025-12-18 13:49:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1766065760000|2025-12-18 13:49:20|||||||||1
1766065790000|2025-12-18 13:49:50|||||||||1
1766065800000|2025-12-18 13:50:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|66
1766065830000|2025-12-18 13:50:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|61
1766065840000|2025-12-18 13:50:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1766065870000|2025-12-18 13:51:10|18.05|17.97|18.07|17.99|18.07|17.99|18.04|17.96|0
1766065890000|2025-12-18 13:51:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1766065900000|2025-12-18 13:51:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1766065910000|2025-12-18 13:51:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766065980000|2025-12-18 13:53:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|91
1766065990000|2025-12-18 13:53:10|||||||||2
1766066030000|2025-12-18 13:53:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1766066040000|2025-12-18 13:54:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1766066050000|2025-12-18 13:54:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766066130000|2025-12-18 13:55:30|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|2
1766066340000|2025-12-18 13:59:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|33
1766066350000|2025-12-18 13:59:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766066430000|2025-12-18 14:00:30|||||||||9
1766066440000|2025-12-18 14:00:40|||||||||4
1766066460000|2025-12-18 14:01:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1766066470000|2025-12-18 14:01:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1766066510000|2025-12-18 14:01:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1766066540000|2025-12-18 14:02:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|14
1766066560000|2025-12-18 14:02:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766066610000|2025-12-18 14:03:30|||||||||1
1766066620000|2025-12-18 14:03:40|||||||||1
1766066650000|2025-12-18 14:04:10|||||||||45
1766066660000|2025-12-18 14:04:20|||||||||9
1766066670000|2025-12-18 14:04:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|6
1766066680000|2025-12-18 14:04:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1766066690000|2025-12-18 14:04:50|18.04|17.96|18.04|17.96|18.07|17.99|18.04|17.96|8
1766066710000|2025-12-18 14:05:10|||||||||2
1766066780000|2025-12-18 14:06:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766066790000|2025-12-18 14:06:30|||||||||10
1766066800000|2025-12-18 14:06:40|||||||||1
1766066830000|2025-12-18 14:07:10|||||||||7
1766066840000|2025-12-18 14:07:20|||||||||4
1766066870000|2025-12-18 14:07:50|||||||||8
1766066880000|2025-12-18 14:08:00|18|17.92|18|17.92|18|17.92|18|17.92|5
1766066890000|2025-12-18 14:08:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1766066910000|2025-12-18 14:08:30|18|17.92|18|17.92|18|17.92|17.97|17.89|31
1766066920000|2025-12-18 14:08:40|||||||||1
1766066930000|2025-12-18 14:08:50|||||||||1
1766066940000|2025-12-18 14:09:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1766066960000|2025-12-18 14:09:20|||||||||4
1766066980000|2025-12-18 14:09:40|||||||||4
1766067000000|2025-12-18 14:10:00|||||||||5
1766067020000|2025-12-18 14:10:20|||||||||1
1766067030000|2025-12-18 14:10:30|||||||||4
1766067050000|2025-12-18 14:10:50|||||||||5
1766067070000|2025-12-18 14:11:10|18|17.92|18|17.92|18|17.92|18|17.92|5
1766067080000|2025-12-18 14:11:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1766067110000|2025-12-18 14:11:50|||||||||5
1766067130000|2025-12-18 14:12:10|||||||||4
1766067140000|2025-12-18 14:12:20|||||||||1
1766067160000|2025-12-18 14:12:40|18|17.92|18|17.92|18|17.92|18|17.92|5
1766067170000|2025-12-18 14:12:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1766067180000|2025-12-18 14:13:00|18|17.92|18|17.92|18|17.92|18|17.92|1
1766067200000|2025-12-18 14:13:20|||||||||4
1766067220000|2025-12-18 14:13:40|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|18
1766067240000|2025-12-18 14:14:00|||||||||1
1766067260000|2025-12-18 14:14:20|||||||||4
1766067270000|2025-12-18 14:14:30|||||||||5
1766067280000|2025-12-18 14:14:40|||||||||9
1766067300000|2025-12-18 14:15:00|18|17.92|18|17.92|18|17.92|18|17.92|2
1766067310000|2025-12-18 14:15:10|||||||||6
1766067320000|2025-12-18 14:15:20|||||||||9
1766067330000|2025-12-18 14:15:30|||||||||4
1766067380000|2025-12-18 14:16:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766067530000|2025-12-18 14:18:50|||||||||1
1766067690000|2025-12-18 14:21:30|||||||||1
1766067870000|2025-12-18 14:24:30|||||||||54
1766067890000|2025-12-18 14:24:50|||||||||1
1766067920000|2025-12-18 14:25:20|||||||||1
1766067940000|2025-12-18 14:25:40|||||||||2
1766067950000|2025-12-18 14:25:50|||||||||9
1766067990000|2025-12-18 14:26:30|||||||||1
1766068010000|2025-12-18 14:26:50|||||||||9
1766068210000|2025-12-18 14:30:10|||||||||1
1766068230000|2025-12-18 14:30:30|17.98|17.9|17.97|17.89|18|17.92|17.97|17.89|36
1766068320000|2025-12-18 14:32:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1766068330000|2025-12-18 14:32:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766068350000|2025-12-18 14:32:30|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1766068370000|2025-12-18 14:32:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|41
1766068440000|2025-12-18 14:34:00|||||||||1
1766068460000|2025-12-18 14:34:20|||||||||18
1766068500000|2025-12-18 14:35:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|48
1766068510000|2025-12-18 14:35:10|||||||||1
1766068520000|2025-12-18 14:35:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766068550000|2025-12-18 14:35:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|35
1766068570000|2025-12-18 14:36:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1766068580000|2025-12-18 14:36:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766068590000|2025-12-18 14:36:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1766068600000|2025-12-18 14:36:40|||||||||7
1766068610000|2025-12-18 14:36:50|||||||||1
1766068630000|2025-12-18 14:37:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|18
1766068650000|2025-12-18 14:37:30|||||||||1
1766068660000|2025-12-18 14:37:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|21
1766068670000|2025-12-18 14:37:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1766068680000|2025-12-18 14:38:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|15
1766068690000|2025-12-18 14:38:10|||||||||3
1766068700000|2025-12-18 14:38:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1766068780000|2025-12-18 14:39:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1766068800000|2025-12-18 14:40:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766068820000|2025-12-18 14:40:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|51
1766068830000|2025-12-18 14:40:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1766068840000|2025-12-18 14:40:40|||||||||4
1766068860000|2025-12-18 14:41:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766068870000|2025-12-18 14:41:10|||||||||1
1766068890000|2025-12-18 14:41:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|9
1766068900000|2025-12-18 14:41:40|||||||||1
1766068920000|2025-12-18 14:42:00|||||||||1
1766068950000|2025-12-18 14:42:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|15
1766068960000|2025-12-18 14:42:40|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|1
1766068970000|2025-12-18 14:42:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|16
1766069010000|2025-12-18 14:43:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|11
1766069020000|2025-12-18 14:43:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|1
1766069030000|2025-12-18 14:43:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1766069050000|2025-12-18 14:44:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|5
1766069070000|2025-12-18 14:44:30|||||||||20
1766069100000|2025-12-18 14:45:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766069110000|2025-12-18 14:45:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|30
1766069120000|2025-12-18 14:45:20|||||||||1
1766069130000|2025-12-18 14:45:30|||||||||2
1766069140000|2025-12-18 14:45:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766069150000|2025-12-18 14:45:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1766069160000|2025-12-18 14:46:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1766069170000|2025-12-18 14:46:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766069180000|2025-12-18 14:46:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|44
1766069190000|2025-12-18 14:46:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1766069200000|2025-12-18 14:46:40|||||||||2
1766069210000|2025-12-18 14:46:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|2
1766069230000|2025-12-18 14:47:10|18.08|18|18.08|18|18.08|18|18.08|18|29
1766069240000|2025-12-18 14:47:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|22
1766069250000|2025-12-18 14:47:30|||||||||3
1766069280000|2025-12-18 14:48:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|42
1766069300000|2025-12-18 14:48:20|||||||||1
1766069320000|2025-12-18 14:48:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|18
1766069330000|2025-12-18 14:48:50|||||||||1
1766069350000|2025-12-18 14:49:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|20
1766069360000|2025-12-18 14:49:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1766069370000|2025-12-18 14:49:30|||||||||10
1766069380000|2025-12-18 14:49:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|29
1766069390000|2025-12-18 14:49:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|28
1766069400000|2025-12-18 14:50:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|4
1766069410000|2025-12-18 14:50:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1766069420000|2025-12-18 14:50:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1766069440000|2025-12-18 14:50:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1766069450000|2025-12-18 14:50:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766069460000|2025-12-18 14:51:00|||||||||10
1766069480000|2025-12-18 14:51:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1766069490000|2025-12-18 14:51:30|18.12|18.04|18.13|18.05|18.13|18.05|18.1|18.02|1
1766069500000|2025-12-18 14:51:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766069520000|2025-12-18 14:52:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1766069530000|2025-12-18 14:52:10|||||||||1
1766069540000|2025-12-18 14:52:20|||||||||1
1766069590000|2025-12-18 14:53:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|14
1766069600000|2025-12-18 14:53:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766069610000|2025-12-18 14:53:30|||||||||2
1766069700000|2025-12-18 14:55:00|||||||||1
1766069710000|2025-12-18 14:55:10|18.08|18|18.08|18|18.08|18|18.08|18|33
1766069720000|2025-12-18 14:55:20|||||||||2
1766069750000|2025-12-18 14:55:50|||||||||2
1766069780000|2025-12-18 14:56:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1766069790000|2025-12-18 14:56:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1766069800000|2025-12-18 14:56:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1766069810000|2025-12-18 14:56:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766069990000|2025-12-18 14:59:50|||||||||4
1766070070000|2025-12-18 15:01:10|||||||||1
1766070160000|2025-12-18 15:02:40|||||||||1
1766070210000|2025-12-18 15:03:30|||||||||1
1766070240000|2025-12-18 15:04:00|||||||||1
1766070330000|2025-12-18 15:05:30|||||||||2
1766070350000|2025-12-18 15:05:50|||||||||3
1766070360000|2025-12-18 15:06:00|||||||||50
1766070380000|2025-12-18 15:06:20|||||||||28
1766070390000|2025-12-18 15:06:30|18|17.92|18|17.92|18|17.92|18|17.92|3
1766070400000|2025-12-18 15:06:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766070420000|2025-12-18 15:07:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|24
1766070450000|2025-12-18 15:07:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1766070460000|2025-12-18 15:07:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1766070480000|2025-12-18 15:08:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1766070510000|2025-12-18 15:08:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|55
1766070560000|2025-12-18 15:09:20|18.03|17.95|18|17.92|18.03|17.95|18|17.92|78
1766070570000|2025-12-18 15:09:30|||||||||1
1766070590000|2025-12-18 15:09:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1766070620000|2025-12-18 15:10:20|18|17.92|18|17.92|18|17.92|18|17.92|17
1766070630000|2025-12-18 15:10:30|||||||||1
1766070640000|2025-12-18 15:10:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766070730000|2025-12-18 15:12:10|||||||||24
1766070750000|2025-12-18 15:12:30|||||||||1
1766070760000|2025-12-18 15:12:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|44
1766070780000|2025-12-18 15:13:00|||||||||2
1766070790000|2025-12-18 15:13:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766070820000|2025-12-18 15:13:40|||||||||1
1766070830000|2025-12-18 15:13:50|||||||||11
1766070840000|2025-12-18 15:14:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|26
1766070880000|2025-12-18 15:14:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|12
1766070890000|2025-12-18 15:14:50|||||||||1
1766070980000|2025-12-18 15:16:20|||||||||10
1766071010000|2025-12-18 15:16:50|||||||||5
1766071020000|2025-12-18 15:17:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|27
1766071030000|2025-12-18 15:17:10|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1766071070000|2025-12-18 15:17:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766071080000|2025-12-18 15:18:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1766071110000|2025-12-18 15:18:30|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|1
1766071120000|2025-12-18 15:18:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766071130000|2025-12-18 15:18:50|18.05|17.97|18.05|17.97|18.08|18|18.05|17.97|37
1766071140000|2025-12-18 15:19:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|3
1766071150000|2025-12-18 15:19:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1766071220000|2025-12-18 15:20:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1766071250000|2025-12-18 15:20:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1766071260000|2025-12-18 15:21:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1766071290000|2025-12-18 15:21:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1766071300000|2025-12-18 15:21:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1766071310000|2025-12-18 15:21:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1766071320000|2025-12-18 15:22:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766071380000|2025-12-18 15:23:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|41
1766071390000|2025-12-18 15:23:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1766071510000|2025-12-18 15:25:10|||||||||1
1766071630000|2025-12-18 15:27:10|||||||||1
1766071650000|2025-12-18 15:27:30|||||||||1
1766071670000|2025-12-18 15:27:50|||||||||10
1766071710000|2025-12-18 15:28:30|||||||||2
1766071720000|2025-12-18 15:28:40|||||||||1
1766071740000|2025-12-18 15:29:00|||||||||6
1766071760000|2025-12-18 15:29:20|||||||||5
1766071770000|2025-12-18 15:29:30|||||||||4
1766071780000|2025-12-18 15:29:40|||||||||4
1766071790000|2025-12-18 15:29:50|||||||||4
1766071860000|2025-12-18 15:31:00|||||||||1
1766071890000|2025-12-18 15:31:30|||||||||1
1766071910000|2025-12-18 15:31:50|||||||||1
1766071970000|2025-12-18 15:32:50|||||||||1
1766072060000|2025-12-18 15:34:20|||||||||2
1766072090000|2025-12-18 15:34:50|||||||||1
1766072150000|2025-12-18 15:35:50|17.95|17.87|17.93|17.85|17.98|17.9|17.93|17.85|57
1766072160000|2025-12-18 15:36:00|||||||||1
1766072180000|2025-12-18 15:36:20|||||||||1
1766072210000|2025-12-18 15:36:50|||||||||1
1766072250000|2025-12-18 15:37:30|||||||||1
1766072270000|2025-12-18 15:37:50|||||||||1
1766072390000|2025-12-18 15:39:50|||||||||1
1766072410000|2025-12-18 15:40:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|29
1766072430000|2025-12-18 15:40:30|||||||||1
1766072450000|2025-12-18 15:40:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|1
1766072460000|2025-12-18 15:41:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1766072520000|2025-12-18 15:42:00|||||||||1
1766072600000|2025-12-18 15:43:20|||||||||2
1766072650000|2025-12-18 15:44:10|||||||||1
1766072670000|2025-12-18 15:44:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|177
1766072680000|2025-12-18 15:44:40|||||||||2
1766072690000|2025-12-18 15:44:50|||||||||1
1766072800000|2025-12-18 15:46:40|||||||||11
1766072820000|2025-12-18 15:47:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766072870000|2025-12-18 15:47:50|||||||||1
1766072890000|2025-12-18 15:48:10|||||||||186
1766072970000|2025-12-18 15:49:30|||||||||10
1766072990000|2025-12-18 15:49:50|||||||||3
1766073110000|2025-12-18 15:51:50|||||||||1
1766073120000|2025-12-18 15:52:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1766073220000|2025-12-18 15:53:40|||||||||124
1766073310000|2025-12-18 15:55:10|||||||||13
1766073320000|2025-12-18 15:55:20|||||||||7
1766073330000|2025-12-18 15:55:30|||||||||2
1766073340000|2025-12-18 15:55:40|||||||||4
1766073350000|2025-12-18 15:55:50|||||||||2
1766073360000|2025-12-18 15:56:00|||||||||1
1766073370000|2025-12-18 15:56:10|||||||||41
1766073390000|2025-12-18 15:56:30|||||||||11
1766073400000|2025-12-18 15:56:40|||||||||2
1766073410000|2025-12-18 15:56:50|||||||||2
1766073420000|2025-12-18 15:57:00|||||||||4
1766073430000|2025-12-18 15:57:10|||||||||2
1766073440000|2025-12-18 15:57:20|||||||||2
1766073450000|2025-12-18 15:57:30|||||||||3
1766073460000|2025-12-18 15:57:40|||||||||4
1766073470000|2025-12-18 15:57:50|||||||||2
1766073480000|2025-12-18 15:58:00|||||||||2
1766073490000|2025-12-18 15:58:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|24
1766073500000|2025-12-18 15:58:20|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|3
1766073540000|2025-12-18 15:59:00|||||||||2
1766073550000|2025-12-18 15:59:10|||||||||3
1766073560000|2025-12-18 15:59:20|||||||||2
1766073570000|2025-12-18 15:59:30|||||||||2
1766073580000|2025-12-18 15:59:40|||||||||4
1766073590000|2025-12-18 15:59:50|||||||||2
1766073690000|2025-12-18 16:01:30|||||||||1
1766073720000|2025-12-18 16:02:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|38
1766073730000|2025-12-18 16:02:10|||||||||4
1766073750000|2025-12-18 16:02:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1766073770000|2025-12-18 16:02:50|||||||||1
1766073820000|2025-12-18 16:03:40|||||||||1
1766073830000|2025-12-18 16:03:50|||||||||1
1766073870000|2025-12-18 16:04:30|||||||||1
1766073880000|2025-12-18 16:04:40|||||||||1
1766073920000|2025-12-18 16:05:20|||||||||1
1766073980000|2025-12-18 16:06:20|||||||||1
1766073990000|2025-12-18 16:06:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|8
1766074020000|2025-12-18 16:07:00|||||||||1
1766074100000|2025-12-18 16:08:20|||||||||19
1766074190000|2025-12-18 16:09:50|||||||||2
1766074210000|2025-12-18 16:10:10|||||||||10
1766074270000|2025-12-18 16:11:10|||||||||2
1766074310000|2025-12-18 16:11:50|||||||||9
1766074330000|2025-12-18 16:12:10|||||||||5
1766074340000|2025-12-18 16:12:20|||||||||1
1766074360000|2025-12-18 16:12:40|||||||||11
1766074440000|2025-12-18 16:14:00|||||||||1
1766074470000|2025-12-18 16:14:30|||||||||21
1766074490000|2025-12-18 16:14:50|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|45
1766074500000|2025-12-18 16:15:00|||||||||1
1766074510000|2025-12-18 16:15:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|8
1766074540000|2025-12-18 16:15:40|||||||||1
1766074550000|2025-12-18 16:15:50|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|11
1766074570000|2025-12-18 16:16:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1766074590000|2025-12-18 16:16:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1766074600000|2025-12-18 16:16:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1766074610000|2025-12-18 16:16:50|||||||||2
1766074640000|2025-12-18 16:17:20|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|13
1766074690000|2025-12-18 16:18:10|||||||||1
1766074720000|2025-12-18 16:18:40|||||||||1
1766074740000|2025-12-18 16:19:00|||||||||3
1766074780000|2025-12-18 16:19:40|||||||||2
1766074790000|2025-12-18 16:19:50|||||||||2
1766074800000|2025-12-18 16:20:00|||||||||5
1766074810000|2025-12-18 16:20:10|||||||||4
1766074820000|2025-12-18 16:20:20|||||||||3
1766074870000|2025-12-18 16:21:10|||||||||3
1766074880000|2025-12-18 16:21:20|||||||||1
1766074890000|2025-12-18 16:21:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|20
1766074910000|2025-12-18 16:21:50|||||||||1
1766074930000|2025-12-18 16:22:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|16
1766074940000|2025-12-18 16:22:20|||||||||7
1766074960000|2025-12-18 16:22:40|||||||||2
1766074990000|2025-12-18 16:23:10|||||||||3
1766075040000|2025-12-18 16:24:00|||||||||1
1766075050000|2025-12-18 16:24:10|||||||||2
1766075070000|2025-12-18 16:24:30|||||||||1
1766075090000|2025-12-18 16:24:50|||||||||3
1766075130000|2025-12-18 16:25:30|||||||||1
1766075140000|2025-12-18 16:25:40|||||||||1
1766075160000|2025-12-18 16:26:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|9
1766075170000|2025-12-18 16:26:10|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|1
1766075180000|2025-12-18 16:26:20|||||||||1
1766075190000|2025-12-18 16:26:30|||||||||1
1766075210000|2025-12-18 16:26:50|||||||||1
1766075220000|2025-12-18 16:27:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766075240000|2025-12-18 16:27:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|31
1766075250000|2025-12-18 16:27:30|||||||||14
1766075270000|2025-12-18 16:27:50|||||||||2
1766075290000|2025-12-18 16:28:10|||||||||2
1766075300000|2025-12-18 16:28:20|||||||||1
1766075340000|2025-12-18 16:29:00|||||||||1
1766075360000|2025-12-18 16:29:20|||||||||27
1766075370000|2025-12-18 16:29:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|22
1766075380000|2025-12-18 16:29:40|||||||||2
1766075390000|2025-12-18 16:29:50|||||||||20
1766075500000|2025-12-18 16:31:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1766075520000|2025-12-18 16:32:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766075530000|2025-12-18 16:32:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766075540000|2025-12-18 16:32:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|18
1766075550000|2025-12-18 16:32:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766075590000|2025-12-18 16:33:10|||||||||12
1766075640000|2025-12-18 16:34:00|||||||||1
1766075650000|2025-12-18 16:34:10|||||||||11
1766075700000|2025-12-18 16:35:00|||||||||199
1766075710000|2025-12-18 16:35:10|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|17
1766075720000|2025-12-18 16:35:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|7
1766075730000|2025-12-18 16:35:30|17.78|17.7|17.78|17.7|17.81|17.73|17.78|17.7|0
1766075740000|2025-12-18 16:35:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766075750000|2025-12-18 16:35:50|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1766075760000|2025-12-18 16:36:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766075770000|2025-12-18 16:36:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1766075780000|2025-12-18 16:36:20|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|2
1766075800000|2025-12-18 16:36:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766075810000|2025-12-18 16:36:50|||||||||9
1766076220000|2025-12-18 16:43:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|15
1766076240000|2025-12-18 16:44:00|||||||||1
1766076400000|2025-12-18 16:46:40|||||||||1
1766076420000|2025-12-18 16:47:00|17.86|17.78|17.83|17.75|17.88|17.8|17.83|17.75|27
1766076430000|2025-12-18 16:47:10|||||||||1
1766076440000|2025-12-18 16:47:20|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|0
1766076450000|2025-12-18 16:47:30|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|0
1766076470000|2025-12-18 16:47:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766076520000|2025-12-18 16:48:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766076550000|2025-12-18 16:49:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766076590000|2025-12-18 16:49:50|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|0
1766076600000|2025-12-18 16:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766076610000|2025-12-18 16:50:10|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|0
1766076620000|2025-12-18 16:50:20|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|0
1766076640000|2025-12-18 16:50:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766076650000|2025-12-18 16:50:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766076670000|2025-12-18 16:51:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766076680000|2025-12-18 16:51:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766077060000|2025-12-18 16:57:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766077090000|2025-12-18 16:58:10|||||||||5
1766077120000|2025-12-18 16:58:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766077170000|2025-12-18 16:59:30|||||||||1
1766077190000|2025-12-18 16:59:50|||||||||11
1766077310000|2025-12-18 17:01:50|||||||||1
1766077330000|2025-12-18 17:02:10|||||||||10
1766077380000|2025-12-18 17:03:00|||||||||1
1766077440000|2025-12-18 17:04:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766077450000|2025-12-18 17:04:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|1
1766077490000|2025-12-18 17:04:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766077500000|2025-12-18 17:05:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1766077560000|2025-12-18 17:06:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1766077590000|2025-12-18 17:06:30|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|1
1766077600000|2025-12-18 17:06:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766077610000|2025-12-18 17:06:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766077620000|2025-12-18 17:07:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1766077630000|2025-12-18 17:07:10|||||||||1
1766077640000|2025-12-18 17:07:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1766077660000|2025-12-18 17:07:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1766077700000|2025-12-18 17:08:20|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|11
1766077720000|2025-12-18 17:08:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1766077740000|2025-12-18 17:09:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766077750000|2025-12-18 17:09:10|||||||||53
1766077760000|2025-12-18 17:09:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|50
1766077770000|2025-12-18 17:09:30|18.08|18|18.08|18|18.08|18|18.08|18|2
1766077790000|2025-12-18 17:09:50|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1766077800000|2025-12-18 17:10:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|3
1766077810000|2025-12-18 17:10:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1766077820000|2025-12-18 17:10:20|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1766077860000|2025-12-18 17:11:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1766077870000|2025-12-18 17:11:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1766077880000|2025-12-18 17:11:20|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1766077890000|2025-12-18 17:11:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1766077900000|2025-12-18 17:11:40|18.06|17.98|18.08|18|18.08|18|18.05|17.97|0
1766077910000|2025-12-18 17:11:50|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1766077920000|2025-12-18 17:12:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1766077930000|2025-12-18 17:12:10|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1766077950000|2025-12-18 17:12:30|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|7
1766077960000|2025-12-18 17:12:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766077970000|2025-12-18 17:12:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766077980000|2025-12-18 17:13:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1766078000000|2025-12-18 17:13:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766078030000|2025-12-18 17:13:50|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1766078040000|2025-12-18 17:14:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078050000|2025-12-18 17:14:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766078060000|2025-12-18 17:14:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078070000|2025-12-18 17:14:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766078100000|2025-12-18 17:15:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078110000|2025-12-18 17:15:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1766078130000|2025-12-18 17:15:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078140000|2025-12-18 17:15:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766078150000|2025-12-18 17:15:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|10
1766078160000|2025-12-18 17:16:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1766078190000|2025-12-18 17:16:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1766078220000|2025-12-18 17:17:00|||||||||51
1766078240000|2025-12-18 17:17:20|18.2|18.12|18.2|18.12|18.23|18.15|18.2|18.12|3
1766078250000|2025-12-18 17:17:30|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1766078260000|2025-12-18 17:17:40|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|8
1766078290000|2025-12-18 17:18:10|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|0
1766078360000|2025-12-18 17:19:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078390000|2025-12-18 17:19:50|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1766078400000|2025-12-18 17:20:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1766078410000|2025-12-18 17:20:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078420000|2025-12-18 17:20:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1766078430000|2025-12-18 17:20:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1766078440000|2025-12-18 17:20:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1766078460000|2025-12-18 17:21:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1766078470000|2025-12-18 17:21:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1766078490000|2025-12-18 17:21:30|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|4
1766078510000|2025-12-18 17:21:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1766078520000|2025-12-18 17:22:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766078540000|2025-12-18 17:22:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1766078560000|2025-12-18 17:22:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766078570000|2025-12-18 17:22:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1766078580000|2025-12-18 17:23:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1766078590000|2025-12-18 17:23:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1766078600000|2025-12-18 17:23:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1766078610000|2025-12-18 17:23:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078630000|2025-12-18 17:23:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766078640000|2025-12-18 17:24:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1766078670000|2025-12-18 17:24:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|5
1766078690000|2025-12-18 17:24:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1766078700000|2025-12-18 17:25:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1766078750000|2025-12-18 17:25:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1766078820000|2025-12-18 17:27:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1766078830000|2025-12-18 17:27:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766078840000|2025-12-18 17:27:20|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1766078860000|2025-12-18 17:27:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766078880000|2025-12-18 17:28:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1766078920000|2025-12-18 17:28:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|1
1766078970000|2025-12-18 17:29:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1766079000000|2025-12-18 17:30:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1766079020000|2025-12-18 17:30:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766079040000|2025-12-18 17:30:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1766079050000|2025-12-18 17:30:50|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1766079110000|2025-12-18 17:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766079120000|2025-12-18 17:32:00|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|6
1766079130000|2025-12-18 17:32:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766079170000|2025-12-18 17:32:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1766079200000|2025-12-18 17:33:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1766079220000|2025-12-18 17:33:40|18.11|18.03|18.08|18|18.11|18.03|18.08|18|1
1766079250000|2025-12-18 17:34:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079280000|2025-12-18 17:34:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1766079310000|2025-12-18 17:35:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1766079330000|2025-12-18 17:35:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766079340000|2025-12-18 17:35:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079350000|2025-12-18 17:35:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1766079360000|2025-12-18 17:36:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079370000|2025-12-18 17:36:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1766079380000|2025-12-18 17:36:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1766079390000|2025-12-18 17:36:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079410000|2025-12-18 17:36:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1766079420000|2025-12-18 17:37:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1766079430000|2025-12-18 17:37:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079470000|2025-12-18 17:37:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1766079480000|2025-12-18 17:38:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079510000|2025-12-18 17:38:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1766079520000|2025-12-18 17:38:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079540000|2025-12-18 17:39:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1766079560000|2025-12-18 17:39:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766079600000|2025-12-18 17:40:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1766079610000|2025-12-18 17:40:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766079640000|2025-12-18 17:40:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766079690000|2025-12-18 17:41:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|10
1766079770000|2025-12-18 17:42:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766079790000|2025-12-18 17:43:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766079840000|2025-12-18 17:44:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766079880000|2025-12-18 17:44:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766079890000|2025-12-18 17:44:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766079900000|2025-12-18 17:45:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1766079930000|2025-12-18 17:45:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766080030000|2025-12-18 17:47:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766080040000|2025-12-18 17:47:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766080050000|2025-12-18 17:47:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766080100000|2025-12-18 17:48:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1766080110000|2025-12-18 17:48:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766080130000|2025-12-18 17:48:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1766080150000|2025-12-18 17:49:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766080170000|2025-12-18 17:49:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766080200000|2025-12-18 17:50:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766080310000|2025-12-18 17:51:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766080320000|2025-12-18 17:52:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766080330000|2025-12-18 17:52:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766080360000|2025-12-18 17:52:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766080390000|2025-12-18 17:53:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766080430000|2025-12-18 17:53:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766080480000|2025-12-18 17:54:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1766080490000|2025-12-18 17:54:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766080500000|2025-12-18 17:55:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766080510000|2025-12-18 17:55:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1766080540000|2025-12-18 17:55:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766080560000|2025-12-18 17:56:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766080580000|2025-12-18 17:56:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1766080680000|2025-12-18 17:58:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1766080690000|2025-12-18 17:58:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1766080700000|2025-12-18 17:58:20|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1766080790000|2025-12-18 17:59:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766080900000|2025-12-18 18:01:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766080990000|2025-12-18 18:03:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766081000000|2025-12-18 18:03:20|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|0
1766081030000|2025-12-18 18:03:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766081040000|2025-12-18 18:04:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766081100000|2025-12-18 18:05:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766081110000|2025-12-18 18:05:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1766081150000|2025-12-18 18:05:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1766081160000|2025-12-18 18:06:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766081310000|2025-12-18 18:08:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766081340000|2025-12-18 18:09:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766081350000|2025-12-18 18:09:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766081390000|2025-12-18 18:09:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766081420000|2025-12-18 18:10:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766081430000|2025-12-18 18:10:30|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|0
1766081440000|2025-12-18 18:10:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1766081450000|2025-12-18 18:10:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766081460000|2025-12-18 18:11:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1766081470000|2025-12-18 18:11:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766081480000|2025-12-18 18:11:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1766081490000|2025-12-18 18:11:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1766081520000|2025-12-18 18:12:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766081530000|2025-12-18 18:12:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766081550000|2025-12-18 18:12:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766081640000|2025-12-18 18:14:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1766081650000|2025-12-18 18:14:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|238
1766081680000|2025-12-18 18:14:40|||||||||9
1766081760000|2025-12-18 18:16:00|||||||||1
1766081870000|2025-12-18 18:17:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1766081940000|2025-12-18 18:19:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766081970000|2025-12-18 18:19:30|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1766081980000|2025-12-18 18:19:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766082130000|2025-12-18 18:22:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766082160000|2025-12-18 18:22:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766082300000|2025-12-18 18:25:00|||||||||5
1766082480000|2025-12-18 18:28:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766082520000|2025-12-18 18:28:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766082530000|2025-12-18 18:28:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766082560000|2025-12-18 18:29:20|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1766082620000|2025-12-18 18:30:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766082630000|2025-12-18 18:30:30|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1766083250000|2025-12-18 18:40:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766083310000|2025-12-18 18:41:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766083330000|2025-12-18 18:42:10|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|3
1766083460000|2025-12-18 18:44:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766083500000|2025-12-18 18:45:00|||||||||8
1766083510000|2025-12-18 18:45:10|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1766083520000|2025-12-18 18:45:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766083530000|2025-12-18 18:45:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766083540000|2025-12-18 18:45:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766083570000|2025-12-18 18:46:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766083630000|2025-12-18 18:47:10|||||||||69
1766083910000|2025-12-18 18:51:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766083920000|2025-12-18 18:52:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766084000000|2025-12-18 18:53:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766084020000|2025-12-18 18:53:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766084030000|2025-12-18 18:53:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766084130000|2025-12-18 18:55:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766084140000|2025-12-18 18:55:40|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1766084160000|2025-12-18 18:56:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766084210000|2025-12-18 18:56:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766084220000|2025-12-18 18:57:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766084260000|2025-12-18 18:57:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766084280000|2025-12-18 18:58:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1766084290000|2025-12-18 18:58:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766084330000|2025-12-18 18:58:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766084450000|2025-12-18 19:00:50|||||||||1
1766084560000|2025-12-18 19:02:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766084570000|2025-12-18 19:02:50|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|3
1766084630000|2025-12-18 19:03:50|||||||||3
1766084640000|2025-12-18 19:04:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1766084750000|2025-12-18 19:05:50|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|0
1766084760000|2025-12-18 19:06:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766084780000|2025-12-18 19:06:20|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1766084850000|2025-12-18 19:07:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766084910000|2025-12-18 19:08:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1766084930000|2025-12-18 19:08:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766084940000|2025-12-18 19:09:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1766084970000|2025-12-18 19:09:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085000000|2025-12-18 19:10:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1766085020000|2025-12-18 19:10:20|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1766085030000|2025-12-18 19:10:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085110000|2025-12-18 19:11:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085160000|2025-12-18 19:12:40|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|0
1766085170000|2025-12-18 19:12:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085180000|2025-12-18 19:13:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085190000|2025-12-18 19:13:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085260000|2025-12-18 19:14:20|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1766085300000|2025-12-18 19:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085450000|2025-12-18 19:17:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|5
1766085530000|2025-12-18 19:18:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085590000|2025-12-18 19:19:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085600000|2025-12-18 19:20:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085640000|2025-12-18 19:20:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085660000|2025-12-18 19:21:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085670000|2025-12-18 19:21:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085680000|2025-12-18 19:21:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085690000|2025-12-18 19:21:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085700000|2025-12-18 19:21:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085710000|2025-12-18 19:21:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085760000|2025-12-18 19:22:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085850000|2025-12-18 19:24:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085890000|2025-12-18 19:24:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085900000|2025-12-18 19:25:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766085920000|2025-12-18 19:25:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|5
1766085980000|2025-12-18 19:26:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766085990000|2025-12-18 19:26:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766086010000|2025-12-18 19:26:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766086030000|2025-12-18 19:27:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766086200000|2025-12-18 19:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766086220000|2025-12-18 19:30:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766086300000|2025-12-18 19:31:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766086330000|2025-12-18 19:32:10|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|0
1766086370000|2025-12-18 19:32:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766086400000|2025-12-18 19:33:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766086430000|2025-12-18 19:33:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766086460000|2025-12-18 19:34:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766086470000|2025-12-18 19:34:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766086480000|2025-12-18 19:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766086500000|2025-12-18 19:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766086510000|2025-12-18 19:35:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766086520000|2025-12-18 19:35:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766086530000|2025-12-18 19:35:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766086550000|2025-12-18 19:35:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1766086560000|2025-12-18 19:36:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1766086580000|2025-12-18 19:36:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766086590000|2025-12-18 19:36:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1766086600000|2025-12-18 19:36:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766086620000|2025-12-18 19:37:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1766086750000|2025-12-18 19:39:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766086850000|2025-12-18 19:40:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1766086860000|2025-12-18 19:41:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|0
1766086980000|2025-12-18 19:43:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766087000000|2025-12-18 19:43:20|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1766087020000|2025-12-18 19:43:40|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1766087040000|2025-12-18 19:44:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766087100000|2025-12-18 19:45:00|||||||||1
1766087160000|2025-12-18 19:46:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|5
1766087180000|2025-12-18 19:46:20|||||||||51
1766087200000|2025-12-18 19:46:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1766087300000|2025-12-18 19:48:20|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1766087350000|2025-12-18 19:49:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766087400000|2025-12-18 19:50:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1766087410000|2025-12-18 19:50:10|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1766087430000|2025-12-18 19:50:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1766087450000|2025-12-18 19:50:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1766087480000|2025-12-18 19:51:20|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1766087490000|2025-12-18 19:51:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766087510000|2025-12-18 19:51:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766087520000|2025-12-18 19:52:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1766087530000|2025-12-18 19:52:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766087540000|2025-12-18 19:52:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766087700000|2025-12-18 19:55:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1766087710000|2025-12-18 19:55:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1766087720000|2025-12-18 19:55:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1766087750000|2025-12-18 19:55:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1766087760000|2025-12-18 19:56:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766087790000|2025-12-18 19:56:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1766087800000|2025-12-18 19:56:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766087820000|2025-12-18 19:57:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1766087830000|2025-12-18 19:57:10|18.07|17.99|18.06|17.98|18.09|18.01|18.06|17.98|0
1766087840000|2025-12-18 19:57:20|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|0
1766087850000|2025-12-18 19:57:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766087870000|2025-12-18 19:57:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1766087880000|2025-12-18 19:58:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766087900000|2025-12-18 19:58:20|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|4
1766087930000|2025-12-18 19:58:50|18.06|17.98|18.06|17.98|18.07|17.99|18.04|17.96|0
1766087960000|2025-12-18 19:59:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1766087970000|2025-12-18 19:59:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1766088010000|2025-12-18 20:00:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1766088020000|2025-12-18 20:00:20|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|1
1766088040000|2025-12-18 20:00:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766088060000|2025-12-18 20:01:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1766088110000|2025-12-18 20:01:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766088120000|2025-12-18 20:02:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766088140000|2025-12-18 20:02:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1766088150000|2025-12-18 20:02:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766088450000|2025-12-18 20:07:30|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|3
1766088470000|2025-12-18 20:07:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1766088480000|2025-12-18 20:08:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766088520000|2025-12-18 20:08:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766088540000|2025-12-18 20:09:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766088550000|2025-12-18 20:09:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766088570000|2025-12-18 20:09:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1766088610000|2025-12-18 20:10:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1766088650000|2025-12-18 20:10:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1766088660000|2025-12-18 20:11:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1766089140000|2025-12-18 20:19:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1766089160000|2025-12-18 20:19:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|229
1766089250000|2025-12-18 20:20:50|||||||||10
1766089830000|2025-12-18 20:30:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1766089920000|2025-12-18 20:32:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766090400000|2025-12-18 20:40:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|100
1766090410000|2025-12-18 20:40:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|7
1766090700000|2025-12-18 20:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1766090800000|2025-12-18 20:46:40|||||||||1
1766090880000|2025-12-18 20:48:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766091000000|2025-12-18 20:50:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1766091060000|2025-12-18 20:51:00|||||||||1
1766091210000|2025-12-18 20:53:30|||||||||1
1766091480000|2025-12-18 20:58:00|||||||||10
1766091540000|2025-12-18 20:59:00|||||||||1
1766091570000|2025-12-18 20:59:30|||||||||3
1766091600000|2025-12-18 21:00:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766103300000|2025-12-19 00:15:00|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1766103360000|2025-12-19 00:16:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766103600000|2025-12-19 00:20:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766105930000|2025-12-19 00:58:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766106050000|2025-12-19 01:00:50|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766106600000|2025-12-19 01:10:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766106610000|2025-12-19 01:10:10|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766108260000|2025-12-19 01:37:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766108710000|2025-12-19 01:45:10|17.99|17.91|17.96|17.88|18.17|17.96|17.95|17.87|23
1766108800000|2025-12-19 01:46:40|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766108870000|2025-12-19 01:47:50|||||||||1
1766108980000|2025-12-19 01:49:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1766109010000|2025-12-19 01:50:10|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|1
1766109030000|2025-12-19 01:50:30|18.02|17.77|18.04|17.79|18.04|17.79|18.02|17.77|0
1766109060000|2025-12-19 01:51:00|18.05|17.8|18.09|17.79|18.09|17.8|18.05|17.79|0
1766109090000|2025-12-19 01:51:30|18.04||18.04||18.04||18.04||0
1766109180000|2025-12-19 01:53:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109200000|2025-12-19 01:53:20|18.04|17.79|18.04|17.79|18.04|17.79|18.02|17.77|0
1766109210000|2025-12-19 01:53:30|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109220000|2025-12-19 01:53:40|18.04|17.79|18.02|17.77|18.04|17.79|18.02|17.77|0
1766109240000|2025-12-19 01:54:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766109270000|2025-12-19 01:54:30|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109280000|2025-12-19 01:54:40|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766109290000|2025-12-19 01:54:50|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109350000|2025-12-19 01:55:50|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766109370000|2025-12-19 01:56:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109380000|2025-12-19 01:56:20|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766109410000|2025-12-19 01:56:50|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109600000|2025-12-19 02:00:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766109610000|2025-12-19 02:00:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766109620000|2025-12-19 02:00:20|18.04|17.79|18.04|17.79|18.04|17.79|18.02|17.77|0
1766109660000|2025-12-19 02:01:00|18.02|17.77|18.02|17.77|18.04|17.79|18.02|17.77|0
1766109780000|2025-12-19 02:03:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766109880000|2025-12-19 02:04:40|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766109900000|2025-12-19 02:05:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766110350000|2025-12-19 02:12:30|18.02|17.77|18.04|17.79|18.04|17.79|18.02|17.77|0
1766110360000|2025-12-19 02:12:40|18.02|17.77|18.04|17.79|18.04|17.79|18.02|17.77|0
1766110380000|2025-12-19 02:13:00|18.02|17.77|18.04|17.79|18.04|17.79|18.02|17.77|0
1766110390000|2025-12-19 02:13:10|18.02|17.77|18.04|17.79|18.04|17.79|18.02|17.77|0
1766110400000|2025-12-19 02:13:20|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766110440000|2025-12-19 02:14:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766110720000|2025-12-19 02:18:40|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766110890000|2025-12-19 02:21:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766110950000|2025-12-19 02:22:30|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766110970000|2025-12-19 02:22:50|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766110980000|2025-12-19 02:23:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766110990000|2025-12-19 02:23:10|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766111010000|2025-12-19 02:23:30|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766111130000|2025-12-19 02:25:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766111160000|2025-12-19 02:26:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766111510000|2025-12-19 02:31:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766111640000|2025-12-19 02:34:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766111740000|2025-12-19 02:35:40|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766111770000|2025-12-19 02:36:10|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766111860000|2025-12-19 02:37:40|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766111890000|2025-12-19 02:38:10|18.08|17.83|18.07|17.82|18.08|17.83|18.06|17.81|0
1766111900000|2025-12-19 02:38:20|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1766112060000|2025-12-19 02:41:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766112110000|2025-12-19 02:41:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1766112420000|2025-12-19 02:47:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766112700000|2025-12-19 02:51:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766112760000|2025-12-19 02:52:40|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766114350000|2025-12-19 03:19:10|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1766114520000|2025-12-19 03:22:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1766114720000|2025-12-19 03:25:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1766114790000|2025-12-19 03:26:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1766114840000|2025-12-19 03:27:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766114850000|2025-12-19 03:27:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766114890000|2025-12-19 03:28:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766114910000|2025-12-19 03:28:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766115000000|2025-12-19 03:30:00|18.02|17.77|18.02|17.77|18.05|17.8|18.02|17.77|0
1766115010000|2025-12-19 03:30:10|18.05|17.8|18.02|17.77|18.05|17.8|18.02|17.77|0
1766115160000|2025-12-19 03:32:40|18.05|17.8|18.02|17.77|18.05|17.8|18.02|17.77|0
1766115180000|2025-12-19 03:33:00|18.05|17.8|18.05|17.8|18.05|17.8|18.02|17.77|0
1766115240000|2025-12-19 03:34:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766115500000|2025-12-19 03:38:20|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766115520000|2025-12-19 03:38:40|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766115540000|2025-12-19 03:39:00|18.05|17.8|18.05|17.8|18.05|17.8|18.02|17.77|0
1766115550000|2025-12-19 03:39:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766115590000|2025-12-19 03:39:50|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766115610000|2025-12-19 03:40:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766116920000|2025-12-19 04:02:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766116940000|2025-12-19 04:02:20|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766116950000|2025-12-19 04:02:30|18.05|17.8|18.02|17.77|18.05|17.8|18.02|17.77|0
1766116970000|2025-12-19 04:02:50|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766116990000|2025-12-19 04:03:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766118080000|2025-12-19 04:21:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766118090000|2025-12-19 04:21:30|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766118130000|2025-12-19 04:22:10|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766118140000|2025-12-19 04:22:20|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766118420000|2025-12-19 04:27:00|18.05|17.8|18.02|17.77|18.05|17.8|18.02|17.77|0
1766119010000|2025-12-19 04:36:50|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1766119020000|2025-12-19 04:37:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766119030000|2025-12-19 04:37:10|18.02|17.77|17.92|17.84|18.02|17.84|17.92|17.77|0
1766119040000|2025-12-19 04:37:20|18.02|17.77|18.05|17.8|18.05|17.8|18.02|17.77|0
1766119080000|2025-12-19 04:38:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1766120590000|2025-12-19 05:03:10|17.91|17.83|18.02|17.77|18.02|17.83|17.91|17.77|0
1766121360000|2025-12-19 05:16:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766121400000|2025-12-19 05:16:40|18.02|17.77|18.02|17.77|18.04|17.79|18.02|17.77|0
1766121420000|2025-12-19 05:17:00|18.05|17.8|18.02|17.77|18.05|17.8|18.02|17.77|0
1766121460000|2025-12-19 05:17:40|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1766121590000|2025-12-19 05:19:50|18.02|17.77|17.92|17.84|18.02|17.84|17.92|17.77|0
1766122190000|2025-12-19 05:29:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1766122280000|2025-12-19 05:31:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766122420000|2025-12-19 05:33:40|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|0
1766122710000|2025-12-19 05:38:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766122990000|2025-12-19 05:43:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766123050000|2025-12-19 05:44:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766123900000|2025-12-19 05:58:20|18.02|17.77|17.92|17.84|18.02|17.84|17.92|17.77|0
1766124080000|2025-12-19 06:01:20|18.02|17.77|17.92|17.84|18.02|17.84|17.92|17.77|0
1766126060000|2025-12-19 06:34:20|18.03|17.78|17.92|17.84|18.03|17.84|17.92|17.78|0
1766126090000|2025-12-19 06:34:50|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766126100000|2025-12-19 06:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766126260000|2025-12-19 06:37:40|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766126270000|2025-12-19 06:37:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766126580000|2025-12-19 06:43:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766126610000|2025-12-19 06:43:30|17.92|17.84|18.03|17.78|18.03|17.84|17.92|17.78|0
1766126630000|2025-12-19 06:43:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766126640000|2025-12-19 06:44:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766126650000|2025-12-19 06:44:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766126670000|2025-12-19 06:44:30|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1766127000000|2025-12-19 06:50:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1766127110000|2025-12-19 06:51:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1766127150000|2025-12-19 06:52:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1766127160000|2025-12-19 06:52:40|||||||||1
1766127170000|2025-12-19 06:52:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|2
1766127600000|2025-12-19 07:00:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766127610000|2025-12-19 07:00:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1766127690000|2025-12-19 07:01:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1766127710000|2025-12-19 07:01:50|||||||||1
1766127810000|2025-12-19 07:03:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|5
1766127830000|2025-12-19 07:03:50|||||||||5
1766128010000|2025-12-19 07:06:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|14
1766128090000|2025-12-19 07:08:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766128300000|2025-12-19 07:11:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|35
1766128600000|2025-12-19 07:16:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|19
1766128690000|2025-12-19 07:18:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766128770000|2025-12-19 07:19:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766128790000|2025-12-19 07:19:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766129420000|2025-12-19 07:30:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766129430000|2025-12-19 07:30:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766129700000|2025-12-19 07:35:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766130020000|2025-12-19 07:40:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1766130060000|2025-12-19 07:41:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766130350000|2025-12-19 07:45:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766130360000|2025-12-19 07:46:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1766130460000|2025-12-19 07:47:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766130500000|2025-12-19 07:48:20|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|2
1766130710000|2025-12-19 07:51:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766130930000|2025-12-19 07:55:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1766130940000|2025-12-19 07:55:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766130960000|2025-12-19 07:56:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766131140000|2025-12-19 07:59:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|15
1766131160000|2025-12-19 07:59:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766131190000|2025-12-19 07:59:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1766131200000|2025-12-19 08:00:00|17.86|17.78|17.83|17.75|17.86|17.78|17.81|17.73|54
1766131210000|2025-12-19 08:00:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1766131240000|2025-12-19 08:00:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1766131300000|2025-12-19 08:01:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1766131440000|2025-12-19 08:04:00|||||||||1
1766131600000|2025-12-19 08:06:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|22
1766131610000|2025-12-19 08:06:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766131620000|2025-12-19 08:07:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766131710000|2025-12-19 08:08:30|||||||||1
1766131720000|2025-12-19 08:08:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1766131810000|2025-12-19 08:10:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766131950000|2025-12-19 08:12:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1766131960000|2025-12-19 08:12:40|17.81|17.73|17.81|17.73|17.81|17.73|17.78|17.7|0
1766131980000|2025-12-19 08:13:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766132010000|2025-12-19 08:13:30|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1766132020000|2025-12-19 08:13:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766132070000|2025-12-19 08:14:30|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|100
1766132230000|2025-12-19 08:17:10|||||||||1
1766132320000|2025-12-19 08:18:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|20
1766132350000|2025-12-19 08:19:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766132370000|2025-12-19 08:19:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1766132380000|2025-12-19 08:19:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766132680000|2025-12-19 08:24:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1766132690000|2025-12-19 08:24:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1766132700000|2025-12-19 08:25:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766132730000|2025-12-19 08:25:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|18
1766132750000|2025-12-19 08:25:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766132770000|2025-12-19 08:26:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|22
1766132780000|2025-12-19 08:26:20|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1766132790000|2025-12-19 08:26:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766132860000|2025-12-19 08:27:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1766132960000|2025-12-19 08:29:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1766133060000|2025-12-19 08:31:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766133080000|2025-12-19 08:31:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|5
1766133160000|2025-12-19 08:32:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766133290000|2025-12-19 08:34:50|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|3
1766133330000|2025-12-19 08:35:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766133340000|2025-12-19 08:35:40|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|1
1766133350000|2025-12-19 08:35:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1766133360000|2025-12-19 08:36:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1766133390000|2025-12-19 08:36:30|||||||||1
1766133400000|2025-12-19 08:36:40|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1766133410000|2025-12-19 08:36:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1766133420000|2025-12-19 08:37:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1766133460000|2025-12-19 08:37:40|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1766133470000|2025-12-19 08:37:50|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1766133480000|2025-12-19 08:38:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|1
1766133520000|2025-12-19 08:38:40|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1766133540000|2025-12-19 08:39:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766133550000|2025-12-19 08:39:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766133570000|2025-12-19 08:39:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766133690000|2025-12-19 08:41:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766133830000|2025-12-19 08:43:50|||||||||2
1766133870000|2025-12-19 08:44:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766133880000|2025-12-19 08:44:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766133970000|2025-12-19 08:46:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766134050000|2025-12-19 08:47:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1766134090000|2025-12-19 08:48:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766134250000|2025-12-19 08:50:50|||||||||8
1766134260000|2025-12-19 08:51:00|||||||||2
1766134310000|2025-12-19 08:51:50|||||||||1
1766134330000|2025-12-19 08:52:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766134340000|2025-12-19 08:52:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766134400000|2025-12-19 08:53:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|50
1766134410000|2025-12-19 08:53:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766134420000|2025-12-19 08:53:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1766134440000|2025-12-19 08:54:00|||||||||2
1766134690000|2025-12-19 08:58:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1766134750000|2025-12-19 08:59:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|2
1766134760000|2025-12-19 08:59:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766134820000|2025-12-19 09:00:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766134850000|2025-12-19 09:00:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766134860000|2025-12-19 09:01:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1766134870000|2025-12-19 09:01:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766134900000|2025-12-19 09:01:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766134910000|2025-12-19 09:01:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766134930000|2025-12-19 09:02:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1766134950000|2025-12-19 09:02:30|||||||||1
1766135030000|2025-12-19 09:03:50|||||||||4
1766135050000|2025-12-19 09:04:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766135070000|2025-12-19 09:04:30|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|1
1766135100000|2025-12-19 09:05:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766135190000|2025-12-19 09:06:30|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|1
1766135280000|2025-12-19 09:08:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1766135450000|2025-12-19 09:10:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766135580000|2025-12-19 09:13:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1766135590000|2025-12-19 09:13:10|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1766135630000|2025-12-19 09:13:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|46
1766135640000|2025-12-19 09:14:00|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1766135650000|2025-12-19 09:14:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766135660000|2025-12-19 09:14:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766135680000|2025-12-19 09:14:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766135710000|2025-12-19 09:15:10|||||||||1
1766135780000|2025-12-19 09:16:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766135790000|2025-12-19 09:16:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766135830000|2025-12-19 09:17:10|||||||||1
1766135970000|2025-12-19 09:19:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766136000000|2025-12-19 09:20:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1766136080000|2025-12-19 09:21:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766136180000|2025-12-19 09:23:00|||||||||1
1766136220000|2025-12-19 09:23:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|9
1766136270000|2025-12-19 09:24:30|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|1
1766136300000|2025-12-19 09:25:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766136410000|2025-12-19 09:26:50|||||||||1
1766136440000|2025-12-19 09:27:20|||||||||1
1766136540000|2025-12-19 09:29:00|||||||||1
1766136590000|2025-12-19 09:29:50|||||||||1
1766136720000|2025-12-19 09:32:00|||||||||21
1766136800000|2025-12-19 09:33:20|||||||||1
1766136860000|2025-12-19 09:34:20|||||||||2
1766137030000|2025-12-19 09:37:10|||||||||1
1766137260000|2025-12-19 09:41:00|||||||||1
1766137360000|2025-12-19 09:42:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|11
1766137470000|2025-12-19 09:44:30|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|10
1766137490000|2025-12-19 09:44:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766137710000|2025-12-19 09:48:30|||||||||1
1766137750000|2025-12-19 09:49:10|||||||||1
1766137790000|2025-12-19 09:49:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|52
1766138010000|2025-12-19 09:53:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|8
1766138070000|2025-12-19 09:54:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766138100000|2025-12-19 09:55:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766138110000|2025-12-19 09:55:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766138130000|2025-12-19 09:55:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766138140000|2025-12-19 09:55:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766138160000|2025-12-19 09:56:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|2
1766138170000|2025-12-19 09:56:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766138540000|2025-12-19 10:02:20|||||||||1
1766138550000|2025-12-19 10:02:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766138560000|2025-12-19 10:02:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766138610000|2025-12-19 10:03:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766138660000|2025-12-19 10:04:20|||||||||1
1766138680000|2025-12-19 10:04:40|||||||||1
1766138750000|2025-12-19 10:05:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766138760000|2025-12-19 10:06:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1766138830000|2025-12-19 10:07:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|20
1766138850000|2025-12-19 10:07:30|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|24
1766138900000|2025-12-19 10:08:20|||||||||2
1766139030000|2025-12-19 10:10:30|||||||||1
1766139040000|2025-12-19 10:10:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766139220000|2025-12-19 10:13:40|||||||||1
1766139250000|2025-12-19 10:14:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1766139260000|2025-12-19 10:14:20|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|22
1766139450000|2025-12-19 10:17:30|||||||||1
1766139510000|2025-12-19 10:18:30|||||||||1
1766139630000|2025-12-19 10:20:30|||||||||1
1766139760000|2025-12-19 10:22:40|||||||||1
1766139970000|2025-12-19 10:26:10|||||||||3
1766140180000|2025-12-19 10:29:40|||||||||1
1766140290000|2025-12-19 10:31:30|||||||||1
1766140310000|2025-12-19 10:31:50|||||||||1
1766140390000|2025-12-19 10:33:10|||||||||1
1766140590000|2025-12-19 10:36:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|70
1766140720000|2025-12-19 10:38:40|||||||||6
1766140760000|2025-12-19 10:39:20|||||||||1
1766140790000|2025-12-19 10:39:50|||||||||1
1766141080000|2025-12-19 10:44:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|18
1766141270000|2025-12-19 10:47:50|||||||||7
1766141300000|2025-12-19 10:48:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|21
1766141320000|2025-12-19 10:48:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766141350000|2025-12-19 10:49:10|||||||||2
1766141370000|2025-12-19 10:49:30|||||||||1
1766141430000|2025-12-19 10:50:30|||||||||7
1766141440000|2025-12-19 10:50:40|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|14
1766141540000|2025-12-19 10:52:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766141630000|2025-12-19 10:53:50|||||||||3
1766141670000|2025-12-19 10:54:30|||||||||1
1766141680000|2025-12-19 10:54:40|||||||||1
1766141740000|2025-12-19 10:55:40|||||||||1
1766141760000|2025-12-19 10:56:00|||||||||1
1766141770000|2025-12-19 10:56:10|||||||||1
1766141820000|2025-12-19 10:57:00|||||||||2
1766141860000|2025-12-19 10:57:40|||||||||1
1766141880000|2025-12-19 10:58:00|||||||||5
1766141910000|2025-12-19 10:58:30|||||||||1
1766141940000|2025-12-19 10:59:00|||||||||10
1766141960000|2025-12-19 10:59:20|||||||||2
1766142010000|2025-12-19 11:00:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1766142040000|2025-12-19 11:00:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766142060000|2025-12-19 11:01:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766142110000|2025-12-19 11:01:50|||||||||7
1766142130000|2025-12-19 11:02:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|52
1766142150000|2025-12-19 11:02:30|||||||||5
1766142160000|2025-12-19 11:02:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1766142180000|2025-12-19 11:03:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1766142250000|2025-12-19 11:04:10|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|11
1766142320000|2025-12-19 11:05:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|81
1766142350000|2025-12-19 11:05:50|||||||||1
1766142460000|2025-12-19 11:07:40|||||||||7
1766142590000|2025-12-19 11:09:50|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|40
1766142620000|2025-12-19 11:10:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|5
1766142650000|2025-12-19 11:10:50|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|10
1766142700000|2025-12-19 11:11:40|||||||||1
1766142710000|2025-12-19 11:11:50|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|0
1766142720000|2025-12-19 11:12:00|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|0
1766142740000|2025-12-19 11:12:20|17.88|17.8|17.88|17.8|17.91|17.83|17.88|17.8|0
1766142780000|2025-12-19 11:13:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1766143130000|2025-12-19 11:18:50|||||||||3
1766143140000|2025-12-19 11:19:00|||||||||78
1766143200000|2025-12-19 11:20:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|2
1766143250000|2025-12-19 11:20:50|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1766143260000|2025-12-19 11:21:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1766143270000|2025-12-19 11:21:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1766143280000|2025-12-19 11:21:20|||||||||1
1766143300000|2025-12-19 11:21:40|||||||||1
1766143310000|2025-12-19 11:21:50|||||||||1
1766143380000|2025-12-19 11:23:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|22
1766143390000|2025-12-19 11:23:10|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|2
1766143400000|2025-12-19 11:23:20|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|2
1766143410000|2025-12-19 11:23:30|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|1
1766143510000|2025-12-19 11:25:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|4
1766143530000|2025-12-19 11:25:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|19
1766143840000|2025-12-19 11:30:40|||||||||1
1766144010000|2025-12-19 11:33:30|||||||||1
1766144100000|2025-12-19 11:35:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1766144190000|2025-12-19 11:36:30|||||||||1
1766144210000|2025-12-19 11:36:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|17
1766144220000|2025-12-19 11:37:00|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|1
1766144250000|2025-12-19 11:37:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766144260000|2025-12-19 11:37:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1766144280000|2025-12-19 11:38:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766144290000|2025-12-19 11:38:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1766144760000|2025-12-19 11:46:00|||||||||1
1766144850000|2025-12-19 11:47:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766144860000|2025-12-19 11:47:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|1
1766144870000|2025-12-19 11:47:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766144890000|2025-12-19 11:48:10|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|1
1766144900000|2025-12-19 11:48:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766144910000|2025-12-19 11:48:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766144950000|2025-12-19 11:49:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766144970000|2025-12-19 11:49:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766145050000|2025-12-19 11:50:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|1
1766145060000|2025-12-19 11:51:00|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1766145070000|2025-12-19 11:51:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1766145210000|2025-12-19 11:53:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|19
1766145290000|2025-12-19 11:54:50|||||||||1
1766145430000|2025-12-19 11:57:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|1
1766145440000|2025-12-19 11:57:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766145460000|2025-12-19 11:57:40|||||||||1
1766145470000|2025-12-19 11:57:50|||||||||1
1766145530000|2025-12-19 11:58:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|7
1766145540000|2025-12-19 11:59:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1766145600000|2025-12-19 12:00:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|1
1766145700000|2025-12-19 12:01:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766145710000|2025-12-19 12:01:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1766145730000|2025-12-19 12:02:10|17.77|17.69|17.79|17.71|17.81|17.73|17.77|17.69|1
1766145740000|2025-12-19 12:02:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766145780000|2025-12-19 12:03:00|||||||||1
1766145870000|2025-12-19 12:04:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1766145880000|2025-12-19 12:04:40|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|0
1766145900000|2025-12-19 12:05:00|||||||||1
1766145910000|2025-12-19 12:05:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|100
1766145920000|2025-12-19 12:05:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1766145940000|2025-12-19 12:05:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1766145960000|2025-12-19 12:06:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|4
1766146030000|2025-12-19 12:07:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1766146130000|2025-12-19 12:08:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1766146140000|2025-12-19 12:09:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766146170000|2025-12-19 12:09:30|||||||||1
1766146200000|2025-12-19 12:10:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1766146210000|2025-12-19 12:10:10|||||||||1
1766146260000|2025-12-19 12:11:00|||||||||1
1766146270000|2025-12-19 12:11:10|||||||||1
1766146310000|2025-12-19 12:11:50|||||||||2
1766146330000|2025-12-19 12:12:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1766146340000|2025-12-19 12:12:20|||||||||1
1766146350000|2025-12-19 12:12:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1766146370000|2025-12-19 12:12:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|14
1766146420000|2025-12-19 12:13:40|||||||||1
1766146570000|2025-12-19 12:16:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766146650000|2025-12-19 12:17:30|||||||||1
1766146700000|2025-12-19 12:18:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|16
1766146710000|2025-12-19 12:18:30|||||||||1
1766146720000|2025-12-19 12:18:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1766147140000|2025-12-19 12:25:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1766147170000|2025-12-19 12:26:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766147210000|2025-12-19 12:26:50|||||||||1
1766147270000|2025-12-19 12:27:50|||||||||1
1766147290000|2025-12-19 12:28:10|||||||||9
1766147400000|2025-12-19 12:30:00|||||||||1
1766147460000|2025-12-19 12:31:00|||||||||8
1766147520000|2025-12-19 12:32:00|||||||||1
1766147610000|2025-12-19 12:33:30|||||||||1
1766147720000|2025-12-19 12:35:20|||||||||281
1766147800000|2025-12-19 12:36:40|||||||||1
1766147870000|2025-12-19 12:37:50|||||||||4
1766147980000|2025-12-19 12:39:40|||||||||1
1766147990000|2025-12-19 12:39:50|||||||||2
1766148060000|2025-12-19 12:41:00|||||||||1
1766148100000|2025-12-19 12:41:40|||||||||1
1766148140000|2025-12-19 12:42:20|||||||||1
1766148210000|2025-12-19 12:43:30|||||||||1
1766148230000|2025-12-19 12:43:50|||||||||1
1766148290000|2025-12-19 12:44:50|||||||||3
1766148400000|2025-12-19 12:46:40|||||||||10
1766148520000|2025-12-19 12:48:40|||||||||2
1766148630000|2025-12-19 12:50:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1766148670000|2025-12-19 12:51:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766148680000|2025-12-19 12:51:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1766148700000|2025-12-19 12:51:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766149010000|2025-12-19 12:56:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1766149020000|2025-12-19 12:57:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766149050000|2025-12-19 12:57:30|||||||||1
1766149130000|2025-12-19 12:58:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|39
1766149220000|2025-12-19 13:00:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|17
1766149270000|2025-12-19 13:01:10|||||||||27
1766149290000|2025-12-19 13:01:30|||||||||1
1766149380000|2025-12-19 13:03:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|13
1766149400000|2025-12-19 13:03:20|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|2
1766149420000|2025-12-19 13:03:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1766149440000|2025-12-19 13:04:00|||||||||2
1766149480000|2025-12-19 13:04:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1766149490000|2025-12-19 13:04:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766149520000|2025-12-19 13:05:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1766149550000|2025-12-19 13:05:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1766149560000|2025-12-19 13:06:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1766149780000|2025-12-19 13:09:40|||||||||1
1766149900000|2025-12-19 13:11:40|||||||||1
1766149970000|2025-12-19 13:12:50|||||||||1
1766150030000|2025-12-19 13:13:50|||||||||1
1766150150000|2025-12-19 13:15:50|||||||||1
1766150220000|2025-12-19 13:17:00|||||||||1
1766150250000|2025-12-19 13:17:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1766150260000|2025-12-19 13:17:40|||||||||11
1766150400000|2025-12-19 13:20:00|||||||||1
1766150420000|2025-12-19 13:20:20|||||||||25
1766150480000|2025-12-19 13:21:20|||||||||2
1766150780000|2025-12-19 13:26:20|||||||||1
1766150880000|2025-12-19 13:28:00|||||||||1
1766150960000|2025-12-19 13:29:20|||||||||1
1766151060000|2025-12-19 13:31:00|||||||||1
1766151110000|2025-12-19 13:31:50|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|3
1766151150000|2025-12-19 13:32:30|||||||||1
1766151270000|2025-12-19 13:34:30|||||||||24
1766151340000|2025-12-19 13:35:40|||||||||1
1766151430000|2025-12-19 13:37:10|||||||||1
1766151440000|2025-12-19 13:37:20|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|1
1766151450000|2025-12-19 13:37:30|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1766151470000|2025-12-19 13:37:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1766151490000|2025-12-19 13:38:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1766151520000|2025-12-19 13:38:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|13
1766151580000|2025-12-19 13:39:40|||||||||1
1766151640000|2025-12-19 13:40:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1766151660000|2025-12-19 13:41:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1766151670000|2025-12-19 13:41:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1766151700000|2025-12-19 13:41:40|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|8
1766151740000|2025-12-19 13:42:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1766151780000|2025-12-19 13:43:00|||||||||1
1766151800000|2025-12-19 13:43:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|17
1766151820000|2025-12-19 13:43:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1766151840000|2025-12-19 13:44:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1766151850000|2025-12-19 13:44:10|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1766152110000|2025-12-19 13:48:30|||||||||1
1766152260000|2025-12-19 13:51:00|||||||||6
1766152300000|2025-12-19 13:51:40|||||||||1
1766152350000|2025-12-19 13:52:30|||||||||1
1766152420000|2025-12-19 13:53:40|||||||||3
1766152470000|2025-12-19 13:54:30|||||||||1
1766152480000|2025-12-19 13:54:40|||||||||1
1766152570000|2025-12-19 13:56:10|||||||||1
1766152620000|2025-12-19 13:57:00|||||||||1
1766152630000|2025-12-19 13:57:10|||||||||1
1766152650000|2025-12-19 13:57:30|||||||||1
1766152690000|2025-12-19 13:58:10|||||||||1
1766152700000|2025-12-19 13:58:20|||||||||1
1766152720000|2025-12-19 13:58:40|||||||||1
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|||||||||21
1766152820000|2025-12-19 14:00:20|||||||||2
1766152840000|2025-12-19 14:00:40|||||||||9
1766152870000|2025-12-19 14:01:10|||||||||3
1766152940000|2025-12-19 14:02:20|||||||||5
1766152970000|2025-12-19 14:02:50|||||||||1
1766152980000|2025-12-19 14:03:00|||||||||1
1766152990000|2025-12-19 14:03:10|||||||||1
1766153030000|2025-12-19 14:03:50|||||||||1
1766153040000|2025-12-19 14:04:00|||||||||1
1766153060000|2025-12-19 14:04:20|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|8
1766153070000|2025-12-19 14:04:30|17.7|17.62|17.69|17.61|17.7|17.62|17.67|17.59|7
1766153080000|2025-12-19 14:04:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1766153100000|2025-12-19 14:05:00|||||||||5
1766153130000|2025-12-19 14:05:30|||||||||5
1766153170000|2025-12-19 14:06:10|||||||||1
1766153180000|2025-12-19 14:06:20|||||||||1
1766153200000|2025-12-19 14:06:40|||||||||5
1766153230000|2025-12-19 14:07:10|||||||||5
1766153250000|2025-12-19 14:07:30|||||||||1
1766153260000|2025-12-19 14:07:40|||||||||10
1766153270000|2025-12-19 14:07:50|||||||||5
1766153280000|2025-12-19 14:08:00|||||||||1
1766153290000|2025-12-19 14:08:10|||||||||1
1766153300000|2025-12-19 14:08:20|||||||||2
1766153320000|2025-12-19 14:08:40|||||||||5
1766153360000|2025-12-19 14:09:20|||||||||1
1766153400000|2025-12-19 14:10:00|||||||||6
1766153410000|2025-12-19 14:10:10|||||||||1
1766153430000|2025-12-19 14:10:30|||||||||5
1766153450000|2025-12-19 14:10:50|||||||||6
1766153470000|2025-12-19 14:11:10|||||||||6
1766153480000|2025-12-19 14:11:20|||||||||1
1766153490000|2025-12-19 14:11:30|||||||||10
1766153510000|2025-12-19 14:11:50|||||||||6
1766153520000|2025-12-19 14:12:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|21
1766153540000|2025-12-19 14:12:20|||||||||5
1766153550000|2025-12-19 14:12:30|||||||||4
1766153560000|2025-12-19 14:12:40|||||||||6
1766153570000|2025-12-19 14:12:50|||||||||5
1766153590000|2025-12-19 14:13:10|||||||||5
1766153600000|2025-12-19 14:13:20|||||||||6
1766153620000|2025-12-19 14:13:40|||||||||7
1766153630000|2025-12-19 14:13:50|||||||||10
1766153640000|2025-12-19 14:14:00|||||||||2
1766153670000|2025-12-19 14:14:30|||||||||6
1766153680000|2025-12-19 14:14:40|||||||||1
1766153690000|2025-12-19 14:14:50|||||||||10
1766153700000|2025-12-19 14:15:00|||||||||21
1766153710000|2025-12-19 14:15:10|||||||||15
1766153730000|2025-12-19 14:15:30|||||||||5
1766153740000|2025-12-19 14:15:40|||||||||1
1766153750000|2025-12-19 14:15:50|||||||||1
1766153760000|2025-12-19 14:16:00|||||||||5
1766153770000|2025-12-19 14:16:10|||||||||2
1766153780000|2025-12-19 14:16:20|||||||||1
1766153790000|2025-12-19 14:16:30|||||||||7
1766153810000|2025-12-19 14:16:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|156
1766153820000|2025-12-19 14:17:00|||||||||5
1766153860000|2025-12-19 14:17:40|||||||||10
1766153890000|2025-12-19 14:18:10|||||||||1
1766153910000|2025-12-19 14:18:30|||||||||5
1766153920000|2025-12-19 14:18:40|||||||||5
1766153930000|2025-12-19 14:18:50|||||||||1
1766153940000|2025-12-19 14:19:00|||||||||5
1766153960000|2025-12-19 14:19:20|||||||||5
1766153990000|2025-12-19 14:19:50|||||||||5
1766154000000|2025-12-19 14:20:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|5
1766154010000|2025-12-19 14:20:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1766154020000|2025-12-19 14:20:20|||||||||7
1766154070000|2025-12-19 14:21:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1766154100000|2025-12-19 14:21:40|||||||||5
1766154150000|2025-12-19 14:22:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|18
1766154160000|2025-12-19 14:22:40|||||||||5
1766154230000|2025-12-19 14:23:50|||||||||6
1766154260000|2025-12-19 14:24:20|||||||||5
1766154280000|2025-12-19 14:24:40|||||||||5
1766154290000|2025-12-19 14:24:50|||||||||6
1766154300000|2025-12-19 14:25:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1766154310000|2025-12-19 14:25:10|||||||||1
1766154360000|2025-12-19 14:26:00|||||||||5
1766154370000|2025-12-19 14:26:10|||||||||6
1766154440000|2025-12-19 14:27:20|||||||||6
1766154460000|2025-12-19 14:27:40|||||||||5
1766154480000|2025-12-19 14:28:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1766154490000|2025-12-19 14:28:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|5
1766154510000|2025-12-19 14:28:30|||||||||1
1766154520000|2025-12-19 14:28:40|||||||||5
1766154540000|2025-12-19 14:29:00|||||||||5
1766154560000|2025-12-19 14:29:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|20
1766154580000|2025-12-19 14:29:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1766154590000|2025-12-19 14:29:50|17.6|17.52|17.6|17.52|17.6|17.52|17.57|17.49|2
1766154600000|2025-12-19 14:30:00|17.57|17.49|17.57|17.49|17.6|17.52|17.57|17.49|1
1766154620000|2025-12-19 14:30:20|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|4
1766154630000|2025-12-19 14:30:30|||||||||5
1766154660000|2025-12-19 14:31:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1766154670000|2025-12-19 14:31:10|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1766154710000|2025-12-19 14:31:50|||||||||2
1766154730000|2025-12-19 14:32:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1766154760000|2025-12-19 14:32:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|20
1766154840000|2025-12-19 14:34:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1766154860000|2025-12-19 14:34:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1766154890000|2025-12-19 14:34:50|||||||||1
1766154960000|2025-12-19 14:36:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|28
1766154970000|2025-12-19 14:36:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1766155000000|2025-12-19 14:36:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1766155100000|2025-12-19 14:38:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1766155140000|2025-12-19 14:39:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|12
1766155190000|2025-12-19 14:39:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1766155340000|2025-12-19 14:42:20|||||||||1
1766155370000|2025-12-19 14:42:50|||||||||1
1766155410000|2025-12-19 14:43:30|||||||||2
1766155480000|2025-12-19 14:44:40|||||||||5
1766155490000|2025-12-19 14:44:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|88
1766155500000|2025-12-19 14:45:00|||||||||115
1766155690000|2025-12-19 14:48:10|||||||||3
1766155850000|2025-12-19 14:50:50|||||||||34
1766155910000|2025-12-19 14:51:50|||||||||1
1766155930000|2025-12-19 14:52:10|||||||||10
1766155940000|2025-12-19 14:52:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|65
1766155950000|2025-12-19 14:52:30|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|67
1766155960000|2025-12-19 14:52:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|4
1766156130000|2025-12-19 14:55:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|40
1766156150000|2025-12-19 14:55:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|37
1766156170000|2025-12-19 14:56:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766156280000|2025-12-19 14:58:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1766156320000|2025-12-19 14:58:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766156330000|2025-12-19 14:58:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1766156340000|2025-12-19 14:59:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766156360000|2025-12-19 14:59:20|||||||||54
1766156370000|2025-12-19 14:59:30|||||||||59
1766156400000|2025-12-19 15:00:00|||||||||1
1766156420000|2025-12-19 15:00:20|17.37|17.29|17.35|17.27|17.37|17.29|17.33|17.25|81
1766156450000|2025-12-19 15:00:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766156460000|2025-12-19 15:01:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|11
1766156470000|2025-12-19 15:01:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|50
1766156490000|2025-12-19 15:01:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766156570000|2025-12-19 15:02:50|||||||||10
1766156680000|2025-12-19 15:04:40|||||||||10
1766156750000|2025-12-19 15:05:50|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|62
1766156770000|2025-12-19 15:06:10|||||||||10
1766156800000|2025-12-19 15:06:40|||||||||21
1766156850000|2025-12-19 15:07:30|||||||||1
1766156860000|2025-12-19 15:07:40|||||||||10
1766156900000|2025-12-19 15:08:20|||||||||10
1766156910000|2025-12-19 15:08:30|||||||||1
1766156970000|2025-12-19 15:09:30|||||||||10
1766156980000|2025-12-19 15:09:40|||||||||1
1766156990000|2025-12-19 15:09:50|||||||||3
1766157040000|2025-12-19 15:10:40|||||||||1
1766157050000|2025-12-19 15:10:50|||||||||1
1766157100000|2025-12-19 15:11:40|||||||||2
1766157170000|2025-12-19 15:12:50|||||||||2
1766157200000|2025-12-19 15:13:20|||||||||1
1766157230000|2025-12-19 15:13:50|||||||||2
1766157290000|2025-12-19 15:14:50|||||||||1
1766157300000|2025-12-19 15:15:00|||||||||1
1766157370000|2025-12-19 15:16:10|||||||||1
1766157380000|2025-12-19 15:16:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|8
1766157420000|2025-12-19 15:17:00|||||||||32
1766157430000|2025-12-19 15:17:10|||||||||32
1766157440000|2025-12-19 15:17:20|||||||||16
1766157450000|2025-12-19 15:17:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|21
1766157460000|2025-12-19 15:17:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766157490000|2025-12-19 15:18:10|||||||||1
1766157610000|2025-12-19 15:20:10|||||||||3
1766157650000|2025-12-19 15:20:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|7
1766157690000|2025-12-19 15:21:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1766157700000|2025-12-19 15:21:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1766157710000|2025-12-19 15:21:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766157760000|2025-12-19 15:22:40|||||||||25
1766157900000|2025-12-19 15:25:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|193
1766157910000|2025-12-19 15:25:10|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|14
1766157920000|2025-12-19 15:25:20|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|14
1766157930000|2025-12-19 15:25:30|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1766157950000|2025-12-19 15:25:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1766158080000|2025-12-19 15:28:00|||||||||1
1766158100000|2025-12-19 15:28:20|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|82
1766158110000|2025-12-19 15:28:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766158180000|2025-12-19 15:29:40|||||||||1
1766158200000|2025-12-19 15:30:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|47
1766158210000|2025-12-19 15:30:10|||||||||20
1766158280000|2025-12-19 15:31:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|80
1766158290000|2025-12-19 15:31:30|||||||||1
1766158300000|2025-12-19 15:31:40|||||||||10
1766158310000|2025-12-19 15:31:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|1
1766158320000|2025-12-19 15:32:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|3
1766158330000|2025-12-19 15:32:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|44
1766158340000|2025-12-19 15:32:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1766158360000|2025-12-19 15:32:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|18
1766158420000|2025-12-19 15:33:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1766158490000|2025-12-19 15:34:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766158500000|2025-12-19 15:35:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1766158520000|2025-12-19 15:35:20|||||||||2
1766158560000|2025-12-19 15:36:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766158660000|2025-12-19 15:37:40|||||||||1
1766158670000|2025-12-19 15:37:50|||||||||1
1766158700000|2025-12-19 15:38:20|||||||||10
1766158720000|2025-12-19 15:38:40|||||||||2
1766158730000|2025-12-19 15:38:50|||||||||1
1766158820000|2025-12-19 15:40:20|||||||||1
1766158930000|2025-12-19 15:42:10|||||||||1
1766158940000|2025-12-19 15:42:20|||||||||1
1766158980000|2025-12-19 15:43:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1766158990000|2025-12-19 15:43:10|||||||||1
1766159040000|2025-12-19 15:44:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766159080000|2025-12-19 15:44:40|||||||||2
1766159090000|2025-12-19 15:44:50|||||||||1
1766159100000|2025-12-19 15:45:00|||||||||20
1766159160000|2025-12-19 15:46:00|||||||||29
1766159170000|2025-12-19 15:46:10|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|250
1766159240000|2025-12-19 15:47:20|||||||||3
1766159390000|2025-12-19 15:49:50|||||||||2
1766159450000|2025-12-19 15:50:50|||||||||2
1766159460000|2025-12-19 15:51:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|105
1766159470000|2025-12-19 15:51:10|||||||||5
1766159480000|2025-12-19 15:51:20|||||||||5
1766159490000|2025-12-19 15:51:30|||||||||1
1766159510000|2025-12-19 15:51:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|13
1766159520000|2025-12-19 15:52:00|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|0
1766159530000|2025-12-19 15:52:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766159600000|2025-12-19 15:53:20|||||||||1
1766159670000|2025-12-19 15:54:30|||||||||2
1766159690000|2025-12-19 15:54:50|||||||||1
1766159750000|2025-12-19 15:55:50|||||||||3
1766159770000|2025-12-19 15:56:10|||||||||1
1766159810000|2025-12-19 15:56:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|16
1766159820000|2025-12-19 15:57:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766159850000|2025-12-19 15:57:30|||||||||3
1766159860000|2025-12-19 15:57:40|||||||||10
1766159870000|2025-12-19 15:57:50|||||||||1
1766159910000|2025-12-19 15:58:30|||||||||10
1766159930000|2025-12-19 15:58:50|||||||||1
1766159940000|2025-12-19 15:59:00|||||||||1
1766159960000|2025-12-19 15:59:20|||||||||2
1766159990000|2025-12-19 15:59:50|||||||||2
1766160010000|2025-12-19 16:00:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|25
1766160030000|2025-12-19 16:00:30|||||||||1
1766160050000|2025-12-19 16:00:50|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|4
1766160060000|2025-12-19 16:01:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|5
1766160070000|2025-12-19 16:01:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|66
1766160080000|2025-12-19 16:01:20|||||||||3
1766160200000|2025-12-19 16:03:20|||||||||1
1766160230000|2025-12-19 16:03:50|||||||||1
1766160250000|2025-12-19 16:04:10|||||||||1
1766160330000|2025-12-19 16:05:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|139
1766160340000|2025-12-19 16:05:40|||||||||13
1766160360000|2025-12-19 16:06:00|||||||||116
1766160380000|2025-12-19 16:06:20|||||||||1
1766160420000|2025-12-19 16:07:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|37
1766160430000|2025-12-19 16:07:10|17.33|17.25|17.38|17.3|17.38|17.3|17.33|17.25|292
1766160460000|2025-12-19 16:07:40|||||||||4
1766160500000|2025-12-19 16:08:20|||||||||6
1766160510000|2025-12-19 16:08:30|||||||||1
1766160530000|2025-12-19 16:08:50|||||||||39
1766160660000|2025-12-19 16:11:00|||||||||20
1766160760000|2025-12-19 16:12:40|||||||||52
1766160770000|2025-12-19 16:12:50|||||||||18
1766160790000|2025-12-19 16:13:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|3
1766160800000|2025-12-19 16:13:20|||||||||1
1766160810000|2025-12-19 16:13:30|||||||||1
1766160840000|2025-12-19 16:14:00|||||||||1
1766160890000|2025-12-19 16:14:50|||||||||20
1766160910000|2025-12-19 16:15:10|||||||||2
1766160950000|2025-12-19 16:15:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|38
1766160960000|2025-12-19 16:16:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1766161050000|2025-12-19 16:17:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|30
1766161100000|2025-12-19 16:18:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766161110000|2025-12-19 16:18:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|6
1766161130000|2025-12-19 16:18:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|8
1766161170000|2025-12-19 16:19:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|15
1766161180000|2025-12-19 16:19:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766161190000|2025-12-19 16:19:50|||||||||1
1766161200000|2025-12-19 16:20:00|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|5
1766161210000|2025-12-19 16:20:10|17.4|17.32|17.4|17.32|17.43|17.35|17.4|17.32|3
1766161220000|2025-12-19 16:20:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1766161230000|2025-12-19 16:20:30|||||||||1
1766161240000|2025-12-19 16:20:40|||||||||2
1766161250000|2025-12-19 16:20:50|||||||||1
1766161270000|2025-12-19 16:21:10|||||||||6
1766161280000|2025-12-19 16:21:20|||||||||1
1766161290000|2025-12-19 16:21:30|||||||||1
1766161330000|2025-12-19 16:22:10|||||||||5
1766161350000|2025-12-19 16:22:30|||||||||4
1766161380000|2025-12-19 16:23:00|||||||||7
1766161400000|2025-12-19 16:23:20|||||||||1
1766161420000|2025-12-19 16:23:40|||||||||3
1766161450000|2025-12-19 16:24:10|||||||||6
1766161460000|2025-12-19 16:24:20|||||||||1
1766161490000|2025-12-19 16:24:50|||||||||4
1766161500000|2025-12-19 16:25:00|||||||||1
1766161510000|2025-12-19 16:25:10|||||||||1
1766161520000|2025-12-19 16:25:20|||||||||6
1766161540000|2025-12-19 16:25:40|||||||||1
1766161550000|2025-12-19 16:25:50|||||||||1
1766161560000|2025-12-19 16:26:00|||||||||3
1766161590000|2025-12-19 16:26:30|||||||||9
1766161600000|2025-12-19 16:26:40|||||||||1
1766161610000|2025-12-19 16:26:50|||||||||4
1766161630000|2025-12-19 16:27:10|||||||||1
1766161650000|2025-12-19 16:27:30|||||||||1
1766161660000|2025-12-19 16:27:40|||||||||5
1766161670000|2025-12-19 16:27:50|||||||||2
1766161680000|2025-12-19 16:28:00|||||||||1
1766161690000|2025-12-19 16:28:10|||||||||1
1766161710000|2025-12-19 16:28:30|||||||||5
1766161730000|2025-12-19 16:28:50|||||||||26
1766161740000|2025-12-19 16:29:00|||||||||5
1766161750000|2025-12-19 16:29:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|55
1766161770000|2025-12-19 16:29:30|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|207
1766161790000|2025-12-19 16:29:50|||||||||1
1766161800000|2025-12-19 16:30:00|||||||||8
1766161880000|2025-12-19 16:31:20|||||||||1
1766161970000|2025-12-19 16:32:50|||||||||1
1766162060000|2025-12-19 16:34:20|||||||||1
1766162070000|2025-12-19 16:34:30|||||||||5
1766162120000|2025-12-19 16:35:20|||||||||1
1766162140000|2025-12-19 16:35:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|126
1766162150000|2025-12-19 16:35:50|||||||||1
1766162180000|2025-12-19 16:36:20|||||||||1
1766162220000|2025-12-19 16:37:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|46
1766162230000|2025-12-19 16:37:10|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|2
1766162270000|2025-12-19 16:37:50|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|26
1766162390000|2025-12-19 16:39:50|||||||||3
1766162490000|2025-12-19 16:41:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1766162600000|2025-12-19 16:43:20|||||||||1
1766162630000|2025-12-19 16:43:50|||||||||1
1766162700000|2025-12-19 16:45:00|||||||||1
1766162710000|2025-12-19 16:45:10|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|250
1766162760000|2025-12-19 16:46:00|||||||||5
1766162780000|2025-12-19 16:46:20|||||||||1
1766162830000|2025-12-19 16:47:10|||||||||1
1766162880000|2025-12-19 16:48:00|||||||||2
1766162920000|2025-12-19 16:48:40|||||||||1
1766162940000|2025-12-19 16:49:00|||||||||1
1766162980000|2025-12-19 16:49:40|||||||||8
1766163000000|2025-12-19 16:50:00|||||||||1
1766163060000|2025-12-19 16:51:00|||||||||2
1766163070000|2025-12-19 16:51:10|||||||||1
1766163080000|2025-12-19 16:51:20|||||||||1
1766163140000|2025-12-19 16:52:20|||||||||2
1766163210000|2025-12-19 16:53:30|||||||||1
1766163260000|2025-12-19 16:54:20|||||||||1
1766163350000|2025-12-19 16:55:50|||||||||1
1766163360000|2025-12-19 16:56:00|||||||||1
1766163370000|2025-12-19 16:56:10|||||||||1
1766163430000|2025-12-19 16:57:10|||||||||1
1766163460000|2025-12-19 16:57:40|||||||||2
1766163520000|2025-12-19 16:58:40|||||||||1
1766163570000|2025-12-19 16:59:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|4
1766163590000|2025-12-19 16:59:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1766163600000|2025-12-19 17:00:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1766163620000|2025-12-19 17:00:20|||||||||1
1766163680000|2025-12-19 17:01:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766163700000|2025-12-19 17:01:40|||||||||1
1766163710000|2025-12-19 17:01:50|||||||||1
1766163750000|2025-12-19 17:02:30|||||||||1
1766163760000|2025-12-19 17:02:40|||||||||8
1766163910000|2025-12-19 17:05:10|||||||||1
1766163930000|2025-12-19 17:05:30|||||||||1
1766163960000|2025-12-19 17:06:00|||||||||1
1766163990000|2025-12-19 17:06:30|||||||||1
1766164030000|2025-12-19 17:07:10|||||||||1
1766164190000|2025-12-19 17:09:50|||||||||2
1766164200000|2025-12-19 17:10:00|||||||||1
1766164290000|2025-12-19 17:11:30|||||||||1
1766164340000|2025-12-19 17:12:20|||||||||1
1766164430000|2025-12-19 17:13:50|||||||||1
1766164440000|2025-12-19 17:14:00|||||||||1
1766164460000|2025-12-19 17:14:20|||||||||1
1766164490000|2025-12-19 17:14:50|||||||||1
1766164570000|2025-12-19 17:16:10|||||||||3
1766164600000|2025-12-19 17:16:40|||||||||1
1766164640000|2025-12-19 17:17:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1766164670000|2025-12-19 17:17:50|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|3
1766164720000|2025-12-19 17:18:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766164730000|2025-12-19 17:18:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|4
1766164770000|2025-12-19 17:19:30|||||||||1
1766164790000|2025-12-19 17:19:50|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|4
1766164800000|2025-12-19 17:20:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766164810000|2025-12-19 17:20:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1766164940000|2025-12-19 17:22:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1766164970000|2025-12-19 17:22:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1766165000000|2025-12-19 17:23:20|||||||||1
1766165030000|2025-12-19 17:23:50|||||||||1
1766165160000|2025-12-19 17:26:00|||||||||1
1766165170000|2025-12-19 17:26:10|||||||||1
1766165250000|2025-12-19 17:27:30|||||||||1
1766165310000|2025-12-19 17:28:30|||||||||1
1766165460000|2025-12-19 17:31:00|||||||||1
1766165490000|2025-12-19 17:31:30|||||||||1
1766165510000|2025-12-19 17:31:50|||||||||1
1766165520000|2025-12-19 17:32:00|||||||||1
1766165620000|2025-12-19 17:33:40|||||||||1
1766165770000|2025-12-19 17:36:10|||||||||1
1766165780000|2025-12-19 17:36:20|||||||||1
1766165920000|2025-12-19 17:38:40|||||||||2
1766165950000|2025-12-19 17:39:10|||||||||1
1766165990000|2025-12-19 17:39:50|||||||||1
1766166040000|2025-12-19 17:40:40|||||||||1
1766166110000|2025-12-19 17:41:50|||||||||1
1766166140000|2025-12-19 17:42:20|||||||||1
1766166150000|2025-12-19 17:42:30|||||||||1
1766166190000|2025-12-19 17:43:10|||||||||1
1766166270000|2025-12-19 17:44:30|||||||||1
1766166320000|2025-12-19 17:45:20|||||||||1
1766166490000|2025-12-19 17:48:10|||||||||1
1766166500000|2025-12-19 17:48:20|||||||||1
1766166620000|2025-12-19 17:50:20|||||||||1
1766166670000|2025-12-19 17:51:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1766166700000|2025-12-19 17:51:40|||||||||1
1766166720000|2025-12-19 17:52:00|||||||||1
1766166750000|2025-12-19 17:52:30|||||||||1
1766166770000|2025-12-19 17:52:50|||||||||1
1766166780000|2025-12-19 17:53:00|||||||||1
1766166800000|2025-12-19 17:53:20|||||||||1
1766166900000|2025-12-19 17:55:00|||||||||2
1766166910000|2025-12-19 17:55:10|||||||||1
1766167020000|2025-12-19 17:57:00|||||||||1
1766167060000|2025-12-19 17:57:40|||||||||1
1766167160000|2025-12-19 17:59:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1766167210000|2025-12-19 18:00:10|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1766167240000|2025-12-19 18:00:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766167260000|2025-12-19 18:01:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1766167370000|2025-12-19 18:02:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766167380000|2025-12-19 18:03:00|||||||||1
1766167390000|2025-12-19 18:03:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1766167610000|2025-12-19 18:06:50|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1766167780000|2025-12-19 18:09:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766167800000|2025-12-19 18:10:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1766168610000|2025-12-19 18:23:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766169640000|2025-12-19 18:40:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1766169670000|2025-12-19 18:41:10|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1766169720000|2025-12-19 18:42:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1766169750000|2025-12-19 18:42:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1766169760000|2025-12-19 18:42:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766169770000|2025-12-19 18:42:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1766169920000|2025-12-19 18:45:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1766170300000|2025-12-19 18:51:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|16
1766170310000|2025-12-19 18:51:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1766170370000|2025-12-19 18:52:50|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|0
1766171110000|2025-12-19 19:05:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766171300000|2025-12-19 19:08:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1766171310000|2025-12-19 19:08:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766171340000|2025-12-19 19:09:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1766171400000|2025-12-19 19:10:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766171730000|2025-12-19 19:15:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1766172800000|2025-12-19 19:33:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|44
1766172840000|2025-12-19 19:34:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1766172850000|2025-12-19 19:34:10|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|43
1766172880000|2025-12-19 19:34:40|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|7
1766172890000|2025-12-19 19:34:50|||||||||3
1766172900000|2025-12-19 19:35:00|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|10
1766172950000|2025-12-19 19:35:50|17.38|17.3|17.36|17.28|17.39|17.31|17.36|17.28|0
1766172990000|2025-12-19 19:36:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1766173200000|2025-12-19 19:40:00|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|8
1766173390000|2025-12-19 19:43:10|||||||||1
1766173500000|2025-12-19 19:45:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|7
1766173530000|2025-12-19 19:45:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1766173800000|2025-12-19 19:50:00|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|8
1766173860000|2025-12-19 19:51:00|||||||||1
1766174100000|2025-12-19 19:55:00|||||||||7
1766174400000|2025-12-19 20:00:00|||||||||7
1766174680000|2025-12-19 20:04:40|||||||||1
1766174700000|2025-12-19 20:05:00|||||||||10
1766175730000|2025-12-19 20:22:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|6
1766175870000|2025-12-19 20:24:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1766175920000|2025-12-19 20:25:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1766176200000|2025-12-19 20:30:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1766176250000|2025-12-19 20:30:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1766176550000|2025-12-19 20:35:50|||||||||1
1766176580000|2025-12-19 20:36:20|||||||||15
1766176610000|2025-12-19 20:36:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|15
1766176690000|2025-12-19 20:38:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1766176700000|2025-12-19 20:38:20|||||||||1
1766176740000|2025-12-19 20:39:00|||||||||181
1766177050000|2025-12-19 20:44:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|45
1766177070000|2025-12-19 20:44:30|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|0
1766177100000|2025-12-19 20:45:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|14
1766177160000|2025-12-19 20:46:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|2
1766177400000|2025-12-19 20:50:00|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|69
1766177440000|2025-12-19 20:50:40|||||||||19
1766177490000|2025-12-19 20:51:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1766177500000|2025-12-19 20:51:40|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1766177550000|2025-12-19 20:52:30|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|0
1766177650000|2025-12-19 20:54:10|||||||||1
1766177780000|2025-12-19 20:56:20|||||||||21
1766177790000|2025-12-19 20:56:30|||||||||4
1766177800000|2025-12-19 20:56:40|||||||||3
1766177860000|2025-12-19 20:57:40|||||||||1
1766177880000|2025-12-19 20:58:00|||||||||1
1766177890000|2025-12-19 20:58:10|||||||||2
1766177940000|2025-12-19 20:59:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|2
1766177950000|2025-12-19 20:59:10|||||||||1
1766177960000|2025-12-19 20:59:20|||||||||1
1766177970000|2025-12-19 20:59:30|||||||||3
1766177980000|2025-12-19 20:59:40|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|2
1766177990000|2025-12-19 20:59:50|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|0
1766362500000|2025-12-22 00:15:00|17.25|17.17|17.26|16.96|17.26|17.17|17.23|16.96|19
1766362800000|2025-12-22 00:20:00|17.21|16.98|17.17|17.09|17.24|17.09|17.17|16.98|0
1766362810000|2025-12-22 00:20:10|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1766362900000|2025-12-22 00:21:40|||||||||1
1766362910000|2025-12-22 00:21:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|2
1766363400000|2025-12-22 00:30:00|||||||||1
1766363420000|2025-12-22 00:30:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1766363430000|2025-12-22 00:30:30|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|4
1766363440000|2025-12-22 00:30:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|5
1766365300000|2025-12-22 01:01:40|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|3
1766365330000|2025-12-22 01:02:10|17.1|17.02|17.08|17|17.1|17.02|17.08|17|2
1766365340000|2025-12-22 01:02:20|17.1|17.02|17.1|17.02|17.1|17.02|17.07|16.99|0
1766365350000|2025-12-22 01:02:30|||||||||1
1766365890000|2025-12-22 01:11:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766366000000|2025-12-22 01:13:20|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766366040000|2025-12-22 01:14:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766366070000|2025-12-22 01:14:30|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766366270000|2025-12-22 01:17:50|17.14|17.06|17.2|16.95|17.2|17.06|17.14|16.95|0
1766366440000|2025-12-22 01:20:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766366520000|2025-12-22 01:22:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1766366690000|2025-12-22 01:24:50|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|0
1766366710000|2025-12-22 01:25:10|17.11|17.03|17.14|17.06|17.16|17.08|17.11|17.03|0
1766366810000|2025-12-22 01:26:50|17.11|17.03|17.09|17.01|17.2|17.03|17.09|16.95|4
1766366850000|2025-12-22 01:27:30|17.2|16.95|17.09|17.01|17.2|17.01|17.09|16.95|0
1766366970000|2025-12-22 01:29:30|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766367010000|2025-12-22 01:30:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766367040000|2025-12-22 01:30:40|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766367130000|2025-12-22 01:32:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766367200000|2025-12-22 01:33:20|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766367410000|2025-12-22 01:36:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766367630000|2025-12-22 01:40:30|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766367910000|2025-12-22 01:45:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766367920000|2025-12-22 01:45:20|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766368070000|2025-12-22 01:47:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1766368220000|2025-12-22 01:50:20|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1766368740000|2025-12-22 01:59:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1766370490000|2025-12-22 02:28:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1766370700000|2025-12-22 02:31:40|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|1
1766373650000|2025-12-22 03:20:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1766378410000|2025-12-22 04:40:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1766378480000|2025-12-22 04:41:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1766379160000|2025-12-22 04:52:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766380260000|2025-12-22 05:11:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1766380470000|2025-12-22 05:14:30|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1766380490000|2025-12-22 05:14:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766380550000|2025-12-22 05:15:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1766380600000|2025-12-22 05:16:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766380680000|2025-12-22 05:18:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1766380770000|2025-12-22 05:19:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766380780000|2025-12-22 05:19:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1766380800000|2025-12-22 05:20:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766380900000|2025-12-22 05:21:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1766381010000|2025-12-22 05:23:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766381360000|2025-12-22 05:29:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1766381470000|2025-12-22 05:31:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766383500000|2025-12-22 06:05:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1766383520000|2025-12-22 06:05:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766383530000|2025-12-22 06:05:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766384710000|2025-12-22 06:25:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766384730000|2025-12-22 06:25:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766384780000|2025-12-22 06:26:20|||||||||3
1766384800000|2025-12-22 06:26:40|||||||||3
1766385380000|2025-12-22 06:36:20|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|66
1766385400000|2025-12-22 06:36:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766386280000|2025-12-22 06:51:20|||||||||1
1766386790000|2025-12-22 06:59:50|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1766386800000|2025-12-22 07:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766386810000|2025-12-22 07:00:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766386980000|2025-12-22 07:03:00|||||||||1
1766387000000|2025-12-22 07:03:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1766387160000|2025-12-22 07:06:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1766387340000|2025-12-22 07:09:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|17
1766387350000|2025-12-22 07:09:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766387650000|2025-12-22 07:14:10|||||||||1
1766387770000|2025-12-22 07:16:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|11
1766387910000|2025-12-22 07:18:30|||||||||1
1766388330000|2025-12-22 07:25:30|||||||||1
1766388600000|2025-12-22 07:30:00|||||||||1
1766388620000|2025-12-22 07:30:20|||||||||25
1766388650000|2025-12-22 07:30:50|17.2|17.12|17.2|17.12|17.22|17.14|17.18|17.1|98
1766388690000|2025-12-22 07:31:30|||||||||1
1766388990000|2025-12-22 07:36:30|||||||||1
1766389230000|2025-12-22 07:40:30|||||||||1
1766389460000|2025-12-22 07:44:20|||||||||1
1766389620000|2025-12-22 07:47:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766389710000|2025-12-22 07:48:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1766389890000|2025-12-22 07:51:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|56
1766389940000|2025-12-22 07:52:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766390040000|2025-12-22 07:54:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|48
1766390050000|2025-12-22 07:54:10|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|1
1766390170000|2025-12-22 07:56:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766390200000|2025-12-22 07:56:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1766390230000|2025-12-22 07:57:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766390280000|2025-12-22 07:58:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1766390290000|2025-12-22 07:58:10|17.18|17.1|17.19|17.11|17.19|17.11|17.17|17.09|0
1766390300000|2025-12-22 07:58:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1766390310000|2025-12-22 07:58:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1766390400000|2025-12-22 08:00:00|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|141
1766390430000|2025-12-22 08:00:30|||||||||1
1766390480000|2025-12-22 08:01:20|||||||||1
1766390530000|2025-12-22 08:02:10|||||||||1
1766390580000|2025-12-22 08:03:00|||||||||3
1766390620000|2025-12-22 08:03:40|||||||||1
1766390650000|2025-12-22 08:04:10|||||||||1
1766390660000|2025-12-22 08:04:20|||||||||31
1766390670000|2025-12-22 08:04:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|3
1766390680000|2025-12-22 08:04:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1766390690000|2025-12-22 08:04:50|17.17|17.09|17.17|17.09|17.19|17.11|17.17|17.09|0
1766391040000|2025-12-22 08:10:40|||||||||2
1766391640000|2025-12-22 08:20:40|||||||||2
1766392120000|2025-12-22 08:28:40|||||||||8
1766392150000|2025-12-22 08:29:10|||||||||28
1766392170000|2025-12-22 08:29:30|||||||||129
1766392180000|2025-12-22 08:29:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|32
1766392190000|2025-12-22 08:29:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766392200000|2025-12-22 08:30:00|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|5
1766392430000|2025-12-22 08:33:50|||||||||7
1766392530000|2025-12-22 08:35:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|44
1766392570000|2025-12-22 08:36:10|||||||||15
1766392630000|2025-12-22 08:37:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|12
1766392640000|2025-12-22 08:37:20|||||||||1
1766392800000|2025-12-22 08:40:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1766392840000|2025-12-22 08:40:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1766392860000|2025-12-22 08:41:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1766392870000|2025-12-22 08:41:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1766393220000|2025-12-22 08:47:00|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|50
1766393240000|2025-12-22 08:47:20|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|0
1766393420000|2025-12-22 08:50:20|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1766393440000|2025-12-22 08:50:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766393460000|2025-12-22 08:51:00|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|8
1766393470000|2025-12-22 08:51:10|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|10
1766393480000|2025-12-22 08:51:20|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|8
1766393490000|2025-12-22 08:51:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1766393500000|2025-12-22 08:51:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766393910000|2025-12-22 08:58:30|||||||||17
1766394090000|2025-12-22 09:01:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|34
1766394110000|2025-12-22 09:01:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|8
1766394160000|2025-12-22 09:02:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766394180000|2025-12-22 09:03:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|6
1766394390000|2025-12-22 09:06:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1766394580000|2025-12-22 09:09:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766394600000|2025-12-22 09:10:00|||||||||1
1766394910000|2025-12-22 09:15:10|||||||||1
1766394960000|2025-12-22 09:16:00|||||||||1
1766394970000|2025-12-22 09:16:10|||||||||1
1766394990000|2025-12-22 09:16:30|||||||||10
1766395230000|2025-12-22 09:20:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|11
1766395240000|2025-12-22 09:20:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|8
1766395430000|2025-12-22 09:23:50|||||||||2
1766395520000|2025-12-22 09:25:20|||||||||1
1766395720000|2025-12-22 09:28:40|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|77
1766395740000|2025-12-22 09:29:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|2
1766395760000|2025-12-22 09:29:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766395800000|2025-12-22 09:30:00|||||||||76
1766395910000|2025-12-22 09:31:50|||||||||1
1766396280000|2025-12-22 09:38:00|||||||||13
1766396290000|2025-12-22 09:38:10|||||||||44
1766396300000|2025-12-22 09:38:20|||||||||17
1766396430000|2025-12-22 09:40:30|||||||||2
1766396450000|2025-12-22 09:40:50|||||||||3
1766396500000|2025-12-22 09:41:40|||||||||10
1766396540000|2025-12-22 09:42:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|6
1766396570000|2025-12-22 09:42:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766396930000|2025-12-22 09:48:50|||||||||1
1766397360000|2025-12-22 09:56:00|||||||||42
1766397370000|2025-12-22 09:56:10|||||||||24
1766397380000|2025-12-22 09:56:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|14
1766397400000|2025-12-22 09:56:40|17.18|17.1|17.2|17.12|17.23|17.15|17.18|17.1|9
1766397430000|2025-12-22 09:57:10|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|14
1766397440000|2025-12-22 09:57:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766397780000|2025-12-22 10:03:00|||||||||1
1766397820000|2025-12-22 10:03:40|||||||||1
1766397940000|2025-12-22 10:05:40|||||||||8
1766398070000|2025-12-22 10:07:50|||||||||1
1766398210000|2025-12-22 10:10:10|||||||||1
1766398550000|2025-12-22 10:15:50|||||||||1
1766398610000|2025-12-22 10:16:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|25
1766398670000|2025-12-22 10:17:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|86
1766398950000|2025-12-22 10:22:30|||||||||1
1766399150000|2025-12-22 10:25:50|||||||||1
1766399340000|2025-12-22 10:29:00|||||||||2
1766399750000|2025-12-22 10:35:50|||||||||1
1766399800000|2025-12-22 10:36:40|||||||||1
1766400070000|2025-12-22 10:41:10|||||||||1
1766400230000|2025-12-22 10:43:50|||||||||1
1766400460000|2025-12-22 10:47:40|||||||||3
1766400690000|2025-12-22 10:51:30|||||||||32
1766400750000|2025-12-22 10:52:30|||||||||1
1766401150000|2025-12-22 10:59:10|||||||||4
1766401260000|2025-12-22 11:01:00|||||||||13
1766401330000|2025-12-22 11:02:10|||||||||1
1766401390000|2025-12-22 11:03:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|9
1766401670000|2025-12-22 11:07:50|||||||||1
1766401800000|2025-12-22 11:10:00|||||||||1
1766402340000|2025-12-22 11:19:00|||||||||54
1766402350000|2025-12-22 11:19:10|||||||||6
1766402400000|2025-12-22 11:20:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|10
1766402410000|2025-12-22 11:20:10|||||||||1
1766402540000|2025-12-22 11:22:20|||||||||1
1766402790000|2025-12-22 11:26:30|||||||||1
1766402940000|2025-12-22 11:29:00|||||||||2
1766402960000|2025-12-22 11:29:20|||||||||5
1766403110000|2025-12-22 11:31:50|||||||||1
1766403290000|2025-12-22 11:34:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|101
1766403300000|2025-12-22 11:35:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766403460000|2025-12-22 11:37:40|||||||||1
1766403890000|2025-12-22 11:44:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|24
1766404370000|2025-12-22 11:52:50|||||||||1
1766404850000|2025-12-22 12:00:50|||||||||2
1766404920000|2025-12-22 12:02:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1766404930000|2025-12-22 12:02:10|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1766404940000|2025-12-22 12:02:20|17.18|17.1|17.16|17.08|17.18|17.1|17.14|17.06|1
1766404950000|2025-12-22 12:02:30|||||||||1
1766404980000|2025-12-22 12:03:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1766404990000|2025-12-22 12:03:10|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1766405000000|2025-12-22 12:03:20|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1766405040000|2025-12-22 12:04:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|1
1766405090000|2025-12-22 12:04:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1766405120000|2025-12-22 12:05:20|||||||||1
1766405200000|2025-12-22 12:06:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1766405220000|2025-12-22 12:07:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1766405540000|2025-12-22 12:12:20|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|0
1766405580000|2025-12-22 12:13:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|12
1766405610000|2025-12-22 12:13:30|||||||||1
1766405750000|2025-12-22 12:15:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1766405840000|2025-12-22 12:17:20|||||||||1
1766406230000|2025-12-22 12:23:50|||||||||1
1766406360000|2025-12-22 12:26:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|6
1766406380000|2025-12-22 12:26:20|||||||||3
1766406390000|2025-12-22 12:26:30|||||||||2
1766406570000|2025-12-22 12:29:30|||||||||18
1766406580000|2025-12-22 12:29:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|7
1766406710000|2025-12-22 12:31:50|||||||||1
1766406760000|2025-12-22 12:32:40|||||||||6
1766406990000|2025-12-22 12:36:30|||||||||1
1766407020000|2025-12-22 12:37:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|1
1766407070000|2025-12-22 12:37:50|||||||||1
1766407090000|2025-12-22 12:38:10|||||||||1
1766407170000|2025-12-22 12:39:30|||||||||1
1766407190000|2025-12-22 12:39:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1766407200000|2025-12-22 12:40:00|||||||||1
1766407240000|2025-12-22 12:40:40|||||||||1
1766407330000|2025-12-22 12:42:10|||||||||4
1766407420000|2025-12-22 12:43:40|||||||||2
1766407430000|2025-12-22 12:43:50|||||||||1
1766407440000|2025-12-22 12:44:00|||||||||2
1766407450000|2025-12-22 12:44:10|||||||||3
1766407460000|2025-12-22 12:44:20|||||||||1
1766407470000|2025-12-22 12:44:30|||||||||2
1766407480000|2025-12-22 12:44:40|||||||||2
1766407490000|2025-12-22 12:44:50|||||||||1
1766407510000|2025-12-22 12:45:10|||||||||1
1766407770000|2025-12-22 12:49:30|||||||||2
1766408990000|2025-12-22 13:09:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766409000000|2025-12-22 13:10:00|||||||||1
1766409060000|2025-12-22 13:11:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|108
1766409070000|2025-12-22 13:11:10|||||||||20
1766409090000|2025-12-22 13:11:30|||||||||15
1766409100000|2025-12-22 13:11:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|17
1766409140000|2025-12-22 13:12:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|50
1766409170000|2025-12-22 13:12:50|||||||||1
1766409180000|2025-12-22 13:13:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|4
1766409360000|2025-12-22 13:16:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|1
1766409450000|2025-12-22 13:17:30|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|4
1766409580000|2025-12-22 13:19:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766410060000|2025-12-22 13:27:40|||||||||3
1766410140000|2025-12-22 13:29:00|||||||||2
1766410150000|2025-12-22 13:29:10|||||||||3
1766410170000|2025-12-22 13:29:30|||||||||1
1766410610000|2025-12-22 13:36:50|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|23
1766410620000|2025-12-22 13:37:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|15
1766410660000|2025-12-22 13:37:40|||||||||4
1766410670000|2025-12-22 13:37:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|4
1766410940000|2025-12-22 13:42:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1766411000000|2025-12-22 13:43:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|3
1766411010000|2025-12-22 13:43:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|22
1766411200000|2025-12-22 13:46:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|16
1766411230000|2025-12-22 13:47:10|||||||||6
1766411630000|2025-12-22 13:53:50|||||||||1
1766411650000|2025-12-22 13:54:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|12
1766411670000|2025-12-22 13:54:30|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1766411700000|2025-12-22 13:55:00|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|2
1766411710000|2025-12-22 13:55:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|2
1766411760000|2025-12-22 13:56:00|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|26
1766411770000|2025-12-22 13:56:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|4
1766411780000|2025-12-22 13:56:20|||||||||2
1766411790000|2025-12-22 13:56:30|||||||||4
1766411800000|2025-12-22 13:56:40|||||||||4
1766411810000|2025-12-22 13:56:50|||||||||5
1766411820000|2025-12-22 13:57:00|||||||||4
1766411830000|2025-12-22 13:57:10|||||||||4
1766411840000|2025-12-22 13:57:20|||||||||2
1766411850000|2025-12-22 13:57:30|||||||||4
1766411860000|2025-12-22 13:57:40|||||||||4
1766411870000|2025-12-22 13:57:50|||||||||2
1766411880000|2025-12-22 13:58:00|||||||||4
1766411890000|2025-12-22 13:58:10|||||||||4
1766411900000|2025-12-22 13:58:20|||||||||2
1766411910000|2025-12-22 13:58:30|||||||||5
1766411920000|2025-12-22 13:58:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|6
1766411930000|2025-12-22 13:58:50|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|2
1766411940000|2025-12-22 13:59:00|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|4
1766411950000|2025-12-22 13:59:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|5
1766411960000|2025-12-22 13:59:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766412000000|2025-12-22 14:00:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|14
1766412050000|2025-12-22 14:00:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1766412150000|2025-12-22 14:02:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766412180000|2025-12-22 14:03:00|||||||||1
1766412330000|2025-12-22 14:05:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|12
1766412430000|2025-12-22 14:07:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766412510000|2025-12-22 14:08:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1
1766412600000|2025-12-22 14:10:00|||||||||1
1766412700000|2025-12-22 14:11:40|||||||||3
1766412790000|2025-12-22 14:13:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|93
1766412810000|2025-12-22 14:13:30|||||||||25
1766413150000|2025-12-22 14:19:10|||||||||3
1766413690000|2025-12-22 14:28:10|||||||||1
1766413730000|2025-12-22 14:28:50|||||||||3
1766413740000|2025-12-22 14:29:00|||||||||2
1766413790000|2025-12-22 14:29:50|||||||||3
1766413810000|2025-12-22 14:30:10|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|238
1766413890000|2025-12-22 14:31:30|||||||||124
1766413910000|2025-12-22 14:31:50|||||||||10
1766413920000|2025-12-22 14:32:00|||||||||10
1766413930000|2025-12-22 14:32:10|||||||||10
1766414050000|2025-12-22 14:34:10|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|99
1766414070000|2025-12-22 14:34:30|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|28
1766414090000|2025-12-22 14:34:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766414120000|2025-12-22 14:35:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|24
1766414130000|2025-12-22 14:35:30|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1766414140000|2025-12-22 14:35:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766414200000|2025-12-22 14:36:40|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1766414220000|2025-12-22 14:37:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1766414230000|2025-12-22 14:37:10|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|21
1766414270000|2025-12-22 14:37:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1766414280000|2025-12-22 14:38:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|7
1766414340000|2025-12-22 14:39:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1766414420000|2025-12-22 14:40:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1766414440000|2025-12-22 14:40:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|2
1766414490000|2025-12-22 14:41:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|7
1766414520000|2025-12-22 14:42:00|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|2
1766414590000|2025-12-22 14:43:10|||||||||1
1766414700000|2025-12-22 14:45:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766414730000|2025-12-22 14:45:30|||||||||3
1766414770000|2025-12-22 14:46:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|36
1766414790000|2025-12-22 14:46:30|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1766414800000|2025-12-22 14:46:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1766414860000|2025-12-22 14:47:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|4
1766414890000|2025-12-22 14:48:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1766414900000|2025-12-22 14:48:20|||||||||1
1766415020000|2025-12-22 14:50:20|||||||||1
1766415030000|2025-12-22 14:50:30|||||||||2
1766415250000|2025-12-22 14:54:10|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|82
1766415280000|2025-12-22 14:54:40|||||||||2
1766415290000|2025-12-22 14:54:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|140
1766415370000|2025-12-22 14:56:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1766415390000|2025-12-22 14:56:30|||||||||7
1766415410000|2025-12-22 14:56:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1766415420000|2025-12-22 14:57:00|||||||||2
1766415430000|2025-12-22 14:57:10|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|172
1766415450000|2025-12-22 14:57:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1766415490000|2025-12-22 14:58:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1766415500000|2025-12-22 14:58:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1766415590000|2025-12-22 14:59:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1766415610000|2025-12-22 15:00:10|||||||||18
1766415760000|2025-12-22 15:02:40|||||||||10
1766415780000|2025-12-22 15:03:00|||||||||1
1766415800000|2025-12-22 15:03:20|||||||||10
1766415820000|2025-12-22 15:03:40|||||||||2
1766415860000|2025-12-22 15:04:20|||||||||11
1766415900000|2025-12-22 15:05:00|||||||||1
1766415920000|2025-12-22 15:05:20|||||||||1
1766415960000|2025-12-22 15:06:00|||||||||2
1766416010000|2025-12-22 15:06:50|||||||||11
1766416020000|2025-12-22 15:07:00|||||||||10
1766416050000|2025-12-22 15:07:30|||||||||1
1766416110000|2025-12-22 15:08:30|||||||||1
1766416130000|2025-12-22 15:08:50|||||||||1
1766416150000|2025-12-22 15:09:10|||||||||1
1766416190000|2025-12-22 15:09:50|||||||||12
1766416200000|2025-12-22 15:10:00|||||||||1
1766416240000|2025-12-22 15:10:40|||||||||2
1766416270000|2025-12-22 15:11:10|||||||||93
1766416470000|2025-12-22 15:14:30|||||||||2
1766416490000|2025-12-22 15:14:50|||||||||2
1766416500000|2025-12-22 15:15:00|||||||||50
1766416540000|2025-12-22 15:15:40|16.98|16.9|16.95|16.87|16.98|16.9|16.94|16.86|168
1766416550000|2025-12-22 15:15:50|||||||||13
1766416560000|2025-12-22 15:16:00|||||||||3
1766416610000|2025-12-22 15:16:50|||||||||1
1766416620000|2025-12-22 15:17:00|16.94|16.86|16.92|16.84|16.94|16.86|16.9|16.82|69
1766416630000|2025-12-22 15:17:10|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|11
1766416650000|2025-12-22 15:17:30|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|3
1766416710000|2025-12-22 15:18:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1766416720000|2025-12-22 15:18:40|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|1
1766416810000|2025-12-22 15:20:10|||||||||10
1766417050000|2025-12-22 15:24:10|||||||||3
1766417200000|2025-12-22 15:26:40|||||||||3
1766417260000|2025-12-22 15:27:40|||||||||2
1766417280000|2025-12-22 15:28:00|||||||||4
1766417290000|2025-12-22 15:28:10|||||||||7
1766417300000|2025-12-22 15:28:20|||||||||30
1766417310000|2025-12-22 15:28:30|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|81
1766417320000|2025-12-22 15:28:40|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|4
1766417330000|2025-12-22 15:28:50|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|4
1766417340000|2025-12-22 15:29:00|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|64
1766417490000|2025-12-22 15:31:30|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1766417510000|2025-12-22 15:31:50|||||||||1
1766417540000|2025-12-22 15:32:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1766417550000|2025-12-22 15:32:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1766417600000|2025-12-22 15:33:20|||||||||1
1766417630000|2025-12-22 15:33:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|11
1766417650000|2025-12-22 15:34:10|||||||||1
1766417700000|2025-12-22 15:35:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|86
1766417920000|2025-12-22 15:38:40|||||||||1
1766417960000|2025-12-22 15:39:20|||||||||1
1766417990000|2025-12-22 15:39:50|||||||||1
1766418050000|2025-12-22 15:40:50|||||||||1
1766418110000|2025-12-22 15:41:50|||||||||1
1766418130000|2025-12-22 15:42:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|110
1766418170000|2025-12-22 15:42:50|||||||||1
1766418250000|2025-12-22 15:44:10|||||||||2
1766418320000|2025-12-22 15:45:20|||||||||1
1766418350000|2025-12-22 15:45:50|||||||||2
1766418360000|2025-12-22 15:46:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1766418400000|2025-12-22 15:46:40|||||||||1
1766418410000|2025-12-22 15:46:50|||||||||1
1766418440000|2025-12-22 15:47:20|||||||||1
1766418460000|2025-12-22 15:47:40|||||||||4
1766418470000|2025-12-22 15:47:50|||||||||1
1766418510000|2025-12-22 15:48:30|||||||||1
1766418540000|2025-12-22 15:49:00|||||||||1
1766418590000|2025-12-22 15:49:50|||||||||1
1766418600000|2025-12-22 15:50:00|||||||||2
1766418610000|2025-12-22 15:50:10|||||||||1
1766418650000|2025-12-22 15:50:50|||||||||1
1766418670000|2025-12-22 15:51:10|||||||||1
1766418690000|2025-12-22 15:51:30|||||||||1
1766418710000|2025-12-22 15:51:50|||||||||1
1766418720000|2025-12-22 15:52:00|||||||||1
1766418770000|2025-12-22 15:52:50|||||||||1
1766418790000|2025-12-22 15:53:10|||||||||1
1766418810000|2025-12-22 15:53:30|||||||||1
1766418850000|2025-12-22 15:54:10|||||||||1
1766418860000|2025-12-22 15:54:20|||||||||1
1766418930000|2025-12-22 15:55:30|||||||||1
1766418940000|2025-12-22 15:55:40|||||||||1
1766418960000|2025-12-22 15:56:00|||||||||1
1766418980000|2025-12-22 15:56:20|||||||||1
1766419000000|2025-12-22 15:56:40|||||||||2
1766419010000|2025-12-22 15:56:50|||||||||1
1766419030000|2025-12-22 15:57:10|||||||||1
1766419060000|2025-12-22 15:57:40|||||||||1
1766419090000|2025-12-22 15:58:10|||||||||2
1766419150000|2025-12-22 15:59:10|||||||||1
1766419160000|2025-12-22 15:59:20|||||||||1
1766419170000|2025-12-22 15:59:30|||||||||2
1766419190000|2025-12-22 15:59:50|||||||||2
1766419250000|2025-12-22 16:00:50|||||||||1
1766419280000|2025-12-22 16:01:20|||||||||1
1766419310000|2025-12-22 16:01:50|||||||||1
1766419370000|2025-12-22 16:02:50|||||||||3
1766419420000|2025-12-22 16:03:40|||||||||1
1766419430000|2025-12-22 16:03:50|||||||||1
1766419450000|2025-12-22 16:04:10|||||||||1
1766419460000|2025-12-22 16:04:20|||||||||3
1766419470000|2025-12-22 16:04:30|||||||||1
1766419540000|2025-12-22 16:05:40|||||||||1
1766419560000|2025-12-22 16:06:00|||||||||1
1766419600000|2025-12-22 16:06:40|||||||||1
1766419610000|2025-12-22 16:06:50|||||||||12
1766419620000|2025-12-22 16:07:00|||||||||7
1766419670000|2025-12-22 16:07:50|||||||||2
1766419720000|2025-12-22 16:08:40|||||||||1
1766419740000|2025-12-22 16:09:00|||||||||6
1766419800000|2025-12-22 16:10:00|||||||||1
1766419830000|2025-12-22 16:10:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|127
1766419840000|2025-12-22 16:10:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1766419860000|2025-12-22 16:11:00|||||||||1
1766419960000|2025-12-22 16:12:40|||||||||5
1766419990000|2025-12-22 16:13:10|||||||||1
1766420080000|2025-12-22 16:14:40|||||||||6
1766420090000|2025-12-22 16:14:50|||||||||1
1766420140000|2025-12-22 16:15:40|||||||||3
1766420150000|2025-12-22 16:15:50|||||||||1
1766420160000|2025-12-22 16:16:00|||||||||2
1766420190000|2025-12-22 16:16:30|||||||||1
1766420200000|2025-12-22 16:16:40|||||||||5
1766420210000|2025-12-22 16:16:50|||||||||3
1766420260000|2025-12-22 16:17:40|||||||||1
1766420270000|2025-12-22 16:17:50|||||||||4
1766420320000|2025-12-22 16:18:40|||||||||5
1766420330000|2025-12-22 16:18:50|||||||||3
1766420360000|2025-12-22 16:19:20|||||||||1
1766420370000|2025-12-22 16:19:30|||||||||2
1766420390000|2025-12-22 16:19:50|||||||||4
1766420400000|2025-12-22 16:20:00|||||||||61
1766420410000|2025-12-22 16:20:10|||||||||1
1766420430000|2025-12-22 16:20:30|||||||||2
1766420450000|2025-12-22 16:20:50|||||||||4
1766420460000|2025-12-22 16:21:00|||||||||1
1766420470000|2025-12-22 16:21:10|||||||||2
1766420480000|2025-12-22 16:21:20|||||||||1
1766420500000|2025-12-22 16:21:40|||||||||2
1766420510000|2025-12-22 16:21:50|||||||||1
1766420520000|2025-12-22 16:22:00|||||||||1
1766420550000|2025-12-22 16:22:30|||||||||1
1766420560000|2025-12-22 16:22:40|||||||||1
1766420570000|2025-12-22 16:22:50|||||||||5
1766420580000|2025-12-22 16:23:00|||||||||1
1766420590000|2025-12-22 16:23:10|||||||||1
1766420610000|2025-12-22 16:23:30|||||||||1
1766420620000|2025-12-22 16:23:40|||||||||1
1766420630000|2025-12-22 16:23:50|||||||||4
1766420650000|2025-12-22 16:24:10|||||||||1
1766420660000|2025-12-22 16:24:20|||||||||2
1766420670000|2025-12-22 16:24:30|||||||||1
1766420690000|2025-12-22 16:24:50|||||||||3
1766420700000|2025-12-22 16:25:00|||||||||1
1766420720000|2025-12-22 16:25:20|||||||||1
1766420740000|2025-12-22 16:25:40|||||||||2
1766420750000|2025-12-22 16:25:50|||||||||1
1766420760000|2025-12-22 16:26:00|||||||||1
1766420770000|2025-12-22 16:26:10|||||||||1
1766420790000|2025-12-22 16:26:30|||||||||2
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
1766420860000|2025-12-22 16:27:40|||||||||7
1766420870000|2025-12-22 16:27:50|||||||||1
1766420880000|2025-12-22 16:28:00|||||||||1
1766420890000|2025-12-22 16:28:10|||||||||1
1766420900000|2025-12-22 16:28:20|||||||||6
1766420910000|2025-12-22 16:28:30|||||||||2
1766420930000|2025-12-22 16:28:50|||||||||1
1766420940000|2025-12-22 16:29:00|||||||||2
1766420950000|2025-12-22 16:29:10|||||||||9
1766420960000|2025-12-22 16:29:20|||||||||2
1766420970000|2025-12-22 16:29:30|||||||||1
1766420980000|2025-12-22 16:29:40|||||||||13
1766420990000|2025-12-22 16:29:50|||||||||18
1766421010000|2025-12-22 16:30:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|35
1766421020000|2025-12-22 16:30:20|||||||||10
1766421060000|2025-12-22 16:31:00|||||||||43
1766421100000|2025-12-22 16:31:40|||||||||168
1766421150000|2025-12-22 16:32:30|||||||||1
1766421160000|2025-12-22 16:32:40|||||||||1
1766421240000|2025-12-22 16:34:00|||||||||1
1766421250000|2025-12-22 16:34:10|||||||||1
1766421260000|2025-12-22 16:34:20|||||||||50
1766421330000|2025-12-22 16:35:30|||||||||1
1766421440000|2025-12-22 16:37:20|||||||||1
1766421530000|2025-12-22 16:38:50|||||||||1
1766421550000|2025-12-22 16:39:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766421590000|2025-12-22 16:39:50|||||||||1
1766421680000|2025-12-22 16:41:20|||||||||10
1766421690000|2025-12-22 16:41:30|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|72
1766421700000|2025-12-22 16:41:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766421710000|2025-12-22 16:41:50|||||||||4
1766421720000|2025-12-22 16:42:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766421730000|2025-12-22 16:42:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766421870000|2025-12-22 16:44:30|||||||||1
1766422790000|2025-12-22 16:59:50|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|21
1766422800000|2025-12-22 17:00:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766422980000|2025-12-22 17:03:00|||||||||1
1766423080000|2025-12-22 17:04:40|||||||||1
1766423090000|2025-12-22 17:04:50|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|9
1766423120000|2025-12-22 17:05:20|||||||||1
1766423410000|2025-12-22 17:10:10|||||||||4
1766423420000|2025-12-22 17:10:20|||||||||2
1766423460000|2025-12-22 17:11:00|||||||||1
1766424180000|2025-12-22 17:23:00|||||||||7
1766424190000|2025-12-22 17:23:10|||||||||6
1766425200000|2025-12-22 17:40:00|||||||||1
1766425410000|2025-12-22 17:43:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|5
1766425430000|2025-12-22 17:43:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766425440000|2025-12-22 17:44:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766425470000|2025-12-22 17:44:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|4
1766425550000|2025-12-22 17:45:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766425840000|2025-12-22 17:50:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1766425860000|2025-12-22 17:51:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766426100000|2025-12-22 17:55:00|||||||||3
1766426280000|2025-12-22 17:58:00|||||||||1
1766426390000|2025-12-22 17:59:50|||||||||9
1766426400000|2025-12-22 18:00:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1766426450000|2025-12-22 18:00:50|||||||||1
1766426710000|2025-12-22 18:05:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766426720000|2025-12-22 18:05:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766426780000|2025-12-22 18:06:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766426790000|2025-12-22 18:06:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766426890000|2025-12-22 18:08:10|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|13
1766426900000|2025-12-22 18:08:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|4
1766426920000|2025-12-22 18:08:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766426930000|2025-12-22 18:08:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766427080000|2025-12-22 18:11:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766427100000|2025-12-22 18:11:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766427320000|2025-12-22 18:15:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766427370000|2025-12-22 18:16:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|47
1766427550000|2025-12-22 18:19:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|25
1766427770000|2025-12-22 18:22:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|15
1766427930000|2025-12-22 18:25:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1766427940000|2025-12-22 18:25:40|||||||||13
1766427980000|2025-12-22 18:26:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766428230000|2025-12-22 18:30:30|||||||||2
1766428750000|2025-12-22 18:39:10|16.9|16.82|16.89|16.81|16.9|16.82|16.87|16.79|60
1766428760000|2025-12-22 18:39:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766428800000|2025-12-22 18:40:00|16.87|16.79|16.88|16.8|16.88|16.8|16.85|16.77|8
1766428810000|2025-12-22 18:40:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766428840000|2025-12-22 18:40:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766429160000|2025-12-22 18:46:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766429550000|2025-12-22 18:52:30|||||||||16
1766429670000|2025-12-22 18:54:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766429680000|2025-12-22 18:54:40|16.9|16.82|16.9|16.82|16.9|16.82|16.88|16.8|0
1766429700000|2025-12-22 18:55:00|||||||||16
1766429840000|2025-12-22 18:57:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766429870000|2025-12-22 18:57:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766429880000|2025-12-22 18:58:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766429930000|2025-12-22 18:58:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766429940000|2025-12-22 18:59:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766429960000|2025-12-22 18:59:20|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1766430150000|2025-12-22 19:02:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766430180000|2025-12-22 19:03:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|1
1766430190000|2025-12-22 19:03:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766430220000|2025-12-22 19:03:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766430240000|2025-12-22 19:04:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766430290000|2025-12-22 19:04:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766430340000|2025-12-22 19:05:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766430380000|2025-12-22 19:06:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766430400000|2025-12-22 19:06:40|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1766430600000|2025-12-22 19:10:00|||||||||8
1766430900000|2025-12-22 19:15:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|18
1766431510000|2025-12-22 19:25:10|||||||||2
1766431820000|2025-12-22 19:30:20|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|2
1766431890000|2025-12-22 19:31:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|146
1766431920000|2025-12-22 19:32:00|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|7
1766431930000|2025-12-22 19:32:10|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|3
1766431960000|2025-12-22 19:32:40|||||||||1
1766431980000|2025-12-22 19:33:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|4
1766432080000|2025-12-22 19:34:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766432130000|2025-12-22 19:35:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766432350000|2025-12-22 19:39:10|||||||||1
1766432370000|2025-12-22 19:39:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766432400000|2025-12-22 19:40:00|16.88|16.8|16.88|16.8|16.88|16.8|16.85|16.77|39
1766432420000|2025-12-22 19:40:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766432430000|2025-12-22 19:40:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766432700000|2025-12-22 19:45:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|2
1766432780000|2025-12-22 19:46:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766432810000|2025-12-22 19:46:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766432890000|2025-12-22 19:48:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766432940000|2025-12-22 19:49:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766432960000|2025-12-22 19:49:20|16.9|16.82|16.86|16.78|16.9|16.82|16.86|16.78|0
1766432970000|2025-12-22 19:49:30|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|20
1766433060000|2025-12-22 19:51:00|||||||||30
1766433080000|2025-12-22 19:51:20|16.9|16.82|16.88|16.8|16.9|16.82|16.86|16.78|23
1766433100000|2025-12-22 19:51:40|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|4
1766433130000|2025-12-22 19:52:10|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|4
1766433280000|2025-12-22 19:54:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766433300000|2025-12-22 19:55:00|||||||||6
1766433740000|2025-12-22 20:02:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766433750000|2025-12-22 20:02:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766433790000|2025-12-22 20:03:10|||||||||1
1766433830000|2025-12-22 20:03:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766433840000|2025-12-22 20:04:00|16.88|16.8|16.88|16.8|16.88|16.8|16.86|16.78|11
1766433860000|2025-12-22 20:04:20|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|5
1766433890000|2025-12-22 20:04:50|||||||||5
1766433900000|2025-12-22 20:05:00|||||||||4
1766433920000|2025-12-22 20:05:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766434500000|2025-12-22 20:15:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766434560000|2025-12-22 20:16:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|8
1766434570000|2025-12-22 20:16:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|10
1766434690000|2025-12-22 20:18:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766434760000|2025-12-22 20:19:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766434790000|2025-12-22 20:19:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766434810000|2025-12-22 20:20:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766435220000|2025-12-22 20:27:00|16.9|16.82|16.86|16.78|16.9|16.82|16.86|16.78|7
1766435440000|2025-12-22 20:30:40|||||||||100
1766435530000|2025-12-22 20:32:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|101
1766435550000|2025-12-22 20:32:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766435610000|2025-12-22 20:33:30|||||||||4
1766435620000|2025-12-22 20:33:40|||||||||1
1766435630000|2025-12-22 20:33:50|||||||||2
1766435730000|2025-12-22 20:35:30|||||||||10
1766435820000|2025-12-22 20:37:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|8
1766435850000|2025-12-22 20:37:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|21
1766435880000|2025-12-22 20:38:00|||||||||4
1766435890000|2025-12-22 20:38:10|||||||||2
1766435900000|2025-12-22 20:38:20|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|6
1766435910000|2025-12-22 20:38:30|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|5
1766435920000|2025-12-22 20:38:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|4
1766436010000|2025-12-22 20:40:10|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1766436420000|2025-12-22 20:47:00|||||||||1
1766436590000|2025-12-22 20:49:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1766436600000|2025-12-22 20:50:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1766436970000|2025-12-22 20:56:10|||||||||6
1766436980000|2025-12-22 20:56:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|38
1766437000000|2025-12-22 20:56:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1766437010000|2025-12-22 20:56:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1766437020000|2025-12-22 20:57:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1766437030000|2025-12-22 20:57:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1766437040000|2025-12-22 20:57:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1766437060000|2025-12-22 20:57:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1766437080000|2025-12-22 20:58:00|||||||||3
1766437130000|2025-12-22 20:58:50|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1766437140000|2025-12-22 20:59:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|14
1766437150000|2025-12-22 20:59:10|||||||||11
1766437170000|2025-12-22 20:59:30|||||||||7
1766437180000|2025-12-22 20:59:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1766437190000|2025-12-22 20:59:50|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|2
1766448900000|2025-12-23 00:15:00|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1766449200000|2025-12-23 00:20:00|16.93|16.68|16.92|16.67|16.96|16.71|16.92|16.67|0
1766449210000|2025-12-23 00:20:10|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1766449940000|2025-12-23 00:32:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766449950000|2025-12-23 00:32:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766449970000|2025-12-23 00:32:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766449990000|2025-12-23 00:33:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766450040000|2025-12-23 00:34:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766450060000|2025-12-23 00:34:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766450160000|2025-12-23 00:36:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766450170000|2025-12-23 00:36:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766450420000|2025-12-23 00:40:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766451130000|2025-12-23 00:52:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766451270000|2025-12-23 00:54:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766452250000|2025-12-23 01:10:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766452990000|2025-12-23 01:23:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1766454130000|2025-12-23 01:42:10|||||||||4
1766454290000|2025-12-23 01:44:50|||||||||2
1766454530000|2025-12-23 01:48:50|||||||||1
1766454540000|2025-12-23 01:49:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|9
1766454550000|2025-12-23 01:49:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766454680000|2025-12-23 01:51:20|16.9|16.82|16.92|16.67|16.92|16.82|16.9|16.67|2
1766454690000|2025-12-23 01:51:30|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1766455090000|2025-12-23 01:58:10|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1766455680000|2025-12-23 02:08:00|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1766455690000|2025-12-23 02:08:10|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1766456040000|2025-12-23 02:14:00|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1766456200000|2025-12-23 02:16:40|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1766456300000|2025-12-23 02:18:20|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1766456790000|2025-12-23 02:26:30|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1766463010000|2025-12-23 04:10:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|14
1766463020000|2025-12-23 04:10:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766463150000|2025-12-23 04:12:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1766463160000|2025-12-23 04:12:40|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|4
1766463170000|2025-12-23 04:12:50|16.87|16.79|16.94|16.69|16.94|16.79|16.87|16.69|0
1766463190000|2025-12-23 04:13:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|6
1766463220000|2025-12-23 04:13:40|16.87|16.79|16.91|16.83|16.91|16.83|16.87|16.79|0
1766463230000|2025-12-23 04:13:50|||||||||3
1766463240000|2025-12-23 04:14:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766463280000|2025-12-23 04:14:40|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1766463300000|2025-12-23 04:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766463410000|2025-12-23 04:16:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766463420000|2025-12-23 04:17:00|16.91|16.83|16.89|16.81|16.91|16.83|16.87|16.79|0
1766463470000|2025-12-23 04:17:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766463590000|2025-12-23 04:19:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766463600000|2025-12-23 04:20:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766464270000|2025-12-23 04:31:10|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1766464670000|2025-12-23 04:37:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1766464720000|2025-12-23 04:38:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|7
1766464770000|2025-12-23 04:39:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766465420000|2025-12-23 04:50:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766468620000|2025-12-23 05:43:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766468660000|2025-12-23 05:44:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766468680000|2025-12-23 05:44:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766468860000|2025-12-23 05:47:40|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1766468880000|2025-12-23 05:48:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766468890000|2025-12-23 05:48:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766468900000|2025-12-23 05:48:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766468910000|2025-12-23 05:48:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766468920000|2025-12-23 05:48:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766468930000|2025-12-23 05:48:50|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766468940000|2025-12-23 05:49:00|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766468950000|2025-12-23 05:49:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766468960000|2025-12-23 05:49:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766468970000|2025-12-23 05:49:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766468980000|2025-12-23 05:49:40|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766468990000|2025-12-23 05:49:50|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469000000|2025-12-23 05:50:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469010000|2025-12-23 05:50:10|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469020000|2025-12-23 05:50:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469030000|2025-12-23 05:50:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469040000|2025-12-23 05:50:40|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469050000|2025-12-23 05:50:50|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469060000|2025-12-23 05:51:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766469080000|2025-12-23 05:51:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469140000|2025-12-23 05:52:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766469150000|2025-12-23 05:52:30|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469170000|2025-12-23 05:52:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469180000|2025-12-23 05:53:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469360000|2025-12-23 05:56:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469370000|2025-12-23 05:56:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469380000|2025-12-23 05:56:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469390000|2025-12-23 05:56:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469400000|2025-12-23 05:56:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469410000|2025-12-23 05:56:50|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469420000|2025-12-23 05:57:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469430000|2025-12-23 05:57:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469440000|2025-12-23 05:57:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469450000|2025-12-23 05:57:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469460000|2025-12-23 05:57:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469470000|2025-12-23 05:57:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469480000|2025-12-23 05:58:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469490000|2025-12-23 05:58:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469500000|2025-12-23 05:58:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469510000|2025-12-23 05:58:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469520000|2025-12-23 05:58:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469530000|2025-12-23 05:58:50|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469540000|2025-12-23 05:59:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469550000|2025-12-23 05:59:10|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469560000|2025-12-23 05:59:20|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469570000|2025-12-23 05:59:30|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469580000|2025-12-23 05:59:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469590000|2025-12-23 05:59:50|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469610000|2025-12-23 06:00:10|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469620000|2025-12-23 06:00:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469630000|2025-12-23 06:00:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469640000|2025-12-23 06:00:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469650000|2025-12-23 06:00:50|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469660000|2025-12-23 06:01:00|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469670000|2025-12-23 06:01:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469680000|2025-12-23 06:01:20|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469690000|2025-12-23 06:01:30|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469700000|2025-12-23 06:01:40|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469710000|2025-12-23 06:01:50|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766469730000|2025-12-23 06:02:10|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469750000|2025-12-23 06:02:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766469760000|2025-12-23 06:02:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766469770000|2025-12-23 06:02:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469820000|2025-12-23 06:03:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469900000|2025-12-23 06:05:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766469910000|2025-12-23 06:05:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766469980000|2025-12-23 06:06:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766469990000|2025-12-23 06:06:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470000000|2025-12-23 06:06:40|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470010000|2025-12-23 06:06:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470020000|2025-12-23 06:07:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470170000|2025-12-23 06:09:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470250000|2025-12-23 06:10:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470290000|2025-12-23 06:11:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470310000|2025-12-23 06:11:50|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470320000|2025-12-23 06:12:00|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470390000|2025-12-23 06:13:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470400000|2025-12-23 06:13:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470500000|2025-12-23 06:15:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470510000|2025-12-23 06:15:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470520000|2025-12-23 06:15:20|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470530000|2025-12-23 06:15:30|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470540000|2025-12-23 06:15:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470550000|2025-12-23 06:15:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470560000|2025-12-23 06:16:00|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470570000|2025-12-23 06:16:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470580000|2025-12-23 06:16:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470590000|2025-12-23 06:16:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470600000|2025-12-23 06:16:40|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470610000|2025-12-23 06:16:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470620000|2025-12-23 06:17:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470630000|2025-12-23 06:17:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470640000|2025-12-23 06:17:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470700000|2025-12-23 06:18:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470710000|2025-12-23 06:18:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470730000|2025-12-23 06:18:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766470740000|2025-12-23 06:19:00|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470750000|2025-12-23 06:19:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470770000|2025-12-23 06:19:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766470790000|2025-12-23 06:19:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470800000|2025-12-23 06:20:00|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470810000|2025-12-23 06:20:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470820000|2025-12-23 06:20:20|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470830000|2025-12-23 06:20:30|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470840000|2025-12-23 06:20:40|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470850000|2025-12-23 06:20:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470860000|2025-12-23 06:21:00|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470870000|2025-12-23 06:21:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470880000|2025-12-23 06:21:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470890000|2025-12-23 06:21:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470900000|2025-12-23 06:21:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470960000|2025-12-23 06:22:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766470980000|2025-12-23 06:23:00|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766470990000|2025-12-23 06:23:10|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471000000|2025-12-23 06:23:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471010000|2025-12-23 06:23:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471020000|2025-12-23 06:23:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471030000|2025-12-23 06:23:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471040000|2025-12-23 06:24:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471050000|2025-12-23 06:24:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471060000|2025-12-23 06:24:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471120000|2025-12-23 06:25:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471130000|2025-12-23 06:25:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766471140000|2025-12-23 06:25:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766471170000|2025-12-23 06:26:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471180000|2025-12-23 06:26:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766471190000|2025-12-23 06:26:30|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471260000|2025-12-23 06:27:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471380000|2025-12-23 06:29:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471390000|2025-12-23 06:29:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471400000|2025-12-23 06:30:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1766471420000|2025-12-23 06:30:20|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1766471430000|2025-12-23 06:30:30|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1766471440000|2025-12-23 06:30:40|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1766472880000|2025-12-23 06:54:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766475070000|2025-12-23 07:31:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766475110000|2025-12-23 07:31:50|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|2
1766476800000|2025-12-23 08:00:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|1
1766476810000|2025-12-23 08:00:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1766476860000|2025-12-23 08:01:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|60
1766476880000|2025-12-23 08:01:20|||||||||50
1766476960000|2025-12-23 08:02:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|58
1766477000000|2025-12-23 08:03:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766477030000|2025-12-23 08:03:50|||||||||1
1766477630000|2025-12-23 08:13:50|||||||||3
1766477720000|2025-12-23 08:15:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|120
1766477740000|2025-12-23 08:15:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766478010000|2025-12-23 08:20:10|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|3
1766478030000|2025-12-23 08:20:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766478040000|2025-12-23 08:20:40|||||||||5
1766478050000|2025-12-23 08:20:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1766478110000|2025-12-23 08:21:50|||||||||3
1766478180000|2025-12-23 08:23:00|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|3
1766478390000|2025-12-23 08:26:30|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1766478460000|2025-12-23 08:27:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766478540000|2025-12-23 08:29:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1766478690000|2025-12-23 08:31:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1766479120000|2025-12-23 08:38:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|20
1766479170000|2025-12-23 08:39:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1766479190000|2025-12-23 08:39:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766479350000|2025-12-23 08:42:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766479570000|2025-12-23 08:46:10|||||||||1
1766479750000|2025-12-23 08:49:10|||||||||2
1766479830000|2025-12-23 08:50:30|||||||||1
1766479860000|2025-12-23 08:51:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|9
1766479870000|2025-12-23 08:51:10|||||||||2
1766479940000|2025-12-23 08:52:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1766479960000|2025-12-23 08:52:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766479970000|2025-12-23 08:52:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1766479980000|2025-12-23 08:53:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1766480080000|2025-12-23 08:54:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766480150000|2025-12-23 08:55:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1766480240000|2025-12-23 08:57:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766480250000|2025-12-23 08:57:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1766480310000|2025-12-23 08:58:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766480330000|2025-12-23 08:58:50|||||||||1
1766480470000|2025-12-23 09:01:10|||||||||1
1766480700000|2025-12-23 09:05:00|||||||||4
1766480740000|2025-12-23 09:05:40|||||||||3
1766480820000|2025-12-23 09:07:00|||||||||1
1766480850000|2025-12-23 09:07:30|||||||||1
1766480930000|2025-12-23 09:08:50|||||||||2
1766480970000|2025-12-23 09:09:30|||||||||2
1766481040000|2025-12-23 09:10:40|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|6
1766481060000|2025-12-23 09:11:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|52
1766481120000|2025-12-23 09:12:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|9
1766481400000|2025-12-23 09:16:40|||||||||1
1766481510000|2025-12-23 09:18:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1766481530000|2025-12-23 09:18:50|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|20
1766481540000|2025-12-23 09:19:00|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|17
1766481550000|2025-12-23 09:19:10|||||||||1
1766481600000|2025-12-23 09:20:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766481620000|2025-12-23 09:20:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1766481690000|2025-12-23 09:21:30|||||||||1
1766481720000|2025-12-23 09:22:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|11
1766481760000|2025-12-23 09:22:40|||||||||1
1766481780000|2025-12-23 09:23:00|||||||||1
1766481840000|2025-12-23 09:24:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766481860000|2025-12-23 09:24:20|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|5
1766481880000|2025-12-23 09:24:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766481930000|2025-12-23 09:25:30|||||||||7
1766482160000|2025-12-23 09:29:20|||||||||1
1766482230000|2025-12-23 09:30:30|||||||||1
1766482660000|2025-12-23 09:37:40|||||||||1
1766482810000|2025-12-23 09:40:10|||||||||1
1766482860000|2025-12-23 09:41:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1766482930000|2025-12-23 09:42:10|||||||||3
1766482940000|2025-12-23 09:42:20|||||||||2
1766483070000|2025-12-23 09:44:30|||||||||1
1766483080000|2025-12-23 09:44:40|||||||||7
1766483170000|2025-12-23 09:46:10|16.83|16.75|16.87|16.79|16.87|16.79|16.83|16.75|19
1766483630000|2025-12-23 09:53:50|||||||||1
1766483690000|2025-12-23 09:54:50|||||||||3
1766484110000|2025-12-23 10:01:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|11
1766484180000|2025-12-23 10:03:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|1
1766484280000|2025-12-23 10:04:40|||||||||4
1766484300000|2025-12-23 10:05:00|||||||||22
1766484590000|2025-12-23 10:09:50|||||||||5
1766484600000|2025-12-23 10:10:00|||||||||4
1766484610000|2025-12-23 10:10:10|||||||||2
1766484620000|2025-12-23 10:10:20|||||||||4
1766484630000|2025-12-23 10:10:30|||||||||2
1766484640000|2025-12-23 10:10:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|8
1766484650000|2025-12-23 10:10:50|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|4
1766484660000|2025-12-23 10:11:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766484670000|2025-12-23 10:11:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|4
1766484680000|2025-12-23 10:11:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766484970000|2025-12-23 10:16:10|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1766485070000|2025-12-23 10:17:50|||||||||5
1766485080000|2025-12-23 10:18:00|||||||||3
1766485090000|2025-12-23 10:18:10|16.88|16.8|16.91|16.83|16.91|16.83|16.88|16.8|100
1766485380000|2025-12-23 10:23:00|||||||||1
1766485400000|2025-12-23 10:23:20|||||||||1
1766485450000|2025-12-23 10:24:10|||||||||8
1766485520000|2025-12-23 10:25:20|16.9|16.82|16.88|16.8|16.9|16.82|16.87|16.79|168
1766485570000|2025-12-23 10:26:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766485960000|2025-12-23 10:32:40|||||||||11
1766486030000|2025-12-23 10:33:50|||||||||1
1766486040000|2025-12-23 10:34:00|||||||||1
1766486110000|2025-12-23 10:35:10|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|36
1766486220000|2025-12-23 10:37:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1766486390000|2025-12-23 10:39:50|||||||||4
1766486520000|2025-12-23 10:42:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486530000|2025-12-23 10:42:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486540000|2025-12-23 10:42:20|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486580000|2025-12-23 10:43:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|10
1766486590000|2025-12-23 10:43:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486600000|2025-12-23 10:43:20|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486640000|2025-12-23 10:44:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486650000|2025-12-23 10:44:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486660000|2025-12-23 10:44:20|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486700000|2025-12-23 10:45:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486710000|2025-12-23 10:45:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486720000|2025-12-23 10:45:20|16.91|16.83|16.91|16.83|16.91|16.83|16.89|16.81|0
1766486760000|2025-12-23 10:46:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1766486770000|2025-12-23 10:46:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486780000|2025-12-23 10:46:20|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766486820000|2025-12-23 10:47:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766486850000|2025-12-23 10:47:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766487030000|2025-12-23 10:50:30|||||||||3
1766487170000|2025-12-23 10:52:50|||||||||1
1766487320000|2025-12-23 10:55:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766487330000|2025-12-23 10:55:30|||||||||1
1766487380000|2025-12-23 10:56:20|||||||||1
1766487470000|2025-12-23 10:57:50|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|2
1766487480000|2025-12-23 10:58:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766487530000|2025-12-23 10:58:50|||||||||1
1766487610000|2025-12-23 11:00:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766487780000|2025-12-23 11:03:00|||||||||1
1766487880000|2025-12-23 11:04:40|||||||||4
1766487910000|2025-12-23 11:05:10|||||||||1
1766487970000|2025-12-23 11:06:10|||||||||2
1766488270000|2025-12-23 11:11:10|||||||||9
1766488300000|2025-12-23 11:11:40|||||||||1
1766488420000|2025-12-23 11:13:40|||||||||1
1766488430000|2025-12-23 11:13:50|||||||||2
1766488450000|2025-12-23 11:14:10|||||||||17
1766488480000|2025-12-23 11:14:40|||||||||1
1766488570000|2025-12-23 11:16:10|||||||||27
1766488600000|2025-12-23 11:16:40|||||||||11
1766488610000|2025-12-23 11:16:50|||||||||1
1766488840000|2025-12-23 11:20:40|||||||||11
1766489050000|2025-12-23 11:24:10|||||||||8
1766489130000|2025-12-23 11:25:30|||||||||1
1766489540000|2025-12-23 11:32:20|||||||||2
1766489630000|2025-12-23 11:33:50|||||||||1
1766489680000|2025-12-23 11:34:40|||||||||1
1766489700000|2025-12-23 11:35:00|||||||||2
1766489710000|2025-12-23 11:35:10|||||||||1
1766489830000|2025-12-23 11:37:10|||||||||1
1766489910000|2025-12-23 11:38:30|||||||||13
1766490120000|2025-12-23 11:42:00|||||||||1
1766490160000|2025-12-23 11:42:40|||||||||3
1766490180000|2025-12-23 11:43:00|||||||||1
1766490270000|2025-12-23 11:44:30|||||||||1
1766490490000|2025-12-23 11:48:10|||||||||1
1766490570000|2025-12-23 11:49:30|||||||||1
1766490680000|2025-12-23 11:51:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766490760000|2025-12-23 11:52:40|||||||||1
1766490870000|2025-12-23 11:54:30|||||||||1
1766491010000|2025-12-23 11:56:50|||||||||2
1766491030000|2025-12-23 11:57:10|||||||||1
1766491040000|2025-12-23 11:57:20|||||||||1
1766491060000|2025-12-23 11:57:40|||||||||1
1766491160000|2025-12-23 11:59:20|||||||||5
1766491320000|2025-12-23 12:02:00|||||||||7
1766491430000|2025-12-23 12:03:50|||||||||1
1766491450000|2025-12-23 12:04:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766491470000|2025-12-23 12:04:30|||||||||1
1766491500000|2025-12-23 12:05:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766491540000|2025-12-23 12:05:40|||||||||2
1766491550000|2025-12-23 12:05:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766491570000|2025-12-23 12:06:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766491630000|2025-12-23 12:07:10|||||||||1
1766491640000|2025-12-23 12:07:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766491700000|2025-12-23 12:08:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766491710000|2025-12-23 12:08:30|||||||||10
1766491800000|2025-12-23 12:10:00|||||||||1
1766491830000|2025-12-23 12:10:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766491890000|2025-12-23 12:11:30|||||||||1
1766492050000|2025-12-23 12:14:10|||||||||1
1766492100000|2025-12-23 12:15:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766492110000|2025-12-23 12:15:10|||||||||22
1766492140000|2025-12-23 12:15:40|||||||||6
1766492160000|2025-12-23 12:16:00|||||||||7
1766492180000|2025-12-23 12:16:20|||||||||6
1766492220000|2025-12-23 12:17:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1766492230000|2025-12-23 12:17:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766492440000|2025-12-23 12:20:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766492450000|2025-12-23 12:20:50|||||||||1
1766492470000|2025-12-23 12:21:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766492550000|2025-12-23 12:22:30|||||||||1
1766492600000|2025-12-23 12:23:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766492710000|2025-12-23 12:25:10|||||||||1
1766492870000|2025-12-23 12:27:50|||||||||1
1766492890000|2025-12-23 12:28:10|||||||||1
1766492950000|2025-12-23 12:29:10|||||||||1
1766492970000|2025-12-23 12:29:30|||||||||1
1766493110000|2025-12-23 12:31:50|||||||||1
1766493190000|2025-12-23 12:33:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766493200000|2025-12-23 12:33:20|||||||||1
1766493220000|2025-12-23 12:33:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766493320000|2025-12-23 12:35:20|||||||||1
1766493380000|2025-12-23 12:36:20|||||||||1
1766493400000|2025-12-23 12:36:40|||||||||2
1766493410000|2025-12-23 12:36:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766493450000|2025-12-23 12:37:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766493480000|2025-12-23 12:38:00|||||||||1
1766493520000|2025-12-23 12:38:40|||||||||1
1766493540000|2025-12-23 12:39:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1766493610000|2025-12-23 12:40:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766493620000|2025-12-23 12:40:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766493630000|2025-12-23 12:40:30|||||||||1
1766493720000|2025-12-23 12:42:00|||||||||1
1766493730000|2025-12-23 12:42:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766493750000|2025-12-23 12:42:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766493760000|2025-12-23 12:42:40|||||||||11
1766493820000|2025-12-23 12:43:40|||||||||2
1766493840000|2025-12-23 12:44:00|||||||||2
1766493870000|2025-12-23 12:44:30|||||||||1
1766493890000|2025-12-23 12:44:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1766493900000|2025-12-23 12:45:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766493910000|2025-12-23 12:45:10|||||||||1
1766493920000|2025-12-23 12:45:20|||||||||2
1766494100000|2025-12-23 12:48:20|||||||||1
1766494410000|2025-12-23 12:53:30|||||||||7
1766494430000|2025-12-23 12:53:50|||||||||2
1766494540000|2025-12-23 12:55:40|||||||||1
1766494730000|2025-12-23 12:58:50|||||||||1
1766494760000|2025-12-23 12:59:20|||||||||2
1766494880000|2025-12-23 13:01:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|25
1766494890000|2025-12-23 13:01:30|||||||||32
1766494920000|2025-12-23 13:02:00|||||||||1
1766495080000|2025-12-23 13:04:40|||||||||4
1766495090000|2025-12-23 13:04:50|||||||||1
1766495340000|2025-12-23 13:09:00|||||||||1
1766495370000|2025-12-23 13:09:30|||||||||1
1766495470000|2025-12-23 13:11:10|||||||||9
1766495550000|2025-12-23 13:12:30|||||||||2
1766495680000|2025-12-23 13:14:40|||||||||1
1766495720000|2025-12-23 13:15:20|||||||||21
1766495730000|2025-12-23 13:15:30|||||||||1
1766495780000|2025-12-23 13:16:20|||||||||3
1766495800000|2025-12-23 13:16:40|||||||||11
1766495960000|2025-12-23 13:19:20|||||||||2
1766495990000|2025-12-23 13:19:50|||||||||1
1766496110000|2025-12-23 13:21:50|||||||||1
1766496250000|2025-12-23 13:24:10|||||||||8
1766496340000|2025-12-23 13:25:40|||||||||3
1766496430000|2025-12-23 13:27:10|||||||||1
1766496480000|2025-12-23 13:28:00|||||||||3
1766496540000|2025-12-23 13:29:00|||||||||1
1766496570000|2025-12-23 13:29:30|||||||||6
1766496790000|2025-12-23 13:33:10|||||||||3
1766496930000|2025-12-23 13:35:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|7
1766497040000|2025-12-23 13:37:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1766497170000|2025-12-23 13:39:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1766497310000|2025-12-23 13:41:50|||||||||1
1766497330000|2025-12-23 13:42:10|||||||||5
1766497350000|2025-12-23 13:42:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|51
1766497360000|2025-12-23 13:42:40|||||||||4
1766497390000|2025-12-23 13:43:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766497450000|2025-12-23 13:44:10|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|17
1766497610000|2025-12-23 13:46:50|||||||||11
1766497660000|2025-12-23 13:47:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766497680000|2025-12-23 13:48:00|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|1
1766497720000|2025-12-23 13:48:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|3
1766497730000|2025-12-23 13:48:50|||||||||1
1766497740000|2025-12-23 13:49:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766497830000|2025-12-23 13:50:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|3
1766497840000|2025-12-23 13:50:40|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|12
1766497880000|2025-12-23 13:51:20|||||||||1
1766497920000|2025-12-23 13:52:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766497930000|2025-12-23 13:52:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766497940000|2025-12-23 13:52:20|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1766497990000|2025-12-23 13:53:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766498020000|2025-12-23 13:53:40|||||||||21
1766498050000|2025-12-23 13:54:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|7
1766498100000|2025-12-23 13:55:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766498170000|2025-12-23 13:56:10|16.88|16.8|16.89|16.81|16.91|16.83|16.88|16.8|32
1766498190000|2025-12-23 13:56:30|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|1
1766498200000|2025-12-23 13:56:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766498230000|2025-12-23 13:57:10|||||||||1
1766498310000|2025-12-23 13:58:30|||||||||1
1766498330000|2025-12-23 13:58:50|16.92|16.84|16.91|16.83|16.96|16.88|16.91|16.83|8
1766498340000|2025-12-23 13:59:00|16.92|16.84|16.95|16.87|16.96|16.88|16.92|16.84|2
1766498360000|2025-12-23 13:59:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1766498410000|2025-12-23 14:00:10|16.92|16.84|16.96|16.88|16.96|16.88|16.92|16.84|37
1766498420000|2025-12-23 14:00:20|||||||||1
1766498450000|2025-12-23 14:00:50|||||||||1
1766498470000|2025-12-23 14:01:10|||||||||14
1766498490000|2025-12-23 14:01:30|||||||||13
1766498520000|2025-12-23 14:02:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|89
1766498530000|2025-12-23 14:02:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1766498560000|2025-12-23 14:02:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766498580000|2025-12-23 14:03:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|1
1766498620000|2025-12-23 14:03:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1766498650000|2025-12-23 14:04:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|60
1766498680000|2025-12-23 14:04:40|||||||||4
1766498820000|2025-12-23 14:07:00|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|11
1766498860000|2025-12-23 14:07:40|||||||||3
1766498890000|2025-12-23 14:08:10|||||||||1
1766499070000|2025-12-23 14:11:10|||||||||9
1766499090000|2025-12-23 14:11:30|||||||||1
1766499100000|2025-12-23 14:11:40|||||||||2
1766499150000|2025-12-23 14:12:30|||||||||2
1766499170000|2025-12-23 14:12:50|||||||||1
1766499280000|2025-12-23 14:14:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1766499300000|2025-12-23 14:15:00|||||||||1
1766499310000|2025-12-23 14:15:10|||||||||11
1766499330000|2025-12-23 14:15:30|||||||||10
1766499360000|2025-12-23 14:16:00|||||||||102
1766499370000|2025-12-23 14:16:10|||||||||5
1766499380000|2025-12-23 14:16:20|||||||||4
1766499390000|2025-12-23 14:16:30|||||||||10
1766499400000|2025-12-23 14:16:40|||||||||14
1766499410000|2025-12-23 14:16:50|||||||||12
1766499450000|2025-12-23 14:17:30|||||||||3
1766499490000|2025-12-23 14:18:10|||||||||1
1766499510000|2025-12-23 14:18:30|||||||||2
1766499530000|2025-12-23 14:18:50|||||||||2
1766499550000|2025-12-23 14:19:10|||||||||1
1766499580000|2025-12-23 14:19:40|||||||||9
1766499590000|2025-12-23 14:19:50|||||||||2
1766499620000|2025-12-23 14:20:20|||||||||1
1766499630000|2025-12-23 14:20:30|||||||||2
1766499660000|2025-12-23 14:21:00|||||||||2
1766499760000|2025-12-23 14:22:40|||||||||2
1766499770000|2025-12-23 14:22:50|||||||||24
1766499790000|2025-12-23 14:23:10|||||||||3
1766499800000|2025-12-23 14:23:20|||||||||2
1766499820000|2025-12-23 14:23:40|||||||||3
1766499840000|2025-12-23 14:24:00|||||||||2
1766499850000|2025-12-23 14:24:10|||||||||8
1766499870000|2025-12-23 14:24:30|||||||||4
1766499890000|2025-12-23 14:24:50|||||||||5
1766499910000|2025-12-23 14:25:10|||||||||1
1766499920000|2025-12-23 14:25:20|||||||||16
1766500020000|2025-12-23 14:27:00|||||||||1
1766500060000|2025-12-23 14:27:40|||||||||3
1766500100000|2025-12-23 14:28:20|||||||||1
1766500140000|2025-12-23 14:29:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|145
1766500150000|2025-12-23 14:29:10|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|17
1766500170000|2025-12-23 14:29:30|||||||||12
1766500180000|2025-12-23 14:29:40|||||||||13
1766500190000|2025-12-23 14:29:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|8
1766500200000|2025-12-23 14:30:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766500240000|2025-12-23 14:30:40|||||||||1
1766500250000|2025-12-23 14:30:50|16.83|16.75|16.82|16.74|16.85|16.77|16.82|16.74|154
1766500280000|2025-12-23 14:31:20|||||||||2
1766500300000|2025-12-23 14:31:40|||||||||63
1766500380000|2025-12-23 14:33:00|16.87|16.79|16.87|16.79|16.87|16.79|16.85|16.77|137
1766500390000|2025-12-23 14:33:10|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|2
1766500410000|2025-12-23 14:33:30|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1766500500000|2025-12-23 14:35:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766500510000|2025-12-23 14:35:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|11
1766500560000|2025-12-23 14:36:00|||||||||2
1766500580000|2025-12-23 14:36:20|||||||||2
1766500590000|2025-12-23 14:36:30|||||||||1
1766500820000|2025-12-23 14:40:20|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|40
1766500900000|2025-12-23 14:41:40|||||||||5
1766501150000|2025-12-23 14:45:50|||||||||1
1766501300000|2025-12-23 14:48:20|||||||||1
1766501380000|2025-12-23 14:49:40|||||||||2
1766501420000|2025-12-23 14:50:20|||||||||1
1766501440000|2025-12-23 14:50:40|||||||||11
1766501450000|2025-12-23 14:50:50|||||||||1
1766501460000|2025-12-23 14:51:00|||||||||1
1766501490000|2025-12-23 14:51:30|||||||||2
1766501520000|2025-12-23 14:52:00|||||||||1
1766501560000|2025-12-23 14:52:40|||||||||1
1766501570000|2025-12-23 14:52:50|||||||||1
1766501620000|2025-12-23 14:53:40|||||||||2
1766501630000|2025-12-23 14:53:50|||||||||3
1766501640000|2025-12-23 14:54:00|||||||||1
1766501680000|2025-12-23 14:54:40|||||||||2
1766501700000|2025-12-23 14:55:00|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|70
1766501720000|2025-12-23 14:55:20|||||||||1
1766501760000|2025-12-23 14:56:00|||||||||1
1766501820000|2025-12-23 14:57:00|||||||||2
1766501850000|2025-12-23 14:57:30|||||||||1
1766502010000|2025-12-23 15:00:10|||||||||13
1766502020000|2025-12-23 15:00:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|40
1766502160000|2025-12-23 15:02:40|16.82|16.74|16.83|16.75|16.83|16.75|16.8|16.72|83
1766502170000|2025-12-23 15:02:50|||||||||1
1766502190000|2025-12-23 15:03:10|||||||||1
1766502200000|2025-12-23 15:03:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1766502210000|2025-12-23 15:03:30|16.79|16.71|16.79|16.71|16.79|16.71|16.78|16.7|23
1766502220000|2025-12-23 15:03:40|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1766502230000|2025-12-23 15:03:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1766502240000|2025-12-23 15:04:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1766502280000|2025-12-23 15:04:40|||||||||4
1766502290000|2025-12-23 15:04:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|10
1766502370000|2025-12-23 15:06:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|70
1766502430000|2025-12-23 15:07:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|2
1766502440000|2025-12-23 15:07:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766502450000|2025-12-23 15:07:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|1
1766502500000|2025-12-23 15:08:20|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|12
1766502510000|2025-12-23 15:08:30|||||||||1
1766502550000|2025-12-23 15:09:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1766502560000|2025-12-23 15:09:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1766502590000|2025-12-23 15:09:50|||||||||7
1766502670000|2025-12-23 15:11:10|||||||||9
1766502750000|2025-12-23 15:12:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|49
1766502760000|2025-12-23 15:12:40|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|27
1766502890000|2025-12-23 15:14:50|||||||||2
1766502910000|2025-12-23 15:15:10|||||||||10
1766502920000|2025-12-23 15:15:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|11
1766502960000|2025-12-23 15:16:00|||||||||1
1766503010000|2025-12-23 15:16:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1766503050000|2025-12-23 15:17:30|||||||||1
1766503080000|2025-12-23 15:18:00|||||||||2
1766503100000|2025-12-23 15:18:20|||||||||11
1766503110000|2025-12-23 15:18:30|||||||||1
1766503140000|2025-12-23 15:19:00|||||||||1
1766503200000|2025-12-23 15:20:00|||||||||1
1766503260000|2025-12-23 15:21:00|||||||||10
1766503310000|2025-12-23 15:21:50|||||||||1
1766503340000|2025-12-23 15:22:20|||||||||1
1766503420000|2025-12-23 15:23:40|||||||||2
1766503430000|2025-12-23 15:23:50|||||||||50
1766503450000|2025-12-23 15:24:10|||||||||8
1766503470000|2025-12-23 15:24:30|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1766503520000|2025-12-23 15:25:20|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|21
1766503530000|2025-12-23 15:25:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|1
1766503540000|2025-12-23 15:25:40|||||||||1
1766503550000|2025-12-23 15:25:50|||||||||1
1766503570000|2025-12-23 15:26:10|||||||||2
1766503580000|2025-12-23 15:26:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|34
1766503590000|2025-12-23 15:26:30|||||||||3
1766503600000|2025-12-23 15:26:40|||||||||2
1766503670000|2025-12-23 15:27:50|||||||||1
1766503680000|2025-12-23 15:28:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|123
1766503740000|2025-12-23 15:29:00|||||||||2
1766503760000|2025-12-23 15:29:20|||||||||1
1766503790000|2025-12-23 15:29:50|||||||||5
1766503840000|2025-12-23 15:30:40|||||||||1
1766503870000|2025-12-23 15:31:10|||||||||1
1766503910000|2025-12-23 15:31:50|||||||||22
1766503920000|2025-12-23 15:32:00|||||||||1
1766504000000|2025-12-23 15:33:20|||||||||1
1766504090000|2025-12-23 15:34:50|||||||||1
1766504140000|2025-12-23 15:35:40|||||||||11
1766504170000|2025-12-23 15:36:10|||||||||2
1766504200000|2025-12-23 15:36:40|||||||||1
1766504270000|2025-12-23 15:37:50|||||||||1
1766504340000|2025-12-23 15:39:00|||||||||3
1766504350000|2025-12-23 15:39:10|||||||||1
1766504360000|2025-12-23 15:39:20|||||||||1
1766504400000|2025-12-23 15:40:00|||||||||1
1766504450000|2025-12-23 15:40:50|||||||||1
1766504630000|2025-12-23 15:43:50|||||||||1
1766504640000|2025-12-23 15:44:00|||||||||1
1766504690000|2025-12-23 15:44:50|||||||||6
1766504730000|2025-12-23 15:45:30|||||||||11
1766504750000|2025-12-23 15:45:50|||||||||2
1766504770000|2025-12-23 15:46:10|||||||||86
1766504790000|2025-12-23 15:46:30|||||||||1
1766504800000|2025-12-23 15:46:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|176
1766504840000|2025-12-23 15:47:20|||||||||1
1766504870000|2025-12-23 15:47:50|||||||||3
1766504900000|2025-12-23 15:48:20|||||||||1
1766504930000|2025-12-23 15:48:50|||||||||11
1766504940000|2025-12-23 15:49:00|||||||||2
1766505000000|2025-12-23 15:50:00|||||||||1
1766505070000|2025-12-23 15:51:10|||||||||1
1766505080000|2025-12-23 15:51:20|||||||||11
1766505130000|2025-12-23 15:52:10|||||||||1
1766505140000|2025-12-23 15:52:20|||||||||1
1766505200000|2025-12-23 15:53:20|||||||||1
1766505210000|2025-12-23 15:53:30|||||||||2
1766505240000|2025-12-23 15:54:00|||||||||1
1766505260000|2025-12-23 15:54:20|||||||||1
1766505350000|2025-12-23 15:55:50|||||||||1
1766505420000|2025-12-23 15:57:00|||||||||15
1766505430000|2025-12-23 15:57:10|||||||||1
1766505450000|2025-12-23 15:57:30|||||||||1
1766505470000|2025-12-23 15:57:50|||||||||1
1766505480000|2025-12-23 15:58:00|||||||||1
1766505530000|2025-12-23 15:58:50|||||||||12
1766505570000|2025-12-23 15:59:30|||||||||3
1766505590000|2025-12-23 15:59:50|||||||||2
1766505600000|2025-12-23 16:00:00|||||||||1
1766505710000|2025-12-23 16:01:50|||||||||1
1766505720000|2025-12-23 16:02:00|||||||||1
1766505760000|2025-12-23 16:02:40|||||||||1
1766505770000|2025-12-23 16:02:50|||||||||1
1766505790000|2025-12-23 16:03:10|||||||||1
1766505860000|2025-12-23 16:04:20|||||||||1
1766505870000|2025-12-23 16:04:30|||||||||1
1766505880000|2025-12-23 16:04:40|||||||||10
1766505940000|2025-12-23 16:05:40|||||||||1
1766505950000|2025-12-23 16:05:50|||||||||1
1766505970000|2025-12-23 16:06:10|||||||||1
1766505980000|2025-12-23 16:06:20|||||||||1
1766506020000|2025-12-23 16:07:00|||||||||15
1766506030000|2025-12-23 16:07:10|||||||||1
1766506050000|2025-12-23 16:07:30|||||||||2
1766506070000|2025-12-23 16:07:50|||||||||1
1766506100000|2025-12-23 16:08:20|||||||||3
1766506130000|2025-12-23 16:08:50|||||||||1
1766506160000|2025-12-23 16:09:20|||||||||14
1766506170000|2025-12-23 16:09:30|||||||||2
1766506210000|2025-12-23 16:10:10|||||||||1
1766506220000|2025-12-23 16:10:20|||||||||1
1766506250000|2025-12-23 16:10:50|||||||||1
1766506260000|2025-12-23 16:11:00|||||||||11
1766506270000|2025-12-23 16:11:10|||||||||1
1766506290000|2025-12-23 16:11:30|||||||||12
1766506320000|2025-12-23 16:12:00|||||||||2
1766506360000|2025-12-23 16:12:40|||||||||1
1766506410000|2025-12-23 16:13:30|||||||||12
1766506420000|2025-12-23 16:13:40|||||||||2
1766506430000|2025-12-23 16:13:50|||||||||1
1766506460000|2025-12-23 16:14:20|||||||||2
1766506470000|2025-12-23 16:14:30|||||||||1
1766506520000|2025-12-23 16:15:20|||||||||13
1766506530000|2025-12-23 16:15:30|||||||||1
1766506550000|2025-12-23 16:15:50|||||||||1
1766506560000|2025-12-23 16:16:00|||||||||100
1766506600000|2025-12-23 16:16:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|10
1766506630000|2025-12-23 16:17:10|||||||||2
1766506640000|2025-12-23 16:17:20|||||||||2
1766506650000|2025-12-23 16:17:30|||||||||15
1766506680000|2025-12-23 16:18:00|||||||||4
1766506720000|2025-12-23 16:18:40|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|232
1766506730000|2025-12-23 16:18:50|||||||||1
1766506760000|2025-12-23 16:19:20|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|30
1766506770000|2025-12-23 16:19:30|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|4
1766506790000|2025-12-23 16:19:50|||||||||10
1766506800000|2025-12-23 16:20:00|||||||||2
1766506810000|2025-12-23 16:20:10|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|1
1766506830000|2025-12-23 16:20:30|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|2
1766506840000|2025-12-23 16:20:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1766506850000|2025-12-23 16:20:50|||||||||1
1766506860000|2025-12-23 16:21:00|||||||||17
1766506880000|2025-12-23 16:21:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766506890000|2025-12-23 16:21:30|||||||||4
1766506910000|2025-12-23 16:21:50|||||||||2
1766506920000|2025-12-23 16:22:00|||||||||1
1766506930000|2025-12-23 16:22:10|||||||||1
1766506940000|2025-12-23 16:22:20|||||||||1
1766506950000|2025-12-23 16:22:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1766506960000|2025-12-23 16:22:40|||||||||1
1766506990000|2025-12-23 16:23:10|||||||||4
1766507000000|2025-12-23 16:23:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766507010000|2025-12-23 16:23:30|||||||||1
1766507020000|2025-12-23 16:23:40|||||||||1
1766507030000|2025-12-23 16:23:50|||||||||1
1766507060000|2025-12-23 16:24:20|||||||||3
1766507070000|2025-12-23 16:24:30|||||||||1
1766507080000|2025-12-23 16:24:40|||||||||1
1766507090000|2025-12-23 16:24:50|||||||||1
1766507100000|2025-12-23 16:25:00|||||||||1
1766507130000|2025-12-23 16:25:30|||||||||3
1766507140000|2025-12-23 16:25:40|||||||||1
1766507170000|2025-12-23 16:26:10|||||||||5
1766507190000|2025-12-23 16:26:30|||||||||6
1766507200000|2025-12-23 16:26:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|83
1766507210000|2025-12-23 16:26:50|||||||||1
1766507230000|2025-12-23 16:27:10|||||||||1
1766507240000|2025-12-23 16:27:20|||||||||1
1766507250000|2025-12-23 16:27:30|||||||||1
1766507260000|2025-12-23 16:27:40|||||||||1
1766507280000|2025-12-23 16:28:00|||||||||1
1766507290000|2025-12-23 16:28:10|||||||||5
1766507310000|2025-12-23 16:28:30|||||||||2
1766507320000|2025-12-23 16:28:40|||||||||2
1766507330000|2025-12-23 16:28:50|||||||||3
1766507340000|2025-12-23 16:29:00|||||||||1
1766507350000|2025-12-23 16:29:10|||||||||19
1766507370000|2025-12-23 16:29:30|||||||||2
1766507380000|2025-12-23 16:29:40|||||||||8
1766507390000|2025-12-23 16:29:50|||||||||14
1766507400000|2025-12-23 16:30:00|||||||||37
1766507450000|2025-12-23 16:30:50|||||||||25
1766507510000|2025-12-23 16:31:50|||||||||1
1766507600000|2025-12-23 16:33:20|||||||||1
1766507690000|2025-12-23 16:34:50|||||||||1
1766507790000|2025-12-23 16:36:30|16.9|16.82|16.9|16.82|16.92|16.84|16.9|16.82|176
1766507820000|2025-12-23 16:37:00|||||||||1
1766507850000|2025-12-23 16:37:30|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1766507860000|2025-12-23 16:37:40|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|8
1766508010000|2025-12-23 16:40:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766508190000|2025-12-23 16:43:10|||||||||2
1766508440000|2025-12-23 16:47:20|||||||||1
1766508580000|2025-12-23 16:49:40|||||||||1
1766508750000|2025-12-23 16:52:30|||||||||1
1766508780000|2025-12-23 16:53:00|||||||||1
1766508940000|2025-12-23 16:55:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|18
1766508970000|2025-12-23 16:56:10|||||||||3
1766509080000|2025-12-23 16:58:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|9
1766509320000|2025-12-23 17:02:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|15
1766509500000|2025-12-23 17:05:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|13
1766509610000|2025-12-23 17:06:50|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|10
1766509740000|2025-12-23 17:09:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766510120000|2025-12-23 17:15:20|||||||||1
1766510300000|2025-12-23 17:18:20|||||||||1
1766510560000|2025-12-23 17:22:40|||||||||1
1766510870000|2025-12-23 17:27:50|||||||||1
1766510950000|2025-12-23 17:29:10|||||||||1
1766511400000|2025-12-23 17:36:40|||||||||1
1766511600000|2025-12-23 17:40:00|||||||||1
1766511940000|2025-12-23 17:45:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766511950000|2025-12-23 17:45:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766512370000|2025-12-23 17:52:50|||||||||24
1766512680000|2025-12-23 17:58:00|||||||||18
1766512690000|2025-12-23 17:58:10|||||||||1
1766512790000|2025-12-23 17:59:50|||||||||7
1766512800000|2025-12-23 18:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|4
1766512840000|2025-12-23 18:00:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766513000000|2025-12-23 18:03:20|||||||||1
1766513120000|2025-12-23 18:05:20|||||||||10
1766513740000|2025-12-23 18:15:40|||||||||1
1766513890000|2025-12-23 18:18:10|||||||||1
1766514050000|2025-12-23 18:20:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766514080000|2025-12-23 18:21:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|2
1766514210000|2025-12-23 18:23:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1766514230000|2025-12-23 18:23:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766514380000|2025-12-23 18:26:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766514540000|2025-12-23 18:29:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|4
1766514550000|2025-12-23 18:29:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766516320000|2025-12-23 18:58:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|214
1766516360000|2025-12-23 18:59:20|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|4
1766516370000|2025-12-23 18:59:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1766516520000|2025-12-23 19:02:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766516810000|2025-12-23 19:06:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766517020000|2025-12-23 19:10:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766518830000|2025-12-23 19:40:30|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|0
1766518920000|2025-12-23 19:42:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1766518950000|2025-12-23 19:42:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1766518960000|2025-12-23 19:42:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1766519100000|2025-12-23 19:45:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1766520560000|2025-12-23 20:09:20|16.81|16.73|16.85|16.77|16.85|16.77|16.81|16.73|90
1766520700000|2025-12-23 20:11:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766520730000|2025-12-23 20:12:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766520990000|2025-12-23 20:16:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766521570000|2025-12-23 20:26:10|||||||||1
1766521600000|2025-12-23 20:26:40|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|25
1766521630000|2025-12-23 20:27:10|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|35
1766521640000|2025-12-23 20:27:20|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|20
1766521650000|2025-12-23 20:27:30|||||||||8
1766521660000|2025-12-23 20:27:40|||||||||7
1766521700000|2025-12-23 20:28:20|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|14
1766521720000|2025-12-23 20:28:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766521800000|2025-12-23 20:30:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1766521860000|2025-12-23 20:31:00|||||||||1
1766522060000|2025-12-23 20:34:20|||||||||1
1766522220000|2025-12-23 20:37:00|||||||||1
1766522390000|2025-12-23 20:39:50|||||||||1
1766522550000|2025-12-23 20:42:30|||||||||16
1766522690000|2025-12-23 20:44:50|16.81|16.73|16.85|16.77|16.85|16.77|16.81|16.73|29
1766522700000|2025-12-23 20:45:00|16.86|16.78|16.85|16.77|16.86|16.78|16.81|16.73|99
1766522940000|2025-12-23 20:49:00|||||||||1
1766522990000|2025-12-23 20:49:50|||||||||28
1766523000000|2025-12-23 20:50:00|||||||||16
1766523020000|2025-12-23 20:50:20|||||||||17
1766523260000|2025-12-23 20:54:20|||||||||2
1766523280000|2025-12-23 20:54:40|||||||||1
1766523320000|2025-12-23 20:55:20|||||||||20
1766523330000|2025-12-23 20:55:30|||||||||6
1766523410000|2025-12-23 20:56:50|||||||||1
1766523420000|2025-12-23 20:57:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1766523440000|2025-12-23 20:57:20|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|6
1766523480000|2025-12-23 20:58:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|5
1766523490000|2025-12-23 20:58:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1766523510000|2025-12-23 20:58:30|||||||||2
1766523540000|2025-12-23 20:59:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766523550000|2025-12-23 20:59:10|||||||||1
1766523570000|2025-12-23 20:59:30|||||||||4
1766523580000|2025-12-23 20:59:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1766523590000|2025-12-23 20:59:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1766523600000|2025-12-23 21:00:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767140100000|2025-12-31 00:15:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767312900000|2026-01-02 00:15:00|16.98|16.68|16.98|16.68|16.98|16.68|16.98|16.68|0
1767313030000|2026-01-02 00:17:10|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1767313040000|2026-01-02 00:17:20|16.98|16.68|16.98|16.68|16.98|16.68|16.98|16.68|0
1767313150000|2026-01-02 00:19:10|16.96|16.66|16.96|16.66|16.96|16.66|16.96|16.66|0
1767313180000|2026-01-02 00:19:40|16.97|16.67|16.96|16.66|16.97|16.67|16.96|16.66|0
1767313190000|2026-01-02 00:19:50|16.94|16.64|16.95|16.65|16.95|16.65|16.94|16.64|0
1767313200000|2026-01-02 00:20:00|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1767313210000|2026-01-02 00:20:10|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1767315480000|2026-01-02 00:58:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767315490000|2026-01-02 00:58:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767316290000|2026-01-02 01:11:30|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|7
1767316440000|2026-01-02 01:14:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767316450000|2026-01-02 01:14:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767316470000|2026-01-02 01:14:30|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|3
1767316630000|2026-01-02 01:17:10|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|0
1767316700000|2026-01-02 01:18:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767316800000|2026-01-02 01:20:00|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|0
1767316870000|2026-01-02 01:21:10|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1767316880000|2026-01-02 01:21:20|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|0
1767316950000|2026-01-02 01:22:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767317330000|2026-01-02 01:28:50|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767317590000|2026-01-02 01:33:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767317620000|2026-01-02 01:33:40|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|3
1767317860000|2026-01-02 01:37:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767317920000|2026-01-02 01:38:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|4
1767318120000|2026-01-02 01:42:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767320650000|2026-01-02 02:24:10|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1767320670000|2026-01-02 02:24:30|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1767322410000|2026-01-02 02:53:30|16.84|16.76|16.96|16.71|16.96|16.76|16.84|16.67|0
1767322440000|2026-01-02 02:54:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767322450000|2026-01-02 02:54:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767325660000|2026-01-02 03:47:40|16.95|16.7|16.96|16.71|16.96|16.71|16.95|16.7|20
1767325690000|2026-01-02 03:48:10|||||||||6
1767325760000|2026-01-02 03:49:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1767325770000|2026-01-02 03:49:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767325900000|2026-01-02 03:51:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767326220000|2026-01-02 03:57:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767326260000|2026-01-02 03:57:40|16.89|16.81|16.96|16.71|16.96|16.81|16.89|16.71|1
1767326650000|2026-01-02 04:04:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1767326700000|2026-01-02 04:05:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1767326750000|2026-01-02 04:05:50|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1767326760000|2026-01-02 04:06:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1767326810000|2026-01-02 04:06:50|16.94|16.69|16.91|16.66|16.94|16.69|16.91|16.66|0
1767326870000|2026-01-02 04:07:50|16.94|16.69|16.84|16.76|16.94|16.76|16.84|16.69|0
1767326880000|2026-01-02 04:08:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767326930000|2026-01-02 04:08:50|16.91|16.66|16.85|16.77|16.91|16.77|16.81|16.66|0
1767326940000|2026-01-02 04:09:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767326990000|2026-01-02 04:09:50|16.92|16.67|16.83|16.75|16.92|16.75|16.83|16.67|0
1767327000000|2026-01-02 04:10:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767327050000|2026-01-02 04:10:50|16.92|16.67|16.81|16.73|16.92|16.73|16.81|16.67|0
1767327110000|2026-01-02 04:11:50|16.92|16.67|16.83|16.75|16.92|16.75|16.83|16.67|0
1767327120000|2026-01-02 04:12:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767327170000|2026-01-02 04:12:50|16.92|16.67|16.81|16.73|16.92|16.73|16.81|16.67|0
1767327230000|2026-01-02 04:13:50|16.92|16.67|16.83|16.75|16.92|16.75|16.83|16.67|0
1767327240000|2026-01-02 04:14:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767327290000|2026-01-02 04:14:50|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1767327300000|2026-01-02 04:15:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767327310000|2026-01-02 04:15:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767327360000|2026-01-02 04:16:00|16.91|16.66|16.83|16.75|16.91|16.75|16.83|16.66|0
1767327370000|2026-01-02 04:16:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767327420000|2026-01-02 04:17:00|16.91|16.66|16.81|16.73|16.92|16.73|16.81|16.66|0
1767327610000|2026-01-02 04:20:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767329630000|2026-01-02 04:53:50|16.82|16.74|16.91|16.66|16.91|16.74|16.82|16.66|3
1767333310000|2026-01-02 05:55:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1767333380000|2026-01-02 05:56:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767333630000|2026-01-02 06:00:30|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1767335300000|2026-01-02 06:28:20|16.9|16.65|16.83|16.75|16.92|16.75|16.81|16.65|3
1767335310000|2026-01-02 06:28:30|16.82|16.74|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335320000|2026-01-02 06:28:40|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335330000|2026-01-02 06:28:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335340000|2026-01-02 06:29:00|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|0
1767335350000|2026-01-02 06:29:10|16.81|16.73|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335360000|2026-01-02 06:29:20|16.83|16.75|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335370000|2026-01-02 06:29:30|16.81|16.73|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335380000|2026-01-02 06:29:40|16.83|16.75|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335390000|2026-01-02 06:29:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335400000|2026-01-02 06:30:00|16.83|16.75|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335410000|2026-01-02 06:30:10|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|0
1767335420000|2026-01-02 06:30:20|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335430000|2026-01-02 06:30:30|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335440000|2026-01-02 06:30:40|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335450000|2026-01-02 06:30:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335460000|2026-01-02 06:31:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767335470000|2026-01-02 06:31:10|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335480000|2026-01-02 06:31:20|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335490000|2026-01-02 06:31:30|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335500000|2026-01-02 06:31:40|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335510000|2026-01-02 06:31:50|16.82|16.74|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335520000|2026-01-02 06:32:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335530000|2026-01-02 06:32:10|16.82|16.74|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335540000|2026-01-02 06:32:20|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335550000|2026-01-02 06:32:30|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|2
1767335560000|2026-01-02 06:32:40|16.82|16.74|16.81|16.73|16.83|16.75|16.81|16.73|0
1767335570000|2026-01-02 06:32:50|16.82|16.74|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335580000|2026-01-02 06:33:00|16.81|16.73|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335590000|2026-01-02 06:33:10|16.81|16.73|16.82|16.74|16.83|16.75|16.81|16.73|0
1767335600000|2026-01-02 06:33:20|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|0
1767335610000|2026-01-02 06:33:30|16.81|16.73|16.78|16.7|16.83|16.75|16.78|16.7|2
1767336390000|2026-01-02 06:46:30|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|2
1767336490000|2026-01-02 06:48:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|1
1767336520000|2026-01-02 06:48:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767337230000|2026-01-02 07:00:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767337250000|2026-01-02 07:00:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767337270000|2026-01-02 07:01:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767337570000|2026-01-02 07:06:10|||||||||2
1767337590000|2026-01-02 07:06:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|1
1767337810000|2026-01-02 07:10:10|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1767337860000|2026-01-02 07:11:00|||||||||4
1767338300000|2026-01-02 07:18:20|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|5
1767338570000|2026-01-02 07:22:50|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|1
1767338630000|2026-01-02 07:23:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767339210000|2026-01-02 07:33:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|24
1767339410000|2026-01-02 07:36:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|128
1767339420000|2026-01-02 07:37:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|9
1767339460000|2026-01-02 07:37:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767339840000|2026-01-02 07:44:00|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|2
1767339990000|2026-01-02 07:46:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767340620000|2026-01-02 07:57:00|||||||||1
1767340700000|2026-01-02 07:58:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|93
1767340740000|2026-01-02 07:59:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1767340770000|2026-01-02 07:59:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1767340800000|2026-01-02 08:00:00|16.9|16.82|16.86|16.78|16.91|16.83|16.83|16.75|16
1767340910000|2026-01-02 08:01:50|||||||||1
1767340920000|2026-01-02 08:02:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|44
1767340970000|2026-01-02 08:02:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|23
1767340980000|2026-01-02 08:03:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1767341030000|2026-01-02 08:03:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|28
1767341050000|2026-01-02 08:04:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767341060000|2026-01-02 08:04:20|||||||||1
1767341160000|2026-01-02 08:06:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|9
1767341340000|2026-01-02 08:09:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|28
1767341530000|2026-01-02 08:12:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767341550000|2026-01-02 08:12:30|||||||||1
1767341580000|2026-01-02 08:13:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1767341690000|2026-01-02 08:14:50|||||||||40
1767341700000|2026-01-02 08:15:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1767341710000|2026-01-02 08:15:10|||||||||1
1767341820000|2026-01-02 08:17:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|4
1767341830000|2026-01-02 08:17:10|||||||||1
1767341840000|2026-01-02 08:17:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767341890000|2026-01-02 08:18:10|||||||||2
1767341910000|2026-01-02 08:18:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767341940000|2026-01-02 08:19:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767342180000|2026-01-02 08:23:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767342270000|2026-01-02 08:24:30|||||||||35
1767342290000|2026-01-02 08:24:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|14
1767342300000|2026-01-02 08:25:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767342330000|2026-01-02 08:25:30|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|3
1767342350000|2026-01-02 08:25:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|148
1767342520000|2026-01-02 08:28:40|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|16
1767342530000|2026-01-02 08:28:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1767342540000|2026-01-02 08:29:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|3
1767342580000|2026-01-02 08:29:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767342910000|2026-01-02 08:35:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|8
1767342920000|2026-01-02 08:35:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|30
1767342930000|2026-01-02 08:35:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|1
1767342940000|2026-01-02 08:35:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767342980000|2026-01-02 08:36:20|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|1
1767343240000|2026-01-02 08:40:40|||||||||2
1767343290000|2026-01-02 08:41:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767343330000|2026-01-02 08:42:10|||||||||3
1767343340000|2026-01-02 08:42:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|12
1767343350000|2026-01-02 08:42:30|||||||||29
1767343620000|2026-01-02 08:47:00|||||||||1
1767343750000|2026-01-02 08:49:10|||||||||1
1767343860000|2026-01-02 08:51:00|||||||||6
1767343870000|2026-01-02 08:51:10|||||||||8
1767343880000|2026-01-02 08:51:20|||||||||8
1767343890000|2026-01-02 08:51:30|||||||||8
1767343900000|2026-01-02 08:51:40|||||||||8
1767343910000|2026-01-02 08:51:50|||||||||8
1767343920000|2026-01-02 08:52:00|||||||||17
1767343930000|2026-01-02 08:52:10|||||||||2
1767343940000|2026-01-02 08:52:20|||||||||1
1767343980000|2026-01-02 08:53:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|104
1767343990000|2026-01-02 08:53:10|||||||||1
1767344090000|2026-01-02 08:54:50|||||||||1
1767344200000|2026-01-02 08:56:40|||||||||1
1767344250000|2026-01-02 08:57:30|||||||||1
1767344360000|2026-01-02 08:59:20|||||||||40
1767344370000|2026-01-02 08:59:30|||||||||20
1767344380000|2026-01-02 08:59:40|||||||||20
1767344400000|2026-01-02 09:00:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|172
1767344410000|2026-01-02 09:00:10|||||||||3
1767344470000|2026-01-02 09:01:10|||||||||2
1767344480000|2026-01-02 09:01:20|||||||||6
1767344490000|2026-01-02 09:01:30|||||||||40
1767344510000|2026-01-02 09:01:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|30
1767344530000|2026-01-02 09:02:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1767344550000|2026-01-02 09:02:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|12
1767344570000|2026-01-02 09:02:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1767344610000|2026-01-02 09:03:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|26
1767344630000|2026-01-02 09:03:50|||||||||20
1767344670000|2026-01-02 09:04:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|1
1767344740000|2026-01-02 09:05:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1767344760000|2026-01-02 09:06:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1767344810000|2026-01-02 09:06:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|28
1767344840000|2026-01-02 09:07:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1767344880000|2026-01-02 09:08:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|59
1767344910000|2026-01-02 09:08:30|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|34
1767345000000|2026-01-02 09:10:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1767345200000|2026-01-02 09:13:20|||||||||1
1767345210000|2026-01-02 09:13:30|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|15
1767345250000|2026-01-02 09:14:10|||||||||1
1767345260000|2026-01-02 09:14:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767345270000|2026-01-02 09:14:30|||||||||13
1767345300000|2026-01-02 09:15:00|||||||||1
1767345310000|2026-01-02 09:15:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|57
1767345380000|2026-01-02 09:16:20|||||||||20
1767345450000|2026-01-02 09:17:30|||||||||50
1767345470000|2026-01-02 09:17:50|||||||||1
1767345530000|2026-01-02 09:18:50|||||||||1
1767345680000|2026-01-02 09:21:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|15
1767345740000|2026-01-02 09:22:20|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|1
1767345790000|2026-01-02 09:23:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767345820000|2026-01-02 09:23:40|||||||||1
1767345830000|2026-01-02 09:23:50|||||||||1
1767345910000|2026-01-02 09:25:10|||||||||1
1767345980000|2026-01-02 09:26:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|7
1767346030000|2026-01-02 09:27:10|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|0
1767346040000|2026-01-02 09:27:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767346060000|2026-01-02 09:27:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|1
1767346070000|2026-01-02 09:27:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767346130000|2026-01-02 09:28:50|||||||||1
1767346140000|2026-01-02 09:29:00|||||||||1
1767346150000|2026-01-02 09:29:10|||||||||1
1767346170000|2026-01-02 09:29:30|16.77|16.69|16.77|16.69|16.79|16.71|16.77|16.69|2
1767346180000|2026-01-02 09:29:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767346190000|2026-01-02 09:29:50|||||||||1
1767346200000|2026-01-02 09:30:00|||||||||1
1767346210000|2026-01-02 09:30:10|||||||||1
1767346290000|2026-01-02 09:31:30|||||||||1
1767346360000|2026-01-02 09:32:40|||||||||1
1767346440000|2026-01-02 09:34:00|||||||||51
1767346520000|2026-01-02 09:35:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1767346540000|2026-01-02 09:35:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767346580000|2026-01-02 09:36:20|||||||||1
1767346600000|2026-01-02 09:36:40|||||||||1
1767346660000|2026-01-02 09:37:40|||||||||1
1767346670000|2026-01-02 09:37:50|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1767346680000|2026-01-02 09:38:00|||||||||119
1767346690000|2026-01-02 09:38:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767346730000|2026-01-02 09:38:50|||||||||1
1767346830000|2026-01-02 09:40:30|||||||||30
1767346840000|2026-01-02 09:40:40|||||||||1
1767346970000|2026-01-02 09:42:50|||||||||1
1767347000000|2026-01-02 09:43:20|||||||||8
1767347030000|2026-01-02 09:43:50|||||||||1
1767347160000|2026-01-02 09:46:00|||||||||2
1767347250000|2026-01-02 09:47:30|||||||||1
1767347290000|2026-01-02 09:48:10|||||||||1
1767347360000|2026-01-02 09:49:20|||||||||1
1767347370000|2026-01-02 09:49:30|||||||||1
1767347440000|2026-01-02 09:50:40|||||||||1
1767347510000|2026-01-02 09:51:50|||||||||138
1767347590000|2026-01-02 09:53:10|||||||||1
1767347760000|2026-01-02 09:56:00|||||||||41
1767347770000|2026-01-02 09:56:10|||||||||1
1767347780000|2026-01-02 09:56:20|||||||||1
1767347840000|2026-01-02 09:57:20|||||||||1
1767347910000|2026-01-02 09:58:30|||||||||1
1767347930000|2026-01-02 09:58:50|16.84|16.76|16.84|16.76|16.84|16.76|16.81|16.73|120
1767347940000|2026-01-02 09:59:00|||||||||1
1767347950000|2026-01-02 09:59:10|||||||||3
1767347960000|2026-01-02 09:59:20|||||||||1
1767348020000|2026-01-02 10:00:20|||||||||1
1767348050000|2026-01-02 10:00:50|||||||||1
1767348080000|2026-01-02 10:01:20|||||||||1
1767348090000|2026-01-02 10:01:30|||||||||1
1767348130000|2026-01-02 10:02:10|||||||||1
1767348150000|2026-01-02 10:02:30|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1767348160000|2026-01-02 10:02:40|||||||||1
1767348180000|2026-01-02 10:03:00|||||||||1
1767348190000|2026-01-02 10:03:10|||||||||2
1767348210000|2026-01-02 10:03:30|||||||||1
1767348250000|2026-01-02 10:04:10|||||||||1
1767348290000|2026-01-02 10:04:50|||||||||1
1767348350000|2026-01-02 10:05:50|||||||||1
1767348490000|2026-01-02 10:08:10|||||||||1
1767348500000|2026-01-02 10:08:20|||||||||1
1767348580000|2026-01-02 10:09:40|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|280
1767348600000|2026-01-02 10:10:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|1
1767348610000|2026-01-02 10:10:10|||||||||1
1767348720000|2026-01-02 10:12:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|197
1767348750000|2026-01-02 10:12:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|21
1767348760000|2026-01-02 10:12:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1767348850000|2026-01-02 10:14:10|||||||||1
1767348860000|2026-01-02 10:14:20|||||||||1
1767348900000|2026-01-02 10:15:00|||||||||24
1767348930000|2026-01-02 10:15:30|||||||||1
1767349000000|2026-01-02 10:16:40|||||||||1
1767349070000|2026-01-02 10:17:50|||||||||1
1767349130000|2026-01-02 10:18:50|||||||||1
1767349140000|2026-01-02 10:19:00|||||||||2
1767349160000|2026-01-02 10:19:20|||||||||1
1767349200000|2026-01-02 10:20:00|||||||||1
1767349220000|2026-01-02 10:20:20|||||||||1
1767349230000|2026-01-02 10:20:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|58
1767349240000|2026-01-02 10:20:40|||||||||1
1767349280000|2026-01-02 10:21:20|||||||||2
1767349310000|2026-01-02 10:21:50|||||||||2
1767349350000|2026-01-02 10:22:30|||||||||1
1767349380000|2026-01-02 10:23:00|||||||||1
1767349390000|2026-01-02 10:23:10|||||||||1
1767349440000|2026-01-02 10:24:00|||||||||1
1767349450000|2026-01-02 10:24:10|||||||||1
1767349460000|2026-01-02 10:24:20|||||||||4
1767349480000|2026-01-02 10:24:40|||||||||1
1767349510000|2026-01-02 10:25:10|||||||||1
1767349530000|2026-01-02 10:25:30|||||||||1
1767349560000|2026-01-02 10:26:00|||||||||1
1767349580000|2026-01-02 10:26:20|||||||||1
1767349620000|2026-01-02 10:27:00|||||||||1
1767349640000|2026-01-02 10:27:20|||||||||1
1767349680000|2026-01-02 10:28:00|||||||||1
1767349710000|2026-01-02 10:28:30|||||||||1
1767349750000|2026-01-02 10:29:10|||||||||1
1767349780000|2026-01-02 10:29:40|||||||||1
1767349800000|2026-01-02 10:30:00|||||||||9
1767349810000|2026-01-02 10:30:10|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|16
1767349840000|2026-01-02 10:30:40|||||||||1
1767349870000|2026-01-02 10:31:10|||||||||1
1767349880000|2026-01-02 10:31:20|||||||||1
1767349930000|2026-01-02 10:32:10|||||||||1
1767349960000|2026-01-02 10:32:40|||||||||1
1767349990000|2026-01-02 10:33:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767350000000|2026-01-02 10:33:20|||||||||1
1767350030000|2026-01-02 10:33:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|34
1767350040000|2026-01-02 10:34:00|||||||||1
1767350060000|2026-01-02 10:34:20|||||||||1
1767350120000|2026-01-02 10:35:20|||||||||1
1767350130000|2026-01-02 10:35:30|||||||||1
1767350160000|2026-01-02 10:36:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|30
1767350190000|2026-01-02 10:36:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|7
1767350260000|2026-01-02 10:37:40|||||||||1
1767350330000|2026-01-02 10:38:50|||||||||1
1767350390000|2026-01-02 10:39:50|||||||||1
1767350490000|2026-01-02 10:41:30|||||||||1
1767350630000|2026-01-02 10:43:50|||||||||1
1767350660000|2026-01-02 10:44:20|||||||||4
1767350840000|2026-01-02 10:47:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767350910000|2026-01-02 10:48:30|||||||||1
1767350960000|2026-01-02 10:49:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|99
1767351030000|2026-01-02 10:50:30|||||||||50
1767351040000|2026-01-02 10:50:40|||||||||1
1767351200000|2026-01-02 10:53:20|||||||||1
1767351310000|2026-01-02 10:55:10|||||||||1
1767351390000|2026-01-02 10:56:30|||||||||1
1767351610000|2026-01-02 11:00:10|||||||||1
1767351690000|2026-01-02 11:01:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|3
1767351720000|2026-01-02 11:02:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|69
1767351730000|2026-01-02 11:02:10|||||||||2
1767351770000|2026-01-02 11:02:50|||||||||2
1767351790000|2026-01-02 11:03:10|||||||||3
1767351800000|2026-01-02 11:03:20|||||||||28
1767351810000|2026-01-02 11:03:30|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|70
1767351820000|2026-01-02 11:03:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|105
1767351830000|2026-01-02 11:03:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1767351850000|2026-01-02 11:04:10|||||||||2
1767351860000|2026-01-02 11:04:20|||||||||2
1767351870000|2026-01-02 11:04:30|||||||||2
1767351890000|2026-01-02 11:04:50|||||||||4
1767351900000|2026-01-02 11:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767352300000|2026-01-02 11:11:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767352320000|2026-01-02 11:12:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767352450000|2026-01-02 11:14:10|||||||||1
1767352500000|2026-01-02 11:15:00|||||||||1
1767352570000|2026-01-02 11:16:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767352580000|2026-01-02 11:16:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1767352590000|2026-01-02 11:16:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767352690000|2026-01-02 11:18:10|||||||||1
1767352770000|2026-01-02 11:19:30|||||||||1
1767352800000|2026-01-02 11:20:00|||||||||1
1767352850000|2026-01-02 11:20:50|||||||||2
1767352870000|2026-01-02 11:21:10|||||||||1
1767352920000|2026-01-02 11:22:00|||||||||1
1767352960000|2026-01-02 11:22:40|||||||||1
1767353030000|2026-01-02 11:23:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767353040000|2026-01-02 11:24:00|||||||||8
1767353060000|2026-01-02 11:24:20|||||||||1
1767353120000|2026-01-02 11:25:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767353160000|2026-01-02 11:26:00|||||||||1
1767353270000|2026-01-02 11:27:50|||||||||1
1767353340000|2026-01-02 11:29:00|||||||||1
1767353370000|2026-01-02 11:29:30|||||||||1
1767353400000|2026-01-02 11:30:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767353470000|2026-01-02 11:31:10|||||||||1
1767353540000|2026-01-02 11:32:20|||||||||2
1767353570000|2026-01-02 11:32:50|||||||||3
1767353670000|2026-01-02 11:34:30|||||||||1
1767353690000|2026-01-02 11:34:50|||||||||1
1767353770000|2026-01-02 11:36:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|242
1767353780000|2026-01-02 11:36:20|||||||||4
1767353860000|2026-01-02 11:37:40|||||||||1
1767353890000|2026-01-02 11:38:10|||||||||40
1767353900000|2026-01-02 11:38:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|17
1767353920000|2026-01-02 11:38:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767353930000|2026-01-02 11:38:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1767353940000|2026-01-02 11:39:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|1
1767353990000|2026-01-02 11:39:50|||||||||1
1767354110000|2026-01-02 11:41:50|||||||||1
1767354180000|2026-01-02 11:43:00|||||||||1
1767354220000|2026-01-02 11:43:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1767354280000|2026-01-02 11:44:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767354460000|2026-01-02 11:47:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|10
1767354470000|2026-01-02 11:47:50|||||||||1
1767354580000|2026-01-02 11:49:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767354610000|2026-01-02 11:50:10|||||||||3
1767354640000|2026-01-02 11:50:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|25
1767354650000|2026-01-02 11:50:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|2
1767354740000|2026-01-02 11:52:20|||||||||1
1767354770000|2026-01-02 11:52:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1767354780000|2026-01-02 11:53:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767354790000|2026-01-02 11:53:10|||||||||400
1767354850000|2026-01-02 11:54:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767354860000|2026-01-02 11:54:20|||||||||2
1767354890000|2026-01-02 11:54:50|||||||||1
1767355110000|2026-01-02 11:58:30|||||||||2
1767355160000|2026-01-02 11:59:20|||||||||1
1767355250000|2026-01-02 12:00:50|||||||||1
1767355290000|2026-01-02 12:01:30|||||||||1
1767355310000|2026-01-02 12:01:50|||||||||1
1767355340000|2026-01-02 12:02:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|20
1767355350000|2026-01-02 12:02:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767355360000|2026-01-02 12:02:40|||||||||1
1767355370000|2026-01-02 12:02:50|||||||||1
1767355410000|2026-01-02 12:03:30|||||||||102
1767355440000|2026-01-02 12:04:00|||||||||1
1767355450000|2026-01-02 12:04:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767355470000|2026-01-02 12:04:30|||||||||1
1767355490000|2026-01-02 12:04:50|||||||||1
1767355510000|2026-01-02 12:05:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767355640000|2026-01-02 12:07:20|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1767355660000|2026-01-02 12:07:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767355840000|2026-01-02 12:10:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767355850000|2026-01-02 12:10:50|||||||||1
1767355880000|2026-01-02 12:11:20|16.87|16.79|16.87|16.79|16.87|16.79|16.85|16.77|0
1767355930000|2026-01-02 12:12:10|||||||||1
1767355970000|2026-01-02 12:12:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767356140000|2026-01-02 12:15:40|||||||||1
1767356260000|2026-01-02 12:17:40|||||||||1
1767356320000|2026-01-02 12:18:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767356360000|2026-01-02 12:19:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|155
1767356370000|2026-01-02 12:19:30|||||||||9
1767356390000|2026-01-02 12:19:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|44
1767356430000|2026-01-02 12:20:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1767356820000|2026-01-02 12:27:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767356970000|2026-01-02 12:29:30|||||||||3
1767356980000|2026-01-02 12:29:40|||||||||2
1767357100000|2026-01-02 12:31:40|||||||||17
1767357150000|2026-01-02 12:32:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|9
1767357160000|2026-01-02 12:32:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767357200000|2026-01-02 12:33:20|||||||||1
1767357290000|2026-01-02 12:34:50|||||||||105
1767357300000|2026-01-02 12:35:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|3
1767357310000|2026-01-02 12:35:10|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|1
1767357560000|2026-01-02 12:39:20|||||||||1
1767357710000|2026-01-02 12:41:50|||||||||1
1767357890000|2026-01-02 12:44:50|||||||||1
1767357940000|2026-01-02 12:45:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767357950000|2026-01-02 12:45:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767358300000|2026-01-02 12:51:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|135
1767358310000|2026-01-02 12:51:50|||||||||8
1767358320000|2026-01-02 12:52:00|||||||||1
1767358340000|2026-01-02 12:52:20|||||||||3
1767358360000|2026-01-02 12:52:40|||||||||1
1767358420000|2026-01-02 12:53:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767358500000|2026-01-02 12:55:00|||||||||3
1767358560000|2026-01-02 12:56:00|||||||||2
1767358940000|2026-01-02 13:02:20|||||||||37
1767358980000|2026-01-02 13:03:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|235
1767358990000|2026-01-02 13:03:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|172
1767359000000|2026-01-02 13:03:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1767359050000|2026-01-02 13:04:10|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|30
1767359070000|2026-01-02 13:04:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|4
1767359130000|2026-01-02 13:05:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|5
1767359150000|2026-01-02 13:05:50|||||||||1
1767359220000|2026-01-02 13:07:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|13
1767359250000|2026-01-02 13:07:30|||||||||1
1767359260000|2026-01-02 13:07:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|29
1767359310000|2026-01-02 13:08:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767359430000|2026-01-02 13:10:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|13
1767359440000|2026-01-02 13:10:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1767359480000|2026-01-02 13:11:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|13
1767359520000|2026-01-02 13:12:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|10
1767359570000|2026-01-02 13:12:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|13
1767359610000|2026-01-02 13:13:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|5
1767359620000|2026-01-02 13:13:40|16.82|16.74|16.79|16.71|16.82|16.74|16.79|16.71|0
1767359640000|2026-01-02 13:14:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|7
1767359870000|2026-01-02 13:17:50|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1767359880000|2026-01-02 13:18:00|||||||||2
1767359900000|2026-01-02 13:18:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767359910000|2026-01-02 13:18:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767359960000|2026-01-02 13:19:20|||||||||1
1767360020000|2026-01-02 13:20:20|||||||||1
1767360110000|2026-01-02 13:21:50|||||||||1
1767360120000|2026-01-02 13:22:00|||||||||1
1767360480000|2026-01-02 13:28:00|||||||||1
1767360570000|2026-01-02 13:29:30|||||||||16
1767360590000|2026-01-02 13:29:50|||||||||1
1767360670000|2026-01-02 13:31:10|||||||||3
1767360740000|2026-01-02 13:32:20|||||||||10
1767360810000|2026-01-02 13:33:30|||||||||101
1767360850000|2026-01-02 13:34:10|||||||||4
1767360890000|2026-01-02 13:34:50|||||||||3
1767360930000|2026-01-02 13:35:30|||||||||2
1767360970000|2026-01-02 13:36:10|||||||||3
1767361000000|2026-01-02 13:36:40|||||||||7
1767361010000|2026-01-02 13:36:50|||||||||2
1767361050000|2026-01-02 13:37:30|||||||||3
1767361090000|2026-01-02 13:38:10|||||||||2
1767361110000|2026-01-02 13:38:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|8
1767361120000|2026-01-02 13:38:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767361130000|2026-01-02 13:38:50|||||||||3
1767361180000|2026-01-02 13:39:40|||||||||3
1767361220000|2026-01-02 13:40:20|||||||||2
1767361230000|2026-01-02 13:40:30|||||||||2
1767361280000|2026-01-02 13:41:20|||||||||3
1767361330000|2026-01-02 13:42:10|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|2
1767361390000|2026-01-02 13:43:10|||||||||3
1767361400000|2026-01-02 13:43:20|||||||||1
1767361440000|2026-01-02 13:44:00|||||||||2
1767361490000|2026-01-02 13:44:50|||||||||3
1767361540000|2026-01-02 13:45:40|||||||||2
1767361550000|2026-01-02 13:45:50|16.77|16.69|16.77|16.69|16.77|16.69|16.74|16.66|59
1767361560000|2026-01-02 13:46:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|1
1767361590000|2026-01-02 13:46:30|||||||||3
1767361640000|2026-01-02 13:47:20|||||||||2
1767361690000|2026-01-02 13:48:10|||||||||3
1767361750000|2026-01-02 13:49:10|||||||||2
1767361780000|2026-01-02 13:49:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767361800000|2026-01-02 13:50:00|||||||||3
1767361870000|2026-01-02 13:51:10|||||||||2
1767361970000|2026-01-02 13:52:50|||||||||1
1767362000000|2026-01-02 13:53:20|||||||||3
1767362050000|2026-01-02 13:54:10|||||||||1
1767362130000|2026-01-02 13:55:30|||||||||3
1767362140000|2026-01-02 13:55:40|||||||||1
1767362220000|2026-01-02 13:57:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|211
1767362250000|2026-01-02 13:57:30|||||||||1
1767362270000|2026-01-02 13:57:50|||||||||2
1767362360000|2026-01-02 13:59:20|||||||||51
1767362400000|2026-01-02 14:00:00|||||||||3
1767362460000|2026-01-02 14:01:00|||||||||1
1767362470000|2026-01-02 14:01:10|||||||||10
1767362530000|2026-01-02 14:02:10|||||||||2
1767362550000|2026-01-02 14:02:30|||||||||1
1767362650000|2026-01-02 14:04:10|||||||||1
1767362660000|2026-01-02 14:04:20|||||||||3
1767362770000|2026-01-02 14:06:10|||||||||50
1767362790000|2026-01-02 14:06:30|||||||||2
1767362850000|2026-01-02 14:07:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767362940000|2026-01-02 14:09:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1767362980000|2026-01-02 14:09:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767362990000|2026-01-02 14:09:50|||||||||1
1767363000000|2026-01-02 14:10:00|||||||||3
1767363030000|2026-01-02 14:10:30|||||||||20
1767363040000|2026-01-02 14:10:40|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|38
1767363050000|2026-01-02 14:10:50|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|52
1767363080000|2026-01-02 14:11:20|||||||||1
1767363180000|2026-01-02 14:13:00|||||||||1
1767363320000|2026-01-02 14:15:20|||||||||1
1767363340000|2026-01-02 14:15:40|||||||||3
1767363370000|2026-01-02 14:16:10|||||||||1
1767363380000|2026-01-02 14:16:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|15
1767363390000|2026-01-02 14:16:30|||||||||3
1767363410000|2026-01-02 14:16:50|||||||||4
1767363420000|2026-01-02 14:17:00|||||||||4
1767363440000|2026-01-02 14:17:20|||||||||3
1767363460000|2026-01-02 14:17:40|||||||||5
1767363470000|2026-01-02 14:17:50|||||||||4
1767363490000|2026-01-02 14:18:10|||||||||3
1767363510000|2026-01-02 14:18:30|||||||||65
1767363600000|2026-01-02 14:20:00|||||||||1
1767363740000|2026-01-02 14:22:20|||||||||21
1767363750000|2026-01-02 14:22:30|||||||||1
1767363890000|2026-01-02 14:24:50|||||||||10
1767363910000|2026-01-02 14:25:10|||||||||20
1767364010000|2026-01-02 14:26:50|||||||||4
1767364040000|2026-01-02 14:27:20|||||||||1
1767364060000|2026-01-02 14:27:40|||||||||1
1767364070000|2026-01-02 14:27:50|||||||||2
1767364160000|2026-01-02 14:29:20|||||||||1
1767364200000|2026-01-02 14:30:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1767364210000|2026-01-02 14:30:10|||||||||8
1767364220000|2026-01-02 14:30:20|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|8
1767364300000|2026-01-02 14:31:40|||||||||1
1767364320000|2026-01-02 14:32:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|47
1767364330000|2026-01-02 14:32:10|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|50
1767364340000|2026-01-02 14:32:20|16.81|16.73|16.82|16.74|16.83|16.75|16.81|16.73|52
1767364350000|2026-01-02 14:32:30|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1767364360000|2026-01-02 14:32:40|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|16
1767364380000|2026-01-02 14:33:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|59
1767364390000|2026-01-02 14:33:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|52
1767364400000|2026-01-02 14:33:20|||||||||10
1767364410000|2026-01-02 14:33:30|||||||||9
1767364440000|2026-01-02 14:34:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|92
1767364450000|2026-01-02 14:34:10|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|10
1767364460000|2026-01-02 14:34:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|1
1767364480000|2026-01-02 14:34:40|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|0
1767364500000|2026-01-02 14:35:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|54
1767364510000|2026-01-02 14:35:10|||||||||2
1767364540000|2026-01-02 14:35:40|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1767364590000|2026-01-02 14:36:30|16.85|16.77|16.82|16.74|16.85|16.77|16.81|16.73|6
1767364600000|2026-01-02 14:36:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767364610000|2026-01-02 14:36:50|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|1
1767364640000|2026-01-02 14:37:20|16.78|16.7|16.8|16.72|16.81|16.73|16.78|16.7|6
1767364650000|2026-01-02 14:37:30|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1767364660000|2026-01-02 14:37:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767364670000|2026-01-02 14:37:50|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1767364700000|2026-01-02 14:38:20|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|29
1767364730000|2026-01-02 14:38:50|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|0
1767364760000|2026-01-02 14:39:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767364790000|2026-01-02 14:39:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767364800000|2026-01-02 14:40:00|||||||||3
1767364810000|2026-01-02 14:40:10|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|0
1767364900000|2026-01-02 14:41:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767364910000|2026-01-02 14:41:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1767364970000|2026-01-02 14:42:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767364980000|2026-01-02 14:43:00|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|25
1767365070000|2026-01-02 14:44:30|||||||||11
1767365100000|2026-01-02 14:45:00|||||||||1
1767365110000|2026-01-02 14:45:10|||||||||1
1767365140000|2026-01-02 14:45:40|||||||||2
1767365150000|2026-01-02 14:45:50|||||||||1
1767365160000|2026-01-02 14:46:00|||||||||1
1767365170000|2026-01-02 14:46:10|||||||||2
1767365180000|2026-01-02 14:46:20|||||||||1
1767365200000|2026-01-02 14:46:40|||||||||11
1767365210000|2026-01-02 14:46:50|||||||||2
1767365220000|2026-01-02 14:47:00|||||||||1
1767365230000|2026-01-02 14:47:10|||||||||2
1767365240000|2026-01-02 14:47:20|||||||||1
1767365250000|2026-01-02 14:47:30|||||||||1
1767365270000|2026-01-02 14:47:50|||||||||2
1767365280000|2026-01-02 14:48:00|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|189
1767365290000|2026-01-02 14:48:10|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|0
1767365300000|2026-01-02 14:48:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|2
1767365380000|2026-01-02 14:49:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|7
1767365390000|2026-01-02 14:49:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|8
1767365400000|2026-01-02 14:50:00|||||||||5
1767365410000|2026-01-02 14:50:10|||||||||5
1767365420000|2026-01-02 14:50:20|||||||||13
1767365430000|2026-01-02 14:50:30|16.71|16.63|16.7|16.62|16.71|16.63|16.68|16.6|87
1767365450000|2026-01-02 14:50:50|||||||||15
1767365470000|2026-01-02 14:51:10|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1767365480000|2026-01-02 14:51:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1767365490000|2026-01-02 14:51:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1767365500000|2026-01-02 14:51:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1767365510000|2026-01-02 14:51:50|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|0
1767365590000|2026-01-02 14:53:10|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|70
1767365600000|2026-01-02 14:53:20|16.71|16.63|16.72|16.64|16.72|16.64|16.7|16.62|10
1767365620000|2026-01-02 14:53:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|49
1767365670000|2026-01-02 14:54:30|||||||||43
1767365780000|2026-01-02 14:56:20|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|190
1767365790000|2026-01-02 14:56:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1767365810000|2026-01-02 14:56:50|||||||||30
1767365830000|2026-01-02 14:57:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|13
1767365870000|2026-01-02 14:57:50|||||||||1
1767365910000|2026-01-02 14:58:30|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1767365930000|2026-01-02 14:58:50|||||||||1
1767365960000|2026-01-02 14:59:20|||||||||1
1767365980000|2026-01-02 14:59:40|||||||||2
1767365990000|2026-01-02 14:59:50|||||||||19
1767366070000|2026-01-02 15:01:10|||||||||6
1767366080000|2026-01-02 15:01:20|||||||||9
1767366100000|2026-01-02 15:01:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767366110000|2026-01-02 15:01:50|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1767366120000|2026-01-02 15:02:00|16.72|16.64|16.75|16.67|16.77|16.69|16.72|16.64|106
1767366140000|2026-01-02 15:02:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1767366150000|2026-01-02 15:02:30|||||||||10
1767366180000|2026-01-02 15:03:00|||||||||3
1767366190000|2026-01-02 15:03:10|||||||||19
1767366200000|2026-01-02 15:03:20|||||||||10
1767366240000|2026-01-02 15:04:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767366260000|2026-01-02 15:04:20|||||||||10
1767366280000|2026-01-02 15:04:40|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1767366320000|2026-01-02 15:05:20|||||||||10
1767366340000|2026-01-02 15:05:40|||||||||10
1767366350000|2026-01-02 15:05:50|16.72|16.64|16.72|16.64|16.72|16.64|16.71|16.63|1
1767366360000|2026-01-02 15:06:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|3
1767366370000|2026-01-02 15:06:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|10
1767366380000|2026-01-02 15:06:20|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1767366400000|2026-01-02 15:06:40|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|3
1767366410000|2026-01-02 15:06:50|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|10
1767366420000|2026-01-02 15:07:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|9
1767366470000|2026-01-02 15:07:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|128
1767366480000|2026-01-02 15:08:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767366490000|2026-01-02 15:08:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767366530000|2026-01-02 15:08:50|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|55
1767366540000|2026-01-02 15:09:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767366550000|2026-01-02 15:09:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|25
1767366560000|2026-01-02 15:09:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767366600000|2026-01-02 15:10:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|10
1767366610000|2026-01-02 15:10:10|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|1
1767366670000|2026-01-02 15:11:10|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|0
1767366740000|2026-01-02 15:12:20|||||||||2
1767366770000|2026-01-02 15:12:50|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|92
1767366790000|2026-01-02 15:13:10|||||||||1
1767366800000|2026-01-02 15:13:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1767366810000|2026-01-02 15:13:30|16.82|16.74|16.81|16.73|16.82|16.74|16.8|16.72|63
1767366840000|2026-01-02 15:14:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767366880000|2026-01-02 15:14:40|||||||||2
1767366890000|2026-01-02 15:14:50|||||||||2
1767366900000|2026-01-02 15:15:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767366930000|2026-01-02 15:15:30|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|16
1767366980000|2026-01-02 15:16:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|17
1767367010000|2026-01-02 15:16:50|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|6
1767367020000|2026-01-02 15:17:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|4
1767367030000|2026-01-02 15:17:10|16.81|16.73|16.8|16.72|16.81|16.73|16.78|16.7|15
1767367040000|2026-01-02 15:17:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1767367050000|2026-01-02 15:17:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767367070000|2026-01-02 15:17:50|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|132
1767367080000|2026-01-02 15:18:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|162
1767367090000|2026-01-02 15:18:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767367100000|2026-01-02 15:18:20|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|1
1767367230000|2026-01-02 15:20:30|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|52
1767367260000|2026-01-02 15:21:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767367280000|2026-01-02 15:21:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767367300000|2026-01-02 15:21:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767367320000|2026-01-02 15:22:00|16.9|16.82|16.9|16.82|16.9|16.82|16.88|16.8|95
1767367330000|2026-01-02 15:22:10|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1767367340000|2026-01-02 15:22:20|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|0
1767367370000|2026-01-02 15:22:50|||||||||1
1767367380000|2026-01-02 15:23:00|16.9|16.82|16.88|16.8|16.9|16.82|16.87|16.79|7
1767367390000|2026-01-02 15:23:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767367400000|2026-01-02 15:23:20|16.91|16.83|16.91|16.83|16.92|16.84|16.91|16.83|18
1767367420000|2026-01-02 15:23:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767367440000|2026-01-02 15:24:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767367450000|2026-01-02 15:24:10|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|50
1767367460000|2026-01-02 15:24:20|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|54
1767367480000|2026-01-02 15:24:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767367490000|2026-01-02 15:24:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767367500000|2026-01-02 15:25:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|1
1767367510000|2026-01-02 15:25:10|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|1
1767367520000|2026-01-02 15:25:20|16.91|16.83|16.87|16.79|16.92|16.84|16.87|16.79|18
1767367530000|2026-01-02 15:25:30|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1767367540000|2026-01-02 15:25:40|16.88|16.8|16.88|16.8|16.9|16.82|16.88|16.8|6
1767367550000|2026-01-02 15:25:50|16.87|16.79|16.87|16.79|16.88|16.8|16.87|16.79|2
1767367620000|2026-01-02 15:27:00|16.82|16.74|16.86|16.78|16.86|16.78|16.82|16.74|171
1767367630000|2026-01-02 15:27:10|16.83|16.75|16.87|16.79|16.87|16.79|16.82|16.74|29
1767367640000|2026-01-02 15:27:20|||||||||2
1767367650000|2026-01-02 15:27:30|||||||||2
1767367660000|2026-01-02 15:27:40|||||||||4
1767367680000|2026-01-02 15:28:00|||||||||2
1767367710000|2026-01-02 15:28:30|||||||||2
1767367740000|2026-01-02 15:29:00|||||||||2
1767367750000|2026-01-02 15:29:10|||||||||14
1767367770000|2026-01-02 15:29:30|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|23
1767367780000|2026-01-02 15:29:40|16.87|16.79|16.86|16.78|16.87|16.79|16.82|16.74|4
1767367800000|2026-01-02 15:30:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767367810000|2026-01-02 15:30:10|||||||||1
1767367820000|2026-01-02 15:30:20|||||||||1
1767367830000|2026-01-02 15:30:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|8
1767367860000|2026-01-02 15:31:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|8
1767367870000|2026-01-02 15:31:10|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1767367880000|2026-01-02 15:31:20|||||||||3
1767367900000|2026-01-02 15:31:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767367910000|2026-01-02 15:31:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767367920000|2026-01-02 15:32:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1767367930000|2026-01-02 15:32:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767367980000|2026-01-02 15:33:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|63
1767367990000|2026-01-02 15:33:10|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|0
1767368170000|2026-01-02 15:36:10|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1767368180000|2026-01-02 15:36:20|16.8|16.72|16.81|16.73|16.82|16.74|16.8|16.72|9
1767368190000|2026-01-02 15:36:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767368200000|2026-01-02 15:36:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767368250000|2026-01-02 15:37:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767368280000|2026-01-02 15:38:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767368320000|2026-01-02 15:38:40|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1767368330000|2026-01-02 15:38:50|||||||||4
1767368340000|2026-01-02 15:39:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1767368350000|2026-01-02 15:39:10|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|2
1767368360000|2026-01-02 15:39:20|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|7
1767368380000|2026-01-02 15:39:40|||||||||1
1767368390000|2026-01-02 15:39:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1767368400000|2026-01-02 15:40:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1767368410000|2026-01-02 15:40:10|16.75|16.67|16.76|16.68|16.77|16.69|16.75|16.67|2
1767368420000|2026-01-02 15:40:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767368430000|2026-01-02 15:40:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|4
1767368440000|2026-01-02 15:40:40|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1767368450000|2026-01-02 15:40:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767368530000|2026-01-02 15:42:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|22
1767368540000|2026-01-02 15:42:20|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1767368550000|2026-01-02 15:42:30|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|0
1767368580000|2026-01-02 15:43:00|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|20
1767368590000|2026-01-02 15:43:10|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|0
1767368610000|2026-01-02 15:43:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767368620000|2026-01-02 15:43:40|16.72|16.64|16.73|16.65|16.75|16.67|16.72|16.64|0
1767368630000|2026-01-02 15:43:50|16.75|16.67|16.73|16.65|16.75|16.67|16.72|16.64|0
1767368640000|2026-01-02 15:44:00|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1767368650000|2026-01-02 15:44:10|16.73|16.65|16.73|16.65|16.75|16.67|16.72|16.64|0
1767368660000|2026-01-02 15:44:20|16.75|16.67|16.73|16.65|16.75|16.67|16.72|16.64|0
1767368670000|2026-01-02 15:44:30|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|0
1767368680000|2026-01-02 15:44:40|16.73|16.65|16.73|16.65|16.75|16.67|16.72|16.64|0
1767368690000|2026-01-02 15:44:50|16.75|16.67|16.73|16.65|16.75|16.67|16.72|16.64|0
1767368700000|2026-01-02 15:45:00|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1767368760000|2026-01-02 15:46:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767368780000|2026-01-02 15:46:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1767368800000|2026-01-02 15:46:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767368810000|2026-01-02 15:46:50|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|26
1767368820000|2026-01-02 15:47:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|37
1767368870000|2026-01-02 15:47:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767368880000|2026-01-02 15:48:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767368890000|2026-01-02 15:48:10|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|11
1767368910000|2026-01-02 15:48:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|5
1767368920000|2026-01-02 15:48:40|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|0
1767368930000|2026-01-02 15:48:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767368950000|2026-01-02 15:49:10|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1767368970000|2026-01-02 15:49:30|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1767368980000|2026-01-02 15:49:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767369000000|2026-01-02 15:50:00|16.77|16.69|16.77|16.69|16.78|16.7|16.77|16.69|0
1767369020000|2026-01-02 15:50:20|16.78|16.7|16.82|16.74|16.82|16.74|16.78|16.7|7
1767369050000|2026-01-02 15:50:50|16.8|16.72|16.8|16.72|16.82|16.74|16.78|16.7|37
1767369070000|2026-01-02 15:51:10|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|0
1767369090000|2026-01-02 15:51:30|||||||||12
1767369120000|2026-01-02 15:52:00|16.83|16.75|16.87|16.79|16.87|16.79|16.83|16.75|53
1767369140000|2026-01-02 15:52:20|16.86|16.78|16.87|16.79|16.87|16.79|16.85|16.77|31
1767369150000|2026-01-02 15:52:30|16.86|16.78|16.87|16.79|16.87|16.79|16.84|16.76|6
1767369160000|2026-01-02 15:52:40|16.85|16.77|16.87|16.79|16.87|16.79|16.82|16.74|7
1767369200000|2026-01-02 15:53:20|16.85|16.77|16.84|16.76|16.85|16.77|16.82|16.74|6
1767369210000|2026-01-02 15:53:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|24
1767369220000|2026-01-02 15:53:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767369230000|2026-01-02 15:53:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1767369240000|2026-01-02 15:54:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767369250000|2026-01-02 15:54:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767369260000|2026-01-02 15:54:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767369270000|2026-01-02 15:54:30|16.85|16.77|16.86|16.78|16.87|16.79|16.85|16.77|9
1767369280000|2026-01-02 15:54:40|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1767369410000|2026-01-02 15:56:50|16.84|16.76|16.87|16.79|16.87|16.79|16.84|16.76|10
1767369420000|2026-01-02 15:57:00|||||||||19
1767369510000|2026-01-02 15:58:30|||||||||1
1767369550000|2026-01-02 15:59:10|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|37
1767369560000|2026-01-02 15:59:20|16.89|16.81|16.89|16.81|16.89|16.81|16.87|16.79|2
1767369570000|2026-01-02 15:59:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767369580000|2026-01-02 15:59:40|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|5
1767369600000|2026-01-02 16:00:00|16.91|16.83|16.9|16.82|16.91|16.83|16.89|16.81|2
1767369610000|2026-01-02 16:00:10|16.91|16.83|16.87|16.79|16.91|16.83|16.87|16.79|2
1767369630000|2026-01-02 16:00:30|16.89|16.81|16.91|16.83|16.92|16.84|16.89|16.81|18
1767369640000|2026-01-02 16:00:40|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1767369660000|2026-01-02 16:01:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767369680000|2026-01-02 16:01:20|16.95|16.87|16.95|16.87|16.95|16.87|16.94|16.86|20
1767369700000|2026-01-02 16:01:40|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|9
1767369720000|2026-01-02 16:02:00|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|0
1767369730000|2026-01-02 16:02:10|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|0
1767369740000|2026-01-02 16:02:20|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|0
1767369760000|2026-01-02 16:02:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767369770000|2026-01-02 16:02:50|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1767369780000|2026-01-02 16:03:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1767369790000|2026-01-02 16:03:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|7
1767369800000|2026-01-02 16:03:20|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|1
1767369810000|2026-01-02 16:03:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1767369830000|2026-01-02 16:03:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1767369840000|2026-01-02 16:04:00|16.92|16.84|16.92|16.84|16.92|16.84|16.91|16.83|0
1767369850000|2026-01-02 16:04:10|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|0
1767369860000|2026-01-02 16:04:20|16.94|16.86|16.94|16.86|16.95|16.87|16.94|16.86|5
1767369870000|2026-01-02 16:04:30|16.92|16.84|16.94|16.86|16.95|16.87|16.92|16.84|0
1767369900000|2026-01-02 16:05:00|16.95|16.87|16.95|16.87|16.99|16.91|16.95|16.87|40
1767369970000|2026-01-02 16:06:10|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|2
1767370020000|2026-01-02 16:07:00|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|1
1767370050000|2026-01-02 16:07:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|18
1767370070000|2026-01-02 16:07:50|16.92|16.84|16.95|16.87|16.95|16.87|16.92|16.84|6
1767370080000|2026-01-02 16:08:00|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|0
1767370100000|2026-01-02 16:08:20|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|7
1767370110000|2026-01-02 16:08:30|16.95|16.87|16.94|16.86|16.95|16.87|16.92|16.84|0
1767370140000|2026-01-02 16:09:00|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|0
1767370180000|2026-01-02 16:09:40|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|11
1767370200000|2026-01-02 16:10:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|7
1767370210000|2026-01-02 16:10:10|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|14
1767370220000|2026-01-02 16:10:20|16.92|16.84|16.9|16.82|16.94|16.86|16.9|16.82|2
1767370270000|2026-01-02 16:11:10|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1767370280000|2026-01-02 16:11:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767370290000|2026-01-02 16:11:30|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|12
1767370300000|2026-01-02 16:11:40|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|9
1767370310000|2026-01-02 16:11:50|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|2
1767370320000|2026-01-02 16:12:00|16.94|16.86|16.97|16.89|16.97|16.89|16.92|16.84|2
1767370340000|2026-01-02 16:12:20|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1767370360000|2026-01-02 16:12:40|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1767370370000|2026-01-02 16:12:50|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|7
1767370470000|2026-01-02 16:14:30|||||||||18
1767370490000|2026-01-02 16:14:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|82
1767370500000|2026-01-02 16:15:00|16.91|16.83|16.87|16.79|16.92|16.84|16.87|16.79|11
1767370510000|2026-01-02 16:15:10|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1767370520000|2026-01-02 16:15:20|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1767370530000|2026-01-02 16:15:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767370550000|2026-01-02 16:15:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767370560000|2026-01-02 16:16:00|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|4
1767370570000|2026-01-02 16:16:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1767370590000|2026-01-02 16:16:30|||||||||18
1767370620000|2026-01-02 16:17:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|9
1767370630000|2026-01-02 16:17:10|16.84|16.76|16.85|16.77|16.85|16.77|16.82|16.74|0
1767370660000|2026-01-02 16:17:40|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|14
1767370670000|2026-01-02 16:17:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767370680000|2026-01-02 16:18:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767370690000|2026-01-02 16:18:10|||||||||9
1767370700000|2026-01-02 16:18:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1767370710000|2026-01-02 16:18:30|16.89|16.81|16.9|16.82|16.92|16.84|16.87|16.79|23
1767370720000|2026-01-02 16:18:40|16.91|16.83|16.9|16.82|16.92|16.84|16.89|16.81|1
1767370730000|2026-01-02 16:18:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|2
1767370740000|2026-01-02 16:19:00|16.91|16.83|16.89|16.81|16.92|16.84|16.89|16.81|17
1767370750000|2026-01-02 16:19:10|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|25
1767370760000|2026-01-02 16:19:20|16.9|16.82|16.89|16.81|16.9|16.82|16.87|16.79|3
1767370770000|2026-01-02 16:19:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767370800000|2026-01-02 16:20:00|||||||||12
1767370810000|2026-01-02 16:20:10|||||||||2
1767370820000|2026-01-02 16:20:20|||||||||5
1767370830000|2026-01-02 16:20:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1767370840000|2026-01-02 16:20:40|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|2
1767370850000|2026-01-02 16:20:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|1
1767370860000|2026-01-02 16:21:00|||||||||1
1767370870000|2026-01-02 16:21:10|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1767370880000|2026-01-02 16:21:20|16.89|16.81|16.86|16.78|16.9|16.82|16.85|16.77|14
1767370890000|2026-01-02 16:21:30|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1767370900000|2026-01-02 16:21:40|16.89|16.81|16.86|16.78|16.89|16.81|16.85|16.77|2
1767370910000|2026-01-02 16:21:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767370920000|2026-01-02 16:22:00|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|18
1767370930000|2026-01-02 16:22:10|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|21
1767370940000|2026-01-02 16:22:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767370950000|2026-01-02 16:22:30|||||||||4
1767370960000|2026-01-02 16:22:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1767370970000|2026-01-02 16:22:50|16.81|16.73|16.8|16.72|16.82|16.74|16.8|16.72|2
1767370980000|2026-01-02 16:23:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1767370990000|2026-01-02 16:23:10|16.8|16.72|16.84|16.76|16.85|16.77|16.8|16.72|2
1767371000000|2026-01-02 16:23:20|16.85|16.77|16.84|16.76|16.85|16.77|16.82|16.74|0
1767371010000|2026-01-02 16:23:30|16.85|16.77|16.85|16.77|16.85|16.77|16.84|16.76|4
1767371020000|2026-01-02 16:23:40|||||||||1
1767371030000|2026-01-02 16:23:50|||||||||1
1767371040000|2026-01-02 16:24:00|||||||||1
1767371050000|2026-01-02 16:24:10|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|2
1767371060000|2026-01-02 16:24:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1767371070000|2026-01-02 16:24:30|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|1
1767371080000|2026-01-02 16:24:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1767371090000|2026-01-02 16:24:50|||||||||6
1767371100000|2026-01-02 16:25:00|||||||||1
1767371130000|2026-01-02 16:25:30|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|8
1767371140000|2026-01-02 16:25:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767371150000|2026-01-02 16:25:50|16.84|16.76|16.85|16.77|16.85|16.77|16.82|16.74|1
1767371160000|2026-01-02 16:26:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1767371170000|2026-01-02 16:26:10|16.84|16.76|16.82|16.74|16.85|16.77|16.82|16.74|1
1767371180000|2026-01-02 16:26:20|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|5
1767371190000|2026-01-02 16:26:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767371200000|2026-01-02 16:26:40|||||||||2
1767371210000|2026-01-02 16:26:50|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|3
1767371220000|2026-01-02 16:27:00|16.82|16.74|16.81|16.73|16.82|16.74|16.8|16.72|1
1767371230000|2026-01-02 16:27:10|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|4
1767371240000|2026-01-02 16:27:20|16.8|16.72|16.81|16.73|16.82|16.74|16.8|16.72|2
1767371250000|2026-01-02 16:27:30|16.82|16.74|16.82|16.74|16.85|16.77|16.82|16.74|1
1767371270000|2026-01-02 16:27:50|||||||||6
1767371290000|2026-01-02 16:28:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|9
1767371300000|2026-01-02 16:28:20|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|4
1767371310000|2026-01-02 16:28:30|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|1
1767371330000|2026-01-02 16:28:50|16.81|16.73|16.81|16.73|16.82|16.74|16.81|16.73|1
1767371340000|2026-01-02 16:29:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|5
1767371350000|2026-01-02 16:29:10|||||||||3
1767371360000|2026-01-02 16:29:20|||||||||1
1767371370000|2026-01-02 16:29:30|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|66
1767371380000|2026-01-02 16:29:40|||||||||1
1767371390000|2026-01-02 16:29:50|||||||||1
1767371400000|2026-01-02 16:30:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767371410000|2026-01-02 16:30:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767371430000|2026-01-02 16:30:30|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1767371440000|2026-01-02 16:30:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767371450000|2026-01-02 16:30:50|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|0
1767371460000|2026-01-02 16:31:00|16.82|16.74|16.81|16.73|16.84|16.76|16.81|16.73|0
1767371470000|2026-01-02 16:31:10|16.82|16.74|16.81|16.73|16.84|16.76|16.81|16.73|0
1767371520000|2026-01-02 16:32:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|0
1767371570000|2026-01-02 16:32:50|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1767371580000|2026-01-02 16:33:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1767371620000|2026-01-02 16:33:40|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|0
1767371630000|2026-01-02 16:33:50|16.82|16.74|16.81|16.73|16.82|16.74|16.8|16.72|90
1767371640000|2026-01-02 16:34:00|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1767371660000|2026-01-02 16:34:20|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1767371670000|2026-01-02 16:34:30|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1767371690000|2026-01-02 16:34:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767371700000|2026-01-02 16:35:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767371710000|2026-01-02 16:35:10|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|3
1767371720000|2026-01-02 16:35:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|25
1767371740000|2026-01-02 16:35:40|16.81|16.73|16.81|16.73|16.82|16.74|16.81|16.73|6
1767371750000|2026-01-02 16:35:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767371760000|2026-01-02 16:36:00|16.81|16.73|16.81|16.73|16.82|16.74|16.81|16.73|0
1767371780000|2026-01-02 16:36:20|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1767371860000|2026-01-02 16:37:40|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1767371880000|2026-01-02 16:38:00|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|2
1767371890000|2026-01-02 16:38:10|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1767371910000|2026-01-02 16:38:30|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1767371950000|2026-01-02 16:39:10|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1767371960000|2026-01-02 16:39:20|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1767371970000|2026-01-02 16:39:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767371980000|2026-01-02 16:39:40|16.84|16.76|16.84|16.76|16.85|16.77|16.84|16.76|0
1767372010000|2026-01-02 16:40:10|16.85|16.77|16.84|16.76|16.86|16.78|16.84|16.76|0
1767372060000|2026-01-02 16:41:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1767372110000|2026-01-02 16:41:50|||||||||29
1767372120000|2026-01-02 16:42:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1767372130000|2026-01-02 16:42:10|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|0
1767372140000|2026-01-02 16:42:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767372170000|2026-01-02 16:42:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767372180000|2026-01-02 16:43:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767372200000|2026-01-02 16:43:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767372210000|2026-01-02 16:43:30|16.86|16.78|16.84|16.76|16.86|16.78|16.81|16.73|118
1767372230000|2026-01-02 16:43:50|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|2
1767372250000|2026-01-02 16:44:10|16.84|16.76|16.82|16.74|16.85|16.77|16.82|16.74|48
1767372260000|2026-01-02 16:44:20|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1767372270000|2026-01-02 16:44:30|16.84|16.76|16.84|16.76|16.85|16.77|16.84|16.76|0
1767372280000|2026-01-02 16:44:40|16.82|16.74|16.85|16.77|16.85|16.77|16.82|16.74|0
1767372400000|2026-01-02 16:46:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767372410000|2026-01-02 16:46:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767372440000|2026-01-02 16:47:20|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1767372450000|2026-01-02 16:47:30|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1767372520000|2026-01-02 16:48:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1767372590000|2026-01-02 16:49:50|16.87|16.79|16.86|16.78|16.89|16.81|16.86|16.78|0
1767372600000|2026-01-02 16:50:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767372610000|2026-01-02 16:50:10|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1767372620000|2026-01-02 16:50:20|16.86|16.78|16.85|16.77|16.87|16.79|16.85|16.77|0
1767372630000|2026-01-02 16:50:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767372640000|2026-01-02 16:50:40|16.87|16.79|16.87|16.79|16.87|16.79|16.86|16.78|0
1767372650000|2026-01-02 16:50:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1767372670000|2026-01-02 16:51:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1767372700000|2026-01-02 16:51:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767372720000|2026-01-02 16:52:00|16.92|16.84|16.94|16.86|16.95|16.87|16.92|16.84|0
1767372730000|2026-01-02 16:52:10|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1767372780000|2026-01-02 16:53:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|3
1767372860000|2026-01-02 16:54:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767372870000|2026-01-02 16:54:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1767372880000|2026-01-02 16:54:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767372910000|2026-01-02 16:55:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767372920000|2026-01-02 16:55:20|16.9|16.82|16.9|16.82|16.9|16.82|16.87|16.79|0
1767372960000|2026-01-02 16:56:00|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|3
1767372970000|2026-01-02 16:56:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|5
1767372980000|2026-01-02 16:56:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1767372990000|2026-01-02 16:56:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1767373010000|2026-01-02 16:56:50|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|1
1767373070000|2026-01-02 16:57:50|||||||||3
1767373090000|2026-01-02 16:58:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767373100000|2026-01-02 16:58:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1767373110000|2026-01-02 16:58:30|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1767373120000|2026-01-02 16:58:40|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1767373130000|2026-01-02 16:58:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767373160000|2026-01-02 16:59:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767373170000|2026-01-02 16:59:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767373190000|2026-01-02 16:59:50|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|13
1767373200000|2026-01-02 17:00:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1767373210000|2026-01-02 17:00:10|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1767373230000|2026-01-02 17:00:30|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1767373270000|2026-01-02 17:01:10|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1767373390000|2026-01-02 17:03:10|16.85|16.77|16.85|16.77|16.85|16.77|16.82|16.74|1
1767373500000|2026-01-02 17:05:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767373570000|2026-01-02 17:06:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767373580000|2026-01-02 17:06:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767373600000|2026-01-02 17:06:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767373610000|2026-01-02 17:06:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767373630000|2026-01-02 17:07:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767373640000|2026-01-02 17:07:20|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1767373700000|2026-01-02 17:08:20|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|10
1767373710000|2026-01-02 17:08:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767373720000|2026-01-02 17:08:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767373780000|2026-01-02 17:09:40|||||||||3
1767373920000|2026-01-02 17:12:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|82
1767373930000|2026-01-02 17:12:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1767373980000|2026-01-02 17:13:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|22
1767374020000|2026-01-02 17:13:40|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|8
1767374080000|2026-01-02 17:14:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767374090000|2026-01-02 17:14:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767374150000|2026-01-02 17:15:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767374430000|2026-01-02 17:20:30|||||||||1
1767374710000|2026-01-02 17:25:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|4
1767374730000|2026-01-02 17:25:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767374740000|2026-01-02 17:25:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767374780000|2026-01-02 17:26:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1767374810000|2026-01-02 17:26:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767374820000|2026-01-02 17:27:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767374840000|2026-01-02 17:27:20|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1767374870000|2026-01-02 17:27:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767375020000|2026-01-02 17:30:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767375030000|2026-01-02 17:30:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767375080000|2026-01-02 17:31:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767375090000|2026-01-02 17:31:30|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1767375100000|2026-01-02 17:31:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767375120000|2026-01-02 17:32:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767375170000|2026-01-02 17:32:50|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1767375180000|2026-01-02 17:33:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767375220000|2026-01-02 17:33:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767375240000|2026-01-02 17:34:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767375380000|2026-01-02 17:36:20|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1767375400000|2026-01-02 17:36:40|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1767375450000|2026-01-02 17:37:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767375510000|2026-01-02 17:38:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|1
1767375560000|2026-01-02 17:39:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767375570000|2026-01-02 17:39:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767375600000|2026-01-02 17:40:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767375610000|2026-01-02 17:40:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767375650000|2026-01-02 17:40:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767375690000|2026-01-02 17:41:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767375710000|2026-01-02 17:41:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767375720000|2026-01-02 17:42:00|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767375810000|2026-01-02 17:43:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|7
1767375820000|2026-01-02 17:43:40|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1767375890000|2026-01-02 17:44:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1767375910000|2026-01-02 17:45:10|16.78|16.7|16.78|16.7|16.79|16.71|16.78|16.7|0
1767375930000|2026-01-02 17:45:30|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767375950000|2026-01-02 17:45:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767376060000|2026-01-02 17:47:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767376080000|2026-01-02 17:48:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767376100000|2026-01-02 17:48:20|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|2
1767376110000|2026-01-02 17:48:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767376170000|2026-01-02 17:49:30|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|0
1767376180000|2026-01-02 17:49:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767376190000|2026-01-02 17:49:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767376200000|2026-01-02 17:50:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|33
1767376220000|2026-01-02 17:50:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767376230000|2026-01-02 17:50:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767376260000|2026-01-02 17:51:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|0
1767376290000|2026-01-02 17:51:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767376300000|2026-01-02 17:51:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767376320000|2026-01-02 17:52:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1767376340000|2026-01-02 17:52:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767376390000|2026-01-02 17:53:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1767376410000|2026-01-02 17:53:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767376500000|2026-01-02 17:55:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767376560000|2026-01-02 17:56:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767376570000|2026-01-02 17:56:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767376600000|2026-01-02 17:56:40|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1767376680000|2026-01-02 17:58:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767376690000|2026-01-02 17:58:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767376700000|2026-01-02 17:58:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767376740000|2026-01-02 17:59:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767376840000|2026-01-02 18:00:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767376900000|2026-01-02 18:01:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767377020000|2026-01-02 18:03:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767377060000|2026-01-02 18:04:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767377150000|2026-01-02 18:05:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1767377170000|2026-01-02 18:06:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767377220000|2026-01-02 18:07:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767377270000|2026-01-02 18:07:50|||||||||1
1767377310000|2026-01-02 18:08:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767377330000|2026-01-02 18:08:50|||||||||11
1767377340000|2026-01-02 18:09:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767377360000|2026-01-02 18:09:20|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1767377370000|2026-01-02 18:09:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767377410000|2026-01-02 18:10:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767377420000|2026-01-02 18:10:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767377430000|2026-01-02 18:10:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1767377450000|2026-01-02 18:10:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767377580000|2026-01-02 18:13:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767377710000|2026-01-02 18:15:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767377740000|2026-01-02 18:15:40|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1767377760000|2026-01-02 18:16:00|16.93|16.85|16.91|16.83|16.93|16.85|16.9|16.82|0
1767377830000|2026-01-02 18:17:10|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|0
1767377850000|2026-01-02 18:17:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767377890000|2026-01-02 18:18:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767377900000|2026-01-02 18:18:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767377920000|2026-01-02 18:18:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767377940000|2026-01-02 18:19:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767377990000|2026-01-02 18:19:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767378000000|2026-01-02 18:20:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|0
1767378070000|2026-01-02 18:21:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767378080000|2026-01-02 18:21:20|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1767378190000|2026-01-02 18:23:10|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1767378200000|2026-01-02 18:23:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767378210000|2026-01-02 18:23:30|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|0
1767378250000|2026-01-02 18:24:10|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1767378260000|2026-01-02 18:24:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767378280000|2026-01-02 18:24:40|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1767378300000|2026-01-02 18:25:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767378310000|2026-01-02 18:25:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767378320000|2026-01-02 18:25:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767378330000|2026-01-02 18:25:30|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1767378340000|2026-01-02 18:25:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767378350000|2026-01-02 18:25:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767378380000|2026-01-02 18:26:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767378390000|2026-01-02 18:26:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767378490000|2026-01-02 18:28:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767378500000|2026-01-02 18:28:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767378540000|2026-01-02 18:29:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767378550000|2026-01-02 18:29:10|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767379100000|2026-01-02 18:38:20|16.87|16.79|16.83|16.75|16.87|16.79|16.83|16.75|0
1767379200000|2026-01-02 18:40:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767379210000|2026-01-02 18:40:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767379220000|2026-01-02 18:40:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767379230000|2026-01-02 18:40:30|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767379320000|2026-01-02 18:42:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767379460000|2026-01-02 18:44:20|16.87|16.79|16.88|16.8|16.88|16.8|16.85|16.77|0
1767379470000|2026-01-02 18:44:30|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767379480000|2026-01-02 18:44:40|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767379500000|2026-01-02 18:45:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767379510000|2026-01-02 18:45:10|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1767379540000|2026-01-02 18:45:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767379560000|2026-01-02 18:46:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767379590000|2026-01-02 18:46:30|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767379600000|2026-01-02 18:46:40|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1767379630000|2026-01-02 18:47:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767379650000|2026-01-02 18:47:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767379660000|2026-01-02 18:47:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767379680000|2026-01-02 18:48:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767379730000|2026-01-02 18:48:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1767379750000|2026-01-02 18:49:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767379780000|2026-01-02 18:49:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767379790000|2026-01-02 18:49:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|43
1767379800000|2026-01-02 18:50:00|||||||||4
1767380040000|2026-01-02 18:54:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1767380060000|2026-01-02 18:54:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767380070000|2026-01-02 18:54:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767380080000|2026-01-02 18:54:40|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1767380090000|2026-01-02 18:54:50|||||||||1
1767380100000|2026-01-02 18:55:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1767380110000|2026-01-02 18:55:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767380120000|2026-01-02 18:55:20|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1767380130000|2026-01-02 18:55:30|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1767380140000|2026-01-02 18:55:40|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1767380170000|2026-01-02 18:56:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767380190000|2026-01-02 18:56:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767380200000|2026-01-02 18:56:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767380220000|2026-01-02 18:57:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767380240000|2026-01-02 18:57:20|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1767380380000|2026-01-02 18:59:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767380400000|2026-01-02 19:00:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1767380410000|2026-01-02 19:00:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767380420000|2026-01-02 19:00:20|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1767380430000|2026-01-02 19:00:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767380440000|2026-01-02 19:00:40|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|0
1767380470000|2026-01-02 19:01:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767380480000|2026-01-02 19:01:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767380490000|2026-01-02 19:01:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767380500000|2026-01-02 19:01:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767380560000|2026-01-02 19:02:40|16.93|16.85|16.92|16.84|16.94|16.86|16.92|16.84|0
1767380640000|2026-01-02 19:04:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767380670000|2026-01-02 19:04:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1767380700000|2026-01-02 19:05:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767380760000|2026-01-02 19:06:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1767380770000|2026-01-02 19:06:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767380860000|2026-01-02 19:07:40|16.87|16.79|16.87|16.79|16.87|16.79|16.85|16.77|0
1767380870000|2026-01-02 19:07:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767380880000|2026-01-02 19:08:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767380970000|2026-01-02 19:09:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767381000000|2026-01-02 19:10:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767381010000|2026-01-02 19:10:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767381020000|2026-01-02 19:10:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767381030000|2026-01-02 19:10:30|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767381050000|2026-01-02 19:10:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767381060000|2026-01-02 19:11:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767381100000|2026-01-02 19:11:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767381110000|2026-01-02 19:11:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767381240000|2026-01-02 19:14:00|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1767381260000|2026-01-02 19:14:20|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767381270000|2026-01-02 19:14:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767381280000|2026-01-02 19:14:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767381320000|2026-01-02 19:15:20|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767381330000|2026-01-02 19:15:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767381340000|2026-01-02 19:15:40|16.83|16.75|16.82|16.74|16.83|16.75|16.8|16.72|0
1767381370000|2026-01-02 19:16:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767381380000|2026-01-02 19:16:20|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1767381450000|2026-01-02 19:17:30|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1767381480000|2026-01-02 19:18:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1767381490000|2026-01-02 19:18:10|16.8|16.72|16.82|16.74|16.82|16.74|16.79|16.71|0
1767381510000|2026-01-02 19:18:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767381620000|2026-01-02 19:20:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1767381630000|2026-01-02 19:20:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767381640000|2026-01-02 19:20:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767381660000|2026-01-02 19:21:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767381690000|2026-01-02 19:21:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767381780000|2026-01-02 19:23:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767381800000|2026-01-02 19:23:20|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767381850000|2026-01-02 19:24:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767381880000|2026-01-02 19:24:40|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767381970000|2026-01-02 19:26:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767382230000|2026-01-02 19:30:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767382520000|2026-01-02 19:35:20|||||||||1
1767382620000|2026-01-02 19:37:00|||||||||1
1767382780000|2026-01-02 19:39:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767382790000|2026-01-02 19:39:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767382920000|2026-01-02 19:42:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767382930000|2026-01-02 19:42:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767382970000|2026-01-02 19:42:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767382980000|2026-01-02 19:43:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767382990000|2026-01-02 19:43:10|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|1
1767383080000|2026-01-02 19:44:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767383100000|2026-01-02 19:45:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767383170000|2026-01-02 19:46:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767383200000|2026-01-02 19:46:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767383280000|2026-01-02 19:48:00|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|3
1767383640000|2026-01-02 19:54:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|3
1767383650000|2026-01-02 19:54:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767383730000|2026-01-02 19:55:30|||||||||2
1767383830000|2026-01-02 19:57:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767383880000|2026-01-02 19:58:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767383890000|2026-01-02 19:58:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767383920000|2026-01-02 19:58:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767383930000|2026-01-02 19:58:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767383970000|2026-01-02 19:59:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767383980000|2026-01-02 19:59:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767384010000|2026-01-02 20:00:10|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|0
1767384020000|2026-01-02 20:00:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767384030000|2026-01-02 20:00:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|213
1767384200000|2026-01-02 20:03:20|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|0
1767384230000|2026-01-02 20:03:50|||||||||13
1767384240000|2026-01-02 20:04:00|||||||||1
1767384360000|2026-01-02 20:06:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767384370000|2026-01-02 20:06:10|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1767384390000|2026-01-02 20:06:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767384410000|2026-01-02 20:06:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767384450000|2026-01-02 20:07:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|3
1767384480000|2026-01-02 20:08:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|5
1767384900000|2026-01-02 20:15:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|8
1767384910000|2026-01-02 20:15:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767384920000|2026-01-02 20:15:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767384940000|2026-01-02 20:15:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767384950000|2026-01-02 20:15:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1767384960000|2026-01-02 20:16:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767385080000|2026-01-02 20:18:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1767385090000|2026-01-02 20:18:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767385110000|2026-01-02 20:18:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767385130000|2026-01-02 20:18:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767385330000|2026-01-02 20:22:10|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1767385350000|2026-01-02 20:22:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767385380000|2026-01-02 20:23:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1767385390000|2026-01-02 20:23:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767385710000|2026-01-02 20:28:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1767385790000|2026-01-02 20:29:50|||||||||3
1767386130000|2026-01-02 20:35:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767386160000|2026-01-02 20:36:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767386180000|2026-01-02 20:36:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767386520000|2026-01-02 20:42:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|20
1767386640000|2026-01-02 20:44:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767386650000|2026-01-02 20:44:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767386700000|2026-01-02 20:45:00|16.83|16.75|16.83|16.75|16.85|16.77|16.82|16.74|113
1767386990000|2026-01-02 20:49:50|||||||||31
1767387000000|2026-01-02 20:50:00|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|12
1767387010000|2026-01-02 20:50:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767387040000|2026-01-02 20:50:40|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|2
1767387050000|2026-01-02 20:50:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767387060000|2026-01-02 20:51:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767387100000|2026-01-02 20:51:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767387130000|2026-01-02 20:52:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767387160000|2026-01-02 20:52:40|||||||||10
1767387210000|2026-01-02 20:53:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767387250000|2026-01-02 20:54:10|||||||||2
1767387280000|2026-01-02 20:54:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767387290000|2026-01-02 20:54:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767387300000|2026-01-02 20:55:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767387310000|2026-01-02 20:55:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767387320000|2026-01-02 20:55:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767387340000|2026-01-02 20:55:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767387410000|2026-01-02 20:56:50|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1767387430000|2026-01-02 20:57:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767387490000|2026-01-02 20:58:10|||||||||1
1767387530000|2026-01-02 20:58:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|15
1767387540000|2026-01-02 20:59:00|||||||||9
1767387580000|2026-01-02 20:59:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767387590000|2026-01-02 20:59:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|1
1767387600000|2026-01-02 21:00:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767572100000|2026-01-05 00:15:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1767572120000|2026-01-05 00:15:20|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1767572160000|2026-01-05 00:16:00|16.85|16.55|16.85|16.55|16.85|16.55|16.85|16.55|0
1767572360000|2026-01-05 00:19:20|16.87|16.57|16.89|16.59|16.89|16.59|16.87|16.57|0
1767572400000|2026-01-05 00:20:00|16.91|16.61|16.89|16.59|16.91|16.61|16.89|16.59|0
1767572410000|2026-01-05 00:20:10|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1767572420000|2026-01-05 00:20:20|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1767573340000|2026-01-05 00:35:40|16.89|16.64|16.8|16.72|16.89|16.72|16.8|16.64|0
1767573420000|2026-01-05 00:37:00|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1767573490000|2026-01-05 00:38:10|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1767573560000|2026-01-05 00:39:20|16.99|16.69|16.99|16.69|16.99|16.69|16.99|16.69|0
1767573630000|2026-01-05 00:40:30|16.97|16.67|16.99|16.69|16.99|16.69|16.97|16.67|0
1767573800000|2026-01-05 00:43:20|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1767573940000|2026-01-05 00:45:40|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1767574770000|2026-01-05 00:59:30|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1767574940000|2026-01-05 01:02:20|16.93|16.63|16.93|16.63|16.93|16.63|16.93|16.63|0
1767574980000|2026-01-05 01:03:00|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1767575030000|2026-01-05 01:03:50|16.95|16.65|16.94|16.64|16.95|16.65|16.94|16.64|0
1767575050000|2026-01-05 01:04:10|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1767575310000|2026-01-05 01:08:30|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1767577060000|2026-01-05 01:37:40|16.93|16.63|16.93|16.63|16.93|16.63|16.93|16.63|0
1767577780000|2026-01-05 01:49:40|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1767577790000|2026-01-05 01:49:50|16.93|16.63|16.93|16.63|16.93|16.63|16.93|16.63|0
1767578700000|2026-01-05 02:05:00|16.89|16.64|16.87|16.62|16.89|16.64|16.87|16.62|0
1767578710000|2026-01-05 02:05:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767579110000|2026-01-05 02:11:50|16.77|16.47|16.79|16.49|16.79|16.49|16.77|16.47|18
1767579120000|2026-01-05 02:12:00|||||||||11
1767579140000|2026-01-05 02:12:20|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1767579170000|2026-01-05 02:12:50|16.85|16.55|16.85|16.55|16.86|16.56|16.85|16.55|0
1767579350000|2026-01-05 02:15:50|16.86|16.56|16.86|16.56|16.86|16.56|16.86|16.56|0
1767580200000|2026-01-05 02:30:00|16.88|16.58|16.88|16.58|16.88|16.58|16.88|16.58|0
1767580580000|2026-01-05 02:36:20|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1767580780000|2026-01-05 02:39:40|16.87|16.57|16.86|16.56|16.87|16.57|16.86|16.56|0
1767580800000|2026-01-05 02:40:00|16.87|16.57|16.89|16.59|16.89|16.59|16.87|16.57|0
1767581170000|2026-01-05 02:46:10|16.88|16.58|16.86|16.56|16.88|16.58|16.86|16.56|0
1767581510000|2026-01-05 02:51:50|16.87|16.57|16.89|16.59|16.89|16.59|16.87|16.57|0
1767581620000|2026-01-05 02:53:40|16.88|16.58|16.86|16.56|16.88|16.58|16.86|16.56|0
1767581660000|2026-01-05 02:54:20|16.87|16.57|16.89|16.59|16.89|16.59|16.87|16.57|0
1767582130000|2026-01-05 03:02:10|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1767582540000|2026-01-05 03:09:00|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1767582550000|2026-01-05 03:09:10|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1767584700000|2026-01-05 03:45:00|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1767586810000|2026-01-05 04:20:10|16.87|16.57|16.87|16.57|16.87|16.57|16.87|16.57|0
1767586840000|2026-01-05 04:20:40|16.88|16.58|16.89|16.59|16.89|16.59|16.88|16.58|0
1767587070000|2026-01-05 04:24:30|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1767587220000|2026-01-05 04:27:00|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1767587820000|2026-01-05 04:37:00|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1767587830000|2026-01-05 04:37:10|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1767589630000|2026-01-05 05:07:10|16.87|16.62|16.84|16.59|16.87|16.62|16.8|16.55|0
1767589640000|2026-01-05 05:07:20|16.82|16.57|16.73|16.65|16.82|16.65|16.73|16.57|0
1767589650000|2026-01-05 05:07:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1767589660000|2026-01-05 05:07:40|16.85|16.6|16.84|16.59|16.85|16.6|16.84|16.59|0
1767592140000|2026-01-05 05:49:00|16.83|16.58|16.83|16.58|16.84|16.59|16.83|16.58|0
1767592150000|2026-01-05 05:49:10|16.84|16.59|16.83|16.58|16.84|16.59|16.83|16.58|0
1767592170000|2026-01-05 05:49:30|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1767592570000|2026-01-05 05:56:10|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1767592580000|2026-01-05 05:56:20|16.84|16.59|16.84|16.59|16.84|16.59|16.83|16.58|0
1767592860000|2026-01-05 06:01:00|16.83|16.58|16.84|16.59|16.86|16.61|16.83|16.58|0
1767593940000|2026-01-05 06:19:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767594330000|2026-01-05 06:25:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767594520000|2026-01-05 06:28:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1767594660000|2026-01-05 06:31:00|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|0
1767594700000|2026-01-05 06:31:40|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|0
1767594760000|2026-01-05 06:32:40|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767594780000|2026-01-05 06:33:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767594940000|2026-01-05 06:35:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767594970000|2026-01-05 06:36:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767595040000|2026-01-05 06:37:20|16.76|16.68|16.82|16.57|16.86|16.68|16.75|16.57|6
1767595050000|2026-01-05 06:37:30|16.76|16.68|16.84|16.59|16.84|16.68|16.76|16.57|0
1767595060000|2026-01-05 06:37:40|16.82|16.57|16.84|16.59|16.84|16.59|16.82|16.57|0
1767595070000|2026-01-05 06:37:50|16.82|16.57|16.84|16.59|16.84|16.59|16.82|16.57|0
1767595080000|2026-01-05 06:38:00|16.82|16.57|16.84|16.59|16.84|16.59|16.82|16.57|0
1767595090000|2026-01-05 06:38:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1767595230000|2026-01-05 06:40:30|16.8|16.55|16.73|16.65|16.8|16.65|16.73|16.55|0
1767595280000|2026-01-05 06:41:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1767595300000|2026-01-05 06:41:40|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1767595320000|2026-01-05 06:42:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1767595640000|2026-01-05 06:47:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1767596340000|2026-01-05 06:59:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|2
1767596350000|2026-01-05 06:59:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1767596500000|2026-01-05 07:01:40|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|13
1767596550000|2026-01-05 07:02:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1767596950000|2026-01-05 07:09:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|36
1767596960000|2026-01-05 07:09:20|||||||||21
1767597020000|2026-01-05 07:10:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1767597070000|2026-01-05 07:11:10|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|25
1767597750000|2026-01-05 07:22:30|16.71|16.63|16.74|16.66|16.74|16.66|16.71|16.63|28
1767597930000|2026-01-05 07:25:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767597980000|2026-01-05 07:26:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1767598130000|2026-01-05 07:28:50|||||||||1
1767598300000|2026-01-05 07:31:40|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|1
1767598310000|2026-01-05 07:31:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1767598320000|2026-01-05 07:32:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767598340000|2026-01-05 07:32:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1767598370000|2026-01-05 07:32:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767598890000|2026-01-05 07:41:30|||||||||2
1767598910000|2026-01-05 07:41:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1767599080000|2026-01-05 07:44:40|||||||||1
1767599320000|2026-01-05 07:48:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|15
1767599640000|2026-01-05 07:54:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|36
1767599700000|2026-01-05 07:55:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|16
1767599720000|2026-01-05 07:55:20|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|10
1767599830000|2026-01-05 07:57:10|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|24
1767599890000|2026-01-05 07:58:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|27
1767599980000|2026-01-05 07:59:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|38
1767600000000|2026-01-05 08:00:00|||||||||4
1767600010000|2026-01-05 08:00:10|||||||||1
1767600060000|2026-01-05 08:01:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|41
1767600170000|2026-01-05 08:02:50|||||||||2
1767600240000|2026-01-05 08:04:00|||||||||1
1767600320000|2026-01-05 08:05:20|||||||||29
1767600410000|2026-01-05 08:06:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767600420000|2026-01-05 08:07:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767600450000|2026-01-05 08:07:30|||||||||1
1767600460000|2026-01-05 08:07:40|||||||||1
1767600620000|2026-01-05 08:10:20|||||||||10
1767600740000|2026-01-05 08:12:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|40
1767600780000|2026-01-05 08:13:00|||||||||1
1767600790000|2026-01-05 08:13:10|||||||||8
1767600950000|2026-01-05 08:15:50|||||||||8
1767601080000|2026-01-05 08:18:00|||||||||34
1767601110000|2026-01-05 08:18:30|||||||||1
1767601130000|2026-01-05 08:18:50|||||||||5
1767601190000|2026-01-05 08:19:50|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|11
1767601220000|2026-01-05 08:20:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|49
1767601310000|2026-01-05 08:21:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1767601330000|2026-01-05 08:22:10|||||||||2
1767601440000|2026-01-05 08:24:00|||||||||1
1767601490000|2026-01-05 08:24:50|||||||||1
1767601500000|2026-01-05 08:25:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1767601530000|2026-01-05 08:25:30|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|1
1767601670000|2026-01-05 08:27:50|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|4
1767601690000|2026-01-05 08:28:10|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|0
1767601700000|2026-01-05 08:28:20|||||||||3
1767601710000|2026-01-05 08:28:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|8
1767601730000|2026-01-05 08:28:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767601770000|2026-01-05 08:29:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1767601780000|2026-01-05 08:29:40|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|1
1767601800000|2026-01-05 08:30:00|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|0
1767601810000|2026-01-05 08:30:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767601840000|2026-01-05 08:30:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767601850000|2026-01-05 08:30:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1767601920000|2026-01-05 08:32:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|28
1767602020000|2026-01-05 08:33:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1767602050000|2026-01-05 08:34:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1767602060000|2026-01-05 08:34:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|36
1767602110000|2026-01-05 08:35:10|||||||||1
1767602260000|2026-01-05 08:37:40|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|17
1767602270000|2026-01-05 08:37:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767602290000|2026-01-05 08:38:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|8
1767602300000|2026-01-05 08:38:20|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1767602320000|2026-01-05 08:38:40|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767602330000|2026-01-05 08:38:50|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|55
1767602340000|2026-01-05 08:39:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|115
1767602400000|2026-01-05 08:40:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1767602440000|2026-01-05 08:40:40|||||||||1
1767602780000|2026-01-05 08:46:20|||||||||1
1767602870000|2026-01-05 08:47:50|||||||||1
1767603010000|2026-01-05 08:50:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767603060000|2026-01-05 08:51:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|15
1767603070000|2026-01-05 08:51:10|||||||||8
1767603080000|2026-01-05 08:51:20|||||||||11
1767603090000|2026-01-05 08:51:30|||||||||25
1767603100000|2026-01-05 08:51:40|||||||||1
1767603110000|2026-01-05 08:51:50|||||||||1
1767603280000|2026-01-05 08:54:40|||||||||1
1767603330000|2026-01-05 08:55:30|||||||||1
1767603350000|2026-01-05 08:55:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767603370000|2026-01-05 08:56:10|||||||||1
1767603430000|2026-01-05 08:57:10|||||||||1
1767603440000|2026-01-05 08:57:20|||||||||2
1767603480000|2026-01-05 08:58:00|||||||||1
1767603520000|2026-01-05 08:58:40|||||||||1
1767603530000|2026-01-05 08:58:50|||||||||8
1767603540000|2026-01-05 08:59:00|||||||||1
1767603560000|2026-01-05 08:59:20|||||||||1
1767603580000|2026-01-05 08:59:40|||||||||1
1767603620000|2026-01-05 09:00:20|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|36
1767603640000|2026-01-05 09:00:40|16.78|16.7|16.81|16.73|16.81|16.73|16.76|16.68|114
1767603780000|2026-01-05 09:03:00|||||||||1
1767603810000|2026-01-05 09:03:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|116
1767603910000|2026-01-05 09:05:10|||||||||9
1767603980000|2026-01-05 09:06:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1767603990000|2026-01-05 09:06:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767604110000|2026-01-05 09:08:30|||||||||2
1767604120000|2026-01-05 09:08:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767604140000|2026-01-05 09:09:00|||||||||1
1767604160000|2026-01-05 09:09:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|43
1767604170000|2026-01-05 09:09:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767604210000|2026-01-05 09:10:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767604250000|2026-01-05 09:10:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1767604270000|2026-01-05 09:11:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767604290000|2026-01-05 09:11:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|18
1767604320000|2026-01-05 09:12:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1767604430000|2026-01-05 09:13:50|||||||||1
1767604440000|2026-01-05 09:14:00|||||||||1
1767604540000|2026-01-05 09:15:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767604680000|2026-01-05 09:18:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767604690000|2026-01-05 09:18:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1767604700000|2026-01-05 09:18:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767604770000|2026-01-05 09:19:30|||||||||1
1767604820000|2026-01-05 09:20:20|||||||||1
1767604910000|2026-01-05 09:21:50|||||||||1
1767604940000|2026-01-05 09:22:20|||||||||1
1767604970000|2026-01-05 09:22:50|||||||||4
1767604990000|2026-01-05 09:23:10|||||||||1
1767605050000|2026-01-05 09:24:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767605060000|2026-01-05 09:24:20|||||||||1
1767605110000|2026-01-05 09:25:10|||||||||1
1767605150000|2026-01-05 09:25:50|||||||||1
1767605160000|2026-01-05 09:26:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|133
1767605280000|2026-01-05 09:28:00|||||||||1
1767605360000|2026-01-05 09:29:20|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|9
1767605440000|2026-01-05 09:30:40|||||||||1
1767605470000|2026-01-05 09:31:10|||||||||8
1767605510000|2026-01-05 09:31:50|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|12
1767605520000|2026-01-05 09:32:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767605770000|2026-01-05 09:36:10|||||||||1
1767605820000|2026-01-05 09:37:00|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|15
1767605830000|2026-01-05 09:37:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767605940000|2026-01-05 09:39:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|9
1767605970000|2026-01-05 09:39:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1767606000000|2026-01-05 09:40:00|||||||||1
1767606110000|2026-01-05 09:41:50|||||||||1
1767606210000|2026-01-05 09:43:30|16.8|16.72|16.84|16.76|16.84|16.76|16.8|16.72|18
1767606230000|2026-01-05 09:43:50|16.83|16.75|16.84|16.76|16.84|16.76|16.81|16.73|0
1767606240000|2026-01-05 09:44:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1767606260000|2026-01-05 09:44:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1767606330000|2026-01-05 09:45:30|||||||||18
1767606360000|2026-01-05 09:46:00|16.81|16.73|16.82|16.74|16.84|16.76|16.8|16.72|0
1767606370000|2026-01-05 09:46:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767606440000|2026-01-05 09:47:20|||||||||1
1767606670000|2026-01-05 09:51:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|34
1767606680000|2026-01-05 09:51:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1767606690000|2026-01-05 09:51:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767606710000|2026-01-05 09:51:50|16.82|16.74|16.82|16.74|16.84|16.76|16.82|16.74|0
1767606720000|2026-01-05 09:52:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|80
1767606770000|2026-01-05 09:52:50|||||||||1
1767606810000|2026-01-05 09:53:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767606820000|2026-01-05 09:53:40|||||||||70
1767606830000|2026-01-05 09:53:50|||||||||2
1767606940000|2026-01-05 09:55:40|||||||||1
1767606960000|2026-01-05 09:56:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|21
1767606990000|2026-01-05 09:56:30|16.86|16.78|16.87|16.79|16.89|16.81|16.86|16.78|0
1767607110000|2026-01-05 09:58:30|||||||||1
1767607370000|2026-01-05 10:02:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1767607440000|2026-01-05 10:04:00|||||||||1
1767607500000|2026-01-05 10:05:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767607550000|2026-01-05 10:05:50|||||||||1
1767607620000|2026-01-05 10:07:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767607670000|2026-01-05 10:07:50|||||||||1
1767607690000|2026-01-05 10:08:10|||||||||1
1767607730000|2026-01-05 10:08:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767607770000|2026-01-05 10:09:30|||||||||1
1767607780000|2026-01-05 10:09:40|||||||||1
1767607800000|2026-01-05 10:10:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767607820000|2026-01-05 10:10:20|||||||||4
1767607900000|2026-01-05 10:11:40|||||||||1
1767607910000|2026-01-05 10:11:50|||||||||1
1767607960000|2026-01-05 10:12:40|||||||||306
1767608010000|2026-01-05 10:13:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|11
1767608050000|2026-01-05 10:14:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|14
1767608100000|2026-01-05 10:15:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|85
1767608110000|2026-01-05 10:15:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767608160000|2026-01-05 10:16:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|3
1767608180000|2026-01-05 10:16:20|||||||||8
1767608200000|2026-01-05 10:16:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|12
1767608250000|2026-01-05 10:17:30|||||||||2
1767608320000|2026-01-05 10:18:40|||||||||1
1767608340000|2026-01-05 10:19:00|||||||||1
1767608380000|2026-01-05 10:19:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|5
1767608440000|2026-01-05 10:20:40|||||||||1
1767608470000|2026-01-05 10:21:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|21
1767608520000|2026-01-05 10:22:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|78
1767608610000|2026-01-05 10:23:30|||||||||1
1767608660000|2026-01-05 10:24:20|||||||||10
1767608770000|2026-01-05 10:26:10|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|1
1767608780000|2026-01-05 10:26:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|19
1767608940000|2026-01-05 10:29:00|||||||||1
1767609000000|2026-01-05 10:30:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|1
1767609010000|2026-01-05 10:30:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1767609020000|2026-01-05 10:30:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767609040000|2026-01-05 10:30:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|28
1767609170000|2026-01-05 10:32:50|||||||||1
1767609270000|2026-01-05 10:34:30|||||||||1
1767609450000|2026-01-05 10:37:30|||||||||1
1767609490000|2026-01-05 10:38:10|||||||||1
1767609560000|2026-01-05 10:39:20|||||||||1
1767609590000|2026-01-05 10:39:50|||||||||1
1767609660000|2026-01-05 10:41:00|||||||||2
1767609770000|2026-01-05 10:42:50|||||||||1
1767609780000|2026-01-05 10:43:00|||||||||1
1767609830000|2026-01-05 10:43:50|||||||||3
1767609900000|2026-01-05 10:45:00|17.01|16.93|16.96|16.88|17.01|16.93|16.96|16.88|22
1767609910000|2026-01-05 10:45:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|2
1767609940000|2026-01-05 10:45:40|||||||||1
1767609950000|2026-01-05 10:45:50|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|12
1767609990000|2026-01-05 10:46:30|||||||||2
1767610040000|2026-01-05 10:47:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|61
1767610070000|2026-01-05 10:47:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|34
1767610080000|2026-01-05 10:48:00|||||||||1
1767610100000|2026-01-05 10:48:20|||||||||2
1767610140000|2026-01-05 10:49:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|54
1767610180000|2026-01-05 10:49:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|87
1767610230000|2026-01-05 10:50:30|||||||||1
1767610430000|2026-01-05 10:53:50|||||||||2
1767610440000|2026-01-05 10:54:00|||||||||1
1767610460000|2026-01-05 10:54:20|||||||||100
1767610470000|2026-01-05 10:54:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767610490000|2026-01-05 10:54:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|31
1767610520000|2026-01-05 10:55:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767610770000|2026-01-05 10:59:30|||||||||9
1767610790000|2026-01-05 10:59:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767610830000|2026-01-05 11:00:30|||||||||17
1767610850000|2026-01-05 11:00:50|||||||||45
1767610910000|2026-01-05 11:01:50|||||||||2
1767610970000|2026-01-05 11:02:50|||||||||21
1767611100000|2026-01-05 11:05:00|||||||||1
1767611130000|2026-01-05 11:05:30|||||||||1
1767611270000|2026-01-05 11:07:50|||||||||1
1767611310000|2026-01-05 11:08:30|||||||||103
1767611320000|2026-01-05 11:08:40|16.94|16.86|16.94|16.86|16.94|16.86|16.92|16.84|0
1767611390000|2026-01-05 11:09:50|||||||||7
1767611430000|2026-01-05 11:10:30|||||||||1
1767611460000|2026-01-05 11:11:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767611520000|2026-01-05 11:12:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767611530000|2026-01-05 11:12:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767611600000|2026-01-05 11:13:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767611630000|2026-01-05 11:13:50|||||||||1
1767611680000|2026-01-05 11:14:40|||||||||1
1767611720000|2026-01-05 11:15:20|||||||||8
1767611820000|2026-01-05 11:17:00|||||||||1
1767611990000|2026-01-05 11:19:50|||||||||2
1767612100000|2026-01-05 11:21:40|||||||||1
1767612110000|2026-01-05 11:21:50|||||||||1
1767612430000|2026-01-05 11:27:10|||||||||1
1767612460000|2026-01-05 11:27:40|||||||||2
1767612500000|2026-01-05 11:28:20|||||||||8
1767612510000|2026-01-05 11:28:30|||||||||19
1767612520000|2026-01-05 11:28:40|||||||||24
1767612560000|2026-01-05 11:29:20|||||||||2
1767612600000|2026-01-05 11:30:00|||||||||1
1767612650000|2026-01-05 11:30:50|||||||||1
1767612850000|2026-01-05 11:34:10|||||||||8
1767612930000|2026-01-05 11:35:30|||||||||1
1767613010000|2026-01-05 11:36:50|||||||||1
1767613060000|2026-01-05 11:37:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767613080000|2026-01-05 11:38:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767613190000|2026-01-05 11:39:50|||||||||1
1767613200000|2026-01-05 11:40:00|||||||||1
1767613270000|2026-01-05 11:41:10|||||||||1
1767613310000|2026-01-05 11:41:50|||||||||1
1767613350000|2026-01-05 11:42:30|||||||||2
1767613420000|2026-01-05 11:43:40|||||||||9
1767613600000|2026-01-05 11:46:40|||||||||1
1767613640000|2026-01-05 11:47:20|||||||||2
1767613670000|2026-01-05 11:47:50|||||||||20
1767613880000|2026-01-05 11:51:20|||||||||1
1767613910000|2026-01-05 11:51:50|||||||||2
1767613930000|2026-01-05 11:52:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|4
1767613950000|2026-01-05 11:52:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|9
1767614270000|2026-01-05 11:57:50|||||||||1
1767614440000|2026-01-05 12:00:40|||||||||8
1767614570000|2026-01-05 12:02:50|||||||||1
1767614580000|2026-01-05 12:03:00|||||||||1
1767614600000|2026-01-05 12:03:20|||||||||1
1767614630000|2026-01-05 12:03:50|||||||||8
1767614920000|2026-01-05 12:08:40|||||||||1
1767614930000|2026-01-05 12:08:50|||||||||2
1767615160000|2026-01-05 12:12:40|||||||||1
1767615270000|2026-01-05 12:14:30|||||||||1
1767615340000|2026-01-05 12:15:40|||||||||8
1767615350000|2026-01-05 12:15:50|||||||||1
1767615370000|2026-01-05 12:16:10|||||||||1
1767615470000|2026-01-05 12:17:50|||||||||1
1767615600000|2026-01-05 12:20:00|||||||||1
1767615610000|2026-01-05 12:20:10|||||||||1
1767615640000|2026-01-05 12:20:40|||||||||8
1767615770000|2026-01-05 12:22:50|||||||||1
1767615930000|2026-01-05 12:25:30|||||||||1
1767616070000|2026-01-05 12:27:50|||||||||1
1767616110000|2026-01-05 12:28:30|||||||||5
1767616130000|2026-01-05 12:28:50|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|58
1767616140000|2026-01-05 12:29:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1767616150000|2026-01-05 12:29:10|||||||||2
1767616210000|2026-01-05 12:30:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1767616260000|2026-01-05 12:31:00|||||||||1
1767616410000|2026-01-05 12:33:30|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|14
1767616480000|2026-01-05 12:34:40|||||||||1
1767616500000|2026-01-05 12:35:00|||||||||8
1767616510000|2026-01-05 12:35:10|||||||||1
1767616560000|2026-01-05 12:36:00|||||||||1
1767616590000|2026-01-05 12:36:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767616620000|2026-01-05 12:37:00|||||||||1
1767616710000|2026-01-05 12:38:30|||||||||2
1767616730000|2026-01-05 12:38:50|||||||||4
1767616780000|2026-01-05 12:39:40|||||||||1
1767616790000|2026-01-05 12:39:50|||||||||4
1767616890000|2026-01-05 12:41:30|||||||||2
1767616950000|2026-01-05 12:42:30|||||||||1
1767616960000|2026-01-05 12:42:40|||||||||1
1767616980000|2026-01-05 12:43:00|||||||||2
1767617040000|2026-01-05 12:44:00|||||||||1
1767617090000|2026-01-05 12:44:50|||||||||1
1767617340000|2026-01-05 12:49:00|||||||||1
1767617390000|2026-01-05 12:49:50|||||||||2
1767617640000|2026-01-05 12:54:00|||||||||1
1767617670000|2026-01-05 12:54:30|||||||||1
1767617940000|2026-01-05 12:59:00|||||||||1
1767618000000|2026-01-05 13:00:00|||||||||1
1767618020000|2026-01-05 13:00:20|||||||||2
1767618040000|2026-01-05 13:00:40|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|8
1767618050000|2026-01-05 13:00:50|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|66
1767618090000|2026-01-05 13:01:30|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|100
1767618160000|2026-01-05 13:02:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1767618180000|2026-01-05 13:03:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|19
1767618260000|2026-01-05 13:04:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|37
1767618280000|2026-01-05 13:04:40|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|2
1767618310000|2026-01-05 13:05:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|7
1767618340000|2026-01-05 13:05:40|||||||||1
1767618370000|2026-01-05 13:06:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1767618420000|2026-01-05 13:07:00|||||||||2
1767618460000|2026-01-05 13:07:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|8
1767618490000|2026-01-05 13:08:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|21
1767618520000|2026-01-05 13:08:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|3
1767618530000|2026-01-05 13:08:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767618640000|2026-01-05 13:10:40|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1767618700000|2026-01-05 13:11:40|||||||||1
1767618760000|2026-01-05 13:12:40|||||||||1
1767618770000|2026-01-05 13:12:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767618840000|2026-01-05 13:14:00|||||||||1
1767618860000|2026-01-05 13:14:20|||||||||1
1767618880000|2026-01-05 13:14:40|||||||||8
1767618930000|2026-01-05 13:15:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767619040000|2026-01-05 13:17:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767619090000|2026-01-05 13:18:10|||||||||1
1767619110000|2026-01-05 13:18:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767619130000|2026-01-05 13:18:50|||||||||4
1767619140000|2026-01-05 13:19:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767619200000|2026-01-05 13:20:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1767619230000|2026-01-05 13:20:30|||||||||1
1767619260000|2026-01-05 13:21:00|||||||||1
1767619340000|2026-01-05 13:22:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|10
1767619380000|2026-01-05 13:23:00|||||||||1
1767619420000|2026-01-05 13:23:40|||||||||1
1767619550000|2026-01-05 13:25:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1767619620000|2026-01-05 13:27:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1767619670000|2026-01-05 13:27:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|8
1767619700000|2026-01-05 13:28:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767619720000|2026-01-05 13:28:40|||||||||1
1767619740000|2026-01-05 13:29:00|||||||||2
1767619760000|2026-01-05 13:29:20|||||||||1
1767619910000|2026-01-05 13:31:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767619920000|2026-01-05 13:32:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767620050000|2026-01-05 13:34:10|||||||||2
1767620090000|2026-01-05 13:34:50|||||||||1
1767620100000|2026-01-05 13:35:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767620190000|2026-01-05 13:36:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767620210000|2026-01-05 13:36:50|||||||||3
1767620230000|2026-01-05 13:37:10|||||||||8
1767620420000|2026-01-05 13:40:20|||||||||1
1767620520000|2026-01-05 13:42:00|||||||||2
1767620570000|2026-01-05 13:42:50|||||||||1
1767620590000|2026-01-05 13:43:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767620640000|2026-01-05 13:44:00|||||||||8
1767620700000|2026-01-05 13:45:00|16.86|16.78|16.88|16.8|16.89|16.81|16.86|16.78|0
1767620750000|2026-01-05 13:45:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|160
1767620900000|2026-01-05 13:48:20|||||||||8
1767620950000|2026-01-05 13:49:10|||||||||4
1767621050000|2026-01-05 13:50:50|||||||||8
1767621080000|2026-01-05 13:51:20|||||||||1
1767621170000|2026-01-05 13:52:50|||||||||12
1767621180000|2026-01-05 13:53:00|||||||||2
1767621230000|2026-01-05 13:53:50|||||||||3
1767621270000|2026-01-05 13:54:30|||||||||1
1767621370000|2026-01-05 13:56:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1767621390000|2026-01-05 13:56:30|||||||||1
1767621410000|2026-01-05 13:56:50|||||||||1
1767621420000|2026-01-05 13:57:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|5
1767621430000|2026-01-05 13:57:10|||||||||7
1767621440000|2026-01-05 13:57:20|||||||||1
1767621460000|2026-01-05 13:57:40|||||||||1
1767621480000|2026-01-05 13:58:00|||||||||37
1767621610000|2026-01-05 14:00:10|||||||||53
1767621680000|2026-01-05 14:01:20|||||||||27
1767621690000|2026-01-05 14:01:30|||||||||2
1767621810000|2026-01-05 14:03:30|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|74
1767621820000|2026-01-05 14:03:40|||||||||6
1767621830000|2026-01-05 14:03:50|||||||||93
1767621840000|2026-01-05 14:04:00|||||||||4
1767621850000|2026-01-05 14:04:10|||||||||4
1767621890000|2026-01-05 14:04:50|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1767621930000|2026-01-05 14:05:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1767621940000|2026-01-05 14:05:40|||||||||1
1767622070000|2026-01-05 14:07:50|||||||||1
1767622110000|2026-01-05 14:08:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|104
1767622130000|2026-01-05 14:08:50|||||||||2
1767622160000|2026-01-05 14:09:20|||||||||43
1767622180000|2026-01-05 14:09:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1767622200000|2026-01-05 14:10:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767622210000|2026-01-05 14:10:10|||||||||29
1767622410000|2026-01-05 14:13:30|||||||||1
1767622480000|2026-01-05 14:14:40|||||||||7
1767622490000|2026-01-05 14:14:50|||||||||2
1767622520000|2026-01-05 14:15:20|||||||||8
1767622530000|2026-01-05 14:15:30|||||||||1
1767622560000|2026-01-05 14:16:00|||||||||8
1767622740000|2026-01-05 14:19:00|||||||||1
1767622750000|2026-01-05 14:19:10|||||||||90
1767622760000|2026-01-05 14:19:20|||||||||3
1767622790000|2026-01-05 14:19:50|||||||||3
1767622820000|2026-01-05 14:20:20|||||||||1
1767623000000|2026-01-05 14:23:20|||||||||1
1767623030000|2026-01-05 14:23:50|||||||||2
1767623070000|2026-01-05 14:24:30|||||||||1
1767623090000|2026-01-05 14:24:50|||||||||9
1767623350000|2026-01-05 14:29:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1767623380000|2026-01-05 14:29:40|||||||||1
1767623400000|2026-01-05 14:30:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1767623410000|2026-01-05 14:30:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|108
1767623430000|2026-01-05 14:30:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1767623450000|2026-01-05 14:30:50|||||||||8
1767623460000|2026-01-05 14:31:00|||||||||2
1767623530000|2026-01-05 14:32:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|73
1767623620000|2026-01-05 14:33:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767623630000|2026-01-05 14:33:50|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|9
1767623650000|2026-01-05 14:34:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1767623690000|2026-01-05 14:34:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|144
1767623700000|2026-01-05 14:35:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|66
1767623730000|2026-01-05 14:35:30|||||||||1
1767623760000|2026-01-05 14:36:00|16.76|16.68|16.76|16.68|16.78|16.7|16.75|16.67|201
1767623770000|2026-01-05 14:36:10|16.77|16.69|16.78|16.7|16.78|16.7|16.76|16.68|0
1767623780000|2026-01-05 14:36:20|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|0
1767623800000|2026-01-05 14:36:40|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1767623820000|2026-01-05 14:37:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|1
1767623830000|2026-01-05 14:37:10|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|10
1767623840000|2026-01-05 14:37:20|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1767623850000|2026-01-05 14:37:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767623910000|2026-01-05 14:38:30|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1767623940000|2026-01-05 14:39:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1767623960000|2026-01-05 14:39:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767623970000|2026-01-05 14:39:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|18
1767623980000|2026-01-05 14:39:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|6
1767623990000|2026-01-05 14:39:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767624000000|2026-01-05 14:40:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1767624010000|2026-01-05 14:40:10|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1767624020000|2026-01-05 14:40:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1767624060000|2026-01-05 14:41:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1767624160000|2026-01-05 14:42:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|25
1767624190000|2026-01-05 14:43:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|22
1767624220000|2026-01-05 14:43:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|5
1767624230000|2026-01-05 14:43:50|||||||||1
1767624300000|2026-01-05 14:45:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|59
1767624390000|2026-01-05 14:46:30|||||||||1
1767624420000|2026-01-05 14:47:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|146
1767624450000|2026-01-05 14:47:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767624470000|2026-01-05 14:47:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|286
1767624520000|2026-01-05 14:48:40|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|94
1767624540000|2026-01-05 14:49:00|||||||||1
1767624550000|2026-01-05 14:49:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767624560000|2026-01-05 14:49:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767624660000|2026-01-05 14:51:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|16
1767624670000|2026-01-05 14:51:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767624680000|2026-01-05 14:51:20|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|12
1767624690000|2026-01-05 14:51:30|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1767624710000|2026-01-05 14:51:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|14
1767624720000|2026-01-05 14:52:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767624730000|2026-01-05 14:52:10|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767624740000|2026-01-05 14:52:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767624810000|2026-01-05 14:53:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|3
1767624820000|2026-01-05 14:53:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767624850000|2026-01-05 14:54:10|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767624870000|2026-01-05 14:54:30|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1767624890000|2026-01-05 14:54:50|||||||||1
1767624970000|2026-01-05 14:56:10|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|4
1767624990000|2026-01-05 14:56:30|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|4
1767625060000|2026-01-05 14:57:40|16.87|16.79|16.87|16.79|16.88|16.8|16.87|16.79|72
1767625080000|2026-01-05 14:58:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|13
1767625100000|2026-01-05 14:58:20|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1767625130000|2026-01-05 14:58:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767625200000|2026-01-05 15:00:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1767625210000|2026-01-05 15:00:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767625220000|2026-01-05 15:00:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767625260000|2026-01-05 15:01:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|7
1767625300000|2026-01-05 15:01:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|25
1767625310000|2026-01-05 15:01:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767625330000|2026-01-05 15:02:10|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|3
1767625340000|2026-01-05 15:02:20|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1767625350000|2026-01-05 15:02:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|25
1767625380000|2026-01-05 15:03:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|12
1767625400000|2026-01-05 15:03:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767625420000|2026-01-05 15:03:40|||||||||9
1767625430000|2026-01-05 15:03:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|4
1767625500000|2026-01-05 15:05:00|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|0
1767625510000|2026-01-05 15:05:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|25
1767625520000|2026-01-05 15:05:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767625570000|2026-01-05 15:06:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|42
1767625600000|2026-01-05 15:06:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|580
1767625610000|2026-01-05 15:06:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767625620000|2026-01-05 15:07:00|||||||||8
1767625650000|2026-01-05 15:07:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767625690000|2026-01-05 15:08:10|||||||||2
1767625720000|2026-01-05 15:08:40|||||||||1
1767625730000|2026-01-05 15:08:50|||||||||9
1767625750000|2026-01-05 15:09:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|42
1767625770000|2026-01-05 15:09:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767625790000|2026-01-05 15:09:50|||||||||4
1767625810000|2026-01-05 15:10:10|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|1
1767625830000|2026-01-05 15:10:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|26
1767625840000|2026-01-05 15:10:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767625880000|2026-01-05 15:11:20|||||||||1
1767625910000|2026-01-05 15:11:50|||||||||1
1767625920000|2026-01-05 15:12:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|1
1767625950000|2026-01-05 15:12:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767625970000|2026-01-05 15:12:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|2
1767625980000|2026-01-05 15:13:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767626030000|2026-01-05 15:13:50|||||||||1
1767626040000|2026-01-05 15:14:00|||||||||1
1767626050000|2026-01-05 15:14:10|||||||||1
1767626060000|2026-01-05 15:14:20|||||||||1
1767626080000|2026-01-05 15:14:40|||||||||1
1767626090000|2026-01-05 15:14:50|||||||||2
1767626150000|2026-01-05 15:15:50|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|10
1767626160000|2026-01-05 15:16:00|||||||||1
1767626170000|2026-01-05 15:16:10|||||||||1
1767626210000|2026-01-05 15:16:50|||||||||1
1767626230000|2026-01-05 15:17:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|5
1767626360000|2026-01-05 15:19:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|8
1767626390000|2026-01-05 15:19:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767626410000|2026-01-05 15:20:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|6
1767626420000|2026-01-05 15:20:20|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|8
1767626430000|2026-01-05 15:20:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767626440000|2026-01-05 15:20:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1767626450000|2026-01-05 15:20:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767626470000|2026-01-05 15:21:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767626480000|2026-01-05 15:21:20|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1767626540000|2026-01-05 15:22:20|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|6
1767626600000|2026-01-05 15:23:20|||||||||1
1767626640000|2026-01-05 15:24:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|7
1767626650000|2026-01-05 15:24:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1767626880000|2026-01-05 15:28:00|||||||||1
1767626950000|2026-01-05 15:29:10|||||||||3
1767627000000|2026-01-05 15:30:00|||||||||6
1767627070000|2026-01-05 15:31:10|||||||||8
1767627090000|2026-01-05 15:31:30|||||||||25
1767627100000|2026-01-05 15:31:40|||||||||3
1767627210000|2026-01-05 15:33:30|||||||||1
1767627280000|2026-01-05 15:34:40|||||||||7
1767627350000|2026-01-05 15:35:50|||||||||7
1767627410000|2026-01-05 15:36:50|||||||||150
1767627420000|2026-01-05 15:37:00|||||||||1
1767627470000|2026-01-05 15:37:50|||||||||2
1767627520000|2026-01-05 15:38:40|||||||||1
1767627540000|2026-01-05 15:39:00|||||||||1
1767627560000|2026-01-05 15:39:20|||||||||20
1767627570000|2026-01-05 15:39:30|||||||||8
1767627600000|2026-01-05 15:40:00|||||||||1
1767627620000|2026-01-05 15:40:20|||||||||132
1767627630000|2026-01-05 15:40:30|||||||||18
1767627710000|2026-01-05 15:41:50|||||||||1
1767627790000|2026-01-05 15:43:10|||||||||1
1767627810000|2026-01-05 15:43:30|||||||||1
1767627860000|2026-01-05 15:44:20|||||||||1
1767627870000|2026-01-05 15:44:30|||||||||1
1767627920000|2026-01-05 15:45:20|||||||||1
1767627930000|2026-01-05 15:45:30|||||||||1
1767627950000|2026-01-05 15:45:50|||||||||1
1767627960000|2026-01-05 15:46:00|||||||||24
1767627970000|2026-01-05 15:46:10|||||||||1
1767627990000|2026-01-05 15:46:30|||||||||3
1767628010000|2026-01-05 15:46:50|||||||||1
1767628050000|2026-01-05 15:47:30|||||||||15
1767628060000|2026-01-05 15:47:40|||||||||1
1767628080000|2026-01-05 15:48:00|||||||||103
1767628110000|2026-01-05 15:48:30|||||||||34
1767628220000|2026-01-05 15:50:20|||||||||21
1767628230000|2026-01-05 15:50:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|44
1767628270000|2026-01-05 15:51:10|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1767628280000|2026-01-05 15:51:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767628310000|2026-01-05 15:51:50|||||||||11
1767628400000|2026-01-05 15:53:20|||||||||7
1767628410000|2026-01-05 15:53:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|28
1767628500000|2026-01-05 15:55:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1767628520000|2026-01-05 15:55:20|||||||||2
1767628530000|2026-01-05 15:55:30|||||||||2
1767628540000|2026-01-05 15:55:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|60
1767628680000|2026-01-05 15:58:00|||||||||11
1767628700000|2026-01-05 15:58:20|||||||||3
1767628760000|2026-01-05 15:59:20|||||||||2
1767628800000|2026-01-05 16:00:00|||||||||10
1767628820000|2026-01-05 16:00:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|33
1767628840000|2026-01-05 16:00:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767628890000|2026-01-05 16:01:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767628910000|2026-01-05 16:01:50|||||||||1
1767628930000|2026-01-05 16:02:10|||||||||7
1767628940000|2026-01-05 16:02:20|||||||||4
1767628950000|2026-01-05 16:02:30|||||||||4
1767628960000|2026-01-05 16:02:40|||||||||3
1767628970000|2026-01-05 16:02:50|||||||||5
1767629030000|2026-01-05 16:03:50|||||||||1
1767629040000|2026-01-05 16:04:00|||||||||8
1767629050000|2026-01-05 16:04:10|||||||||1
1767629070000|2026-01-05 16:04:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|220
1767629080000|2026-01-05 16:04:40|||||||||3
1767629090000|2026-01-05 16:04:50|||||||||1
1767629100000|2026-01-05 16:05:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|5
1767629130000|2026-01-05 16:05:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767629220000|2026-01-05 16:07:00|||||||||4
1767629370000|2026-01-05 16:09:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|3
1767629390000|2026-01-05 16:09:50|||||||||9
1767629400000|2026-01-05 16:10:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|21
1767629410000|2026-01-05 16:10:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1767629490000|2026-01-05 16:11:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|76
1767629520000|2026-01-05 16:12:00|||||||||3
1767629550000|2026-01-05 16:12:30|||||||||4
1767629560000|2026-01-05 16:12:40|||||||||3
1767629580000|2026-01-05 16:13:00|||||||||3
1767629610000|2026-01-05 16:13:30|||||||||4
1767629620000|2026-01-05 16:13:40|||||||||2
1767629640000|2026-01-05 16:14:00|||||||||3
1767629650000|2026-01-05 16:14:10|||||||||22
1767629660000|2026-01-05 16:14:20|||||||||2
1767629670000|2026-01-05 16:14:30|||||||||6
1767629690000|2026-01-05 16:14:50|||||||||2
1767629700000|2026-01-05 16:15:00|||||||||2
1767629710000|2026-01-05 16:15:10|||||||||3
1767629740000|2026-01-05 16:15:40|||||||||4
1767629770000|2026-01-05 16:16:10|||||||||3
1767629800000|2026-01-05 16:16:40|||||||||6
1767629830000|2026-01-05 16:17:10|||||||||4
1767629860000|2026-01-05 16:17:40|||||||||3
1767629870000|2026-01-05 16:17:50|||||||||8
1767629880000|2026-01-05 16:18:00|||||||||3
1767629900000|2026-01-05 16:18:20|||||||||4
1767629920000|2026-01-05 16:18:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|4
1767629930000|2026-01-05 16:18:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|124
1767629950000|2026-01-05 16:19:10|||||||||7
1767629970000|2026-01-05 16:19:30|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|55
1767629990000|2026-01-05 16:19:50|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|43
1767630000000|2026-01-05 16:20:00|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|8
1767630010000|2026-01-05 16:20:10|||||||||4
1767630050000|2026-01-05 16:20:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767630070000|2026-01-05 16:21:10|||||||||1
1767630110000|2026-01-05 16:21:50|||||||||1
1767630120000|2026-01-05 16:22:00|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|1
1767630160000|2026-01-05 16:22:40|||||||||1
1767630220000|2026-01-05 16:23:40|||||||||1
1767630250000|2026-01-05 16:24:10|||||||||1
1767630260000|2026-01-05 16:24:20|||||||||1
1767630300000|2026-01-05 16:25:00|||||||||2
1767630330000|2026-01-05 16:25:30|||||||||1
1767630350000|2026-01-05 16:25:50|||||||||1
1767630370000|2026-01-05 16:26:10|||||||||4
1767630380000|2026-01-05 16:26:20|||||||||1
1767630400000|2026-01-05 16:26:40|||||||||1
1767630410000|2026-01-05 16:26:50|||||||||1
1767630420000|2026-01-05 16:27:00|||||||||3
1767630430000|2026-01-05 16:27:10|||||||||58
1767630450000|2026-01-05 16:27:30|||||||||2
1767630460000|2026-01-05 16:27:40|||||||||1
1767630500000|2026-01-05 16:28:20|||||||||1
1767630510000|2026-01-05 16:28:30|||||||||1
1767630530000|2026-01-05 16:28:50|||||||||8
1767630540000|2026-01-05 16:29:00|||||||||8
1767630550000|2026-01-05 16:29:10|||||||||1
1767630560000|2026-01-05 16:29:20|||||||||2
1767630570000|2026-01-05 16:29:30|||||||||8
1767630580000|2026-01-05 16:29:40|||||||||69
1767630590000|2026-01-05 16:29:50|||||||||28
1767630880000|2026-01-05 16:34:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|3
1767631080000|2026-01-05 16:38:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|41
1767631160000|2026-01-05 16:39:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1767631260000|2026-01-05 16:41:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|10
1767631330000|2026-01-05 16:42:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1767631340000|2026-01-05 16:42:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1767631350000|2026-01-05 16:42:30|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1767631360000|2026-01-05 16:42:40|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1767631370000|2026-01-05 16:42:50|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1767631390000|2026-01-05 16:43:10|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|1
1767631410000|2026-01-05 16:43:30|||||||||1
1767631530000|2026-01-05 16:45:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767631550000|2026-01-05 16:45:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|92
1767631560000|2026-01-05 16:46:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767631590000|2026-01-05 16:46:30|||||||||8
1767631650000|2026-01-05 16:47:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767631800000|2026-01-05 16:50:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767631820000|2026-01-05 16:50:20|||||||||1
1767631970000|2026-01-05 16:52:50|||||||||1
1767632120000|2026-01-05 16:55:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767632160000|2026-01-05 16:56:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|4
1767632390000|2026-01-05 16:59:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|10
1767632400000|2026-01-05 17:00:00|||||||||9
1767632430000|2026-01-05 17:00:30|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|0
1767632440000|2026-01-05 17:00:40|||||||||1
1767632580000|2026-01-05 17:03:00|||||||||1
1767632590000|2026-01-05 17:03:10|||||||||1
1767632610000|2026-01-05 17:03:30|||||||||1
1767632630000|2026-01-05 17:03:50|||||||||1
1767632800000|2026-01-05 17:06:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767632950000|2026-01-05 17:09:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|3
1767632960000|2026-01-05 17:09:20|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|20
1767632990000|2026-01-05 17:09:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767633000000|2026-01-05 17:10:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767633050000|2026-01-05 17:10:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767633080000|2026-01-05 17:11:20|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|3
1767633090000|2026-01-05 17:11:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767633100000|2026-01-05 17:11:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767633230000|2026-01-05 17:13:50|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1767633330000|2026-01-05 17:15:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767633350000|2026-01-05 17:15:50|||||||||1
1767633430000|2026-01-05 17:17:10|||||||||12
1767633650000|2026-01-05 17:20:50|||||||||1
1767633950000|2026-01-05 17:25:50|||||||||1
1767633960000|2026-01-05 17:26:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1767634100000|2026-01-05 17:28:20|||||||||1
1767634160000|2026-01-05 17:29:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767634810000|2026-01-05 17:40:10|||||||||1
1767635150000|2026-01-05 17:45:50|||||||||8
1767635240000|2026-01-05 17:47:20|||||||||8
1767635270000|2026-01-05 17:47:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|141
1767635480000|2026-01-05 17:51:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1767635630000|2026-01-05 17:53:50|||||||||1
1767635880000|2026-01-05 17:58:00|||||||||1
1767635940000|2026-01-05 17:59:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|8
1767635990000|2026-01-05 17:59:50|||||||||3
1767636180000|2026-01-05 18:03:00|||||||||1
1767636390000|2026-01-05 18:06:30|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|1
1767636410000|2026-01-05 18:06:50|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|88
1767636420000|2026-01-05 18:07:00|16.91|16.83|16.93|16.85|16.94|16.86|16.91|16.83|51
1767636430000|2026-01-05 18:07:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|4
1767636460000|2026-01-05 18:07:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767636470000|2026-01-05 18:07:50|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1767636480000|2026-01-05 18:08:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767636490000|2026-01-05 18:08:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767636500000|2026-01-05 18:08:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|3
1767636520000|2026-01-05 18:08:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767636540000|2026-01-05 18:09:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767636560000|2026-01-05 18:09:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|13
1767636700000|2026-01-05 18:11:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767636720000|2026-01-05 18:12:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767636910000|2026-01-05 18:15:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1767636980000|2026-01-05 18:16:20|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|1
1767636990000|2026-01-05 18:16:30|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|1
1767637030000|2026-01-05 18:17:10|||||||||31
1767637190000|2026-01-05 18:19:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767637200000|2026-01-05 18:20:00|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1767637210000|2026-01-05 18:20:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767637260000|2026-01-05 18:21:00|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|0
1767637410000|2026-01-05 18:23:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1767637420000|2026-01-05 18:23:40|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1767637520000|2026-01-05 18:25:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767637740000|2026-01-05 18:29:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1767637750000|2026-01-05 18:29:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767637770000|2026-01-05 18:29:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767637780000|2026-01-05 18:29:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767637830000|2026-01-05 18:30:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767637850000|2026-01-05 18:30:50|||||||||1
1767638180000|2026-01-05 18:36:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1767638190000|2026-01-05 18:36:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1767638370000|2026-01-05 18:39:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1767638520000|2026-01-05 18:42:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767638560000|2026-01-05 18:42:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1767638770000|2026-01-05 18:46:10|||||||||2
1767638920000|2026-01-05 18:48:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767639780000|2026-01-05 19:03:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767639800000|2026-01-05 19:03:20|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|0
1767639820000|2026-01-05 19:03:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767639860000|2026-01-05 19:04:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1767639870000|2026-01-05 19:04:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1767640000000|2026-01-05 19:06:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1767641490000|2026-01-05 19:31:30|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|1
1767641500000|2026-01-05 19:31:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1767641730000|2026-01-05 19:35:30|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|1
1767641740000|2026-01-05 19:35:40|||||||||36
1767642160000|2026-01-05 19:42:40|17|16.92|16.95|16.87|17|16.92|16.95|16.87|81
1767642400000|2026-01-05 19:46:40|||||||||1
1767642530000|2026-01-05 19:48:50|||||||||1
1767642590000|2026-01-05 19:49:50|||||||||4
1767642670000|2026-01-05 19:51:10|||||||||1
1767642710000|2026-01-05 19:51:50|||||||||1
1767642890000|2026-01-05 19:54:50|||||||||1
1767643580000|2026-01-05 20:06:20|17|16.92|17|16.92|17|16.92|17|16.92|24
1767643630000|2026-01-05 20:07:10|||||||||20
1767643910000|2026-01-05 20:11:50|||||||||2
1767643920000|2026-01-05 20:12:00|||||||||5
1767644030000|2026-01-05 20:13:50|||||||||8
1767644590000|2026-01-05 20:23:10|||||||||8
1767644690000|2026-01-05 20:24:50|||||||||1
1767644780000|2026-01-05 20:26:20|||||||||10
1767644990000|2026-01-05 20:29:50|||||||||1
1767645170000|2026-01-05 20:32:50|||||||||1
1767645220000|2026-01-05 20:33:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|48
1767645230000|2026-01-05 20:33:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767645270000|2026-01-05 20:34:30|||||||||40
1767645490000|2026-01-05 20:38:10|17|16.92|17|16.92|17|16.92|17|16.92|16
1767645500000|2026-01-05 20:38:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767645620000|2026-01-05 20:40:20|||||||||1
1767645850000|2026-01-05 20:44:10|||||||||17
1767645930000|2026-01-05 20:45:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1767645940000|2026-01-05 20:45:40|||||||||1
1767646090000|2026-01-05 20:48:10|||||||||1
1767646220000|2026-01-05 20:50:20|||||||||7
1767646260000|2026-01-05 20:51:00|||||||||8
1767646270000|2026-01-05 20:51:10|||||||||10
1767646290000|2026-01-05 20:51:30|||||||||2
1767646310000|2026-01-05 20:51:50|||||||||12
1767646370000|2026-01-05 20:52:50|||||||||21
1767646380000|2026-01-05 20:53:00|||||||||1
1767646470000|2026-01-05 20:54:30|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|0
1767646570000|2026-01-05 20:56:10|||||||||26
1767646610000|2026-01-05 20:56:50|||||||||1
1767646630000|2026-01-05 20:57:10|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|1
1767646650000|2026-01-05 20:57:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767646670000|2026-01-05 20:57:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767646680000|2026-01-05 20:58:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1767646690000|2026-01-05 20:58:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767646740000|2026-01-05 20:59:00|||||||||12
1767646750000|2026-01-05 20:59:10|||||||||56
1767646770000|2026-01-05 20:59:30|||||||||2
1767646780000|2026-01-05 20:59:40|||||||||11
1767646790000|2026-01-05 20:59:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|41
1767658500000|2026-01-06 00:15:00|17.15|16.85|17.15|16.85|17.15|16.85|17.15|16.85|0
1767658800000|2026-01-06 00:20:00|17.12|16.87|17.11|16.86|17.12|16.87|17.11|16.86|0
1767658810000|2026-01-06 00:20:10|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1767658870000|2026-01-06 00:21:10|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1767658990000|2026-01-06 00:23:10|17|16.92|17.01|16.93|17.01|16.93|16.98|16.9|0
1767659010000|2026-01-06 00:23:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1767659200000|2026-01-06 00:26:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767662140000|2026-01-06 01:15:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767662150000|2026-01-06 01:15:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767662740000|2026-01-06 01:25:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1767663900000|2026-01-06 01:45:00|16.97|16.89|16.92|16.84|16.97|16.89|16.92|16.84|5
1767663910000|2026-01-06 01:45:10|17.03|16.78|17.08|16.83|17.11|16.86|17.03|16.78|9
1767665500000|2026-01-06 02:11:40|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|1
1767665710000|2026-01-06 02:15:10|17.08|16.83|17.09|16.84|17.09|16.84|17.08|16.83|0
1767665720000|2026-01-06 02:15:20|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1767666090000|2026-01-06 02:21:30|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1767668910000|2026-01-06 03:08:30|17.11|16.86|17.1|16.85|17.11|16.86|17.1|16.85|4
1767668920000|2026-01-06 03:08:40|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1767674260000|2026-01-06 04:37:40|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1767680030000|2026-01-06 06:13:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1767680060000|2026-01-06 06:14:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767680380000|2026-01-06 06:19:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1767680420000|2026-01-06 06:20:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1767680490000|2026-01-06 06:21:30|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1767680720000|2026-01-06 06:25:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767680760000|2026-01-06 06:26:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1767680930000|2026-01-06 06:28:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767681010000|2026-01-06 06:30:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767681240000|2026-01-06 06:34:00|17.08|16.83|16.99|16.91|17.08|16.93|16.99|16.83|0
1767681320000|2026-01-06 06:35:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767681610000|2026-01-06 06:40:10|17|16.92|17|16.92|17|16.92|17|16.92|0
1767681630000|2026-01-06 06:40:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1767681750000|2026-01-06 06:42:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1767681770000|2026-01-06 06:42:50|17|16.92|17|16.92|17|16.92|17|16.92|0
1767681790000|2026-01-06 06:43:10|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1767682750000|2026-01-06 06:59:10|||||||||1
1767682800000|2026-01-06 07:00:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767682810000|2026-01-06 07:00:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767683010000|2026-01-06 07:03:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1767683020000|2026-01-06 07:03:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767683060000|2026-01-06 07:04:20|||||||||4
1767683400000|2026-01-06 07:10:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1767683960000|2026-01-06 07:19:20|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|0
1767683970000|2026-01-06 07:19:30|||||||||1
1767684000000|2026-01-06 07:20:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|30
1767684020000|2026-01-06 07:20:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1767684070000|2026-01-06 07:21:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767684470000|2026-01-06 07:27:50|||||||||1
1767685650000|2026-01-06 07:47:30|||||||||6
1767685800000|2026-01-06 07:50:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1767685840000|2026-01-06 07:50:40|||||||||1
1767685930000|2026-01-06 07:52:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767686190000|2026-01-06 07:56:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1767686200000|2026-01-06 07:56:40|||||||||1
1767686290000|2026-01-06 07:58:10|||||||||2
1767686390000|2026-01-06 07:59:50|17.02|16.94|17|16.92|17.02|16.94|17|16.92|1
1767686400000|2026-01-06 08:00:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|7
1767686410000|2026-01-06 08:00:10|||||||||1
1767686420000|2026-01-06 08:00:20|||||||||9
1767686460000|2026-01-06 08:01:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|36
1767686470000|2026-01-06 08:01:10|||||||||2
1767686480000|2026-01-06 08:01:20|||||||||2
1767686510000|2026-01-06 08:01:50|||||||||3
1767686520000|2026-01-06 08:02:00|||||||||5
1767686620000|2026-01-06 08:03:40|||||||||1
1767686630000|2026-01-06 08:03:50|||||||||1
1767686670000|2026-01-06 08:04:30|||||||||1
1767686700000|2026-01-06 08:05:00|||||||||2
1767686750000|2026-01-06 08:05:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767686760000|2026-01-06 08:06:00|||||||||1
1767686780000|2026-01-06 08:06:20|||||||||1
1767686810000|2026-01-06 08:06:50|||||||||3
1767686820000|2026-01-06 08:07:00|||||||||1
1767686840000|2026-01-06 08:07:20|||||||||1
1767686930000|2026-01-06 08:08:50|||||||||1
1767686950000|2026-01-06 08:09:10|||||||||3
1767687040000|2026-01-06 08:10:40|||||||||3
1767687080000|2026-01-06 08:11:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|5
1767687090000|2026-01-06 08:11:30|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|1
1767687100000|2026-01-06 08:11:40|17.05|16.97|17.05|16.97|17.06|16.98|17.04|16.96|92
1767687110000|2026-01-06 08:11:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1767687120000|2026-01-06 08:12:00|17.05|16.97|17.05|16.97|17.05|16.97|17.04|16.96|4
1767687140000|2026-01-06 08:12:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1767687210000|2026-01-06 08:13:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767687230000|2026-01-06 08:13:50|||||||||5
1767687240000|2026-01-06 08:14:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|7
1767687280000|2026-01-06 08:14:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1767687330000|2026-01-06 08:15:30|||||||||1
1767687360000|2026-01-06 08:16:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767687370000|2026-01-06 08:16:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1767687380000|2026-01-06 08:16:20|||||||||2
1767687390000|2026-01-06 08:16:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1767687400000|2026-01-06 08:16:40|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|0
1767687460000|2026-01-06 08:17:40|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|6
1767687480000|2026-01-06 08:18:00|||||||||1
1767687490000|2026-01-06 08:18:10|||||||||1
1767687520000|2026-01-06 08:18:40|||||||||2
1767687530000|2026-01-06 08:18:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1767687600000|2026-01-06 08:20:00|||||||||2
1767687660000|2026-01-06 08:21:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767687670000|2026-01-06 08:21:10|||||||||2
1767687730000|2026-01-06 08:22:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1767687750000|2026-01-06 08:22:30|17.11|17.03|17.13|17.05|17.14|17.06|17.11|17.03|22
1767687760000|2026-01-06 08:22:40|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|144
1767687770000|2026-01-06 08:22:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767687790000|2026-01-06 08:23:10|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1767687840000|2026-01-06 08:24:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|5
1767687850000|2026-01-06 08:24:10|||||||||3
1767687870000|2026-01-06 08:24:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|18
1767687880000|2026-01-06 08:24:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767687910000|2026-01-06 08:25:10|||||||||1
1767687950000|2026-01-06 08:25:50|||||||||4
1767688050000|2026-01-06 08:27:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767688100000|2026-01-06 08:28:20|||||||||3
1767688130000|2026-01-06 08:28:50|||||||||3
1767688200000|2026-01-06 08:30:00|||||||||1
1767688220000|2026-01-06 08:30:20|||||||||1
1767688240000|2026-01-06 08:30:40|||||||||5
1767688250000|2026-01-06 08:30:50|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|2
1767688270000|2026-01-06 08:31:10|||||||||1
1767688280000|2026-01-06 08:31:20|||||||||1
1767688290000|2026-01-06 08:31:30|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|72
1767688310000|2026-01-06 08:31:50|||||||||1
1767688320000|2026-01-06 08:32:00|||||||||1
1767688360000|2026-01-06 08:32:40|||||||||1
1767688380000|2026-01-06 08:33:00|||||||||1
1767688410000|2026-01-06 08:33:30|||||||||1
1767688430000|2026-01-06 08:33:50|||||||||1
1767688440000|2026-01-06 08:34:00|||||||||2
1767688450000|2026-01-06 08:34:10|||||||||1
1767688490000|2026-01-06 08:34:50|||||||||2
1767688500000|2026-01-06 08:35:00|||||||||5
1767688530000|2026-01-06 08:35:30|||||||||3
1767688540000|2026-01-06 08:35:40|||||||||1
1767688550000|2026-01-06 08:35:50|||||||||1
1767688560000|2026-01-06 08:36:00|||||||||1
1767688580000|2026-01-06 08:36:20|||||||||2
1767688610000|2026-01-06 08:36:50|||||||||2
1767688620000|2026-01-06 08:37:00|||||||||1
1767688660000|2026-01-06 08:37:40|||||||||1
1767688670000|2026-01-06 08:37:50|||||||||1
1767688680000|2026-01-06 08:38:00|||||||||1
1767688690000|2026-01-06 08:38:10|||||||||3
1767688700000|2026-01-06 08:38:20|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|43
1767688710000|2026-01-06 08:38:30|||||||||1
1767688750000|2026-01-06 08:39:10|||||||||12
1767688770000|2026-01-06 08:39:30|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|13
1767688780000|2026-01-06 08:39:40|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|0
1767688790000|2026-01-06 08:39:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|2
1767688800000|2026-01-06 08:40:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1767688810000|2026-01-06 08:40:10|||||||||50
1767688840000|2026-01-06 08:40:40|||||||||1
1767688860000|2026-01-06 08:41:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767688870000|2026-01-06 08:41:10|17.12|17.04|17.12|17.04|17.12|17.04|17.09|17.01|2
1767688880000|2026-01-06 08:41:20|||||||||1
1767688890000|2026-01-06 08:41:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767688900000|2026-01-06 08:41:40|||||||||4
1767688910000|2026-01-06 08:41:50|||||||||1
1767688920000|2026-01-06 08:42:00|||||||||1
1767688930000|2026-01-06 08:42:10|||||||||3
1767688940000|2026-01-06 08:42:20|||||||||1
1767688950000|2026-01-06 08:42:30|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|45
1767688960000|2026-01-06 08:42:40|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1767688970000|2026-01-06 08:42:50|||||||||1
1767688980000|2026-01-06 08:43:00|||||||||1
1767689010000|2026-01-06 08:43:30|||||||||1
1767689030000|2026-01-06 08:43:50|||||||||1
1767689050000|2026-01-06 08:44:10|||||||||1
1767689070000|2026-01-06 08:44:30|||||||||2
1767689090000|2026-01-06 08:44:50|||||||||1
1767689140000|2026-01-06 08:45:40|||||||||1
1767689150000|2026-01-06 08:45:50|||||||||1
1767689160000|2026-01-06 08:46:00|||||||||2
1767689180000|2026-01-06 08:46:20|||||||||1
1767689200000|2026-01-06 08:46:40|||||||||3
1767689210000|2026-01-06 08:46:50|||||||||3
1767689220000|2026-01-06 08:47:00|||||||||2
1767689230000|2026-01-06 08:47:10|||||||||1
1767689270000|2026-01-06 08:47:50|||||||||2
1767689310000|2026-01-06 08:48:30|||||||||2
1767689320000|2026-01-06 08:48:40|||||||||1
1767689330000|2026-01-06 08:48:50|||||||||1
1767689350000|2026-01-06 08:49:10|||||||||1
1767689370000|2026-01-06 08:49:30|||||||||3
1767689400000|2026-01-06 08:50:00|||||||||1
1767689410000|2026-01-06 08:50:10|||||||||1
1767689440000|2026-01-06 08:50:40|||||||||4
1767689460000|2026-01-06 08:51:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|85
1767689480000|2026-01-06 08:51:20|||||||||2
1767689520000|2026-01-06 08:52:00|||||||||1
1767689550000|2026-01-06 08:52:30|||||||||2
1767689560000|2026-01-06 08:52:40|||||||||1
1767689570000|2026-01-06 08:52:50|||||||||1
1767689610000|2026-01-06 08:53:30|||||||||1
1767689630000|2026-01-06 08:53:50|||||||||5
1767689650000|2026-01-06 08:54:10|||||||||1
1767689660000|2026-01-06 08:54:20|||||||||1
1767689670000|2026-01-06 08:54:30|||||||||2
1767689700000|2026-01-06 08:55:00|||||||||1
1767689730000|2026-01-06 08:55:30|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|68
1767689740000|2026-01-06 08:55:40|||||||||1
1767689760000|2026-01-06 08:56:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1767689780000|2026-01-06 08:56:20|||||||||12
1767689790000|2026-01-06 08:56:30|||||||||2
1767689820000|2026-01-06 08:57:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1767689830000|2026-01-06 08:57:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1767689850000|2026-01-06 08:57:30|||||||||1
1767689860000|2026-01-06 08:57:40|||||||||1
1767689870000|2026-01-06 08:57:50|||||||||2
1767689890000|2026-01-06 08:58:10|||||||||1
1767689910000|2026-01-06 08:58:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1767689920000|2026-01-06 08:58:40|||||||||1
1767689930000|2026-01-06 08:58:50|||||||||3
1767689950000|2026-01-06 08:59:10|||||||||1
1767689960000|2026-01-06 08:59:20|||||||||2
1767689990000|2026-01-06 08:59:50|||||||||1
1767690000000|2026-01-06 09:00:00|||||||||6
1767690020000|2026-01-06 09:00:20|||||||||1
1767690030000|2026-01-06 09:00:30|||||||||7
1767690040000|2026-01-06 09:00:40|||||||||3
1767690050000|2026-01-06 09:00:50|||||||||1
1767690070000|2026-01-06 09:01:10|||||||||3
1767690080000|2026-01-06 09:01:20|||||||||1
1767690130000|2026-01-06 09:02:10|||||||||1
1767690170000|2026-01-06 09:02:50|||||||||1
1767690200000|2026-01-06 09:03:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|215
1767690210000|2026-01-06 09:03:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767690230000|2026-01-06 09:03:50|||||||||2
1767690240000|2026-01-06 09:04:00|||||||||1
1767690250000|2026-01-06 09:04:10|||||||||2
1767690260000|2026-01-06 09:04:20|||||||||5
1767690280000|2026-01-06 09:04:40|||||||||1
1767690300000|2026-01-06 09:05:00|||||||||1
1767690340000|2026-01-06 09:05:40|||||||||3
1767690350000|2026-01-06 09:05:50|||||||||1
1767690360000|2026-01-06 09:06:00|17.08|17|17.09|17.01|17.09|17.01|17.08|17|16
1767690380000|2026-01-06 09:06:20|||||||||1
1767690390000|2026-01-06 09:06:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1767690400000|2026-01-06 09:06:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1767690430000|2026-01-06 09:07:10|||||||||1
1767690450000|2026-01-06 09:07:30|||||||||1
1767690460000|2026-01-06 09:07:40|||||||||1
1767690470000|2026-01-06 09:07:50|||||||||1
1767690510000|2026-01-06 09:08:30|||||||||1
1767690520000|2026-01-06 09:08:40|||||||||2
1767690530000|2026-01-06 09:08:50|||||||||1
1767690540000|2026-01-06 09:09:00|||||||||1
1767690560000|2026-01-06 09:09:20|||||||||1
1767690590000|2026-01-06 09:09:50|||||||||5
1767690600000|2026-01-06 09:10:00|||||||||1
1767690640000|2026-01-06 09:10:40|||||||||1
1767690650000|2026-01-06 09:10:50|||||||||20
1767690690000|2026-01-06 09:11:30|||||||||1
1767690710000|2026-01-06 09:11:50|||||||||1
1767690720000|2026-01-06 09:12:00|||||||||2
1767690730000|2026-01-06 09:12:10|||||||||1
1767690770000|2026-01-06 09:12:50|||||||||3
1767690780000|2026-01-06 09:13:00|||||||||1
1767690790000|2026-01-06 09:13:10|||||||||1
1767690810000|2026-01-06 09:13:30|||||||||1
1767690830000|2026-01-06 09:13:50|||||||||3
1767690860000|2026-01-06 09:14:20|||||||||2
1767690900000|2026-01-06 09:15:00|||||||||1
1767690910000|2026-01-06 09:15:10|||||||||1
1767690920000|2026-01-06 09:15:20|||||||||1
1767690940000|2026-01-06 09:15:40|||||||||1
1767690950000|2026-01-06 09:15:50|||||||||1
1767690960000|2026-01-06 09:16:00|||||||||1
1767690990000|2026-01-06 09:16:30|||||||||2
1767691010000|2026-01-06 09:16:50|||||||||1
1767691030000|2026-01-06 09:17:10|17.08|17|17.04|16.96|17.08|17|17.04|16.96|6
1767691050000|2026-01-06 09:17:30|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|19
1767691120000|2026-01-06 09:18:40|||||||||3
1767691130000|2026-01-06 09:18:50|||||||||1
1767691160000|2026-01-06 09:19:20|||||||||1
1767691190000|2026-01-06 09:19:50|||||||||1
1767691200000|2026-01-06 09:20:00|||||||||1
1767691220000|2026-01-06 09:20:20|||||||||1
1767691260000|2026-01-06 09:21:00|||||||||2
1767691290000|2026-01-06 09:21:30|||||||||1
1767691310000|2026-01-06 09:21:50|||||||||1
1767691330000|2026-01-06 09:22:10|||||||||1
1767691370000|2026-01-06 09:22:50|||||||||7
1767691410000|2026-01-06 09:23:30|||||||||3
1767691420000|2026-01-06 09:23:40|||||||||1
1767691430000|2026-01-06 09:23:50|||||||||11
1767691460000|2026-01-06 09:24:20|||||||||1
1767691500000|2026-01-06 09:25:00|||||||||2
1767691550000|2026-01-06 09:25:50|||||||||2
1767691570000|2026-01-06 09:26:10|||||||||3
1767691590000|2026-01-06 09:26:30|||||||||1
1767691610000|2026-01-06 09:26:50|||||||||1
1767691630000|2026-01-06 09:27:10|||||||||1
1767691670000|2026-01-06 09:27:50|||||||||2
1767691690000|2026-01-06 09:28:10|||||||||1
1767691720000|2026-01-06 09:28:40|||||||||88
1767691760000|2026-01-06 09:29:20|||||||||2
1767691790000|2026-01-06 09:29:50|||||||||1
1767691800000|2026-01-06 09:30:00|||||||||4
1767691850000|2026-01-06 09:30:50|||||||||2
1767691860000|2026-01-06 09:31:00|||||||||1
1767691870000|2026-01-06 09:31:10|||||||||1
1767691890000|2026-01-06 09:31:30|||||||||1
1767691900000|2026-01-06 09:31:40|||||||||1
1767691910000|2026-01-06 09:31:50|||||||||1
1767691930000|2026-01-06 09:32:10|||||||||1
1767691950000|2026-01-06 09:32:30|||||||||1
1767691970000|2026-01-06 09:32:50|||||||||3
1767692010000|2026-01-06 09:33:30|||||||||1
1767692020000|2026-01-06 09:33:40|||||||||1
1767692030000|2026-01-06 09:33:50|||||||||9
1767692060000|2026-01-06 09:34:20|||||||||1
1767692100000|2026-01-06 09:35:00|||||||||1
1767692110000|2026-01-06 09:35:10|||||||||3
1767692120000|2026-01-06 09:35:20|||||||||1
1767692150000|2026-01-06 09:35:50|||||||||2
1767692190000|2026-01-06 09:36:30|||||||||1
1767692200000|2026-01-06 09:36:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|4
1767692210000|2026-01-06 09:36:50|||||||||1
1767692220000|2026-01-06 09:37:00|||||||||1
1767692240000|2026-01-06 09:37:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767692270000|2026-01-06 09:37:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1767692280000|2026-01-06 09:38:00|||||||||1
1767692300000|2026-01-06 09:38:20|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|91
1767692310000|2026-01-06 09:38:30|||||||||1
1767692320000|2026-01-06 09:38:40|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|1
1767692330000|2026-01-06 09:38:50|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|1
1767692350000|2026-01-06 09:39:10|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1767692360000|2026-01-06 09:39:20|||||||||1
1767692400000|2026-01-06 09:40:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|189
1767692430000|2026-01-06 09:40:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|5
1767692450000|2026-01-06 09:40:50|||||||||1
1767692470000|2026-01-06 09:41:10|||||||||1
1767692510000|2026-01-06 09:41:50|||||||||1
1767692530000|2026-01-06 09:42:10|||||||||1
1767692580000|2026-01-06 09:43:00|||||||||1
1767692590000|2026-01-06 09:43:10|||||||||1
1767692600000|2026-01-06 09:43:20|||||||||1
1767692620000|2026-01-06 09:43:40|||||||||1
1767692630000|2026-01-06 09:43:50|||||||||8
1767692650000|2026-01-06 09:44:10|||||||||3
1767692660000|2026-01-06 09:44:20|||||||||1
1767692710000|2026-01-06 09:45:10|||||||||1
1767692750000|2026-01-06 09:45:50|||||||||2
1767692760000|2026-01-06 09:46:00|||||||||2
1767692770000|2026-01-06 09:46:10|||||||||1
1767692820000|2026-01-06 09:47:00|||||||||12
1767692830000|2026-01-06 09:47:10|||||||||2
1767692840000|2026-01-06 09:47:20|||||||||100
1767692870000|2026-01-06 09:47:50|||||||||1
1767692880000|2026-01-06 09:48:00|||||||||1
1767692900000|2026-01-06 09:48:20|||||||||1
1767692910000|2026-01-06 09:48:30|||||||||3
1767692920000|2026-01-06 09:48:40|||||||||1
1767692950000|2026-01-06 09:49:10|||||||||1
1767692960000|2026-01-06 09:49:20|||||||||1
1767692990000|2026-01-06 09:49:50|||||||||16
1767693000000|2026-01-06 09:50:00|||||||||1
1767693010000|2026-01-06 09:50:10|||||||||1
1767693040000|2026-01-06 09:50:40|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|4
1767693050000|2026-01-06 09:50:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1767693090000|2026-01-06 09:51:30|||||||||1
1767693110000|2026-01-06 09:51:50|||||||||1
1767693140000|2026-01-06 09:52:20|||||||||3
1767693180000|2026-01-06 09:53:00|||||||||1
1767693210000|2026-01-06 09:53:30|||||||||1
1767693220000|2026-01-06 09:53:40|||||||||1
1767693230000|2026-01-06 09:53:50|||||||||4
1767693250000|2026-01-06 09:54:10|17.17|17.09|17.14|17.06|17.17|17.09|17.14|17.06|10
1767693260000|2026-01-06 09:54:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767693270000|2026-01-06 09:54:30|17.17|17.09|17.16|17.08|17.17|17.09|17.14|17.06|0
1767693280000|2026-01-06 09:54:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767693290000|2026-01-06 09:54:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767693300000|2026-01-06 09:55:00|17.14|17.06|17.14|17.06|17.16|17.08|17.14|17.06|0
1767693310000|2026-01-06 09:55:10|||||||||1
1767693320000|2026-01-06 09:55:20|||||||||1
1767693350000|2026-01-06 09:55:50|||||||||2
1767693370000|2026-01-06 09:56:10|||||||||4
1767693390000|2026-01-06 09:56:30|||||||||3
1767693420000|2026-01-06 09:57:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|7
1767693440000|2026-01-06 09:57:20|||||||||1
1767693470000|2026-01-06 09:57:50|||||||||1
1767693480000|2026-01-06 09:58:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|3
1767693490000|2026-01-06 09:58:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1767693500000|2026-01-06 09:58:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767693520000|2026-01-06 09:58:40|||||||||1
1767693570000|2026-01-06 09:59:30|||||||||1
1767693590000|2026-01-06 09:59:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1767693600000|2026-01-06 10:00:00|||||||||1
1767693610000|2026-01-06 10:00:10|||||||||1
1767693630000|2026-01-06 10:00:30|||||||||3
1767693650000|2026-01-06 10:00:50|||||||||1
1767693680000|2026-01-06 10:01:20|||||||||1
1767693690000|2026-01-06 10:01:30|||||||||1
1767693710000|2026-01-06 10:01:50|||||||||1
1767693740000|2026-01-06 10:02:20|||||||||1
1767693780000|2026-01-06 10:03:00|||||||||3
1767693790000|2026-01-06 10:03:10|||||||||3
1767693810000|2026-01-06 10:03:30|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|82
1767693820000|2026-01-06 10:03:40|||||||||1
1767693830000|2026-01-06 10:03:50|||||||||1
1767693840000|2026-01-06 10:04:00|||||||||1
1767693870000|2026-01-06 10:04:30|||||||||1
1767693910000|2026-01-06 10:05:10|||||||||1
1767693930000|2026-01-06 10:05:30|||||||||3
1767693950000|2026-01-06 10:05:50|||||||||2
1767693960000|2026-01-06 10:06:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1767693970000|2026-01-06 10:06:10|||||||||1
1767694010000|2026-01-06 10:06:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767694040000|2026-01-06 10:07:20|||||||||1
1767694050000|2026-01-06 10:07:30|||||||||1
1767694070000|2026-01-06 10:07:50|||||||||2
1767694080000|2026-01-06 10:08:00|||||||||2
1767694120000|2026-01-06 10:08:40|||||||||1
1767694140000|2026-01-06 10:09:00|||||||||3
1767694170000|2026-01-06 10:09:30|||||||||1
1767694190000|2026-01-06 10:09:50|||||||||1
1767694200000|2026-01-06 10:10:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1767694210000|2026-01-06 10:10:10|||||||||1
1767694220000|2026-01-06 10:10:20|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1767694250000|2026-01-06 10:10:50|||||||||1
1767694260000|2026-01-06 10:11:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|1
1767694280000|2026-01-06 10:11:20|||||||||2
1767694300000|2026-01-06 10:11:40|||||||||1
1767694310000|2026-01-06 10:11:50|||||||||3
1767694340000|2026-01-06 10:12:20|||||||||1
1767694360000|2026-01-06 10:12:40|||||||||2
1767694380000|2026-01-06 10:13:00|||||||||1
1767694410000|2026-01-06 10:13:30|||||||||1
1767694430000|2026-01-06 10:13:50|||||||||4
1767694460000|2026-01-06 10:14:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767694470000|2026-01-06 10:14:30|||||||||1
1767694490000|2026-01-06 10:14:50|||||||||1
1767694510000|2026-01-06 10:15:10|||||||||1
1767694520000|2026-01-06 10:15:20|||||||||3
1767694540000|2026-01-06 10:15:40|||||||||3
1767694550000|2026-01-06 10:15:50|||||||||2
1767694600000|2026-01-06 10:16:40|||||||||1
1767694630000|2026-01-06 10:17:10|||||||||3
1767694640000|2026-01-06 10:17:20|||||||||2
1767694660000|2026-01-06 10:17:40|||||||||1
1767694670000|2026-01-06 10:17:50|||||||||1
1767694680000|2026-01-06 10:18:00|||||||||1
1767694730000|2026-01-06 10:18:50|||||||||1
1767694750000|2026-01-06 10:19:10|||||||||1
1767694760000|2026-01-06 10:19:20|||||||||3
1767694770000|2026-01-06 10:19:30|||||||||2
1767694790000|2026-01-06 10:19:50|||||||||2
1767694810000|2026-01-06 10:20:10|||||||||1
1767694820000|2026-01-06 10:20:20|||||||||1
1767694830000|2026-01-06 10:20:30|||||||||4
1767694840000|2026-01-06 10:20:40|||||||||2
1767694850000|2026-01-06 10:20:50|||||||||1
1767694860000|2026-01-06 10:21:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1767694880000|2026-01-06 10:21:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|11
1767694900000|2026-01-06 10:21:40|||||||||1
1767694920000|2026-01-06 10:22:00|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|0
1767694940000|2026-01-06 10:22:20|||||||||1
1767694950000|2026-01-06 10:22:30|||||||||1
1767694970000|2026-01-06 10:22:50|||||||||2
1767694980000|2026-01-06 10:23:00|||||||||1
1767695030000|2026-01-06 10:23:50|||||||||11
1767695070000|2026-01-06 10:24:30|||||||||1
1767695080000|2026-01-06 10:24:40|||||||||3
1767695100000|2026-01-06 10:25:00|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|184
1767695140000|2026-01-06 10:25:40|||||||||2
1767695160000|2026-01-06 10:26:00|||||||||1
1767695200000|2026-01-06 10:26:40|||||||||1
1767695210000|2026-01-06 10:26:50|||||||||1
1767695240000|2026-01-06 10:27:20|||||||||1
1767695290000|2026-01-06 10:28:10|||||||||1
1767695330000|2026-01-06 10:28:50|||||||||2
1767695370000|2026-01-06 10:29:30|||||||||1
1767695400000|2026-01-06 10:30:00|||||||||2
1767695410000|2026-01-06 10:30:10|||||||||1
1767695430000|2026-01-06 10:30:30|||||||||2
1767695450000|2026-01-06 10:30:50|||||||||1
1767695460000|2026-01-06 10:31:00|||||||||1
1767695500000|2026-01-06 10:31:40|||||||||2
1767695510000|2026-01-06 10:31:50|||||||||1
1767695520000|2026-01-06 10:32:00|||||||||2
1767695530000|2026-01-06 10:32:10|||||||||1
1767695570000|2026-01-06 10:32:50|||||||||3
1767695580000|2026-01-06 10:33:00|||||||||2
1767695630000|2026-01-06 10:33:50|||||||||2
1767695640000|2026-01-06 10:34:00|||||||||4
1767695660000|2026-01-06 10:34:20|||||||||1
1767695670000|2026-01-06 10:34:30|||||||||1
1767695690000|2026-01-06 10:34:50|||||||||1
1767695700000|2026-01-06 10:35:00|||||||||1
1767695710000|2026-01-06 10:35:10|||||||||1
1767695740000|2026-01-06 10:35:40|||||||||1
1767695750000|2026-01-06 10:35:50|||||||||1
1767695760000|2026-01-06 10:36:00|||||||||1
1767695800000|2026-01-06 10:36:40|||||||||2
1767695840000|2026-01-06 10:37:20|||||||||2
1767695870000|2026-01-06 10:37:50|||||||||2
1767695880000|2026-01-06 10:38:00|||||||||1
1767695890000|2026-01-06 10:38:10|||||||||1
1767695930000|2026-01-06 10:38:50|||||||||2
1767695940000|2026-01-06 10:39:00|||||||||1
1767695970000|2026-01-06 10:39:30|||||||||4
1767695980000|2026-01-06 10:39:40|||||||||3
1767696000000|2026-01-06 10:40:00|||||||||1
1767696060000|2026-01-06 10:41:00|||||||||1
1767696100000|2026-01-06 10:41:40|||||||||1
1767696110000|2026-01-06 10:41:50|||||||||2
1767696130000|2026-01-06 10:42:10|||||||||1
1767696140000|2026-01-06 10:42:20|||||||||1
1767696180000|2026-01-06 10:43:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|42
1767696190000|2026-01-06 10:43:10|||||||||3
1767696230000|2026-01-06 10:43:50|||||||||3
1767696260000|2026-01-06 10:44:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767696270000|2026-01-06 10:44:30|||||||||1
1767696320000|2026-01-06 10:45:20|||||||||1
1767696350000|2026-01-06 10:45:50|||||||||2
1767696360000|2026-01-06 10:46:00|||||||||4
1767696400000|2026-01-06 10:46:40|||||||||1
1767696420000|2026-01-06 10:47:00|||||||||1
1767696430000|2026-01-06 10:47:10|||||||||1
1767696450000|2026-01-06 10:47:30|||||||||1
1767696460000|2026-01-06 10:47:40|||||||||1
1767696470000|2026-01-06 10:47:50|||||||||1
1767696490000|2026-01-06 10:48:10|||||||||1
1767696530000|2026-01-06 10:48:50|||||||||1
1767696570000|2026-01-06 10:49:30|||||||||1
1767696590000|2026-01-06 10:49:50|||||||||3
1767696600000|2026-01-06 10:50:00|||||||||1
1767696610000|2026-01-06 10:50:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1767696620000|2026-01-06 10:50:20|||||||||1
1767696650000|2026-01-06 10:50:50|||||||||1
1767696660000|2026-01-06 10:51:00|||||||||1
1767696700000|2026-01-06 10:51:40|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|1
1767696710000|2026-01-06 10:51:50|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1767696720000|2026-01-06 10:52:00|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|1
1767696750000|2026-01-06 10:52:30|||||||||1
1767696760000|2026-01-06 10:52:40|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|1
1767696790000|2026-01-06 10:53:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|173
1767696830000|2026-01-06 10:53:50|||||||||2
1767696840000|2026-01-06 10:54:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|20
1767696870000|2026-01-06 10:54:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|9
1767696880000|2026-01-06 10:54:40|||||||||1
1767696900000|2026-01-06 10:55:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1767696920000|2026-01-06 10:55:20|||||||||1
1767696960000|2026-01-06 10:56:00|||||||||2
1767697000000|2026-01-06 10:56:40|||||||||1
1767697050000|2026-01-06 10:57:30|||||||||1
1767697070000|2026-01-06 10:57:50|||||||||1
1767697090000|2026-01-06 10:58:10|||||||||3
1767697130000|2026-01-06 10:58:50|||||||||1
1767697180000|2026-01-06 10:59:40|||||||||1
1767697190000|2026-01-06 10:59:50|||||||||1
1767697200000|2026-01-06 11:00:00|||||||||4
1767697220000|2026-01-06 11:00:20|||||||||1
1767697250000|2026-01-06 11:00:50|||||||||8
1767697260000|2026-01-06 11:01:00|||||||||1
1767697310000|2026-01-06 11:01:50|||||||||3
1767697320000|2026-01-06 11:02:00|||||||||1
1767697350000|2026-01-06 11:02:30|||||||||1
1767697380000|2026-01-06 11:03:00|||||||||1
1767697390000|2026-01-06 11:03:10|||||||||1
1767697400000|2026-01-06 11:03:20|||||||||3
1767697430000|2026-01-06 11:03:50|||||||||2
1767697450000|2026-01-06 11:04:10|||||||||1
1767697480000|2026-01-06 11:04:40|||||||||1
1767697520000|2026-01-06 11:05:20|||||||||1
1767697550000|2026-01-06 11:05:50|||||||||2
1767697560000|2026-01-06 11:06:00|||||||||1
1767697580000|2026-01-06 11:06:20|||||||||3
1767697600000|2026-01-06 11:06:40|||||||||3
1767697610000|2026-01-06 11:06:50|||||||||1
1767697650000|2026-01-06 11:07:30|||||||||1
1767697670000|2026-01-06 11:07:50|||||||||1
1767697690000|2026-01-06 11:08:10|||||||||2
1767697730000|2026-01-06 11:08:50|||||||||1
1767697740000|2026-01-06 11:09:00|||||||||1
1767697780000|2026-01-06 11:09:40|||||||||2
1767697790000|2026-01-06 11:09:50|||||||||2
1767697800000|2026-01-06 11:10:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|43
1767697820000|2026-01-06 11:10:20|||||||||1
1767697860000|2026-01-06 11:11:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|1
1767697900000|2026-01-06 11:11:40|||||||||1
1767697910000|2026-01-06 11:11:50|||||||||1
1767697940000|2026-01-06 11:12:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1767697970000|2026-01-06 11:12:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1767697980000|2026-01-06 11:13:00|||||||||1
1767697990000|2026-01-06 11:13:10|||||||||1
1767698000000|2026-01-06 11:13:20|||||||||1
1767698010000|2026-01-06 11:13:30|||||||||1
1767698020000|2026-01-06 11:13:40|||||||||1
1767698030000|2026-01-06 11:13:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1767698040000|2026-01-06 11:14:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767698050000|2026-01-06 11:14:10|||||||||1
1767698060000|2026-01-06 11:14:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1767698070000|2026-01-06 11:14:30|||||||||1
1767698090000|2026-01-06 11:14:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1767698110000|2026-01-06 11:15:10|||||||||1
1767698140000|2026-01-06 11:15:40|||||||||1
1767698150000|2026-01-06 11:15:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1767698170000|2026-01-06 11:16:10|||||||||3
1767698190000|2026-01-06 11:16:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|2
1767698200000|2026-01-06 11:16:40|||||||||1
1767698210000|2026-01-06 11:16:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|5
1767698220000|2026-01-06 11:17:00|||||||||4
1767698230000|2026-01-06 11:17:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1767698240000|2026-01-06 11:17:20|||||||||1
1767698280000|2026-01-06 11:18:00|||||||||1
1767698310000|2026-01-06 11:18:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|10
1767698320000|2026-01-06 11:18:40|||||||||1
1767698330000|2026-01-06 11:18:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1767698360000|2026-01-06 11:19:20|||||||||1
1767698390000|2026-01-06 11:19:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1767698410000|2026-01-06 11:20:10|||||||||1
1767698420000|2026-01-06 11:20:20|||||||||1
1767698450000|2026-01-06 11:20:50|||||||||1
1767698480000|2026-01-06 11:21:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|9
1767698490000|2026-01-06 11:21:30|||||||||1
1767698510000|2026-01-06 11:21:50|||||||||1
1767698530000|2026-01-06 11:22:10|||||||||1
1767698540000|2026-01-06 11:22:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767698570000|2026-01-06 11:22:50|||||||||1
1767698620000|2026-01-06 11:23:40|||||||||1
1767698630000|2026-01-06 11:23:50|||||||||1
1767698640000|2026-01-06 11:24:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|4
1767698660000|2026-01-06 11:24:20|||||||||1
1767698700000|2026-01-06 11:25:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|2
1767698740000|2026-01-06 11:25:40|||||||||1
1767698750000|2026-01-06 11:25:50|||||||||1
1767698760000|2026-01-06 11:26:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1767698780000|2026-01-06 11:26:20|||||||||5
1767698830000|2026-01-06 11:27:10|||||||||1
1767698870000|2026-01-06 11:27:50|||||||||2
1767698890000|2026-01-06 11:28:10|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|8
1767698910000|2026-01-06 11:28:30|||||||||1
1767698950000|2026-01-06 11:29:10|||||||||1
1767698990000|2026-01-06 11:29:50|||||||||2
1767699000000|2026-01-06 11:30:00|||||||||1
1767699040000|2026-01-06 11:30:40|||||||||4
1767699070000|2026-01-06 11:31:10|||||||||1
1767699080000|2026-01-06 11:31:20|||||||||1
1767699110000|2026-01-06 11:31:50|||||||||1
1767699120000|2026-01-06 11:32:00|||||||||1
1767699140000|2026-01-06 11:32:20|||||||||1
1767699160000|2026-01-06 11:32:40|||||||||1
1767699200000|2026-01-06 11:33:20|||||||||1
1767699230000|2026-01-06 11:33:50|||||||||6
1767699250000|2026-01-06 11:34:10|||||||||1
1767699270000|2026-01-06 11:34:30|||||||||1
1767699290000|2026-01-06 11:34:50|||||||||1
1767699320000|2026-01-06 11:35:20|||||||||2
1767699330000|2026-01-06 11:35:30|||||||||1
1767699350000|2026-01-06 11:35:50|||||||||1
1767699360000|2026-01-06 11:36:00|||||||||1
1767699370000|2026-01-06 11:36:10|||||||||1
1767699390000|2026-01-06 11:36:30|||||||||3
1767699410000|2026-01-06 11:36:50|||||||||1
1767699450000|2026-01-06 11:37:30|||||||||3
1767699460000|2026-01-06 11:37:40|||||||||1
1767699470000|2026-01-06 11:37:50|||||||||1
1767699500000|2026-01-06 11:38:20|||||||||1
1767699510000|2026-01-06 11:38:30|||||||||2
1767699530000|2026-01-06 11:38:50|||||||||8
1767699540000|2026-01-06 11:39:00|||||||||1
1767699580000|2026-01-06 11:39:40|||||||||1
1767699590000|2026-01-06 11:39:50|||||||||1
1767699620000|2026-01-06 11:40:20|||||||||1
1767699660000|2026-01-06 11:41:00|||||||||1
1767699670000|2026-01-06 11:41:10|||||||||1
1767699710000|2026-01-06 11:41:50|||||||||2
1767699750000|2026-01-06 11:42:30|||||||||3
1767699790000|2026-01-06 11:43:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1767699830000|2026-01-06 11:43:50|||||||||3
1767699870000|2026-01-06 11:44:30|||||||||1
1767699880000|2026-01-06 11:44:40|||||||||2
1767699920000|2026-01-06 11:45:20|||||||||1
1767699950000|2026-01-06 11:45:50|||||||||4
1767699960000|2026-01-06 11:46:00|||||||||1
1767700000000|2026-01-06 11:46:40|||||||||1
1767700010000|2026-01-06 11:46:50|||||||||1
1767700040000|2026-01-06 11:47:20|||||||||1
1767700050000|2026-01-06 11:47:30|||||||||2
1767700070000|2026-01-06 11:47:50|||||||||1
1767700080000|2026-01-06 11:48:00|||||||||4
1767700090000|2026-01-06 11:48:10|||||||||1
1767700120000|2026-01-06 11:48:40|||||||||1
1767700130000|2026-01-06 11:48:50|||||||||2
1767700170000|2026-01-06 11:49:30|||||||||1
1767700190000|2026-01-06 11:49:50|||||||||1
1767700210000|2026-01-06 11:50:10|||||||||1
1767700230000|2026-01-06 11:50:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1767700240000|2026-01-06 11:50:40|||||||||1
1767700250000|2026-01-06 11:50:50|||||||||2
1767700300000|2026-01-06 11:51:40|||||||||1
1767700310000|2026-01-06 11:51:50|||||||||2
1767700340000|2026-01-06 11:52:20|||||||||1
1767700380000|2026-01-06 11:53:00|||||||||1
1767700390000|2026-01-06 11:53:10|||||||||2
1767700420000|2026-01-06 11:53:40|||||||||1
1767700430000|2026-01-06 11:53:50|||||||||1
1767700460000|2026-01-06 11:54:20|||||||||1
1767700490000|2026-01-06 11:54:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767700500000|2026-01-06 11:55:00|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|0
1767700510000|2026-01-06 11:55:10|||||||||1
1767700530000|2026-01-06 11:55:30|||||||||2
1767700540000|2026-01-06 11:55:40|||||||||1
1767700550000|2026-01-06 11:55:50|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|5
1767700560000|2026-01-06 11:56:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1767700590000|2026-01-06 11:56:30|||||||||1
1767700600000|2026-01-06 11:56:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1767700610000|2026-01-06 11:56:50|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|0
1767700620000|2026-01-06 11:57:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767700630000|2026-01-06 11:57:10|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|1
1767700650000|2026-01-06 11:57:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767700670000|2026-01-06 11:57:50|||||||||2
1767700720000|2026-01-06 11:58:40|||||||||1
1767700730000|2026-01-06 11:58:50|||||||||1
1767700740000|2026-01-06 11:59:00|||||||||1
1767700750000|2026-01-06 11:59:10|||||||||2
1767700760000|2026-01-06 11:59:20|||||||||9
1767700790000|2026-01-06 11:59:50|||||||||1
1767700800000|2026-01-06 12:00:00|||||||||2
1767700830000|2026-01-06 12:00:30|||||||||1
1767700840000|2026-01-06 12:00:40|||||||||1
1767700870000|2026-01-06 12:01:10|||||||||3
1767700880000|2026-01-06 12:01:20|||||||||1
1767700910000|2026-01-06 12:01:50|||||||||1
1767700930000|2026-01-06 12:02:10|||||||||1
1767700970000|2026-01-06 12:02:50|||||||||5
1767701010000|2026-01-06 12:03:30|||||||||1
1767701030000|2026-01-06 12:03:50|||||||||1
1767701050000|2026-01-06 12:04:10|||||||||1
1767701060000|2026-01-06 12:04:20|||||||||3
1767701070000|2026-01-06 12:04:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767701080000|2026-01-06 12:04:40|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1767701090000|2026-01-06 12:04:50|||||||||1
1767701110000|2026-01-06 12:05:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767701130000|2026-01-06 12:05:30|||||||||1
1767701140000|2026-01-06 12:05:40|||||||||4
1767701150000|2026-01-06 12:05:50|||||||||1
1767701180000|2026-01-06 12:06:20|||||||||1
1767701190000|2026-01-06 12:06:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767701200000|2026-01-06 12:06:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|2
1767701210000|2026-01-06 12:06:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1767701220000|2026-01-06 12:07:00|||||||||1
1767701260000|2026-01-06 12:07:40|||||||||1
1767701270000|2026-01-06 12:07:50|||||||||1
1767701280000|2026-01-06 12:08:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767701300000|2026-01-06 12:08:20|||||||||1
1767701330000|2026-01-06 12:08:50|||||||||1
1767701340000|2026-01-06 12:09:00|||||||||1
1767701350000|2026-01-06 12:09:10|||||||||3
1767701390000|2026-01-06 12:09:50|||||||||2
1767701420000|2026-01-06 12:10:20|||||||||1
1767701430000|2026-01-06 12:10:30|||||||||1
1767701470000|2026-01-06 12:11:10|||||||||1
1767701510000|2026-01-06 12:11:50|||||||||2
1767701540000|2026-01-06 12:12:20|||||||||1
1767701560000|2026-01-06 12:12:40|||||||||1
1767701600000|2026-01-06 12:13:20|||||||||4
1767701630000|2026-01-06 12:13:50|||||||||2
1767701640000|2026-01-06 12:14:00|||||||||1
1767701680000|2026-01-06 12:14:40|||||||||1
1767701690000|2026-01-06 12:14:50|||||||||1
1767701700000|2026-01-06 12:15:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767701710000|2026-01-06 12:15:10|||||||||1
1767701720000|2026-01-06 12:15:20|||||||||2
1767701750000|2026-01-06 12:15:50|||||||||4
1767701770000|2026-01-06 12:16:10|||||||||1
1767701800000|2026-01-06 12:16:40|||||||||2
1767701810000|2026-01-06 12:16:50|||||||||1
1767701850000|2026-01-06 12:17:30|||||||||1
1767701860000|2026-01-06 12:17:40|||||||||1
1767701870000|2026-01-06 12:17:50|||||||||1
1767701890000|2026-01-06 12:18:10|||||||||9
1767701930000|2026-01-06 12:18:50|||||||||1
1767701960000|2026-01-06 12:19:20|||||||||3
1767701970000|2026-01-06 12:19:30|||||||||1
1767701980000|2026-01-06 12:19:40|||||||||1
1767701990000|2026-01-06 12:19:50|||||||||1
1767702010000|2026-01-06 12:20:10|||||||||1
1767702020000|2026-01-06 12:20:20|||||||||1
1767702060000|2026-01-06 12:21:00|||||||||2
1767702100000|2026-01-06 12:21:40|||||||||1
1767702110000|2026-01-06 12:21:50|||||||||2
1767702140000|2026-01-06 12:22:20|||||||||1
1767702190000|2026-01-06 12:23:10|||||||||2
1767702230000|2026-01-06 12:23:50|||||||||2
1767702260000|2026-01-06 12:24:20|||||||||3
1767702270000|2026-01-06 12:24:30|||||||||1
1767702300000|2026-01-06 12:25:00|||||||||1
1767702310000|2026-01-06 12:25:10|||||||||1
1767702350000|2026-01-06 12:25:50|||||||||2
1767702360000|2026-01-06 12:26:00|||||||||2
1767702400000|2026-01-06 12:26:40|||||||||1
1767702420000|2026-01-06 12:27:00|||||||||1
1767702440000|2026-01-06 12:27:20|||||||||1
1767702450000|2026-01-06 12:27:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767702460000|2026-01-06 12:27:40|||||||||3
1767702470000|2026-01-06 12:27:50|||||||||1
1767702480000|2026-01-06 12:28:00|||||||||1
1767702520000|2026-01-06 12:28:40|||||||||1
1767702550000|2026-01-06 12:29:10|||||||||6
1767702560000|2026-01-06 12:29:20|||||||||1
1767702570000|2026-01-06 12:29:30|||||||||1
1767702590000|2026-01-06 12:29:50|||||||||1
1767702600000|2026-01-06 12:30:00|||||||||2
1767702610000|2026-01-06 12:30:10|||||||||1
1767702640000|2026-01-06 12:30:40|||||||||6
1767702650000|2026-01-06 12:30:50|||||||||1
1767702690000|2026-01-06 12:31:30|||||||||1
1767702700000|2026-01-06 12:31:40|||||||||2
1767702710000|2026-01-06 12:31:50|||||||||1
1767702730000|2026-01-06 12:32:10|||||||||1
1767702770000|2026-01-06 12:32:50|||||||||1
1767702790000|2026-01-06 12:33:10|||||||||1
1767702820000|2026-01-06 12:33:40|||||||||2
1767702830000|2026-01-06 12:33:50|||||||||1
1767702860000|2026-01-06 12:34:20|||||||||1
1767702890000|2026-01-06 12:34:50|||||||||1
1767702900000|2026-01-06 12:35:00|||||||||2
1767702940000|2026-01-06 12:35:40|||||||||1
1767702950000|2026-01-06 12:35:50|||||||||1
1767702970000|2026-01-06 12:36:10|||||||||2
1767702980000|2026-01-06 12:36:20|||||||||4
1767702990000|2026-01-06 12:36:30|||||||||1
1767703030000|2026-01-06 12:37:10|||||||||1
1767703070000|2026-01-06 12:37:50|||||||||2
1767703080000|2026-01-06 12:38:00|||||||||1
1767703090000|2026-01-06 12:38:10|||||||||2
1767703110000|2026-01-06 12:38:30|||||||||1
1767703140000|2026-01-06 12:39:00|||||||||2
1767703150000|2026-01-06 12:39:10|||||||||2
1767703180000|2026-01-06 12:39:40|||||||||1
1767703190000|2026-01-06 12:39:50|||||||||5
1767703210000|2026-01-06 12:40:10|||||||||1
1767703240000|2026-01-06 12:40:40|||||||||1
1767703260000|2026-01-06 12:41:00|||||||||4
1767703270000|2026-01-06 12:41:10|||||||||1
1767703280000|2026-01-06 12:41:20|||||||||1
1767703310000|2026-01-06 12:41:50|||||||||1
1767703320000|2026-01-06 12:42:00|||||||||2
1767703360000|2026-01-06 12:42:40|||||||||1
1767703370000|2026-01-06 12:42:50|||||||||3
1767703400000|2026-01-06 12:43:20|||||||||1
1767703430000|2026-01-06 12:43:50|||||||||2
1767703450000|2026-01-06 12:44:10|||||||||1
1767703480000|2026-01-06 12:44:40|||||||||1
1767703490000|2026-01-06 12:44:50|||||||||2
1767703510000|2026-01-06 12:45:10|||||||||3
1767703520000|2026-01-06 12:45:20|||||||||1
1767703530000|2026-01-06 12:45:30|||||||||1
1767703550000|2026-01-06 12:45:50|||||||||1
1767703570000|2026-01-06 12:46:10|||||||||1
1767703590000|2026-01-06 12:46:30|||||||||2
1767703610000|2026-01-06 12:46:50|||||||||1
1767703660000|2026-01-06 12:47:40|||||||||1
1767703670000|2026-01-06 12:47:50|||||||||1
1767703690000|2026-01-06 12:48:10|||||||||3
1767703700000|2026-01-06 12:48:20|||||||||1
1767703740000|2026-01-06 12:49:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|285
1767703750000|2026-01-06 12:49:10|||||||||4
1767703780000|2026-01-06 12:49:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767703810000|2026-01-06 12:50:10|||||||||1
1767703820000|2026-01-06 12:50:20|||||||||1
1767703870000|2026-01-06 12:51:10|||||||||1
1767703880000|2026-01-06 12:51:20|||||||||2
1767703910000|2026-01-06 12:51:50|||||||||2
1767703940000|2026-01-06 12:52:20|||||||||1
1767703950000|2026-01-06 12:52:30|||||||||11
1767703990000|2026-01-06 12:53:10|||||||||1
1767704010000|2026-01-06 12:53:30|||||||||6
1767704030000|2026-01-06 12:53:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|10
1767704070000|2026-01-06 12:54:30|||||||||1
1767704080000|2026-01-06 12:54:40|||||||||1
1767704090000|2026-01-06 12:54:50|||||||||1
1767704120000|2026-01-06 12:55:20|||||||||1
1767704160000|2026-01-06 12:56:00|||||||||1
1767704170000|2026-01-06 12:56:10|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|15
1767704180000|2026-01-06 12:56:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767704200000|2026-01-06 12:56:40|||||||||1
1767704230000|2026-01-06 12:57:10|||||||||2
1767704240000|2026-01-06 12:57:20|||||||||2
1767704250000|2026-01-06 12:57:30|||||||||1
1767704260000|2026-01-06 12:57:40|||||||||1
1767704270000|2026-01-06 12:57:50|||||||||1
1767704280000|2026-01-06 12:58:00|||||||||7
1767704290000|2026-01-06 12:58:10|||||||||2
1767704330000|2026-01-06 12:58:50|||||||||1
1767704360000|2026-01-06 12:59:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1767704370000|2026-01-06 12:59:30|||||||||1
1767704380000|2026-01-06 12:59:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767704390000|2026-01-06 12:59:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1767704400000|2026-01-06 13:00:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|8
1767704410000|2026-01-06 13:00:10|||||||||1
1767704450000|2026-01-06 13:00:50|||||||||1
1767704500000|2026-01-06 13:01:40|||||||||1
1767704510000|2026-01-06 13:01:50|||||||||1
1767704540000|2026-01-06 13:02:20|||||||||1
1767704580000|2026-01-06 13:03:00|||||||||1
1767704610000|2026-01-06 13:03:30|||||||||2
1767704620000|2026-01-06 13:03:40|||||||||1
1767704630000|2026-01-06 13:03:50|||||||||4
1767704660000|2026-01-06 13:04:20|||||||||2
1767704710000|2026-01-06 13:05:10|||||||||1
1767704740000|2026-01-06 13:05:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1767704750000|2026-01-06 13:05:50|||||||||2
1767704770000|2026-01-06 13:06:10|||||||||1
1767704790000|2026-01-06 13:06:30|||||||||1
1767704810000|2026-01-06 13:06:50|||||||||1
1767704830000|2026-01-06 13:07:10|||||||||1
1767704850000|2026-01-06 13:07:30|||||||||3
1767704870000|2026-01-06 13:07:50|||||||||1
1767704920000|2026-01-06 13:08:40|||||||||1
1767704930000|2026-01-06 13:08:50|||||||||2
1767704950000|2026-01-06 13:09:10|||||||||1
1767704960000|2026-01-06 13:09:20|||||||||1
1767704970000|2026-01-06 13:09:30|||||||||1
1767705000000|2026-01-06 13:10:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1767705010000|2026-01-06 13:10:10|||||||||3
1767705040000|2026-01-06 13:10:40|||||||||1
1767705080000|2026-01-06 13:11:20|||||||||1
1767705110000|2026-01-06 13:11:50|||||||||1
1767705130000|2026-01-06 13:12:10|||||||||1
1767705170000|2026-01-06 13:12:50|||||||||1
1767705190000|2026-01-06 13:13:10|||||||||3
1767705210000|2026-01-06 13:13:30|||||||||1
1767705220000|2026-01-06 13:13:40|||||||||14
1767705230000|2026-01-06 13:13:50|||||||||3
1767705240000|2026-01-06 13:14:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1767705250000|2026-01-06 13:14:10|||||||||1
1767705260000|2026-01-06 13:14:20|||||||||1
1767705280000|2026-01-06 13:14:40|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|5
1767705290000|2026-01-06 13:14:50|||||||||1
1767705340000|2026-01-06 13:15:40|||||||||2
1767705350000|2026-01-06 13:15:50|||||||||1
1767705360000|2026-01-06 13:16:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1767705380000|2026-01-06 13:16:20|||||||||1
1767705390000|2026-01-06 13:16:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767705410000|2026-01-06 13:16:50|||||||||1
1767705420000|2026-01-06 13:17:00|||||||||1
1767705460000|2026-01-06 13:17:40|||||||||1
1767705500000|2026-01-06 13:18:20|||||||||1
1767705530000|2026-01-06 13:18:50|||||||||2
1767705540000|2026-01-06 13:19:00|||||||||1
1767705550000|2026-01-06 13:19:10|||||||||1
1767705590000|2026-01-06 13:19:50|||||||||2
1767705630000|2026-01-06 13:20:30|||||||||1
1767705650000|2026-01-06 13:20:50|||||||||3
1767705670000|2026-01-06 13:21:10|||||||||1
1767705700000|2026-01-06 13:21:40|||||||||1
1767705710000|2026-01-06 13:21:50|||||||||1
1767705760000|2026-01-06 13:22:40|||||||||1
1767705770000|2026-01-06 13:22:50|||||||||3
1767705800000|2026-01-06 13:23:20|||||||||1
1767705830000|2026-01-06 13:23:50|||||||||1
1767705840000|2026-01-06 13:24:00|||||||||1
1767705880000|2026-01-06 13:24:40|||||||||1
1767705890000|2026-01-06 13:24:50|||||||||1
1767705920000|2026-01-06 13:25:20|||||||||1
1767705930000|2026-01-06 13:25:30|||||||||3
1767705970000|2026-01-06 13:26:10|||||||||1
1767705990000|2026-01-06 13:26:30|||||||||1
1767706010000|2026-01-06 13:26:50|||||||||2
1767706050000|2026-01-06 13:27:30|||||||||1
1767706070000|2026-01-06 13:27:50|||||||||1
1767706080000|2026-01-06 13:28:00|||||||||3
1767706090000|2026-01-06 13:28:10|||||||||1
1767706110000|2026-01-06 13:28:30|||||||||1
1767706130000|2026-01-06 13:28:50|||||||||4
1767706180000|2026-01-06 13:29:40|||||||||4
1767706200000|2026-01-06 13:30:00|||||||||3
1767706220000|2026-01-06 13:30:20|||||||||1
1767706250000|2026-01-06 13:30:50|||||||||1
1767706260000|2026-01-06 13:31:00|||||||||2
1767706270000|2026-01-06 13:31:10|||||||||1
1767706280000|2026-01-06 13:31:20|||||||||1
1767706290000|2026-01-06 13:31:30|||||||||2
1767706300000|2026-01-06 13:31:40|||||||||2
1767706340000|2026-01-06 13:32:20|||||||||1
1767706360000|2026-01-06 13:32:40|||||||||2
1767706370000|2026-01-06 13:32:50|||||||||1
1767706390000|2026-01-06 13:33:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|59
1767706410000|2026-01-06 13:33:30|||||||||4
1767706430000|2026-01-06 13:33:50|||||||||2
1767706440000|2026-01-06 13:34:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|16
1767706460000|2026-01-06 13:34:20|||||||||3
1767706470000|2026-01-06 13:34:30|||||||||3
1767706510000|2026-01-06 13:35:10|||||||||1
1767706520000|2026-01-06 13:35:20|||||||||7
1767706550000|2026-01-06 13:35:50|||||||||2
1767706570000|2026-01-06 13:36:10|||||||||3
1767706580000|2026-01-06 13:36:20|||||||||1
1767706600000|2026-01-06 13:36:40|||||||||1
1767706610000|2026-01-06 13:36:50|||||||||1
1767706620000|2026-01-06 13:37:00|||||||||4
1767706640000|2026-01-06 13:37:20|||||||||3
1767706670000|2026-01-06 13:37:50|||||||||1
1767706680000|2026-01-06 13:38:00|||||||||4
1767706700000|2026-01-06 13:38:20|||||||||2
1767706710000|2026-01-06 13:38:30|||||||||1
1767706720000|2026-01-06 13:38:40|||||||||1
1767706730000|2026-01-06 13:38:50|||||||||6
1767706750000|2026-01-06 13:39:10|||||||||3
1767706760000|2026-01-06 13:39:20|||||||||1
1767706780000|2026-01-06 13:39:40|||||||||1
1767706790000|2026-01-06 13:39:50|||||||||4
1767706810000|2026-01-06 13:40:10|||||||||1
1767706840000|2026-01-06 13:40:40|||||||||4
1767706850000|2026-01-06 13:40:50|||||||||1
1767706860000|2026-01-06 13:41:00|||||||||1
1767706880000|2026-01-06 13:41:20|||||||||2
1767706890000|2026-01-06 13:41:30|||||||||4
1767706900000|2026-01-06 13:41:40|||||||||1
1767706930000|2026-01-06 13:42:10|||||||||1
1767706950000|2026-01-06 13:42:30|||||||||4
1767706960000|2026-01-06 13:42:40|||||||||1
1767706970000|2026-01-06 13:42:50|||||||||1
1767707000000|2026-01-06 13:43:20|||||||||4
1767707020000|2026-01-06 13:43:40|||||||||2
1767707030000|2026-01-06 13:43:50|||||||||2
1767707040000|2026-01-06 13:44:00|||||||||1
1767707050000|2026-01-06 13:44:10|||||||||2
1767707060000|2026-01-06 13:44:20|||||||||1
1767707080000|2026-01-06 13:44:40|||||||||3
1767707100000|2026-01-06 13:45:00|||||||||1
1767707110000|2026-01-06 13:45:10|||||||||1
1767707130000|2026-01-06 13:45:30|||||||||2
1767707140000|2026-01-06 13:45:40|||||||||2
1767707160000|2026-01-06 13:46:00|||||||||5
1767707180000|2026-01-06 13:46:20|||||||||1
1767707220000|2026-01-06 13:47:00|||||||||4
1767707230000|2026-01-06 13:47:10|||||||||1
1767707260000|2026-01-06 13:47:40|||||||||1
1767707270000|2026-01-06 13:47:50|||||||||2
1767707300000|2026-01-06 13:48:20|||||||||4
1767707310000|2026-01-06 13:48:30|||||||||1
1767707320000|2026-01-06 13:48:40|||||||||1
1767707350000|2026-01-06 13:49:10|||||||||1
1767707380000|2026-01-06 13:49:40|||||||||1
1767707390000|2026-01-06 13:49:50|||||||||1
1767707420000|2026-01-06 13:50:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1767707430000|2026-01-06 13:50:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|8
1767707440000|2026-01-06 13:50:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1767707450000|2026-01-06 13:50:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767707480000|2026-01-06 13:51:20|||||||||3
1767707500000|2026-01-06 13:51:40|||||||||1
1767707520000|2026-01-06 13:52:00|||||||||2
1767707530000|2026-01-06 13:52:10|||||||||1
1767707540000|2026-01-06 13:52:20|||||||||4
1767707560000|2026-01-06 13:52:40|||||||||1
1767707590000|2026-01-06 13:53:10|||||||||5
1767707600000|2026-01-06 13:53:20|||||||||1
1767707610000|2026-01-06 13:53:30|||||||||2
1767707620000|2026-01-06 13:53:40|||||||||2
1767707650000|2026-01-06 13:54:10|||||||||9
1767707690000|2026-01-06 13:54:50|||||||||1
1767707700000|2026-01-06 13:55:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1767707710000|2026-01-06 13:55:10|||||||||5
1767707720000|2026-01-06 13:55:20|||||||||2
1767707730000|2026-01-06 13:55:30|||||||||3
1767707740000|2026-01-06 13:55:40|||||||||4
1767707750000|2026-01-06 13:55:50|||||||||4
1767707760000|2026-01-06 13:56:00|||||||||2
1767707770000|2026-01-06 13:56:10|||||||||3
1767707780000|2026-01-06 13:56:20|||||||||2
1767707790000|2026-01-06 13:56:30|||||||||4
1767707800000|2026-01-06 13:56:40|||||||||6
1767707810000|2026-01-06 13:56:50|||||||||4
1767707830000|2026-01-06 13:57:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|18
1767707850000|2026-01-06 13:57:30|||||||||3
1767707860000|2026-01-06 13:57:40|||||||||1
1767707890000|2026-01-06 13:58:10|||||||||1
1767707900000|2026-01-06 13:58:20|||||||||3
1767707910000|2026-01-06 13:58:30|||||||||1
1767707940000|2026-01-06 13:59:00|||||||||1
1767707980000|2026-01-06 13:59:40|||||||||4
1767708000000|2026-01-06 14:00:00|||||||||1
1767708010000|2026-01-06 14:00:10|||||||||3
1767708020000|2026-01-06 14:00:20|||||||||1
1767708030000|2026-01-06 14:00:30|||||||||1
1767708050000|2026-01-06 14:00:50|||||||||1
1767708070000|2026-01-06 14:01:10|||||||||2
1767708090000|2026-01-06 14:01:30|17.14|17.06|17.14|17.06|17.14|17.06|17.13|17.05|63
1767708100000|2026-01-06 14:01:40|||||||||1
1767708110000|2026-01-06 14:01:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1767708120000|2026-01-06 14:02:00|||||||||3
1767708130000|2026-01-06 14:02:10|||||||||9
1767708150000|2026-01-06 14:02:30|||||||||1
1767708180000|2026-01-06 14:03:00|||||||||1
1767708190000|2026-01-06 14:03:10|||||||||5
1767708200000|2026-01-06 14:03:20|||||||||2
1767708220000|2026-01-06 14:03:40|||||||||9
1767708230000|2026-01-06 14:03:50|||||||||1
1767708250000|2026-01-06 14:04:10|||||||||3
1767708260000|2026-01-06 14:04:20|||||||||1
1767708270000|2026-01-06 14:04:30|||||||||2
1767708280000|2026-01-06 14:04:40|||||||||1
1767708290000|2026-01-06 14:04:50|||||||||1
1767708310000|2026-01-06 14:05:10|||||||||2
1767708320000|2026-01-06 14:05:20|||||||||2
1767708340000|2026-01-06 14:05:40|||||||||1
1767708360000|2026-01-06 14:06:00|||||||||3
1767708400000|2026-01-06 14:06:40|||||||||1
1767708410000|2026-01-06 14:06:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|19
1767708420000|2026-01-06 14:07:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1767708440000|2026-01-06 14:07:20|||||||||1
1767708450000|2026-01-06 14:07:30|||||||||5
1767708490000|2026-01-06 14:08:10|||||||||1
1767708500000|2026-01-06 14:08:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|6
1767708510000|2026-01-06 14:08:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|4
1767708530000|2026-01-06 14:08:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|5
1767708540000|2026-01-06 14:09:00|||||||||2
1767708550000|2026-01-06 14:09:10|||||||||2
1767708570000|2026-01-06 14:09:30|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|66
1767708580000|2026-01-06 14:09:40|||||||||1
1767708610000|2026-01-06 14:10:10|||||||||1
1767708620000|2026-01-06 14:10:20|||||||||1
1767708630000|2026-01-06 14:10:30|||||||||2
1767708640000|2026-01-06 14:10:40|||||||||1
1767708650000|2026-01-06 14:10:50|||||||||1
1767708660000|2026-01-06 14:11:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|497
1767708670000|2026-01-06 14:11:10|||||||||5
1767708700000|2026-01-06 14:11:40|||||||||8
1767708720000|2026-01-06 14:12:00|||||||||2
1767708740000|2026-01-06 14:12:20|||||||||6
1767708750000|2026-01-06 14:12:30|||||||||4
1767708760000|2026-01-06 14:12:40|||||||||3
1767708770000|2026-01-06 14:12:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1767708780000|2026-01-06 14:13:00|||||||||7
1767708810000|2026-01-06 14:13:30|||||||||5
1767708820000|2026-01-06 14:13:40|||||||||1
1767708840000|2026-01-06 14:14:00|||||||||1
1767708850000|2026-01-06 14:14:10|||||||||6
1767708860000|2026-01-06 14:14:20|||||||||3
1767708890000|2026-01-06 14:14:50|||||||||6
1767708900000|2026-01-06 14:15:00|||||||||2
1767708910000|2026-01-06 14:15:10|||||||||1
1767708930000|2026-01-06 14:15:30|||||||||6
1767708940000|2026-01-06 14:15:40|||||||||1
1767708950000|2026-01-06 14:15:50|||||||||1
1767708960000|2026-01-06 14:16:00|||||||||5
1767708970000|2026-01-06 14:16:10|||||||||3
1767708980000|2026-01-06 14:16:20|||||||||1
1767708990000|2026-01-06 14:16:30|||||||||5
1767709000000|2026-01-06 14:16:40|||||||||6
1767709010000|2026-01-06 14:16:50|||||||||1
1767709020000|2026-01-06 14:17:00|||||||||1
1767709030000|2026-01-06 14:17:10|||||||||1
1767709040000|2026-01-06 14:17:20|||||||||5
1767709070000|2026-01-06 14:17:50|||||||||2
1767709080000|2026-01-06 14:18:00|||||||||6
1767709110000|2026-01-06 14:18:30|||||||||2
1767709120000|2026-01-06 14:18:40|||||||||6
1767709160000|2026-01-06 14:19:20|||||||||2
1767709170000|2026-01-06 14:19:30|||||||||6
1767709200000|2026-01-06 14:20:00|||||||||2
1767709220000|2026-01-06 14:20:20|||||||||5
1767709240000|2026-01-06 14:20:40|||||||||3
1767709270000|2026-01-06 14:21:10|||||||||6
1767709280000|2026-01-06 14:21:20|||||||||1
1767709300000|2026-01-06 14:21:40|||||||||1
1767709310000|2026-01-06 14:21:50|||||||||8
1767709330000|2026-01-06 14:22:10|||||||||1
1767709340000|2026-01-06 14:22:20|||||||||1
1767709350000|2026-01-06 14:22:30|||||||||1
1767709360000|2026-01-06 14:22:40|||||||||5
1767709370000|2026-01-06 14:22:50|17.1|17.02|17.12|17.04|17.14|17.06|17.1|17.02|618
1767709380000|2026-01-06 14:23:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|32
1767709410000|2026-01-06 14:23:30|||||||||1
1767709440000|2026-01-06 14:24:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|6
1767709450000|2026-01-06 14:24:10|||||||||1
1767709460000|2026-01-06 14:24:20|||||||||1
1767709480000|2026-01-06 14:24:40|||||||||1
1767709490000|2026-01-06 14:24:50|||||||||1
1767709500000|2026-01-06 14:25:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|6
1767709540000|2026-01-06 14:25:40|||||||||1
1767709550000|2026-01-06 14:25:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|7
1767709580000|2026-01-06 14:26:20|||||||||1
1767709600000|2026-01-06 14:26:40|||||||||7
1767709620000|2026-01-06 14:27:00|||||||||4
1767709630000|2026-01-06 14:27:10|||||||||5
1767709640000|2026-01-06 14:27:20|||||||||6
1767709650000|2026-01-06 14:27:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|5
1767709660000|2026-01-06 14:27:40|||||||||1
1767709670000|2026-01-06 14:27:50|||||||||6
1767709680000|2026-01-06 14:28:00|||||||||5
1767709700000|2026-01-06 14:28:20|||||||||7
1767709710000|2026-01-06 14:28:30|||||||||12
1767709740000|2026-01-06 14:29:00|||||||||12
1767709750000|2026-01-06 14:29:10|||||||||6
1767709770000|2026-01-06 14:29:30|||||||||6
1767709780000|2026-01-06 14:29:40|||||||||3
1767709790000|2026-01-06 14:29:50|||||||||6
1767709800000|2026-01-06 14:30:00|||||||||1
1767709810000|2026-01-06 14:30:10|||||||||1
1767709820000|2026-01-06 14:30:20|||||||||1
1767709830000|2026-01-06 14:30:30|||||||||4
1767709860000|2026-01-06 14:31:00|||||||||3
1767709870000|2026-01-06 14:31:10|||||||||1
1767709900000|2026-01-06 14:31:40|||||||||4
1767709910000|2026-01-06 14:31:50|||||||||1
1767709930000|2026-01-06 14:32:10|||||||||2
1767709950000|2026-01-06 14:32:30|||||||||1
1767709960000|2026-01-06 14:32:40|||||||||2
1767709970000|2026-01-06 14:32:50|||||||||2
1767710000000|2026-01-06 14:33:20|||||||||2
1767710020000|2026-01-06 14:33:40|||||||||3
1767710040000|2026-01-06 14:34:00|||||||||3
1767710070000|2026-01-06 14:34:30|||||||||4
1767710080000|2026-01-06 14:34:40|||||||||3
1767710090000|2026-01-06 14:34:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|321
1767710100000|2026-01-06 14:35:00|||||||||66
1767710110000|2026-01-06 14:35:10|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|39
1767710120000|2026-01-06 14:35:20|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|17
1767710130000|2026-01-06 14:35:30|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|17
1767710140000|2026-01-06 14:35:40|||||||||5
1767710160000|2026-01-06 14:36:00|||||||||9
1767710170000|2026-01-06 14:36:10|||||||||5
1767710180000|2026-01-06 14:36:20|||||||||5
1767710200000|2026-01-06 14:36:40|||||||||9
1767710210000|2026-01-06 14:36:50|||||||||5
1767710220000|2026-01-06 14:37:00|||||||||2
1767710230000|2026-01-06 14:37:10|||||||||13
1767710240000|2026-01-06 14:37:20|||||||||2
1767710250000|2026-01-06 14:37:30|||||||||4
1767710260000|2026-01-06 14:37:40|||||||||8
1767710270000|2026-01-06 14:37:50|||||||||4
1767710280000|2026-01-06 14:38:00|||||||||2
1767710290000|2026-01-06 14:38:10|||||||||12
1767710310000|2026-01-06 14:38:30|||||||||9
1767710320000|2026-01-06 14:38:40|||||||||5
1767710330000|2026-01-06 14:38:50|||||||||12
1767710340000|2026-01-06 14:39:00|||||||||3
1767710350000|2026-01-06 14:39:10|||||||||2
1767710360000|2026-01-06 14:39:20|||||||||9
1767710370000|2026-01-06 14:39:30|||||||||3
1767710380000|2026-01-06 14:39:40|||||||||2
1767710390000|2026-01-06 14:39:50|||||||||10
1767710400000|2026-01-06 14:40:00|||||||||3
1767710420000|2026-01-06 14:40:20|||||||||9
1767710430000|2026-01-06 14:40:30|||||||||104
1767710440000|2026-01-06 14:40:40|||||||||39
1767710450000|2026-01-06 14:40:50|||||||||17
1767710460000|2026-01-06 14:41:00|||||||||6
1767710470000|2026-01-06 14:41:10|||||||||2
1767710500000|2026-01-06 14:41:40|||||||||1
1767710510000|2026-01-06 14:41:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|48
1767710520000|2026-01-06 14:42:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1767710540000|2026-01-06 14:42:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|17
1767710560000|2026-01-06 14:42:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1767710570000|2026-01-06 14:42:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1767710590000|2026-01-06 14:43:10|||||||||1
1767710600000|2026-01-06 14:43:20|||||||||8
1767710630000|2026-01-06 14:43:50|||||||||11
1767710640000|2026-01-06 14:44:00|||||||||3
1767710650000|2026-01-06 14:44:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767710670000|2026-01-06 14:44:30|||||||||1
1767710680000|2026-01-06 14:44:40|||||||||51
1767710710000|2026-01-06 14:45:10|||||||||1
1767710720000|2026-01-06 14:45:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|23
1767710730000|2026-01-06 14:45:30|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|16
1767710750000|2026-01-06 14:45:50|||||||||1
1767710760000|2026-01-06 14:46:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|16
1767710800000|2026-01-06 14:46:40|||||||||1
1767710830000|2026-01-06 14:47:10|||||||||3
1767710840000|2026-01-06 14:47:20|||||||||1
1767710850000|2026-01-06 14:47:30|||||||||1
1767710870000|2026-01-06 14:47:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767710880000|2026-01-06 14:48:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|2
1767710900000|2026-01-06 14:48:20|||||||||3
1767710910000|2026-01-06 14:48:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|10
1767710920000|2026-01-06 14:48:40|||||||||1
1767710940000|2026-01-06 14:49:00|||||||||1
1767710960000|2026-01-06 14:49:20|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|8
1767711010000|2026-01-06 14:50:10|||||||||1
1767711020000|2026-01-06 14:50:20|||||||||3
1767711050000|2026-01-06 14:50:50|||||||||1
1767711060000|2026-01-06 14:51:00|||||||||1
1767711080000|2026-01-06 14:51:20|||||||||6
1767711090000|2026-01-06 14:51:30|||||||||5
1767711100000|2026-01-06 14:51:40|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1767711110000|2026-01-06 14:51:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1767711120000|2026-01-06 14:52:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1767711130000|2026-01-06 14:52:10|||||||||2
1767711140000|2026-01-06 14:52:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767711150000|2026-01-06 14:52:30|||||||||3
1767711170000|2026-01-06 14:52:50|||||||||6
1767711190000|2026-01-06 14:53:10|||||||||1
1767711210000|2026-01-06 14:53:30|||||||||4
1767711220000|2026-01-06 14:53:40|||||||||1
1767711250000|2026-01-06 14:54:10|||||||||3
1767711260000|2026-01-06 14:54:20|||||||||1
1767711270000|2026-01-06 14:54:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1767711290000|2026-01-06 14:54:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|2
1767711300000|2026-01-06 14:55:00|||||||||1
1767711310000|2026-01-06 14:55:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1767711320000|2026-01-06 14:55:20|||||||||2
1767711330000|2026-01-06 14:55:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1767711340000|2026-01-06 14:55:40|||||||||1
1767711350000|2026-01-06 14:55:50|||||||||1
1767711370000|2026-01-06 14:56:10|||||||||2
1767711380000|2026-01-06 14:56:20|||||||||1
1767711400000|2026-01-06 14:56:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|4
1767711430000|2026-01-06 14:57:10|||||||||3
1767711440000|2026-01-06 14:57:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767711450000|2026-01-06 14:57:30|||||||||1
1767711470000|2026-01-06 14:57:50|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|4
1767711510000|2026-01-06 14:58:30|||||||||1
1767711520000|2026-01-06 14:58:40|||||||||2
1767711530000|2026-01-06 14:58:50|||||||||1
1767711550000|2026-01-06 14:59:10|||||||||1
1767711560000|2026-01-06 14:59:20|||||||||2
1767711570000|2026-01-06 14:59:30|||||||||1
1767711590000|2026-01-06 14:59:50|||||||||1
1767711600000|2026-01-06 15:00:00|||||||||5
1767711620000|2026-01-06 15:00:20|||||||||12
1767711640000|2026-01-06 15:00:40|||||||||1
1767711650000|2026-01-06 15:00:50|||||||||2
1767711670000|2026-01-06 15:01:10|||||||||18
1767711680000|2026-01-06 15:01:20|||||||||20
1767711690000|2026-01-06 15:01:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|13
1767711700000|2026-01-06 15:01:40|||||||||17
1767711710000|2026-01-06 15:01:50|||||||||24
1767711720000|2026-01-06 15:02:00|||||||||1
1767711730000|2026-01-06 15:02:10|||||||||2
1767711760000|2026-01-06 15:02:40|||||||||2
1767711780000|2026-01-06 15:03:00|||||||||2
1767711800000|2026-01-06 15:03:20|||||||||2
1767711810000|2026-01-06 15:03:30|||||||||1
1767711820000|2026-01-06 15:03:40|||||||||2
1767711850000|2026-01-06 15:04:10|||||||||1
1767711860000|2026-01-06 15:04:20|||||||||7
1767711890000|2026-01-06 15:04:50|||||||||2
1767711910000|2026-01-06 15:05:10|||||||||2
1767711920000|2026-01-06 15:05:20|||||||||1
1767711930000|2026-01-06 15:05:30|||||||||1
1767711940000|2026-01-06 15:05:40|||||||||1
1767711950000|2026-01-06 15:05:50|||||||||1
1767711960000|2026-01-06 15:06:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|58
1767711970000|2026-01-06 15:06:10|||||||||1
1767711980000|2026-01-06 15:06:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767712010000|2026-01-06 15:06:50|||||||||2
1767712020000|2026-01-06 15:07:00|||||||||3
1767712040000|2026-01-06 15:07:20|||||||||1
1767712050000|2026-01-06 15:07:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|6
1767712060000|2026-01-06 15:07:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1767712100000|2026-01-06 15:08:20|||||||||4
1767712110000|2026-01-06 15:08:30|17.1|17.02|17.1|17.02|17.1|17.02|17.07|16.99|0
1767712130000|2026-01-06 15:08:50|||||||||2
1767712140000|2026-01-06 15:09:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|1
1767712170000|2026-01-06 15:09:30|||||||||1
1767712180000|2026-01-06 15:09:40|||||||||1
1767712190000|2026-01-06 15:09:50|||||||||3
1767712200000|2026-01-06 15:10:00|||||||||1
1767712210000|2026-01-06 15:10:10|||||||||6
1767712220000|2026-01-06 15:10:20|||||||||2
1767712250000|2026-01-06 15:10:50|||||||||2
1767712260000|2026-01-06 15:11:00|||||||||1
1767712270000|2026-01-06 15:11:10|||||||||1
1767712280000|2026-01-06 15:11:20|||||||||1
1767712290000|2026-01-06 15:11:30|||||||||2
1767712310000|2026-01-06 15:11:50|||||||||1
1767712330000|2026-01-06 15:12:10|||||||||2
1767712340000|2026-01-06 15:12:20|||||||||1
1767712350000|2026-01-06 15:12:30|||||||||1
1767712370000|2026-01-06 15:12:50|||||||||1
1767712380000|2026-01-06 15:13:00|||||||||1
1767712390000|2026-01-06 15:13:10|||||||||1
1767712400000|2026-01-06 15:13:20|||||||||2
1767712410000|2026-01-06 15:13:30|||||||||3
1767712420000|2026-01-06 15:13:40|||||||||1
1767712430000|2026-01-06 15:13:50|||||||||2
1767712440000|2026-01-06 15:14:00|||||||||3
1767712460000|2026-01-06 15:14:20|||||||||1
1767712480000|2026-01-06 15:14:40|||||||||1
1767712490000|2026-01-06 15:14:50|||||||||1
1767712500000|2026-01-06 15:15:00|||||||||2
1767712520000|2026-01-06 15:15:20|||||||||1
1767712540000|2026-01-06 15:15:40|||||||||2
1767712560000|2026-01-06 15:16:00|||||||||1
1767712570000|2026-01-06 15:16:10|||||||||4
1767712580000|2026-01-06 15:16:20|||||||||1
1767712600000|2026-01-06 15:16:40|||||||||1
1767712610000|2026-01-06 15:16:50|||||||||2
1767712620000|2026-01-06 15:17:00|||||||||3
1767712640000|2026-01-06 15:17:20|||||||||3
1767712680000|2026-01-06 15:18:00|||||||||3
1767712690000|2026-01-06 15:18:10|||||||||1
1767712700000|2026-01-06 15:18:20|||||||||1
1767712730000|2026-01-06 15:18:50|||||||||4
1767712750000|2026-01-06 15:19:10|||||||||1
1767712790000|2026-01-06 15:19:50|||||||||3
1767712810000|2026-01-06 15:20:10|||||||||6
1767712840000|2026-01-06 15:20:40|||||||||2
1767712850000|2026-01-06 15:20:50|||||||||1
1767712860000|2026-01-06 15:21:00|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|105
1767712870000|2026-01-06 15:21:10|||||||||1
1767712880000|2026-01-06 15:21:20|||||||||2
1767712900000|2026-01-06 15:21:40|||||||||1
1767712910000|2026-01-06 15:21:50|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|44
1767712920000|2026-01-06 15:22:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1320
1767712940000|2026-01-06 15:22:20|||||||||1
1767712950000|2026-01-06 15:22:30|||||||||3
1767712980000|2026-01-06 15:23:00|||||||||1
1767712990000|2026-01-06 15:23:10|||||||||2
1767713010000|2026-01-06 15:23:30|||||||||3
1767713020000|2026-01-06 15:23:40|||||||||1
1767713050000|2026-01-06 15:24:10|||||||||1
1767713060000|2026-01-06 15:24:20|||||||||3
1767713070000|2026-01-06 15:24:30|||||||||4
1767713100000|2026-01-06 15:25:00|||||||||2
1767713110000|2026-01-06 15:25:10|||||||||1
1767713130000|2026-01-06 15:25:30|||||||||1
1767713140000|2026-01-06 15:25:40|||||||||1
1767713150000|2026-01-06 15:25:50|||||||||1
1767713160000|2026-01-06 15:26:00|||||||||3
1767713170000|2026-01-06 15:26:10|||||||||1
1767713190000|2026-01-06 15:26:30|||||||||3
1767713210000|2026-01-06 15:26:50|||||||||2
1767713230000|2026-01-06 15:27:10|||||||||1
1767713240000|2026-01-06 15:27:20|||||||||1
1767713250000|2026-01-06 15:27:30|||||||||1
1767713270000|2026-01-06 15:27:50|||||||||2
1767713280000|2026-01-06 15:28:00|||||||||4
1767713290000|2026-01-06 15:28:10|||||||||1
1767713320000|2026-01-06 15:28:40|||||||||1
1767713340000|2026-01-06 15:29:00|||||||||1
1767713350000|2026-01-06 15:29:10|||||||||3
1767713360000|2026-01-06 15:29:20|||||||||1
1767713370000|2026-01-06 15:29:30|||||||||1
1767713390000|2026-01-06 15:29:50|||||||||2
1767713400000|2026-01-06 15:30:00|||||||||6
1767713410000|2026-01-06 15:30:10|||||||||1
1767713420000|2026-01-06 15:30:20|||||||||2
1767713440000|2026-01-06 15:30:40|||||||||2
1767713450000|2026-01-06 15:30:50|||||||||18
1767713460000|2026-01-06 15:31:00|||||||||2
1767713470000|2026-01-06 15:31:10|17.08|17|17.07|16.99|17.08|17|17.07|16.99|1
1767713480000|2026-01-06 15:31:20|17.08|17|17.07|16.99|17.08|17|17.07|16.99|4
1767713490000|2026-01-06 15:31:30|||||||||1
1767713500000|2026-01-06 15:31:40|17.08|17|17.07|16.99|17.1|17.02|17.07|16.99|2
1767713510000|2026-01-06 15:31:50|17.08|17|17.12|17.04|17.12|17.04|17.07|16.99|4
1767713520000|2026-01-06 15:32:00|||||||||8
1767713530000|2026-01-06 15:32:10|17.11|17.03|17.09|17.01|17.12|17.04|17.09|17.01|55
1767713540000|2026-01-06 15:32:20|||||||||1
1767713550000|2026-01-06 15:32:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767713570000|2026-01-06 15:32:50|||||||||1
1767713600000|2026-01-06 15:33:20|||||||||1
1767713610000|2026-01-06 15:33:30|||||||||2
1767713630000|2026-01-06 15:33:50|||||||||9
1767713650000|2026-01-06 15:34:10|||||||||2
1767713660000|2026-01-06 15:34:20|||||||||3
1767713690000|2026-01-06 15:34:50|||||||||2
1767713720000|2026-01-06 15:35:20|||||||||4
1767713740000|2026-01-06 15:35:40|||||||||2
1767713770000|2026-01-06 15:36:10|||||||||3
1767713780000|2026-01-06 15:36:20|||||||||1
1767713800000|2026-01-06 15:36:40|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|51
1767713810000|2026-01-06 15:36:50|||||||||4
1767713820000|2026-01-06 15:37:00|||||||||21
1767713850000|2026-01-06 15:37:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|14
1767713860000|2026-01-06 15:37:40|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|16
1767713870000|2026-01-06 15:37:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1767713880000|2026-01-06 15:38:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|54
1767713900000|2026-01-06 15:38:20|||||||||1
1767713920000|2026-01-06 15:38:40|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|0
1767713930000|2026-01-06 15:38:50|||||||||2
1767713950000|2026-01-06 15:39:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|56
1767713990000|2026-01-06 15:39:50|||||||||2
1767714000000|2026-01-06 15:40:00|||||||||2
1767714010000|2026-01-06 15:40:10|||||||||4
1767714020000|2026-01-06 15:40:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1767714030000|2026-01-06 15:40:30|||||||||1
1767714040000|2026-01-06 15:40:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|6
1767714050000|2026-01-06 15:40:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1767714070000|2026-01-06 15:41:10|||||||||1
1767714080000|2026-01-06 15:41:20|||||||||1
1767714110000|2026-01-06 15:41:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1767714130000|2026-01-06 15:42:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1767714150000|2026-01-06 15:42:30|||||||||3
1767714160000|2026-01-06 15:42:40|||||||||1
1767714180000|2026-01-06 15:43:00|||||||||1
1767714200000|2026-01-06 15:43:20|||||||||1
1767714220000|2026-01-06 15:43:40|||||||||1
1767714240000|2026-01-06 15:44:00|||||||||3
1767714250000|2026-01-06 15:44:10|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|75
1767714260000|2026-01-06 15:44:20|||||||||1
1767714270000|2026-01-06 15:44:30|||||||||1
1767714280000|2026-01-06 15:44:40|||||||||4
1767714300000|2026-01-06 15:45:00|||||||||1
1767714320000|2026-01-06 15:45:20|||||||||1
1767714330000|2026-01-06 15:45:30|||||||||1
1767714350000|2026-01-06 15:45:50|||||||||4
1767714360000|2026-01-06 15:46:00|||||||||1
1767714370000|2026-01-06 15:46:10|||||||||52
1767714380000|2026-01-06 15:46:20|||||||||3
1767714390000|2026-01-06 15:46:30|||||||||1
1767714420000|2026-01-06 15:47:00|||||||||1
1767714430000|2026-01-06 15:47:10|||||||||4
1767714440000|2026-01-06 15:47:20|||||||||1
1767714470000|2026-01-06 15:47:50|||||||||2
1767714480000|2026-01-06 15:48:00|||||||||9
1767714490000|2026-01-06 15:48:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|32
1767714510000|2026-01-06 15:48:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1767714530000|2026-01-06 15:48:50|||||||||1
1767714550000|2026-01-06 15:49:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|57
1767714580000|2026-01-06 15:49:40|||||||||1
1767714600000|2026-01-06 15:50:00|||||||||4
1767714620000|2026-01-06 15:50:20|||||||||1
1767714640000|2026-01-06 15:50:40|||||||||2
1767714660000|2026-01-06 15:51:00|||||||||4
1767714700000|2026-01-06 15:51:40|||||||||1
1767714710000|2026-01-06 15:51:50|||||||||1
1767714720000|2026-01-06 15:52:00|||||||||2
1767714740000|2026-01-06 15:52:20|||||||||16
1767714750000|2026-01-06 15:52:30|||||||||1
1767714790000|2026-01-06 15:53:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|107
1767714800000|2026-01-06 15:53:20|||||||||3
1767714810000|2026-01-06 15:53:30|||||||||1
1767714830000|2026-01-06 15:53:50|||||||||1
1767714860000|2026-01-06 15:54:20|||||||||2
1767714870000|2026-01-06 15:54:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|4
1767714890000|2026-01-06 15:54:50|||||||||2
1767714900000|2026-01-06 15:55:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1767714910000|2026-01-06 15:55:10|||||||||4
1767714920000|2026-01-06 15:55:20|||||||||1
1767714950000|2026-01-06 15:55:50|||||||||1
1767714960000|2026-01-06 15:56:00|||||||||1
1767714970000|2026-01-06 15:56:10|||||||||3
1767714980000|2026-01-06 15:56:20|||||||||2
1767715000000|2026-01-06 15:56:40|||||||||1
1767715010000|2026-01-06 15:56:50|||||||||2
1767715020000|2026-01-06 15:57:00|||||||||1
1767715030000|2026-01-06 15:57:10|||||||||3
1767715040000|2026-01-06 15:57:20|||||||||1
1767715070000|2026-01-06 15:57:50|||||||||1
1767715080000|2026-01-06 15:58:00|||||||||4
1767715120000|2026-01-06 15:58:40|||||||||1
1767715140000|2026-01-06 15:59:00|||||||||1
1767715150000|2026-01-06 15:59:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1767715160000|2026-01-06 15:59:20|||||||||1
1767715170000|2026-01-06 15:59:30|||||||||8
1767715190000|2026-01-06 15:59:50|||||||||2
1767715200000|2026-01-06 16:00:00|||||||||2
1767715210000|2026-01-06 16:00:10|||||||||6
1767715240000|2026-01-06 16:00:40|||||||||1
1767715250000|2026-01-06 16:00:50|||||||||3
1767715260000|2026-01-06 16:01:00|||||||||2
1767715280000|2026-01-06 16:01:20|||||||||2
1767715290000|2026-01-06 16:01:30|||||||||1
1767715300000|2026-01-06 16:01:40|||||||||3
1767715330000|2026-01-06 16:02:10|||||||||2
1767715340000|2026-01-06 16:02:20|||||||||1
1767715350000|2026-01-06 16:02:30|||||||||2
1767715370000|2026-01-06 16:02:50|||||||||4
1767715380000|2026-01-06 16:03:00|||||||||5
1767715410000|2026-01-06 16:03:30|||||||||8
1767715420000|2026-01-06 16:03:40|||||||||1
1767715440000|2026-01-06 16:04:00|||||||||2
1767715460000|2026-01-06 16:04:20|||||||||3
1767715470000|2026-01-06 16:04:30|||||||||6
1767715490000|2026-01-06 16:04:50|||||||||2
1767715500000|2026-01-06 16:05:00|||||||||2
1767715510000|2026-01-06 16:05:10|||||||||2
1767715540000|2026-01-06 16:05:40|||||||||5
1767715580000|2026-01-06 16:06:20|||||||||3
1767715610000|2026-01-06 16:06:50|||||||||5
1767715620000|2026-01-06 16:07:00|||||||||1
1767715630000|2026-01-06 16:07:10|||||||||1
1767715650000|2026-01-06 16:07:30|||||||||6
1767715660000|2026-01-06 16:07:40|||||||||2
1767715670000|2026-01-06 16:07:50|||||||||7
1767715690000|2026-01-06 16:08:10|||||||||2
1767715710000|2026-01-06 16:08:30|||||||||1
1767715730000|2026-01-06 16:08:50|||||||||4
1767715750000|2026-01-06 16:09:10|||||||||4
1767715760000|2026-01-06 16:09:20|||||||||5
1767715780000|2026-01-06 16:09:40|||||||||1
1767715790000|2026-01-06 16:09:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1767715800000|2026-01-06 16:10:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767715810000|2026-01-06 16:10:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1767715820000|2026-01-06 16:10:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767715830000|2026-01-06 16:10:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|60
1767715840000|2026-01-06 16:10:40|||||||||1
1767715850000|2026-01-06 16:10:50|||||||||3
1767715870000|2026-01-06 16:11:10|||||||||4
1767715880000|2026-01-06 16:11:20|||||||||8
1767715890000|2026-01-06 16:11:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|8
1767715900000|2026-01-06 16:11:40|||||||||2
1767715910000|2026-01-06 16:11:50|||||||||5
1767715920000|2026-01-06 16:12:00|||||||||6
1767715930000|2026-01-06 16:12:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|4
1767715960000|2026-01-06 16:12:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1767715990000|2026-01-06 16:13:10|||||||||7
1767716000000|2026-01-06 16:13:20|||||||||1
1767716020000|2026-01-06 16:13:40|||||||||6
1767716030000|2026-01-06 16:13:50|||||||||3
1767716050000|2026-01-06 16:14:10|||||||||4
1767716070000|2026-01-06 16:14:30|||||||||1
1767716090000|2026-01-06 16:14:50|||||||||6
1767716120000|2026-01-06 16:15:20|||||||||2
1767716150000|2026-01-06 16:15:50|||||||||12
1767716160000|2026-01-06 16:16:00|||||||||3
1767716190000|2026-01-06 16:16:30|||||||||2
1767716200000|2026-01-06 16:16:40|||||||||1
1767716210000|2026-01-06 16:16:50|||||||||1
1767716220000|2026-01-06 16:17:00|||||||||1
1767716230000|2026-01-06 16:17:10|||||||||1
1767716240000|2026-01-06 16:17:20|||||||||3
1767716250000|2026-01-06 16:17:30|||||||||4
1767716260000|2026-01-06 16:17:40|||||||||5
1767716270000|2026-01-06 16:17:50|||||||||3
1767716280000|2026-01-06 16:18:00|||||||||4
1767716320000|2026-01-06 16:18:40|||||||||2
1767716330000|2026-01-06 16:18:50|||||||||3
1767716370000|2026-01-06 16:19:30|||||||||3
1767716380000|2026-01-06 16:19:40|||||||||5
1767716390000|2026-01-06 16:19:50|||||||||1
1767716400000|2026-01-06 16:20:00|||||||||2
1767716410000|2026-01-06 16:20:10|||||||||4
1767716420000|2026-01-06 16:20:20|||||||||6
1767716440000|2026-01-06 16:20:40|||||||||2
1767716450000|2026-01-06 16:20:50|||||||||5
1767716460000|2026-01-06 16:21:00|||||||||1
1767716480000|2026-01-06 16:21:20|||||||||2
1767716490000|2026-01-06 16:21:30|||||||||1
1767716500000|2026-01-06 16:21:40|||||||||3
1767716510000|2026-01-06 16:21:50|||||||||1
1767716520000|2026-01-06 16:22:00|||||||||1
1767716530000|2026-01-06 16:22:10|||||||||3
1767716550000|2026-01-06 16:22:30|||||||||6
1767716560000|2026-01-06 16:22:40|||||||||2
1767716570000|2026-01-06 16:22:50|||||||||2
1767716580000|2026-01-06 16:23:00|||||||||1
1767716590000|2026-01-06 16:23:10|||||||||4
1767716600000|2026-01-06 16:23:20|||||||||1
1767716610000|2026-01-06 16:23:30|||||||||3
1767716620000|2026-01-06 16:23:40|||||||||1
1767716630000|2026-01-06 16:23:50|||||||||1
1767716640000|2026-01-06 16:24:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|21
1767716670000|2026-01-06 16:24:30|||||||||2
1767716690000|2026-01-06 16:24:50|||||||||4
1767716700000|2026-01-06 16:25:00|||||||||5
1767716710000|2026-01-06 16:25:10|||||||||1
1767716720000|2026-01-06 16:25:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|41
1767716730000|2026-01-06 16:25:30|||||||||2
1767716740000|2026-01-06 16:25:40|||||||||3
1767716770000|2026-01-06 16:26:10|||||||||3
1767716780000|2026-01-06 16:26:20|||||||||1
1767716790000|2026-01-06 16:26:30|||||||||3
1767716800000|2026-01-06 16:26:40|||||||||5
1767716820000|2026-01-06 16:27:00|||||||||3
1767716830000|2026-01-06 16:27:10|||||||||2
1767716840000|2026-01-06 16:27:20|||||||||1
1767716850000|2026-01-06 16:27:30|||||||||6
1767716860000|2026-01-06 16:27:40|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|0
1767716870000|2026-01-06 16:27:50|||||||||3
1767716880000|2026-01-06 16:28:00|||||||||3
1767716890000|2026-01-06 16:28:10|||||||||2
1767716900000|2026-01-06 16:28:20|||||||||3
1767716920000|2026-01-06 16:28:40|||||||||3
1767716930000|2026-01-06 16:28:50|||||||||3
1767716940000|2026-01-06 16:29:00|||||||||3
1767716950000|2026-01-06 16:29:10|||||||||7
1767716960000|2026-01-06 16:29:20|||||||||5
1767716970000|2026-01-06 16:29:30|||||||||6
1767716980000|2026-01-06 16:29:40|||||||||3
1767716990000|2026-01-06 16:29:50|||||||||14
1767717010000|2026-01-06 16:30:10|||||||||2
1767717020000|2026-01-06 16:30:20|||||||||1
1767717030000|2026-01-06 16:30:30|||||||||2
1767717050000|2026-01-06 16:30:50|||||||||3
1767717070000|2026-01-06 16:31:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767717090000|2026-01-06 16:31:30|||||||||2
1767717110000|2026-01-06 16:31:50|||||||||2
1767717150000|2026-01-06 16:32:30|||||||||2
1767717200000|2026-01-06 16:33:20|||||||||1
1767717220000|2026-01-06 16:33:40|||||||||2
1767717260000|2026-01-06 16:34:20|||||||||2
1767717280000|2026-01-06 16:34:40|||||||||2
1767717300000|2026-01-06 16:35:00|||||||||2
1767717340000|2026-01-06 16:35:40|||||||||2
1767717360000|2026-01-06 16:36:00|||||||||1
1767717400000|2026-01-06 16:36:40|||||||||2
1767717440000|2026-01-06 16:37:20|||||||||1
1767717480000|2026-01-06 16:38:00|||||||||3
1767717650000|2026-01-06 16:40:50|||||||||3
1767717760000|2026-01-06 16:42:40|||||||||2
1767717780000|2026-01-06 16:43:00|||||||||1
1767717790000|2026-01-06 16:43:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1767717820000|2026-01-06 16:43:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|2
1767717850000|2026-01-06 16:44:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|43
1767717920000|2026-01-06 16:45:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767717960000|2026-01-06 16:46:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1767717970000|2026-01-06 16:46:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767717990000|2026-01-06 16:46:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1767718010000|2026-01-06 16:46:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767718020000|2026-01-06 16:47:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767718070000|2026-01-06 16:47:50|||||||||2
1767718150000|2026-01-06 16:49:10|||||||||2
1767718160000|2026-01-06 16:49:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767718240000|2026-01-06 16:50:40|||||||||1
1767718290000|2026-01-06 16:51:30|||||||||1
1767718350000|2026-01-06 16:52:30|||||||||2
1767718520000|2026-01-06 16:55:20|||||||||3
1767718550000|2026-01-06 16:55:50|||||||||136
1767718690000|2026-01-06 16:58:10|||||||||1
1767718710000|2026-01-06 16:58:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|12
1767718730000|2026-01-06 16:58:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767718770000|2026-01-06 16:59:30|||||||||1
1767718790000|2026-01-06 16:59:50|||||||||11
1767719050000|2026-01-06 17:04:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767719060000|2026-01-06 17:04:20|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|4
1767719080000|2026-01-06 17:04:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1767719140000|2026-01-06 17:05:40|||||||||40
1767719310000|2026-01-06 17:08:30|||||||||1
1767719370000|2026-01-06 17:09:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767719380000|2026-01-06 17:09:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767719390000|2026-01-06 17:09:50|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1767719460000|2026-01-06 17:11:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767719480000|2026-01-06 17:11:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1767719620000|2026-01-06 17:13:40|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|1
1767719890000|2026-01-06 17:18:10|||||||||50
1767719940000|2026-01-06 17:19:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767719950000|2026-01-06 17:19:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767719960000|2026-01-06 17:19:20|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|4
1767719970000|2026-01-06 17:19:30|17.15|17.07|17.15|17.07|17.15|17.07|17.14|17.06|2
1767719980000|2026-01-06 17:19:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|7
1767720140000|2026-01-06 17:22:20|||||||||1
1767720210000|2026-01-06 17:23:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767720270000|2026-01-06 17:24:30|||||||||1
1767720290000|2026-01-06 17:24:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1767720320000|2026-01-06 17:25:20|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1767720560000|2026-01-06 17:29:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767720630000|2026-01-06 17:30:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|14
1767720880000|2026-01-06 17:34:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1767720920000|2026-01-06 17:35:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1767721260000|2026-01-06 17:41:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1767721440000|2026-01-06 17:44:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|7
1767721680000|2026-01-06 17:48:00|||||||||1
1767721700000|2026-01-06 17:48:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767721930000|2026-01-06 17:52:10|||||||||27
1767722070000|2026-01-06 17:54:30|||||||||2
1767722100000|2026-01-06 17:55:00|||||||||1
1767723450000|2026-01-06 18:17:30|||||||||17
1767724190000|2026-01-06 18:29:50|||||||||1
1767724810000|2026-01-06 18:40:10|||||||||17
1767725010000|2026-01-06 18:43:30|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|20
1767725890000|2026-01-06 18:58:10|||||||||1
1767729780000|2026-01-06 20:03:00|17.08|17|17.05|16.97|17.08|17|17.05|16.97|3
1767729880000|2026-01-06 20:04:40|17.08|17|17.05|16.97|17.08|17|17.05|16.97|0
1767729890000|2026-01-06 20:04:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767729990000|2026-01-06 20:06:30|17.08|17|17.09|17.01|17.09|17.01|17.08|17|3
1767730130000|2026-01-06 20:08:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1767730190000|2026-01-06 20:09:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|10
1767730560000|2026-01-06 20:16:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1767730570000|2026-01-06 20:16:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767730590000|2026-01-06 20:16:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1767730860000|2026-01-06 20:21:00|||||||||17
1767731470000|2026-01-06 20:31:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1767731520000|2026-01-06 20:32:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1767731550000|2026-01-06 20:32:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767731590000|2026-01-06 20:33:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1767731700000|2026-01-06 20:35:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1767731740000|2026-01-06 20:35:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1767732470000|2026-01-06 20:47:50|||||||||4
1767732600000|2026-01-06 20:50:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|19
1767732790000|2026-01-06 20:53:10|||||||||1
1767732800000|2026-01-06 20:53:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1767733030000|2026-01-06 20:57:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|24
1767733080000|2026-01-06 20:58:00|||||||||4
1767733120000|2026-01-06 20:58:40|||||||||43
1767733140000|2026-01-06 20:59:00|||||||||20
1767733190000|2026-01-06 20:59:50|17.09|17.01|17.08|17|17.09|17.01|17.08|17|16
1767744900000|2026-01-07 00:15:00|17.22|16.97|17.23|16.98|17.23|16.98|17.22|16.97|0
1767744910000|2026-01-07 00:15:10|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1767744920000|2026-01-07 00:15:20|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767745160000|2026-01-07 00:19:20|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1767745200000|2026-01-07 00:20:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767745620000|2026-01-07 00:27:00|17.13|17.05|17.15|17.07|17.23|17.07|17.13|16.98|0
1767745800000|2026-01-07 00:30:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767745820000|2026-01-07 00:30:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767745840000|2026-01-07 00:30:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767745890000|2026-01-07 00:31:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767746090000|2026-01-07 00:34:50|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767746160000|2026-01-07 00:36:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767746280000|2026-01-07 00:38:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767746330000|2026-01-07 00:38:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767746730000|2026-01-07 00:45:30|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767746910000|2026-01-07 00:48:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767747030000|2026-01-07 00:50:30|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767747120000|2026-01-07 00:52:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767747150000|2026-01-07 00:52:30|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767747570000|2026-01-07 00:59:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767748810000|2026-01-07 01:20:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767748830000|2026-01-07 01:20:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767749140000|2026-01-07 01:25:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767749200000|2026-01-07 01:26:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767749570000|2026-01-07 01:32:50|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767749660000|2026-01-07 01:34:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767749750000|2026-01-07 01:35:50|17.23|16.98|17.12|17.04|17.23|17.04|17.12|16.98|0
1767749810000|2026-01-07 01:36:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767749970000|2026-01-07 01:39:30|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767750040000|2026-01-07 01:40:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767750080000|2026-01-07 01:41:20|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767750110000|2026-01-07 01:41:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767750300000|2026-01-07 01:45:00|17.23|16.98|17.15|17.07|17.23|17.07|17.15|16.98|2
1767750420000|2026-01-07 01:47:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767750550000|2026-01-07 01:49:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767750580000|2026-01-07 01:49:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767750610000|2026-01-07 01:50:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767750620000|2026-01-07 01:50:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767750640000|2026-01-07 01:50:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767750680000|2026-01-07 01:51:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767751090000|2026-01-07 01:58:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767751110000|2026-01-07 01:58:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767751400000|2026-01-07 02:03:20|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767751410000|2026-01-07 02:03:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767751510000|2026-01-07 02:05:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1767751600000|2026-01-07 02:06:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767751680000|2026-01-07 02:08:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767753470000|2026-01-07 02:37:50|||||||||4
1767756530000|2026-01-07 03:28:50|17.12|17.04|17.16|17.08|17.16|17.08|17.12|17.04|0
1767765450000|2026-01-07 05:57:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767765510000|2026-01-07 05:58:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767765800000|2026-01-07 06:03:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767765810000|2026-01-07 06:03:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767766030000|2026-01-07 06:07:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767766160000|2026-01-07 06:09:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1767767330000|2026-01-07 06:28:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767767470000|2026-01-07 06:31:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767767790000|2026-01-07 06:36:30|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|1
1767768180000|2026-01-07 06:43:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767768280000|2026-01-07 06:44:40|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|1
1767768320000|2026-01-07 06:45:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767769350000|2026-01-07 07:02:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767769410000|2026-01-07 07:03:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1767770740000|2026-01-07 07:25:40|17.17|17.09|17.19|17.11|17.19|17.11|17.16|17.08|20
1767771200000|2026-01-07 07:33:20|||||||||1
1767772710000|2026-01-07 07:58:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|101
1767772760000|2026-01-07 07:59:20|||||||||2
1767772790000|2026-01-07 07:59:50|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|63
1767772800000|2026-01-07 08:00:00|||||||||27
1767772810000|2026-01-07 08:00:10|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|2
1767772840000|2026-01-07 08:00:40|||||||||2
1767772870000|2026-01-07 08:01:10|||||||||3
1767772880000|2026-01-07 08:01:20|||||||||1
1767772900000|2026-01-07 08:01:40|||||||||1
1767772940000|2026-01-07 08:02:20|||||||||2
1767772950000|2026-01-07 08:02:30|||||||||3
1767772960000|2026-01-07 08:02:40|||||||||2
1767772970000|2026-01-07 08:02:50|||||||||2
1767772980000|2026-01-07 08:03:00|||||||||1
1767773030000|2026-01-07 08:03:50|||||||||3
1767773040000|2026-01-07 08:04:00|||||||||1
1767773140000|2026-01-07 08:05:40|||||||||16
1767773150000|2026-01-07 08:05:50|||||||||3
1767773260000|2026-01-07 08:07:40|||||||||1
1767773270000|2026-01-07 08:07:50|||||||||1
1767773320000|2026-01-07 08:08:40|||||||||4
1767773340000|2026-01-07 08:09:00|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1767773440000|2026-01-07 08:10:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|65
1767773450000|2026-01-07 08:10:50|||||||||2
1767773460000|2026-01-07 08:11:00|||||||||3
1767773490000|2026-01-07 08:11:30|||||||||1
1767773520000|2026-01-07 08:12:00|||||||||1
1767773610000|2026-01-07 08:13:30|||||||||80
1767773630000|2026-01-07 08:13:50|||||||||1
1767773660000|2026-01-07 08:14:20|||||||||31
1767773670000|2026-01-07 08:14:30|||||||||1
1767773680000|2026-01-07 08:14:40|||||||||2
1767773690000|2026-01-07 08:14:50|||||||||8
1767773710000|2026-01-07 08:15:10|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|36
1767773720000|2026-01-07 08:15:20|||||||||1
1767773780000|2026-01-07 08:16:20|||||||||2
1767773840000|2026-01-07 08:17:20|||||||||1
1767773860000|2026-01-07 08:17:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|642
1767773920000|2026-01-07 08:18:40|||||||||2
1767774000000|2026-01-07 08:20:00|||||||||3
1767774020000|2026-01-07 08:20:20|||||||||1
1767774120000|2026-01-07 08:22:00|||||||||3
1767774190000|2026-01-07 08:23:10|||||||||1
1767774240000|2026-01-07 08:24:00|||||||||2
1767774290000|2026-01-07 08:24:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|96
1767774310000|2026-01-07 08:25:10|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|3
1767774330000|2026-01-07 08:25:30|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1767774340000|2026-01-07 08:25:40|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1767774370000|2026-01-07 08:26:10|||||||||1
1767774410000|2026-01-07 08:26:50|||||||||2
1767774470000|2026-01-07 08:27:50|||||||||1
1767774520000|2026-01-07 08:28:40|||||||||2
1767774530000|2026-01-07 08:28:50|||||||||1
1767774540000|2026-01-07 08:29:00|||||||||1
1767774560000|2026-01-07 08:29:20|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1767774570000|2026-01-07 08:29:30|||||||||1
1767774600000|2026-01-07 08:30:00|||||||||1
1767774610000|2026-01-07 08:30:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767774620000|2026-01-07 08:30:20|||||||||1
1767774640000|2026-01-07 08:30:40|||||||||3
1767774650000|2026-01-07 08:30:50|||||||||2
1767774660000|2026-01-07 08:31:00|||||||||35
1767774670000|2026-01-07 08:31:10|||||||||1
1767774680000|2026-01-07 08:31:20|||||||||1
1767774690000|2026-01-07 08:31:30|||||||||1
1767774700000|2026-01-07 08:31:40|||||||||28
1767774710000|2026-01-07 08:31:50|||||||||67
1767774720000|2026-01-07 08:32:00|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|195
1767774730000|2026-01-07 08:32:10|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|9
1767774740000|2026-01-07 08:32:20|||||||||32
1767774750000|2026-01-07 08:32:30|||||||||1
1767774760000|2026-01-07 08:32:40|||||||||26
1767774770000|2026-01-07 08:32:50|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|8
1767774790000|2026-01-07 08:33:10|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|1
1767774810000|2026-01-07 08:33:30|||||||||27
1767774830000|2026-01-07 08:33:50|||||||||1
1767774840000|2026-01-07 08:34:00|||||||||1
1767774860000|2026-01-07 08:34:20|||||||||4
1767774880000|2026-01-07 08:34:40|||||||||1
1767774890000|2026-01-07 08:34:50|||||||||5
1767774900000|2026-01-07 08:35:00|||||||||1
1767774910000|2026-01-07 08:35:10|||||||||1
1767774930000|2026-01-07 08:35:30|||||||||1
1767774950000|2026-01-07 08:35:50|||||||||7
1767774960000|2026-01-07 08:36:00|||||||||1
1767774970000|2026-01-07 08:36:10|||||||||1
1767775000000|2026-01-07 08:36:40|||||||||1
1767775020000|2026-01-07 08:37:00|||||||||2
1767775040000|2026-01-07 08:37:20|||||||||2
1767775060000|2026-01-07 08:37:40|||||||||1
1767775070000|2026-01-07 08:37:50|||||||||3
1767775080000|2026-01-07 08:38:00|||||||||1
1767775090000|2026-01-07 08:38:10|||||||||1
1767775110000|2026-01-07 08:38:30|||||||||1
1767775130000|2026-01-07 08:38:50|||||||||1
1767775140000|2026-01-07 08:39:00|||||||||1
1767775150000|2026-01-07 08:39:10|||||||||6
1767775160000|2026-01-07 08:39:20|||||||||2
1767775180000|2026-01-07 08:39:40|||||||||2
1767775200000|2026-01-07 08:40:00|||||||||2
1767775210000|2026-01-07 08:40:10|||||||||1
1767775230000|2026-01-07 08:40:30|||||||||1
1767775240000|2026-01-07 08:40:40|||||||||1
1767775250000|2026-01-07 08:40:50|||||||||2
1767775260000|2026-01-07 08:41:00|||||||||1
1767775270000|2026-01-07 08:41:10|||||||||1
1767775290000|2026-01-07 08:41:30|||||||||1
1767775310000|2026-01-07 08:41:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|126
1767775330000|2026-01-07 08:42:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|28
1767775350000|2026-01-07 08:42:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|2
1767775360000|2026-01-07 08:42:40|||||||||11
1767775370000|2026-01-07 08:42:50|||||||||1
1767775380000|2026-01-07 08:43:00|||||||||1
1767775390000|2026-01-07 08:43:10|||||||||1
1767775400000|2026-01-07 08:43:20|||||||||1
1767775420000|2026-01-07 08:43:40|||||||||10
1767775440000|2026-01-07 08:44:00|||||||||2
1767775470000|2026-01-07 08:44:30|||||||||3
1767775480000|2026-01-07 08:44:40|||||||||1
1767775490000|2026-01-07 08:44:50|||||||||3
1767775510000|2026-01-07 08:45:10|||||||||1
1767775530000|2026-01-07 08:45:30|||||||||1
1767775550000|2026-01-07 08:45:50|||||||||1
1767775560000|2026-01-07 08:46:00|||||||||1
1767775580000|2026-01-07 08:46:20|||||||||6
1767775590000|2026-01-07 08:46:30|||||||||1
1767775600000|2026-01-07 08:46:40|||||||||1
1767775620000|2026-01-07 08:47:00|||||||||2
1767775630000|2026-01-07 08:47:10|||||||||1
1767775640000|2026-01-07 08:47:20|||||||||1
1767775660000|2026-01-07 08:47:40|||||||||1
1767775680000|2026-01-07 08:48:00|||||||||1
1767775690000|2026-01-07 08:48:10|||||||||1
1767775700000|2026-01-07 08:48:20|||||||||1
1767775710000|2026-01-07 08:48:30|||||||||1
1767775730000|2026-01-07 08:48:50|||||||||1
1767775740000|2026-01-07 08:49:00|||||||||1
1767775750000|2026-01-07 08:49:10|||||||||3
1767775770000|2026-01-07 08:49:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|10
1767775800000|2026-01-07 08:50:00|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|2
1767775810000|2026-01-07 08:50:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767775820000|2026-01-07 08:50:20|||||||||4
1767775840000|2026-01-07 08:50:40|||||||||1
1767775860000|2026-01-07 08:51:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|51
1767775870000|2026-01-07 08:51:10|||||||||1
1767775880000|2026-01-07 08:51:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767775890000|2026-01-07 08:51:30|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|4
1767775910000|2026-01-07 08:51:50|||||||||1
1767775920000|2026-01-07 08:52:00|||||||||1
1767775930000|2026-01-07 08:52:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767775940000|2026-01-07 08:52:20|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|6
1767775950000|2026-01-07 08:52:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767775970000|2026-01-07 08:52:50|||||||||3
1767775980000|2026-01-07 08:53:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1767775990000|2026-01-07 08:53:10|||||||||1
1767776010000|2026-01-07 08:53:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767776020000|2026-01-07 08:53:40|||||||||1
1767776040000|2026-01-07 08:54:00|||||||||6
1767776060000|2026-01-07 08:54:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767776070000|2026-01-07 08:54:30|||||||||2
1767776080000|2026-01-07 08:54:40|||||||||1
1767776100000|2026-01-07 08:55:00|||||||||2
1767776120000|2026-01-07 08:55:20|||||||||1
1767776130000|2026-01-07 08:55:30|||||||||1
1767776150000|2026-01-07 08:55:50|||||||||2
1767776160000|2026-01-07 08:56:00|||||||||1
1767776170000|2026-01-07 08:56:10|||||||||1
1767776190000|2026-01-07 08:56:30|||||||||4
1767776210000|2026-01-07 08:56:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|14
1767776220000|2026-01-07 08:57:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|2
1767776240000|2026-01-07 08:57:20|||||||||1
1767776260000|2026-01-07 08:57:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767776280000|2026-01-07 08:58:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1767776290000|2026-01-07 08:58:10|||||||||1
1767776300000|2026-01-07 08:58:20|||||||||1
1767776320000|2026-01-07 08:58:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|7
1767776340000|2026-01-07 08:59:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767776350000|2026-01-07 08:59:10|||||||||2
1767776370000|2026-01-07 08:59:30|||||||||2
1767776390000|2026-01-07 08:59:50|||||||||4
1767776410000|2026-01-07 09:00:10|||||||||2
1767776430000|2026-01-07 09:00:30|||||||||1
1767776460000|2026-01-07 09:01:00|||||||||1
1767776470000|2026-01-07 09:01:10|||||||||2
1767776480000|2026-01-07 09:01:20|||||||||1
1767776500000|2026-01-07 09:01:40|||||||||2
1767776510000|2026-01-07 09:01:50|||||||||1
1767776520000|2026-01-07 09:02:00|||||||||3
1767776530000|2026-01-07 09:02:10|||||||||1
1767776540000|2026-01-07 09:02:20|||||||||1
1767776570000|2026-01-07 09:02:50|||||||||1
1767776590000|2026-01-07 09:03:10|||||||||3
1767776600000|2026-01-07 09:03:20|||||||||6
1767776610000|2026-01-07 09:03:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767776620000|2026-01-07 09:03:40|||||||||2
1767776630000|2026-01-07 09:03:50|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|20
1767776640000|2026-01-07 09:04:00|||||||||1
1767776650000|2026-01-07 09:04:10|||||||||1
1767776660000|2026-01-07 09:04:20|||||||||2
1767776670000|2026-01-07 09:04:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1767776680000|2026-01-07 09:04:40|||||||||1
1767776700000|2026-01-07 09:05:00|||||||||1
1767776720000|2026-01-07 09:05:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767776730000|2026-01-07 09:05:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1767776740000|2026-01-07 09:05:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767776750000|2026-01-07 09:05:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1767776760000|2026-01-07 09:06:00|||||||||1
1767776790000|2026-01-07 09:06:30|||||||||1
1767776800000|2026-01-07 09:06:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767776810000|2026-01-07 09:06:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|7
1767776820000|2026-01-07 09:07:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767776830000|2026-01-07 09:07:10|||||||||2
1767776850000|2026-01-07 09:07:30|||||||||1
1767776860000|2026-01-07 09:07:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767776870000|2026-01-07 09:07:50|||||||||1
1767776890000|2026-01-07 09:08:10|||||||||1
1767776900000|2026-01-07 09:08:20|||||||||1
1767776920000|2026-01-07 09:08:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767776930000|2026-01-07 09:08:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767776940000|2026-01-07 09:09:00|||||||||1
1767776950000|2026-01-07 09:09:10|||||||||1
1767776960000|2026-01-07 09:09:20|||||||||2
1767776970000|2026-01-07 09:09:30|||||||||3
1767776980000|2026-01-07 09:09:40|||||||||2
1767776990000|2026-01-07 09:09:50|||||||||2
1767777010000|2026-01-07 09:10:10|||||||||1
1767777020000|2026-01-07 09:10:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767777030000|2026-01-07 09:10:30|||||||||1
1767777050000|2026-01-07 09:10:50|||||||||1
1767777070000|2026-01-07 09:11:10|||||||||3
1767777090000|2026-01-07 09:11:30|||||||||1
1767777100000|2026-01-07 09:11:40|||||||||1
1767777120000|2026-01-07 09:12:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|6
1767777140000|2026-01-07 09:12:20|||||||||1
1767777160000|2026-01-07 09:12:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|13
1767777170000|2026-01-07 09:12:50|||||||||1
1767777180000|2026-01-07 09:13:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|14
1767777190000|2026-01-07 09:13:10|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|2
1767777200000|2026-01-07 09:13:20|||||||||1
1767777220000|2026-01-07 09:13:40|17.25|17.17|17.25|17.17|17.25|17.17|17.24|17.16|0
1767777230000|2026-01-07 09:13:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1767777250000|2026-01-07 09:14:10|||||||||2
1767777270000|2026-01-07 09:14:30|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|50
1767777290000|2026-01-07 09:14:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767777300000|2026-01-07 09:15:00|17.28|17.2|17.25|17.17|17.28|17.2|17.25|17.17|10
1767777310000|2026-01-07 09:15:10|||||||||2
1767777330000|2026-01-07 09:15:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|134
1767777340000|2026-01-07 09:15:40|||||||||2
1767777360000|2026-01-07 09:16:00|||||||||1
1767777380000|2026-01-07 09:16:20|||||||||1
1767777400000|2026-01-07 09:16:40|||||||||2
1767777410000|2026-01-07 09:16:50|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|3
1767777420000|2026-01-07 09:17:00|||||||||1
1767777430000|2026-01-07 09:17:10|||||||||1
1767777450000|2026-01-07 09:17:30|||||||||1
1767777460000|2026-01-07 09:17:40|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|2
1767777470000|2026-01-07 09:17:50|||||||||10
1767777480000|2026-01-07 09:18:00|||||||||9
1767777490000|2026-01-07 09:18:10|||||||||1
1767777510000|2026-01-07 09:18:30|||||||||1
1767777520000|2026-01-07 09:18:40|||||||||3
1767777530000|2026-01-07 09:18:50|||||||||1
1767777550000|2026-01-07 09:19:10|||||||||1
1767777560000|2026-01-07 09:19:20|||||||||1
1767777580000|2026-01-07 09:19:40|||||||||1
1767777590000|2026-01-07 09:19:50|||||||||1
1767777600000|2026-01-07 09:20:00|||||||||1
1767777620000|2026-01-07 09:20:20|||||||||2
1767777640000|2026-01-07 09:20:40|||||||||1
1767777660000|2026-01-07 09:21:00|||||||||2
1767777670000|2026-01-07 09:21:10|||||||||1
1767777680000|2026-01-07 09:21:20|||||||||1
1767777690000|2026-01-07 09:21:30|||||||||2
1767777700000|2026-01-07 09:21:40|||||||||1
1767777710000|2026-01-07 09:21:50|||||||||1
1767777730000|2026-01-07 09:22:10|||||||||1
1767777740000|2026-01-07 09:22:20|||||||||1
1767777750000|2026-01-07 09:22:30|||||||||1
1767777780000|2026-01-07 09:23:00|||||||||1
1767777800000|2026-01-07 09:23:20|||||||||2
1767777810000|2026-01-07 09:23:30|||||||||2
1767777820000|2026-01-07 09:23:40|||||||||1
1767777840000|2026-01-07 09:24:00|||||||||2
1767777850000|2026-01-07 09:24:10|||||||||3
1767777860000|2026-01-07 09:24:20|||||||||2
1767777870000|2026-01-07 09:24:30|||||||||1
1767777890000|2026-01-07 09:24:50|||||||||1
1767777910000|2026-01-07 09:25:10|||||||||1
1767777920000|2026-01-07 09:25:20|||||||||2
1767777930000|2026-01-07 09:25:30|||||||||1
1767777950000|2026-01-07 09:25:50|||||||||1
1767777970000|2026-01-07 09:26:10|||||||||1
1767777980000|2026-01-07 09:26:20|||||||||1
1767778000000|2026-01-07 09:26:40|||||||||1
1767778020000|2026-01-07 09:27:00|||||||||4
1767778040000|2026-01-07 09:27:20|||||||||3
1767778060000|2026-01-07 09:27:40|||||||||1
1767778070000|2026-01-07 09:27:50|||||||||1
1767778080000|2026-01-07 09:28:00|||||||||1
1767778100000|2026-01-07 09:28:20|||||||||1
1767778110000|2026-01-07 09:28:30|||||||||1
1767778130000|2026-01-07 09:28:50|||||||||5
1767778150000|2026-01-07 09:29:10|||||||||1
1767778160000|2026-01-07 09:29:20|||||||||1
1767778170000|2026-01-07 09:29:30|||||||||7
1767778190000|2026-01-07 09:29:50|||||||||3
1767778210000|2026-01-07 09:30:10|||||||||1
1767778220000|2026-01-07 09:30:20|||||||||3
1767778240000|2026-01-07 09:30:40|||||||||1
1767778260000|2026-01-07 09:31:00|||||||||3
1767778280000|2026-01-07 09:31:20|||||||||2
1767778300000|2026-01-07 09:31:40|||||||||1
1767778330000|2026-01-07 09:32:10|||||||||1
1767778340000|2026-01-07 09:32:20|||||||||1
1767778350000|2026-01-07 09:32:30|||||||||1
1767778360000|2026-01-07 09:32:40|||||||||2
1767778370000|2026-01-07 09:32:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|116
1767778390000|2026-01-07 09:33:10|||||||||2
1767778410000|2026-01-07 09:33:30|||||||||1
1767778430000|2026-01-07 09:33:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767778440000|2026-01-07 09:34:00|||||||||1
1767778460000|2026-01-07 09:34:20|||||||||2
1767778480000|2026-01-07 09:34:40|||||||||1
1767778500000|2026-01-07 09:35:00|||||||||1
1767778520000|2026-01-07 09:35:20|||||||||2
1767778550000|2026-01-07 09:35:50|||||||||1
1767778560000|2026-01-07 09:36:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|32
1767778570000|2026-01-07 09:36:10|||||||||2
1767778590000|2026-01-07 09:36:30|||||||||1
1767778610000|2026-01-07 09:36:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|8
1767778630000|2026-01-07 09:37:10|||||||||1
1767778660000|2026-01-07 09:37:40|||||||||1
1767778670000|2026-01-07 09:37:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|4
1767778680000|2026-01-07 09:38:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1767778700000|2026-01-07 09:38:20|||||||||1
1767778720000|2026-01-07 09:38:40|||||||||1
1767778730000|2026-01-07 09:38:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|2
1767778740000|2026-01-07 09:39:00|||||||||2
1767778750000|2026-01-07 09:39:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1767778760000|2026-01-07 09:39:20|||||||||1
1767778770000|2026-01-07 09:39:30|||||||||1
1767778790000|2026-01-07 09:39:50|||||||||1
1767778810000|2026-01-07 09:40:10|||||||||1
1767778820000|2026-01-07 09:40:20|||||||||1
1767778830000|2026-01-07 09:40:30|||||||||1
1767778850000|2026-01-07 09:40:50|||||||||1
1767778880000|2026-01-07 09:41:20|||||||||3
1767778900000|2026-01-07 09:41:40|||||||||12
1767778920000|2026-01-07 09:42:00|||||||||1
1767778940000|2026-01-07 09:42:20|||||||||1
1767778950000|2026-01-07 09:42:30|||||||||3
1767778980000|2026-01-07 09:43:00|||||||||1
1767779000000|2026-01-07 09:43:20|||||||||1
1767779010000|2026-01-07 09:43:30|||||||||1
1767779020000|2026-01-07 09:43:40|||||||||1
1767779030000|2026-01-07 09:43:50|||||||||3
1767779050000|2026-01-07 09:44:10|||||||||8
1767779070000|2026-01-07 09:44:30|||||||||2
1767779090000|2026-01-07 09:44:50|||||||||2
1767779110000|2026-01-07 09:45:10|||||||||2
1767779130000|2026-01-07 09:45:30|||||||||1
1767779140000|2026-01-07 09:45:40|||||||||2
1767779160000|2026-01-07 09:46:00|||||||||1
1767779170000|2026-01-07 09:46:10|||||||||1
1767779180000|2026-01-07 09:46:20|||||||||1
1767779190000|2026-01-07 09:46:30|||||||||1
1767779200000|2026-01-07 09:46:40|||||||||1
1767779220000|2026-01-07 09:47:00|||||||||1
1767779240000|2026-01-07 09:47:20|||||||||1
1767779250000|2026-01-07 09:47:30|||||||||1
1767779260000|2026-01-07 09:47:40|||||||||2
1767779270000|2026-01-07 09:47:50|||||||||2
1767779290000|2026-01-07 09:48:10|||||||||1
1767779300000|2026-01-07 09:48:20|||||||||1
1767779310000|2026-01-07 09:48:30|||||||||1
1767779320000|2026-01-07 09:48:40|||||||||5
1767779350000|2026-01-07 09:49:10|||||||||1
1767779360000|2026-01-07 09:49:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|65
1767779370000|2026-01-07 09:49:30|||||||||1
1767779390000|2026-01-07 09:49:50|||||||||1
1767779400000|2026-01-07 09:50:00|||||||||35
1767779410000|2026-01-07 09:50:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767779430000|2026-01-07 09:50:30|||||||||3
1767779440000|2026-01-07 09:50:40|||||||||1
1767779450000|2026-01-07 09:50:50|||||||||1
1767779460000|2026-01-07 09:51:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767779470000|2026-01-07 09:51:10|||||||||1
1767779490000|2026-01-07 09:51:30|||||||||2
1767779510000|2026-01-07 09:51:50|||||||||1
1767779530000|2026-01-07 09:52:10|||||||||1
1767779540000|2026-01-07 09:52:20|||||||||12
1767779550000|2026-01-07 09:52:30|||||||||1
1767779560000|2026-01-07 09:52:40|||||||||1
1767779580000|2026-01-07 09:53:00|||||||||1
1767779600000|2026-01-07 09:53:20|||||||||1
1767779610000|2026-01-07 09:53:30|||||||||3
1767779620000|2026-01-07 09:53:40|||||||||2
1767779640000|2026-01-07 09:54:00|||||||||1
1767779660000|2026-01-07 09:54:20|||||||||1
1767779670000|2026-01-07 09:54:30|||||||||1
1767779680000|2026-01-07 09:54:40|||||||||1
1767779690000|2026-01-07 09:54:50|||||||||2
1767779700000|2026-01-07 09:55:00|||||||||1
1767779720000|2026-01-07 09:55:20|||||||||1
1767779730000|2026-01-07 09:55:30|||||||||1
1767779740000|2026-01-07 09:55:40|||||||||1
1767779760000|2026-01-07 09:56:00|||||||||1
1767779770000|2026-01-07 09:56:10|||||||||1
1767779790000|2026-01-07 09:56:30|||||||||3
1767779810000|2026-01-07 09:56:50|||||||||1
1767779820000|2026-01-07 09:57:00|||||||||3
1767779830000|2026-01-07 09:57:10|||||||||1
1767779850000|2026-01-07 09:57:30|||||||||2
1767779870000|2026-01-07 09:57:50|||||||||1
1767779890000|2026-01-07 09:58:10|||||||||1
1767779910000|2026-01-07 09:58:30|||||||||3
1767779930000|2026-01-07 09:58:50|||||||||1
1767779950000|2026-01-07 09:59:10|||||||||1
1767779960000|2026-01-07 09:59:20|||||||||1
1767779970000|2026-01-07 09:59:30|||||||||1
1767779980000|2026-01-07 09:59:40|||||||||1
1767780000000|2026-01-07 10:00:00|||||||||1
1767780010000|2026-01-07 10:00:10|||||||||3
1767780020000|2026-01-07 10:00:20|||||||||1
1767780030000|2026-01-07 10:00:30|||||||||1
1767780040000|2026-01-07 10:00:40|||||||||1
1767780060000|2026-01-07 10:01:00|||||||||2
1767780080000|2026-01-07 10:01:20|||||||||1
1767780090000|2026-01-07 10:01:30|||||||||1
1767780100000|2026-01-07 10:01:40|||||||||1
1767780120000|2026-01-07 10:02:00|||||||||1
1767780140000|2026-01-07 10:02:20|||||||||2
1767780150000|2026-01-07 10:02:30|||||||||1
1767780160000|2026-01-07 10:02:40|||||||||14
1767780180000|2026-01-07 10:03:00|||||||||1
1767780190000|2026-01-07 10:03:10|||||||||1
1767780210000|2026-01-07 10:03:30|||||||||4
1767780220000|2026-01-07 10:03:40|||||||||3
1767780230000|2026-01-07 10:03:50|||||||||1
1767780250000|2026-01-07 10:04:10|||||||||1
1767780270000|2026-01-07 10:04:30|||||||||1
1767780280000|2026-01-07 10:04:40|||||||||1
1767780290000|2026-01-07 10:04:50|||||||||1
1767780310000|2026-01-07 10:05:10|||||||||2
1767780330000|2026-01-07 10:05:30|||||||||1
1767780340000|2026-01-07 10:05:40|||||||||1
1767780350000|2026-01-07 10:05:50|||||||||1
1767780360000|2026-01-07 10:06:00|||||||||1
1767780370000|2026-01-07 10:06:10|||||||||3
1767780400000|2026-01-07 10:06:40|||||||||2
1767780420000|2026-01-07 10:07:00|||||||||1
1767780440000|2026-01-07 10:07:20|||||||||1
1767780460000|2026-01-07 10:07:40|||||||||2
1767780480000|2026-01-07 10:08:00|||||||||1
1767780490000|2026-01-07 10:08:10|||||||||1
1767780500000|2026-01-07 10:08:20|||||||||5
1767780520000|2026-01-07 10:08:40|||||||||2
1767780540000|2026-01-07 10:09:00|||||||||1
1767780560000|2026-01-07 10:09:20|||||||||1
1767780580000|2026-01-07 10:09:40|||||||||11
1767780600000|2026-01-07 10:10:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|34
1767780610000|2026-01-07 10:10:10|17.22|17.14|17.23|17.15|17.25|17.17|17.22|17.14|21
1767780620000|2026-01-07 10:10:20|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|5
1767780630000|2026-01-07 10:10:30|||||||||1
1767780640000|2026-01-07 10:10:40|||||||||2
1767780650000|2026-01-07 10:10:50|||||||||3
1767780660000|2026-01-07 10:11:00|||||||||3
1767780670000|2026-01-07 10:11:10|||||||||2
1767780680000|2026-01-07 10:11:20|||||||||2
1767780690000|2026-01-07 10:11:30|||||||||3
1767780700000|2026-01-07 10:11:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1767780710000|2026-01-07 10:11:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1767780720000|2026-01-07 10:12:00|||||||||1
1767780730000|2026-01-07 10:12:10|||||||||15
1767780750000|2026-01-07 10:12:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|2
1767780760000|2026-01-07 10:12:40|17.22|17.14|17.22|17.14|17.23|17.15|17.22|17.14|1
1767780770000|2026-01-07 10:12:50|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|14
1767780780000|2026-01-07 10:13:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767780790000|2026-01-07 10:13:10|||||||||4
1767780800000|2026-01-07 10:13:20|||||||||1
1767780820000|2026-01-07 10:13:40|||||||||2
1767780840000|2026-01-07 10:14:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1767780860000|2026-01-07 10:14:20|||||||||1
1767780880000|2026-01-07 10:14:40|||||||||15
1767780890000|2026-01-07 10:14:50|||||||||1
1767780900000|2026-01-07 10:15:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|77
1767780920000|2026-01-07 10:15:20|||||||||1
1767780940000|2026-01-07 10:15:40|||||||||2
1767780950000|2026-01-07 10:15:50|||||||||1
1767780960000|2026-01-07 10:16:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|10
1767780970000|2026-01-07 10:16:10|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|268
1767780980000|2026-01-07 10:16:20|||||||||1
1767781000000|2026-01-07 10:16:40|||||||||1
1767781010000|2026-01-07 10:16:50|||||||||1
1767781030000|2026-01-07 10:17:10|||||||||1
1767781050000|2026-01-07 10:17:30|||||||||1
1767781060000|2026-01-07 10:17:40|||||||||3
1767781070000|2026-01-07 10:17:50|||||||||1
1767781090000|2026-01-07 10:18:10|||||||||2
1767781110000|2026-01-07 10:18:30|||||||||1
1767781120000|2026-01-07 10:18:40|||||||||1
1767781130000|2026-01-07 10:18:50|||||||||1
1767781140000|2026-01-07 10:19:00|||||||||2
1767781150000|2026-01-07 10:19:10|||||||||1
1767781160000|2026-01-07 10:19:20|||||||||3
1767781170000|2026-01-07 10:19:30|||||||||1
1767781180000|2026-01-07 10:19:40|||||||||2
1767781190000|2026-01-07 10:19:50|||||||||2
1767781210000|2026-01-07 10:20:10|||||||||1
1767781230000|2026-01-07 10:20:30|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|3
1767781240000|2026-01-07 10:20:40|||||||||2
1767781250000|2026-01-07 10:20:50|||||||||10
1767781260000|2026-01-07 10:21:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|10
1767781270000|2026-01-07 10:21:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|1
1767781280000|2026-01-07 10:21:20|||||||||1
1767781300000|2026-01-07 10:21:40|||||||||1
1767781320000|2026-01-07 10:22:00|||||||||1
1767781340000|2026-01-07 10:22:20|||||||||1
1767781360000|2026-01-07 10:22:40|||||||||3
1767781380000|2026-01-07 10:23:00|||||||||1
1767781400000|2026-01-07 10:23:20|||||||||1
1767781420000|2026-01-07 10:23:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1767781430000|2026-01-07 10:23:50|||||||||1
1767781450000|2026-01-07 10:24:10|||||||||1
1767781470000|2026-01-07 10:24:30|||||||||1
1767781480000|2026-01-07 10:24:40|||||||||4
1767781490000|2026-01-07 10:24:50|||||||||1
1767781510000|2026-01-07 10:25:10|||||||||1
1767781530000|2026-01-07 10:25:30|||||||||1
1767781540000|2026-01-07 10:25:40|||||||||3
1767781550000|2026-01-07 10:25:50|||||||||1
1767781570000|2026-01-07 10:26:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767781590000|2026-01-07 10:26:30|||||||||2
1767781610000|2026-01-07 10:26:50|||||||||2
1767781620000|2026-01-07 10:27:00|||||||||1
1767781630000|2026-01-07 10:27:10|||||||||1
1767781660000|2026-01-07 10:27:40|||||||||1
1767781670000|2026-01-07 10:27:50|||||||||75
1767781680000|2026-01-07 10:28:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|4
1767781700000|2026-01-07 10:28:20|||||||||1
1767781710000|2026-01-07 10:28:30|||||||||1
1767781720000|2026-01-07 10:28:40|||||||||1
1767781730000|2026-01-07 10:28:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767781740000|2026-01-07 10:29:00|||||||||1
1767781750000|2026-01-07 10:29:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|12
1767781760000|2026-01-07 10:29:20|||||||||5
1767781780000|2026-01-07 10:29:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|6
1767781790000|2026-01-07 10:29:50|||||||||2
1767781800000|2026-01-07 10:30:00|||||||||1
1767781820000|2026-01-07 10:30:20|||||||||4
1767781840000|2026-01-07 10:30:40|||||||||1
1767781850000|2026-01-07 10:30:50|||||||||1
1767781870000|2026-01-07 10:31:10|||||||||1
1767781890000|2026-01-07 10:31:30|||||||||2
1767781910000|2026-01-07 10:31:50|||||||||2
1767781930000|2026-01-07 10:32:10|||||||||1
1767781950000|2026-01-07 10:32:30|||||||||1
1767781970000|2026-01-07 10:32:50|||||||||4
1767781980000|2026-01-07 10:33:00|||||||||1
1767781990000|2026-01-07 10:33:10|||||||||1
1767782010000|2026-01-07 10:33:30|||||||||1
1767782030000|2026-01-07 10:33:50|||||||||2
1767782050000|2026-01-07 10:34:10|||||||||1
1767782060000|2026-01-07 10:34:20|||||||||1
1767782070000|2026-01-07 10:34:30|||||||||1
1767782080000|2026-01-07 10:34:40|||||||||1
1767782090000|2026-01-07 10:34:50|||||||||1
1767782100000|2026-01-07 10:35:00|||||||||1
1767782110000|2026-01-07 10:35:10|||||||||2
1767782120000|2026-01-07 10:35:20|||||||||1
1767782130000|2026-01-07 10:35:30|||||||||1
1767782140000|2026-01-07 10:35:40|||||||||1
1767782150000|2026-01-07 10:35:50|||||||||1
1767782160000|2026-01-07 10:36:00|||||||||1
1767782180000|2026-01-07 10:36:20|||||||||1
1767782200000|2026-01-07 10:36:40|||||||||1
1767782210000|2026-01-07 10:36:50|||||||||1
1767782220000|2026-01-07 10:37:00|||||||||1
1767782240000|2026-01-07 10:37:20|||||||||2
1767782260000|2026-01-07 10:37:40|||||||||1
1767782270000|2026-01-07 10:37:50|||||||||1
1767782280000|2026-01-07 10:38:00|||||||||3
1767782290000|2026-01-07 10:38:10|||||||||1
1767782310000|2026-01-07 10:38:30|||||||||1
1767782330000|2026-01-07 10:38:50|||||||||2
1767782350000|2026-01-07 10:39:10|||||||||1
1767782370000|2026-01-07 10:39:30|||||||||1
1767782390000|2026-01-07 10:39:50|||||||||2
1767782410000|2026-01-07 10:40:10|||||||||2
1767782420000|2026-01-07 10:40:20|||||||||1
1767782430000|2026-01-07 10:40:30|||||||||1
1767782440000|2026-01-07 10:40:40|||||||||3
1767782450000|2026-01-07 10:40:50|||||||||2
1767782470000|2026-01-07 10:41:10|||||||||1
1767782500000|2026-01-07 10:41:40|||||||||1
1767782510000|2026-01-07 10:41:50|||||||||1
1767782520000|2026-01-07 10:42:00|||||||||1
1767782540000|2026-01-07 10:42:20|||||||||1
1767782560000|2026-01-07 10:42:40|||||||||1
1767782570000|2026-01-07 10:42:50|||||||||2
1767782580000|2026-01-07 10:43:00|||||||||1
1767782590000|2026-01-07 10:43:10|||||||||1
1767782600000|2026-01-07 10:43:20|||||||||1
1767782620000|2026-01-07 10:43:40|||||||||1
1767782630000|2026-01-07 10:43:50|||||||||1
1767782640000|2026-01-07 10:44:00|||||||||1
1767782660000|2026-01-07 10:44:20|||||||||2
1767782680000|2026-01-07 10:44:40|||||||||1
1767782690000|2026-01-07 10:44:50|||||||||1
1767782710000|2026-01-07 10:45:10|||||||||1
1767782720000|2026-01-07 10:45:20|||||||||1
1767782730000|2026-01-07 10:45:30|||||||||1
1767782750000|2026-01-07 10:45:50|||||||||4
1767782760000|2026-01-07 10:46:00|||||||||1
1767782770000|2026-01-07 10:46:10|||||||||1
1767782790000|2026-01-07 10:46:30|||||||||1
1767782810000|2026-01-07 10:46:50|||||||||2
1767782830000|2026-01-07 10:47:10|||||||||1
1767782850000|2026-01-07 10:47:30|||||||||1
1767782870000|2026-01-07 10:47:50|||||||||3
1767782890000|2026-01-07 10:48:10|||||||||1
1767782920000|2026-01-07 10:48:40|||||||||1
1767782930000|2026-01-07 10:48:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|77
1767782940000|2026-01-07 10:49:00|||||||||2
1767782960000|2026-01-07 10:49:20|||||||||1
1767782980000|2026-01-07 10:49:40|||||||||1
1767782990000|2026-01-07 10:49:50|||||||||2
1767783000000|2026-01-07 10:50:00|||||||||2
1767783020000|2026-01-07 10:50:20|||||||||1
1767783030000|2026-01-07 10:50:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767783040000|2026-01-07 10:50:40|||||||||1
1767783050000|2026-01-07 10:50:50|||||||||1
1767783060000|2026-01-07 10:51:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1767783070000|2026-01-07 10:51:10|||||||||3
1767783080000|2026-01-07 10:51:20|||||||||1
1767783100000|2026-01-07 10:51:40|||||||||1
1767783110000|2026-01-07 10:51:50|||||||||2
1767783130000|2026-01-07 10:52:10|||||||||1
1767783140000|2026-01-07 10:52:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|2
1767783150000|2026-01-07 10:52:30|||||||||1
1767783160000|2026-01-07 10:52:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1767783170000|2026-01-07 10:52:50|||||||||1
1767783190000|2026-01-07 10:53:10|||||||||1
1767783210000|2026-01-07 10:53:30|||||||||1
1767783230000|2026-01-07 10:53:50|||||||||2
1767783250000|2026-01-07 10:54:10|||||||||1
1767783270000|2026-01-07 10:54:30|||||||||1
1767783290000|2026-01-07 10:54:50|||||||||5
1767783310000|2026-01-07 10:55:10|||||||||3
1767783340000|2026-01-07 10:55:40|||||||||1
1767783350000|2026-01-07 10:55:50|||||||||1
1767783360000|2026-01-07 10:56:00|||||||||1
1767783380000|2026-01-07 10:56:20|||||||||1
1767783400000|2026-01-07 10:56:40|||||||||2
1767783410000|2026-01-07 10:56:50|||||||||1
1767783420000|2026-01-07 10:57:00|||||||||1
1767783440000|2026-01-07 10:57:20|||||||||1
1767783460000|2026-01-07 10:57:40|||||||||3
1767783470000|2026-01-07 10:57:50|||||||||1
1767783480000|2026-01-07 10:58:00|||||||||5
1767783490000|2026-01-07 10:58:10|||||||||17
1767783500000|2026-01-07 10:58:20|||||||||2
1767783510000|2026-01-07 10:58:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|5
1767783520000|2026-01-07 10:58:40|||||||||1
1767783550000|2026-01-07 10:59:10|||||||||1
1767783570000|2026-01-07 10:59:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1767783590000|2026-01-07 10:59:50|||||||||3
1767783600000|2026-01-07 11:00:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767783610000|2026-01-07 11:00:10|||||||||1
1767783630000|2026-01-07 11:00:30|||||||||1
1767783640000|2026-01-07 11:00:40|||||||||4
1767783650000|2026-01-07 11:00:50|||||||||2
1767783670000|2026-01-07 11:01:10|||||||||1
1767783680000|2026-01-07 11:01:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767783690000|2026-01-07 11:01:30|||||||||1
1767783710000|2026-01-07 11:01:50|||||||||2
1767783730000|2026-01-07 11:02:10|||||||||1
1767783750000|2026-01-07 11:02:30|||||||||1
1767783760000|2026-01-07 11:02:40|||||||||1
1767783770000|2026-01-07 11:02:50|||||||||1
1767783780000|2026-01-07 11:03:00|||||||||1
1767783790000|2026-01-07 11:03:10|||||||||1
1767783800000|2026-01-07 11:03:20|||||||||2
1767783810000|2026-01-07 11:03:30|||||||||1
1767783820000|2026-01-07 11:03:40|||||||||1
1767783830000|2026-01-07 11:03:50|||||||||1
1767783840000|2026-01-07 11:04:00|||||||||1
1767783850000|2026-01-07 11:04:10|||||||||3
1767783860000|2026-01-07 11:04:20|||||||||1
1767783880000|2026-01-07 11:04:40|||||||||1
1767783890000|2026-01-07 11:04:50|||||||||1
1767783900000|2026-01-07 11:05:00|||||||||2
1767783920000|2026-01-07 11:05:20|||||||||3
1767783940000|2026-01-07 11:05:40|||||||||1
1767783950000|2026-01-07 11:05:50|||||||||1
1767783970000|2026-01-07 11:06:10|||||||||1
1767783990000|2026-01-07 11:06:30|||||||||2
1767784000000|2026-01-07 11:06:40|||||||||3
1767784010000|2026-01-07 11:06:50|||||||||2
1767784030000|2026-01-07 11:07:10|||||||||1
1767784050000|2026-01-07 11:07:30|||||||||2
1767784070000|2026-01-07 11:07:50|||||||||2
1767784090000|2026-01-07 11:08:10|||||||||1
1767784100000|2026-01-07 11:08:20|||||||||7
1767784110000|2026-01-07 11:08:30|||||||||1
1767784130000|2026-01-07 11:08:50|||||||||2
1767784140000|2026-01-07 11:09:00|||||||||1
1767784150000|2026-01-07 11:09:10|||||||||1
1767784160000|2026-01-07 11:09:20|||||||||1
1767784180000|2026-01-07 11:09:40|||||||||2
1767784190000|2026-01-07 11:09:50|||||||||1
1767784200000|2026-01-07 11:10:00|||||||||2
1767784210000|2026-01-07 11:10:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767784220000|2026-01-07 11:10:20|||||||||1
1767784230000|2026-01-07 11:10:30|||||||||2
1767784240000|2026-01-07 11:10:40|||||||||1
1767784250000|2026-01-07 11:10:50|||||||||1
1767784260000|2026-01-07 11:11:00|||||||||1
1767784280000|2026-01-07 11:11:20|||||||||1
1767784300000|2026-01-07 11:11:40|||||||||1
1767784310000|2026-01-07 11:11:50|||||||||1
1767784320000|2026-01-07 11:12:00|||||||||1
1767784340000|2026-01-07 11:12:20|||||||||2
1767784350000|2026-01-07 11:12:30|||||||||1
1767784360000|2026-01-07 11:12:40|||||||||4
1767784370000|2026-01-07 11:12:50|||||||||1
1767784390000|2026-01-07 11:13:10|||||||||1
1767784410000|2026-01-07 11:13:30|||||||||1
1767784430000|2026-01-07 11:13:50|||||||||2
1767784450000|2026-01-07 11:14:10|||||||||1
1767784470000|2026-01-07 11:14:30|||||||||1
1767784490000|2026-01-07 11:14:50|||||||||3
1767784510000|2026-01-07 11:15:10|||||||||2
1767784520000|2026-01-07 11:15:20|||||||||3
1767784530000|2026-01-07 11:15:30|||||||||7
1767784550000|2026-01-07 11:15:50|||||||||2
1767784570000|2026-01-07 11:16:10|||||||||1
1767784600000|2026-01-07 11:16:40|||||||||1
1767784610000|2026-01-07 11:16:50|||||||||1
1767784620000|2026-01-07 11:17:00|||||||||1
1767784640000|2026-01-07 11:17:20|||||||||2
1767784660000|2026-01-07 11:17:40|||||||||1
1767784670000|2026-01-07 11:17:50|||||||||2
1767784680000|2026-01-07 11:18:00|||||||||1
1767784690000|2026-01-07 11:18:10|||||||||1
1767784700000|2026-01-07 11:18:20|||||||||1
1767784720000|2026-01-07 11:18:40|||||||||4
1767784730000|2026-01-07 11:18:50|||||||||1
1767784740000|2026-01-07 11:19:00|||||||||1
1767784760000|2026-01-07 11:19:20|||||||||1
1767784780000|2026-01-07 11:19:40|||||||||1
1767784790000|2026-01-07 11:19:50|||||||||2
1767784810000|2026-01-07 11:20:10|||||||||1
1767784830000|2026-01-07 11:20:30|||||||||1
1767784850000|2026-01-07 11:20:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|3
1767784860000|2026-01-07 11:21:00|||||||||1
1767784870000|2026-01-07 11:21:10|||||||||1
1767784880000|2026-01-07 11:21:20|||||||||1
1767784890000|2026-01-07 11:21:30|||||||||1
1767784900000|2026-01-07 11:21:40|||||||||31
1767784910000|2026-01-07 11:21:50|||||||||2
1767784930000|2026-01-07 11:22:10|||||||||1
1767784940000|2026-01-07 11:22:20|||||||||4
1767784950000|2026-01-07 11:22:30|||||||||1
1767784970000|2026-01-07 11:22:50|||||||||2
1767784980000|2026-01-07 11:23:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767784990000|2026-01-07 11:23:10|||||||||1
1767785010000|2026-01-07 11:23:30|||||||||6
1767785020000|2026-01-07 11:23:40|||||||||1
1767785030000|2026-01-07 11:23:50|||||||||1
1767785040000|2026-01-07 11:24:00|||||||||2
1767785050000|2026-01-07 11:24:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767785060000|2026-01-07 11:24:20|||||||||1
1767785080000|2026-01-07 11:24:40|||||||||2
1767785090000|2026-01-07 11:24:50|||||||||1
1767785100000|2026-01-07 11:25:00|||||||||1
1767785120000|2026-01-07 11:25:20|||||||||1
1767785140000|2026-01-07 11:25:40|||||||||1
1767785150000|2026-01-07 11:25:50|||||||||1
1767785160000|2026-01-07 11:26:00|||||||||1
1767785170000|2026-01-07 11:26:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1767785180000|2026-01-07 11:26:20|||||||||1
1767785190000|2026-01-07 11:26:30|||||||||8
1767785200000|2026-01-07 11:26:40|||||||||11
1767785210000|2026-01-07 11:26:50|||||||||2
1767785230000|2026-01-07 11:27:10|||||||||2
1767785240000|2026-01-07 11:27:20|||||||||1
1767785250000|2026-01-07 11:27:30|||||||||1
1767785260000|2026-01-07 11:27:40|||||||||3
1767785270000|2026-01-07 11:27:50|||||||||2
1767785290000|2026-01-07 11:28:10|||||||||1
1767785310000|2026-01-07 11:28:30|||||||||1
1767785330000|2026-01-07 11:28:50|||||||||2
1767785350000|2026-01-07 11:29:10|||||||||4
1767785370000|2026-01-07 11:29:30|||||||||1
1767785380000|2026-01-07 11:29:40|||||||||2
1767785390000|2026-01-07 11:29:50|||||||||2
1767785410000|2026-01-07 11:30:10|||||||||2
1767785440000|2026-01-07 11:30:40|||||||||1
1767785450000|2026-01-07 11:30:50|||||||||1
1767785460000|2026-01-07 11:31:00|||||||||1
1767785470000|2026-01-07 11:31:10|||||||||3
1767785480000|2026-01-07 11:31:20|||||||||1
1767785500000|2026-01-07 11:31:40|||||||||7
1767785510000|2026-01-07 11:31:50|||||||||1
1767785520000|2026-01-07 11:32:00|||||||||1
1767785530000|2026-01-07 11:32:10|||||||||1
1767785540000|2026-01-07 11:32:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|85
1767785560000|2026-01-07 11:32:40|||||||||2
1767785570000|2026-01-07 11:32:50|||||||||1
1767785580000|2026-01-07 11:33:00|||||||||1
1767785600000|2026-01-07 11:33:20|||||||||2
1767785620000|2026-01-07 11:33:40|||||||||1
1767785650000|2026-01-07 11:34:10|||||||||1
1767785660000|2026-01-07 11:34:20|||||||||1
1767785670000|2026-01-07 11:34:30|||||||||1
1767785680000|2026-01-07 11:34:40|||||||||1
1767785690000|2026-01-07 11:34:50|||||||||1
1767785700000|2026-01-07 11:35:00|||||||||3
1767785710000|2026-01-07 11:35:10|||||||||1
1767785720000|2026-01-07 11:35:20|||||||||1
1767785730000|2026-01-07 11:35:30|||||||||2
1767785750000|2026-01-07 11:35:50|||||||||1
1767785770000|2026-01-07 11:36:10|||||||||1
1767785780000|2026-01-07 11:36:20|||||||||2
1767785790000|2026-01-07 11:36:30|||||||||1
1767785810000|2026-01-07 11:36:50|||||||||1
1767785820000|2026-01-07 11:37:00|||||||||1
1767785830000|2026-01-07 11:37:10|||||||||1
1767785840000|2026-01-07 11:37:20|||||||||1
1767785860000|2026-01-07 11:37:40|||||||||2
1767785880000|2026-01-07 11:38:00|||||||||1
1767785890000|2026-01-07 11:38:10|||||||||1
1767785900000|2026-01-07 11:38:20|||||||||2
1767785910000|2026-01-07 11:38:30|||||||||1
1767785920000|2026-01-07 11:38:40|||||||||1
1767785940000|2026-01-07 11:39:00|||||||||1
1767785960000|2026-01-07 11:39:20|||||||||2
1767785970000|2026-01-07 11:39:30|||||||||1
1767785980000|2026-01-07 11:39:40|||||||||1
1767785990000|2026-01-07 11:39:50|||||||||4
1767786000000|2026-01-07 11:40:00|||||||||1
1767786020000|2026-01-07 11:40:20|||||||||2
1767786040000|2026-01-07 11:40:40|||||||||1
1767786070000|2026-01-07 11:41:10|||||||||9
1767786080000|2026-01-07 11:41:20|||||||||2
1767786090000|2026-01-07 11:41:30|||||||||1
1767786110000|2026-01-07 11:41:50|||||||||1
1767786120000|2026-01-07 11:42:00|||||||||1
1767786130000|2026-01-07 11:42:10|||||||||1
1767786140000|2026-01-07 11:42:20|||||||||1
1767786150000|2026-01-07 11:42:30|||||||||2
1767786170000|2026-01-07 11:42:50|||||||||1
1767786190000|2026-01-07 11:43:10|||||||||1
1767786200000|2026-01-07 11:43:20|||||||||1
1767786210000|2026-01-07 11:43:30|||||||||1
1767786230000|2026-01-07 11:43:50|||||||||1
1767786240000|2026-01-07 11:44:00|||||||||1
1767786250000|2026-01-07 11:44:10|||||||||1
1767786260000|2026-01-07 11:44:20|||||||||2
1767786270000|2026-01-07 11:44:30|||||||||1
1767786280000|2026-01-07 11:44:40|||||||||1
1767786300000|2026-01-07 11:45:00|||||||||2
1767786310000|2026-01-07 11:45:10|||||||||2
1767786320000|2026-01-07 11:45:20|||||||||2
1767786340000|2026-01-07 11:45:40|||||||||1
1767786360000|2026-01-07 11:46:00|||||||||1
1767786380000|2026-01-07 11:46:20|||||||||2
1767786400000|2026-01-07 11:46:40|||||||||1
1767786410000|2026-01-07 11:46:50|||||||||1
1767786420000|2026-01-07 11:47:00|||||||||1
1767786430000|2026-01-07 11:47:10|||||||||1
1767786440000|2026-01-07 11:47:20|||||||||2
1767786450000|2026-01-07 11:47:30|||||||||1
1767786460000|2026-01-07 11:47:40|||||||||1
1767786490000|2026-01-07 11:48:10|||||||||1
1767786500000|2026-01-07 11:48:20|||||||||1
1767786510000|2026-01-07 11:48:30|||||||||1
1767786520000|2026-01-07 11:48:40|||||||||1
1767786530000|2026-01-07 11:48:50|||||||||1
1767786550000|2026-01-07 11:49:10|||||||||1
1767786560000|2026-01-07 11:49:20|||||||||2
1767786570000|2026-01-07 11:49:30|||||||||1
1767786590000|2026-01-07 11:49:50|||||||||1
1767786610000|2026-01-07 11:50:10|||||||||3
1767786620000|2026-01-07 11:50:20|||||||||1
1767786630000|2026-01-07 11:50:30|||||||||1
1767786640000|2026-01-07 11:50:40|||||||||1
1767786650000|2026-01-07 11:50:50|||||||||1
1767786670000|2026-01-07 11:51:10|||||||||1
1767786680000|2026-01-07 11:51:20|||||||||12
1767786700000|2026-01-07 11:51:40|||||||||3
1767786720000|2026-01-07 11:52:00|||||||||2
1767786740000|2026-01-07 11:52:20|||||||||2
1767786760000|2026-01-07 11:52:40|||||||||1
1767786780000|2026-01-07 11:53:00|||||||||2
1767786790000|2026-01-07 11:53:10|||||||||1
1767786800000|2026-01-07 11:53:20|||||||||4
1767786820000|2026-01-07 11:53:40|||||||||1
1767786830000|2026-01-07 11:53:50|||||||||2
1767786840000|2026-01-07 11:54:00|||||||||1
1767786860000|2026-01-07 11:54:20|||||||||2
1767786880000|2026-01-07 11:54:40|||||||||1
1767786910000|2026-01-07 11:55:10|||||||||2
1767786920000|2026-01-07 11:55:20|||||||||1
1767786930000|2026-01-07 11:55:30|||||||||2
1767786950000|2026-01-07 11:55:50|||||||||1
1767786960000|2026-01-07 11:56:00|||||||||1
1767786970000|2026-01-07 11:56:10|||||||||1
1767786980000|2026-01-07 11:56:20|||||||||1
1767786990000|2026-01-07 11:56:30|||||||||3
1767787010000|2026-01-07 11:56:50|||||||||1
1767787030000|2026-01-07 11:57:10|||||||||1
1767787040000|2026-01-07 11:57:20|||||||||1
1767787050000|2026-01-07 11:57:30|||||||||1
1767787070000|2026-01-07 11:57:50|||||||||1
1767787080000|2026-01-07 11:58:00|||||||||1
1767787090000|2026-01-07 11:58:10|||||||||1
1767787100000|2026-01-07 11:58:20|||||||||1
1767787120000|2026-01-07 11:58:40|||||||||4
1767787130000|2026-01-07 11:58:50|||||||||1
1767787140000|2026-01-07 11:59:00|||||||||1
1767787150000|2026-01-07 11:59:10|||||||||3
1767787160000|2026-01-07 11:59:20|||||||||2
1767787180000|2026-01-07 11:59:40|||||||||1
1767787200000|2026-01-07 12:00:00|||||||||1
1767787220000|2026-01-07 12:00:20|||||||||2
1767787230000|2026-01-07 12:00:30|||||||||1
1767787240000|2026-01-07 12:00:40|||||||||1
1767787260000|2026-01-07 12:01:00|||||||||201
1767787280000|2026-01-07 12:01:20|||||||||1
1767787290000|2026-01-07 12:01:30|||||||||7
1767787300000|2026-01-07 12:01:40|||||||||1
1767787310000|2026-01-07 12:01:50|||||||||3
1767787320000|2026-01-07 12:02:00|||||||||110
1767787330000|2026-01-07 12:02:10|||||||||22
1767787340000|2026-01-07 12:02:20|||||||||1
1767787350000|2026-01-07 12:02:30|||||||||1
1767787370000|2026-01-07 12:02:50|||||||||2
1767787380000|2026-01-07 12:03:00|||||||||1
1767787390000|2026-01-07 12:03:10|||||||||3
1767787400000|2026-01-07 12:03:20|||||||||1
1767787410000|2026-01-07 12:03:30|||||||||4
1767787430000|2026-01-07 12:03:50|||||||||1
1767787450000|2026-01-07 12:04:10|||||||||1
1767787460000|2026-01-07 12:04:20|||||||||1
1767787470000|2026-01-07 12:04:30|||||||||1
1767787480000|2026-01-07 12:04:40|||||||||1
1767787490000|2026-01-07 12:04:50|||||||||1
1767787500000|2026-01-07 12:05:00|||||||||2
1767787510000|2026-01-07 12:05:10|||||||||1
1767787520000|2026-01-07 12:05:20|||||||||2
1767787540000|2026-01-07 12:05:40|||||||||1
1767787560000|2026-01-07 12:06:00|||||||||1
1767787580000|2026-01-07 12:06:20|||||||||2
1767787600000|2026-01-07 12:06:40|||||||||2
1767787620000|2026-01-07 12:07:00|||||||||1
1767787630000|2026-01-07 12:07:10|||||||||1
1767787640000|2026-01-07 12:07:20|||||||||2
1767787660000|2026-01-07 12:07:40|||||||||2
1767787670000|2026-01-07 12:07:50|||||||||3
1767787680000|2026-01-07 12:08:00|||||||||1
1767787700000|2026-01-07 12:08:20|||||||||2
1767787720000|2026-01-07 12:08:40|||||||||1
1767787750000|2026-01-07 12:09:10|||||||||1
1767787760000|2026-01-07 12:09:20|||||||||1
1767787770000|2026-01-07 12:09:30|||||||||18
1767787790000|2026-01-07 12:09:50|||||||||1
1767787810000|2026-01-07 12:10:10|||||||||1
1767787820000|2026-01-07 12:10:20|||||||||2
1767787830000|2026-01-07 12:10:30|||||||||2
1767787850000|2026-01-07 12:10:50|||||||||1
1767787870000|2026-01-07 12:11:10|||||||||2
1767787880000|2026-01-07 12:11:20|||||||||1
1767787890000|2026-01-07 12:11:30|||||||||1
1767787910000|2026-01-07 12:11:50|||||||||2
1767787930000|2026-01-07 12:12:10|||||||||1
1767787940000|2026-01-07 12:12:20|||||||||1
1767787950000|2026-01-07 12:12:30|||||||||3
1767787960000|2026-01-07 12:12:40|||||||||1
1767787970000|2026-01-07 12:12:50|||||||||1
1767787980000|2026-01-07 12:13:00|||||||||1
1767788000000|2026-01-07 12:13:20|||||||||2
1767788010000|2026-01-07 12:13:30|||||||||1
1767788020000|2026-01-07 12:13:40|||||||||3
1767788040000|2026-01-07 12:14:00|||||||||1
1767788060000|2026-01-07 12:14:20|||||||||2
1767788080000|2026-01-07 12:14:40|||||||||1
1767788100000|2026-01-07 12:15:00|||||||||1
1767788120000|2026-01-07 12:15:20|||||||||3
1767788140000|2026-01-07 12:15:40|||||||||3
1767788170000|2026-01-07 12:16:10|||||||||1
1767788180000|2026-01-07 12:16:20|||||||||2
1767788190000|2026-01-07 12:16:30|||||||||1
1767788210000|2026-01-07 12:16:50|||||||||1
1767788230000|2026-01-07 12:17:10|||||||||1
1767788240000|2026-01-07 12:17:20|||||||||1
1767788250000|2026-01-07 12:17:30|||||||||1
1767788260000|2026-01-07 12:17:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1767788270000|2026-01-07 12:17:50|||||||||1
1767788290000|2026-01-07 12:18:10|||||||||3
1767788300000|2026-01-07 12:18:20|||||||||1
1767788310000|2026-01-07 12:18:30|||||||||1
1767788330000|2026-01-07 12:18:50|||||||||4
1767788350000|2026-01-07 12:19:10|||||||||1
1767788360000|2026-01-07 12:19:20|||||||||1
1767788380000|2026-01-07 12:19:40|||||||||1
1767788390000|2026-01-07 12:19:50|||||||||1
1767788400000|2026-01-07 12:20:00|||||||||1
1767788410000|2026-01-07 12:20:10|||||||||1
1767788420000|2026-01-07 12:20:20|||||||||1
1767788440000|2026-01-07 12:20:40|||||||||1
1767788450000|2026-01-07 12:20:50|||||||||1
1767788460000|2026-01-07 12:21:00|||||||||1
1767788480000|2026-01-07 12:21:20|||||||||1
1767788500000|2026-01-07 12:21:40|||||||||1
1767788510000|2026-01-07 12:21:50|||||||||1
1767788520000|2026-01-07 12:22:00|||||||||1
1767788530000|2026-01-07 12:22:10|||||||||1
1767788540000|2026-01-07 12:22:20|||||||||1
1767788560000|2026-01-07 12:22:40|||||||||4
1767788570000|2026-01-07 12:22:50|||||||||1
1767788590000|2026-01-07 12:23:10|||||||||1
1767788610000|2026-01-07 12:23:30|||||||||1
1767788630000|2026-01-07 12:23:50|||||||||4
1767788650000|2026-01-07 12:24:10|||||||||5
1767788670000|2026-01-07 12:24:30|||||||||1
1767788690000|2026-01-07 12:24:50|||||||||5
1767788710000|2026-01-07 12:25:10|||||||||3
1767788730000|2026-01-07 12:25:30|||||||||5
1767788750000|2026-01-07 12:25:50|||||||||3
1767788760000|2026-01-07 12:26:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1767788770000|2026-01-07 12:26:10|||||||||1
1767788780000|2026-01-07 12:26:20|||||||||1
1767788800000|2026-01-07 12:26:40|||||||||1
1767788820000|2026-01-07 12:27:00|||||||||6
1767788840000|2026-01-07 12:27:20|||||||||2
1767788850000|2026-01-07 12:27:30|||||||||1
1767788860000|2026-01-07 12:27:40|||||||||1
1767788880000|2026-01-07 12:28:00|||||||||2
1767788900000|2026-01-07 12:28:20|||||||||3
1767788920000|2026-01-07 12:28:40|||||||||1
1767788930000|2026-01-07 12:28:50|||||||||2
1767788940000|2026-01-07 12:29:00|||||||||3
1767788960000|2026-01-07 12:29:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|5
1767788980000|2026-01-07 12:29:40|||||||||1
1767788990000|2026-01-07 12:29:50|||||||||3
1767789000000|2026-01-07 12:30:00|||||||||1
1767789010000|2026-01-07 12:30:10|||||||||3
1767789020000|2026-01-07 12:30:20|||||||||1
1767789030000|2026-01-07 12:30:30|||||||||1
1767789050000|2026-01-07 12:30:50|||||||||1
1767789060000|2026-01-07 12:31:00|||||||||61
1767789070000|2026-01-07 12:31:10|||||||||1
1767789090000|2026-01-07 12:31:30|||||||||1
1767789100000|2026-01-07 12:31:40|||||||||1
1767789110000|2026-01-07 12:31:50|||||||||1
1767789130000|2026-01-07 12:32:10|||||||||4
1767789150000|2026-01-07 12:32:30|||||||||1
1767789170000|2026-01-07 12:32:50|||||||||2
1767789190000|2026-01-07 12:33:10|||||||||1
1767789210000|2026-01-07 12:33:30|||||||||6
1767789220000|2026-01-07 12:33:40|||||||||2
1767789230000|2026-01-07 12:33:50|||||||||2
1767789240000|2026-01-07 12:34:00|||||||||1
1767789250000|2026-01-07 12:34:10|||||||||1
1767789260000|2026-01-07 12:34:20|||||||||1
1767789280000|2026-01-07 12:34:40|||||||||1
1767789290000|2026-01-07 12:34:50|||||||||1
1767789300000|2026-01-07 12:35:00|||||||||1
1767789320000|2026-01-07 12:35:20|||||||||1
1767789330000|2026-01-07 12:35:30|17.37|17.29|17.32|17.24|17.37|17.29|17.32|17.24|271
1767789340000|2026-01-07 12:35:40|||||||||5
1767789350000|2026-01-07 12:35:50|17.33|17.25|17.32|17.24|17.36|17.28|17.32|17.24|1
1767789360000|2026-01-07 12:36:00|||||||||1
1767789370000|2026-01-07 12:36:10|||||||||1
1767789380000|2026-01-07 12:36:20|||||||||1
1767789400000|2026-01-07 12:36:40|||||||||1
1767789410000|2026-01-07 12:36:50|||||||||4
1767789430000|2026-01-07 12:37:10|||||||||1
1767789450000|2026-01-07 12:37:30|||||||||1
1767789470000|2026-01-07 12:37:50|||||||||2
1767789490000|2026-01-07 12:38:10|||||||||3
1767789510000|2026-01-07 12:38:30|||||||||1
1767789520000|2026-01-07 12:38:40|||||||||1
1767789530000|2026-01-07 12:38:50|||||||||4
1767789550000|2026-01-07 12:39:10|||||||||1
1767789570000|2026-01-07 12:39:30|||||||||4
1767789580000|2026-01-07 12:39:40|||||||||2
1767789590000|2026-01-07 12:39:50|||||||||2
1767789610000|2026-01-07 12:40:10|||||||||1
1767789640000|2026-01-07 12:40:40|||||||||2
1767789650000|2026-01-07 12:40:50|||||||||1
1767789660000|2026-01-07 12:41:00|||||||||1
1767789670000|2026-01-07 12:41:10|||||||||1
1767789680000|2026-01-07 12:41:20|||||||||2
1767789700000|2026-01-07 12:41:40|||||||||3
1767789720000|2026-01-07 12:42:00|||||||||1
1767789740000|2026-01-07 12:42:20|||||||||2
1767789760000|2026-01-07 12:42:40|||||||||2
1767789770000|2026-01-07 12:42:50|||||||||3
1767789780000|2026-01-07 12:43:00|||||||||1
1767789800000|2026-01-07 12:43:20|||||||||5
1767789810000|2026-01-07 12:43:30|||||||||1
1767789820000|2026-01-07 12:43:40|||||||||1
1767789850000|2026-01-07 12:44:10|||||||||1
1767789860000|2026-01-07 12:44:20|||||||||1
1767789870000|2026-01-07 12:44:30|||||||||1
1767789890000|2026-01-07 12:44:50|||||||||1
1767789910000|2026-01-07 12:45:10|||||||||1
1767789920000|2026-01-07 12:45:20|||||||||1
1767789930000|2026-01-07 12:45:30|||||||||4
1767789950000|2026-01-07 12:45:50|||||||||1
1767789960000|2026-01-07 12:46:00|||||||||1
1767789970000|2026-01-07 12:46:10|||||||||1
1767789980000|2026-01-07 12:46:20|||||||||2
1767789990000|2026-01-07 12:46:30|||||||||1
1767790010000|2026-01-07 12:46:50|||||||||1
1767790030000|2026-01-07 12:47:10|||||||||1
1767790040000|2026-01-07 12:47:20|||||||||1
1767790050000|2026-01-07 12:47:30|||||||||1
1767790060000|2026-01-07 12:47:40|||||||||1
1767790070000|2026-01-07 12:47:50|||||||||5
1767790080000|2026-01-07 12:48:00|||||||||1
1767790100000|2026-01-07 12:48:20|||||||||2
1767790110000|2026-01-07 12:48:30|||||||||3
1767790120000|2026-01-07 12:48:40|||||||||1
1767790140000|2026-01-07 12:49:00|||||||||1
1767790150000|2026-01-07 12:49:10|||||||||2
1767790160000|2026-01-07 12:49:20|||||||||2
1767790180000|2026-01-07 12:49:40|||||||||1
1767790190000|2026-01-07 12:49:50|||||||||1
1767790200000|2026-01-07 12:50:00|||||||||1
1767790220000|2026-01-07 12:50:20|||||||||2
1767790240000|2026-01-07 12:50:40|||||||||1
1767790250000|2026-01-07 12:50:50|||||||||2
1767790260000|2026-01-07 12:51:00|||||||||1
1767790270000|2026-01-07 12:51:10|||||||||1
1767790280000|2026-01-07 12:51:20|||||||||2
1767790290000|2026-01-07 12:51:30|||||||||1
1767790310000|2026-01-07 12:51:50|||||||||1
1767790330000|2026-01-07 12:52:10|||||||||1
1767790340000|2026-01-07 12:52:20|||||||||1
1767790350000|2026-01-07 12:52:30|||||||||1
1767790370000|2026-01-07 12:52:50|||||||||1
1767790380000|2026-01-07 12:53:00|||||||||3
1767790390000|2026-01-07 12:53:10|||||||||1
1767790400000|2026-01-07 12:53:20|||||||||2
1767790410000|2026-01-07 12:53:30|||||||||2
1767790430000|2026-01-07 12:53:50|||||||||1
1767790450000|2026-01-07 12:54:10|||||||||1
1767790460000|2026-01-07 12:54:20|||||||||2
1767790480000|2026-01-07 12:54:40|||||||||1
1767790500000|2026-01-07 12:55:00|||||||||1
1767790520000|2026-01-07 12:55:20|||||||||2
1767790540000|2026-01-07 12:55:40|||||||||1
1767790550000|2026-01-07 12:55:50|||||||||3
1767790560000|2026-01-07 12:56:00|||||||||1
1767790580000|2026-01-07 12:56:20|||||||||2
1767790590000|2026-01-07 12:56:30|||||||||1
1767790600000|2026-01-07 12:56:40|||||||||1
1767790620000|2026-01-07 12:57:00|||||||||1
1767790630000|2026-01-07 12:57:10|||||||||1
1767790640000|2026-01-07 12:57:20|||||||||2
1767790660000|2026-01-07 12:57:40|||||||||28
1767790680000|2026-01-07 12:58:00|||||||||1
1767790700000|2026-01-07 12:58:20|||||||||2
1767790720000|2026-01-07 12:58:40|||||||||3
1767790740000|2026-01-07 12:59:00|||||||||1
1767790750000|2026-01-07 12:59:10|||||||||3
1767790760000|2026-01-07 12:59:20|||||||||8
1767790790000|2026-01-07 12:59:50|||||||||1
1767790810000|2026-01-07 13:00:10|||||||||2
1767790820000|2026-01-07 13:00:20|||||||||1
1767790830000|2026-01-07 13:00:30|||||||||3
1767790850000|2026-01-07 13:00:50|||||||||2
1767790870000|2026-01-07 13:01:10|||||||||1
1767790880000|2026-01-07 13:01:20|||||||||1
1767790900000|2026-01-07 13:01:40|||||||||2
1767790910000|2026-01-07 13:01:50|||||||||3
1767790920000|2026-01-07 13:02:00|||||||||1
1767790940000|2026-01-07 13:02:20|||||||||2
1767790960000|2026-01-07 13:02:40|||||||||54
1767790970000|2026-01-07 13:02:50|||||||||311
1767790980000|2026-01-07 13:03:00|||||||||276
1767791000000|2026-01-07 13:03:20|||||||||2
1767791010000|2026-01-07 13:03:30|||||||||3
1767791020000|2026-01-07 13:03:40|||||||||1
1767791030000|2026-01-07 13:03:50|||||||||3
1767791040000|2026-01-07 13:04:00|||||||||1
1767791060000|2026-01-07 13:04:20|||||||||1
1767791080000|2026-01-07 13:04:40|||||||||1
1767791110000|2026-01-07 13:05:10|||||||||1
1767791120000|2026-01-07 13:05:20|||||||||1
1767791130000|2026-01-07 13:05:30|||||||||1
1767791140000|2026-01-07 13:05:40|||||||||1
1767791150000|2026-01-07 13:05:50|||||||||2
1767791160000|2026-01-07 13:06:00|||||||||1
1767791170000|2026-01-07 13:06:10|||||||||1
1767791180000|2026-01-07 13:06:20|||||||||1
1767791190000|2026-01-07 13:06:30|||||||||1
1767791200000|2026-01-07 13:06:40|||||||||1
1767791210000|2026-01-07 13:06:50|||||||||1
1767791230000|2026-01-07 13:07:10|||||||||6
1767791240000|2026-01-07 13:07:20|||||||||1
1767791250000|2026-01-07 13:07:30|||||||||6
1767791270000|2026-01-07 13:07:50|||||||||1
1767791290000|2026-01-07 13:08:10|||||||||2
1767791300000|2026-01-07 13:08:20|||||||||1
1767791320000|2026-01-07 13:08:40|||||||||1
1767791330000|2026-01-07 13:08:50|||||||||1
1767791340000|2026-01-07 13:09:00|||||||||2
1767791360000|2026-01-07 13:09:20|||||||||2
1767791380000|2026-01-07 13:09:40|||||||||1
1767791400000|2026-01-07 13:10:00|||||||||3
1767791420000|2026-01-07 13:10:20|||||||||2
1767791440000|2026-01-07 13:10:40|||||||||2
1767791450000|2026-01-07 13:10:50|||||||||3
1767791460000|2026-01-07 13:11:00|||||||||1
1767791480000|2026-01-07 13:11:20|||||||||5
1767791500000|2026-01-07 13:11:40|||||||||2
1767791530000|2026-01-07 13:12:10|||||||||1
1767791540000|2026-01-07 13:12:20|||||||||1
1767791550000|2026-01-07 13:12:30|||||||||1
1767791570000|2026-01-07 13:12:50|||||||||1
1767791590000|2026-01-07 13:13:10|||||||||2
1767791600000|2026-01-07 13:13:20|||||||||1
1767791610000|2026-01-07 13:13:30|||||||||1
1767791630000|2026-01-07 13:13:50|||||||||1
1767791640000|2026-01-07 13:14:00|||||||||3
1767791650000|2026-01-07 13:14:10|||||||||1
1767791660000|2026-01-07 13:14:20|||||||||1
1767791670000|2026-01-07 13:14:30|||||||||5
1767791680000|2026-01-07 13:14:40|||||||||4
1767791690000|2026-01-07 13:14:50|||||||||1
1767791710000|2026-01-07 13:15:10|||||||||1
1767791720000|2026-01-07 13:15:20|||||||||1
1767791730000|2026-01-07 13:15:30|||||||||1
1767791740000|2026-01-07 13:15:40|||||||||1
1767791760000|2026-01-07 13:16:00|||||||||1
1767791780000|2026-01-07 13:16:20|||||||||2
1767791800000|2026-01-07 13:16:40|||||||||1
1767791810000|2026-01-07 13:16:50|||||||||1
1767791820000|2026-01-07 13:17:00|||||||||1
1767791840000|2026-01-07 13:17:20|||||||||2
1767791850000|2026-01-07 13:17:30|||||||||1
1767791860000|2026-01-07 13:17:40|||||||||1
1767791880000|2026-01-07 13:18:00|||||||||3
1767791900000|2026-01-07 13:18:20|||||||||5
1767791920000|2026-01-07 13:18:40|||||||||1
1767791950000|2026-01-07 13:19:10|||||||||1
1767791960000|2026-01-07 13:19:20|||||||||1
1767791970000|2026-01-07 13:19:30|||||||||1
1767791990000|2026-01-07 13:19:50|||||||||1
1767792010000|2026-01-07 13:20:10|||||||||1
1767792020000|2026-01-07 13:20:20|||||||||1
1767792030000|2026-01-07 13:20:30|||||||||3
1767792050000|2026-01-07 13:20:50|||||||||1
1767792070000|2026-01-07 13:21:10|||||||||1
1767792080000|2026-01-07 13:21:20|||||||||1
1767792090000|2026-01-07 13:21:30|||||||||3
1767792100000|2026-01-07 13:21:40|||||||||2
1767792110000|2026-01-07 13:21:50|||||||||1
1767792130000|2026-01-07 13:22:10|||||||||1
1767792140000|2026-01-07 13:22:20|||||||||1
1767792160000|2026-01-07 13:22:40|||||||||1
1767792180000|2026-01-07 13:23:00|||||||||2
1767792200000|2026-01-07 13:23:20|||||||||3
1767792220000|2026-01-07 13:23:40|||||||||4
1767792240000|2026-01-07 13:24:00|||||||||1
1767792260000|2026-01-07 13:24:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1767792270000|2026-01-07 13:24:30|||||||||2
1767792280000|2026-01-07 13:24:40|||||||||1
1767792300000|2026-01-07 13:25:00|||||||||1
1767792320000|2026-01-07 13:25:20|||||||||2
1767792330000|2026-01-07 13:25:30|||||||||2
1767792340000|2026-01-07 13:25:40|||||||||1
1767792370000|2026-01-07 13:26:10|||||||||1
1767792380000|2026-01-07 13:26:20|||||||||2
1767792390000|2026-01-07 13:26:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1767792410000|2026-01-07 13:26:50|||||||||1
1767792420000|2026-01-07 13:27:00|||||||||2
1767792430000|2026-01-07 13:27:10|||||||||2
1767792440000|2026-01-07 13:27:20|||||||||1
1767792450000|2026-01-07 13:27:30|||||||||3
1767792470000|2026-01-07 13:27:50|||||||||5
1767792490000|2026-01-07 13:28:10|||||||||1
1767792500000|2026-01-07 13:28:20|||||||||1
1767792510000|2026-01-07 13:28:30|||||||||1
1767792530000|2026-01-07 13:28:50|||||||||1
1767792550000|2026-01-07 13:29:10|||||||||7
1767792560000|2026-01-07 13:29:20|||||||||1
1767792580000|2026-01-07 13:29:40|||||||||4
1767792600000|2026-01-07 13:30:00|||||||||1
1767792620000|2026-01-07 13:30:20|||||||||3
1767792640000|2026-01-07 13:30:40|||||||||2
1767792660000|2026-01-07 13:31:00|||||||||3
1767792680000|2026-01-07 13:31:20|||||||||2
1767792700000|2026-01-07 13:31:40|||||||||1
1767792710000|2026-01-07 13:31:50|||||||||1
1767792720000|2026-01-07 13:32:00|||||||||1
1767792730000|2026-01-07 13:32:10|||||||||1
1767792740000|2026-01-07 13:32:20|||||||||2
1767792750000|2026-01-07 13:32:30|||||||||3
1767792760000|2026-01-07 13:32:40|||||||||1
1767792770000|2026-01-07 13:32:50|||||||||1
1767792790000|2026-01-07 13:33:10|||||||||1
1767792800000|2026-01-07 13:33:20|||||||||1
1767792810000|2026-01-07 13:33:30|||||||||1
1767792830000|2026-01-07 13:33:50|||||||||1
1767792850000|2026-01-07 13:34:10|||||||||1
1767792860000|2026-01-07 13:34:20|||||||||7
1767792870000|2026-01-07 13:34:30|||||||||1
1767792890000|2026-01-07 13:34:50|||||||||1
1767792900000|2026-01-07 13:35:00|||||||||1
1767792910000|2026-01-07 13:35:10|||||||||1
1767792920000|2026-01-07 13:35:20|||||||||2
1767792930000|2026-01-07 13:35:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1767792950000|2026-01-07 13:35:50|||||||||4
1767792960000|2026-01-07 13:36:00|||||||||16
1767792970000|2026-01-07 13:36:10|||||||||1
1767793000000|2026-01-07 13:36:40|||||||||1
1767793010000|2026-01-07 13:36:50|||||||||2
1767793020000|2026-01-07 13:37:00|||||||||1
1767793030000|2026-01-07 13:37:10|||||||||4
1767793040000|2026-01-07 13:37:20|||||||||1
1767793060000|2026-01-07 13:37:40|||||||||2
1767793070000|2026-01-07 13:37:50|||||||||2
1767793080000|2026-01-07 13:38:00|||||||||2
1767793100000|2026-01-07 13:38:20|||||||||1
1767793120000|2026-01-07 13:38:40|||||||||5
1767793130000|2026-01-07 13:38:50|||||||||2
1767793140000|2026-01-07 13:39:00|||||||||1
1767793160000|2026-01-07 13:39:20|||||||||1
1767793180000|2026-01-07 13:39:40|||||||||1
1767793190000|2026-01-07 13:39:50|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|1
1767793200000|2026-01-07 13:40:00|||||||||1
1767793210000|2026-01-07 13:40:10|||||||||2
1767793220000|2026-01-07 13:40:20|||||||||2
1767793230000|2026-01-07 13:40:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|11
1767793240000|2026-01-07 13:40:40|||||||||2
1767793250000|2026-01-07 13:40:50|||||||||2
1767793270000|2026-01-07 13:41:10|||||||||1
1767793280000|2026-01-07 13:41:20|||||||||33
1767793290000|2026-01-07 13:41:30|||||||||1
1767793310000|2026-01-07 13:41:50|||||||||9
1767793320000|2026-01-07 13:42:00|||||||||1
1767793330000|2026-01-07 13:42:10|||||||||1
1767793350000|2026-01-07 13:42:30|||||||||8
1767793370000|2026-01-07 13:42:50|||||||||2
1767793390000|2026-01-07 13:43:10|||||||||1
1767793400000|2026-01-07 13:43:20|||||||||3
1767793420000|2026-01-07 13:43:40|||||||||1
1767793430000|2026-01-07 13:43:50|||||||||5
1767793440000|2026-01-07 13:44:00|||||||||2
1767793450000|2026-01-07 13:44:10|||||||||4
1767793460000|2026-01-07 13:44:20|||||||||1
1767793480000|2026-01-07 13:44:40|||||||||1
1767793490000|2026-01-07 13:44:50|||||||||1
1767793500000|2026-01-07 13:45:00|||||||||4
1767793510000|2026-01-07 13:45:10|||||||||3
1767793520000|2026-01-07 13:45:20|||||||||1
1767793540000|2026-01-07 13:45:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|16
1767793550000|2026-01-07 13:45:50|||||||||1
1767793560000|2026-01-07 13:46:00|||||||||1
1767793570000|2026-01-07 13:46:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767793580000|2026-01-07 13:46:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1767793600000|2026-01-07 13:46:40|||||||||2
1767793610000|2026-01-07 13:46:50|||||||||1
1767793630000|2026-01-07 13:47:10|||||||||1
1767793640000|2026-01-07 13:47:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1767793650000|2026-01-07 13:47:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|24
1767793660000|2026-01-07 13:47:40|||||||||3
1767793670000|2026-01-07 13:47:50|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|8
1767793690000|2026-01-07 13:48:10|||||||||1
1767793700000|2026-01-07 13:48:20|||||||||1
1767793710000|2026-01-07 13:48:30|||||||||1
1767793730000|2026-01-07 13:48:50|||||||||1
1767793750000|2026-01-07 13:49:10|||||||||1
1767793760000|2026-01-07 13:49:20|||||||||2
1767793770000|2026-01-07 13:49:30|||||||||1
1767793780000|2026-01-07 13:49:40|||||||||1
1767793790000|2026-01-07 13:49:50|||||||||3
1767793800000|2026-01-07 13:50:00|||||||||1
1767793810000|2026-01-07 13:50:10|||||||||1
1767793820000|2026-01-07 13:50:20|||||||||1
1767793840000|2026-01-07 13:50:40|||||||||1
1767793860000|2026-01-07 13:51:00|||||||||1
1767793870000|2026-01-07 13:51:10|||||||||1
1767793880000|2026-01-07 13:51:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|16
1767793900000|2026-01-07 13:51:40|||||||||1
1767793920000|2026-01-07 13:52:00|||||||||4
1767793940000|2026-01-07 13:52:20|||||||||1
1767793950000|2026-01-07 13:52:30|||||||||2
1767793960000|2026-01-07 13:52:40|||||||||4
1767793970000|2026-01-07 13:52:50|||||||||1
1767793980000|2026-01-07 13:53:00|||||||||1
1767794000000|2026-01-07 13:53:20|||||||||4
1767794020000|2026-01-07 13:53:40|||||||||1
1767794030000|2026-01-07 13:53:50|||||||||2
1767794050000|2026-01-07 13:54:10|||||||||8
1767794060000|2026-01-07 13:54:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|3
1767794070000|2026-01-07 13:54:30|||||||||1
1767794090000|2026-01-07 13:54:50|||||||||1
1767794100000|2026-01-07 13:55:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1767794110000|2026-01-07 13:55:10|||||||||1
1767794120000|2026-01-07 13:55:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|5
1767794130000|2026-01-07 13:55:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|2
1767794140000|2026-01-07 13:55:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767794150000|2026-01-07 13:55:50|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|5
1767794160000|2026-01-07 13:56:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1767794170000|2026-01-07 13:56:10|||||||||1
1767794190000|2026-01-07 13:56:30|||||||||1
1767794210000|2026-01-07 13:56:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|11
1767794220000|2026-01-07 13:57:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767794230000|2026-01-07 13:57:10|||||||||1
1767794250000|2026-01-07 13:57:30|||||||||1
1767794260000|2026-01-07 13:57:40|||||||||1
1767794270000|2026-01-07 13:57:50|||||||||2
1767794280000|2026-01-07 13:58:00|||||||||1
1767794300000|2026-01-07 13:58:20|||||||||6
1767794320000|2026-01-07 13:58:40|||||||||1
1767794330000|2026-01-07 13:58:50|||||||||2
1767794340000|2026-01-07 13:59:00|||||||||1
1767794360000|2026-01-07 13:59:20|||||||||1
1767794380000|2026-01-07 13:59:40|||||||||1
1767794390000|2026-01-07 13:59:50|||||||||2
1767794400000|2026-01-07 14:00:00|||||||||1
1767794410000|2026-01-07 14:00:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|26
1767794420000|2026-01-07 14:00:20|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|61
1767794430000|2026-01-07 14:00:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767794440000|2026-01-07 14:00:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|11
1767794450000|2026-01-07 14:00:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|4
1767794460000|2026-01-07 14:01:00|||||||||2
1767794470000|2026-01-07 14:01:10|||||||||5
1767794480000|2026-01-07 14:01:20|||||||||2
1767794490000|2026-01-07 14:01:30|||||||||7
1767794500000|2026-01-07 14:01:40|||||||||5
1767794510000|2026-01-07 14:01:50|||||||||5
1767794520000|2026-01-07 14:02:00|||||||||4
1767794530000|2026-01-07 14:02:10|||||||||1
1767794540000|2026-01-07 14:02:20|||||||||5
1767794550000|2026-01-07 14:02:30|||||||||6
1767794570000|2026-01-07 14:02:50|||||||||4
1767794580000|2026-01-07 14:03:00|||||||||1
1767794590000|2026-01-07 14:03:10|||||||||5
1767794600000|2026-01-07 14:03:20|||||||||2
1767794610000|2026-01-07 14:03:30|||||||||3
1767794620000|2026-01-07 14:03:40|||||||||1
1767794630000|2026-01-07 14:03:50|||||||||1
1767794650000|2026-01-07 14:04:10|||||||||2
1767794660000|2026-01-07 14:04:20|||||||||4
1767794670000|2026-01-07 14:04:30|||||||||2
1767794680000|2026-01-07 14:04:40|||||||||1
1767794700000|2026-01-07 14:05:00|||||||||1
1767794720000|2026-01-07 14:05:20|||||||||4
1767794740000|2026-01-07 14:05:40|||||||||2
1767794760000|2026-01-07 14:06:00|||||||||1
1767794770000|2026-01-07 14:06:10|||||||||4
1767794780000|2026-01-07 14:06:20|||||||||2
1767794800000|2026-01-07 14:06:40|||||||||1
1767794810000|2026-01-07 14:06:50|||||||||1
1767794820000|2026-01-07 14:07:00|||||||||1
1767794830000|2026-01-07 14:07:10|||||||||1
1767794840000|2026-01-07 14:07:20|||||||||2
1767794860000|2026-01-07 14:07:40|||||||||1
1767794880000|2026-01-07 14:08:00|||||||||3
1767794890000|2026-01-07 14:08:10|||||||||1
1767794900000|2026-01-07 14:08:20|||||||||2
1767794910000|2026-01-07 14:08:30|||||||||10
1767794930000|2026-01-07 14:08:50|||||||||1
1767794950000|2026-01-07 14:09:10|||||||||1
1767794960000|2026-01-07 14:09:20|||||||||3
1767794970000|2026-01-07 14:09:30|||||||||4
1767794990000|2026-01-07 14:09:50|||||||||2
1767795000000|2026-01-07 14:10:00|||||||||1
1767795010000|2026-01-07 14:10:10|||||||||2
1767795020000|2026-01-07 14:10:20|||||||||1
1767795030000|2026-01-07 14:10:30|||||||||3
1767795050000|2026-01-07 14:10:50|||||||||3
1767795060000|2026-01-07 14:11:00|||||||||1
1767795070000|2026-01-07 14:11:10|||||||||1
1767795080000|2026-01-07 14:11:20|||||||||1
1767795090000|2026-01-07 14:11:30|||||||||377
1767795100000|2026-01-07 14:11:40|||||||||1
1767795120000|2026-01-07 14:12:00|||||||||2
1767795130000|2026-01-07 14:12:10|||||||||1
1767795140000|2026-01-07 14:12:20|||||||||2
1767795150000|2026-01-07 14:12:30|||||||||1
1767795160000|2026-01-07 14:12:40|||||||||1
1767795180000|2026-01-07 14:13:00|||||||||2
1767795190000|2026-01-07 14:13:10|||||||||2
1767795200000|2026-01-07 14:13:20|||||||||3
1767795210000|2026-01-07 14:13:30|||||||||1
1767795220000|2026-01-07 14:13:40|||||||||1
1767795240000|2026-01-07 14:14:00|||||||||1
1767795250000|2026-01-07 14:14:10|||||||||2
1767795260000|2026-01-07 14:14:20|||||||||2
1767795280000|2026-01-07 14:14:40|||||||||1
1767795290000|2026-01-07 14:14:50|||||||||1
1767795300000|2026-01-07 14:15:00|||||||||3
1767795310000|2026-01-07 14:15:10|||||||||1
1767795330000|2026-01-07 14:15:30|||||||||2
1767795350000|2026-01-07 14:15:50|||||||||3
1767795360000|2026-01-07 14:16:00|||||||||3
1767795370000|2026-01-07 14:16:10|||||||||1
1767795380000|2026-01-07 14:16:20|||||||||1
1767795390000|2026-01-07 14:16:30|||||||||1
1767795410000|2026-01-07 14:16:50|||||||||2
1767795430000|2026-01-07 14:17:10|||||||||2
1767795450000|2026-01-07 14:17:30|||||||||2
1767795460000|2026-01-07 14:17:40|||||||||1
1767795470000|2026-01-07 14:17:50|||||||||2
1767795480000|2026-01-07 14:18:00|||||||||2
1767795490000|2026-01-07 14:18:10|||||||||1
1767795500000|2026-01-07 14:18:20|||||||||10
1767795510000|2026-01-07 14:18:30|||||||||1
1767795520000|2026-01-07 14:18:40|||||||||1
1767795530000|2026-01-07 14:18:50|||||||||2
1767795540000|2026-01-07 14:19:00|||||||||1
1767795560000|2026-01-07 14:19:20|||||||||3
1767795580000|2026-01-07 14:19:40|||||||||2
1767795590000|2026-01-07 14:19:50|||||||||1
1767795600000|2026-01-07 14:20:00|||||||||3
1767795620000|2026-01-07 14:20:20|||||||||1
1767795640000|2026-01-07 14:20:40|||||||||4
1767795650000|2026-01-07 14:20:50|||||||||1
1767795660000|2026-01-07 14:21:00|||||||||1
1767795680000|2026-01-07 14:21:20|||||||||3
1767795700000|2026-01-07 14:21:40|||||||||6
1767795710000|2026-01-07 14:21:50|||||||||1
1767795720000|2026-01-07 14:22:00|||||||||1
1767795730000|2026-01-07 14:22:10|||||||||3
1767795750000|2026-01-07 14:22:30|||||||||1
1767795760000|2026-01-07 14:22:40|||||||||1
1767795770000|2026-01-07 14:22:50|||||||||3
1767795790000|2026-01-07 14:23:10|||||||||4
1767795810000|2026-01-07 14:23:30|||||||||1
1767795830000|2026-01-07 14:23:50|||||||||2
1767795850000|2026-01-07 14:24:10|||||||||3
1767795870000|2026-01-07 14:24:30|||||||||2
1767795880000|2026-01-07 14:24:40|||||||||1
1767795890000|2026-01-07 14:24:50|||||||||3
1767795900000|2026-01-07 14:25:00|||||||||1
1767795910000|2026-01-07 14:25:10|||||||||1
1767795920000|2026-01-07 14:25:20|||||||||1
1767795930000|2026-01-07 14:25:30|||||||||3
1767795940000|2026-01-07 14:25:40|||||||||1
1767795950000|2026-01-07 14:25:50|||||||||1
1767795960000|2026-01-07 14:26:00|||||||||1
1767795980000|2026-01-07 14:26:20|||||||||2
1767796000000|2026-01-07 14:26:40|||||||||3
1767796010000|2026-01-07 14:26:50|||||||||11
1767796020000|2026-01-07 14:27:00|||||||||2
1767796040000|2026-01-07 14:27:20|||||||||4
1767796050000|2026-01-07 14:27:30|||||||||1
1767796060000|2026-01-07 14:27:40|||||||||1
1767796070000|2026-01-07 14:27:50|||||||||2
1767796080000|2026-01-07 14:28:00|||||||||1
1767796100000|2026-01-07 14:28:20|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|25
1767796110000|2026-01-07 14:28:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767796120000|2026-01-07 14:28:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|51
1767796130000|2026-01-07 14:28:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|34
1767796150000|2026-01-07 14:29:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|24
1767796160000|2026-01-07 14:29:20|||||||||16
1767796170000|2026-01-07 14:29:30|||||||||1
1767796190000|2026-01-07 14:29:50|||||||||1
1767796210000|2026-01-07 14:30:10|||||||||1
1767796220000|2026-01-07 14:30:20|||||||||1
1767796230000|2026-01-07 14:30:30|||||||||4
1767796240000|2026-01-07 14:30:40|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|9
1767796250000|2026-01-07 14:30:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|3
1767796270000|2026-01-07 14:31:10|||||||||7
1767796280000|2026-01-07 14:31:20|||||||||1
1767796290000|2026-01-07 14:31:30|||||||||2
1767796300000|2026-01-07 14:31:40|||||||||1
1767796310000|2026-01-07 14:31:50|||||||||4
1767796330000|2026-01-07 14:32:10|||||||||1
1767796340000|2026-01-07 14:32:20|||||||||1
1767796350000|2026-01-07 14:32:30|||||||||2
1767796360000|2026-01-07 14:32:40|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|1
1767796380000|2026-01-07 14:33:00|||||||||3
1767796390000|2026-01-07 14:33:10|||||||||24
1767796400000|2026-01-07 14:33:20|||||||||3
1767796410000|2026-01-07 14:33:30|||||||||3
1767796420000|2026-01-07 14:33:40|||||||||1
1767796440000|2026-01-07 14:34:00|||||||||1
1767796450000|2026-01-07 14:34:10|||||||||1
1767796460000|2026-01-07 14:34:20|||||||||11
1767796480000|2026-01-07 14:34:40|||||||||4
1767796500000|2026-01-07 14:35:00|||||||||1
1767796520000|2026-01-07 14:35:20|||||||||7
1767796540000|2026-01-07 14:35:40|||||||||1
1767796570000|2026-01-07 14:36:10|||||||||4
1767796580000|2026-01-07 14:36:20|||||||||3
1767796590000|2026-01-07 14:36:30|||||||||1
1767796610000|2026-01-07 14:36:50|||||||||2
1767796620000|2026-01-07 14:37:00|||||||||3
1767796630000|2026-01-07 14:37:10|||||||||1
1767796640000|2026-01-07 14:37:20|||||||||1
1767796650000|2026-01-07 14:37:30|||||||||2
1767796660000|2026-01-07 14:37:40|||||||||36
1767796670000|2026-01-07 14:37:50|||||||||2
1767796690000|2026-01-07 14:38:10|||||||||3
1767796700000|2026-01-07 14:38:20|||||||||1
1767796710000|2026-01-07 14:38:30|||||||||1
1767796730000|2026-01-07 14:38:50|||||||||3
1767796740000|2026-01-07 14:39:00|||||||||97
1767796750000|2026-01-07 14:39:10|||||||||2
1767796760000|2026-01-07 14:39:20|||||||||2
1767796780000|2026-01-07 14:39:40|||||||||4
1767796800000|2026-01-07 14:40:00|||||||||1
1767796820000|2026-01-07 14:40:20|||||||||13
1767796840000|2026-01-07 14:40:40|||||||||1
1767796850000|2026-01-07 14:40:50|||||||||1
1767796860000|2026-01-07 14:41:00|||||||||3
1767796870000|2026-01-07 14:41:10|||||||||9
1767796880000|2026-01-07 14:41:20|||||||||2
1767796890000|2026-01-07 14:41:30|||||||||1
1767796900000|2026-01-07 14:41:40|||||||||2
1767796910000|2026-01-07 14:41:50|||||||||1
1767796920000|2026-01-07 14:42:00|||||||||1
1767796930000|2026-01-07 14:42:10|||||||||1
1767796940000|2026-01-07 14:42:20|||||||||3
1767796960000|2026-01-07 14:42:40|||||||||4
1767796970000|2026-01-07 14:42:50|||||||||6
1767796990000|2026-01-07 14:43:10|||||||||1
1767797000000|2026-01-07 14:43:20|||||||||2
1767797010000|2026-01-07 14:43:30|||||||||1
1767797020000|2026-01-07 14:43:40|||||||||3
1767797030000|2026-01-07 14:43:50|||||||||8
1767797040000|2026-01-07 14:44:00|||||||||1
1767797050000|2026-01-07 14:44:10|||||||||2
1767797060000|2026-01-07 14:44:20|||||||||1
1767797070000|2026-01-07 14:44:30|||||||||4
1767797090000|2026-01-07 14:44:50|||||||||8
1767797100000|2026-01-07 14:45:00|||||||||1
1767797110000|2026-01-07 14:45:10|||||||||5
1767797120000|2026-01-07 14:45:20|||||||||4
1767797130000|2026-01-07 14:45:30|||||||||1
1767797140000|2026-01-07 14:45:40|||||||||21
1767797150000|2026-01-07 14:45:50|||||||||2
1767797170000|2026-01-07 14:46:10|||||||||1
1767797180000|2026-01-07 14:46:20|||||||||1
1767797200000|2026-01-07 14:46:40|||||||||2
1767797210000|2026-01-07 14:46:50|||||||||3
1767797220000|2026-01-07 14:47:00|||||||||1
1767797240000|2026-01-07 14:47:20|||||||||2
1767797250000|2026-01-07 14:47:30|||||||||4
1767797260000|2026-01-07 14:47:40|||||||||9
1767797270000|2026-01-07 14:47:50|||||||||4
1767797280000|2026-01-07 14:48:00|||||||||4
1767797290000|2026-01-07 14:48:10|||||||||1
1767797300000|2026-01-07 14:48:20|||||||||2
1767797310000|2026-01-07 14:48:30|||||||||9
1767797320000|2026-01-07 14:48:40|||||||||2
1767797340000|2026-01-07 14:49:00|||||||||1
1767797350000|2026-01-07 14:49:10|||||||||4
1767797360000|2026-01-07 14:49:20|||||||||3
1767797380000|2026-01-07 14:49:40|||||||||1
1767797390000|2026-01-07 14:49:50|||||||||8
1767797400000|2026-01-07 14:50:00|||||||||1
1767797410000|2026-01-07 14:50:10|||||||||2
1767797420000|2026-01-07 14:50:20|||||||||1
1767797430000|2026-01-07 14:50:30|||||||||10
1767797450000|2026-01-07 14:50:50|||||||||131
1767797470000|2026-01-07 14:51:10|||||||||47
1767797480000|2026-01-07 14:51:20|||||||||1
1767797500000|2026-01-07 14:51:40|||||||||2
1767797520000|2026-01-07 14:52:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|32
1767797530000|2026-01-07 14:52:10|||||||||7
1767797540000|2026-01-07 14:52:20|||||||||1
1767797550000|2026-01-07 14:52:30|||||||||1
1767797560000|2026-01-07 14:52:40|||||||||1
1767797570000|2026-01-07 14:52:50|||||||||4
1767797590000|2026-01-07 14:53:10|||||||||1
1767797600000|2026-01-07 14:53:20|||||||||1
1767797610000|2026-01-07 14:53:30|||||||||1
1767797620000|2026-01-07 14:53:40|||||||||3
1767797630000|2026-01-07 14:53:50|||||||||3
1767797640000|2026-01-07 14:54:00|||||||||1
1767797650000|2026-01-07 14:54:10|||||||||1
1767797660000|2026-01-07 14:54:20|||||||||2
1767797670000|2026-01-07 14:54:30|||||||||5
1767797680000|2026-01-07 14:54:40|||||||||2
1767797690000|2026-01-07 14:54:50|||||||||1
1767797700000|2026-01-07 14:55:00|||||||||1
1767797710000|2026-01-07 14:55:10|||||||||3
1767797720000|2026-01-07 14:55:20|||||||||2
1767797740000|2026-01-07 14:55:40|||||||||1
1767797750000|2026-01-07 14:55:50|||||||||2
1767797760000|2026-01-07 14:56:00|||||||||1
1767797780000|2026-01-07 14:56:20|||||||||2
1767797790000|2026-01-07 14:56:30|||||||||4
1767797800000|2026-01-07 14:56:40|||||||||2
1767797830000|2026-01-07 14:57:10|||||||||11
1767797840000|2026-01-07 14:57:20|||||||||1
1767797850000|2026-01-07 14:57:30|||||||||1
1767797870000|2026-01-07 14:57:50|||||||||3
1767797890000|2026-01-07 14:58:10|||||||||1
1767797900000|2026-01-07 14:58:20|||||||||2
1767797910000|2026-01-07 14:58:30|||||||||1
1767797930000|2026-01-07 14:58:50|||||||||2
1767797940000|2026-01-07 14:59:00|||||||||1
1767797950000|2026-01-07 14:59:10|||||||||4
1767797960000|2026-01-07 14:59:20|||||||||1
1767797970000|2026-01-07 14:59:30|||||||||14
1767797990000|2026-01-07 14:59:50|||||||||1
1767798000000|2026-01-07 15:00:00|||||||||3
1767798010000|2026-01-07 15:00:10|||||||||1
1767798020000|2026-01-07 15:00:20|||||||||16
1767798030000|2026-01-07 15:00:30|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1767798040000|2026-01-07 15:00:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1767798060000|2026-01-07 15:01:00|||||||||4
1767798070000|2026-01-07 15:01:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767798080000|2026-01-07 15:01:20|||||||||1
1767798090000|2026-01-07 15:01:30|||||||||1
1767798100000|2026-01-07 15:01:40|||||||||7
1767798110000|2026-01-07 15:01:50|||||||||4
1767798120000|2026-01-07 15:02:00|||||||||1
1767798140000|2026-01-07 15:02:20|||||||||1
1767798150000|2026-01-07 15:02:30|||||||||2
1767798160000|2026-01-07 15:02:40|||||||||1
1767798170000|2026-01-07 15:02:50|||||||||2
1767798180000|2026-01-07 15:03:00|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|77
1767798200000|2026-01-07 15:03:20|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|46
1767798220000|2026-01-07 15:03:40|17.44|17.36|17.44|17.36|17.44|17.36|17.42|17.34|74
1767798240000|2026-01-07 15:04:00|||||||||1
1767798250000|2026-01-07 15:04:10|||||||||2
1767798260000|2026-01-07 15:04:20|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|48
1767798270000|2026-01-07 15:04:30|||||||||1
1767798280000|2026-01-07 15:04:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767798290000|2026-01-07 15:04:50|||||||||1
1767798300000|2026-01-07 15:05:00|17.41|17.33|17.42|17.34|17.44|17.36|17.41|17.33|23
1767798310000|2026-01-07 15:05:10|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|14
1767798320000|2026-01-07 15:05:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|6
1767798330000|2026-01-07 15:05:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1767798340000|2026-01-07 15:05:40|17.42|17.34|17.41|17.33|17.43|17.35|17.41|17.33|0
1767798350000|2026-01-07 15:05:50|||||||||4
1767798370000|2026-01-07 15:06:10|||||||||5
1767798380000|2026-01-07 15:06:20|||||||||1
1767798390000|2026-01-07 15:06:30|||||||||3
1767798400000|2026-01-07 15:06:40|||||||||1
1767798410000|2026-01-07 15:06:50|||||||||5
1767798420000|2026-01-07 15:07:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767798430000|2026-01-07 15:07:10|||||||||1
1767798450000|2026-01-07 15:07:30|||||||||2
1767798460000|2026-01-07 15:07:40|||||||||1
1767798470000|2026-01-07 15:07:50|||||||||2
1767798480000|2026-01-07 15:08:00|||||||||1
1767798490000|2026-01-07 15:08:10|||||||||1
1767798500000|2026-01-07 15:08:20|||||||||2
1767798510000|2026-01-07 15:08:30|||||||||12
1767798520000|2026-01-07 15:08:40|||||||||1
1767798530000|2026-01-07 15:08:50|||||||||4
1767798540000|2026-01-07 15:09:00|||||||||1
1767798550000|2026-01-07 15:09:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|8
1767798560000|2026-01-07 15:09:20|||||||||4
1767798570000|2026-01-07 15:09:30|||||||||3
1767798580000|2026-01-07 15:09:40|||||||||1
1767798590000|2026-01-07 15:09:50|||||||||2
1767798600000|2026-01-07 15:10:00|17.42|17.34|17.42|17.34|17.42|17.34|17.41|17.33|24
1767798610000|2026-01-07 15:10:10|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1767798620000|2026-01-07 15:10:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|1
1767798630000|2026-01-07 15:10:30|17.41|17.33|17.41|17.33|17.42|17.34|17.41|17.33|0
1767798640000|2026-01-07 15:10:40|||||||||1
1767798650000|2026-01-07 15:10:50|||||||||1
1767798670000|2026-01-07 15:11:10|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|4
1767798680000|2026-01-07 15:11:20|||||||||2
1767798690000|2026-01-07 15:11:30|||||||||4
1767798710000|2026-01-07 15:11:50|||||||||1
1767798730000|2026-01-07 15:12:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|18
1767798740000|2026-01-07 15:12:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1767798750000|2026-01-07 15:12:30|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|1
1767798760000|2026-01-07 15:12:40|||||||||1
1767798770000|2026-01-07 15:12:50|||||||||2
1767798790000|2026-01-07 15:13:10|||||||||4
1767798800000|2026-01-07 15:13:20|||||||||1
1767798810000|2026-01-07 15:13:30|||||||||1
1767798830000|2026-01-07 15:13:50|||||||||2
1767798840000|2026-01-07 15:14:00|||||||||3
1767798850000|2026-01-07 15:14:10|||||||||2
1767798860000|2026-01-07 15:14:20|||||||||1
1767798870000|2026-01-07 15:14:30|||||||||9
1767798880000|2026-01-07 15:14:40|||||||||1
1767798900000|2026-01-07 15:15:00|||||||||7
1767798920000|2026-01-07 15:15:20|||||||||2
1767798940000|2026-01-07 15:15:40|||||||||1
1767798960000|2026-01-07 15:16:00|||||||||4
1767798970000|2026-01-07 15:16:10|||||||||1
1767798980000|2026-01-07 15:16:20|||||||||2
1767799000000|2026-01-07 15:16:40|||||||||1
1767799010000|2026-01-07 15:16:50|||||||||3
1767799020000|2026-01-07 15:17:00|||||||||2
1767799030000|2026-01-07 15:17:10|||||||||9
1767799040000|2026-01-07 15:17:20|||||||||2
1767799060000|2026-01-07 15:17:40|||||||||1
1767799070000|2026-01-07 15:17:50|||||||||1
1767799080000|2026-01-07 15:18:00|||||||||1
1767799090000|2026-01-07 15:18:10|||||||||1
1767799100000|2026-01-07 15:18:20|||||||||4
1767799110000|2026-01-07 15:18:30|||||||||1
1767799120000|2026-01-07 15:18:40|||||||||1
1767799130000|2026-01-07 15:18:50|||||||||1
1767799150000|2026-01-07 15:19:10|||||||||4
1767799160000|2026-01-07 15:19:20|||||||||1
1767799170000|2026-01-07 15:19:30|||||||||2
1767799190000|2026-01-07 15:19:50|||||||||14
1767799200000|2026-01-07 15:20:00|||||||||1
1767799210000|2026-01-07 15:20:10|||||||||2
1767799220000|2026-01-07 15:20:20|||||||||2
1767799230000|2026-01-07 15:20:30|||||||||10
1767799250000|2026-01-07 15:20:50|||||||||1
1767799260000|2026-01-07 15:21:00|||||||||2
1767799270000|2026-01-07 15:21:10|||||||||2
1767799280000|2026-01-07 15:21:20|||||||||1
1767799290000|2026-01-07 15:21:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|8
1767799300000|2026-01-07 15:21:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|1
1767799310000|2026-01-07 15:21:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|5
1767799320000|2026-01-07 15:22:00|||||||||1
1767799340000|2026-01-07 15:22:20|||||||||1
1767799360000|2026-01-07 15:22:40|||||||||2
1767799370000|2026-01-07 15:22:50|||||||||1
1767799380000|2026-01-07 15:23:00|||||||||1
1767799400000|2026-01-07 15:23:20|||||||||3
1767799410000|2026-01-07 15:23:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|10
1767799420000|2026-01-07 15:23:40|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|2
1767799430000|2026-01-07 15:23:50|||||||||1
1767799440000|2026-01-07 15:24:00|17.4|17.32|17.44|17.36|17.44|17.36|17.4|17.32|8
1767799450000|2026-01-07 15:24:10|||||||||70
1767799460000|2026-01-07 15:24:20|||||||||1
1767799480000|2026-01-07 15:24:40|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|44
1767799490000|2026-01-07 15:24:50|||||||||1
1767799500000|2026-01-07 15:25:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|17
1767799510000|2026-01-07 15:25:10|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|2
1767799520000|2026-01-07 15:25:20|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1767799530000|2026-01-07 15:25:30|||||||||1
1767799540000|2026-01-07 15:25:40|||||||||5
1767799550000|2026-01-07 15:25:50|||||||||2
1767799560000|2026-01-07 15:26:00|||||||||2
1767799570000|2026-01-07 15:26:10|||||||||3
1767799580000|2026-01-07 15:26:20|||||||||1
1767799590000|2026-01-07 15:26:30|||||||||92
1767799600000|2026-01-07 15:26:40|||||||||2
1767799610000|2026-01-07 15:26:50|||||||||1
1767799620000|2026-01-07 15:27:00|||||||||2
1767799630000|2026-01-07 15:27:10|||||||||2
1767799650000|2026-01-07 15:27:30|||||||||4
1767799670000|2026-01-07 15:27:50|||||||||2
1767799680000|2026-01-07 15:28:00|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|1
1767799690000|2026-01-07 15:28:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|8
1767799700000|2026-01-07 15:28:20|||||||||4
1767799710000|2026-01-07 15:28:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|3
1767799720000|2026-01-07 15:28:40|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|4
1767799730000|2026-01-07 15:28:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1767799740000|2026-01-07 15:29:00|||||||||1
1767799760000|2026-01-07 15:29:20|17.4|17.32|17.41|17.33|17.44|17.36|17.4|17.32|7
1767799770000|2026-01-07 15:29:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767799780000|2026-01-07 15:29:40|||||||||1
1767799790000|2026-01-07 15:29:50|||||||||1
1767799800000|2026-01-07 15:30:00|||||||||2
1767799810000|2026-01-07 15:30:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767799820000|2026-01-07 15:30:20|||||||||2
1767799830000|2026-01-07 15:30:30|||||||||2
1767799840000|2026-01-07 15:30:40|||||||||3
1767799850000|2026-01-07 15:30:50|||||||||1
1767799860000|2026-01-07 15:31:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767799870000|2026-01-07 15:31:10|||||||||1
1767799880000|2026-01-07 15:31:20|||||||||4
1767799890000|2026-01-07 15:31:30|||||||||1
1767799900000|2026-01-07 15:31:40|||||||||2
1767799920000|2026-01-07 15:32:00|||||||||1
1767799930000|2026-01-07 15:32:10|||||||||1
1767799940000|2026-01-07 15:32:20|||||||||3
1767799950000|2026-01-07 15:32:30|||||||||2
1767799970000|2026-01-07 15:32:50|||||||||17
1767799980000|2026-01-07 15:33:00|17.37|17.29|17.36|17.28|17.37|17.29|17.34|17.26|64
1767799990000|2026-01-07 15:33:10|||||||||1
1767800000000|2026-01-07 15:33:20|||||||||1
1767800010000|2026-01-07 15:33:30|||||||||1
1767800020000|2026-01-07 15:33:40|||||||||3
1767800030000|2026-01-07 15:33:50|||||||||1
1767800050000|2026-01-07 15:34:10|||||||||1
1767800070000|2026-01-07 15:34:30|||||||||12
1767800090000|2026-01-07 15:34:50|||||||||1
1767800110000|2026-01-07 15:35:10|||||||||1
1767800120000|2026-01-07 15:35:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767800130000|2026-01-07 15:35:30|||||||||3
1767800140000|2026-01-07 15:35:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1767800150000|2026-01-07 15:35:50|||||||||1
1767800160000|2026-01-07 15:36:00|||||||||2
1767800180000|2026-01-07 15:36:20|||||||||4
1767800190000|2026-01-07 15:36:30|||||||||2
1767800200000|2026-01-07 15:36:40|||||||||1
1767800220000|2026-01-07 15:37:00|||||||||1
1767800240000|2026-01-07 15:37:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|5
1767800250000|2026-01-07 15:37:30|||||||||2
1767800260000|2026-01-07 15:37:40|||||||||1
1767800270000|2026-01-07 15:37:50|||||||||1
1767800280000|2026-01-07 15:38:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1767800290000|2026-01-07 15:38:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1767800300000|2026-01-07 15:38:20|||||||||5
1767800320000|2026-01-07 15:38:40|||||||||1
1767800330000|2026-01-07 15:38:50|17.39|17.31|17.44|17.36|17.44|17.36|17.39|17.31|82
1767800340000|2026-01-07 15:39:00|||||||||3
1767800350000|2026-01-07 15:39:10|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|119
1767800370000|2026-01-07 15:39:30|17.42|17.34|17.42|17.34|17.42|17.34|17.41|17.33|1
1767800380000|2026-01-07 15:39:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767800390000|2026-01-07 15:39:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|5
1767800400000|2026-01-07 15:40:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|33
1767800410000|2026-01-07 15:40:10|||||||||1
1767800420000|2026-01-07 15:40:20|||||||||1
1767800430000|2026-01-07 15:40:30|||||||||1
1767800450000|2026-01-07 15:40:50|||||||||1
1767800470000|2026-01-07 15:41:10|||||||||6
1767800480000|2026-01-07 15:41:20|||||||||1
1767800490000|2026-01-07 15:41:30|||||||||1
1767800500000|2026-01-07 15:41:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|3
1767800510000|2026-01-07 15:41:50|||||||||4
1767800530000|2026-01-07 15:42:10|||||||||1
1767800540000|2026-01-07 15:42:20|||||||||1
1767800560000|2026-01-07 15:42:40|||||||||1
1767800570000|2026-01-07 15:42:50|||||||||1
1767800580000|2026-01-07 15:43:00|||||||||3
1767800590000|2026-01-07 15:43:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1767800600000|2026-01-07 15:43:20|||||||||3
1767800610000|2026-01-07 15:43:30|17.43|17.35|17.42|17.34|17.44|17.36|17.42|17.34|14
1767800620000|2026-01-07 15:43:40|||||||||3
1767800630000|2026-01-07 15:43:50|||||||||3
1767800640000|2026-01-07 15:44:00|||||||||3
1767800650000|2026-01-07 15:44:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|3
1767800660000|2026-01-07 15:44:20|17.43|17.35|17.39|17.31|17.43|17.35|17.39|17.31|4
1767800680000|2026-01-07 15:44:40|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|2
1767800690000|2026-01-07 15:44:50|||||||||20
1767800700000|2026-01-07 15:45:00|||||||||2
1767800720000|2026-01-07 15:45:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|5
1767800740000|2026-01-07 15:45:40|||||||||2
1767800750000|2026-01-07 15:45:50|||||||||2
1767800760000|2026-01-07 15:46:00|||||||||2
1767800770000|2026-01-07 15:46:10|||||||||2
1767800780000|2026-01-07 15:46:20|||||||||4
1767800790000|2026-01-07 15:46:30|||||||||2
1767800810000|2026-01-07 15:46:50|||||||||9
1767800820000|2026-01-07 15:47:00|||||||||3
1767800830000|2026-01-07 15:47:10|||||||||2
1767800840000|2026-01-07 15:47:20|||||||||1
1767800850000|2026-01-07 15:47:30|||||||||1
1767800860000|2026-01-07 15:47:40|||||||||1
1767800870000|2026-01-07 15:47:50|||||||||3
1767800880000|2026-01-07 15:48:00|||||||||4
1767800890000|2026-01-07 15:48:10|||||||||2
1767800900000|2026-01-07 15:48:20|||||||||1
1767800910000|2026-01-07 15:48:30|||||||||1
1767800920000|2026-01-07 15:48:40|||||||||1
1767800930000|2026-01-07 15:48:50|||||||||4
1767800950000|2026-01-07 15:49:10|||||||||2
1767800960000|2026-01-07 15:49:20|||||||||3
1767800980000|2026-01-07 15:49:40|||||||||3
1767801000000|2026-01-07 15:50:00|||||||||4
1767801020000|2026-01-07 15:50:20|||||||||1
1767801030000|2026-01-07 15:50:30|||||||||1
1767801040000|2026-01-07 15:50:40|||||||||2
1767801060000|2026-01-07 15:51:00|||||||||2
1767801080000|2026-01-07 15:51:20|||||||||20
1767801100000|2026-01-07 15:51:40|||||||||2
1767801120000|2026-01-07 15:52:00|||||||||2
1767801140000|2026-01-07 15:52:20|||||||||2
1767801160000|2026-01-07 15:52:40|||||||||2
1767801170000|2026-01-07 15:52:50|||||||||4
1767801190000|2026-01-07 15:53:10|||||||||2
1767801210000|2026-01-07 15:53:30|||||||||1
1767801220000|2026-01-07 15:53:40|||||||||3
1767801230000|2026-01-07 15:53:50|||||||||1
1767801250000|2026-01-07 15:54:10|||||||||3
1767801260000|2026-01-07 15:54:20|||||||||6
1767801270000|2026-01-07 15:54:30|||||||||13
1767801280000|2026-01-07 15:54:40|||||||||1
1767801290000|2026-01-07 15:54:50|||||||||2
1767801300000|2026-01-07 15:55:00|||||||||1
1767801310000|2026-01-07 15:55:10|||||||||3
1767801320000|2026-01-07 15:55:20|||||||||2
1767801330000|2026-01-07 15:55:30|||||||||1
1767801340000|2026-01-07 15:55:40|||||||||3
1767801350000|2026-01-07 15:55:50|||||||||2
1767801370000|2026-01-07 15:56:10|||||||||3
1767801380000|2026-01-07 15:56:20|||||||||2
1767801390000|2026-01-07 15:56:30|||||||||2
1767801400000|2026-01-07 15:56:40|||||||||2
1767801410000|2026-01-07 15:56:50|||||||||1
1767801420000|2026-01-07 15:57:00|||||||||3
1767801440000|2026-01-07 15:57:20|||||||||2
1767801460000|2026-01-07 15:57:40|||||||||12
1767801470000|2026-01-07 15:57:50|||||||||2
1767801480000|2026-01-07 15:58:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|20
1767801490000|2026-01-07 15:58:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767801500000|2026-01-07 15:58:20|||||||||2
1767801510000|2026-01-07 15:58:30|||||||||1
1767801520000|2026-01-07 15:58:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|21
1767801530000|2026-01-07 15:58:50|||||||||2
1767801540000|2026-01-07 15:59:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|5
1767801560000|2026-01-07 15:59:20|||||||||1
1767801570000|2026-01-07 15:59:30|||||||||3
1767801580000|2026-01-07 15:59:40|||||||||1
1767801600000|2026-01-07 16:00:00|||||||||1
1767801610000|2026-01-07 16:00:10|||||||||2
1767801620000|2026-01-07 16:00:20|||||||||3
1767801630000|2026-01-07 16:00:30|||||||||2
1767801640000|2026-01-07 16:00:40|||||||||2
1767801650000|2026-01-07 16:00:50|||||||||5
1767801670000|2026-01-07 16:01:10|||||||||2
1767801690000|2026-01-07 16:01:30|||||||||11
1767801710000|2026-01-07 16:01:50|||||||||4
1767801730000|2026-01-07 16:02:10|||||||||1
1767801740000|2026-01-07 16:02:20|||||||||2
1767801750000|2026-01-07 16:02:30|||||||||2
1767801760000|2026-01-07 16:02:40|||||||||2
1767801770000|2026-01-07 16:02:50|||||||||1
1767801780000|2026-01-07 16:03:00|||||||||2
1767801790000|2026-01-07 16:03:10|||||||||1
1767801800000|2026-01-07 16:03:20|||||||||1
1767801810000|2026-01-07 16:03:30|||||||||3
1767801820000|2026-01-07 16:03:40|||||||||2
1767801830000|2026-01-07 16:03:50|||||||||1
1767801840000|2026-01-07 16:04:00|||||||||1
1767801850000|2026-01-07 16:04:10|||||||||3
1767801860000|2026-01-07 16:04:20|||||||||11
1767801870000|2026-01-07 16:04:30|||||||||1
1767801880000|2026-01-07 16:04:40|||||||||1
1767801890000|2026-01-07 16:04:50|||||||||2
1767801900000|2026-01-07 16:05:00|||||||||2
1767801910000|2026-01-07 16:05:10|||||||||4
1767801920000|2026-01-07 16:05:20|||||||||2
1767801930000|2026-01-07 16:05:30|||||||||4
1767801940000|2026-01-07 16:05:40|||||||||6
1767801950000|2026-01-07 16:05:50|||||||||1
1767801960000|2026-01-07 16:06:00|||||||||1
1767801970000|2026-01-07 16:06:10|||||||||3
1767801980000|2026-01-07 16:06:20|||||||||1
1767801990000|2026-01-07 16:06:30|||||||||1
1767802000000|2026-01-07 16:06:40|||||||||2
1767802010000|2026-01-07 16:06:50|||||||||3
1767802020000|2026-01-07 16:07:00|||||||||4
1767802030000|2026-01-07 16:07:10|||||||||2
1767802040000|2026-01-07 16:07:20|||||||||3
1767802050000|2026-01-07 16:07:30|||||||||9
1767802070000|2026-01-07 16:07:50|||||||||2
1767802080000|2026-01-07 16:08:00|||||||||3
1767802090000|2026-01-07 16:08:10|||||||||3
1767802110000|2026-01-07 16:08:30|||||||||2
1767802120000|2026-01-07 16:08:40|||||||||3
1767802130000|2026-01-07 16:08:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|104
1767802140000|2026-01-07 16:09:00|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|0
1767802150000|2026-01-07 16:09:10|||||||||1
1767802170000|2026-01-07 16:09:30|||||||||2
1767802190000|2026-01-07 16:09:50|||||||||2
1767802200000|2026-01-07 16:10:00|||||||||1
1767802210000|2026-01-07 16:10:10|||||||||3
1767802220000|2026-01-07 16:10:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767802230000|2026-01-07 16:10:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767802240000|2026-01-07 16:10:40|||||||||2
1767802250000|2026-01-07 16:10:50|||||||||6
1767802260000|2026-01-07 16:11:00|||||||||3
1767802270000|2026-01-07 16:11:10|||||||||14
1767802280000|2026-01-07 16:11:20|||||||||1
1767802290000|2026-01-07 16:11:30|||||||||26
1767802300000|2026-01-07 16:11:40|||||||||1
1767802310000|2026-01-07 16:11:50|||||||||2
1767802320000|2026-01-07 16:12:00|||||||||1
1767802330000|2026-01-07 16:12:10|||||||||3
1767802340000|2026-01-07 16:12:20|||||||||2
1767802350000|2026-01-07 16:12:30|||||||||1
1767802360000|2026-01-07 16:12:40|||||||||3
1767802370000|2026-01-07 16:12:50|||||||||11
1767802380000|2026-01-07 16:13:00|||||||||1
1767802390000|2026-01-07 16:13:10|||||||||4
1767802400000|2026-01-07 16:13:20|||||||||3
1767802410000|2026-01-07 16:13:30|||||||||5
1767802420000|2026-01-07 16:13:40|||||||||14
1767802430000|2026-01-07 16:13:50|||||||||1
1767802450000|2026-01-07 16:14:10|||||||||11
1767802470000|2026-01-07 16:14:30|||||||||4
1767802490000|2026-01-07 16:14:50|||||||||16
1767802500000|2026-01-07 16:15:00|||||||||3
1767802520000|2026-01-07 16:15:20|||||||||5
1767802540000|2026-01-07 16:15:40|||||||||2
1767802550000|2026-01-07 16:15:50|||||||||2
1767802560000|2026-01-07 16:16:00|||||||||1
1767802570000|2026-01-07 16:16:10|||||||||2
1767802590000|2026-01-07 16:16:30|||||||||2
1767802610000|2026-01-07 16:16:50|||||||||5
1767802630000|2026-01-07 16:17:10|||||||||14
1767802650000|2026-01-07 16:17:30|||||||||1
1767802660000|2026-01-07 16:17:40|||||||||5
1767802670000|2026-01-07 16:17:50|||||||||2
1767802680000|2026-01-07 16:18:00|||||||||1
1767802690000|2026-01-07 16:18:10|||||||||3
1767802700000|2026-01-07 16:18:20|||||||||3
1767802710000|2026-01-07 16:18:30|||||||||1
1767802720000|2026-01-07 16:18:40|||||||||2
1767802730000|2026-01-07 16:18:50|||||||||12
1767802740000|2026-01-07 16:19:00|||||||||1
1767802750000|2026-01-07 16:19:10|||||||||1
1767802760000|2026-01-07 16:19:20|||||||||2
1767802770000|2026-01-07 16:19:30|||||||||2
1767802780000|2026-01-07 16:19:40|||||||||5
1767802790000|2026-01-07 16:19:50|||||||||5
1767802800000|2026-01-07 16:20:00|||||||||53
1767802810000|2026-01-07 16:20:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|12
1767802830000|2026-01-07 16:20:30|||||||||3
1767802840000|2026-01-07 16:20:40|||||||||2
1767802850000|2026-01-07 16:20:50|||||||||3
1767802860000|2026-01-07 16:21:00|||||||||3
1767802870000|2026-01-07 16:21:10|||||||||9
1767802880000|2026-01-07 16:21:20|||||||||2
1767802890000|2026-01-07 16:21:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|19
1767802930000|2026-01-07 16:22:10|||||||||10
1767802940000|2026-01-07 16:22:20|||||||||2
1767802960000|2026-01-07 16:22:40|||||||||1
1767802970000|2026-01-07 16:22:50|||||||||3
1767802990000|2026-01-07 16:23:10|||||||||2
1767803010000|2026-01-07 16:23:30|||||||||5
1767803020000|2026-01-07 16:23:40|||||||||12
1767803030000|2026-01-07 16:23:50|||||||||5
1767803050000|2026-01-07 16:24:10|||||||||3
1767803060000|2026-01-07 16:24:20|||||||||1
1767803070000|2026-01-07 16:24:30|||||||||3
1767803080000|2026-01-07 16:24:40|||||||||18
1767803090000|2026-01-07 16:24:50|||||||||1
1767803100000|2026-01-07 16:25:00|||||||||3
1767803110000|2026-01-07 16:25:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|37
1767803120000|2026-01-07 16:25:20|||||||||1
1767803130000|2026-01-07 16:25:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|24
1767803140000|2026-01-07 16:25:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|5
1767803150000|2026-01-07 16:25:50|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|3
1767803180000|2026-01-07 16:26:20|||||||||1
1767803190000|2026-01-07 16:26:30|||||||||5
1767803200000|2026-01-07 16:26:40|||||||||2
1767803220000|2026-01-07 16:27:00|||||||||4
1767803240000|2026-01-07 16:27:20|||||||||7
1767803250000|2026-01-07 16:27:30|||||||||6
1767803270000|2026-01-07 16:27:50|||||||||3
1767803290000|2026-01-07 16:28:10|||||||||5
1767803300000|2026-01-07 16:28:20|||||||||2
1767803310000|2026-01-07 16:28:30|||||||||9
1767803320000|2026-01-07 16:28:40|||||||||2
1767803330000|2026-01-07 16:28:50|||||||||2
1767803340000|2026-01-07 16:29:00|||||||||4
1767803350000|2026-01-07 16:29:10|||||||||4
1767803360000|2026-01-07 16:29:20|||||||||4
1767803370000|2026-01-07 16:29:30|||||||||3
1767803380000|2026-01-07 16:29:40|||||||||3
1767803390000|2026-01-07 16:29:50|||||||||77
1767803400000|2026-01-07 16:30:00|||||||||2
1767803430000|2026-01-07 16:30:30|||||||||3
1767803460000|2026-01-07 16:31:00|||||||||2
1767803480000|2026-01-07 16:31:20|||||||||41
1767803490000|2026-01-07 16:31:30|||||||||1
1767803500000|2026-01-07 16:31:40|||||||||1
1767803510000|2026-01-07 16:31:50|||||||||2
1767803520000|2026-01-07 16:32:00|||||||||1
1767803540000|2026-01-07 16:32:20|||||||||35
1767803620000|2026-01-07 16:33:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|114
1767803640000|2026-01-07 16:34:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1767803650000|2026-01-07 16:34:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|41
1767803680000|2026-01-07 16:34:40|||||||||3
1767803720000|2026-01-07 16:35:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|78
1767803770000|2026-01-07 16:36:10|||||||||2
1767803800000|2026-01-07 16:36:40|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|4
1767803820000|2026-01-07 16:37:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|100
1767803900000|2026-01-07 16:38:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|100
1767803910000|2026-01-07 16:38:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|118
1767804010000|2026-01-07 16:40:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|40
1767804030000|2026-01-07 16:40:30|||||||||20
1767804050000|2026-01-07 16:40:50|||||||||46
1767804140000|2026-01-07 16:42:20|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767804270000|2026-01-07 16:44:30|||||||||3
1767804320000|2026-01-07 16:45:20|17.3|17.22|17.26|17.18|17.3|17.22|17.26|17.18|14
1767804360000|2026-01-07 16:46:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|5
1767804370000|2026-01-07 16:46:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|11
1767804390000|2026-01-07 16:46:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|9
1767804470000|2026-01-07 16:47:50|||||||||3
1767804510000|2026-01-07 16:48:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1767804530000|2026-01-07 16:48:50|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1767804600000|2026-01-07 16:50:00|||||||||1
1767804650000|2026-01-07 16:50:50|||||||||2
1767804770000|2026-01-07 16:52:50|||||||||3
1767804830000|2026-01-07 16:53:50|||||||||1
1767804870000|2026-01-07 16:54:30|||||||||1
1767804980000|2026-01-07 16:56:20|||||||||3
1767805140000|2026-01-07 16:59:00|||||||||1
1767805190000|2026-01-07 16:59:50|||||||||2
1767805600000|2026-01-07 17:06:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|99
1767805610000|2026-01-07 17:06:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767805620000|2026-01-07 17:07:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767805660000|2026-01-07 17:07:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|8
1767805670000|2026-01-07 17:07:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767805690000|2026-01-07 17:08:10|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1767806060000|2026-01-07 17:14:20|||||||||1
1767806200000|2026-01-07 17:16:40|||||||||1
1767806640000|2026-01-07 17:24:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|21
1767806670000|2026-01-07 17:24:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767806760000|2026-01-07 17:26:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767806840000|2026-01-07 17:27:20|||||||||1
1767806990000|2026-01-07 17:29:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|101
1767807000000|2026-01-07 17:30:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767807290000|2026-01-07 17:34:50|||||||||1
1767807610000|2026-01-07 17:40:10|||||||||20
1767807820000|2026-01-07 17:43:40|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|56
1767808260000|2026-01-07 17:51:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767808270000|2026-01-07 17:51:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767808280000|2026-01-07 17:51:20|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|0
1767808310000|2026-01-07 17:51:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767808330000|2026-01-07 17:52:10|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1767808340000|2026-01-07 17:52:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767808410000|2026-01-07 17:53:30|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1767808420000|2026-01-07 17:53:40|||||||||1
1767808470000|2026-01-07 17:54:30|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1767808500000|2026-01-07 17:55:00|||||||||2
1767808600000|2026-01-07 17:56:40|||||||||1
1767808670000|2026-01-07 17:57:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767808700000|2026-01-07 17:58:20|||||||||1
1767809750000|2026-01-07 18:15:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1767809760000|2026-01-07 18:16:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767809770000|2026-01-07 18:16:10|||||||||4
1767809790000|2026-01-07 18:16:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767809800000|2026-01-07 18:16:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|4
1767809830000|2026-01-07 18:17:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1767809940000|2026-01-07 18:19:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|3
1767809950000|2026-01-07 18:19:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767809970000|2026-01-07 18:19:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767810760000|2026-01-07 18:32:40|||||||||1
1767811280000|2026-01-07 18:41:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767811320000|2026-01-07 18:42:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1767812010000|2026-01-07 18:53:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767812040000|2026-01-07 18:54:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767812080000|2026-01-07 18:54:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767812110000|2026-01-07 18:55:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767812120000|2026-01-07 18:55:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767812430000|2026-01-07 19:00:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1767812520000|2026-01-07 19:02:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767812560000|2026-01-07 19:02:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|4
1767812970000|2026-01-07 19:09:30|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1767812980000|2026-01-07 19:09:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767813020000|2026-01-07 19:10:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767813030000|2026-01-07 19:10:30|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1767813040000|2026-01-07 19:10:40|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1767813400000|2026-01-07 19:16:40|||||||||3
1767813410000|2026-01-07 19:16:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767813420000|2026-01-07 19:17:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767813600000|2026-01-07 19:20:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767815180000|2026-01-07 19:46:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767815240000|2026-01-07 19:47:20|||||||||3
1767815250000|2026-01-07 19:47:30|||||||||6
1767815280000|2026-01-07 19:48:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767815350000|2026-01-07 19:49:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767815440000|2026-01-07 19:50:40|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|8
1767815450000|2026-01-07 19:50:50|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|13
1767815460000|2026-01-07 19:51:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767815530000|2026-01-07 19:52:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767815540000|2026-01-07 19:52:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767815730000|2026-01-07 19:55:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767815820000|2026-01-07 19:57:00|||||||||1
1767815880000|2026-01-07 19:58:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767816210000|2026-01-07 20:03:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767816240000|2026-01-07 20:04:00|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|0
1767816320000|2026-01-07 20:05:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767816340000|2026-01-07 20:05:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767816390000|2026-01-07 20:06:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767816400000|2026-01-07 20:06:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767816420000|2026-01-07 20:07:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767816510000|2026-01-07 20:08:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767816640000|2026-01-07 20:10:40|||||||||3
1767816780000|2026-01-07 20:13:00|||||||||2
1767816850000|2026-01-07 20:14:10|17.38|17.3|17.4|17.32|17.4|17.32|17.37|17.29|2
1767816900000|2026-01-07 20:15:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767816930000|2026-01-07 20:15:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767817090000|2026-01-07 20:18:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767817110000|2026-01-07 20:18:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767817150000|2026-01-07 20:19:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767817210000|2026-01-07 20:20:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767817400000|2026-01-07 20:23:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767817440000|2026-01-07 20:24:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767817460000|2026-01-07 20:24:20|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|6
1767817970000|2026-01-07 20:32:50|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|38
1767817980000|2026-01-07 20:33:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767818070000|2026-01-07 20:34:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767818080000|2026-01-07 20:34:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767818580000|2026-01-07 20:43:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|19
1767818590000|2026-01-07 20:43:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767818630000|2026-01-07 20:43:50|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|0
1767818640000|2026-01-07 20:44:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767818650000|2026-01-07 20:44:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767818760000|2026-01-07 20:46:00|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1767818770000|2026-01-07 20:46:10|17.41|17.33|17.41|17.33|17.41|17.33|17.4|17.32|0
1767818790000|2026-01-07 20:46:30|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1767818810000|2026-01-07 20:46:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767818880000|2026-01-07 20:48:00|17.41|17.33|17.42|17.34|17.42|17.34|17.4|17.32|15
1767818890000|2026-01-07 20:48:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767818940000|2026-01-07 20:49:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1767818960000|2026-01-07 20:49:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767819000000|2026-01-07 20:50:00|||||||||14
1767819020000|2026-01-07 20:50:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|36
1767819040000|2026-01-07 20:50:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767819060000|2026-01-07 20:51:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767819070000|2026-01-07 20:51:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767819080000|2026-01-07 20:51:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767819130000|2026-01-07 20:52:10|||||||||58
1767819340000|2026-01-07 20:55:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|7
1767819350000|2026-01-07 20:55:50|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|11
1767819400000|2026-01-07 20:56:40|||||||||1
1767819420000|2026-01-07 20:57:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767819440000|2026-01-07 20:57:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767819460000|2026-01-07 20:57:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1767819470000|2026-01-07 20:57:50|||||||||27
1767819480000|2026-01-07 20:58:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1767819520000|2026-01-07 20:58:40|||||||||1
1767819540000|2026-01-07 20:59:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|25
1767819550000|2026-01-07 20:59:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767819580000|2026-01-07 20:59:40|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1767819590000|2026-01-07 20:59:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|54
1767831300000|2026-01-08 00:15:00|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1767831600000|2026-01-08 00:20:00|17.51|17.21|17.52|17.22|17.52|17.22|17.51|17.21|0
1767832030000|2026-01-08 00:27:10|17.55|17.25|17.52|17.22|17.55|17.25|17.52|17.22|0
1767832040000|2026-01-08 00:27:20|17.53|17.23|17.55|17.25|17.55|17.25|17.53|17.23|0
1767833130000|2026-01-08 00:45:30|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1767833140000|2026-01-08 00:45:40|17.53|17.23|17.55|17.25|17.55|17.25|17.53|17.23|0
1767835270000|2026-01-08 01:21:10|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1767835680000|2026-01-08 01:28:00||17.22||17.22||17.22||17.22|0
1767835860000|2026-01-08 01:31:00|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1767835870000|2026-01-08 01:31:10|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1767836110000|2026-01-08 01:35:10||17.22||17.22||17.22||17.22|0
1767836770000|2026-01-08 01:46:10|17.5|17.25|17.52|17.27|17.52|17.27|17.5|17.25|0
1767836870000|2026-01-08 01:47:50|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1767836880000|2026-01-08 01:48:00|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1767837140000|2026-01-08 01:52:20||17.27||17.27||17.27||17.27|0
1767837180000|2026-01-08 01:53:00|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1767837190000|2026-01-08 01:53:10|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1767837600000|2026-01-08 02:00:00||17.27||17.27||17.27||17.27|0
1767837780000|2026-01-08 02:03:00||17.22||17.22||17.22||17.22|0
1767837860000|2026-01-08 02:04:20|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1767837870000|2026-01-08 02:04:30|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1767837900000|2026-01-08 02:05:00||17.22||17.22||17.22||17.22|0
1767838250000|2026-01-08 02:10:50||17.27||17.27||17.27||17.27|0
1767846360000|2026-01-08 04:26:00|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1767847070000|2026-01-08 04:37:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1767849180000|2026-01-08 05:13:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1767849460000|2026-01-08 05:17:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1767850260000|2026-01-08 05:31:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1767851030000|2026-01-08 05:43:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1767851530000|2026-01-08 05:52:10|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|0
1767851600000|2026-01-08 05:53:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1767851640000|2026-01-08 05:54:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1767851850000|2026-01-08 05:57:30|||||||||1
1767851900000|2026-01-08 05:58:20|||||||||1
1767852080000|2026-01-08 06:01:20|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|3
1767852120000|2026-01-08 06:02:00|17.6|17.35|17.54|17.46|17.6|17.46|17.54|17.35|0
1767852130000|2026-01-08 06:02:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1767852300000|2026-01-08 06:05:00|17.63|17.38|17.55|17.47|17.63|17.47|17.55|17.38|4
1767852340000|2026-01-08 06:05:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1767852410000|2026-01-08 06:06:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|10
1767852430000|2026-01-08 06:07:10|||||||||5
1767852450000|2026-01-08 06:07:30|||||||||5
1767852490000|2026-01-08 06:08:10|||||||||5
1767852560000|2026-01-08 06:09:20|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|5
1767852570000|2026-01-08 06:09:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767852600000|2026-01-08 06:10:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1767852610000|2026-01-08 06:10:10|||||||||3
1767852670000|2026-01-08 06:11:10|||||||||1
1767852860000|2026-01-08 06:14:20|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1767852910000|2026-01-08 06:15:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1767852920000|2026-01-08 06:15:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767852930000|2026-01-08 06:15:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1767853010000|2026-01-08 06:16:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767853020000|2026-01-08 06:17:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1767853060000|2026-01-08 06:17:40|||||||||1
1767853200000|2026-01-08 06:20:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1767853250000|2026-01-08 06:20:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1767853290000|2026-01-08 06:21:30|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1767853340000|2026-01-08 06:22:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767853380000|2026-01-08 06:23:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1767853440000|2026-01-08 06:24:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767853500000|2026-01-08 06:25:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1767853750000|2026-01-08 06:29:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|7
1767853760000|2026-01-08 06:29:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1767853800000|2026-01-08 06:30:00|17.57|17.49|17.56|17.48|17.58|17.5|17.56|17.48|7
1767854260000|2026-01-08 06:37:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1767854530000|2026-01-08 06:42:10|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|9
1767854550000|2026-01-08 06:42:30|||||||||9
1767854590000|2026-01-08 06:43:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1767854610000|2026-01-08 06:43:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|9
1767854650000|2026-01-08 06:44:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1767854700000|2026-01-08 06:45:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1767854760000|2026-01-08 06:46:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1767854780000|2026-01-08 06:46:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1767854920000|2026-01-08 06:48:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1767855180000|2026-01-08 06:53:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1767855430000|2026-01-08 06:57:10|||||||||1
1767855620000|2026-01-08 07:00:20|||||||||5
1767855840000|2026-01-08 07:04:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|17
1767855850000|2026-01-08 07:04:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|14
1767855870000|2026-01-08 07:04:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1767855910000|2026-01-08 07:05:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1767855940000|2026-01-08 07:05:40|17.46|17.38|17.5|17.42|17.5|17.42|17.46|17.38|0
1767856700000|2026-01-08 07:18:20|||||||||1
1767857010000|2026-01-08 07:23:30|17.48|17.4|17.41|17.33|17.48|17.4|17.4|17.32|22
1767857040000|2026-01-08 07:24:00|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|5
1767857050000|2026-01-08 07:24:10|17.4|17.32|17.4|17.32|17.41|17.33|17.4|17.32|0
1767857060000|2026-01-08 07:24:20|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1767857070000|2026-01-08 07:24:30|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|1
1767857080000|2026-01-08 07:24:40|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1767857090000|2026-01-08 07:24:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767857100000|2026-01-08 07:25:00|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1767857110000|2026-01-08 07:25:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767857120000|2026-01-08 07:25:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767857410000|2026-01-08 07:30:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767857450000|2026-01-08 07:30:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767857460000|2026-01-08 07:31:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767857570000|2026-01-08 07:32:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767857580000|2026-01-08 07:33:00|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1767857620000|2026-01-08 07:33:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767857660000|2026-01-08 07:34:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767857700000|2026-01-08 07:35:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767857770000|2026-01-08 07:36:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767857780000|2026-01-08 07:36:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767857920000|2026-01-08 07:38:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767858270000|2026-01-08 07:44:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767858310000|2026-01-08 07:45:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767858320000|2026-01-08 07:45:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767858470000|2026-01-08 07:47:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767858720000|2026-01-08 07:52:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767858770000|2026-01-08 07:52:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767858870000|2026-01-08 07:54:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767859170000|2026-01-08 07:59:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767859200000|2026-01-08 08:00:00|17.45|17.37|17.45|17.37|17.47|17.39|17.45|17.37|18
1767859210000|2026-01-08 08:00:10|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|2
1767859220000|2026-01-08 08:00:20|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1767859230000|2026-01-08 08:00:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|1
1767859240000|2026-01-08 08:00:40|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|8
1767859250000|2026-01-08 08:00:50|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1767859260000|2026-01-08 08:01:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767859300000|2026-01-08 08:01:40|||||||||3
1767859320000|2026-01-08 08:02:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1767859350000|2026-01-08 08:02:30|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|22
1767859380000|2026-01-08 08:03:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|4
1767859430000|2026-01-08 08:03:50|||||||||1
1767859450000|2026-01-08 08:04:10|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|1
1767859480000|2026-01-08 08:04:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1767859490000|2026-01-08 08:04:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1767859500000|2026-01-08 08:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767859550000|2026-01-08 08:05:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767859580000|2026-01-08 08:06:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1767859660000|2026-01-08 08:07:40|||||||||1
1767859770000|2026-01-08 08:09:30|||||||||2
1767859840000|2026-01-08 08:10:40|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1767859880000|2026-01-08 08:11:20|||||||||3
1767859900000|2026-01-08 08:11:40|||||||||1
1767859920000|2026-01-08 08:12:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|16
1767859930000|2026-01-08 08:12:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767859950000|2026-01-08 08:12:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1767859960000|2026-01-08 08:12:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1767860010000|2026-01-08 08:13:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|31
1767860060000|2026-01-08 08:14:20|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|21
1767860070000|2026-01-08 08:14:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1767860100000|2026-01-08 08:15:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767860110000|2026-01-08 08:15:10|||||||||1
1767860130000|2026-01-08 08:15:30|||||||||1
1767860140000|2026-01-08 08:15:40|||||||||3
1767860330000|2026-01-08 08:18:50|||||||||1
1767860360000|2026-01-08 08:19:20|||||||||1
1767860400000|2026-01-08 08:20:00|||||||||3
1767860420000|2026-01-08 08:20:20|||||||||1
1767860430000|2026-01-08 08:20:30|||||||||1
1767860440000|2026-01-08 08:20:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|10
1767860470000|2026-01-08 08:21:10|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|2
1767860530000|2026-01-08 08:22:10|||||||||2
1767860560000|2026-01-08 08:22:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|3
1767860570000|2026-01-08 08:22:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767860600000|2026-01-08 08:23:20|||||||||1
1767860610000|2026-01-08 08:23:30|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|3
1767860660000|2026-01-08 08:24:20|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|2
1767860680000|2026-01-08 08:24:40|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1767860700000|2026-01-08 08:25:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1767860720000|2026-01-08 08:25:20|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|1
1767860750000|2026-01-08 08:25:50|||||||||1
1767860760000|2026-01-08 08:26:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1767860770000|2026-01-08 08:26:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1767860790000|2026-01-08 08:26:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1767860810000|2026-01-08 08:26:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|21
1767860820000|2026-01-08 08:27:00|||||||||1
1767860830000|2026-01-08 08:27:10|||||||||1
1767860860000|2026-01-08 08:27:40|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|5
1767860920000|2026-01-08 08:28:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1767860940000|2026-01-08 08:29:00|||||||||1
1767860960000|2026-01-08 08:29:20|||||||||3
1767861020000|2026-01-08 08:30:20|||||||||1
1767861030000|2026-01-08 08:30:30|||||||||2
1767861050000|2026-01-08 08:30:50|||||||||1
1767861060000|2026-01-08 08:31:00|||||||||1
1767861070000|2026-01-08 08:31:10|||||||||1
1767861080000|2026-01-08 08:31:20|||||||||1
1767861090000|2026-01-08 08:31:30|||||||||3
1767861110000|2026-01-08 08:31:50|||||||||1
1767861120000|2026-01-08 08:32:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|54
1767861140000|2026-01-08 08:32:20|||||||||1
1767861150000|2026-01-08 08:32:30|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|8
1767861170000|2026-01-08 08:32:50|||||||||1
1767861190000|2026-01-08 08:33:10|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|10
1767861200000|2026-01-08 08:33:20|||||||||1
1767861210000|2026-01-08 08:33:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1767861220000|2026-01-08 08:33:40|||||||||1
1767861230000|2026-01-08 08:33:50|||||||||1
1767861260000|2026-01-08 08:34:20|||||||||1
1767861280000|2026-01-08 08:34:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767861290000|2026-01-08 08:34:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|42
1767861300000|2026-01-08 08:35:00|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|11
1767861310000|2026-01-08 08:35:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1767861340000|2026-01-08 08:35:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1767861350000|2026-01-08 08:35:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1767861370000|2026-01-08 08:36:10|||||||||1
1767861400000|2026-01-08 08:36:40|||||||||1
1767861430000|2026-01-08 08:37:10|||||||||1
1767861460000|2026-01-08 08:37:40|||||||||1
1767861470000|2026-01-08 08:37:50|||||||||1
1767861490000|2026-01-08 08:38:10|||||||||2
1767861510000|2026-01-08 08:38:30|||||||||4
1767861520000|2026-01-08 08:38:40|||||||||1
1767861530000|2026-01-08 08:38:50|||||||||1
1767861550000|2026-01-08 08:39:10|||||||||1
1767861580000|2026-01-08 08:39:40|||||||||2
1767861590000|2026-01-08 08:39:50|||||||||2
1767861610000|2026-01-08 08:40:10|||||||||1
1767861630000|2026-01-08 08:40:30|||||||||1
1767861640000|2026-01-08 08:40:40|||||||||2
1767861650000|2026-01-08 08:40:50|||||||||1
1767861670000|2026-01-08 08:41:10|||||||||1
1767861680000|2026-01-08 08:41:20|||||||||3
1767861700000|2026-01-08 08:41:40|||||||||1
1767861710000|2026-01-08 08:41:50|||||||||1
1767861720000|2026-01-08 08:42:00|||||||||1
1767861750000|2026-01-08 08:42:30|||||||||1
1767861760000|2026-01-08 08:42:40|||||||||4
1767861770000|2026-01-08 08:42:50|||||||||3
1767861780000|2026-01-08 08:43:00|||||||||5
1767861810000|2026-01-08 08:43:30|||||||||1
1767861820000|2026-01-08 08:43:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1767861840000|2026-01-08 08:44:00|||||||||1
1767861870000|2026-01-08 08:44:30|||||||||2
1767861900000|2026-01-08 08:45:00|||||||||1
1767861910000|2026-01-08 08:45:10|||||||||1
1767861920000|2026-01-08 08:45:20|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|1612
1767861930000|2026-01-08 08:45:30|||||||||1
1767861940000|2026-01-08 08:45:40|||||||||1
1767861960000|2026-01-08 08:46:00|||||||||1
1767861970000|2026-01-08 08:46:10|||||||||1
1767861980000|2026-01-08 08:46:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1767861990000|2026-01-08 08:46:30|||||||||3
1767862000000|2026-01-08 08:46:40|||||||||1
1767862020000|2026-01-08 08:47:00|||||||||4
1767862030000|2026-01-08 08:47:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1767862050000|2026-01-08 08:47:30|||||||||1
1767862070000|2026-01-08 08:47:50|||||||||1
1767862080000|2026-01-08 08:48:00|||||||||1
1767862110000|2026-01-08 08:48:30|||||||||1
1767862120000|2026-01-08 08:48:40|||||||||1
1767862130000|2026-01-08 08:48:50|||||||||1
1767862150000|2026-01-08 08:49:10|||||||||1
1767862160000|2026-01-08 08:49:20|||||||||1
1767862180000|2026-01-08 08:49:40|||||||||3
1767862190000|2026-01-08 08:49:50|||||||||3
1767862220000|2026-01-08 08:50:20|||||||||1
1767862230000|2026-01-08 08:50:30|||||||||2
1767862250000|2026-01-08 08:50:50|||||||||1
1767862260000|2026-01-08 08:51:00|||||||||4
1767862270000|2026-01-08 08:51:10|||||||||8
1767862280000|2026-01-08 08:51:20|||||||||1
1767862310000|2026-01-08 08:51:50|||||||||4
1767862320000|2026-01-08 08:52:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|48
1767862340000|2026-01-08 08:52:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1767862370000|2026-01-08 08:52:50|||||||||1
1767862390000|2026-01-08 08:53:10|||||||||1
1767862400000|2026-01-08 08:53:20|||||||||1
1767862430000|2026-01-08 08:53:50|||||||||1
1767862460000|2026-01-08 08:54:20|||||||||1
1767862470000|2026-01-08 08:54:30|||||||||2
1767862480000|2026-01-08 08:54:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1767862490000|2026-01-08 08:54:50|||||||||1
1767862510000|2026-01-08 08:55:10|||||||||5
1767862520000|2026-01-08 08:55:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1767862540000|2026-01-08 08:55:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1767862550000|2026-01-08 08:55:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1767862560000|2026-01-08 08:56:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|28
1767862570000|2026-01-08 08:56:10|||||||||1
1767862600000|2026-01-08 08:56:40|||||||||1
1767862630000|2026-01-08 08:57:10|||||||||1
1767862660000|2026-01-08 08:57:40|||||||||1
1767862670000|2026-01-08 08:57:50|||||||||1
1767862680000|2026-01-08 08:58:00|||||||||3
1767862690000|2026-01-08 08:58:10|||||||||1
1767862700000|2026-01-08 08:58:20|||||||||1
1767862720000|2026-01-08 08:58:40|||||||||1
1767862730000|2026-01-08 08:58:50|||||||||3
1767862750000|2026-01-08 08:59:10|||||||||2
1767862760000|2026-01-08 08:59:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1767862780000|2026-01-08 08:59:40|||||||||1
1767862790000|2026-01-08 08:59:50|||||||||2
1767862810000|2026-01-08 09:00:10|||||||||1
1767862830000|2026-01-08 09:00:30|||||||||4
1767862840000|2026-01-08 09:00:40|||||||||1
1767862860000|2026-01-08 09:01:00|||||||||5
1767862870000|2026-01-08 09:01:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|2
1767862890000|2026-01-08 09:01:30|||||||||1
1767862900000|2026-01-08 09:01:40|||||||||1
1767862910000|2026-01-08 09:01:50|||||||||4
1767862930000|2026-01-08 09:02:10|||||||||2
1767862950000|2026-01-08 09:02:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|69
1767862980000|2026-01-08 09:03:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|2
1767863000000|2026-01-08 09:03:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1767863010000|2026-01-08 09:03:30|||||||||1
1767863020000|2026-01-08 09:03:40|||||||||3
1767863040000|2026-01-08 09:04:00|||||||||1
1767863070000|2026-01-08 09:04:30|||||||||2
1767863080000|2026-01-08 09:04:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|21
1767863100000|2026-01-08 09:05:00|||||||||1
1767863120000|2026-01-08 09:05:20|||||||||2
1767863130000|2026-01-08 09:05:30|||||||||6
1767863140000|2026-01-08 09:05:40|||||||||1
1767863150000|2026-01-08 09:05:50|||||||||2
1767863160000|2026-01-08 09:06:00|||||||||1
1767863170000|2026-01-08 09:06:10|||||||||1
1767863190000|2026-01-08 09:06:30|||||||||1
1767863220000|2026-01-08 09:07:00|||||||||1
1767863230000|2026-01-08 09:07:10|||||||||1
1767863250000|2026-01-08 09:07:30|||||||||2
1767863260000|2026-01-08 09:07:40|||||||||3
1767863270000|2026-01-08 09:07:50|||||||||17
1767863280000|2026-01-08 09:08:00|||||||||22
1767863310000|2026-01-08 09:08:30|||||||||2
1767863330000|2026-01-08 09:08:50|||||||||1
1767863340000|2026-01-08 09:09:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|24
1767863360000|2026-01-08 09:09:20|||||||||1
1767863370000|2026-01-08 09:09:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1767863380000|2026-01-08 09:09:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1767863390000|2026-01-08 09:09:50|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|23
1767863400000|2026-01-08 09:10:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1767863420000|2026-01-08 09:10:20|||||||||1
1767863440000|2026-01-08 09:10:40|||||||||1
1767863450000|2026-01-08 09:10:50|||||||||3
1767863470000|2026-01-08 09:11:10|||||||||1
1767863480000|2026-01-08 09:11:20|||||||||1
1767863510000|2026-01-08 09:11:50|||||||||2
1767863540000|2026-01-08 09:12:20|||||||||2
1767863550000|2026-01-08 09:12:30|||||||||1
1767863570000|2026-01-08 09:12:50|||||||||1
1767863580000|2026-01-08 09:13:00|||||||||1
1767863600000|2026-01-08 09:13:20|||||||||1
1767863610000|2026-01-08 09:13:30|||||||||8
1767863630000|2026-01-08 09:13:50|||||||||5
1767863650000|2026-01-08 09:14:10|||||||||4
1767863680000|2026-01-08 09:14:40|||||||||1
1767863710000|2026-01-08 09:15:10|||||||||3
1767863730000|2026-01-08 09:15:30|||||||||3
1767863740000|2026-01-08 09:15:40|||||||||2
1767863770000|2026-01-08 09:16:10|||||||||1
1767863790000|2026-01-08 09:16:30|||||||||1
1767863800000|2026-01-08 09:16:40|||||||||1
1767863830000|2026-01-08 09:17:10|||||||||2
1767863840000|2026-01-08 09:17:20|||||||||2
1767863860000|2026-01-08 09:17:40|||||||||14
1767863870000|2026-01-08 09:17:50|||||||||2
1767863890000|2026-01-08 09:18:10|||||||||1
1767863920000|2026-01-08 09:18:40|||||||||1
1767863930000|2026-01-08 09:18:50|||||||||1
1767863940000|2026-01-08 09:19:00|||||||||1
1767863950000|2026-01-08 09:19:10|||||||||1
1767863960000|2026-01-08 09:19:20|||||||||2
1767863970000|2026-01-08 09:19:30|||||||||1
1767864000000|2026-01-08 09:20:00|||||||||1
1767864030000|2026-01-08 09:20:30|||||||||2
1767864050000|2026-01-08 09:20:50|||||||||8
1767864060000|2026-01-08 09:21:00|||||||||1
1767864090000|2026-01-08 09:21:30|||||||||2
1767864100000|2026-01-08 09:21:40|||||||||1
1767864110000|2026-01-08 09:21:50|||||||||1
1767864120000|2026-01-08 09:22:00|||||||||1
1767864130000|2026-01-08 09:22:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|3
1767864150000|2026-01-08 09:22:30|||||||||1
1767864180000|2026-01-08 09:23:00|||||||||1
1767864190000|2026-01-08 09:23:10|||||||||1
1767864210000|2026-01-08 09:23:30|||||||||1
1767864230000|2026-01-08 09:23:50|||||||||61
1767864240000|2026-01-08 09:24:00|||||||||8
1767864250000|2026-01-08 09:24:10|||||||||13
1767864260000|2026-01-08 09:24:20|||||||||1
1767864290000|2026-01-08 09:24:50|||||||||1
1767864320000|2026-01-08 09:25:20|||||||||1
1767864330000|2026-01-08 09:25:30|||||||||1
1767864340000|2026-01-08 09:25:40|||||||||1
1767864350000|2026-01-08 09:25:50|||||||||1
1767864370000|2026-01-08 09:26:10|||||||||2
1767864380000|2026-01-08 09:26:20|||||||||76
1767864410000|2026-01-08 09:26:50|||||||||1
1767864420000|2026-01-08 09:27:00|||||||||1
1767864430000|2026-01-08 09:27:10|||||||||3
1767864440000|2026-01-08 09:27:20|||||||||1
1767864470000|2026-01-08 09:27:50|||||||||1
1767864500000|2026-01-08 09:28:20|||||||||2
1767864520000|2026-01-08 09:28:40|||||||||2
1767864550000|2026-01-08 09:29:10|||||||||4
1767864570000|2026-01-08 09:29:30|||||||||1
1767864580000|2026-01-08 09:29:40|||||||||11
1767864590000|2026-01-08 09:29:50|||||||||17
1767864610000|2026-01-08 09:30:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|13
1767864630000|2026-01-08 09:30:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1767864640000|2026-01-08 09:30:40|||||||||1
1767864660000|2026-01-08 09:31:00|||||||||1
1767864670000|2026-01-08 09:31:10|||||||||1
1767864680000|2026-01-08 09:31:20|||||||||3
1767864690000|2026-01-08 09:31:30|||||||||1
1767864710000|2026-01-08 09:31:50|||||||||1
1767864720000|2026-01-08 09:32:00|||||||||1
1767864730000|2026-01-08 09:32:10|||||||||1
1767864740000|2026-01-08 09:32:20|||||||||2
1767864790000|2026-01-08 09:33:10|||||||||1
1767864800000|2026-01-08 09:33:20|||||||||1
1767864810000|2026-01-08 09:33:30|||||||||1
1767864820000|2026-01-08 09:33:40|||||||||1
1767864840000|2026-01-08 09:34:00|||||||||1
1767864870000|2026-01-08 09:34:30|||||||||2
1767864900000|2026-01-08 09:35:00|||||||||7
1767864910000|2026-01-08 09:35:10|||||||||2
1767864930000|2026-01-08 09:35:30|||||||||3
1767864950000|2026-01-08 09:35:50|||||||||1
1767864960000|2026-01-08 09:36:00|||||||||1
1767864970000|2026-01-08 09:36:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1767864980000|2026-01-08 09:36:20|||||||||2
1767865000000|2026-01-08 09:36:40|||||||||3
1767865020000|2026-01-08 09:37:00|||||||||1
1767865030000|2026-01-08 09:37:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1767865050000|2026-01-08 09:37:30|||||||||1
1767865060000|2026-01-08 09:37:40|||||||||1
1767865080000|2026-01-08 09:38:00|||||||||1
1767865100000|2026-01-08 09:38:20|||||||||6
1767865110000|2026-01-08 09:38:30|||||||||3
1767865130000|2026-01-08 09:38:50|||||||||1
1767865140000|2026-01-08 09:39:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1767865150000|2026-01-08 09:39:10|||||||||2
1767865160000|2026-01-08 09:39:20|||||||||1
1767865180000|2026-01-08 09:39:40|||||||||2
1767865190000|2026-01-08 09:39:50|||||||||4
1767865220000|2026-01-08 09:40:20|||||||||1
1767865250000|2026-01-08 09:40:50|||||||||2
1767865270000|2026-01-08 09:41:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1767865280000|2026-01-08 09:41:20|||||||||2
1767865300000|2026-01-08 09:41:40|||||||||4
1767865310000|2026-01-08 09:41:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1767865320000|2026-01-08 09:42:00|||||||||1
1767865340000|2026-01-08 09:42:20|||||||||1
1767865370000|2026-01-08 09:42:50|||||||||1
1767865380000|2026-01-08 09:43:00|||||||||1
1767865390000|2026-01-08 09:43:10|||||||||1
1767865400000|2026-01-08 09:43:20|||||||||1
1767865420000|2026-01-08 09:43:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1767865430000|2026-01-08 09:43:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|11
1767865450000|2026-01-08 09:44:10|||||||||1
1767865460000|2026-01-08 09:44:20|||||||||1
1767865480000|2026-01-08 09:44:40|||||||||1
1767865500000|2026-01-08 09:45:00|||||||||2
1767865510000|2026-01-08 09:45:10|||||||||1
1767865530000|2026-01-08 09:45:30|||||||||9
1767865540000|2026-01-08 09:45:40|||||||||2
1767865570000|2026-01-08 09:46:10|||||||||2
1767865580000|2026-01-08 09:46:20|||||||||1
1767865600000|2026-01-08 09:46:40|||||||||2
1767865630000|2026-01-08 09:47:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1767865660000|2026-01-08 09:47:40|||||||||2
1767865680000|2026-01-08 09:48:00|||||||||1
1767865700000|2026-01-08 09:48:20|||||||||1
1767865710000|2026-01-08 09:48:30|||||||||1
1767865740000|2026-01-08 09:49:00|||||||||3
1767865750000|2026-01-08 09:49:10|||||||||2
1767865770000|2026-01-08 09:49:30|||||||||1
1767865800000|2026-01-08 09:50:00|||||||||1
1767865820000|2026-01-08 09:50:20|||||||||1
1767865830000|2026-01-08 09:50:30|||||||||1
1767865840000|2026-01-08 09:50:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1767865850000|2026-01-08 09:50:50|||||||||1
1767865860000|2026-01-08 09:51:00|||||||||4
1767865890000|2026-01-08 09:51:30|||||||||2
1767865910000|2026-01-08 09:51:50|||||||||4
1767865920000|2026-01-08 09:52:00|||||||||1
1767865940000|2026-01-08 09:52:20|||||||||1
1767865950000|2026-01-08 09:52:30|||||||||1
1767865960000|2026-01-08 09:52:40|||||||||2
1767865970000|2026-01-08 09:52:50|||||||||2
1767866000000|2026-01-08 09:53:20|||||||||1
1767866020000|2026-01-08 09:53:40|||||||||1
1767866030000|2026-01-08 09:53:50|||||||||9
1767866040000|2026-01-08 09:54:00|||||||||2
1767866050000|2026-01-08 09:54:10|||||||||1
1767866060000|2026-01-08 09:54:20|||||||||1
1767866090000|2026-01-08 09:54:50|||||||||2
1767866100000|2026-01-08 09:55:00|||||||||1
1767866120000|2026-01-08 09:55:20|||||||||1
1767866150000|2026-01-08 09:55:50|||||||||1
1767866170000|2026-01-08 09:56:10|||||||||1
1767866180000|2026-01-08 09:56:20|||||||||2
1767866190000|2026-01-08 09:56:30|||||||||1
1767866200000|2026-01-08 09:56:40|||||||||1
1767866210000|2026-01-08 09:56:50|||||||||2
1767866240000|2026-01-08 09:57:20|||||||||2
1767866260000|2026-01-08 09:57:40|||||||||4
1767866280000|2026-01-08 09:58:00|||||||||1
1767866290000|2026-01-08 09:58:10|||||||||1
1767866320000|2026-01-08 09:58:40|||||||||1
1767866330000|2026-01-08 09:58:50|||||||||2
1767866340000|2026-01-08 09:59:00|||||||||1
1767866350000|2026-01-08 09:59:10|||||||||1
1767866370000|2026-01-08 09:59:30|||||||||17
1767866380000|2026-01-08 09:59:40|||||||||11
1767866410000|2026-01-08 10:00:10|||||||||1
1767866420000|2026-01-08 10:00:20|||||||||34
1767866430000|2026-01-08 10:00:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1767866440000|2026-01-08 10:00:40|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|2
1767866450000|2026-01-08 10:00:50|||||||||2
1767866460000|2026-01-08 10:01:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1767866470000|2026-01-08 10:01:10|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|1
1767866480000|2026-01-08 10:01:20|||||||||1
1767866500000|2026-01-08 10:01:40|||||||||2
1767866530000|2026-01-08 10:02:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1767866540000|2026-01-08 10:02:20|||||||||1
1767866550000|2026-01-08 10:02:30|||||||||1
1767866560000|2026-01-08 10:02:40|||||||||1
1767866580000|2026-01-08 10:03:00|||||||||2
1767866590000|2026-01-08 10:03:10|||||||||1
1767866600000|2026-01-08 10:03:20|||||||||1
1767866610000|2026-01-08 10:03:30|||||||||1
1767866630000|2026-01-08 10:03:50|||||||||5
1767866640000|2026-01-08 10:04:00|||||||||1
1767866660000|2026-01-08 10:04:20|||||||||1
1767866670000|2026-01-08 10:04:30|||||||||2
1767866680000|2026-01-08 10:04:40|||||||||1
1767866700000|2026-01-08 10:05:00|||||||||3
1767866730000|2026-01-08 10:05:30|||||||||3
1767866740000|2026-01-08 10:05:40|||||||||1
1767866760000|2026-01-08 10:06:00|||||||||1
1767866770000|2026-01-08 10:06:10|||||||||1
1767866790000|2026-01-08 10:06:30|||||||||1
1767866820000|2026-01-08 10:07:00|||||||||2
1767866830000|2026-01-08 10:07:10|||||||||3
1767866840000|2026-01-08 10:07:20|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|1
1767866850000|2026-01-08 10:07:30|||||||||1
1767866870000|2026-01-08 10:07:50|||||||||2
1767866900000|2026-01-08 10:08:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1767866930000|2026-01-08 10:08:50|||||||||1
1767866940000|2026-01-08 10:09:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|133
1767866960000|2026-01-08 10:09:20|||||||||1
1767866980000|2026-01-08 10:09:40|||||||||1
1767866990000|2026-01-08 10:09:50|||||||||13
1767867000000|2026-01-08 10:10:00|||||||||3
1767867010000|2026-01-08 10:10:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|30
1767867020000|2026-01-08 10:10:20|||||||||2
1767867030000|2026-01-08 10:10:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1767867050000|2026-01-08 10:10:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1767867080000|2026-01-08 10:11:20|||||||||1
1767867100000|2026-01-08 10:11:40|||||||||1
1767867110000|2026-01-08 10:11:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1767867130000|2026-01-08 10:12:10|||||||||1
1767867140000|2026-01-08 10:12:20|||||||||1
1767867150000|2026-01-08 10:12:30|||||||||2
1767867160000|2026-01-08 10:12:40|||||||||1
1767867180000|2026-01-08 10:13:00|||||||||1
1767867190000|2026-01-08 10:13:10|||||||||1
1767867200000|2026-01-08 10:13:20|||||||||2
1767867220000|2026-01-08 10:13:40|||||||||1
1767867230000|2026-01-08 10:13:50|||||||||2
1767867250000|2026-01-08 10:14:10|||||||||1
1767867260000|2026-01-08 10:14:20|||||||||4
1767867280000|2026-01-08 10:14:40|||||||||1
1767867310000|2026-01-08 10:15:10|||||||||1
1767867320000|2026-01-08 10:15:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1767867330000|2026-01-08 10:15:30|||||||||3
1767867340000|2026-01-08 10:15:40|||||||||1
1767867360000|2026-01-08 10:16:00|||||||||2
1767867370000|2026-01-08 10:16:10|||||||||2
1767867380000|2026-01-08 10:16:20|||||||||6
1767867400000|2026-01-08 10:16:40|||||||||1
1767867410000|2026-01-08 10:16:50|||||||||1
1767867420000|2026-01-08 10:17:00|||||||||1
1767867440000|2026-01-08 10:17:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1767867450000|2026-01-08 10:17:30|||||||||3
1767867460000|2026-01-08 10:17:40|||||||||2
1767867480000|2026-01-08 10:18:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1767867500000|2026-01-08 10:18:20|||||||||1
1767867510000|2026-01-08 10:18:30|||||||||3
1767867530000|2026-01-08 10:18:50|||||||||10
1767867540000|2026-01-08 10:19:00|||||||||1
1767867550000|2026-01-08 10:19:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1767867570000|2026-01-08 10:19:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1767867600000|2026-01-08 10:20:00|||||||||5
1767867610000|2026-01-08 10:20:10|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|1
1767867630000|2026-01-08 10:20:30|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|3
1767867660000|2026-01-08 10:21:00|||||||||2
1767867690000|2026-01-08 10:21:30|||||||||4
1767867710000|2026-01-08 10:21:50|||||||||1
1767867740000|2026-01-08 10:22:20|||||||||1
1767867760000|2026-01-08 10:22:40|||||||||3
1767867770000|2026-01-08 10:22:50|||||||||1
1767867780000|2026-01-08 10:23:00|||||||||1
1767867800000|2026-01-08 10:23:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|31
1767867820000|2026-01-08 10:23:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|3
1767867830000|2026-01-08 10:23:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1767867840000|2026-01-08 10:24:00|||||||||1
1767867860000|2026-01-08 10:24:20|||||||||3
1767867870000|2026-01-08 10:24:30|||||||||3
1767867890000|2026-01-08 10:24:50|||||||||2
1767867910000|2026-01-08 10:25:10|||||||||2
1767867920000|2026-01-08 10:25:20|||||||||1
1767867940000|2026-01-08 10:25:40|||||||||7
1767867950000|2026-01-08 10:25:50|||||||||1
1767867980000|2026-01-08 10:26:20|||||||||1
1767867990000|2026-01-08 10:26:30|||||||||2
1767868000000|2026-01-08 10:26:40|||||||||2
1767868020000|2026-01-08 10:27:00|||||||||1
1767868030000|2026-01-08 10:27:10|||||||||1
1767868050000|2026-01-08 10:27:30|||||||||3
1767868060000|2026-01-08 10:27:40|||||||||1
1767868070000|2026-01-08 10:27:50|||||||||1
1767868090000|2026-01-08 10:28:10|||||||||1
1767868100000|2026-01-08 10:28:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|106
1767868110000|2026-01-08 10:28:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|77
1767868120000|2026-01-08 10:28:40|||||||||4
1767868130000|2026-01-08 10:28:50|||||||||1
1767868140000|2026-01-08 10:29:00|||||||||1
1767868150000|2026-01-08 10:29:10|||||||||1
1767868180000|2026-01-08 10:29:40|||||||||4
1767868210000|2026-01-08 10:30:10|||||||||1
1767868240000|2026-01-08 10:30:40|||||||||6
1767868260000|2026-01-08 10:31:00|||||||||1
1767868270000|2026-01-08 10:31:10|||||||||1
1767868290000|2026-01-08 10:31:30|||||||||3
1767868300000|2026-01-08 10:31:40|||||||||1
1767868320000|2026-01-08 10:32:00|||||||||1
1767868330000|2026-01-08 10:32:10|||||||||3
1767868340000|2026-01-08 10:32:20|||||||||1
1767868350000|2026-01-08 10:32:30|||||||||3
1767868380000|2026-01-08 10:33:00|||||||||1
1767868410000|2026-01-08 10:33:30|||||||||3
1767868420000|2026-01-08 10:33:40|||||||||1
1767868440000|2026-01-08 10:34:00|||||||||2
1767868460000|2026-01-08 10:34:20|||||||||2
1767868470000|2026-01-08 10:34:30|||||||||1
1767868490000|2026-01-08 10:34:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|86
1767868500000|2026-01-08 10:35:00|||||||||1
1767868510000|2026-01-08 10:35:10|||||||||2
1767868530000|2026-01-08 10:35:30|||||||||1
1767868540000|2026-01-08 10:35:40|||||||||1
1767868550000|2026-01-08 10:35:50|||||||||2
1767868560000|2026-01-08 10:36:00|||||||||76
1767868580000|2026-01-08 10:36:20|||||||||4
1767868610000|2026-01-08 10:36:50|||||||||1
1767868630000|2026-01-08 10:37:10|||||||||2
1767868640000|2026-01-08 10:37:20|||||||||1
1767868650000|2026-01-08 10:37:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|8
1767868660000|2026-01-08 10:37:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|12
1767868670000|2026-01-08 10:37:50|||||||||1
1767868690000|2026-01-08 10:38:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1767868700000|2026-01-08 10:38:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|9
1767868720000|2026-01-08 10:38:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1767868740000|2026-01-08 10:39:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1767868760000|2026-01-08 10:39:20|||||||||11
1767868770000|2026-01-08 10:39:30|||||||||78
1767868780000|2026-01-08 10:39:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|2
1767868790000|2026-01-08 10:39:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1767868800000|2026-01-08 10:40:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1767868830000|2026-01-08 10:40:30|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|1
1767868840000|2026-01-08 10:40:40|||||||||1
1767868870000|2026-01-08 10:41:10|||||||||1
1767868890000|2026-01-08 10:41:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1767868900000|2026-01-08 10:41:40|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|7
1767868910000|2026-01-08 10:41:50|17.6|17.52|17.56|17.48|17.6|17.52|17.55|17.47|1
1767868920000|2026-01-08 10:42:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767868950000|2026-01-08 10:42:30|||||||||1
1767868970000|2026-01-08 10:42:50|||||||||1
1767868980000|2026-01-08 10:43:00|||||||||1
1767868990000|2026-01-08 10:43:10|||||||||1
1767869010000|2026-01-08 10:43:30|||||||||2
1767869020000|2026-01-08 10:43:40|||||||||1
1767869030000|2026-01-08 10:43:50|||||||||1
1767869040000|2026-01-08 10:44:00|||||||||1
1767869050000|2026-01-08 10:44:10|||||||||1
1767869060000|2026-01-08 10:44:20|||||||||1
1767869080000|2026-01-08 10:44:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|12
1767869090000|2026-01-08 10:44:50|||||||||1
1767869120000|2026-01-08 10:45:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1767869130000|2026-01-08 10:45:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1767869150000|2026-01-08 10:45:50|||||||||1
1767869180000|2026-01-08 10:46:20|||||||||1
1767869200000|2026-01-08 10:46:40|||||||||1
1767869210000|2026-01-08 10:46:50|||||||||1
1767869220000|2026-01-08 10:47:00|||||||||1
1767869230000|2026-01-08 10:47:10|||||||||1
1767869240000|2026-01-08 10:47:20|||||||||1
1767869260000|2026-01-08 10:47:40|||||||||1
1767869290000|2026-01-08 10:48:10|||||||||5
1767869320000|2026-01-08 10:48:40|||||||||1
1767869340000|2026-01-08 10:49:00|||||||||1
1767869370000|2026-01-08 10:49:30|||||||||2
1767869400000|2026-01-08 10:50:00|||||||||1
1767869420000|2026-01-08 10:50:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1767869430000|2026-01-08 10:50:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|67
1767869460000|2026-01-08 10:51:00|||||||||4
1767869470000|2026-01-08 10:51:10|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|6
1767869480000|2026-01-08 10:51:20|||||||||1
1767869490000|2026-01-08 10:51:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1767869510000|2026-01-08 10:51:50|||||||||1
1767869530000|2026-01-08 10:52:10|||||||||1
1767869540000|2026-01-08 10:52:20|||||||||3
1767869570000|2026-01-08 10:52:50|||||||||2
1767869600000|2026-01-08 10:53:20|||||||||1
1767869610000|2026-01-08 10:53:30|||||||||1
1767869620000|2026-01-08 10:53:40|||||||||1
1767869630000|2026-01-08 10:53:50|||||||||1
1767869650000|2026-01-08 10:54:10|||||||||1
1767869680000|2026-01-08 10:54:40|||||||||4
1767869690000|2026-01-08 10:54:50|||||||||1
1767869710000|2026-01-08 10:55:10|||||||||2
1767869720000|2026-01-08 10:55:20|||||||||1
1767869740000|2026-01-08 10:55:40|||||||||1
1767869760000|2026-01-08 10:56:00|||||||||1
1767869770000|2026-01-08 10:56:10|||||||||1
1767869790000|2026-01-08 10:56:30|||||||||1
1767869810000|2026-01-08 10:56:50|||||||||1
1767869820000|2026-01-08 10:57:00|||||||||1
1767869850000|2026-01-08 10:57:30|||||||||2
1767869880000|2026-01-08 10:58:00|||||||||1
1767869900000|2026-01-08 10:58:20|||||||||1
1767869930000|2026-01-08 10:58:50|||||||||2
1767869940000|2026-01-08 10:59:00|||||||||1
1767869950000|2026-01-08 10:59:10|||||||||3
1767869960000|2026-01-08 10:59:20|||||||||2
1767869990000|2026-01-08 10:59:50|||||||||1
1767870010000|2026-01-08 11:00:10|||||||||2
1767870020000|2026-01-08 11:00:20|||||||||1
1767870040000|2026-01-08 11:00:40|||||||||1
1767870060000|2026-01-08 11:01:00|||||||||25
1767870070000|2026-01-08 11:01:10|||||||||1
1767870090000|2026-01-08 11:01:30|||||||||1
1767870100000|2026-01-08 11:01:40|||||||||1
1767870110000|2026-01-08 11:01:50|||||||||3
1767870130000|2026-01-08 11:02:10|||||||||1
1767870160000|2026-01-08 11:02:40|||||||||4
1767870170000|2026-01-08 11:02:50|||||||||2
1767870180000|2026-01-08 11:03:00|||||||||1
1767870200000|2026-01-08 11:03:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1767870210000|2026-01-08 11:03:30|||||||||2
1767870240000|2026-01-08 11:04:00|||||||||1
1767870250000|2026-01-08 11:04:10|||||||||1
1767870270000|2026-01-08 11:04:30|||||||||1
1767870300000|2026-01-08 11:05:00|||||||||1
1767870320000|2026-01-08 11:05:20|||||||||1
1767870330000|2026-01-08 11:05:30|||||||||1
1767870350000|2026-01-08 11:05:50|||||||||4
1767870380000|2026-01-08 11:06:20|||||||||1
1767870400000|2026-01-08 11:06:40|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|55
1767870410000|2026-01-08 11:06:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1767870420000|2026-01-08 11:07:00|||||||||1
1767870440000|2026-01-08 11:07:20|||||||||1
1767870460000|2026-01-08 11:07:40|||||||||1
1767870490000|2026-01-08 11:08:10|||||||||2
1767870500000|2026-01-08 11:08:20|||||||||1
1767870520000|2026-01-08 11:08:40|||||||||1
1767870550000|2026-01-08 11:09:10|||||||||1
1767870570000|2026-01-08 11:09:30|||||||||1
1767870580000|2026-01-08 11:09:40|||||||||1
1767870600000|2026-01-08 11:10:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1767870630000|2026-01-08 11:10:30|||||||||1
1767870640000|2026-01-08 11:10:40|||||||||1
1767870650000|2026-01-08 11:10:50|||||||||1
1767870660000|2026-01-08 11:11:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1767870670000|2026-01-08 11:11:10|||||||||1
1767870690000|2026-01-08 11:11:30|||||||||2
1767870720000|2026-01-08 11:12:00|||||||||1
1767870730000|2026-01-08 11:12:10|||||||||1
1767870740000|2026-01-08 11:12:20|||||||||1
1767870770000|2026-01-08 11:12:50|||||||||1
1767870800000|2026-01-08 11:13:20|||||||||1
1767870810000|2026-01-08 11:13:30|||||||||1
1767870830000|2026-01-08 11:13:50|||||||||1
1767870860000|2026-01-08 11:14:20|||||||||1
1767870870000|2026-01-08 11:14:30|||||||||1
1767870880000|2026-01-08 11:14:40|||||||||1
1767870890000|2026-01-08 11:14:50|||||||||2
1767870910000|2026-01-08 11:15:10|||||||||1
1767870940000|2026-01-08 11:15:40|||||||||1
1767870960000|2026-01-08 11:16:00|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|9
1767870970000|2026-01-08 11:16:10|||||||||10
1767870990000|2026-01-08 11:16:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1767871000000|2026-01-08 11:16:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1767871010000|2026-01-08 11:16:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|25
1767871020000|2026-01-08 11:17:00|||||||||1
1767871050000|2026-01-08 11:17:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1767871080000|2026-01-08 11:18:00|||||||||1
1767871090000|2026-01-08 11:18:10|||||||||1
1767871110000|2026-01-08 11:18:30|||||||||2
1767871140000|2026-01-08 11:19:00|||||||||1
1767871160000|2026-01-08 11:19:20|||||||||1
1767871170000|2026-01-08 11:19:30|||||||||1
1767871180000|2026-01-08 11:19:40|||||||||1
1767871190000|2026-01-08 11:19:50|||||||||1
1767871220000|2026-01-08 11:20:20|||||||||1
1767871240000|2026-01-08 11:20:40|||||||||3
1767871250000|2026-01-08 11:20:50|||||||||2
1767871280000|2026-01-08 11:21:20|||||||||1
1767871300000|2026-01-08 11:21:40|||||||||1
1767871330000|2026-01-08 11:22:10|||||||||2
1767871340000|2026-01-08 11:22:20|||||||||1
1767871360000|2026-01-08 11:22:40|||||||||2
1767871370000|2026-01-08 11:22:50|||||||||1
1767871380000|2026-01-08 11:23:00|||||||||1
1767871390000|2026-01-08 11:23:10|||||||||1
1767871410000|2026-01-08 11:23:30|||||||||1
1767871420000|2026-01-08 11:23:40|||||||||1
1767871440000|2026-01-08 11:24:00|||||||||4
1767871460000|2026-01-08 11:24:20|||||||||1
1767871470000|2026-01-08 11:24:30|||||||||2
1767871480000|2026-01-08 11:24:40|||||||||3
1767871490000|2026-01-08 11:24:50|||||||||1
1767871500000|2026-01-08 11:25:00|||||||||1
1767871520000|2026-01-08 11:25:20|||||||||3
1767871530000|2026-01-08 11:25:30|||||||||1
1767871550000|2026-01-08 11:25:50|||||||||1
1767871560000|2026-01-08 11:26:00|||||||||1
1767871570000|2026-01-08 11:26:10|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|13
1767871580000|2026-01-08 11:26:20|||||||||2
1767871610000|2026-01-08 11:26:50|||||||||2
1767871640000|2026-01-08 11:27:20|||||||||1
1767871670000|2026-01-08 11:27:50|||||||||2
1767871690000|2026-01-08 11:28:10|||||||||1
1767871700000|2026-01-08 11:28:20|||||||||1
1767871720000|2026-01-08 11:28:40|||||||||1
1767871740000|2026-01-08 11:29:00|||||||||1
1767871750000|2026-01-08 11:29:10|||||||||1
1767871770000|2026-01-08 11:29:30|||||||||1
1767871780000|2026-01-08 11:29:40|||||||||1
1767871810000|2026-01-08 11:30:10|||||||||2
1767871840000|2026-01-08 11:30:40|||||||||1
1767871850000|2026-01-08 11:30:50|||||||||1
1767871860000|2026-01-08 11:31:00|||||||||2
1767871870000|2026-01-08 11:31:10|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|3
1767871880000|2026-01-08 11:31:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|15
1767871890000|2026-01-08 11:31:30|||||||||1
1767871900000|2026-01-08 11:31:40|||||||||1
1767871910000|2026-01-08 11:31:50|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1767871920000|2026-01-08 11:32:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1767871950000|2026-01-08 11:32:30|||||||||1
1767871980000|2026-01-08 11:33:00|||||||||1
1767872000000|2026-01-08 11:33:20|||||||||1
1767872010000|2026-01-08 11:33:30|||||||||1
1767872030000|2026-01-08 11:33:50|||||||||1
1767872040000|2026-01-08 11:34:00|||||||||1
1767872060000|2026-01-08 11:34:20|||||||||1
1767872090000|2026-01-08 11:34:50|||||||||3
1767872120000|2026-01-08 11:35:20|||||||||1
1767872140000|2026-01-08 11:35:40|||||||||1
1767872150000|2026-01-08 11:35:50|||||||||1
1767872170000|2026-01-08 11:36:10|||||||||2
1767872180000|2026-01-08 11:36:20|||||||||1
1767872200000|2026-01-08 11:36:40|||||||||1
1767872220000|2026-01-08 11:37:00|||||||||3
1767872230000|2026-01-08 11:37:10|||||||||1
1767872250000|2026-01-08 11:37:30|||||||||2
1767872260000|2026-01-08 11:37:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1767872280000|2026-01-08 11:38:00|||||||||2
1767872290000|2026-01-08 11:38:10|||||||||1
1767872310000|2026-01-08 11:38:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|14
1767872340000|2026-01-08 11:39:00|||||||||1
1767872350000|2026-01-08 11:39:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1767872360000|2026-01-08 11:39:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|8
1767872370000|2026-01-08 11:39:30|||||||||2
1767872400000|2026-01-08 11:40:00|||||||||1
1767872420000|2026-01-08 11:40:20|||||||||1
1767872450000|2026-01-08 11:40:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|9
1767872460000|2026-01-08 11:41:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1767872480000|2026-01-08 11:41:20|||||||||2
1767872510000|2026-01-08 11:41:50|||||||||2
1767872540000|2026-01-08 11:42:20|||||||||1
1767872560000|2026-01-08 11:42:40|||||||||1
1767872570000|2026-01-08 11:42:50|||||||||1
1767872590000|2026-01-08 11:43:10|||||||||1
1767872620000|2026-01-08 11:43:40|||||||||1
1767872650000|2026-01-08 11:44:10|||||||||2
1767872660000|2026-01-08 11:44:20|||||||||1
1767872670000|2026-01-08 11:44:30|||||||||1
1767872680000|2026-01-08 11:44:40|||||||||1
1767872700000|2026-01-08 11:45:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|4
1767872720000|2026-01-08 11:45:20|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|20
1767872730000|2026-01-08 11:45:30|||||||||3
1767872740000|2026-01-08 11:45:40|||||||||2
1767872760000|2026-01-08 11:46:00|||||||||1
1767872770000|2026-01-08 11:46:10|||||||||1
1767872790000|2026-01-08 11:46:30|||||||||1
1767872820000|2026-01-08 11:47:00|||||||||1
1767872830000|2026-01-08 11:47:10|||||||||7
1767872840000|2026-01-08 11:47:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|5
1767872850000|2026-01-08 11:47:30|||||||||1
1767872860000|2026-01-08 11:47:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1767872870000|2026-01-08 11:47:50|||||||||1
1767872900000|2026-01-08 11:48:20|||||||||1
1767872910000|2026-01-08 11:48:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|2
1767872930000|2026-01-08 11:48:50|||||||||2
1767872960000|2026-01-08 11:49:20|||||||||1
1767872980000|2026-01-08 11:49:40|||||||||2
1767872990000|2026-01-08 11:49:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1767873010000|2026-01-08 11:50:10|||||||||1
1767873040000|2026-01-08 11:50:40|||||||||1
1767873050000|2026-01-08 11:50:50|||||||||6
1767873070000|2026-01-08 11:51:10|||||||||1
1767873090000|2026-01-08 11:51:30|||||||||1
1767873100000|2026-01-08 11:51:40|||||||||1
1767873110000|2026-01-08 11:51:50|||||||||13
1767873120000|2026-01-08 11:52:00|||||||||2
1767873130000|2026-01-08 11:52:10|||||||||2
1767873150000|2026-01-08 11:52:30|||||||||1
1767873180000|2026-01-08 11:53:00|||||||||1
1767873210000|2026-01-08 11:53:30|||||||||3
1767873240000|2026-01-08 11:54:00|||||||||1
1767873260000|2026-01-08 11:54:20|||||||||1
1767873270000|2026-01-08 11:54:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|2
1767873280000|2026-01-08 11:54:40|||||||||1
1767873290000|2026-01-08 11:54:50|||||||||6
1767873320000|2026-01-08 11:55:20|||||||||2
1767873350000|2026-01-08 11:55:50|||||||||1
1767873360000|2026-01-08 11:56:00|||||||||1
1767873380000|2026-01-08 11:56:20|||||||||1
1767873400000|2026-01-08 11:56:40|||||||||8
1767873430000|2026-01-08 11:57:10|||||||||1
1767873440000|2026-01-08 11:57:20|||||||||2
1767873460000|2026-01-08 11:57:40|||||||||1
1767873490000|2026-01-08 11:58:10|||||||||4
1767873520000|2026-01-08 11:58:40|||||||||3
1767873540000|2026-01-08 11:59:00|||||||||1
1767873570000|2026-01-08 11:59:30|||||||||1
1767873580000|2026-01-08 11:59:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1767873600000|2026-01-08 12:00:00|||||||||2
1767873620000|2026-01-08 12:00:20|||||||||2
1767873630000|2026-01-08 12:00:30|||||||||1
1767873650000|2026-01-08 12:00:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1767873660000|2026-01-08 12:01:00|||||||||1
1767873670000|2026-01-08 12:01:10|||||||||2
1767873680000|2026-01-08 12:01:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|125
1767873710000|2026-01-08 12:01:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1767873720000|2026-01-08 12:02:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767873740000|2026-01-08 12:02:20|||||||||2
1767873760000|2026-01-08 12:02:40|||||||||2
1767873770000|2026-01-08 12:02:50|||||||||1
1767873790000|2026-01-08 12:03:10|||||||||3
1767873800000|2026-01-08 12:03:20|||||||||2
1767873820000|2026-01-08 12:03:40|||||||||1
1767873850000|2026-01-08 12:04:10|||||||||1
1767873880000|2026-01-08 12:04:40|||||||||3
1767873890000|2026-01-08 12:04:50|||||||||2
1767873910000|2026-01-08 12:05:10|||||||||8
1767873940000|2026-01-08 12:05:40|||||||||1
1767873960000|2026-01-08 12:06:00|||||||||2
1767873990000|2026-01-08 12:06:30|||||||||1
1767874020000|2026-01-08 12:07:00|||||||||1
1767874040000|2026-01-08 12:07:20|||||||||1
1767874050000|2026-01-08 12:07:30|||||||||1
1767874070000|2026-01-08 12:07:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1767874080000|2026-01-08 12:08:00|||||||||1
1767874090000|2026-01-08 12:08:10|||||||||2
1767874100000|2026-01-08 12:08:20|||||||||2
1767874120000|2026-01-08 12:08:40|||||||||1
1767874130000|2026-01-08 12:08:50|||||||||1
1767874140000|2026-01-08 12:09:00|||||||||1
1767874160000|2026-01-08 12:09:20|||||||||1
1767874190000|2026-01-08 12:09:50|||||||||1
1767874220000|2026-01-08 12:10:20|||||||||1
1767874240000|2026-01-08 12:10:40|||||||||2
1767874270000|2026-01-08 12:11:10|||||||||1
1767874280000|2026-01-08 12:11:20|||||||||1
1767874300000|2026-01-08 12:11:40|||||||||2
1767874330000|2026-01-08 12:12:10|||||||||3
1767874360000|2026-01-08 12:12:40|||||||||2
1767874380000|2026-01-08 12:13:00|||||||||2
1767874390000|2026-01-08 12:13:10|||||||||3
1767874410000|2026-01-08 12:13:30|||||||||1
1767874440000|2026-01-08 12:14:00|||||||||2
1767874450000|2026-01-08 12:14:10|||||||||6
1767874470000|2026-01-08 12:14:30|||||||||1
1767874490000|2026-01-08 12:14:50|||||||||1
1767874500000|2026-01-08 12:15:00|||||||||2
1767874520000|2026-01-08 12:15:20|||||||||2
1767874550000|2026-01-08 12:15:50|||||||||1
1767874580000|2026-01-08 12:16:20|||||||||1
1767874600000|2026-01-08 12:16:40|||||||||1
1767874610000|2026-01-08 12:16:50|||||||||2
1767874640000|2026-01-08 12:17:20|||||||||1
1767874660000|2026-01-08 12:17:40|||||||||2
1767874680000|2026-01-08 12:18:00|||||||||1
1767874690000|2026-01-08 12:18:10|||||||||2
1767874720000|2026-01-08 12:18:40|||||||||1
1767874750000|2026-01-08 12:19:10|||||||||4
1767874760000|2026-01-08 12:19:20|||||||||1
1767874780000|2026-01-08 12:19:40|||||||||1
1767874800000|2026-01-08 12:20:00|||||||||1
1767874830000|2026-01-08 12:20:30|||||||||1
1767874850000|2026-01-08 12:20:50|||||||||1
1767874860000|2026-01-08 12:21:00|||||||||1
1767874880000|2026-01-08 12:21:20|||||||||2
1767874890000|2026-01-08 12:21:30|||||||||1
1767874920000|2026-01-08 12:22:00|||||||||1
1767874940000|2026-01-08 12:22:20|||||||||1
1767874960000|2026-01-08 12:22:40|||||||||1
1767874970000|2026-01-08 12:22:50|||||||||1
1767875000000|2026-01-08 12:23:20|||||||||1
1767875030000|2026-01-08 12:23:50|||||||||1
1767875040000|2026-01-08 12:24:00|||||||||1
1767875060000|2026-01-08 12:24:20|||||||||6
1767875070000|2026-01-08 12:24:30|||||||||2
1767875080000|2026-01-08 12:24:40|||||||||3
1767875110000|2026-01-08 12:25:10|||||||||2
1767875120000|2026-01-08 12:25:20|||||||||1
1767875140000|2026-01-08 12:25:40|||||||||1
1767875170000|2026-01-08 12:26:10|||||||||4
1767875200000|2026-01-08 12:26:40|||||||||2
1767875220000|2026-01-08 12:27:00|||||||||1
1767875230000|2026-01-08 12:27:10|||||||||1
1767875250000|2026-01-08 12:27:30|||||||||1
1767875270000|2026-01-08 12:27:50|||||||||1
1767875280000|2026-01-08 12:28:00|||||||||2
1767875310000|2026-01-08 12:28:30|||||||||2
1767875330000|2026-01-08 12:28:50|||||||||4
1767875340000|2026-01-08 12:29:00|||||||||1
1767875360000|2026-01-08 12:29:20|||||||||2
1767875390000|2026-01-08 12:29:50|||||||||1
1767875420000|2026-01-08 12:30:20|||||||||1
1767875430000|2026-01-08 12:30:30|||||||||1
1767875440000|2026-01-08 12:30:40|||||||||1
1767875450000|2026-01-08 12:30:50|||||||||1
1767875470000|2026-01-08 12:31:10|||||||||4
1767875480000|2026-01-08 12:31:20|||||||||1
1767875490000|2026-01-08 12:31:30|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|23
1767875500000|2026-01-08 12:31:40|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|1
1767875520000|2026-01-08 12:32:00|17.58|17.5|17.6|17.52|17.61|17.53|17.57|17.49|1
1767875530000|2026-01-08 12:32:10|||||||||1
1767875540000|2026-01-08 12:32:20|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|123
1767875550000|2026-01-08 12:32:30|||||||||3
1767875560000|2026-01-08 12:32:40|||||||||2
1767875570000|2026-01-08 12:32:50|||||||||44
1767875590000|2026-01-08 12:33:10|||||||||1
1767875620000|2026-01-08 12:33:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|12
1767875640000|2026-01-08 12:34:00|||||||||2
1767875650000|2026-01-08 12:34:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1767875670000|2026-01-08 12:34:30|||||||||6
1767875700000|2026-01-08 12:35:00|||||||||1
1767875720000|2026-01-08 12:35:20|||||||||1
1767875730000|2026-01-08 12:35:30|||||||||1
1767875760000|2026-01-08 12:36:00|||||||||1
1767875780000|2026-01-08 12:36:20|||||||||2
1767875800000|2026-01-08 12:36:40|||||||||1
1767875810000|2026-01-08 12:36:50|||||||||2
1767875840000|2026-01-08 12:37:20|||||||||1
1767875860000|2026-01-08 12:37:40|||||||||1
1767875870000|2026-01-08 12:37:50|||||||||1
1767875880000|2026-01-08 12:38:00|||||||||1
1767875900000|2026-01-08 12:38:20|||||||||1
1767875920000|2026-01-08 12:38:40|||||||||1
1767875950000|2026-01-08 12:39:10|||||||||1
1767875960000|2026-01-08 12:39:20|||||||||3
1767875980000|2026-01-08 12:39:40|||||||||1
1767876010000|2026-01-08 12:40:10|||||||||2
1767876040000|2026-01-08 12:40:40|||||||||2
1767876050000|2026-01-08 12:40:50|||||||||1
1767876060000|2026-01-08 12:41:00|||||||||1
1767876090000|2026-01-08 12:41:30|||||||||1
1767876120000|2026-01-08 12:42:00|||||||||1
1767876140000|2026-01-08 12:42:20|||||||||3
1767876150000|2026-01-08 12:42:30|||||||||1
1767876160000|2026-01-08 12:42:40|||||||||1
1767876180000|2026-01-08 12:43:00|||||||||1
1767876200000|2026-01-08 12:43:20|||||||||2
1767876230000|2026-01-08 12:43:50|||||||||1
1767876250000|2026-01-08 12:44:10|||||||||2
1767876260000|2026-01-08 12:44:20|||||||||3
1767876280000|2026-01-08 12:44:40|||||||||5
1767876290000|2026-01-08 12:44:50|||||||||9
1767876320000|2026-01-08 12:45:20|||||||||1
1767876330000|2026-01-08 12:45:30|||||||||6
1767876340000|2026-01-08 12:45:40|||||||||1
1767876370000|2026-01-08 12:46:10|||||||||1
1767876400000|2026-01-08 12:46:40|||||||||4
1767876420000|2026-01-08 12:47:00|||||||||2
1767876430000|2026-01-08 12:47:10|||||||||1
1767876440000|2026-01-08 12:47:20|||||||||1
1767876460000|2026-01-08 12:47:40|||||||||3
1767876480000|2026-01-08 12:48:00|||||||||2
1767876490000|2026-01-08 12:48:10|||||||||2
1767876510000|2026-01-08 12:48:30|||||||||1
1767876520000|2026-01-08 12:48:40|||||||||1
1767876530000|2026-01-08 12:48:50|||||||||2
1767876540000|2026-01-08 12:49:00|||||||||4
1767876570000|2026-01-08 12:49:30|||||||||1
1767876600000|2026-01-08 12:50:00|||||||||4
1767876620000|2026-01-08 12:50:20|||||||||1
1767876640000|2026-01-08 12:50:40|||||||||1
1767876650000|2026-01-08 12:50:50|||||||||1
1767876660000|2026-01-08 12:51:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1767876670000|2026-01-08 12:51:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767876680000|2026-01-08 12:51:20|||||||||2
1767876710000|2026-01-08 12:51:50|||||||||2
1767876720000|2026-01-08 12:52:00|||||||||2
1767876740000|2026-01-08 12:52:20|||||||||1
1767876750000|2026-01-08 12:52:30|||||||||1
1767876760000|2026-01-08 12:52:40|||||||||1
1767876790000|2026-01-08 12:53:10|||||||||1
1767876800000|2026-01-08 12:53:20|||||||||1
1767876810000|2026-01-08 12:53:30|||||||||1
1767876820000|2026-01-08 12:53:40|||||||||1
1767876830000|2026-01-08 12:53:50|||||||||3
1767876850000|2026-01-08 12:54:10|||||||||1
1767876880000|2026-01-08 12:54:40|||||||||2
1767876900000|2026-01-08 12:55:00|||||||||7
1767876930000|2026-01-08 12:55:30|||||||||1
1767876950000|2026-01-08 12:55:50|||||||||1
1767876960000|2026-01-08 12:56:00|||||||||2
1767876980000|2026-01-08 12:56:20|||||||||1
1767876990000|2026-01-08 12:56:30|||||||||1
1767877020000|2026-01-08 12:57:00|||||||||4
1767877040000|2026-01-08 12:57:20|||||||||2
1767877070000|2026-01-08 12:57:50|||||||||4
1767877100000|2026-01-08 12:58:20|||||||||1
1767877120000|2026-01-08 12:58:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1767877130000|2026-01-08 12:58:50|||||||||1
1767877160000|2026-01-08 12:59:20|||||||||2
1767877180000|2026-01-08 12:59:40|||||||||2
1767877210000|2026-01-08 13:00:10|||||||||1
1767877220000|2026-01-08 13:00:20|||||||||1
1767877230000|2026-01-08 13:00:30|||||||||2
1767877240000|2026-01-08 13:00:40|||||||||3
1767877270000|2026-01-08 13:01:10|||||||||1
1767877280000|2026-01-08 13:01:20|||||||||3
1767877300000|2026-01-08 13:01:40|||||||||1
1767877320000|2026-01-08 13:02:00|||||||||2
1767877330000|2026-01-08 13:02:10|||||||||3
1767877340000|2026-01-08 13:02:20|||||||||3
1767877350000|2026-01-08 13:02:30|||||||||1
1767877370000|2026-01-08 13:02:50|||||||||1
1767877380000|2026-01-08 13:03:00|||||||||4
1767877400000|2026-01-08 13:03:20|||||||||2
1767877410000|2026-01-08 13:03:30|||||||||2
1767877420000|2026-01-08 13:03:40|||||||||5
1767877430000|2026-01-08 13:03:50|||||||||2
1767877440000|2026-01-08 13:04:00|||||||||2
1767877460000|2026-01-08 13:04:20|||||||||1
1767877470000|2026-01-08 13:04:30|||||||||1
1767877490000|2026-01-08 13:04:50|||||||||1
1767877520000|2026-01-08 13:05:20|||||||||1
1767877550000|2026-01-08 13:05:50|||||||||2
1767877560000|2026-01-08 13:06:00|||||||||1
1767877580000|2026-01-08 13:06:20|||||||||1
1767877590000|2026-01-08 13:06:30|||||||||1
1767877600000|2026-01-08 13:06:40|||||||||3
1767877610000|2026-01-08 13:06:50|||||||||1
1767877630000|2026-01-08 13:07:10|||||||||1
1767877650000|2026-01-08 13:07:30|||||||||1
1767877660000|2026-01-08 13:07:40|||||||||1
1767877670000|2026-01-08 13:07:50|||||||||1
1767877690000|2026-01-08 13:08:10|||||||||1
1767877700000|2026-01-08 13:08:20|||||||||2
1767877710000|2026-01-08 13:08:30|||||||||2
1767877720000|2026-01-08 13:08:40|||||||||1
1767877740000|2026-01-08 13:09:00|||||||||1
1767877770000|2026-01-08 13:09:30|||||||||2
1767877790000|2026-01-08 13:09:50|||||||||2
1767877800000|2026-01-08 13:10:00|||||||||5
1767877810000|2026-01-08 13:10:10|||||||||1
1767877830000|2026-01-08 13:10:30|||||||||6
1767877860000|2026-01-08 13:11:00|||||||||1
1767877870000|2026-01-08 13:11:10|||||||||2
1767877880000|2026-01-08 13:11:20|||||||||2
1767877910000|2026-01-08 13:11:50|||||||||2
1767877930000|2026-01-08 13:12:10|||||||||3
1767877940000|2026-01-08 13:12:20|||||||||1
1767877970000|2026-01-08 13:12:50|||||||||1
1767877990000|2026-01-08 13:13:10|||||||||1
1767878000000|2026-01-08 13:13:20|||||||||2
1767878020000|2026-01-08 13:13:40|||||||||1
1767878030000|2026-01-08 13:13:50|||||||||1
1767878050000|2026-01-08 13:14:10|||||||||1
1767878080000|2026-01-08 13:14:40|||||||||1
1767878110000|2026-01-08 13:15:10|||||||||1
1767878120000|2026-01-08 13:15:20|||||||||1
1767878140000|2026-01-08 13:15:40|||||||||2
1767878160000|2026-01-08 13:16:00|||||||||3
1767878190000|2026-01-08 13:16:30|||||||||1
1767878200000|2026-01-08 13:16:40|||||||||1
1767878220000|2026-01-08 13:17:00|||||||||5
1767878250000|2026-01-08 13:17:30|||||||||1
1767878260000|2026-01-08 13:17:40|||||||||6
1767878280000|2026-01-08 13:18:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|8
1767878300000|2026-01-08 13:18:20|||||||||1
1767878320000|2026-01-08 13:18:40|||||||||1
1767878330000|2026-01-08 13:18:50|||||||||1
1767878350000|2026-01-08 13:19:10|||||||||1
1767878360000|2026-01-08 13:19:20|||||||||1
1767878380000|2026-01-08 13:19:40|||||||||1
1767878390000|2026-01-08 13:19:50|||||||||1
1767878420000|2026-01-08 13:20:20|||||||||1
1767878440000|2026-01-08 13:20:40|||||||||1
1767878450000|2026-01-08 13:20:50|||||||||6
1767878460000|2026-01-08 13:21:00|||||||||1
1767878470000|2026-01-08 13:21:10|||||||||1
1767878500000|2026-01-08 13:21:40|||||||||1
1767878530000|2026-01-08 13:22:10|||||||||1
1767878540000|2026-01-08 13:22:20|||||||||1
1767878560000|2026-01-08 13:22:40|||||||||1
1767878580000|2026-01-08 13:23:00|||||||||2
1767878590000|2026-01-08 13:23:10|||||||||1
1767878610000|2026-01-08 13:23:30|||||||||1
1767878620000|2026-01-08 13:23:40|||||||||1
1767878640000|2026-01-08 13:24:00|||||||||1
1767878670000|2026-01-08 13:24:30|||||||||1
1767878700000|2026-01-08 13:25:00|||||||||2
1767878720000|2026-01-08 13:25:20|||||||||1
1767878750000|2026-01-08 13:25:50|||||||||1
1767878780000|2026-01-08 13:26:20|||||||||7
1767878810000|2026-01-08 13:26:50|||||||||2
1767878820000|2026-01-08 13:27:00|||||||||1
1767878840000|2026-01-08 13:27:20|||||||||1
1767878850000|2026-01-08 13:27:30|||||||||1
1767878860000|2026-01-08 13:27:40|||||||||1
1767878880000|2026-01-08 13:28:00|||||||||3
1767878890000|2026-01-08 13:28:10|||||||||1
1767878920000|2026-01-08 13:28:40|||||||||1
1767878930000|2026-01-08 13:28:50|||||||||1
1767878940000|2026-01-08 13:29:00|||||||||1
1767878950000|2026-01-08 13:29:10|||||||||1
1767878970000|2026-01-08 13:29:30|||||||||11
1767878980000|2026-01-08 13:29:40|||||||||1
1767879000000|2026-01-08 13:30:00|||||||||21
1767879010000|2026-01-08 13:30:10|||||||||1
1767879030000|2026-01-08 13:30:30|||||||||1
1767879050000|2026-01-08 13:30:50|||||||||1
1767879060000|2026-01-08 13:31:00|||||||||1
1767879080000|2026-01-08 13:31:20|||||||||1
1767879090000|2026-01-08 13:31:30|||||||||2
1767879100000|2026-01-08 13:31:40|||||||||30
1767879120000|2026-01-08 13:32:00|||||||||15
1767879140000|2026-01-08 13:32:20|||||||||1
1767879170000|2026-01-08 13:32:50|||||||||4
1767879200000|2026-01-08 13:33:20|||||||||4
1767879230000|2026-01-08 13:33:50|||||||||1
1767879250000|2026-01-08 13:34:10|||||||||3
1767879260000|2026-01-08 13:34:20|||||||||1
1767879270000|2026-01-08 13:34:30|||||||||6
1767879280000|2026-01-08 13:34:40|||||||||2
1767879310000|2026-01-08 13:35:10|||||||||4
1767879330000|2026-01-08 13:35:30|||||||||1
1767879340000|2026-01-08 13:35:40|||||||||1
1767879370000|2026-01-08 13:36:10|||||||||2
1767879400000|2026-01-08 13:36:40|||||||||2
1767879410000|2026-01-08 13:36:50|||||||||1
1767879420000|2026-01-08 13:37:00|||||||||1
1767879440000|2026-01-08 13:37:20|||||||||1
1767879450000|2026-01-08 13:37:30|||||||||1
1767879480000|2026-01-08 13:38:00|||||||||2
1767879490000|2026-01-08 13:38:10|||||||||1
1767879510000|2026-01-08 13:38:30|||||||||2
1767879520000|2026-01-08 13:38:40|||||||||1
1767879540000|2026-01-08 13:39:00|||||||||1
1767879550000|2026-01-08 13:39:10|||||||||3
1767879560000|2026-01-08 13:39:20|||||||||2
1767879570000|2026-01-08 13:39:30|||||||||1
1767879590000|2026-01-08 13:39:50|||||||||1
1767879620000|2026-01-08 13:40:20|||||||||1
1767879640000|2026-01-08 13:40:40|||||||||1
1767879650000|2026-01-08 13:40:50|||||||||1
1767879680000|2026-01-08 13:41:20|||||||||1
1767879700000|2026-01-08 13:41:40|||||||||1
1767879720000|2026-01-08 13:42:00|||||||||2
1767879730000|2026-01-08 13:42:10|||||||||1
1767879750000|2026-01-08 13:42:30|||||||||1
1767879760000|2026-01-08 13:42:40|||||||||2
1767879770000|2026-01-08 13:42:50|||||||||2
1767879790000|2026-01-08 13:43:10|||||||||1
1767879800000|2026-01-08 13:43:20|||||||||1
1767879820000|2026-01-08 13:43:40|||||||||1
1767879840000|2026-01-08 13:44:00|||||||||1
1767879850000|2026-01-08 13:44:10|||||||||3
1767879870000|2026-01-08 13:44:30|||||||||1
1767879880000|2026-01-08 13:44:40|||||||||1
1767879890000|2026-01-08 13:44:50|||||||||8
1767879900000|2026-01-08 13:45:00|||||||||1
1767879930000|2026-01-08 13:45:30|||||||||3
1767879950000|2026-01-08 13:45:50|||||||||1
1767879960000|2026-01-08 13:46:00|||||||||2
1767879980000|2026-01-08 13:46:20|||||||||2
1767880000000|2026-01-08 13:46:40|||||||||1
1767880010000|2026-01-08 13:46:50|||||||||1
1767880040000|2026-01-08 13:47:20|||||||||2
1767880050000|2026-01-08 13:47:30|||||||||2
1767880060000|2026-01-08 13:47:40|||||||||5
1767880070000|2026-01-08 13:47:50|||||||||6
1767880080000|2026-01-08 13:48:00|||||||||5
1767880090000|2026-01-08 13:48:10|||||||||6
1767880100000|2026-01-08 13:48:20|||||||||6
1767880110000|2026-01-08 13:48:30|||||||||5
1767880120000|2026-01-08 13:48:40|||||||||2
1767880130000|2026-01-08 13:48:50|||||||||4
1767880140000|2026-01-08 13:49:00|||||||||6
1767880150000|2026-01-08 13:49:10|||||||||7
1767880160000|2026-01-08 13:49:20|||||||||4
1767880170000|2026-01-08 13:49:30|||||||||4
1767880180000|2026-01-08 13:49:40|||||||||6
1767880190000|2026-01-08 13:49:50|||||||||6
1767880200000|2026-01-08 13:50:00|||||||||6
1767880210000|2026-01-08 13:50:10|||||||||7
1767880220000|2026-01-08 13:50:20|||||||||6
1767880230000|2026-01-08 13:50:30|||||||||4
1767880240000|2026-01-08 13:50:40|||||||||7
1767880250000|2026-01-08 13:50:50|||||||||5
1767880260000|2026-01-08 13:51:00|||||||||5
1767880270000|2026-01-08 13:51:10|||||||||4
1767880280000|2026-01-08 13:51:20|||||||||7
1767880290000|2026-01-08 13:51:30|||||||||5
1767880300000|2026-01-08 13:51:40|||||||||5
1767880310000|2026-01-08 13:51:50|||||||||4
1767880320000|2026-01-08 13:52:00|||||||||7
1767880330000|2026-01-08 13:52:10|||||||||3
1767880340000|2026-01-08 13:52:20|||||||||6
1767880350000|2026-01-08 13:52:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|106
1767880360000|2026-01-08 13:52:40|||||||||46
1767880370000|2026-01-08 13:52:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|229
1767880400000|2026-01-08 13:53:20|||||||||2
1767880430000|2026-01-08 13:53:50|||||||||1
1767880440000|2026-01-08 13:54:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|2
1767880450000|2026-01-08 13:54:10|||||||||1
1767880470000|2026-01-08 13:54:30|||||||||1
1767880480000|2026-01-08 13:54:40|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|1
1767880490000|2026-01-08 13:54:50|||||||||7
1767880520000|2026-01-08 13:55:20|||||||||1
1767880540000|2026-01-08 13:55:40|||||||||1
1767880550000|2026-01-08 13:55:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1767880560000|2026-01-08 13:56:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|118
1767880570000|2026-01-08 13:56:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1767880600000|2026-01-08 13:56:40|||||||||3
1767880630000|2026-01-08 13:57:10|||||||||1
1767880640000|2026-01-08 13:57:20|||||||||3
1767880660000|2026-01-08 13:57:40|||||||||1
1767880670000|2026-01-08 13:57:50|||||||||1
1767880680000|2026-01-08 13:58:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|158
1767880690000|2026-01-08 13:58:10|||||||||1
1767880700000|2026-01-08 13:58:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1767880710000|2026-01-08 13:58:30|||||||||6
1767880720000|2026-01-08 13:58:40|||||||||3
1767880730000|2026-01-08 13:58:50|||||||||5
1767880740000|2026-01-08 13:59:00|||||||||5
1767880750000|2026-01-08 13:59:10|||||||||5
1767880760000|2026-01-08 13:59:20|||||||||4
1767880770000|2026-01-08 13:59:30|||||||||4
1767880780000|2026-01-08 13:59:40|||||||||4
1767880790000|2026-01-08 13:59:50|||||||||5
1767880800000|2026-01-08 14:00:00|||||||||5
1767880810000|2026-01-08 14:00:10|||||||||47
1767880820000|2026-01-08 14:00:20|||||||||106
1767880830000|2026-01-08 14:00:30|||||||||5
1767880840000|2026-01-08 14:00:40|||||||||27
1767880850000|2026-01-08 14:00:50|17.69|17.61|17.68|17.6|17.69|17.61|17.66|17.58|266
1767880860000|2026-01-08 14:01:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1767880870000|2026-01-08 14:01:10|||||||||17
1767880880000|2026-01-08 14:01:20|||||||||4
1767880890000|2026-01-08 14:01:30|||||||||47
1767880900000|2026-01-08 14:01:40|||||||||5
1767880910000|2026-01-08 14:01:50|||||||||25
1767880920000|2026-01-08 14:02:00|||||||||49
1767880930000|2026-01-08 14:02:10|||||||||7
1767880940000|2026-01-08 14:02:20|||||||||12
1767880950000|2026-01-08 14:02:30|||||||||46
1767880960000|2026-01-08 14:02:40|||||||||4
1767880970000|2026-01-08 14:02:50|||||||||6
1767880980000|2026-01-08 14:03:00|||||||||25
1767880990000|2026-01-08 14:03:10|||||||||26
1767881000000|2026-01-08 14:03:20|||||||||4
1767881010000|2026-01-08 14:03:30|||||||||3
1767881020000|2026-01-08 14:03:40|||||||||5
1767881030000|2026-01-08 14:03:50|||||||||24
1767881040000|2026-01-08 14:04:00|||||||||28
1767881050000|2026-01-08 14:04:10|||||||||44
1767881060000|2026-01-08 14:04:20|||||||||8
1767881070000|2026-01-08 14:04:30|||||||||4
1767881080000|2026-01-08 14:04:40|||||||||4
1767881090000|2026-01-08 14:04:50|||||||||4
1767881100000|2026-01-08 14:05:00|||||||||4
1767881110000|2026-01-08 14:05:10|||||||||5
1767881120000|2026-01-08 14:05:20|||||||||4
1767881130000|2026-01-08 14:05:30|||||||||7
1767881140000|2026-01-08 14:05:40|||||||||3
1767881150000|2026-01-08 14:05:50|||||||||8
1767881160000|2026-01-08 14:06:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|313
1767881190000|2026-01-08 14:06:30|||||||||1
1767881210000|2026-01-08 14:06:50|||||||||69
1767881230000|2026-01-08 14:07:10|||||||||1
1767881240000|2026-01-08 14:07:20|||||||||7
1767881250000|2026-01-08 14:07:30|||||||||2
1767881270000|2026-01-08 14:07:50|||||||||1
1767881290000|2026-01-08 14:08:10|||||||||2
1767881300000|2026-01-08 14:08:20|||||||||2
1767881320000|2026-01-08 14:08:40|||||||||3
1767881330000|2026-01-08 14:08:50|||||||||5
1767881340000|2026-01-08 14:09:00|||||||||2
1767881350000|2026-01-08 14:09:10|||||||||3
1767881360000|2026-01-08 14:09:20|||||||||4
1767881370000|2026-01-08 14:09:30|||||||||1
1767881380000|2026-01-08 14:09:40|||||||||6
1767881390000|2026-01-08 14:09:50|||||||||4
1767881400000|2026-01-08 14:10:00|||||||||3
1767881410000|2026-01-08 14:10:10|||||||||3
1767881420000|2026-01-08 14:10:20|||||||||4
1767881430000|2026-01-08 14:10:30|||||||||3
1767881440000|2026-01-08 14:10:40|||||||||4
1767881460000|2026-01-08 14:11:00|||||||||7
1767881470000|2026-01-08 14:11:10|||||||||7
1767881490000|2026-01-08 14:11:30|||||||||2
1767881500000|2026-01-08 14:11:40|||||||||6
1767881510000|2026-01-08 14:11:50|||||||||1
1767881520000|2026-01-08 14:12:00|||||||||6
1767881530000|2026-01-08 14:12:10|||||||||1
1767881540000|2026-01-08 14:12:20|||||||||5
1767881550000|2026-01-08 14:12:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|37
1767881570000|2026-01-08 14:12:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|72
1767881580000|2026-01-08 14:13:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|2
1767881610000|2026-01-08 14:13:30|||||||||1
1767881620000|2026-01-08 14:13:40|||||||||1
1767881640000|2026-01-08 14:14:00|||||||||1
1767881660000|2026-01-08 14:14:20|||||||||1
1767881680000|2026-01-08 14:14:40|||||||||2
1767881690000|2026-01-08 14:14:50|||||||||1
1767881700000|2026-01-08 14:15:00|||||||||5
1767881710000|2026-01-08 14:15:10|||||||||1
1767881720000|2026-01-08 14:15:20|||||||||1
1767881730000|2026-01-08 14:15:30|||||||||1
1767881750000|2026-01-08 14:15:50|||||||||2
1767881780000|2026-01-08 14:16:20|||||||||5
1767881800000|2026-01-08 14:16:40|||||||||1
1767881810000|2026-01-08 14:16:50|||||||||1
1767881830000|2026-01-08 14:17:10|||||||||1
1767881850000|2026-01-08 14:17:30|||||||||1
1767881860000|2026-01-08 14:17:40|||||||||2
1767881880000|2026-01-08 14:18:00|||||||||2
1767881890000|2026-01-08 14:18:10|||||||||1
1767881900000|2026-01-08 14:18:20|||||||||1
1767881920000|2026-01-08 14:18:40|||||||||1
1767881930000|2026-01-08 14:18:50|||||||||1
1767881940000|2026-01-08 14:19:00|||||||||2
1767881950000|2026-01-08 14:19:10|||||||||3
1767881970000|2026-01-08 14:19:30|||||||||1
1767881990000|2026-01-08 14:19:50|||||||||1
1767882000000|2026-01-08 14:20:00|||||||||1
1767882010000|2026-01-08 14:20:10|||||||||1
1767882030000|2026-01-08 14:20:30|||||||||1
1767882060000|2026-01-08 14:21:00|||||||||1
1767882080000|2026-01-08 14:21:20|||||||||1
1767882090000|2026-01-08 14:21:30|||||||||2
1767882100000|2026-01-08 14:21:40|||||||||1
1767882110000|2026-01-08 14:21:50|||||||||2
1767882140000|2026-01-08 14:22:20|||||||||1
1767882150000|2026-01-08 14:22:30|||||||||4
1767882160000|2026-01-08 14:22:40|||||||||10
1767882170000|2026-01-08 14:22:50|||||||||2
1767882200000|2026-01-08 14:23:20|||||||||1
1767882220000|2026-01-08 14:23:40|||||||||1
1767882250000|2026-01-08 14:24:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|54
1767882270000|2026-01-08 14:24:30|||||||||3
1767882280000|2026-01-08 14:24:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|1
1767882290000|2026-01-08 14:24:50|||||||||4
1767882310000|2026-01-08 14:25:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|4
1767882320000|2026-01-08 14:25:20|||||||||1
1767882330000|2026-01-08 14:25:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1767882340000|2026-01-08 14:25:40|||||||||1
1767882360000|2026-01-08 14:26:00|||||||||1
1767882380000|2026-01-08 14:26:20|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|78
1767882390000|2026-01-08 14:26:30|||||||||1
1767882410000|2026-01-08 14:26:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|4
1767882420000|2026-01-08 14:27:00|||||||||1
1767882430000|2026-01-08 14:27:10|||||||||3
1767882440000|2026-01-08 14:27:20|||||||||280
1767882450000|2026-01-08 14:27:30|||||||||2
1767882470000|2026-01-08 14:27:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1767882480000|2026-01-08 14:28:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1767882490000|2026-01-08 14:28:10|||||||||1
1767882500000|2026-01-08 14:28:20|||||||||1
1767882520000|2026-01-08 14:28:40|||||||||3
1767882530000|2026-01-08 14:28:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1767882540000|2026-01-08 14:29:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|1
1767882550000|2026-01-08 14:29:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|1
1767882560000|2026-01-08 14:29:20|||||||||1
1767882570000|2026-01-08 14:29:30|||||||||1
1767882580000|2026-01-08 14:29:40|||||||||2
1767882590000|2026-01-08 14:29:50|||||||||1
1767882600000|2026-01-08 14:30:00|||||||||3
1767882610000|2026-01-08 14:30:10|||||||||2
1767882620000|2026-01-08 14:30:20|||||||||3
1767882630000|2026-01-08 14:30:30|||||||||4
1767882640000|2026-01-08 14:30:40|||||||||37
1767882650000|2026-01-08 14:30:50|||||||||3
1767882660000|2026-01-08 14:31:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|6
1767882670000|2026-01-08 14:31:10|||||||||1
1767882680000|2026-01-08 14:31:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1767882690000|2026-01-08 14:31:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1767882700000|2026-01-08 14:31:40|||||||||4
1767882710000|2026-01-08 14:31:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1767882720000|2026-01-08 14:32:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|4
1767882730000|2026-01-08 14:32:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1767882740000|2026-01-08 14:32:20|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|1
1767882750000|2026-01-08 14:32:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1767882760000|2026-01-08 14:32:40|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|3
1767882780000|2026-01-08 14:33:00|17.63|17.55|17.62|17.54|17.64|17.56|17.62|17.54|7
1767882790000|2026-01-08 14:33:10|||||||||1
1767882800000|2026-01-08 14:33:20|||||||||1
1767882810000|2026-01-08 14:33:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|76
1767882820000|2026-01-08 14:33:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|3
1767882840000|2026-01-08 14:34:00|||||||||1
1767882850000|2026-01-08 14:34:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1767882860000|2026-01-08 14:34:20|||||||||1
1767882870000|2026-01-08 14:34:30|||||||||3
1767882880000|2026-01-08 14:34:40|||||||||1
1767882890000|2026-01-08 14:34:50|||||||||3
1767882900000|2026-01-08 14:35:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|6
1767882910000|2026-01-08 14:35:10|||||||||2
1767882920000|2026-01-08 14:35:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1767882930000|2026-01-08 14:35:30|||||||||2
1767882940000|2026-01-08 14:35:40|||||||||2
1767882950000|2026-01-08 14:35:50|||||||||1
1767882960000|2026-01-08 14:36:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|42
1767882970000|2026-01-08 14:36:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|8
1767882980000|2026-01-08 14:36:20|||||||||1
1767882990000|2026-01-08 14:36:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1767883010000|2026-01-08 14:36:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1767883020000|2026-01-08 14:37:00|||||||||2
1767883040000|2026-01-08 14:37:20|||||||||4
1767883060000|2026-01-08 14:37:40|||||||||1
1767883080000|2026-01-08 14:38:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|1
1767883090000|2026-01-08 14:38:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1767883100000|2026-01-08 14:38:20|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|0
1767883110000|2026-01-08 14:38:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1767883120000|2026-01-08 14:38:40|||||||||3
1767883150000|2026-01-08 14:39:10|||||||||1
1767883170000|2026-01-08 14:39:30|||||||||2
1767883180000|2026-01-08 14:39:40|||||||||1
1767883200000|2026-01-08 14:40:00|||||||||2
1767883210000|2026-01-08 14:40:10|||||||||3
1767883230000|2026-01-08 14:40:30|||||||||1
1767883250000|2026-01-08 14:40:50|||||||||1
1767883260000|2026-01-08 14:41:00|||||||||1
1767883280000|2026-01-08 14:41:20|||||||||4
1767883290000|2026-01-08 14:41:30|||||||||1
1767883320000|2026-01-08 14:42:00|||||||||1
1767883330000|2026-01-08 14:42:10|||||||||1
1767883340000|2026-01-08 14:42:20|||||||||1
1767883360000|2026-01-08 14:42:40|||||||||1
1767883370000|2026-01-08 14:42:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|8
1767883380000|2026-01-08 14:43:00|17.63|17.55|17.63|17.55|17.64|17.56|17.62|17.54|13
1767883390000|2026-01-08 14:43:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1767883400000|2026-01-08 14:43:20|||||||||1
1767883430000|2026-01-08 14:43:50|||||||||1
1767883440000|2026-01-08 14:44:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|112
1767883460000|2026-01-08 14:44:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1767883480000|2026-01-08 14:44:40|||||||||1
1767883490000|2026-01-08 14:44:50|||||||||1
1767883500000|2026-01-08 14:45:00|||||||||1
1767883510000|2026-01-08 14:45:10|||||||||4
1767883520000|2026-01-08 14:45:20|||||||||6
1767883540000|2026-01-08 14:45:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1767883550000|2026-01-08 14:45:50|17.62|17.54|17.61|17.53|17.64|17.56|17.61|17.53|1
1767883560000|2026-01-08 14:46:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1767883570000|2026-01-08 14:46:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1767883580000|2026-01-08 14:46:20|||||||||1
1767883590000|2026-01-08 14:46:30|||||||||1
1767883600000|2026-01-08 14:46:40|||||||||3
1767883620000|2026-01-08 14:47:00|17.61|17.53|17.58|17.5|17.61|17.53|17.57|17.49|35
1767883630000|2026-01-08 14:47:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|5
1767883640000|2026-01-08 14:47:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|2
1767883650000|2026-01-08 14:47:30|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|3
1767883670000|2026-01-08 14:47:50|||||||||2
1767883680000|2026-01-08 14:48:00|||||||||5
1767883700000|2026-01-08 14:48:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|51
1767883710000|2026-01-08 14:48:30|||||||||5
1767883720000|2026-01-08 14:48:40|||||||||1
1767883730000|2026-01-08 14:48:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1767883740000|2026-01-08 14:49:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|1
1767883750000|2026-01-08 14:49:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767883760000|2026-01-08 14:49:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1767883770000|2026-01-08 14:49:30|17.59|17.51|17.58|17.5|17.59|17.51|17.57|17.49|7
1767883780000|2026-01-08 14:49:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1767883790000|2026-01-08 14:49:50|||||||||3
1767883800000|2026-01-08 14:50:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1767883810000|2026-01-08 14:50:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1767883820000|2026-01-08 14:50:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1767883830000|2026-01-08 14:50:30|||||||||1
1767883840000|2026-01-08 14:50:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|1
1767883850000|2026-01-08 14:50:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1767883860000|2026-01-08 14:51:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1767883870000|2026-01-08 14:51:10|||||||||3
1767883880000|2026-01-08 14:51:20|||||||||3
1767883900000|2026-01-08 14:51:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|1
1767883910000|2026-01-08 14:51:50|||||||||1
1767883920000|2026-01-08 14:52:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|3
1767883930000|2026-01-08 14:52:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1767883960000|2026-01-08 14:52:40|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|10
1767883980000|2026-01-08 14:53:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1767883990000|2026-01-08 14:53:10|||||||||1
1767884010000|2026-01-08 14:53:30|||||||||1
1767884020000|2026-01-08 14:53:40|||||||||1
1767884040000|2026-01-08 14:54:00|||||||||1
1767884050000|2026-01-08 14:54:10|||||||||3
1767884070000|2026-01-08 14:54:30|||||||||2
1767884080000|2026-01-08 14:54:40|||||||||1
1767884090000|2026-01-08 14:54:50|||||||||2
1767884100000|2026-01-08 14:55:00|||||||||1
1767884110000|2026-01-08 14:55:10|||||||||4
1767884130000|2026-01-08 14:55:30|||||||||7
1767884140000|2026-01-08 14:55:40|||||||||2
1767884160000|2026-01-08 14:56:00|||||||||1
1767884170000|2026-01-08 14:56:10|||||||||4
1767884180000|2026-01-08 14:56:20|||||||||1
1767884190000|2026-01-08 14:56:30|||||||||3
1767884200000|2026-01-08 14:56:40|||||||||1
1767884210000|2026-01-08 14:56:50|||||||||1
1767884220000|2026-01-08 14:57:00|||||||||2
1767884230000|2026-01-08 14:57:10|||||||||1
1767884240000|2026-01-08 14:57:20|||||||||1
1767884250000|2026-01-08 14:57:30|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|124
1767884260000|2026-01-08 14:57:40|||||||||2
1767884270000|2026-01-08 14:57:50|||||||||1
1767884280000|2026-01-08 14:58:00|||||||||1
1767884300000|2026-01-08 14:58:20|||||||||3
1767884320000|2026-01-08 14:58:40|||||||||1
1767884350000|2026-01-08 14:59:10|||||||||2
1767884380000|2026-01-08 14:59:40|||||||||5
1767884400000|2026-01-08 15:00:00|||||||||33
1767884410000|2026-01-08 15:00:10|||||||||13
1767884420000|2026-01-08 15:00:20|||||||||4
1767884430000|2026-01-08 15:00:30|||||||||1
1767884440000|2026-01-08 15:00:40|||||||||1
1767884460000|2026-01-08 15:01:00|||||||||3
1767884470000|2026-01-08 15:01:10|||||||||2
1767884490000|2026-01-08 15:01:30|||||||||2
1767884500000|2026-01-08 15:01:40|||||||||1
1767884510000|2026-01-08 15:01:50|||||||||3
1767884520000|2026-01-08 15:02:00|||||||||1
1767884530000|2026-01-08 15:02:10|||||||||10
1767884540000|2026-01-08 15:02:20|||||||||4
1767884550000|2026-01-08 15:02:30|||||||||9
1767884560000|2026-01-08 15:02:40|||||||||1
1767884570000|2026-01-08 15:02:50|||||||||2
1767884580000|2026-01-08 15:03:00|||||||||1
1767884590000|2026-01-08 15:03:10|||||||||2
1767884600000|2026-01-08 15:03:20|||||||||1
1767884610000|2026-01-08 15:03:30|||||||||12
1767884620000|2026-01-08 15:03:40|||||||||2
1767884630000|2026-01-08 15:03:50|||||||||2
1767884650000|2026-01-08 15:04:10|||||||||2
1767884660000|2026-01-08 15:04:20|||||||||2
1767884680000|2026-01-08 15:04:40|17.54|17.46|17.52|17.44|17.56|17.48|17.52|17.44|51
1767884690000|2026-01-08 15:04:50|||||||||1
1767884720000|2026-01-08 15:05:20|||||||||9
1767884740000|2026-01-08 15:05:40|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|14
1767884750000|2026-01-08 15:05:50|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1767884760000|2026-01-08 15:06:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|324
1767884770000|2026-01-08 15:06:10|||||||||51
1767884780000|2026-01-08 15:06:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1767884790000|2026-01-08 15:06:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1767884800000|2026-01-08 15:06:40|||||||||2
1767884810000|2026-01-08 15:06:50|||||||||8
1767884820000|2026-01-08 15:07:00|||||||||2
1767884830000|2026-01-08 15:07:10|||||||||1
1767884840000|2026-01-08 15:07:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1767884860000|2026-01-08 15:07:40|||||||||4
1767884880000|2026-01-08 15:08:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1767884890000|2026-01-08 15:08:10|||||||||3
1767884900000|2026-01-08 15:08:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|9
1767884910000|2026-01-08 15:08:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1767884920000|2026-01-08 15:08:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1767884930000|2026-01-08 15:08:50|||||||||7
1767884940000|2026-01-08 15:09:00|||||||||2
1767884950000|2026-01-08 15:09:10|||||||||11
1767884970000|2026-01-08 15:09:30|||||||||4
1767884980000|2026-01-08 15:09:40|||||||||17
1767885000000|2026-01-08 15:10:00|||||||||1
1767885020000|2026-01-08 15:10:20|||||||||1
1767885030000|2026-01-08 15:10:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1767885050000|2026-01-08 15:10:50|||||||||1
1767885060000|2026-01-08 15:11:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|10
1767885080000|2026-01-08 15:11:20|||||||||1
1767885100000|2026-01-08 15:11:40|||||||||5
1767885110000|2026-01-08 15:11:50|||||||||1
1767885120000|2026-01-08 15:12:00|||||||||1
1767885140000|2026-01-08 15:12:20|||||||||1
1767885160000|2026-01-08 15:12:40|||||||||1
1767885170000|2026-01-08 15:12:50|||||||||4
1767885190000|2026-01-08 15:13:10|||||||||1
1767885200000|2026-01-08 15:13:20|||||||||1
1767885210000|2026-01-08 15:13:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1767885220000|2026-01-08 15:13:40|||||||||1
1767885240000|2026-01-08 15:14:00|||||||||1
1767885250000|2026-01-08 15:14:10|||||||||2
1767885260000|2026-01-08 15:14:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1767885280000|2026-01-08 15:14:40|||||||||1
1767885290000|2026-01-08 15:14:50|||||||||10
1767885300000|2026-01-08 15:15:00|||||||||1
1767885330000|2026-01-08 15:15:30|||||||||1
1767885340000|2026-01-08 15:15:40|||||||||26
1767885360000|2026-01-08 15:16:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1767885390000|2026-01-08 15:16:30|||||||||1
1767885410000|2026-01-08 15:16:50|||||||||3
1767885420000|2026-01-08 15:17:00|||||||||2
1767885440000|2026-01-08 15:17:20|||||||||1
1767885450000|2026-01-08 15:17:30|||||||||1
1767885460000|2026-01-08 15:17:40|||||||||2
1767885470000|2026-01-08 15:17:50|||||||||1
1767885490000|2026-01-08 15:18:10|||||||||4
1767885500000|2026-01-08 15:18:20|||||||||1
1767885520000|2026-01-08 15:18:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|1126
1767885530000|2026-01-08 15:18:50|||||||||2
1767885540000|2026-01-08 15:19:00|||||||||2
1767885560000|2026-01-08 15:19:20|||||||||2
1767885570000|2026-01-08 15:19:30|||||||||3
1767885580000|2026-01-08 15:19:40|||||||||2
1767885590000|2026-01-08 15:19:50|||||||||3
1767885610000|2026-01-08 15:20:10|||||||||3
1767885620000|2026-01-08 15:20:20|||||||||1
1767885630000|2026-01-08 15:20:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|10
1767885640000|2026-01-08 15:20:40|||||||||1
1767885650000|2026-01-08 15:20:50|||||||||1
1767885660000|2026-01-08 15:21:00|||||||||1
1767885670000|2026-01-08 15:21:10|||||||||1
1767885690000|2026-01-08 15:21:30|||||||||3
1767885700000|2026-01-08 15:21:40|||||||||1
1767885710000|2026-01-08 15:21:50|||||||||1
1767885720000|2026-01-08 15:22:00|||||||||1
1767885730000|2026-01-08 15:22:10|||||||||1
1767885740000|2026-01-08 15:22:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1767885750000|2026-01-08 15:22:30|||||||||1
1767885770000|2026-01-08 15:22:50|||||||||1
1767885780000|2026-01-08 15:23:00|||||||||4
1767885810000|2026-01-08 15:23:30|||||||||2
1767885820000|2026-01-08 15:23:40|||||||||1
1767885830000|2026-01-08 15:23:50|||||||||1
1767885840000|2026-01-08 15:24:00|||||||||3
1767885850000|2026-01-08 15:24:10|||||||||1
1767885860000|2026-01-08 15:24:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|9
1767885870000|2026-01-08 15:24:30|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1767885890000|2026-01-08 15:24:50|||||||||1
1767885900000|2026-01-08 15:25:00|17.46|17.38|17.41|17.33|17.46|17.38|17.41|17.33|10
1767885920000|2026-01-08 15:25:20|||||||||1
1767885940000|2026-01-08 15:25:40|||||||||3
1767885950000|2026-01-08 15:25:50|||||||||1
1767885960000|2026-01-08 15:26:00|||||||||1
1767885970000|2026-01-08 15:26:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|32
1767885980000|2026-01-08 15:26:20|||||||||2
1767885990000|2026-01-08 15:26:30|||||||||3
1767886000000|2026-01-08 15:26:40|||||||||2
1767886030000|2026-01-08 15:27:10|||||||||2
1767886040000|2026-01-08 15:27:20|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|3
1767886060000|2026-01-08 15:27:40|||||||||2
1767886070000|2026-01-08 15:27:50|||||||||2
1767886080000|2026-01-08 15:28:00|||||||||2
1767886090000|2026-01-08 15:28:10|||||||||7
1767886100000|2026-01-08 15:28:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767886120000|2026-01-08 15:28:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|5
1767886140000|2026-01-08 15:29:00|||||||||2
1767886170000|2026-01-08 15:29:30|||||||||4
1767886190000|2026-01-08 15:29:50|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1767886200000|2026-01-08 15:30:00|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|2
1767886220000|2026-01-08 15:30:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1767886230000|2026-01-08 15:30:30|||||||||1
1767886250000|2026-01-08 15:30:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1767886260000|2026-01-08 15:31:00|||||||||1
1767886280000|2026-01-08 15:31:20|||||||||2
1767886290000|2026-01-08 15:31:30|||||||||3
1767886300000|2026-01-08 15:31:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1767886310000|2026-01-08 15:31:50|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|20
1767886320000|2026-01-08 15:32:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1767886340000|2026-01-08 15:32:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1767886360000|2026-01-08 15:32:40|||||||||3
1767886370000|2026-01-08 15:32:50|||||||||2
1767886390000|2026-01-08 15:33:10|||||||||3
1767886400000|2026-01-08 15:33:20|||||||||1
1767886420000|2026-01-08 15:33:40|||||||||1
1767886440000|2026-01-08 15:34:00|||||||||21
1767886450000|2026-01-08 15:34:10|||||||||3
1767886460000|2026-01-08 15:34:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767886480000|2026-01-08 15:34:40|||||||||1
1767886490000|2026-01-08 15:34:50|||||||||1
1767886510000|2026-01-08 15:35:10|||||||||3
1767886520000|2026-01-08 15:35:20|||||||||1
1767886540000|2026-01-08 15:35:40|||||||||2
1767886560000|2026-01-08 15:36:00|||||||||3
1767886570000|2026-01-08 15:36:10|||||||||3
1767886590000|2026-01-08 15:36:30|||||||||1
1767886600000|2026-01-08 15:36:40|||||||||2
1767886610000|2026-01-08 15:36:50|||||||||4
1767886620000|2026-01-08 15:37:00|||||||||1
1767886640000|2026-01-08 15:37:20|||||||||1
1767886650000|2026-01-08 15:37:30|||||||||1
1767886670000|2026-01-08 15:37:50|||||||||4
1767886680000|2026-01-08 15:38:00|||||||||2
1767886700000|2026-01-08 15:38:20|||||||||5
1767886710000|2026-01-08 15:38:30|||||||||3
1767886730000|2026-01-08 15:38:50|||||||||1
1767886740000|2026-01-08 15:39:00|||||||||12
1767886750000|2026-01-08 15:39:10|||||||||3
1767886760000|2026-01-08 15:39:20|||||||||2
1767886780000|2026-01-08 15:39:40|||||||||2
1767886790000|2026-01-08 15:39:50|||||||||2
1767886810000|2026-01-08 15:40:10|||||||||2
1767886820000|2026-01-08 15:40:20|||||||||2
1767886830000|2026-01-08 15:40:30|||||||||1
1767886840000|2026-01-08 15:40:40|||||||||2
1767886850000|2026-01-08 15:40:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767886860000|2026-01-08 15:41:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|172
1767886870000|2026-01-08 15:41:10|||||||||2
1767886890000|2026-01-08 15:41:30|||||||||1
1767886900000|2026-01-08 15:41:40|||||||||3
1767886910000|2026-01-08 15:41:50|||||||||1
1767886930000|2026-01-08 15:42:10|||||||||1
1767886950000|2026-01-08 15:42:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|108
1767886960000|2026-01-08 15:42:40|||||||||3
1767886970000|2026-01-08 15:42:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|4
1767886980000|2026-01-08 15:43:00|||||||||1
1767886990000|2026-01-08 15:43:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|17
1767887000000|2026-01-08 15:43:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767887010000|2026-01-08 15:43:30|||||||||1
1767887030000|2026-01-08 15:43:50|||||||||1
1767887040000|2026-01-08 15:44:00|||||||||1
1767887050000|2026-01-08 15:44:10|||||||||1
1767887070000|2026-01-08 15:44:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|37
1767887080000|2026-01-08 15:44:40|||||||||2
1767887090000|2026-01-08 15:44:50|||||||||3
1767887100000|2026-01-08 15:45:00|||||||||2
1767887110000|2026-01-08 15:45:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|6
1767887120000|2026-01-08 15:45:20|||||||||1
1767887130000|2026-01-08 15:45:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767887140000|2026-01-08 15:45:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|11
1767887150000|2026-01-08 15:45:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1767887170000|2026-01-08 15:46:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|6
1767887180000|2026-01-08 15:46:20|17.37|17.29|17.39|17.31|17.41|17.33|17.37|17.29|6
1767887210000|2026-01-08 15:46:50|||||||||1
1767887230000|2026-01-08 15:47:10|||||||||2
1767887240000|2026-01-08 15:47:20|||||||||7
1767887260000|2026-01-08 15:47:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1767887270000|2026-01-08 15:47:50|||||||||1
1767887280000|2026-01-08 15:48:00|||||||||1
1767887290000|2026-01-08 15:48:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767887310000|2026-01-08 15:48:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|10
1767887320000|2026-01-08 15:48:40|||||||||4
1767887330000|2026-01-08 15:48:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767887340000|2026-01-08 15:49:00|||||||||1
1767887350000|2026-01-08 15:49:10|||||||||2
1767887370000|2026-01-08 15:49:30|||||||||5
1767887380000|2026-01-08 15:49:40|||||||||1
1767887390000|2026-01-08 15:49:50|||||||||1
1767887400000|2026-01-08 15:50:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1767887410000|2026-01-08 15:50:10|||||||||1
1767887420000|2026-01-08 15:50:20|||||||||1
1767887430000|2026-01-08 15:50:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|1
1767887440000|2026-01-08 15:50:40|||||||||9
1767887460000|2026-01-08 15:51:00|17.41|17.33|17.39|17.31|17.41|17.33|17.38|17.3|2
1767887470000|2026-01-08 15:51:10|||||||||1
1767887480000|2026-01-08 15:51:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767887490000|2026-01-08 15:51:30|||||||||7
1767887510000|2026-01-08 15:51:50|||||||||1
1767887520000|2026-01-08 15:52:00|||||||||1
1767887530000|2026-01-08 15:52:10|||||||||5
1767887540000|2026-01-08 15:52:20|||||||||1
1767887570000|2026-01-08 15:52:50|||||||||4
1767887600000|2026-01-08 15:53:20|||||||||1
1767887620000|2026-01-08 15:53:40|||||||||3
1767887630000|2026-01-08 15:53:50|||||||||2
1767887640000|2026-01-08 15:54:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|63
1767887660000|2026-01-08 15:54:20|||||||||3
1767887670000|2026-01-08 15:54:30|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|14
1767887680000|2026-01-08 15:54:40|||||||||2
1767887690000|2026-01-08 15:54:50|||||||||2
1767887700000|2026-01-08 15:55:00|||||||||1
1767887710000|2026-01-08 15:55:10|||||||||3
1767887720000|2026-01-08 15:55:20|||||||||1
1767887730000|2026-01-08 15:55:30|||||||||1
1767887740000|2026-01-08 15:55:40|||||||||1
1767887750000|2026-01-08 15:55:50|||||||||1
1767887760000|2026-01-08 15:56:00|||||||||3
1767887770000|2026-01-08 15:56:10|||||||||1
1767887780000|2026-01-08 15:56:20|||||||||2
1767887790000|2026-01-08 15:56:30|||||||||1
1767887800000|2026-01-08 15:56:40|||||||||1
1767887810000|2026-01-08 15:56:50|||||||||7
1767887820000|2026-01-08 15:57:00|||||||||1
1767887830000|2026-01-08 15:57:10|||||||||1
1767887850000|2026-01-08 15:57:30|||||||||3
1767887860000|2026-01-08 15:57:40|||||||||1
1767887870000|2026-01-08 15:57:50|||||||||1
1767887880000|2026-01-08 15:58:00|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|157
1767887890000|2026-01-08 15:58:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767887910000|2026-01-08 15:58:30|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1767887920000|2026-01-08 15:58:40|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|2
1767887930000|2026-01-08 15:58:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767887940000|2026-01-08 15:59:00|||||||||2
1767887950000|2026-01-08 15:59:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767887960000|2026-01-08 15:59:20|||||||||1
1767887990000|2026-01-08 15:59:50|||||||||2
1767888000000|2026-01-08 16:00:00|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|2
1767888010000|2026-01-08 16:00:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767888020000|2026-01-08 16:00:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1767888030000|2026-01-08 16:00:30|||||||||4
1767888040000|2026-01-08 16:00:40|||||||||1
1767888060000|2026-01-08 16:01:00|||||||||1
1767888070000|2026-01-08 16:01:10|||||||||1
1767888080000|2026-01-08 16:01:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1767888090000|2026-01-08 16:01:30|||||||||1
1767888100000|2026-01-08 16:01:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|3
1767888110000|2026-01-08 16:01:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1767888120000|2026-01-08 16:02:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767888130000|2026-01-08 16:02:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1767888140000|2026-01-08 16:02:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|12
1767888150000|2026-01-08 16:02:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1767888160000|2026-01-08 16:02:40|||||||||2
1767888170000|2026-01-08 16:02:50|||||||||1
1767888180000|2026-01-08 16:03:00|||||||||1
1767888190000|2026-01-08 16:03:10|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|105
1767888200000|2026-01-08 16:03:20|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|114
1767888220000|2026-01-08 16:03:40|||||||||1
1767888230000|2026-01-08 16:03:50|||||||||2
1767888240000|2026-01-08 16:04:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|8
1767888250000|2026-01-08 16:04:10|||||||||1
1767888270000|2026-01-08 16:04:30|||||||||1
1767888280000|2026-01-08 16:04:40|||||||||2
1767888300000|2026-01-08 16:05:00|||||||||1
1767888310000|2026-01-08 16:05:10|||||||||3
1767888320000|2026-01-08 16:05:20|||||||||2
1767888330000|2026-01-08 16:05:30|||||||||4
1767888340000|2026-01-08 16:05:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|20
1767888350000|2026-01-08 16:05:50|||||||||1
1767888360000|2026-01-08 16:06:00|||||||||3
1767888380000|2026-01-08 16:06:20|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|22
1767888390000|2026-01-08 16:06:30|||||||||1
1767888410000|2026-01-08 16:06:50|||||||||2
1767888440000|2026-01-08 16:07:20|||||||||1
1767888460000|2026-01-08 16:07:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|34
1767888470000|2026-01-08 16:07:50|||||||||3
1767888490000|2026-01-08 16:08:10|||||||||1
1767888500000|2026-01-08 16:08:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|70
1767888520000|2026-01-08 16:08:40|||||||||53
1767888530000|2026-01-08 16:08:50|||||||||1
1767888550000|2026-01-08 16:09:10|||||||||3
1767888570000|2026-01-08 16:09:30|||||||||3
1767888580000|2026-01-08 16:09:40|||||||||2
1767888590000|2026-01-08 16:09:50|||||||||10
1767888610000|2026-01-08 16:10:10|||||||||3
1767888630000|2026-01-08 16:10:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|25
1767888640000|2026-01-08 16:10:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|19
1767888650000|2026-01-08 16:10:50|||||||||3
1767888660000|2026-01-08 16:11:00|||||||||1
1767888680000|2026-01-08 16:11:20|||||||||1
1767888690000|2026-01-08 16:11:30|||||||||4
1767888700000|2026-01-08 16:11:40|||||||||3
1767888720000|2026-01-08 16:12:00|||||||||1
1767888730000|2026-01-08 16:12:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|7
1767888740000|2026-01-08 16:12:20|||||||||11
1767888750000|2026-01-08 16:12:30|||||||||1
1767888760000|2026-01-08 16:12:40|||||||||8
1767888780000|2026-01-08 16:13:00|||||||||5
1767888800000|2026-01-08 16:13:20|||||||||1
1767888810000|2026-01-08 16:13:30|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|3
1767888820000|2026-01-08 16:13:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767888830000|2026-01-08 16:13:50|||||||||1
1767888840000|2026-01-08 16:14:00|||||||||2
1767888860000|2026-01-08 16:14:20|||||||||2
1767888870000|2026-01-08 16:14:30|||||||||2
1767888880000|2026-01-08 16:14:40|||||||||8
1767888890000|2026-01-08 16:14:50|||||||||5
1767888900000|2026-01-08 16:15:00|||||||||1
1767888910000|2026-01-08 16:15:10|||||||||3
1767888920000|2026-01-08 16:15:20|||||||||1
1767888940000|2026-01-08 16:15:40|||||||||14
1767888960000|2026-01-08 16:16:00|||||||||2
1767888980000|2026-01-08 16:16:20|||||||||2
1767888990000|2026-01-08 16:16:30|||||||||30
1767889000000|2026-01-08 16:16:40|||||||||3
1767889010000|2026-01-08 16:16:50|||||||||7
1767889020000|2026-01-08 16:17:00|||||||||3
1767889030000|2026-01-08 16:17:10|||||||||8
1767889050000|2026-01-08 16:17:30|||||||||1
1767889060000|2026-01-08 16:17:40|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|123
1767889070000|2026-01-08 16:17:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|13
1767889080000|2026-01-08 16:18:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767889090000|2026-01-08 16:18:10|||||||||1
1767889100000|2026-01-08 16:18:20|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1767889110000|2026-01-08 16:18:30|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|33
1767889130000|2026-01-08 16:18:50|||||||||3
1767889160000|2026-01-08 16:19:20|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|1
1767889170000|2026-01-08 16:19:30|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|3
1767889190000|2026-01-08 16:19:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|9
1767889200000|2026-01-08 16:20:00|||||||||25
1767889210000|2026-01-08 16:20:10|||||||||31
1767889220000|2026-01-08 16:20:20|||||||||27
1767889230000|2026-01-08 16:20:30|||||||||30
1767889240000|2026-01-08 16:20:40|||||||||30
1767889250000|2026-01-08 16:20:50|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|48
1767889260000|2026-01-08 16:21:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|28
1767889270000|2026-01-08 16:21:10|||||||||29
1767889290000|2026-01-08 16:21:30|||||||||40
1767889300000|2026-01-08 16:21:40|||||||||29
1767889310000|2026-01-08 16:21:50|||||||||26
1767889320000|2026-01-08 16:22:00|||||||||25
1767889330000|2026-01-08 16:22:10|||||||||33
1767889340000|2026-01-08 16:22:20|||||||||29
1767889350000|2026-01-08 16:22:30|||||||||33
1767889360000|2026-01-08 16:22:40|||||||||25
1767889370000|2026-01-08 16:22:50|||||||||28
1767889380000|2026-01-08 16:23:00|||||||||26
1767889390000|2026-01-08 16:23:10|||||||||23
1767889400000|2026-01-08 16:23:20|||||||||24
1767889410000|2026-01-08 16:23:30|||||||||30
1767889430000|2026-01-08 16:23:50|||||||||29
1767889440000|2026-01-08 16:24:00|||||||||27
1767889450000|2026-01-08 16:24:10|||||||||30
1767889460000|2026-01-08 16:24:20|||||||||27
1767889470000|2026-01-08 16:24:30|||||||||29
1767889480000|2026-01-08 16:24:40|||||||||26
1767889490000|2026-01-08 16:24:50|||||||||23
1767889500000|2026-01-08 16:25:00|||||||||30
1767889510000|2026-01-08 16:25:10|||||||||11
1767889520000|2026-01-08 16:25:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|35
1767889530000|2026-01-08 16:25:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|121
1767889540000|2026-01-08 16:25:40|||||||||27
1767889550000|2026-01-08 16:25:50|||||||||27
1767889560000|2026-01-08 16:26:00|||||||||30
1767889570000|2026-01-08 16:26:10|||||||||30
1767889580000|2026-01-08 16:26:20|||||||||30
1767889590000|2026-01-08 16:26:30|||||||||4
1767889600000|2026-01-08 16:26:40|||||||||27
1767889610000|2026-01-08 16:26:50|||||||||27
1767889620000|2026-01-08 16:27:00|||||||||29
1767889630000|2026-01-08 16:27:10|||||||||26
1767889640000|2026-01-08 16:27:20|||||||||29
1767889650000|2026-01-08 16:27:30|||||||||28
1767889660000|2026-01-08 16:27:40|||||||||28
1767889670000|2026-01-08 16:27:50|||||||||29
1767889680000|2026-01-08 16:28:00|||||||||36
1767889690000|2026-01-08 16:28:10|||||||||1
1767889700000|2026-01-08 16:28:20|||||||||27
1767889710000|2026-01-08 16:28:30|||||||||30
1767889720000|2026-01-08 16:28:40|||||||||31
1767889730000|2026-01-08 16:28:50|||||||||25
1767889740000|2026-01-08 16:29:00|||||||||28
1767889750000|2026-01-08 16:29:10|||||||||29
1767889760000|2026-01-08 16:29:20|||||||||28
1767889770000|2026-01-08 16:29:30|||||||||27
1767889780000|2026-01-08 16:29:40|||||||||48
1767889790000|2026-01-08 16:29:50|||||||||50
1767889810000|2026-01-08 16:30:10|||||||||1
1767889840000|2026-01-08 16:30:40|||||||||3
1767889890000|2026-01-08 16:31:30|||||||||165
1767889900000|2026-01-08 16:31:40|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|30
1767889920000|2026-01-08 16:32:00|||||||||1
1767889960000|2026-01-08 16:32:40|||||||||1
1767890000000|2026-01-08 16:33:20|||||||||3
1767890060000|2026-01-08 16:34:20|||||||||2
1767890070000|2026-01-08 16:34:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|51
1767890080000|2026-01-08 16:34:40|||||||||2
1767890090000|2026-01-08 16:34:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767890100000|2026-01-08 16:35:00|||||||||3
1767890120000|2026-01-08 16:35:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|29
1767890130000|2026-01-08 16:35:30|||||||||2
1767890160000|2026-01-08 16:36:00|||||||||3
1767890180000|2026-01-08 16:36:20|||||||||3
1767890200000|2026-01-08 16:36:40|||||||||2
1767890210000|2026-01-08 16:36:50|||||||||2
1767890220000|2026-01-08 16:37:00|||||||||2
1767890230000|2026-01-08 16:37:10|||||||||2
1767890250000|2026-01-08 16:37:30|||||||||2
1767890260000|2026-01-08 16:37:40|||||||||3
1767890290000|2026-01-08 16:38:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|17
1767890360000|2026-01-08 16:39:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|62
1767890590000|2026-01-08 16:43:10|||||||||3
1767890770000|2026-01-08 16:46:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|26
1767890990000|2026-01-08 16:49:50|||||||||2
1767891060000|2026-01-08 16:51:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|66
1767891120000|2026-01-08 16:52:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1767891160000|2026-01-08 16:52:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767891170000|2026-01-08 16:52:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767891190000|2026-01-08 16:53:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767891290000|2026-01-08 16:54:50|||||||||1
1767891300000|2026-01-08 16:55:00|||||||||1
1767891360000|2026-01-08 16:56:00|||||||||3
1767891510000|2026-01-08 16:58:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|4
1767891570000|2026-01-08 16:59:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767891590000|2026-01-08 16:59:50|||||||||11
1767891660000|2026-01-08 17:01:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767891690000|2026-01-08 17:01:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767891710000|2026-01-08 17:01:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|145
1767891720000|2026-01-08 17:02:00|17.26|17.18|17.28|17.2|17.28|17.2|17.24|17.16|23
1767891770000|2026-01-08 17:02:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767891780000|2026-01-08 17:03:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|1
1767891860000|2026-01-08 17:04:20|||||||||1
1767892050000|2026-01-08 17:07:30|||||||||1
1767892110000|2026-01-08 17:08:30|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|6
1767892130000|2026-01-08 17:08:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|18
1767892150000|2026-01-08 17:09:10|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1767892210000|2026-01-08 17:10:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767892260000|2026-01-08 17:11:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767892320000|2026-01-08 17:12:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767892370000|2026-01-08 17:12:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767892410000|2026-01-08 17:13:30|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|2
1767892440000|2026-01-08 17:14:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767892460000|2026-01-08 17:14:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767892560000|2026-01-08 17:16:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767892620000|2026-01-08 17:17:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767892720000|2026-01-08 17:18:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767892760000|2026-01-08 17:19:20|||||||||1
1767892780000|2026-01-08 17:19:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|4
1767892950000|2026-01-08 17:22:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767893020000|2026-01-08 17:23:40|||||||||15
1767893030000|2026-01-08 17:23:50|||||||||1
1767893060000|2026-01-08 17:24:20|||||||||12
1767893160000|2026-01-08 17:26:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767893360000|2026-01-08 17:29:20|||||||||1
1767893410000|2026-01-08 17:30:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|11
1767893420000|2026-01-08 17:30:20|||||||||1
1767893500000|2026-01-08 17:31:40|||||||||56
1767893530000|2026-01-08 17:32:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|11
1767893570000|2026-01-08 17:32:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|6
1767893580000|2026-01-08 17:33:00|||||||||4
1767893640000|2026-01-08 17:34:00|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|11
1767893660000|2026-01-08 17:34:20|||||||||5
1767893690000|2026-01-08 17:34:50|||||||||1
1767893700000|2026-01-08 17:35:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|21
1767893740000|2026-01-08 17:35:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767893920000|2026-01-08 17:38:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767893940000|2026-01-08 17:39:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1767893970000|2026-01-08 17:39:30|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1767894060000|2026-01-08 17:41:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767894090000|2026-01-08 17:41:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767894110000|2026-01-08 17:41:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767894130000|2026-01-08 17:42:10|||||||||17
1767894300000|2026-01-08 17:45:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1767894310000|2026-01-08 17:45:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767894380000|2026-01-08 17:46:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|25
1767894520000|2026-01-08 17:48:40|||||||||1
1767894900000|2026-01-08 17:55:00|||||||||1
1767894910000|2026-01-08 17:55:10|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|11
1767895100000|2026-01-08 17:58:20|17.21|17.13|17.2|17.12|17.23|17.15|17.2|17.12|21
1767895110000|2026-01-08 17:58:30|||||||||1
1767895130000|2026-01-08 17:58:50|||||||||2
1767895230000|2026-01-08 18:00:30|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|1
1767895440000|2026-01-08 18:04:00|||||||||63
1767895450000|2026-01-08 18:04:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767895480000|2026-01-08 18:04:40|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|5
1767895530000|2026-01-08 18:05:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|11
1767895540000|2026-01-08 18:05:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767895580000|2026-01-08 18:06:20|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1767895620000|2026-01-08 18:07:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767895680000|2026-01-08 18:08:00|||||||||5
1767895780000|2026-01-08 18:09:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767895790000|2026-01-08 18:09:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767895800000|2026-01-08 18:10:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|0
1767895820000|2026-01-08 18:10:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|94
1767896030000|2026-01-08 18:13:50|||||||||11
1767896060000|2026-01-08 18:14:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|16
1767896400000|2026-01-08 18:20:00|||||||||1
1767896670000|2026-01-08 18:24:30|||||||||1
1767897120000|2026-01-08 18:32:00|||||||||1
1767897210000|2026-01-08 18:33:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|5
1767897220000|2026-01-08 18:33:40|||||||||11
1767897450000|2026-01-08 18:37:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1767897620000|2026-01-08 18:40:20|||||||||1
1767897690000|2026-01-08 18:41:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1767897990000|2026-01-08 18:46:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767898140000|2026-01-08 18:49:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767898200000|2026-01-08 18:50:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767898210000|2026-01-08 18:50:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767898270000|2026-01-08 18:51:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767898590000|2026-01-08 18:56:30|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|0
1767898600000|2026-01-08 18:56:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767898630000|2026-01-08 18:57:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1767898690000|2026-01-08 18:58:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1767898800000|2026-01-08 19:00:00|||||||||6
1767898860000|2026-01-08 19:01:00|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|43
1767898890000|2026-01-08 19:01:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767898920000|2026-01-08 19:02:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1767898960000|2026-01-08 19:02:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1767898980000|2026-01-08 19:03:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1767899000000|2026-01-08 19:03:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767899260000|2026-01-08 19:07:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767899460000|2026-01-08 19:11:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|15
1767899490000|2026-01-08 19:11:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767899610000|2026-01-08 19:13:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767899710000|2026-01-08 19:15:10|||||||||9
1767899740000|2026-01-08 19:15:40|||||||||19
1767900030000|2026-01-08 19:20:30|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|1
1767900060000|2026-01-08 19:21:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767900070000|2026-01-08 19:21:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767900180000|2026-01-08 19:23:00|||||||||9
1767900210000|2026-01-08 19:23:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|5
1767900230000|2026-01-08 19:23:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|4
1767900470000|2026-01-08 19:27:50|||||||||10
1767900480000|2026-01-08 19:28:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|8
1767900530000|2026-01-08 19:28:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767900540000|2026-01-08 19:29:00|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|10
1767900550000|2026-01-08 19:29:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1767900900000|2026-01-08 19:35:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767900920000|2026-01-08 19:35:20|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|0
1767901020000|2026-01-08 19:37:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1767901050000|2026-01-08 19:37:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767901150000|2026-01-08 19:39:10|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1767901410000|2026-01-08 19:43:30|||||||||40
1767901750000|2026-01-08 19:49:10|||||||||1
1767901940000|2026-01-08 19:52:20|||||||||23
1767903000000|2026-01-08 20:10:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1767903200000|2026-01-08 20:13:20|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1767903280000|2026-01-08 20:14:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767903320000|2026-01-08 20:15:20|||||||||1
1767903330000|2026-01-08 20:15:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1767903520000|2026-01-08 20:18:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767903680000|2026-01-08 20:21:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767903700000|2026-01-08 20:21:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767903790000|2026-01-08 20:23:10|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|1
1767903800000|2026-01-08 20:23:20|||||||||2
1767904090000|2026-01-08 20:28:10|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|14
1767904200000|2026-01-08 20:30:00|||||||||9
1767904450000|2026-01-08 20:34:10|||||||||130
1767904480000|2026-01-08 20:34:40|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|19
1767904500000|2026-01-08 20:35:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767904750000|2026-01-08 20:39:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767904840000|2026-01-08 20:40:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1767904860000|2026-01-08 20:41:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767904930000|2026-01-08 20:42:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767904940000|2026-01-08 20:42:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767905040000|2026-01-08 20:44:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1767905170000|2026-01-08 20:46:10|||||||||1
1767905340000|2026-01-08 20:49:00|||||||||2
1767905400000|2026-01-08 20:50:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|3
1767905440000|2026-01-08 20:50:40|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1767905450000|2026-01-08 20:50:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1767905530000|2026-01-08 20:52:10|||||||||20
1767905910000|2026-01-08 20:58:30|||||||||1
1767905940000|2026-01-08 20:59:00|||||||||17
1767905990000|2026-01-08 20:59:50|||||||||3
1767906000000|2026-01-08 21:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767917700000|2026-01-09 00:15:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767918000000|2026-01-09 00:20:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767918020000|2026-01-09 00:20:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767918050000|2026-01-09 00:20:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767918060000|2026-01-09 00:21:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767918270000|2026-01-09 00:24:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767918280000|2026-01-09 00:24:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767918350000|2026-01-09 00:25:50|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767918440000|2026-01-09 00:27:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767918990000|2026-01-09 00:36:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767919000000|2026-01-09 00:36:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767919260000|2026-01-09 00:41:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767919270000|2026-01-09 00:41:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767919700000|2026-01-09 00:48:20|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767920180000|2026-01-09 00:56:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767920220000|2026-01-09 00:57:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767920240000|2026-01-09 00:57:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767920270000|2026-01-09 00:57:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767920310000|2026-01-09 00:58:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767920340000|2026-01-09 00:59:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767920350000|2026-01-09 00:59:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767920700000|2026-01-09 01:05:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767920890000|2026-01-09 01:08:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767920920000|2026-01-09 01:08:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767921520000|2026-01-09 01:18:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767921540000|2026-01-09 01:19:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767921550000|2026-01-09 01:19:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767923080000|2026-01-09 01:44:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767923100000|2026-01-09 01:45:00|17.27|17.19|17.24|17.16|17.27|17.19|17.24|17.16|1
1767923110000|2026-01-09 01:45:10|17.25|17.17|17.28|17.2|17.34|17.2|17.23|17.09|11
1767923310000|2026-01-09 01:48:30|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1767923910000|2026-01-09 01:58:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767923940000|2026-01-09 01:59:00|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1767923970000|2026-01-09 01:59:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767923990000|2026-01-09 01:59:50|17.27|17.19|17.34|17.09|17.34|17.19|17.27|17.09|0
1767924270000|2026-01-09 02:04:30|17.27|17.19|17.28|17.2|17.35|17.2|17.27|17.09|0
1767924350000|2026-01-09 02:05:50|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1767924360000|2026-01-09 02:06:00|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1767924710000|2026-01-09 02:11:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767924980000|2026-01-09 02:16:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767925100000|2026-01-09 02:18:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767925170000|2026-01-09 02:19:30|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1767926180000|2026-01-09 02:36:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767926190000|2026-01-09 02:36:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767926460000|2026-01-09 02:41:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767926490000|2026-01-09 02:41:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767926520000|2026-01-09 02:42:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767926580000|2026-01-09 02:43:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767926620000|2026-01-09 02:43:40|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1767927290000|2026-01-09 02:54:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767927340000|2026-01-09 02:55:40|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|7
1767927350000|2026-01-09 02:55:50|17.31|17.23|17.27|17.19|17.31|17.23|17.25|17.17|9
1767927900000|2026-01-09 03:05:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767927960000|2026-01-09 03:06:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1767929060000|2026-01-09 03:24:20|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1767929700000|2026-01-09 03:35:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767930700000|2026-01-09 03:51:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767930780000|2026-01-09 03:53:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767932130000|2026-01-09 04:15:30|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1767932770000|2026-01-09 04:26:10|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1767933230000|2026-01-09 04:33:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767933550000|2026-01-09 04:39:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767934390000|2026-01-09 04:53:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767935790000|2026-01-09 05:16:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767935800000|2026-01-09 05:16:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767936320000|2026-01-09 05:25:20|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1767936470000|2026-01-09 05:27:50|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1767936540000|2026-01-09 05:29:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767936850000|2026-01-09 05:34:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767938160000|2026-01-09 05:56:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767938620000|2026-01-09 06:03:40|||||||||1
1767938640000|2026-01-09 06:04:00|||||||||8
1767938760000|2026-01-09 06:06:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767939420000|2026-01-09 06:17:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767939480000|2026-01-09 06:18:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1767940240000|2026-01-09 06:30:40|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1767940320000|2026-01-09 06:32:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1767941080000|2026-01-09 06:44:40|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|1
1767941600000|2026-01-09 06:53:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767941800000|2026-01-09 06:56:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767941820000|2026-01-09 06:57:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1767941930000|2026-01-09 06:58:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767942000000|2026-01-09 07:00:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767942340000|2026-01-09 07:05:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767942370000|2026-01-09 07:06:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767942850000|2026-01-09 07:14:10|||||||||2
1767943200000|2026-01-09 07:20:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767943360000|2026-01-09 07:22:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767943690000|2026-01-09 07:28:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767943700000|2026-01-09 07:28:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767943720000|2026-01-09 07:28:40|||||||||17
1767943760000|2026-01-09 07:29:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767944150000|2026-01-09 07:35:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767944160000|2026-01-09 07:36:00|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|0
1767944170000|2026-01-09 07:36:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767944190000|2026-01-09 07:36:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767944240000|2026-01-09 07:37:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767945330000|2026-01-09 07:55:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767945600000|2026-01-09 08:00:00|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|6
1767945610000|2026-01-09 08:00:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1767945620000|2026-01-09 08:00:20|||||||||1
1767945800000|2026-01-09 08:03:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1767946020000|2026-01-09 08:07:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767946060000|2026-01-09 08:07:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1767946230000|2026-01-09 08:10:30|||||||||1
1767946340000|2026-01-09 08:12:20|||||||||8
1767946450000|2026-01-09 08:14:10|||||||||1
1767946460000|2026-01-09 08:14:20|17.24|17.16|17.27|17.19|17.27|17.19|17.24|17.16|1
1767946470000|2026-01-09 08:14:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767946500000|2026-01-09 08:15:00|||||||||8
1767946510000|2026-01-09 08:15:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767946530000|2026-01-09 08:15:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767946650000|2026-01-09 08:17:30|||||||||8
1767946660000|2026-01-09 08:17:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767946680000|2026-01-09 08:18:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767946690000|2026-01-09 08:18:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767946730000|2026-01-09 08:18:50|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|36
1767946810000|2026-01-09 08:20:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767947030000|2026-01-09 08:23:50|||||||||1
1767947100000|2026-01-09 08:25:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|9
1767947130000|2026-01-09 08:25:30|||||||||1
1767947150000|2026-01-09 08:25:50|||||||||1
1767947180000|2026-01-09 08:26:20|||||||||9
1767947240000|2026-01-09 08:27:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767947280000|2026-01-09 08:28:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767947300000|2026-01-09 08:28:20|||||||||1
1767947440000|2026-01-09 08:30:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|52
1767947450000|2026-01-09 08:30:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767947460000|2026-01-09 08:31:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1767947490000|2026-01-09 08:31:30|||||||||43
1767947500000|2026-01-09 08:31:40|||||||||1
1767947510000|2026-01-09 08:31:50|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|0
1767947520000|2026-01-09 08:32:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1767947580000|2026-01-09 08:33:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1767947640000|2026-01-09 08:34:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|2
1767947740000|2026-01-09 08:35:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1767947750000|2026-01-09 08:35:50|||||||||1
1767947780000|2026-01-09 08:36:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767947850000|2026-01-09 08:37:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767947890000|2026-01-09 08:38:10|||||||||2
1767948010000|2026-01-09 08:40:10|||||||||3
1767948020000|2026-01-09 08:40:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|32
1767948030000|2026-01-09 08:40:30|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|1
1767948040000|2026-01-09 08:40:40|||||||||1
1767948150000|2026-01-09 08:42:30|||||||||1
1767948260000|2026-01-09 08:44:20|||||||||1
1767948290000|2026-01-09 08:44:50|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1767948340000|2026-01-09 08:45:40|||||||||1
1767948460000|2026-01-09 08:47:40|||||||||1
1767948480000|2026-01-09 08:48:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|32
1767948510000|2026-01-09 08:48:30|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|3
1767948580000|2026-01-09 08:49:40|||||||||1
1767948660000|2026-01-09 08:51:00|||||||||3
1767948880000|2026-01-09 08:54:40|||||||||1
1767948890000|2026-01-09 08:54:50|17.32|17.24|17.35|17.27|17.35|17.27|17.32|17.24|35
1767948910000|2026-01-09 08:55:10|||||||||1
1767948980000|2026-01-09 08:56:20|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|11
1767949000000|2026-01-09 08:56:40|||||||||1
1767949230000|2026-01-09 09:00:30|||||||||1
1767949260000|2026-01-09 09:01:00|||||||||1
1767949290000|2026-01-09 09:01:30|||||||||1
1767949380000|2026-01-09 09:03:00|||||||||1
1767949460000|2026-01-09 09:04:20|||||||||1
1767949620000|2026-01-09 09:07:00|||||||||1
1767949630000|2026-01-09 09:07:10|||||||||6
1767949680000|2026-01-09 09:08:00|||||||||1
1767949740000|2026-01-09 09:09:00|||||||||1
1767949770000|2026-01-09 09:09:30|||||||||1
1767949780000|2026-01-09 09:09:40|||||||||94
1767949810000|2026-01-09 09:10:10|||||||||15
1767949840000|2026-01-09 09:10:40|||||||||1
1767949850000|2026-01-09 09:10:50|||||||||1
1767949870000|2026-01-09 09:11:10|||||||||1
1767949880000|2026-01-09 09:11:20|||||||||2
1767950060000|2026-01-09 09:14:20|||||||||1
1767950120000|2026-01-09 09:15:20|||||||||1
1767950130000|2026-01-09 09:15:30|||||||||1
1767950180000|2026-01-09 09:16:20|||||||||1
1767950190000|2026-01-09 09:16:30|||||||||1
1767950220000|2026-01-09 09:17:00|17.33|17.25|17.37|17.29|17.37|17.29|17.33|17.25|54
1767950250000|2026-01-09 09:17:30|||||||||1
1767950260000|2026-01-09 09:17:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767950270000|2026-01-09 09:17:50|||||||||1
1767950300000|2026-01-09 09:18:20|||||||||1
1767950320000|2026-01-09 09:18:40|||||||||5
1767950330000|2026-01-09 09:18:50|||||||||1
1767950370000|2026-01-09 09:19:30|||||||||3
1767950400000|2026-01-09 09:20:00|||||||||1
1767950410000|2026-01-09 09:20:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767950430000|2026-01-09 09:20:30|||||||||1
1767950450000|2026-01-09 09:20:50|||||||||1
1767950480000|2026-01-09 09:21:20|||||||||1
1767950490000|2026-01-09 09:21:30|||||||||2
1767950500000|2026-01-09 09:21:40|||||||||1
1767950550000|2026-01-09 09:22:30|||||||||1
1767950600000|2026-01-09 09:23:20|||||||||8
1767950610000|2026-01-09 09:23:30|||||||||1
1767950620000|2026-01-09 09:23:40|||||||||1
1767950680000|2026-01-09 09:24:40|||||||||1
1767950700000|2026-01-09 09:25:00|||||||||1
1767950710000|2026-01-09 09:25:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|152
1767950720000|2026-01-09 09:25:20|||||||||1
1767950740000|2026-01-09 09:25:40|||||||||1
1767950790000|2026-01-09 09:26:30|||||||||1
1767950820000|2026-01-09 09:27:00|||||||||1
1767950860000|2026-01-09 09:27:40|||||||||1
1767950910000|2026-01-09 09:28:30|||||||||1
1767950920000|2026-01-09 09:28:40|||||||||1
1767950930000|2026-01-09 09:28:50|||||||||4
1767950950000|2026-01-09 09:29:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|9
1767950960000|2026-01-09 09:29:20|||||||||1
1767951020000|2026-01-09 09:30:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767951040000|2026-01-09 09:30:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767951110000|2026-01-09 09:31:50|||||||||1
1767951290000|2026-01-09 09:34:50|||||||||1
1767951350000|2026-01-09 09:35:50|||||||||1
1767951360000|2026-01-09 09:36:00|||||||||1
1767951430000|2026-01-09 09:37:10|||||||||1
1767951490000|2026-01-09 09:38:10|||||||||1
1767951550000|2026-01-09 09:39:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|170
1767951600000|2026-01-09 09:40:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|92
1767951660000|2026-01-09 09:41:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1767951680000|2026-01-09 09:41:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1767951710000|2026-01-09 09:41:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1767951720000|2026-01-09 09:42:00|||||||||2
1767951730000|2026-01-09 09:42:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|13
1767951780000|2026-01-09 09:43:00|||||||||1
1767951840000|2026-01-09 09:44:00|||||||||370
1767951880000|2026-01-09 09:44:40|||||||||1
1767951930000|2026-01-09 09:45:30|||||||||1
1767951970000|2026-01-09 09:46:10|||||||||1
1767951980000|2026-01-09 09:46:20|||||||||1
1767952020000|2026-01-09 09:47:00|||||||||1
1767952040000|2026-01-09 09:47:20|||||||||1
1767952050000|2026-01-09 09:47:30|||||||||1
1767952090000|2026-01-09 09:48:10|||||||||1
1767952100000|2026-01-09 09:48:20|||||||||1
1767952150000|2026-01-09 09:49:10|||||||||1
1767952160000|2026-01-09 09:49:20|||||||||1
1767952170000|2026-01-09 09:49:30|||||||||1
1767952250000|2026-01-09 09:50:50|||||||||1
1767952300000|2026-01-09 09:51:40|||||||||1
1767952310000|2026-01-09 09:51:50|||||||||1
1767952350000|2026-01-09 09:52:30|||||||||1
1767952360000|2026-01-09 09:52:40|||||||||2
1767952400000|2026-01-09 09:53:20|||||||||1
1767952430000|2026-01-09 09:53:50|||||||||1
1767952460000|2026-01-09 09:54:20|||||||||1
1767952480000|2026-01-09 09:54:40|||||||||1
1767952590000|2026-01-09 09:56:30|||||||||1
1767952690000|2026-01-09 09:58:10|||||||||7
1767952700000|2026-01-09 09:58:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|6
1767952770000|2026-01-09 09:59:30|||||||||1
1767952980000|2026-01-09 10:03:00|||||||||1
1767953030000|2026-01-09 10:03:50|||||||||1
1767953090000|2026-01-09 10:04:50|||||||||1
1767953190000|2026-01-09 10:06:30|||||||||1
1767953250000|2026-01-09 10:07:30|||||||||2
1767953330000|2026-01-09 10:08:50|||||||||1
1767953340000|2026-01-09 10:09:00|||||||||1
1767953510000|2026-01-09 10:11:50|||||||||1
1767953580000|2026-01-09 10:13:00|||||||||1
1767953600000|2026-01-09 10:13:20|||||||||1
1767953610000|2026-01-09 10:13:30|||||||||8
1767953630000|2026-01-09 10:13:50|||||||||1
1767953740000|2026-01-09 10:15:40|||||||||1
1767953800000|2026-01-09 10:16:40|||||||||1
1767953830000|2026-01-09 10:17:10|||||||||1
1767953940000|2026-01-09 10:19:00|||||||||1
1767954070000|2026-01-09 10:21:10|||||||||1
1767954100000|2026-01-09 10:21:40|||||||||1
1767954160000|2026-01-09 10:22:40|||||||||1
1767954220000|2026-01-09 10:23:40|||||||||1
1767954320000|2026-01-09 10:25:20|||||||||1
1767954330000|2026-01-09 10:25:30|||||||||1
1767954380000|2026-01-09 10:26:20|||||||||1
1767954530000|2026-01-09 10:28:50|||||||||1
1767954570000|2026-01-09 10:29:30|||||||||1
1767954600000|2026-01-09 10:30:00|||||||||1
1767954720000|2026-01-09 10:32:00|||||||||1
1767954780000|2026-01-09 10:33:00|||||||||1
1767954820000|2026-01-09 10:33:40|||||||||1
1767954840000|2026-01-09 10:34:00|||||||||1
1767954900000|2026-01-09 10:35:00|||||||||1
1767954930000|2026-01-09 10:35:30|||||||||1
1767954950000|2026-01-09 10:35:50|||||||||1
1767955000000|2026-01-09 10:36:40|||||||||1
1767955010000|2026-01-09 10:36:50|||||||||1
1767955030000|2026-01-09 10:37:10|||||||||1
1767955050000|2026-01-09 10:37:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|188
1767955060000|2026-01-09 10:37:40|||||||||1
1767955160000|2026-01-09 10:39:20|||||||||1
1767955240000|2026-01-09 10:40:40|||||||||1
1767955310000|2026-01-09 10:41:50|||||||||1
1767955420000|2026-01-09 10:43:40|||||||||1
1767955430000|2026-01-09 10:43:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767955490000|2026-01-09 10:44:50|||||||||1
1767955540000|2026-01-09 10:45:40|||||||||1
1767955560000|2026-01-09 10:46:00|||||||||1
1767955660000|2026-01-09 10:47:40|||||||||9
1767955710000|2026-01-09 10:48:30|||||||||1
1767955750000|2026-01-09 10:49:10|||||||||8
1767955800000|2026-01-09 10:50:00|||||||||2
1767955860000|2026-01-09 10:51:00|||||||||1
1767955940000|2026-01-09 10:52:20|||||||||1
1767956050000|2026-01-09 10:54:10|||||||||1
1767956070000|2026-01-09 10:54:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|122
1767956090000|2026-01-09 10:54:50|||||||||1
1767956160000|2026-01-09 10:56:00|||||||||1
1767956250000|2026-01-09 10:57:30|||||||||1
1767956280000|2026-01-09 10:58:00|||||||||1
1767956300000|2026-01-09 10:58:20|||||||||1
1767956310000|2026-01-09 10:58:30|||||||||2
1767956350000|2026-01-09 10:59:10|||||||||1
1767956540000|2026-01-09 11:02:20|||||||||2
1767956570000|2026-01-09 11:02:50|||||||||1
1767956580000|2026-01-09 11:03:00|||||||||1
1767956610000|2026-01-09 11:03:30|||||||||1
1767956650000|2026-01-09 11:04:10|||||||||1
1767956710000|2026-01-09 11:05:10|||||||||1
1767956790000|2026-01-09 11:06:30|||||||||1
1767956840000|2026-01-09 11:07:20|||||||||2
1767956850000|2026-01-09 11:07:30|||||||||17
1767956920000|2026-01-09 11:08:40|||||||||1
1767957040000|2026-01-09 11:10:40|||||||||1
1767957150000|2026-01-09 11:12:30|||||||||8
1767957210000|2026-01-09 11:13:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|150
1767957330000|2026-01-09 11:15:30|||||||||1
1767957350000|2026-01-09 11:15:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|8
1767957500000|2026-01-09 11:18:20|||||||||1
1767957530000|2026-01-09 11:18:50|||||||||1
1767957590000|2026-01-09 11:19:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1767957780000|2026-01-09 11:23:00|||||||||1
1767957840000|2026-01-09 11:24:00|||||||||2
1767957950000|2026-01-09 11:25:50|||||||||1
1767958030000|2026-01-09 11:27:10|||||||||1
1767958090000|2026-01-09 11:28:10|||||||||1
1767958140000|2026-01-09 11:29:00|||||||||1
1767958270000|2026-01-09 11:31:10|||||||||1
1767958350000|2026-01-09 11:32:30|||||||||2
1767958520000|2026-01-09 11:35:20|||||||||1
1767958570000|2026-01-09 11:36:10|||||||||1
1767958680000|2026-01-09 11:38:00|||||||||1
1767958770000|2026-01-09 11:39:30|||||||||1
1767958780000|2026-01-09 11:39:40|||||||||1
1767959010000|2026-01-09 11:43:30|||||||||1
1767959020000|2026-01-09 11:43:40|||||||||77
1767959140000|2026-01-09 11:45:40|||||||||1
1767959190000|2026-01-09 11:46:30|||||||||1
1767959200000|2026-01-09 11:46:40|||||||||1
1767959260000|2026-01-09 11:47:40|||||||||1
1767959280000|2026-01-09 11:48:00|||||||||1
1767959370000|2026-01-09 11:49:30|||||||||1
1767959510000|2026-01-09 11:51:50|||||||||1
1767959760000|2026-01-09 11:56:00|||||||||1
1767959810000|2026-01-09 11:56:50|||||||||1
1767959870000|2026-01-09 11:57:50|||||||||1
1767959900000|2026-01-09 11:58:20|||||||||1
1767959920000|2026-01-09 11:58:40|||||||||1
1767960000000|2026-01-09 12:00:00|||||||||1
1767960050000|2026-01-09 12:00:50|||||||||1
1767960200000|2026-01-09 12:03:20|||||||||1
1767960250000|2026-01-09 12:04:10|||||||||1
1767960430000|2026-01-09 12:07:10|||||||||1
1767960460000|2026-01-09 12:07:40|||||||||1
1767960500000|2026-01-09 12:08:20|||||||||1
1767960530000|2026-01-09 12:08:50|||||||||1
1767960590000|2026-01-09 12:09:50|||||||||29
1767960740000|2026-01-09 12:12:20|||||||||1
1767960770000|2026-01-09 12:12:50|||||||||1
1767960900000|2026-01-09 12:15:00|||||||||2
1767960990000|2026-01-09 12:16:30|||||||||1
1767961050000|2026-01-09 12:17:30|||||||||1
1767961060000|2026-01-09 12:17:40|||||||||1
1767961150000|2026-01-09 12:19:10|||||||||1
1767961220000|2026-01-09 12:20:20|||||||||1
1767961240000|2026-01-09 12:20:40|||||||||2
1767961360000|2026-01-09 12:22:40|||||||||1
1767961390000|2026-01-09 12:23:10|||||||||1
1767961480000|2026-01-09 12:24:40|||||||||1
1767961510000|2026-01-09 12:25:10|||||||||1
1767961650000|2026-01-09 12:27:30|||||||||1
1767961670000|2026-01-09 12:27:50|||||||||1
1767961730000|2026-01-09 12:28:50|||||||||1
1767961750000|2026-01-09 12:29:10|||||||||1
1767961820000|2026-01-09 12:30:20|||||||||8
1767961980000|2026-01-09 12:33:00|||||||||1
1767962010000|2026-01-09 12:33:30|||||||||1
1767962080000|2026-01-09 12:34:40|||||||||3
1767962150000|2026-01-09 12:35:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|182
1767962160000|2026-01-09 12:36:00|||||||||6
1767962170000|2026-01-09 12:36:10|||||||||1
1767962230000|2026-01-09 12:37:10|||||||||1
1767962240000|2026-01-09 12:37:20|||||||||1
1767962350000|2026-01-09 12:39:10|||||||||1
1767962430000|2026-01-09 12:40:30|||||||||1
1767962540000|2026-01-09 12:42:20|||||||||1
1767962600000|2026-01-09 12:43:20|||||||||2
1767962620000|2026-01-09 12:43:40|||||||||2
1767962690000|2026-01-09 12:44:50|||||||||1
1767962840000|2026-01-09 12:47:20|||||||||1
1767962910000|2026-01-09 12:48:30|||||||||1
1767962940000|2026-01-09 12:49:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1767963050000|2026-01-09 12:50:50|||||||||3
1767963090000|2026-01-09 12:51:30|||||||||2
1767963130000|2026-01-09 12:52:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767963150000|2026-01-09 12:52:30|||||||||1
1767963220000|2026-01-09 12:53:40|||||||||1
1767963290000|2026-01-09 12:54:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|6
1767963340000|2026-01-09 12:55:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767963350000|2026-01-09 12:55:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767963450000|2026-01-09 12:57:30|||||||||1
1767963460000|2026-01-09 12:57:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1767963480000|2026-01-09 12:58:00|||||||||1
1767963530000|2026-01-09 12:58:50|||||||||1
1767963710000|2026-01-09 13:01:50|||||||||1
1767963950000|2026-01-09 13:05:50|||||||||1
1767963960000|2026-01-09 13:06:00|||||||||2
1767964020000|2026-01-09 13:07:00|||||||||1
1767964120000|2026-01-09 13:08:40|||||||||6
1767964150000|2026-01-09 13:09:10|||||||||1
1767964200000|2026-01-09 13:10:00|||||||||1
1767964300000|2026-01-09 13:11:40|||||||||1
1767964310000|2026-01-09 13:11:50|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|114
1767964390000|2026-01-09 13:13:10|||||||||1
1767964450000|2026-01-09 13:14:10|||||||||89
1767964510000|2026-01-09 13:15:10|||||||||1
1767964520000|2026-01-09 13:15:20|||||||||5
1767964530000|2026-01-09 13:15:30|||||||||1
1767964610000|2026-01-09 13:16:50|||||||||1
1767964700000|2026-01-09 13:18:20|||||||||1
1767964710000|2026-01-09 13:18:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767964760000|2026-01-09 13:19:20|||||||||1
1767964840000|2026-01-09 13:20:40|||||||||7
1767964850000|2026-01-09 13:20:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767964870000|2026-01-09 13:21:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767965150000|2026-01-09 13:25:50|||||||||1
1767965190000|2026-01-09 13:26:30|||||||||1
1767965240000|2026-01-09 13:27:20|||||||||8
1767965260000|2026-01-09 13:27:40|||||||||1
1767965300000|2026-01-09 13:28:20|||||||||6
1767965310000|2026-01-09 13:28:30|||||||||2
1767965340000|2026-01-09 13:29:00|||||||||1
1767965360000|2026-01-09 13:29:20|||||||||7
1767965370000|2026-01-09 13:29:30|||||||||11
1767965380000|2026-01-09 13:29:40|||||||||1
1767965390000|2026-01-09 13:29:50|||||||||3
1767965400000|2026-01-09 13:30:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|1
1767965410000|2026-01-09 13:30:10|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|6
1767965420000|2026-01-09 13:30:20|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|7
1767965440000|2026-01-09 13:30:40|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|5
1767965450000|2026-01-09 13:30:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|20
1767965460000|2026-01-09 13:31:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767965470000|2026-01-09 13:31:10|||||||||1
1767965480000|2026-01-09 13:31:20|||||||||6
1767965490000|2026-01-09 13:31:30|||||||||1
1767965500000|2026-01-09 13:31:40|||||||||3
1767965520000|2026-01-09 13:32:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1767965540000|2026-01-09 13:32:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|7
1767965550000|2026-01-09 13:32:30|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|2
1767965560000|2026-01-09 13:32:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|19
1767965570000|2026-01-09 13:32:50|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1767965590000|2026-01-09 13:33:10|||||||||1
1767965600000|2026-01-09 13:33:20|||||||||6
1767965610000|2026-01-09 13:33:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|10
1767965640000|2026-01-09 13:34:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1767965670000|2026-01-09 13:34:30|||||||||10
1767965680000|2026-01-09 13:34:40|||||||||1
1767965700000|2026-01-09 13:35:00|||||||||2
1767965730000|2026-01-09 13:35:30|||||||||6
1767965740000|2026-01-09 13:35:40|||||||||3
1767965780000|2026-01-09 13:36:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767965790000|2026-01-09 13:36:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|13
1767965800000|2026-01-09 13:36:40|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|5
1767965810000|2026-01-09 13:36:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1767965820000|2026-01-09 13:37:00|||||||||2
1767965840000|2026-01-09 13:37:20|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|48
1767965860000|2026-01-09 13:37:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767965870000|2026-01-09 13:37:50|||||||||2
1767965890000|2026-01-09 13:38:10|||||||||1
1767965910000|2026-01-09 13:38:30|||||||||2
1767965930000|2026-01-09 13:38:50|||||||||1
1767965950000|2026-01-09 13:39:10|||||||||2
1767965970000|2026-01-09 13:39:30|||||||||1
1767965990000|2026-01-09 13:39:50|||||||||1
1767966000000|2026-01-09 13:40:00|||||||||4
1767966020000|2026-01-09 13:40:20|||||||||1
1767966040000|2026-01-09 13:40:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1767966050000|2026-01-09 13:40:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767966060000|2026-01-09 13:41:00|||||||||3
1767966080000|2026-01-09 13:41:20|||||||||1
1767966100000|2026-01-09 13:41:40|||||||||2
1767966120000|2026-01-09 13:42:00|||||||||1
1767966130000|2026-01-09 13:42:10|||||||||2
1767966140000|2026-01-09 13:42:20|||||||||41
1767966150000|2026-01-09 13:42:30|||||||||1
1767966160000|2026-01-09 13:42:40|||||||||2
1767966170000|2026-01-09 13:42:50|||||||||2
1767966210000|2026-01-09 13:43:30|||||||||1
1767966230000|2026-01-09 13:43:50|||||||||1
1767966250000|2026-01-09 13:44:10|||||||||2
1767966270000|2026-01-09 13:44:30|||||||||1
1767966280000|2026-01-09 13:44:40|||||||||1
1767966300000|2026-01-09 13:45:00|||||||||2
1767966320000|2026-01-09 13:45:20|||||||||2
1767966340000|2026-01-09 13:45:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1767966350000|2026-01-09 13:45:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1767966380000|2026-01-09 13:46:20|||||||||2
1767966390000|2026-01-09 13:46:30|||||||||1
1767966400000|2026-01-09 13:46:40|||||||||1
1767966420000|2026-01-09 13:47:00|||||||||1
1767966430000|2026-01-09 13:47:10|||||||||7
1767966450000|2026-01-09 13:47:30|||||||||1
1767966490000|2026-01-09 13:48:10|||||||||1
1767966520000|2026-01-09 13:48:40|||||||||1
1767966540000|2026-01-09 13:49:00|||||||||1
1767966550000|2026-01-09 13:49:10|||||||||1
1767966570000|2026-01-09 13:49:30|||||||||1
1767966600000|2026-01-09 13:50:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1767966610000|2026-01-09 13:50:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1767966620000|2026-01-09 13:50:20|||||||||3
1767966650000|2026-01-09 13:50:50|||||||||2
1767966660000|2026-01-09 13:51:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767966670000|2026-01-09 13:51:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1767966700000|2026-01-09 13:51:40|||||||||2
1767966720000|2026-01-09 13:52:00|||||||||1
1767966740000|2026-01-09 13:52:20|||||||||1
1767966750000|2026-01-09 13:52:30|||||||||1
1767966770000|2026-01-09 13:52:50|||||||||2
1767966800000|2026-01-09 13:53:20|||||||||2
1767966830000|2026-01-09 13:53:50|||||||||1
1767966850000|2026-01-09 13:54:10|||||||||2
1767966860000|2026-01-09 13:54:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|8
1767966880000|2026-01-09 13:54:40|||||||||109
1767966900000|2026-01-09 13:55:00|||||||||1
1767966920000|2026-01-09 13:55:20|||||||||10
1767966930000|2026-01-09 13:55:30|||||||||1
1767966950000|2026-01-09 13:55:50|||||||||2
1767966980000|2026-01-09 13:56:20|||||||||1
1767966990000|2026-01-09 13:56:30|||||||||1
1767967000000|2026-01-09 13:56:40|||||||||3
1767967010000|2026-01-09 13:56:50|||||||||2
1767967020000|2026-01-09 13:57:00|||||||||3
1767967030000|2026-01-09 13:57:10|||||||||3
1767967040000|2026-01-09 13:57:20|||||||||1
1767967050000|2026-01-09 13:57:30|||||||||3
1767967060000|2026-01-09 13:57:40|||||||||3
1767967070000|2026-01-09 13:57:50|||||||||1
1767967080000|2026-01-09 13:58:00|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|3
1767967090000|2026-01-09 13:58:10|||||||||1
1767967100000|2026-01-09 13:58:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1767967110000|2026-01-09 13:58:30|||||||||3
1767967120000|2026-01-09 13:58:40|||||||||1
1767967130000|2026-01-09 13:58:50|||||||||3
1767967140000|2026-01-09 13:59:00|||||||||29
1767967150000|2026-01-09 13:59:10|||||||||3
1767967160000|2026-01-09 13:59:20|||||||||2
1767967170000|2026-01-09 13:59:30|||||||||2
1767967180000|2026-01-09 13:59:40|||||||||9
1767967190000|2026-01-09 13:59:50|||||||||5
1767967200000|2026-01-09 14:00:00|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|14
1767967240000|2026-01-09 14:00:40|||||||||1
1767967370000|2026-01-09 14:02:50|||||||||1
1767967390000|2026-01-09 14:03:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1767967540000|2026-01-09 14:05:40|||||||||1
1767967550000|2026-01-09 14:05:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1767967580000|2026-01-09 14:06:20|||||||||1
1767967700000|2026-01-09 14:08:20|||||||||1
1767967780000|2026-01-09 14:09:40|||||||||1
1767967790000|2026-01-09 14:09:50|||||||||2
1767967800000|2026-01-09 14:10:00|17.17|17.09|17.17|17.09|17.19|17.11|17.17|17.09|0
1767967860000|2026-01-09 14:11:00|||||||||2
1767967880000|2026-01-09 14:11:20|||||||||1
1767967900000|2026-01-09 14:11:40|||||||||5
1767967910000|2026-01-09 14:11:50|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|153
1767967950000|2026-01-09 14:12:30|||||||||3
1767968010000|2026-01-09 14:13:30|||||||||1
1767968040000|2026-01-09 14:14:00|||||||||2
1767968080000|2026-01-09 14:14:40|||||||||8
1767968130000|2026-01-09 14:15:30|||||||||105
1767968170000|2026-01-09 14:16:10|||||||||2
1767968280000|2026-01-09 14:18:00|||||||||1
1767968470000|2026-01-09 14:21:10|||||||||1
1767968490000|2026-01-09 14:21:30|||||||||1
1767968520000|2026-01-09 14:22:00|||||||||1
1767968550000|2026-01-09 14:22:30|||||||||2
1767968670000|2026-01-09 14:24:30|||||||||75
1767968790000|2026-01-09 14:26:30|||||||||1
1767968890000|2026-01-09 14:28:10|||||||||2
1767968940000|2026-01-09 14:29:00|||||||||1
1767968950000|2026-01-09 14:29:10|||||||||2
1767968990000|2026-01-09 14:29:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|48
1767969000000|2026-01-09 14:30:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|36
1767969050000|2026-01-09 14:30:50|||||||||2
1767969080000|2026-01-09 14:31:20|||||||||86
1767969110000|2026-01-09 14:31:50|||||||||1
1767969130000|2026-01-09 14:32:10|||||||||41
1767969140000|2026-01-09 14:32:20|||||||||1
1767969210000|2026-01-09 14:33:30|||||||||5
1767969250000|2026-01-09 14:34:10|||||||||2
1767969260000|2026-01-09 14:34:20|||||||||1
1767969270000|2026-01-09 14:34:30|||||||||11
1767969310000|2026-01-09 14:35:10|||||||||1
1767969320000|2026-01-09 14:35:20|||||||||1
1767969360000|2026-01-09 14:36:00|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|43
1767969370000|2026-01-09 14:36:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767969380000|2026-01-09 14:36:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1767969400000|2026-01-09 14:36:40|||||||||17
1767969420000|2026-01-09 14:37:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1767969460000|2026-01-09 14:37:40|17.26|17.18|17.24|17.16|17.27|17.19|17.24|17.16|13
1767969490000|2026-01-09 14:38:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767969520000|2026-01-09 14:38:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|53
1767969530000|2026-01-09 14:38:50|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|23
1767969550000|2026-01-09 14:39:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|7
1767969590000|2026-01-09 14:39:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767969600000|2026-01-09 14:40:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|65
1767969610000|2026-01-09 14:40:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|108
1767969630000|2026-01-09 14:40:30|||||||||1
1767969640000|2026-01-09 14:40:40|||||||||8
1767969650000|2026-01-09 14:40:50|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1767969660000|2026-01-09 14:41:00|||||||||1
1767969700000|2026-01-09 14:41:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767969710000|2026-01-09 14:41:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|43
1767969750000|2026-01-09 14:42:30|||||||||1
1767969800000|2026-01-09 14:43:20|||||||||178
1767969840000|2026-01-09 14:44:00|||||||||11
1767969870000|2026-01-09 14:44:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767969880000|2026-01-09 14:44:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1767969890000|2026-01-09 14:44:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767969900000|2026-01-09 14:45:00|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|0
1767969910000|2026-01-09 14:45:10|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|114
1767969950000|2026-01-09 14:45:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|79
1767969960000|2026-01-09 14:46:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|21
1767969970000|2026-01-09 14:46:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|11
1767969990000|2026-01-09 14:46:30|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1767970000000|2026-01-09 14:46:40|||||||||1
1767970010000|2026-01-09 14:46:50|||||||||1
1767970020000|2026-01-09 14:47:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|9
1767970050000|2026-01-09 14:47:30|17.36|17.28|17.34|17.26|17.36|17.28|17.32|17.24|0
1767970060000|2026-01-09 14:47:40|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1767970080000|2026-01-09 14:48:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|2
1767970100000|2026-01-09 14:48:20|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|7
1767970110000|2026-01-09 14:48:30|||||||||4
1767970140000|2026-01-09 14:49:00|17.39|17.31|17.37|17.29|17.41|17.33|17.37|17.29|136
1767970150000|2026-01-09 14:49:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767970170000|2026-01-09 14:49:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767970180000|2026-01-09 14:49:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767970200000|2026-01-09 14:50:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1767970230000|2026-01-09 14:50:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1767970240000|2026-01-09 14:50:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767970250000|2026-01-09 14:50:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1767970260000|2026-01-09 14:51:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1767970270000|2026-01-09 14:51:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|4
1767970280000|2026-01-09 14:51:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|11
1767970290000|2026-01-09 14:51:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1767970300000|2026-01-09 14:51:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1767970310000|2026-01-09 14:51:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|1
1767970340000|2026-01-09 14:52:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767970350000|2026-01-09 14:52:30|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1767970360000|2026-01-09 14:52:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767970370000|2026-01-09 14:52:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1767970380000|2026-01-09 14:53:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1767970400000|2026-01-09 14:53:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|14
1767970430000|2026-01-09 14:53:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767970440000|2026-01-09 14:54:00|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|14
1767970510000|2026-01-09 14:55:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767970520000|2026-01-09 14:55:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767970540000|2026-01-09 14:55:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767970550000|2026-01-09 14:55:50|||||||||1
1767970580000|2026-01-09 14:56:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1767970600000|2026-01-09 14:56:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|27
1767970610000|2026-01-09 14:56:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1767970620000|2026-01-09 14:57:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767970640000|2026-01-09 14:57:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767970660000|2026-01-09 14:57:40|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1767970680000|2026-01-09 14:58:00|||||||||1
1767970710000|2026-01-09 14:58:30|||||||||1
1767970740000|2026-01-09 14:59:00|||||||||7
1767970750000|2026-01-09 14:59:10|||||||||1
1767970770000|2026-01-09 14:59:30|||||||||1
1767970790000|2026-01-09 14:59:50|||||||||1
1767970800000|2026-01-09 15:00:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|20
1767970810000|2026-01-09 15:00:10|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|13
1767970830000|2026-01-09 15:00:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767970840000|2026-01-09 15:00:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767970850000|2026-01-09 15:00:50|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1767970860000|2026-01-09 15:01:00|||||||||1
1767970870000|2026-01-09 15:01:10|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1767970910000|2026-01-09 15:01:50|17.38|17.3|17.36|17.28|17.39|17.31|17.36|17.28|260
1767970920000|2026-01-09 15:02:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|29
1767970930000|2026-01-09 15:02:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767970940000|2026-01-09 15:02:20|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|53
1767970950000|2026-01-09 15:02:30|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|4
1767970960000|2026-01-09 15:02:40|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|7
1767970970000|2026-01-09 15:02:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767970980000|2026-01-09 15:03:00|||||||||1
1767970990000|2026-01-09 15:03:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|52
1767971000000|2026-01-09 15:03:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767971010000|2026-01-09 15:03:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|14
1767971030000|2026-01-09 15:03:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1767971040000|2026-01-09 15:04:00|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|0
1767971050000|2026-01-09 15:04:10|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|5
1767971080000|2026-01-09 15:04:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1767971090000|2026-01-09 15:04:50|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|5
1767971100000|2026-01-09 15:05:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|1
1767971110000|2026-01-09 15:05:10|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1767971130000|2026-01-09 15:05:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767971140000|2026-01-09 15:05:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|32
1767971150000|2026-01-09 15:05:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1767971160000|2026-01-09 15:06:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1767971170000|2026-01-09 15:06:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|1
1767971180000|2026-01-09 15:06:20|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1767971190000|2026-01-09 15:06:30|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|5
1767971200000|2026-01-09 15:06:40|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|10
1767971220000|2026-01-09 15:07:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767971230000|2026-01-09 15:07:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1767971240000|2026-01-09 15:07:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1767971250000|2026-01-09 15:07:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|6
1767971280000|2026-01-09 15:08:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|11
1767971290000|2026-01-09 15:08:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1767971300000|2026-01-09 15:08:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1767971310000|2026-01-09 15:08:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|5
1767971330000|2026-01-09 15:08:50|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|3
1767971340000|2026-01-09 15:09:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1767971380000|2026-01-09 15:09:40|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|1
1767971390000|2026-01-09 15:09:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|7
1767971400000|2026-01-09 15:10:00|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|2
1767971430000|2026-01-09 15:10:30|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1767971450000|2026-01-09 15:10:50|||||||||3
1767971460000|2026-01-09 15:11:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767971480000|2026-01-09 15:11:20|||||||||1
1767971540000|2026-01-09 15:12:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1767971550000|2026-01-09 15:12:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1767971570000|2026-01-09 15:12:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|10
1767971580000|2026-01-09 15:13:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|19
1767971590000|2026-01-09 15:13:10|17.31|17.23|17.31|17.23|17.32|17.24|17.31|17.23|0
1767971610000|2026-01-09 15:13:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|1
1767971670000|2026-01-09 15:14:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|34
1767971690000|2026-01-09 15:14:50|||||||||92
1767971730000|2026-01-09 15:15:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|6
1767971740000|2026-01-09 15:15:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767971760000|2026-01-09 15:16:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|51
1767971770000|2026-01-09 15:16:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|17
1767971800000|2026-01-09 15:16:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767971810000|2026-01-09 15:16:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|103
1767971820000|2026-01-09 15:17:00|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|10
1767971830000|2026-01-09 15:17:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767971840000|2026-01-09 15:17:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767971890000|2026-01-09 15:18:10|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1767971900000|2026-01-09 15:18:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767971940000|2026-01-09 15:19:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|6
1767971950000|2026-01-09 15:19:10|||||||||1
1767971960000|2026-01-09 15:19:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767971970000|2026-01-09 15:19:30|||||||||1
1767972050000|2026-01-09 15:20:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|20
1767972070000|2026-01-09 15:21:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|29
1767972100000|2026-01-09 15:21:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|6
1767972130000|2026-01-09 15:22:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|9
1767972140000|2026-01-09 15:22:20|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|41
1767972180000|2026-01-09 15:23:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|50
1767972190000|2026-01-09 15:23:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|1
1767972210000|2026-01-09 15:23:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1767972220000|2026-01-09 15:23:40|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|15
1767972230000|2026-01-09 15:23:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767972250000|2026-01-09 15:24:10|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1767972350000|2026-01-09 15:25:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1767972360000|2026-01-09 15:26:00|17.18|17.1|17.17|17.09|17.18|17.1|17.16|17.08|74
1767972370000|2026-01-09 15:26:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|4
1767972380000|2026-01-09 15:26:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1767972390000|2026-01-09 15:26:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767972400000|2026-01-09 15:26:40|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1767972420000|2026-01-09 15:27:00|||||||||17
1767972460000|2026-01-09 15:27:40|||||||||1
1767972530000|2026-01-09 15:28:50|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1767972540000|2026-01-09 15:29:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1767972550000|2026-01-09 15:29:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767972600000|2026-01-09 15:30:00|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|139
1767972610000|2026-01-09 15:30:10|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|0
1767972640000|2026-01-09 15:30:40|||||||||1
1767972650000|2026-01-09 15:30:50|||||||||1
1767972660000|2026-01-09 15:31:00|||||||||1
1767972800000|2026-01-09 15:33:20|||||||||1
1767972810000|2026-01-09 15:33:30|||||||||1
1767972830000|2026-01-09 15:33:50|||||||||1
1767972890000|2026-01-09 15:34:50|||||||||1
1767972900000|2026-01-09 15:35:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|7
1767972910000|2026-01-09 15:35:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767972930000|2026-01-09 15:35:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767972940000|2026-01-09 15:35:40|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1767972950000|2026-01-09 15:35:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767972970000|2026-01-09 15:36:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767973000000|2026-01-09 15:36:40|||||||||2
1767973070000|2026-01-09 15:37:50|||||||||1
1767973100000|2026-01-09 15:38:20|||||||||8
1767973130000|2026-01-09 15:38:50|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|0
1767973140000|2026-01-09 15:39:00|17.27|17.19|17.29|17.21|17.31|17.23|17.27|17.19|17
1767973150000|2026-01-09 15:39:10|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|13
1767973190000|2026-01-09 15:39:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767973200000|2026-01-09 15:40:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767973210000|2026-01-09 15:40:10|||||||||1
1767973240000|2026-01-09 15:40:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|37
1767973250000|2026-01-09 15:40:50|||||||||1
1767973260000|2026-01-09 15:41:00|||||||||16
1767973300000|2026-01-09 15:41:40|||||||||35
1767973310000|2026-01-09 15:41:50|||||||||1
1767973320000|2026-01-09 15:42:00|||||||||1
1767973370000|2026-01-09 15:42:50|||||||||1
1767973390000|2026-01-09 15:43:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|13
1767973400000|2026-01-09 15:43:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767973410000|2026-01-09 15:43:30|||||||||1
1767973430000|2026-01-09 15:43:50|||||||||1
1767973440000|2026-01-09 15:44:00|||||||||1
1767973510000|2026-01-09 15:45:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|25
1767973560000|2026-01-09 15:46:00|||||||||1
1767973610000|2026-01-09 15:46:50|||||||||1
1767973630000|2026-01-09 15:47:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|6
1767973650000|2026-01-09 15:47:30|||||||||1
1767973670000|2026-01-09 15:47:50|||||||||1
1767973710000|2026-01-09 15:48:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|117
1767973720000|2026-01-09 15:48:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767973730000|2026-01-09 15:48:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|6
1767973750000|2026-01-09 15:49:10|||||||||4
1767973790000|2026-01-09 15:49:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767973810000|2026-01-09 15:50:10|||||||||1
1767973880000|2026-01-09 15:51:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1767973910000|2026-01-09 15:51:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767974010000|2026-01-09 15:53:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1767974040000|2026-01-09 15:54:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767974050000|2026-01-09 15:54:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1767974060000|2026-01-09 15:54:20|||||||||1
1767974070000|2026-01-09 15:54:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767974080000|2026-01-09 15:54:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767974100000|2026-01-09 15:55:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767974110000|2026-01-09 15:55:10|17.27|17.19|17.27|17.19|17.27|17.19|17.26|17.18|35
1767974140000|2026-01-09 15:55:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1767974160000|2026-01-09 15:56:00|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|18
1767974210000|2026-01-09 15:56:50|||||||||2
1767974220000|2026-01-09 15:57:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|21
1767974240000|2026-01-09 15:57:20|||||||||2
1767974250000|2026-01-09 15:57:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1767974270000|2026-01-09 15:57:50|||||||||5
1767974280000|2026-01-09 15:58:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1767974290000|2026-01-09 15:58:10|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|2
1767974300000|2026-01-09 15:58:20|||||||||3
1767974310000|2026-01-09 15:58:30|||||||||2
1767974320000|2026-01-09 15:58:40|||||||||2
1767974330000|2026-01-09 15:58:50|||||||||2
1767974340000|2026-01-09 15:59:00|||||||||6
1767974350000|2026-01-09 15:59:10|||||||||4
1767974360000|2026-01-09 15:59:20|||||||||2
1767974370000|2026-01-09 15:59:30|||||||||2
1767974380000|2026-01-09 15:59:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|7
1767974390000|2026-01-09 15:59:50|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|16
1767974400000|2026-01-09 16:00:00|17.22|17.14|17.23|17.15|17.23|17.15|17.21|17.13|92
1767974500000|2026-01-09 16:01:40|||||||||1
1767974570000|2026-01-09 16:02:50|||||||||1
1767974580000|2026-01-09 16:03:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|19
1767974590000|2026-01-09 16:03:10|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|1
1767974670000|2026-01-09 16:04:30|||||||||3
1767974800000|2026-01-09 16:06:40|||||||||1
1767974820000|2026-01-09 16:07:00|||||||||1
1767974870000|2026-01-09 16:07:50|||||||||1
1767974900000|2026-01-09 16:08:20|||||||||1
1767974930000|2026-01-09 16:08:50|||||||||1
1767974940000|2026-01-09 16:09:00|||||||||1
1767974950000|2026-01-09 16:09:10|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|47
1767974980000|2026-01-09 16:09:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|16
1767974990000|2026-01-09 16:09:50|||||||||1
1767975040000|2026-01-09 16:10:40|||||||||1
1767975060000|2026-01-09 16:11:00|||||||||12
1767975070000|2026-01-09 16:11:10|||||||||3
1767975200000|2026-01-09 16:13:20|||||||||9
1767975240000|2026-01-09 16:14:00|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|19
1767975260000|2026-01-09 16:14:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767975270000|2026-01-09 16:14:30|||||||||24
1767975290000|2026-01-09 16:14:50|||||||||5
1767975340000|2026-01-09 16:15:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1767975350000|2026-01-09 16:15:50|||||||||1
1767975360000|2026-01-09 16:16:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1767975450000|2026-01-09 16:17:30|||||||||1
1767975460000|2026-01-09 16:17:40|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1767975470000|2026-01-09 16:17:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1767975490000|2026-01-09 16:18:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1767975520000|2026-01-09 16:18:40|||||||||1
1767975530000|2026-01-09 16:18:50|||||||||1
1767975570000|2026-01-09 16:19:30|||||||||1
1767975610000|2026-01-09 16:20:10|||||||||1
1767975640000|2026-01-09 16:20:40|||||||||1
1767975650000|2026-01-09 16:20:50|||||||||2
1767975670000|2026-01-09 16:21:10|||||||||1
1767975780000|2026-01-09 16:23:00|||||||||1
1767975830000|2026-01-09 16:23:50|||||||||3
1767975840000|2026-01-09 16:24:00|||||||||8
1767975890000|2026-01-09 16:24:50|||||||||1
1767975900000|2026-01-09 16:25:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|74
1767975910000|2026-01-09 16:25:10|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|20
1767975920000|2026-01-09 16:25:20|||||||||1
1767975970000|2026-01-09 16:26:10|||||||||1
1767975980000|2026-01-09 16:26:20|||||||||4
1767976020000|2026-01-09 16:27:00|||||||||1
1767976030000|2026-01-09 16:27:10|||||||||2
1767976050000|2026-01-09 16:27:30|||||||||1
1767976090000|2026-01-09 16:28:10|||||||||1
1767976100000|2026-01-09 16:28:20|||||||||1
1767976120000|2026-01-09 16:28:40|||||||||2
1767976140000|2026-01-09 16:29:00|||||||||1
1767976160000|2026-01-09 16:29:20|||||||||8
1767976180000|2026-01-09 16:29:40|||||||||6
1767976190000|2026-01-09 16:29:50|||||||||13
1767976240000|2026-01-09 16:30:40|||||||||3
1767976250000|2026-01-09 16:30:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|53
1767976300000|2026-01-09 16:31:40|||||||||43
1767976320000|2026-01-09 16:32:00|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|50
1767976560000|2026-01-09 16:36:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|21
1767976600000|2026-01-09 16:36:40|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|100
1767976680000|2026-01-09 16:38:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|3
1767976710000|2026-01-09 16:38:30|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|0
1767976780000|2026-01-09 16:39:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767976790000|2026-01-09 16:39:50|||||||||1
1767976810000|2026-01-09 16:40:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767976820000|2026-01-09 16:40:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767976830000|2026-01-09 16:40:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|3
1767976870000|2026-01-09 16:41:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|6
1767976980000|2026-01-09 16:43:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|15
1767977050000|2026-01-09 16:44:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767977280000|2026-01-09 16:48:00|||||||||1
1767977520000|2026-01-09 16:52:00|||||||||1
1767977560000|2026-01-09 16:52:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|173
1767977580000|2026-01-09 16:53:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1767977670000|2026-01-09 16:54:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|9
1767977680000|2026-01-09 16:54:40|||||||||1
1767977850000|2026-01-09 16:57:30|||||||||4
1767977860000|2026-01-09 16:57:40|||||||||1
1767977870000|2026-01-09 16:57:50|||||||||1
1767977890000|2026-01-09 16:58:10|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|41
1767977900000|2026-01-09 16:58:20|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|0
1767977910000|2026-01-09 16:58:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767977920000|2026-01-09 16:58:40|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1767978030000|2026-01-09 17:00:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|5
1767978060000|2026-01-09 17:01:00|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|0
1767978070000|2026-01-09 17:01:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767978180000|2026-01-09 17:03:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767978190000|2026-01-09 17:03:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1767978610000|2026-01-09 17:10:10|||||||||1
1767978640000|2026-01-09 17:10:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767978690000|2026-01-09 17:11:30|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1767978720000|2026-01-09 17:12:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767978730000|2026-01-09 17:12:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767978770000|2026-01-09 17:12:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767978990000|2026-01-09 17:16:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767979010000|2026-01-09 17:16:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|10
1767979020000|2026-01-09 17:17:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|23
1767979030000|2026-01-09 17:17:10|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1767979060000|2026-01-09 17:17:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1767979120000|2026-01-09 17:18:40|||||||||8
1767979240000|2026-01-09 17:20:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767979250000|2026-01-09 17:20:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767979330000|2026-01-09 17:22:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767979460000|2026-01-09 17:24:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|4
1767979470000|2026-01-09 17:24:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767979520000|2026-01-09 17:25:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767979560000|2026-01-09 17:26:00|||||||||158
1767979570000|2026-01-09 17:26:10|||||||||27
1767979630000|2026-01-09 17:27:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1767979690000|2026-01-09 17:28:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767979740000|2026-01-09 17:29:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767979810000|2026-01-09 17:30:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767979930000|2026-01-09 17:32:10|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|1
1767979940000|2026-01-09 17:32:20|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1767980090000|2026-01-09 17:34:50|||||||||1
1767980250000|2026-01-09 17:37:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1767980260000|2026-01-09 17:37:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1767980300000|2026-01-09 17:38:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767980310000|2026-01-09 17:38:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767980410000|2026-01-09 17:40:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767980690000|2026-01-09 17:44:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|27
1767980700000|2026-01-09 17:45:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767980720000|2026-01-09 17:45:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1767980730000|2026-01-09 17:45:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767981300000|2026-01-09 17:55:00|||||||||1
1767981390000|2026-01-09 17:56:30|||||||||9
1767981480000|2026-01-09 17:58:00|||||||||1
1767981590000|2026-01-09 17:59:50|||||||||4
1767981790000|2026-01-09 18:03:10|||||||||1
1767982380000|2026-01-09 18:13:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|65
1767983340000|2026-01-09 18:29:00|||||||||35
1767983380000|2026-01-09 18:29:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767983390000|2026-01-09 18:29:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767983400000|2026-01-09 18:30:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767983430000|2026-01-09 18:30:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1767983480000|2026-01-09 18:31:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767983490000|2026-01-09 18:31:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767983510000|2026-01-09 18:31:50|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1767983640000|2026-01-09 18:34:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767983730000|2026-01-09 18:35:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767983860000|2026-01-09 18:37:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767983870000|2026-01-09 18:37:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|26
1767983970000|2026-01-09 18:39:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|17
1767984000000|2026-01-09 18:40:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1767984020000|2026-01-09 18:40:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767984210000|2026-01-09 18:43:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767984250000|2026-01-09 18:44:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767984590000|2026-01-09 18:49:50|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|6
1767984600000|2026-01-09 18:50:00|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|0
1767984690000|2026-01-09 18:51:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1767984720000|2026-01-09 18:52:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1767984800000|2026-01-09 18:53:20|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|18
1767984820000|2026-01-09 18:53:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|8
1767985380000|2026-01-09 19:03:00|||||||||1
1767987970000|2026-01-09 19:46:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|6
1767988010000|2026-01-09 19:46:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767988080000|2026-01-09 19:48:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767988230000|2026-01-09 19:50:30|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1767988260000|2026-01-09 19:51:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767988500000|2026-01-09 19:55:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1767988690000|2026-01-09 19:58:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767988710000|2026-01-09 19:58:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767988750000|2026-01-09 19:59:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|4
1767988860000|2026-01-09 20:01:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767988880000|2026-01-09 20:01:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767989100000|2026-01-09 20:05:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|4
1767989210000|2026-01-09 20:06:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767989230000|2026-01-09 20:07:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767989350000|2026-01-09 20:09:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1767989360000|2026-01-09 20:09:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767990900000|2026-01-09 20:35:00|||||||||126
1767990930000|2026-01-09 20:35:30|||||||||1
1767991280000|2026-01-09 20:41:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767991320000|2026-01-09 20:42:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|3
1767991620000|2026-01-09 20:47:00|17.24|17.16|17.22|17.14|17.25|17.17|17.22|17.14|0
1767991630000|2026-01-09 20:47:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767991650000|2026-01-09 20:47:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767991660000|2026-01-09 20:47:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767991680000|2026-01-09 20:48:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767991690000|2026-01-09 20:48:10|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|0
1767991730000|2026-01-09 20:48:50|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1767991750000|2026-01-09 20:49:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1767991760000|2026-01-09 20:49:20|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|0
1767991790000|2026-01-09 20:49:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|112
1767991830000|2026-01-09 20:50:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|3
1767991840000|2026-01-09 20:50:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767991870000|2026-01-09 20:51:10|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1767991890000|2026-01-09 20:51:30|||||||||4
1767991920000|2026-01-09 20:52:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767991930000|2026-01-09 20:52:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1767991960000|2026-01-09 20:52:40|||||||||6
1767992000000|2026-01-09 20:53:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1767992180000|2026-01-09 20:56:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|3
1767992190000|2026-01-09 20:56:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1767992220000|2026-01-09 20:57:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1767992280000|2026-01-09 20:58:00|||||||||3
1767992340000|2026-01-09 20:59:00|||||||||11
1767992390000|2026-01-09 20:59:50|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|1
1768176900000|2026-01-12 00:15:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1768177200000|2026-01-12 00:20:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1768177820000|2026-01-12 00:30:20|17.45|17.15|17.47|17.17|17.47|17.17|17.45|17.15|0
1768177840000|2026-01-12 00:30:40|17.45|17.15|17.45|17.15|17.45|17.15|17.45|17.15|0
1768177920000|2026-01-12 00:32:00|17.46|17.16|17.46|17.16|17.46|17.16|17.46|17.16|0
1768178080000|2026-01-12 00:34:40|17.48|17.18|17.48|17.18|17.48|17.18|17.48|17.18|0
1768178110000|2026-01-12 00:35:10|17.46|17.16|17.46|17.16|17.46|17.16|17.46|17.16|0
1768178280000|2026-01-12 00:38:00|17.48|17.18|17.49|17.19|17.49|17.19|17.48|17.18|0
1768178290000|2026-01-12 00:38:10|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1768178300000|2026-01-12 00:38:20|17.53|17.23|17.54|17.24|17.55|17.25|17.53|17.23|0
1768178310000|2026-01-12 00:38:30|17.56|17.26|17.57|17.27|17.59|17.29|17.56|17.26|0
1768178320000|2026-01-12 00:38:40|17.56|17.26|17.56|17.26|17.56|17.26|17.56|17.26|0
1768178330000|2026-01-12 00:38:50|17.57|17.27|17.57|17.27|17.57|17.27|17.57|17.27|0
1768178340000|2026-01-12 00:39:00|17.59|17.29|17.59|17.29|17.59|17.29|17.59|17.29|0
1768178370000|2026-01-12 00:39:30|17.57|17.27|17.57|17.27|17.57|17.27|17.57|17.27|0
1768178410000|2026-01-12 00:40:10|17.59|17.29|17.59|17.29|17.59|17.29|17.59|17.29|0
1768178430000|2026-01-12 00:40:30|17.57|17.27|17.56|17.26|17.57|17.27|17.56|17.26|0
1768178470000|2026-01-12 00:41:10|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1768178550000|2026-01-12 00:42:30|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1768178560000|2026-01-12 00:42:40|17.45|17.37|17.53|17.28|17.53|17.37|17.45|17.28|0
1768178570000|2026-01-12 00:42:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1768178580000|2026-01-12 00:43:00|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1768178650000|2026-01-12 00:44:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1768178680000|2026-01-12 00:44:40|17.53|17.28|17.45|17.37|17.53|17.37|17.45|17.28|0
1768178710000|2026-01-12 00:45:10|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1768178730000|2026-01-12 00:45:30|17.45|17.37|17.53|17.28|17.53|17.37|17.45|17.28|0
1768178750000|2026-01-12 00:45:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1768178950000|2026-01-12 00:49:10|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1768179010000|2026-01-12 00:50:10|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1768179020000|2026-01-12 00:50:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1768179080000|2026-01-12 00:51:20|17.56|17.31|17.45|17.37|17.56|17.37|17.45|17.31|0
1768179110000|2026-01-12 00:51:50|17.53|17.28|17.45|17.37|17.53|17.37|17.44|17.28|0
1768179120000|2026-01-12 00:52:00|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1768179130000|2026-01-12 00:52:10|17.55|17.3|17.55|17.3|17.55|17.39|17.47|17.3|0
1768179140000|2026-01-12 00:52:20|17.47|17.39|17.47|17.39|17.55|17.39|17.47|17.3|0
1768179160000|2026-01-12 00:52:40|17.56|17.31|17.47|17.39|17.56|17.39|17.47|17.31|0
1768179170000|2026-01-12 00:52:50|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1768179200000|2026-01-12 00:53:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1768179280000|2026-01-12 00:54:40|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1768179300000|2026-01-12 00:55:00|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1768179310000|2026-01-12 00:55:10|17.47|17.39|17.45|17.37|17.55|17.39|17.45|17.28|0
1768179320000|2026-01-12 00:55:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1768179590000|2026-01-12 00:59:50|17.56|17.31|17.47|17.39|17.56|17.39|17.47|17.31|0
1768179670000|2026-01-12 01:01:10|17.56|17.31|17.49|17.41|17.58|17.44|17.47|17.31|0
1768179690000|2026-01-12 01:01:30|17.47|17.39|17.52|17.44|17.58|17.44|17.47|17.31|0
1768179740000|2026-01-12 01:02:20|17.51|17.43|17.52|17.44|17.52|17.44|17.49|17.41|0
1768179760000|2026-01-12 01:02:40|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1768179780000|2026-01-12 01:03:00|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|0
1768179790000|2026-01-12 01:03:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1768180040000|2026-01-12 01:07:20|17.51|17.43|17.61|17.36|17.61|17.43|17.51|17.36|0
1768180060000|2026-01-12 01:07:40|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1768180080000|2026-01-12 01:08:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1768180360000|2026-01-12 01:12:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|1
1768180380000|2026-01-12 01:13:00|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|14
1768180390000|2026-01-12 01:13:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|26
1768180400000|2026-01-12 01:13:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|4
1768180410000|2026-01-12 01:13:30|17.61|17.36|17.54|17.46|17.62|17.46|17.54|17.36|0
1768180420000|2026-01-12 01:13:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768180430000|2026-01-12 01:13:50|||||||||4
1768180820000|2026-01-12 01:20:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1768180930000|2026-01-12 01:22:10|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|6
1768180940000|2026-01-12 01:22:20|17.52|17.44|17.6|17.35|17.6|17.44|17.52|17.35|1
1768181060000|2026-01-12 01:24:20|17.62|17.37|17.61|17.36|17.62|17.37|17.61|17.36|0
1768181070000|2026-01-12 01:24:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768181140000|2026-01-12 01:25:40|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1768181150000|2026-01-12 01:25:50|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768181170000|2026-01-12 01:26:10|17.52|17.44|17.61|17.36|17.61|17.44|17.52|17.35|0
1768181180000|2026-01-12 01:26:20|17.6|17.35|17.61|17.36|17.61|17.36|17.6|17.35|0
1768181240000|2026-01-12 01:27:20|17.52|17.44|17.6|17.35|17.6|17.44|17.52|17.35|0
1768181260000|2026-01-12 01:27:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768181280000|2026-01-12 01:28:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768181330000|2026-01-12 01:28:50|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1768181340000|2026-01-12 01:29:00|17.52|17.44|17.6|17.35|17.6|17.44|17.52|17.35|0
1768181350000|2026-01-12 01:29:10|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1768181410000|2026-01-12 01:30:10|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1768181640000|2026-01-12 01:34:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1768181650000|2026-01-12 01:34:10|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1768181700000|2026-01-12 01:35:00|17.65|17.4|17.63|17.38|17.65|17.4|17.61|17.36|0
1768181710000|2026-01-12 01:35:10|17.61|17.36|17.65|17.4|17.65|17.4|17.61|17.36|0
1768181720000|2026-01-12 01:35:20|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1768181730000|2026-01-12 01:35:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1768181740000|2026-01-12 01:35:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1768181770000|2026-01-12 01:36:10|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1768181780000|2026-01-12 01:36:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768181790000|2026-01-12 01:36:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1768181870000|2026-01-12 01:37:50|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768181890000|2026-01-12 01:38:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1768181910000|2026-01-12 01:38:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768182040000|2026-01-12 01:40:40|17.56|17.48|17.62|17.37|17.62|17.48|17.56|17.37|0
1768182060000|2026-01-12 01:41:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768182310000|2026-01-12 01:45:10|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1768182330000|2026-01-12 01:45:30|17.57|17.32|17.57|17.32|17.57|17.32|17.57|17.32|0
1768182620000|2026-01-12 01:50:20|||||||||6
1768182630000|2026-01-12 01:50:30|||||||||10
1768183120000|2026-01-12 01:58:40|17.59|17.29|17.57|17.32|17.59|17.32|17.57|17.29|0
1768183290000|2026-01-12 02:01:30|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1768183300000|2026-01-12 02:01:40|17.57|17.32|17.57|17.32|17.57|17.32|17.57|17.32|0
1768183910000|2026-01-12 02:11:50|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1768183920000|2026-01-12 02:12:00|17.6|17.35|17.6|17.35|17.6|17.35|17.59|17.34|0
1768183940000|2026-01-12 02:12:20|17.59|17.34|17.6|17.35|17.6|17.35|17.59|17.34|0
1768183990000|2026-01-12 02:13:10|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1768184100000|2026-01-12 02:15:00|17.6|17.35|17.6|17.35|17.6|17.35|17.59|17.34|0
1768184680000|2026-01-12 02:24:40|17.62|17.37|17.64|17.39|17.64|17.39|17.62|17.37|0
1768184780000|2026-01-12 02:26:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768184960000|2026-01-12 02:29:20|17.64|17.39|17.62|17.37|17.64|17.39|17.62|17.37|0
1768185030000|2026-01-12 02:30:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768185040000|2026-01-12 02:30:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768185100000|2026-01-12 02:31:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768185200000|2026-01-12 02:33:20|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768185220000|2026-01-12 02:33:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768185280000|2026-01-12 02:34:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768185300000|2026-01-12 02:35:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768185460000|2026-01-12 02:37:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768185480000|2026-01-12 02:38:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768185560000|2026-01-12 02:39:20|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768185580000|2026-01-12 02:39:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768185630000|2026-01-12 02:40:30|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768185640000|2026-01-12 02:40:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768186400000|2026-01-12 02:53:20|17.52|17.44|17.61|17.36|17.61|17.44|17.52|17.36|0
1768186420000|2026-01-12 02:53:40|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1768186440000|2026-01-12 02:54:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1768186450000|2026-01-12 02:54:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768186470000|2026-01-12 02:54:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768186620000|2026-01-12 02:57:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768186670000|2026-01-12 02:57:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768186820000|2026-01-12 03:00:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768186900000|2026-01-12 03:01:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768186910000|2026-01-12 03:01:50|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768186980000|2026-01-12 03:03:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768187140000|2026-01-12 03:05:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768187620000|2026-01-12 03:13:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768187730000|2026-01-12 03:15:30|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1768189170000|2026-01-12 03:39:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1768189260000|2026-01-12 03:41:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768189330000|2026-01-12 03:42:10|17.54|17.46|17.65|17.4|17.65|17.46|17.54|17.4|0
1768189360000|2026-01-12 03:42:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768189380000|2026-01-12 03:43:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768189410000|2026-01-12 03:43:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768189660000|2026-01-12 03:47:40|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768189680000|2026-01-12 03:48:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768189690000|2026-01-12 03:48:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768189720000|2026-01-12 03:48:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768189880000|2026-01-12 03:51:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768189930000|2026-01-12 03:52:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1768189950000|2026-01-12 03:52:30|17.56|17.48|17.64|17.39|17.64|17.48|17.56|17.39|0
1768190610000|2026-01-12 04:03:30|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768190680000|2026-01-12 04:04:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768190740000|2026-01-12 04:05:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768190770000|2026-01-12 04:06:10|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1768190810000|2026-01-12 04:06:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768191110000|2026-01-12 04:11:50|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768191150000|2026-01-12 04:12:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1768191180000|2026-01-12 04:13:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768191300000|2026-01-12 04:15:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768191420000|2026-01-12 04:17:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1768192140000|2026-01-12 04:29:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768192380000|2026-01-12 04:33:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768193490000|2026-01-12 04:51:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768193650000|2026-01-12 04:54:10|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768193780000|2026-01-12 04:56:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768193790000|2026-01-12 04:56:30|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768193900000|2026-01-12 04:58:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768193920000|2026-01-12 04:58:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768194030000|2026-01-12 05:00:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768194120000|2026-01-12 05:02:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768194360000|2026-01-12 05:06:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768194380000|2026-01-12 05:06:20|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1768194550000|2026-01-12 05:09:10|||||||||1
1768194640000|2026-01-12 05:10:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1768194720000|2026-01-12 05:12:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1768194890000|2026-01-12 05:14:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768195530000|2026-01-12 05:25:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768195710000|2026-01-12 05:28:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768195910000|2026-01-12 05:31:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768195920000|2026-01-12 05:32:00|||||||||3
1768195940000|2026-01-12 05:32:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768195950000|2026-01-12 05:32:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768196030000|2026-01-12 05:33:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|2
1768196470000|2026-01-12 05:41:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768196530000|2026-01-12 05:42:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768196820000|2026-01-12 05:47:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1768197580000|2026-01-12 05:59:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768197670000|2026-01-12 06:01:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768197770000|2026-01-12 06:02:50|||||||||2
1768197780000|2026-01-12 06:03:00|||||||||1
1768197810000|2026-01-12 06:03:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768198000000|2026-01-12 06:06:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768198030000|2026-01-12 06:07:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1768198220000|2026-01-12 06:10:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1768198250000|2026-01-12 06:10:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1768198280000|2026-01-12 06:11:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768198300000|2026-01-12 06:11:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768198310000|2026-01-12 06:11:50|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|2
1768198320000|2026-01-12 06:12:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1768198330000|2026-01-12 06:12:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768198360000|2026-01-12 06:12:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1768198510000|2026-01-12 06:15:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768198570000|2026-01-12 06:16:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768198900000|2026-01-12 06:21:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768199070000|2026-01-12 06:24:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768199100000|2026-01-12 06:25:00|||||||||1
1768199190000|2026-01-12 06:26:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1768199630000|2026-01-12 06:33:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1768199650000|2026-01-12 06:34:10|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|1
1768199680000|2026-01-12 06:34:40|17.72|17.47|17.65|17.57|17.72|17.57|17.65|17.47|0
1768199710000|2026-01-12 06:35:10|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1768199770000|2026-01-12 06:36:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768199810000|2026-01-12 06:36:50|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1768200030000|2026-01-12 06:40:30|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1768200360000|2026-01-12 06:46:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1768200480000|2026-01-12 06:48:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1768200510000|2026-01-12 06:48:30|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1768200650000|2026-01-12 06:50:50|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1768201180000|2026-01-12 06:59:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|4
1768201200000|2026-01-12 07:00:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|2
1768201390000|2026-01-12 07:03:10|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|0
1768202350000|2026-01-12 07:19:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1768202470000|2026-01-12 07:21:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768202550000|2026-01-12 07:22:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1768203030000|2026-01-12 07:30:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768203680000|2026-01-12 07:41:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1768203690000|2026-01-12 07:41:30|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|0
1768203700000|2026-01-12 07:41:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768203850000|2026-01-12 07:44:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768203860000|2026-01-12 07:44:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768204630000|2026-01-12 07:57:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768204650000|2026-01-12 07:57:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768204740000|2026-01-12 07:59:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768204780000|2026-01-12 07:59:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768204800000|2026-01-12 08:00:00|||||||||5
1768204810000|2026-01-12 08:00:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768204820000|2026-01-12 08:00:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768204860000|2026-01-12 08:01:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768204890000|2026-01-12 08:01:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768204900000|2026-01-12 08:01:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768204910000|2026-01-12 08:01:50|||||||||1
1768204920000|2026-01-12 08:02:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768204950000|2026-01-12 08:02:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|5
1768204960000|2026-01-12 08:02:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|27
1768204990000|2026-01-12 08:03:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1768205020000|2026-01-12 08:03:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768205100000|2026-01-12 08:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1768205110000|2026-01-12 08:05:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|11
1768205120000|2026-01-12 08:05:20|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1768205130000|2026-01-12 08:05:30|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|8
1768205140000|2026-01-12 08:05:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768205570000|2026-01-12 08:12:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1768205580000|2026-01-12 08:13:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768205590000|2026-01-12 08:13:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1768205600000|2026-01-12 08:13:20|||||||||7
1768205640000|2026-01-12 08:14:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768205680000|2026-01-12 08:14:40|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|0
1768205690000|2026-01-12 08:14:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768205700000|2026-01-12 08:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768205730000|2026-01-12 08:15:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768205800000|2026-01-12 08:16:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768205810000|2026-01-12 08:16:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768205820000|2026-01-12 08:17:00|||||||||7
1768205870000|2026-01-12 08:17:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768205880000|2026-01-12 08:18:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768205930000|2026-01-12 08:18:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|11
1768206000000|2026-01-12 08:20:00|||||||||1
1768206020000|2026-01-12 08:20:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|47
1768206030000|2026-01-12 08:20:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768206090000|2026-01-12 08:21:30|||||||||1
1768206330000|2026-01-12 08:25:30|||||||||41
1768206340000|2026-01-12 08:25:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|24
1768206550000|2026-01-12 08:29:10|||||||||14
1768206610000|2026-01-12 08:30:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|218
1768206620000|2026-01-12 08:30:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|23
1768206630000|2026-01-12 08:30:30|||||||||39
1768206640000|2026-01-12 08:30:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|37
1768206650000|2026-01-12 08:30:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1768206710000|2026-01-12 08:31:50|||||||||2
1768206740000|2026-01-12 08:32:20|||||||||1
1768206770000|2026-01-12 08:32:50|||||||||1
1768206780000|2026-01-12 08:33:00|||||||||34
1768206800000|2026-01-12 08:33:20|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|27
1768206810000|2026-01-12 08:33:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1768206820000|2026-01-12 08:33:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1768206830000|2026-01-12 08:33:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|1
1768206850000|2026-01-12 08:34:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1768206860000|2026-01-12 08:34:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1768206870000|2026-01-12 08:34:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1768206930000|2026-01-12 08:35:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1768206940000|2026-01-12 08:35:40|||||||||1
1768206950000|2026-01-12 08:35:50|||||||||1
1768206970000|2026-01-12 08:36:10|||||||||3
1768207010000|2026-01-12 08:36:50|||||||||1
1768207030000|2026-01-12 08:37:10|||||||||1
1768207060000|2026-01-12 08:37:40|||||||||1
1768207070000|2026-01-12 08:37:50|||||||||1
1768207130000|2026-01-12 08:38:50|||||||||1
1768207160000|2026-01-12 08:39:20|||||||||1
1768207170000|2026-01-12 08:39:30|||||||||2
1768207190000|2026-01-12 08:39:50|||||||||1
1768207250000|2026-01-12 08:40:50|||||||||1
1768207290000|2026-01-12 08:41:30|||||||||1
1768207310000|2026-01-12 08:41:50|||||||||1
1768207320000|2026-01-12 08:42:00|||||||||1
1768207350000|2026-01-12 08:42:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|24
1768207370000|2026-01-12 08:42:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1768207380000|2026-01-12 08:43:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1768207410000|2026-01-12 08:43:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1768207430000|2026-01-12 08:43:50|||||||||1
1768207460000|2026-01-12 08:44:20|||||||||2
1768207490000|2026-01-12 08:44:50|||||||||1
1768207500000|2026-01-12 08:45:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|24
1768207520000|2026-01-12 08:45:20|17.79|17.71|17.81|17.73|17.83|17.75|17.79|17.71|1
1768207600000|2026-01-12 08:46:40|||||||||43
1768207610000|2026-01-12 08:46:50|||||||||2
1768207640000|2026-01-12 08:47:20|||||||||1
1768207660000|2026-01-12 08:47:40|||||||||2
1768207670000|2026-01-12 08:47:50|||||||||1
1768207730000|2026-01-12 08:48:50|||||||||5
1768207750000|2026-01-12 08:49:10|||||||||1
1768207760000|2026-01-12 08:49:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|2
1768207850000|2026-01-12 08:50:50|||||||||1
1768207860000|2026-01-12 08:51:00|||||||||7
1768207870000|2026-01-12 08:51:10|||||||||9
1768207880000|2026-01-12 08:51:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|19
1768207890000|2026-01-12 08:51:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|9
1768207900000|2026-01-12 08:51:40|||||||||5
1768207920000|2026-01-12 08:52:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1768207970000|2026-01-12 08:52:50|||||||||1
1768207990000|2026-01-12 08:53:10|||||||||1
1768208020000|2026-01-12 08:53:40|||||||||29
1768208030000|2026-01-12 08:53:50|||||||||19
1768208040000|2026-01-12 08:54:00|||||||||4
1768208050000|2026-01-12 08:54:10|||||||||6
1768208060000|2026-01-12 08:54:20|||||||||43
1768208070000|2026-01-12 08:54:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|167
1768208110000|2026-01-12 08:55:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|69
1768208130000|2026-01-12 08:55:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|39
1768208150000|2026-01-12 08:55:50|17.76|17.68|17.75|17.67|17.76|17.68|17.73|17.65|36
1768208180000|2026-01-12 08:56:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1768208190000|2026-01-12 08:56:30|||||||||2
1768208200000|2026-01-12 08:56:40|||||||||1
1768208220000|2026-01-12 08:57:00|||||||||1
1768208260000|2026-01-12 08:57:40|||||||||5
1768208310000|2026-01-12 08:58:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1768208320000|2026-01-12 08:58:40|||||||||1
1768208330000|2026-01-12 08:58:50|||||||||1
1768208340000|2026-01-12 08:59:00|||||||||1
1768208380000|2026-01-12 08:59:40|||||||||1
1768208390000|2026-01-12 08:59:50|||||||||1
1768208400000|2026-01-12 09:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1768208430000|2026-01-12 09:00:30|||||||||7
1768208440000|2026-01-12 09:00:40|||||||||1
1768208450000|2026-01-12 09:00:50|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|21
1768208460000|2026-01-12 09:01:00|||||||||1
1768208470000|2026-01-12 09:01:10|||||||||1
1768208500000|2026-01-12 09:01:40|||||||||1
1768208510000|2026-01-12 09:01:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1768208560000|2026-01-12 09:02:40|||||||||1
1768208570000|2026-01-12 09:02:50|||||||||1
1768208580000|2026-01-12 09:03:00|||||||||1
1768208620000|2026-01-12 09:03:40|||||||||6
1768208630000|2026-01-12 09:03:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|125
1768208640000|2026-01-12 09:04:00|||||||||7
1768208680000|2026-01-12 09:04:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1768208690000|2026-01-12 09:04:50|||||||||1
1768208740000|2026-01-12 09:05:40|||||||||1
1768208800000|2026-01-12 09:06:40|||||||||1
1768208810000|2026-01-12 09:06:50|||||||||1
1768208830000|2026-01-12 09:07:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|24
1768208840000|2026-01-12 09:07:20|||||||||1
1768208860000|2026-01-12 09:07:40|||||||||1
1768208900000|2026-01-12 09:08:20|||||||||2
1768208920000|2026-01-12 09:08:40|||||||||2
1768208980000|2026-01-12 09:09:40|||||||||1
1768209020000|2026-01-12 09:10:20|||||||||1
1768209040000|2026-01-12 09:10:40|||||||||2
1768209050000|2026-01-12 09:10:50|||||||||1
1768209100000|2026-01-12 09:11:40|||||||||1
1768209150000|2026-01-12 09:12:30|||||||||1
1768209160000|2026-01-12 09:12:40|||||||||1
1768209170000|2026-01-12 09:12:50|||||||||1
1768209200000|2026-01-12 09:13:20|||||||||1
1768209220000|2026-01-12 09:13:40|||||||||1
1768209270000|2026-01-12 09:14:30|||||||||1
1768209280000|2026-01-12 09:14:40|||||||||1
1768209300000|2026-01-12 09:15:00|||||||||8
1768209330000|2026-01-12 09:15:30|||||||||13
1768209340000|2026-01-12 09:15:40|||||||||2
1768209350000|2026-01-12 09:15:50|||||||||1
1768209390000|2026-01-12 09:16:30|||||||||2
1768209400000|2026-01-12 09:16:40|||||||||1
1768209440000|2026-01-12 09:17:20|||||||||1
1768209460000|2026-01-12 09:17:40|||||||||1
1768209470000|2026-01-12 09:17:50|||||||||3
1768209490000|2026-01-12 09:18:10|||||||||1
1768209500000|2026-01-12 09:18:20|||||||||1
1768209520000|2026-01-12 09:18:40|||||||||1
1768209540000|2026-01-12 09:19:00|||||||||11
1768209550000|2026-01-12 09:19:10|||||||||1
1768209590000|2026-01-12 09:19:50|||||||||1
1768209600000|2026-01-12 09:20:00|||||||||7
1768209610000|2026-01-12 09:20:10|||||||||2
1768209620000|2026-01-12 09:20:20|||||||||1
1768209660000|2026-01-12 09:21:00|||||||||2
1768209700000|2026-01-12 09:21:40|||||||||1
1768209710000|2026-01-12 09:21:50|||||||||2
1768209720000|2026-01-12 09:22:00|||||||||1
1768209740000|2026-01-12 09:22:20|||||||||2
1768209770000|2026-01-12 09:22:50|||||||||1
1768209780000|2026-01-12 09:23:00|||||||||1
1768209820000|2026-01-12 09:23:40|||||||||2
1768209850000|2026-01-12 09:24:10|||||||||1
1768209880000|2026-01-12 09:24:40|||||||||2
1768209890000|2026-01-12 09:24:50|||||||||1
1768209900000|2026-01-12 09:25:00|||||||||1
1768209910000|2026-01-12 09:25:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1768209920000|2026-01-12 09:25:20|||||||||1
1768209940000|2026-01-12 09:25:40|||||||||2
1768209970000|2026-01-12 09:26:10|||||||||2
1768210000000|2026-01-12 09:26:40|||||||||2
1768210050000|2026-01-12 09:27:30|||||||||1
1768210060000|2026-01-12 09:27:40|||||||||1
1768210070000|2026-01-12 09:27:50|||||||||1
1768210090000|2026-01-12 09:28:10|||||||||1
1768210110000|2026-01-12 09:28:30|||||||||2
1768210150000|2026-01-12 09:29:10|||||||||1
1768210170000|2026-01-12 09:29:30|||||||||1
1768210190000|2026-01-12 09:29:50|||||||||4
1768210200000|2026-01-12 09:30:00|||||||||2
1768210210000|2026-01-12 09:30:10|||||||||1
1768210230000|2026-01-12 09:30:30|||||||||1
1768210260000|2026-01-12 09:31:00|||||||||1
1768210290000|2026-01-12 09:31:30|||||||||1
1768210320000|2026-01-12 09:32:00|||||||||4
1768210350000|2026-01-12 09:32:30|||||||||1
1768210360000|2026-01-12 09:32:40|||||||||1
1768210380000|2026-01-12 09:33:00|||||||||2
1768210400000|2026-01-12 09:33:20|||||||||1
1768210430000|2026-01-12 09:33:50|||||||||6
1768210440000|2026-01-12 09:34:00|||||||||2
1768210460000|2026-01-12 09:34:20|||||||||1
1768210500000|2026-01-12 09:35:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1768210530000|2026-01-12 09:35:30|||||||||1
1768210550000|2026-01-12 09:35:50|||||||||1
1768210560000|2026-01-12 09:36:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1768210570000|2026-01-12 09:36:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|11
1768210580000|2026-01-12 09:36:20|||||||||1
1768210620000|2026-01-12 09:37:00|||||||||1
1768210640000|2026-01-12 09:37:20|||||||||3
1768210650000|2026-01-12 09:37:30|||||||||1
1768210670000|2026-01-12 09:37:50|||||||||5
1768210690000|2026-01-12 09:38:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1768210710000|2026-01-12 09:38:30|||||||||61
1768210720000|2026-01-12 09:38:40|||||||||1
1768210770000|2026-01-12 09:39:30|||||||||1
1768210790000|2026-01-12 09:39:50|||||||||1
1768210830000|2026-01-12 09:40:30|||||||||2
1768210860000|2026-01-12 09:41:00|||||||||1
1768210890000|2026-01-12 09:41:30|||||||||1
1768210900000|2026-01-12 09:41:40|||||||||1
1768210920000|2026-01-12 09:42:00|||||||||1
1768210950000|2026-01-12 09:42:30|||||||||1
1768211010000|2026-01-12 09:43:30|||||||||1
1768211020000|2026-01-12 09:43:40|||||||||2
1768211070000|2026-01-12 09:44:30|||||||||1
1768211080000|2026-01-12 09:44:40|||||||||1
1768211120000|2026-01-12 09:45:20|||||||||3
1768211130000|2026-01-12 09:45:30|||||||||2
1768211190000|2026-01-12 09:46:30|||||||||1
1768211220000|2026-01-12 09:47:00|||||||||5
1768211250000|2026-01-12 09:47:30|||||||||1
1768211280000|2026-01-12 09:48:00|||||||||1
1768211310000|2026-01-12 09:48:30|||||||||1
1768211330000|2026-01-12 09:48:50|||||||||1
1768211370000|2026-01-12 09:49:30|||||||||4
1768211380000|2026-01-12 09:49:40|||||||||1
1768211430000|2026-01-12 09:50:30|||||||||1
1768211440000|2026-01-12 09:50:40|||||||||1
1768211480000|2026-01-12 09:51:20|||||||||1
1768211490000|2026-01-12 09:51:30|||||||||1
1768211510000|2026-01-12 09:51:50|||||||||1
1768211520000|2026-01-12 09:52:00|||||||||1
1768211550000|2026-01-12 09:52:30|||||||||1
1768211570000|2026-01-12 09:52:50|||||||||1
1768211600000|2026-01-12 09:53:20|||||||||1
1768211610000|2026-01-12 09:53:30|||||||||1
1768211640000|2026-01-12 09:54:00|||||||||1
1768211650000|2026-01-12 09:54:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1768211670000|2026-01-12 09:54:30|||||||||1
1768211700000|2026-01-12 09:55:00|||||||||11
1768211720000|2026-01-12 09:55:20|||||||||1
1768211730000|2026-01-12 09:55:30|||||||||1
1768211760000|2026-01-12 09:56:00|||||||||1
1768211790000|2026-01-12 09:56:30|||||||||1
1768211800000|2026-01-12 09:56:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1768211820000|2026-01-12 09:57:00|||||||||1
1768211830000|2026-01-12 09:57:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768211850000|2026-01-12 09:57:30|||||||||1
1768211910000|2026-01-12 09:58:30|||||||||13
1768211920000|2026-01-12 09:58:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|82
1768211930000|2026-01-12 09:58:50|||||||||7
1768211940000|2026-01-12 09:59:00|||||||||1
1768211950000|2026-01-12 09:59:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1768212020000|2026-01-12 10:00:20|||||||||1
1768212070000|2026-01-12 10:01:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1768212080000|2026-01-12 10:01:20|||||||||1
1768212090000|2026-01-12 10:01:30|||||||||1
1768212130000|2026-01-12 10:02:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768212140000|2026-01-12 10:02:20|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|14
1768212160000|2026-01-12 10:02:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|9
1768212170000|2026-01-12 10:02:50|||||||||1
1768212180000|2026-01-12 10:03:00|||||||||3
1768212240000|2026-01-12 10:04:00|||||||||2
1768212260000|2026-01-12 10:04:20|||||||||1
1768212270000|2026-01-12 10:04:30|||||||||1
1768212310000|2026-01-12 10:05:10|||||||||2
1768212320000|2026-01-12 10:05:20|||||||||6
1768212330000|2026-01-12 10:05:30|||||||||5
1768212360000|2026-01-12 10:06:00|||||||||1
1768212370000|2026-01-12 10:06:10|||||||||51
1768212380000|2026-01-12 10:06:20|||||||||1
1768212440000|2026-01-12 10:07:20|||||||||1
1768212450000|2026-01-12 10:07:30|||||||||1
1768212470000|2026-01-12 10:07:50|||||||||1
1768212490000|2026-01-12 10:08:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|23
1768212500000|2026-01-12 10:08:20|||||||||12
1768212540000|2026-01-12 10:09:00|||||||||2
1768212550000|2026-01-12 10:09:10|||||||||320
1768212560000|2026-01-12 10:09:20|||||||||1
1768212610000|2026-01-12 10:10:10|||||||||2
1768212620000|2026-01-12 10:10:20|||||||||1
1768212630000|2026-01-12 10:10:30|||||||||2
1768212670000|2026-01-12 10:11:10|||||||||1
1768212680000|2026-01-12 10:11:20|||||||||1
1768212710000|2026-01-12 10:11:50|||||||||7
1768212740000|2026-01-12 10:12:20|||||||||2
1768212770000|2026-01-12 10:12:50|||||||||1
1768212790000|2026-01-12 10:13:10|||||||||1
1768212800000|2026-01-12 10:13:20|||||||||1
1768212820000|2026-01-12 10:13:40|||||||||1
1768212860000|2026-01-12 10:14:20|||||||||1
1768212880000|2026-01-12 10:14:40|||||||||1
1768212920000|2026-01-12 10:15:20|||||||||1
1768212960000|2026-01-12 10:16:00|||||||||2
1768212980000|2026-01-12 10:16:20|||||||||1
1768213000000|2026-01-12 10:16:40|||||||||1
1768213040000|2026-01-12 10:17:20|||||||||1
1768213100000|2026-01-12 10:18:20|||||||||1
1768213110000|2026-01-12 10:18:30|||||||||2
1768213140000|2026-01-12 10:19:00|||||||||3
1768213150000|2026-01-12 10:19:10|||||||||1
1768213160000|2026-01-12 10:19:20|||||||||1
1768213170000|2026-01-12 10:19:30|||||||||1
1768213220000|2026-01-12 10:20:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|35
1768213230000|2026-01-12 10:20:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|8
1768213250000|2026-01-12 10:20:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1768213280000|2026-01-12 10:21:20|||||||||1
1768213320000|2026-01-12 10:22:00|||||||||1
1768213340000|2026-01-12 10:22:20|||||||||1
1768213350000|2026-01-12 10:22:30|||||||||1
1768213390000|2026-01-12 10:23:10|||||||||1
1768213400000|2026-01-12 10:23:20|||||||||1
1768213410000|2026-01-12 10:23:30|||||||||1
1768213460000|2026-01-12 10:24:20|||||||||2
1768213500000|2026-01-12 10:25:00|||||||||1
1768213520000|2026-01-12 10:25:20|||||||||1
1768213540000|2026-01-12 10:25:40|||||||||2
1768213580000|2026-01-12 10:26:20|||||||||2
1768213600000|2026-01-12 10:26:40|||||||||2
1768213630000|2026-01-12 10:27:10|||||||||212
1768213660000|2026-01-12 10:27:40|||||||||1
1768213700000|2026-01-12 10:28:20|||||||||2
1768213760000|2026-01-12 10:29:20|||||||||1
1768213810000|2026-01-12 10:30:10|||||||||1
1768213820000|2026-01-12 10:30:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1768213830000|2026-01-12 10:30:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|68
1768213850000|2026-01-12 10:30:50|||||||||11
1768213880000|2026-01-12 10:31:20|||||||||1
1768213930000|2026-01-12 10:32:10|||||||||7
1768213980000|2026-01-12 10:33:00|||||||||1
1768213990000|2026-01-12 10:33:10|||||||||1
1768214010000|2026-01-12 10:33:30|||||||||1
1768214050000|2026-01-12 10:34:10|||||||||2
1768214110000|2026-01-12 10:35:10|||||||||1
1768214120000|2026-01-12 10:35:20|||||||||1
1768214130000|2026-01-12 10:35:30|||||||||7
1768214160000|2026-01-12 10:36:00|||||||||1
1768214170000|2026-01-12 10:36:10|||||||||1
1768214200000|2026-01-12 10:36:40|||||||||1
1768214210000|2026-01-12 10:36:50|||||||||2
1768214230000|2026-01-12 10:37:10|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|242
1768214260000|2026-01-12 10:37:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768214290000|2026-01-12 10:38:10|||||||||1
1768214350000|2026-01-12 10:39:10|||||||||1
1768214400000|2026-01-12 10:40:00|||||||||1
1768214410000|2026-01-12 10:40:10|||||||||2
1768214470000|2026-01-12 10:41:10|||||||||1
1768214510000|2026-01-12 10:41:50|||||||||1
1768214530000|2026-01-12 10:42:10|||||||||1
1768214550000|2026-01-12 10:42:30|||||||||1
1768214570000|2026-01-12 10:42:50|||||||||7
1768214590000|2026-01-12 10:43:10|||||||||1
1768214600000|2026-01-12 10:43:20|||||||||2
1768214620000|2026-01-12 10:43:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|30
1768214630000|2026-01-12 10:43:50|||||||||1
1768214680000|2026-01-12 10:44:40|||||||||1
1768214700000|2026-01-12 10:45:00|||||||||1
1768214740000|2026-01-12 10:45:40|||||||||1
1768214750000|2026-01-12 10:45:50|||||||||1
1768214800000|2026-01-12 10:46:40|||||||||1
1768214840000|2026-01-12 10:47:20|||||||||1
1768214860000|2026-01-12 10:47:40|||||||||2
1768214870000|2026-01-12 10:47:50|||||||||1
1768214920000|2026-01-12 10:48:40|||||||||1
1768214930000|2026-01-12 10:48:50|||||||||7
1768214950000|2026-01-12 10:49:10|||||||||1
1768214980000|2026-01-12 10:49:40|||||||||1
1768214990000|2026-01-12 10:49:50|||||||||2
1768215000000|2026-01-12 10:50:00|||||||||1
1768215010000|2026-01-12 10:50:10|||||||||1
1768215020000|2026-01-12 10:50:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|25
1768215040000|2026-01-12 10:50:40|||||||||2
1768215090000|2026-01-12 10:51:30|||||||||1
1768215100000|2026-01-12 10:51:40|||||||||1
1768215110000|2026-01-12 10:51:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|58
1768215120000|2026-01-12 10:52:00|||||||||7
1768215130000|2026-01-12 10:52:10|||||||||1
1768215160000|2026-01-12 10:52:40|||||||||1
1768215200000|2026-01-12 10:53:20|||||||||7
1768215210000|2026-01-12 10:53:30|||||||||1
1768215220000|2026-01-12 10:53:40|||||||||1
1768215280000|2026-01-12 10:54:40|||||||||2
1768215330000|2026-01-12 10:55:30|||||||||1
1768215340000|2026-01-12 10:55:40|||||||||1
1768215360000|2026-01-12 10:56:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|56
1768215410000|2026-01-12 10:56:50|||||||||8
1768215420000|2026-01-12 10:57:00|||||||||1
1768215430000|2026-01-12 10:57:10|||||||||1
1768215440000|2026-01-12 10:57:20|||||||||2
1768215490000|2026-01-12 10:58:10|||||||||1
1768215500000|2026-01-12 10:58:20|||||||||4
1768215510000|2026-01-12 10:58:30|||||||||1
1768215520000|2026-01-12 10:58:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|1
1768215570000|2026-01-12 10:59:30|||||||||1
1768215580000|2026-01-12 10:59:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|1
1768215620000|2026-01-12 11:00:20|||||||||1
1768215630000|2026-01-12 11:00:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|19
1768215660000|2026-01-12 11:01:00|||||||||7
1768215670000|2026-01-12 11:01:10|||||||||1
1768215710000|2026-01-12 11:01:50|||||||||1
1768215730000|2026-01-12 11:02:10|||||||||1
1768215740000|2026-01-12 11:02:20|||||||||1
1768215750000|2026-01-12 11:02:30|||||||||1
1768215780000|2026-01-12 11:03:00|||||||||1
1768215790000|2026-01-12 11:03:10|||||||||1
1768215840000|2026-01-12 11:04:00|||||||||2
1768215850000|2026-01-12 11:04:10|||||||||1
1768215860000|2026-01-12 11:04:20|||||||||2
1768215890000|2026-01-12 11:04:50|||||||||7
1768215900000|2026-01-12 11:05:00|||||||||1
1768215910000|2026-01-12 11:05:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1768215930000|2026-01-12 11:05:30|||||||||1
1768215940000|2026-01-12 11:05:40|||||||||1
1768215980000|2026-01-12 11:06:20|||||||||1
1768216000000|2026-01-12 11:06:40|||||||||1
1768216010000|2026-01-12 11:06:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|149
1768216040000|2026-01-12 11:07:20|||||||||1
1768216080000|2026-01-12 11:08:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|32
1768216090000|2026-01-12 11:08:10|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|3
1768216110000|2026-01-12 11:08:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768216140000|2026-01-12 11:09:00|||||||||1
1768216200000|2026-01-12 11:10:00|||||||||1
1768216250000|2026-01-12 11:10:50|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|15
1768216310000|2026-01-12 11:11:50|||||||||2
1768216320000|2026-01-12 11:12:00|||||||||2
1768216370000|2026-01-12 11:12:50|||||||||1
1768216410000|2026-01-12 11:13:30|||||||||7
1768216430000|2026-01-12 11:13:50|||||||||2
1768216440000|2026-01-12 11:14:00|||||||||1
1768216490000|2026-01-12 11:14:50|||||||||1
1768216550000|2026-01-12 11:15:50|||||||||2
1768216580000|2026-01-12 11:16:20|||||||||2
1768216640000|2026-01-12 11:17:20|||||||||1
1768216670000|2026-01-12 11:17:50|||||||||7
1768216700000|2026-01-12 11:18:20|||||||||1
1768216720000|2026-01-12 11:18:40|||||||||1
1768216730000|2026-01-12 11:18:50|||||||||2
1768216760000|2026-01-12 11:19:20|||||||||2
1768216800000|2026-01-12 11:20:00|||||||||1
1768216820000|2026-01-12 11:20:20|||||||||1
1768216860000|2026-01-12 11:21:00|||||||||1
1768216870000|2026-01-12 11:21:10|||||||||2
1768216880000|2026-01-12 11:21:20|||||||||1
1768216910000|2026-01-12 11:21:50|||||||||1
1768216920000|2026-01-12 11:22:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|8
1768216940000|2026-01-12 11:22:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|7
1768216950000|2026-01-12 11:22:30|||||||||1
1768216960000|2026-01-12 11:22:40|||||||||1
1768217000000|2026-01-12 11:23:20|||||||||1
1768217010000|2026-01-12 11:23:30|||||||||2
1768217020000|2026-01-12 11:23:40|||||||||1
1768217040000|2026-01-12 11:24:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|25
1768217050000|2026-01-12 11:24:10|||||||||1
1768217070000|2026-01-12 11:24:30|||||||||1
1768217090000|2026-01-12 11:24:50|||||||||2
1768217140000|2026-01-12 11:25:40|||||||||1
1768217160000|2026-01-12 11:26:00|||||||||1
1768217170000|2026-01-12 11:26:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768217200000|2026-01-12 11:26:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1768217220000|2026-01-12 11:27:00|||||||||11
1768217230000|2026-01-12 11:27:10|||||||||1
1768217270000|2026-01-12 11:27:50|||||||||1
1768217300000|2026-01-12 11:28:20|||||||||1
1768217320000|2026-01-12 11:28:40|||||||||1
1768217380000|2026-01-12 11:29:40|||||||||1
1768217410000|2026-01-12 11:30:10|||||||||7
1768217420000|2026-01-12 11:30:20|||||||||1
1768217450000|2026-01-12 11:30:50|||||||||1
1768217460000|2026-01-12 11:31:00|||||||||2
1768217470000|2026-01-12 11:31:10|||||||||8
1768217500000|2026-01-12 11:31:40|||||||||1
1768217510000|2026-01-12 11:31:50|||||||||2
1768217550000|2026-01-12 11:32:30|||||||||1
1768217590000|2026-01-12 11:33:10|||||||||1
1768217610000|2026-01-12 11:33:30|||||||||1
1768217640000|2026-01-12 11:34:00|||||||||2
1768217720000|2026-01-12 11:35:20|||||||||1
1768217740000|2026-01-12 11:35:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1768217760000|2026-01-12 11:36:00|||||||||8
1768217770000|2026-01-12 11:36:10|||||||||1
1768217780000|2026-01-12 11:36:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768217790000|2026-01-12 11:36:30|||||||||1
1768217800000|2026-01-12 11:36:40|||||||||1
1768217820000|2026-01-12 11:37:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1768217850000|2026-01-12 11:37:30|||||||||1
1768217880000|2026-01-12 11:38:00|||||||||10
1768217890000|2026-01-12 11:38:10|||||||||1
1768217900000|2026-01-12 11:38:20|||||||||1
1768217910000|2026-01-12 11:38:30|||||||||1
1768217970000|2026-01-12 11:39:30|||||||||1
1768217980000|2026-01-12 11:39:40|||||||||8
1768217990000|2026-01-12 11:39:50|17.7|17.62|17.69|17.61|17.72|17.64|17.69|17.61|15
1768218010000|2026-01-12 11:40:10|||||||||1
1768218030000|2026-01-12 11:40:30|||||||||2
1768218050000|2026-01-12 11:40:50|||||||||63
1768218070000|2026-01-12 11:41:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768218080000|2026-01-12 11:41:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768218090000|2026-01-12 11:41:30|||||||||1
1768218120000|2026-01-12 11:42:00|||||||||2
1768218150000|2026-01-12 11:42:30|||||||||1
1768218170000|2026-01-12 11:42:50|||||||||1
1768218180000|2026-01-12 11:43:00|||||||||1
1768218230000|2026-01-12 11:43:50|||||||||1
1768218240000|2026-01-12 11:44:00|||||||||1
1768218250000|2026-01-12 11:44:10|||||||||7
1768218290000|2026-01-12 11:44:50|||||||||1
1768218320000|2026-01-12 11:45:20|||||||||1
1768218360000|2026-01-12 11:46:00|||||||||1
1768218380000|2026-01-12 11:46:20|||||||||1
1768218440000|2026-01-12 11:47:20|||||||||2
1768218450000|2026-01-12 11:47:30|||||||||1
1768218460000|2026-01-12 11:47:40|||||||||1
1768218470000|2026-01-12 11:47:50|||||||||1
1768218500000|2026-01-12 11:48:20|||||||||1
1768218530000|2026-01-12 11:48:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|6
1768218550000|2026-01-12 11:49:10|||||||||1
1768218560000|2026-01-12 11:49:20|||||||||1
1768218570000|2026-01-12 11:49:30|||||||||1
1768218580000|2026-01-12 11:49:40|||||||||1
1768218590000|2026-01-12 11:49:50|||||||||1
1768218600000|2026-01-12 11:50:00|||||||||1
1768218620000|2026-01-12 11:50:20|||||||||1
1768218630000|2026-01-12 11:50:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|7
1768218650000|2026-01-12 11:50:50|||||||||2
1768218660000|2026-01-12 11:51:00|||||||||1
1768218690000|2026-01-12 11:51:30|||||||||1
1768218710000|2026-01-12 11:51:50|||||||||2
1768218730000|2026-01-12 11:52:10|||||||||1
1768218740000|2026-01-12 11:52:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|24
1768218750000|2026-01-12 11:52:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768218820000|2026-01-12 11:53:40|||||||||1
1768218850000|2026-01-12 11:54:10|||||||||1
1768218870000|2026-01-12 11:54:30|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|5
1768218890000|2026-01-12 11:54:50|||||||||1
1768218910000|2026-01-12 11:55:10|||||||||1
1768218940000|2026-01-12 11:55:40|||||||||1
1768218970000|2026-01-12 11:56:10|||||||||1
1768219000000|2026-01-12 11:56:40|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1768219030000|2026-01-12 11:57:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1768219040000|2026-01-12 11:57:20|||||||||1
1768219050000|2026-01-12 11:57:30|||||||||1
1768219090000|2026-01-12 11:58:10|||||||||1
1768219100000|2026-01-12 11:58:20|||||||||1
1768219150000|2026-01-12 11:59:10|||||||||1
1768219170000|2026-01-12 11:59:30|||||||||1
1768219180000|2026-01-12 11:59:40|||||||||1
1768219200000|2026-01-12 12:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768219210000|2026-01-12 12:00:10|||||||||1
1768219220000|2026-01-12 12:00:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1768219270000|2026-01-12 12:01:10|||||||||2
1768219280000|2026-01-12 12:01:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768219290000|2026-01-12 12:01:30|||||||||8
1768219320000|2026-01-12 12:02:00|||||||||1
1768219330000|2026-01-12 12:02:10|||||||||1
1768219380000|2026-01-12 12:03:00|||||||||2
1768219400000|2026-01-12 12:03:20|||||||||1
1768219440000|2026-01-12 12:04:00|||||||||1
1768219460000|2026-01-12 12:04:20|||||||||1
1768219470000|2026-01-12 12:04:30|||||||||1
1768219490000|2026-01-12 12:04:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|34
1768219500000|2026-01-12 12:05:00|||||||||1
1768219540000|2026-01-12 12:05:40|||||||||20
1768219560000|2026-01-12 12:06:00|||||||||1
1768219620000|2026-01-12 12:07:00|||||||||2
1768219640000|2026-01-12 12:07:20|||||||||1
1768219680000|2026-01-12 12:08:00|||||||||1
1768219740000|2026-01-12 12:09:00|||||||||1
1768219750000|2026-01-12 12:09:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|87
1768219760000|2026-01-12 12:09:20|||||||||2
1768219770000|2026-01-12 12:09:30|||||||||1
1768219780000|2026-01-12 12:09:40|||||||||7
1768219830000|2026-01-12 12:10:30|||||||||1
1768219910000|2026-01-12 12:11:50|||||||||4
1768219950000|2026-01-12 12:12:30|||||||||1
1768220000000|2026-01-12 12:13:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1768220030000|2026-01-12 12:13:50|||||||||3
1768220040000|2026-01-12 12:14:00|||||||||1
1768220050000|2026-01-12 12:14:10|||||||||1
1768220060000|2026-01-12 12:14:20|||||||||43
1768220090000|2026-01-12 12:14:50|||||||||1
1768220100000|2026-01-12 12:15:00|||||||||1
1768220150000|2026-01-12 12:15:50|||||||||1
1768220160000|2026-01-12 12:16:00|||||||||1
1768220200000|2026-01-12 12:16:40|||||||||8
1768220210000|2026-01-12 12:16:50|||||||||1
1768220270000|2026-01-12 12:17:50|||||||||6
1768220290000|2026-01-12 12:18:10|||||||||1
1768220300000|2026-01-12 12:18:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768220310000|2026-01-12 12:18:30|||||||||1
1768220330000|2026-01-12 12:18:50|||||||||1
1768220340000|2026-01-12 12:19:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|88
1768220390000|2026-01-12 12:19:50|||||||||1
1768220450000|2026-01-12 12:20:50|||||||||2
1768220490000|2026-01-12 12:21:30|||||||||1
1768220500000|2026-01-12 12:21:40|||||||||1
1768220560000|2026-01-12 12:22:40|||||||||1
1768220570000|2026-01-12 12:22:50|||||||||1
1768220620000|2026-01-12 12:23:40|||||||||1
1768220630000|2026-01-12 12:23:50|||||||||2
1768220680000|2026-01-12 12:24:40|||||||||1
1768220690000|2026-01-12 12:24:50|||||||||1
1768220710000|2026-01-12 12:25:10|||||||||7
1768220740000|2026-01-12 12:25:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|10
1768220780000|2026-01-12 12:26:20|||||||||1
1768220800000|2026-01-12 12:26:40|||||||||1
1768220830000|2026-01-12 12:27:10|||||||||1
1768220860000|2026-01-12 12:27:40|||||||||1
1768220890000|2026-01-12 12:28:10|||||||||1
1768220900000|2026-01-12 12:28:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|17
1768220920000|2026-01-12 12:28:40|||||||||1
1768220950000|2026-01-12 12:29:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|4
1768220980000|2026-01-12 12:29:40|||||||||1
1768221030000|2026-01-12 12:30:30|||||||||1
1768221040000|2026-01-12 12:30:40|||||||||1
1768221060000|2026-01-12 12:31:00|||||||||1
1768221090000|2026-01-12 12:31:30|||||||||1
1768221100000|2026-01-12 12:31:40|||||||||6
1768221150000|2026-01-12 12:32:30|||||||||2
1768221210000|2026-01-12 12:33:30|||||||||3
1768221270000|2026-01-12 12:34:30|||||||||1
1768221330000|2026-01-12 12:35:30|||||||||8
1768221350000|2026-01-12 12:35:50|||||||||1
1768221380000|2026-01-12 12:36:20|||||||||1
1768221390000|2026-01-12 12:36:30|||||||||1
1768221400000|2026-01-12 12:36:40|||||||||1
1768221450000|2026-01-12 12:37:30|||||||||1
1768221480000|2026-01-12 12:38:00|||||||||1
1768221500000|2026-01-12 12:38:20|||||||||2
1768221510000|2026-01-12 12:38:30|||||||||1
1768221540000|2026-01-12 12:39:00|||||||||1
1768221570000|2026-01-12 12:39:30|||||||||1
1768221600000|2026-01-12 12:40:00|||||||||1
1768221620000|2026-01-12 12:40:20|||||||||1
1768221630000|2026-01-12 12:40:30|||||||||3
1768221640000|2026-01-12 12:40:40|||||||||2
1768221680000|2026-01-12 12:41:20|||||||||1
1768221730000|2026-01-12 12:42:10|||||||||1
1768221740000|2026-01-12 12:42:20|||||||||8
1768221750000|2026-01-12 12:42:30|||||||||1
1768221790000|2026-01-12 12:43:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|24
1768221800000|2026-01-12 12:43:20|||||||||1
1768221840000|2026-01-12 12:44:00|||||||||42
1768221850000|2026-01-12 12:44:10|||||||||1
1768221860000|2026-01-12 12:44:20|||||||||1
1768221890000|2026-01-12 12:44:50|||||||||15
1768221930000|2026-01-12 12:45:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|12
1768221980000|2026-01-12 12:46:20|||||||||1
1768222040000|2026-01-12 12:47:20|||||||||1
1768222080000|2026-01-12 12:48:00|||||||||2
1768222100000|2026-01-12 12:48:20|||||||||1
1768222160000|2026-01-12 12:49:20|||||||||1
1768222200000|2026-01-12 12:50:00|||||||||1
1768222220000|2026-01-12 12:50:20|||||||||2
1768222230000|2026-01-12 12:50:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1768222280000|2026-01-12 12:51:20|||||||||1
1768222310000|2026-01-12 12:51:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768222320000|2026-01-12 12:52:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|3
1768222360000|2026-01-12 12:52:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|52
1768222370000|2026-01-12 12:52:50|||||||||8
1768222390000|2026-01-12 12:53:10|||||||||1
1768222450000|2026-01-12 12:54:10|||||||||1
1768222510000|2026-01-12 12:55:10|||||||||2
1768222550000|2026-01-12 12:55:50|||||||||1
1768222570000|2026-01-12 12:56:10|||||||||1
1768222630000|2026-01-12 12:57:10|||||||||1
1768222650000|2026-01-12 12:57:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768222660000|2026-01-12 12:57:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1768222670000|2026-01-12 12:57:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|195
1768222680000|2026-01-12 12:58:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|65
1768222690000|2026-01-12 12:58:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|48
1768222750000|2026-01-12 12:59:10|||||||||1
1768222760000|2026-01-12 12:59:20|||||||||7
1768222790000|2026-01-12 12:59:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1768222800000|2026-01-12 13:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1768222810000|2026-01-12 13:00:10|||||||||1
1768222860000|2026-01-12 13:01:00|||||||||1
1768222900000|2026-01-12 13:01:40|||||||||1
1768222920000|2026-01-12 13:02:00|||||||||1
1768222950000|2026-01-12 13:02:30|||||||||1
1768222980000|2026-01-12 13:03:00|||||||||2
1768223010000|2026-01-12 13:03:30|||||||||1
1768223040000|2026-01-12 13:04:00|||||||||1
1768223070000|2026-01-12 13:04:30|||||||||7
1768223090000|2026-01-12 13:04:50|||||||||1
1768223100000|2026-01-12 13:05:00|||||||||1
1768223130000|2026-01-12 13:05:30|||||||||1
1768223160000|2026-01-12 13:06:00|||||||||2
1768223220000|2026-01-12 13:07:00|||||||||1
1768223240000|2026-01-12 13:07:20|||||||||1
1768223250000|2026-01-12 13:07:30|||||||||1
1768223280000|2026-01-12 13:08:00|||||||||1
1768223340000|2026-01-12 13:09:00|||||||||1
1768223360000|2026-01-12 13:09:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|51
1768223370000|2026-01-12 13:09:30|||||||||1
1768223380000|2026-01-12 13:09:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|51
1768223410000|2026-01-12 13:10:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|78
1768223420000|2026-01-12 13:10:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|8
1768223480000|2026-01-12 13:11:20|||||||||1
1768223510000|2026-01-12 13:11:50|||||||||1
1768223540000|2026-01-12 13:12:20|||||||||1
1768223570000|2026-01-12 13:12:50|||||||||1
1768223600000|2026-01-12 13:13:20|||||||||1
1768223630000|2026-01-12 13:13:50|||||||||1
1768223670000|2026-01-12 13:14:30|||||||||1
1768223690000|2026-01-12 13:14:50|||||||||1
1768223710000|2026-01-12 13:15:10|||||||||1
1768223720000|2026-01-12 13:15:20|||||||||53
1768223730000|2026-01-12 13:15:30|||||||||7
1768223750000|2026-01-12 13:15:50|||||||||1
1768223810000|2026-01-12 13:16:50|||||||||2
1768223830000|2026-01-12 13:17:10|||||||||1
1768223850000|2026-01-12 13:17:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|21
1768223900000|2026-01-12 13:18:20|||||||||35
1768223930000|2026-01-12 13:18:50|||||||||1
1768223950000|2026-01-12 13:19:10|||||||||1
1768223960000|2026-01-12 13:19:20|||||||||2
1768224040000|2026-01-12 13:20:40|||||||||1
1768224060000|2026-01-12 13:21:00|||||||||1
1768224100000|2026-01-12 13:21:40|||||||||2
1768224160000|2026-01-12 13:22:40|||||||||1
1768224170000|2026-01-12 13:22:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1768224180000|2026-01-12 13:23:00|||||||||1
1768224200000|2026-01-12 13:23:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768224220000|2026-01-12 13:23:40|||||||||1
1768224250000|2026-01-12 13:24:10|||||||||1
1768224280000|2026-01-12 13:24:40|||||||||1
1768224300000|2026-01-12 13:25:00|||||||||1
1768224310000|2026-01-12 13:25:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768224330000|2026-01-12 13:25:30|||||||||1
1768224340000|2026-01-12 13:25:40|||||||||1
1768224360000|2026-01-12 13:26:00|||||||||1
1768224390000|2026-01-12 13:26:30|||||||||1
1768224400000|2026-01-12 13:26:40|||||||||1
1768224410000|2026-01-12 13:26:50|||||||||2
1768224420000|2026-01-12 13:27:00|||||||||7
1768224430000|2026-01-12 13:27:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1768224460000|2026-01-12 13:27:40|||||||||2
1768224500000|2026-01-12 13:28:20|||||||||2
1768224520000|2026-01-12 13:28:40|||||||||2
1768224530000|2026-01-12 13:28:50|||||||||1
1768224540000|2026-01-12 13:29:00|||||||||1
1768224560000|2026-01-12 13:29:20|||||||||1
1768224570000|2026-01-12 13:29:30|||||||||1
1768224580000|2026-01-12 13:29:40|||||||||2
1768224610000|2026-01-12 13:30:10|||||||||1
1768224630000|2026-01-12 13:30:30|||||||||1
1768224640000|2026-01-12 13:30:40|||||||||15
1768224650000|2026-01-12 13:30:50|||||||||1
1768224670000|2026-01-12 13:31:10|||||||||4
1768224680000|2026-01-12 13:31:20|||||||||2
1768224690000|2026-01-12 13:31:30|||||||||1
1768224700000|2026-01-12 13:31:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768224710000|2026-01-12 13:31:50|||||||||2
1768224720000|2026-01-12 13:32:00|||||||||1
1768224740000|2026-01-12 13:32:20|||||||||1
1768224760000|2026-01-12 13:32:40|||||||||1
1768224770000|2026-01-12 13:32:50|||||||||1
1768224780000|2026-01-12 13:33:00|||||||||2
1768224800000|2026-01-12 13:33:20|||||||||1
1768224830000|2026-01-12 13:33:50|||||||||8
1768224840000|2026-01-12 13:34:00|||||||||2
1768224870000|2026-01-12 13:34:30|||||||||2
1768224880000|2026-01-12 13:34:40|||||||||1
1768224900000|2026-01-12 13:35:00|||||||||2
1768224930000|2026-01-12 13:35:30|||||||||1
1768224940000|2026-01-12 13:35:40|||||||||1
1768224960000|2026-01-12 13:36:00|||||||||1
1768224970000|2026-01-12 13:36:10|||||||||2
1768224990000|2026-01-12 13:36:30|||||||||1
1768225000000|2026-01-12 13:36:40|||||||||2
1768225020000|2026-01-12 13:37:00|||||||||1
1768225030000|2026-01-12 13:37:10|||||||||1
1768225040000|2026-01-12 13:37:20|||||||||7
1768225060000|2026-01-12 13:37:40|||||||||1
1768225070000|2026-01-12 13:37:50|||||||||1
1768225100000|2026-01-12 13:38:20|||||||||1
1768225110000|2026-01-12 13:38:30|||||||||2
1768225120000|2026-01-12 13:38:40|||||||||2
1768225130000|2026-01-12 13:38:50|||||||||1
1768225140000|2026-01-12 13:39:00|||||||||1
1768225170000|2026-01-12 13:39:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1768225190000|2026-01-12 13:39:50|||||||||1
1768225200000|2026-01-12 13:40:00|||||||||2
1768225230000|2026-01-12 13:40:30|||||||||8
1768225260000|2026-01-12 13:41:00|||||||||2
1768225270000|2026-01-12 13:41:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1768225280000|2026-01-12 13:41:20|||||||||1
1768225310000|2026-01-12 13:41:50|||||||||2
1768225340000|2026-01-12 13:42:20|||||||||1
1768225370000|2026-01-12 13:42:50|||||||||1
1768225380000|2026-01-12 13:43:00|||||||||3
1768225390000|2026-01-12 13:43:10|||||||||24
1768225420000|2026-01-12 13:43:40|||||||||15
1768225440000|2026-01-12 13:44:00|||||||||7
1768225460000|2026-01-12 13:44:20|||||||||1
1768225470000|2026-01-12 13:44:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768225490000|2026-01-12 13:44:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1768225500000|2026-01-12 13:45:00|||||||||1
1768225510000|2026-01-12 13:45:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768225550000|2026-01-12 13:45:50|||||||||2
1768225580000|2026-01-12 13:46:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1768225620000|2026-01-12 13:47:00|||||||||7
1768225640000|2026-01-12 13:47:20|||||||||1
1768225690000|2026-01-12 13:48:10|||||||||1
1768225700000|2026-01-12 13:48:20|||||||||2
1768225730000|2026-01-12 13:48:50|||||||||1
1768225760000|2026-01-12 13:49:20|||||||||1
1768225810000|2026-01-12 13:50:10|||||||||2
1768225830000|2026-01-12 13:50:30|||||||||7
1768225840000|2026-01-12 13:50:40|||||||||1
1768225870000|2026-01-12 13:51:10|||||||||1
1768225900000|2026-01-12 13:51:40|||||||||1
1768225930000|2026-01-12 13:52:10|||||||||1
1768225960000|2026-01-12 13:52:40|||||||||1
1768225990000|2026-01-12 13:53:10|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|1
1768226020000|2026-01-12 13:53:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1768226040000|2026-01-12 13:54:00|||||||||1
1768226050000|2026-01-12 13:54:10|||||||||9
1768226060000|2026-01-12 13:54:20|||||||||1
1768226090000|2026-01-12 13:54:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|148
1768226100000|2026-01-12 13:55:00|||||||||1
1768226140000|2026-01-12 13:55:40|||||||||1
1768226150000|2026-01-12 13:55:50|||||||||1
1768226160000|2026-01-12 13:56:00|||||||||1
1768226170000|2026-01-12 13:56:10|||||||||1
1768226220000|2026-01-12 13:57:00|||||||||1
1768226230000|2026-01-12 13:57:10|||||||||2
1768226280000|2026-01-12 13:58:00|||||||||3
1768226290000|2026-01-12 13:58:10|||||||||1
1768226300000|2026-01-12 13:58:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|79
1768226330000|2026-01-12 13:58:50|||||||||1
1768226340000|2026-01-12 13:59:00|||||||||1
1768226350000|2026-01-12 13:59:10|||||||||1
1768226370000|2026-01-12 13:59:30|||||||||1
1768226390000|2026-01-12 13:59:50|||||||||2
1768226400000|2026-01-12 14:00:00|||||||||1
1768226430000|2026-01-12 14:00:30|||||||||7
1768226460000|2026-01-12 14:01:00|||||||||1
1768226510000|2026-01-12 14:01:50|||||||||3
1768226520000|2026-01-12 14:02:00|||||||||1
1768226560000|2026-01-12 14:02:40|||||||||1
1768226580000|2026-01-12 14:03:00|||||||||9
1768226630000|2026-01-12 14:03:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1768226640000|2026-01-12 14:04:00|||||||||1
1768226650000|2026-01-12 14:04:10|||||||||1
1768226700000|2026-01-12 14:05:00|||||||||1
1768226710000|2026-01-12 14:05:10|||||||||1
1768226740000|2026-01-12 14:05:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|68
1768226750000|2026-01-12 14:05:50|||||||||7
1768226760000|2026-01-12 14:06:00|||||||||1
1768226780000|2026-01-12 14:06:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1768226790000|2026-01-12 14:06:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1768226800000|2026-01-12 14:06:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|158
1768226860000|2026-01-12 14:07:40|||||||||1
1768226880000|2026-01-12 14:08:00|||||||||1
1768226940000|2026-01-12 14:09:00|||||||||1
1768226970000|2026-01-12 14:09:30|||||||||2
1768226990000|2026-01-12 14:09:50|||||||||1
1768227000000|2026-01-12 14:10:00|||||||||1
1768227050000|2026-01-12 14:10:50|||||||||3
1768227090000|2026-01-12 14:11:30|||||||||1
1768227110000|2026-01-12 14:11:50|||||||||101
1768227130000|2026-01-12 14:12:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|150
1768227140000|2026-01-12 14:12:20|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1768227170000|2026-01-12 14:12:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768227200000|2026-01-12 14:13:20|||||||||1
1768227220000|2026-01-12 14:13:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768227260000|2026-01-12 14:14:20|||||||||1
1768227290000|2026-01-12 14:14:50|||||||||8
1768227320000|2026-01-12 14:15:20|||||||||1
1768227350000|2026-01-12 14:15:50|||||||||1
1768227360000|2026-01-12 14:16:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768227380000|2026-01-12 14:16:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|69
1768227390000|2026-01-12 14:16:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|34
1768227410000|2026-01-12 14:16:50|||||||||1
1768227420000|2026-01-12 14:17:00|||||||||7
1768227430000|2026-01-12 14:17:10|||||||||1
1768227440000|2026-01-12 14:17:20|||||||||2
1768227500000|2026-01-12 14:18:20|||||||||1
1768227530000|2026-01-12 14:18:50|||||||||1
1768227560000|2026-01-12 14:19:20|||||||||2
1768227580000|2026-01-12 14:19:40|||||||||1
1768227620000|2026-01-12 14:20:20|||||||||8
1768227670000|2026-01-12 14:21:10|||||||||2
1768227700000|2026-01-12 14:21:40|||||||||1
1768227720000|2026-01-12 14:22:00|||||||||1
1768227730000|2026-01-12 14:22:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1768227750000|2026-01-12 14:22:30|||||||||2
1768227780000|2026-01-12 14:23:00|||||||||5
1768227790000|2026-01-12 14:23:10|||||||||2
1768227800000|2026-01-12 14:23:20|||||||||25
1768227850000|2026-01-12 14:24:10|||||||||2
1768227870000|2026-01-12 14:24:30|||||||||1
1768227910000|2026-01-12 14:25:10|||||||||3
1768227950000|2026-01-12 14:25:50|||||||||3
1768227960000|2026-01-12 14:26:00|||||||||1
1768227970000|2026-01-12 14:26:10|||||||||1
1768228010000|2026-01-12 14:26:50|||||||||2
1768228020000|2026-01-12 14:27:00|||||||||1
1768228030000|2026-01-12 14:27:10|||||||||1
1768228060000|2026-01-12 14:27:40|||||||||8
1768228080000|2026-01-12 14:28:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|58
1768228120000|2026-01-12 14:28:40|||||||||1
1768228140000|2026-01-12 14:29:00|||||||||1
1768228160000|2026-01-12 14:29:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768228170000|2026-01-12 14:29:30|||||||||1
1768228200000|2026-01-12 14:30:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768228230000|2026-01-12 14:30:30|||||||||1
1768228250000|2026-01-12 14:30:50|||||||||1
1768228260000|2026-01-12 14:31:00|||||||||60
1768228300000|2026-01-12 14:31:40|||||||||25
1768228310000|2026-01-12 14:31:50|||||||||1
1768228320000|2026-01-12 14:32:00|||||||||2
1768228330000|2026-01-12 14:32:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|5
1768228360000|2026-01-12 14:32:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768228370000|2026-01-12 14:32:50|||||||||1
1768228380000|2026-01-12 14:33:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|162
1768228410000|2026-01-12 14:33:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1768228450000|2026-01-12 14:34:10|||||||||1
1768228470000|2026-01-12 14:34:30|||||||||1
1768228490000|2026-01-12 14:34:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|4
1768228500000|2026-01-12 14:35:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768228510000|2026-01-12 14:35:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|88
1768228520000|2026-01-12 14:35:20|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|15
1768228560000|2026-01-12 14:36:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1768228600000|2026-01-12 14:36:40|||||||||8
1768228620000|2026-01-12 14:37:00|||||||||1
1768228710000|2026-01-12 14:38:30|||||||||1
1768228720000|2026-01-12 14:38:40|||||||||9
1768228730000|2026-01-12 14:38:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768228750000|2026-01-12 14:39:10|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|19
1768228760000|2026-01-12 14:39:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|47
1768228820000|2026-01-12 14:40:20|||||||||1
1768228830000|2026-01-12 14:40:30|||||||||1
1768228880000|2026-01-12 14:41:20|||||||||3
1768228940000|2026-01-12 14:42:20|||||||||1
1768228950000|2026-01-12 14:42:30|||||||||1
1768228960000|2026-01-12 14:42:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768228970000|2026-01-12 14:42:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|110
1768229020000|2026-01-12 14:43:40|||||||||245
1768229030000|2026-01-12 14:43:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|1
1768229050000|2026-01-12 14:44:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1768229070000|2026-01-12 14:44:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768229080000|2026-01-12 14:44:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768229090000|2026-01-12 14:44:50|||||||||1
1768229100000|2026-01-12 14:45:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|13
1768229130000|2026-01-12 14:45:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1768229180000|2026-01-12 14:46:20|||||||||2
1768229200000|2026-01-12 14:46:40|||||||||7
1768229230000|2026-01-12 14:47:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768229240000|2026-01-12 14:47:20|||||||||4
1768229250000|2026-01-12 14:47:30|||||||||11
1768229280000|2026-01-12 14:48:00|||||||||1
1768229300000|2026-01-12 14:48:20|||||||||2
1768229310000|2026-01-12 14:48:30|||||||||7
1768229330000|2026-01-12 14:48:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|41
1768229410000|2026-01-12 14:50:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|78
1768229420000|2026-01-12 14:50:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1768229430000|2026-01-12 14:50:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768229440000|2026-01-12 14:50:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768229460000|2026-01-12 14:51:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1768229470000|2026-01-12 14:51:10|17.63|17.55|17.64|17.56|17.64|17.56|17.61|17.53|43
1768229500000|2026-01-12 14:51:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768229510000|2026-01-12 14:51:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|7
1768229530000|2026-01-12 14:52:10|||||||||2
1768229590000|2026-01-12 14:53:10|||||||||1
1768229600000|2026-01-12 14:53:20|||||||||1
1768229620000|2026-01-12 14:53:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768229640000|2026-01-12 14:54:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768229650000|2026-01-12 14:54:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|2
1768229660000|2026-01-12 14:54:20|||||||||5
1768229670000|2026-01-12 14:54:30|||||||||7
1768229740000|2026-01-12 14:55:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768229750000|2026-01-12 14:55:50|||||||||1
1768229760000|2026-01-12 14:56:00|||||||||1
1768229770000|2026-01-12 14:56:10|||||||||1
1768229790000|2026-01-12 14:56:30|||||||||7
1768229820000|2026-01-12 14:57:00|||||||||1
1768229830000|2026-01-12 14:57:10|||||||||1
1768229880000|2026-01-12 14:58:00|||||||||1
1768229890000|2026-01-12 14:58:10|||||||||1
1768229900000|2026-01-12 14:58:20|||||||||7
1768229940000|2026-01-12 14:59:00|||||||||1
1768229960000|2026-01-12 14:59:20|||||||||1
1768229990000|2026-01-12 14:59:50|||||||||1
1768230000000|2026-01-12 15:00:00|||||||||1
1768230010000|2026-01-12 15:00:10|||||||||17
1768230050000|2026-01-12 15:00:50|||||||||7
1768230060000|2026-01-12 15:01:00|||||||||205
1768230090000|2026-01-12 15:01:30|||||||||7
1768230110000|2026-01-12 15:01:50|||||||||2
1768230120000|2026-01-12 15:02:00|||||||||8
1768230130000|2026-01-12 15:02:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|114
1768230150000|2026-01-12 15:02:30|||||||||7
1768230180000|2026-01-12 15:03:00|||||||||9
1768230200000|2026-01-12 15:03:20|||||||||7
1768230210000|2026-01-12 15:03:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768230220000|2026-01-12 15:03:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768230230000|2026-01-12 15:03:50|||||||||17
1768230240000|2026-01-12 15:04:00|||||||||1
1768230260000|2026-01-12 15:04:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768230300000|2026-01-12 15:05:00|||||||||2
1768230320000|2026-01-12 15:05:20|||||||||8
1768230340000|2026-01-12 15:05:40|||||||||1
1768230360000|2026-01-12 15:06:00|||||||||1
1768230370000|2026-01-12 15:06:10|||||||||3
1768230400000|2026-01-12 15:06:40|||||||||7
1768230450000|2026-01-12 15:07:30|||||||||1
1768230460000|2026-01-12 15:07:40|||||||||1
1768230470000|2026-01-12 15:07:50|||||||||1
1768230480000|2026-01-12 15:08:00|||||||||1
1768230490000|2026-01-12 15:08:10|||||||||1
1768230500000|2026-01-12 15:08:20|||||||||7
1768230530000|2026-01-12 15:08:50|||||||||1
1768230570000|2026-01-12 15:09:30|||||||||1
1768230590000|2026-01-12 15:09:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|46
1768230600000|2026-01-12 15:10:00|||||||||1
1768230610000|2026-01-12 15:10:10|||||||||8
1768230620000|2026-01-12 15:10:20|||||||||1
1768230650000|2026-01-12 15:10:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|138
1768230690000|2026-01-12 15:11:30|||||||||1
1768230700000|2026-01-12 15:11:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|24
1768230710000|2026-01-12 15:11:50|||||||||1
1768230720000|2026-01-12 15:12:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|24
1768230730000|2026-01-12 15:12:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|8
1768230740000|2026-01-12 15:12:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1768230750000|2026-01-12 15:12:30|||||||||1
1768230770000|2026-01-12 15:12:50|||||||||1
1768230810000|2026-01-12 15:13:30|||||||||2
1768230830000|2026-01-12 15:13:50|||||||||1
1768230840000|2026-01-12 15:14:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|78
1768230860000|2026-01-12 15:14:20|||||||||7
1768230890000|2026-01-12 15:14:50|||||||||3
1768230900000|2026-01-12 15:15:00|||||||||1
1768230920000|2026-01-12 15:15:20|||||||||1
1768230950000|2026-01-12 15:15:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|27
1768231010000|2026-01-12 15:16:50|||||||||1
1768231020000|2026-01-12 15:17:00|||||||||1
1768231040000|2026-01-12 15:17:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|78
1768231060000|2026-01-12 15:17:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|107
1768231070000|2026-01-12 15:17:50|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|1
1768231080000|2026-01-12 15:18:00|||||||||7
1768231090000|2026-01-12 15:18:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1768231120000|2026-01-12 15:18:40|||||||||1
1768231150000|2026-01-12 15:19:10|||||||||1
1768231180000|2026-01-12 15:19:40|||||||||1
1768231190000|2026-01-12 15:19:50|||||||||1
1768231200000|2026-01-12 15:20:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|7
1768231210000|2026-01-12 15:20:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1768231240000|2026-01-12 15:20:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1768231270000|2026-01-12 15:21:10|||||||||1
1768231300000|2026-01-12 15:21:40|||||||||1
1768231320000|2026-01-12 15:22:00|||||||||7
1768231330000|2026-01-12 15:22:10|||||||||1
1768231360000|2026-01-12 15:22:40|||||||||1
1768231380000|2026-01-12 15:23:00|||||||||1
1768231420000|2026-01-12 15:23:40|||||||||8
1768231440000|2026-01-12 15:24:00|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1768231450000|2026-01-12 15:24:10|||||||||31
1768231480000|2026-01-12 15:24:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1768231490000|2026-01-12 15:24:50|||||||||2
1768231500000|2026-01-12 15:25:00|||||||||1
1768231540000|2026-01-12 15:25:40|||||||||1
1768231600000|2026-01-12 15:26:40|||||||||1
1768231610000|2026-01-12 15:26:50|||||||||1
1768231620000|2026-01-12 15:27:00|||||||||1
1768231660000|2026-01-12 15:27:40|||||||||1
1768231700000|2026-01-12 15:28:20|||||||||17
1768231710000|2026-01-12 15:28:30|||||||||8
1768231730000|2026-01-12 15:28:50|||||||||1
1768231740000|2026-01-12 15:29:00|||||||||38
1768231750000|2026-01-12 15:29:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768231800000|2026-01-12 15:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|67
1768231840000|2026-01-12 15:30:40|||||||||1
1768231890000|2026-01-12 15:31:30|||||||||1
1768231910000|2026-01-12 15:31:50|||||||||11
1768231940000|2026-01-12 15:32:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1768231950000|2026-01-12 15:32:30|||||||||1
1768231960000|2026-01-12 15:32:40|||||||||1
1768231980000|2026-01-12 15:33:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|15
1768231990000|2026-01-12 15:33:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768232000000|2026-01-12 15:33:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|86
1768232010000|2026-01-12 15:33:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1768232040000|2026-01-12 15:34:00|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|7
1768232050000|2026-01-12 15:34:10|||||||||1
1768232070000|2026-01-12 15:34:30|||||||||2
1768232090000|2026-01-12 15:34:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|40
1768232130000|2026-01-12 15:35:30|||||||||1
1768232140000|2026-01-12 15:35:40|||||||||42
1768232160000|2026-01-12 15:36:00|||||||||1
1768232190000|2026-01-12 15:36:30|||||||||4
1768232200000|2026-01-12 15:36:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1768232210000|2026-01-12 15:36:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1768232220000|2026-01-12 15:37:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768232230000|2026-01-12 15:37:10|||||||||6
1768232240000|2026-01-12 15:37:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768232280000|2026-01-12 15:38:00|||||||||7
1768232300000|2026-01-12 15:38:20|||||||||2
1768232340000|2026-01-12 15:39:00|||||||||2
1768232360000|2026-01-12 15:39:20|||||||||1
1768232380000|2026-01-12 15:39:40|||||||||7
1768232420000|2026-01-12 15:40:20|||||||||2
1768232430000|2026-01-12 15:40:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|31
1768232480000|2026-01-12 15:41:20|||||||||2
1768232490000|2026-01-12 15:41:30|||||||||7
1768232530000|2026-01-12 15:42:10|||||||||1
1768232540000|2026-01-12 15:42:20|||||||||1
1768232560000|2026-01-12 15:42:40|||||||||2
1768232580000|2026-01-12 15:43:00|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|0
1768232600000|2026-01-12 15:43:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1768232610000|2026-01-12 15:43:30|||||||||7
1768232630000|2026-01-12 15:43:50|||||||||1
1768232650000|2026-01-12 15:44:10|||||||||1
1768232660000|2026-01-12 15:44:20|||||||||1
1768232680000|2026-01-12 15:44:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768232700000|2026-01-12 15:45:00|17.72|17.64|17.7|17.62|17.72|17.64|17.68|17.6|0
1768232720000|2026-01-12 15:45:20|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|74
1768232730000|2026-01-12 15:45:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|30
1768232750000|2026-01-12 15:45:50|||||||||1
1768232760000|2026-01-12 15:46:00|||||||||4
1768232770000|2026-01-12 15:46:10|||||||||1
1768232780000|2026-01-12 15:46:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768232800000|2026-01-12 15:46:40|||||||||2
1768232810000|2026-01-12 15:46:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1768232820000|2026-01-12 15:47:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768232830000|2026-01-12 15:47:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1768232840000|2026-01-12 15:47:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1768232850000|2026-01-12 15:47:30|||||||||7
1768232860000|2026-01-12 15:47:40|||||||||1
1768232880000|2026-01-12 15:48:00|||||||||1
1768232890000|2026-01-12 15:48:10|||||||||1
1768232900000|2026-01-12 15:48:20|||||||||2
1768232910000|2026-01-12 15:48:30|||||||||1
1768232930000|2026-01-12 15:48:50|||||||||1
1768232950000|2026-01-12 15:49:10|||||||||1
1768232960000|2026-01-12 15:49:20|||||||||8
1768232970000|2026-01-12 15:49:30|||||||||1
1768232990000|2026-01-12 15:49:50|||||||||1
1768233000000|2026-01-12 15:50:00|||||||||1
1768233010000|2026-01-12 15:50:10|||||||||1
1768233030000|2026-01-12 15:50:30|||||||||1
1768233040000|2026-01-12 15:50:40|||||||||1
1768233050000|2026-01-12 15:50:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|42
1768233060000|2026-01-12 15:51:00|||||||||1
1768233070000|2026-01-12 15:51:10|||||||||8
1768233080000|2026-01-12 15:51:20|||||||||1
1768233100000|2026-01-12 15:51:40|||||||||3
1768233110000|2026-01-12 15:51:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1768233150000|2026-01-12 15:52:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768233160000|2026-01-12 15:52:40|||||||||1
1768233190000|2026-01-12 15:53:10|||||||||1
1768233200000|2026-01-12 15:53:20|||||||||8
1768233210000|2026-01-12 15:53:30|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1768233220000|2026-01-12 15:53:40|||||||||2
1768233240000|2026-01-12 15:54:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768233250000|2026-01-12 15:54:10|||||||||2
1768233260000|2026-01-12 15:54:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768233280000|2026-01-12 15:54:40|||||||||1
1768233300000|2026-01-12 15:55:00|||||||||7
1768233310000|2026-01-12 15:55:10|||||||||1
1768233340000|2026-01-12 15:55:40|||||||||10
1768233370000|2026-01-12 15:56:10|||||||||1
1768233380000|2026-01-12 15:56:20|||||||||11
1768233400000|2026-01-12 15:56:40|||||||||1
1768233440000|2026-01-12 15:57:20|||||||||1
1768233450000|2026-01-12 15:57:30|||||||||1
1768233460000|2026-01-12 15:57:40|||||||||1
1768233470000|2026-01-12 15:57:50|||||||||7
1768233490000|2026-01-12 15:58:10|||||||||2
1768233510000|2026-01-12 15:58:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|42
1768233520000|2026-01-12 15:58:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768233540000|2026-01-12 15:59:00|||||||||2
1768233560000|2026-01-12 15:59:20|17.69|17.61|17.68|17.6|17.69|17.61|17.67|17.59|1
1768233570000|2026-01-12 15:59:30|||||||||2
1768233600000|2026-01-12 16:00:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1768233620000|2026-01-12 16:00:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|119
1768233630000|2026-01-12 16:00:30|||||||||1
1768233650000|2026-01-12 16:00:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1768233680000|2026-01-12 16:01:20|||||||||1
1768233690000|2026-01-12 16:01:30|||||||||1
1768233740000|2026-01-12 16:02:20|||||||||1
1768233750000|2026-01-12 16:02:30|||||||||8
1768233770000|2026-01-12 16:02:50|||||||||2
1768233780000|2026-01-12 16:03:00|||||||||1
1768233800000|2026-01-12 16:03:20|||||||||2
1768233810000|2026-01-12 16:03:30|||||||||2
1768233820000|2026-01-12 16:03:40|||||||||1
1768233840000|2026-01-12 16:04:00|||||||||2
1768233850000|2026-01-12 16:04:10|||||||||8
1768233870000|2026-01-12 16:04:30|||||||||2
1768233880000|2026-01-12 16:04:40|||||||||6
1768233910000|2026-01-12 16:05:10|||||||||1
1768233920000|2026-01-12 16:05:20|||||||||1
1768233930000|2026-01-12 16:05:30|||||||||8
1768233940000|2026-01-12 16:05:40|||||||||1
1768233990000|2026-01-12 16:06:30|||||||||1
1768234020000|2026-01-12 16:07:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|16
1768234030000|2026-01-12 16:07:10|||||||||1
1768234060000|2026-01-12 16:07:40|||||||||1
1768234070000|2026-01-12 16:07:50|||||||||1
1768234100000|2026-01-12 16:08:20|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|119
1768234110000|2026-01-12 16:08:30|||||||||1
1768234120000|2026-01-12 16:08:40|||||||||7
1768234130000|2026-01-12 16:08:50|||||||||13
1768234140000|2026-01-12 16:09:00|||||||||1
1768234160000|2026-01-12 16:09:20|||||||||2
1768234180000|2026-01-12 16:09:40|||||||||1
1768234200000|2026-01-12 16:10:00|||||||||2
1768234220000|2026-01-12 16:10:20|||||||||9
1768234230000|2026-01-12 16:10:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|195
1768234240000|2026-01-12 16:10:40|||||||||1
1768234260000|2026-01-12 16:11:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1768234280000|2026-01-12 16:11:20|||||||||1
1768234300000|2026-01-12 16:11:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|22
1768234340000|2026-01-12 16:12:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|27
1768234370000|2026-01-12 16:12:50|||||||||1
1768234380000|2026-01-12 16:13:00|||||||||2
1768234410000|2026-01-12 16:13:30|||||||||10
1768234430000|2026-01-12 16:13:50|||||||||1
1768234490000|2026-01-12 16:14:50|||||||||4
1768234520000|2026-01-12 16:15:20|||||||||2
1768234540000|2026-01-12 16:15:40|||||||||16
1768234560000|2026-01-12 16:16:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|41
1768234590000|2026-01-12 16:16:30|||||||||217
1768234610000|2026-01-12 16:16:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|215
1768234620000|2026-01-12 16:17:00|||||||||1
1768234640000|2026-01-12 16:17:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768234730000|2026-01-12 16:18:50|||||||||10
1768234740000|2026-01-12 16:19:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768234790000|2026-01-12 16:19:50|||||||||1
1768234800000|2026-01-12 16:20:00|||||||||26
1768234810000|2026-01-12 16:20:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|107
1768234830000|2026-01-12 16:20:30|||||||||1
1768234850000|2026-01-12 16:20:50|||||||||1
1768234860000|2026-01-12 16:21:00|||||||||1
1768234870000|2026-01-12 16:21:10|||||||||1
1768234880000|2026-01-12 16:21:20|||||||||7
1768234890000|2026-01-12 16:21:30|||||||||3
1768234930000|2026-01-12 16:22:10|||||||||1
1768234940000|2026-01-12 16:22:20|||||||||1
1768234950000|2026-01-12 16:22:30|||||||||18
1768234970000|2026-01-12 16:22:50|||||||||7
1768234980000|2026-01-12 16:23:00|||||||||2
1768234990000|2026-01-12 16:23:10|||||||||1
1768235000000|2026-01-12 16:23:20|||||||||1
1768235020000|2026-01-12 16:23:40|||||||||1
1768235030000|2026-01-12 16:23:50|||||||||1
1768235040000|2026-01-12 16:24:00|||||||||1
1768235060000|2026-01-12 16:24:20|||||||||8
1768235070000|2026-01-12 16:24:30|||||||||2
1768235080000|2026-01-12 16:24:40|||||||||1
1768235090000|2026-01-12 16:24:50|||||||||2
1768235100000|2026-01-12 16:25:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|1
1768235110000|2026-01-12 16:25:10|||||||||1
1768235140000|2026-01-12 16:25:40|||||||||11
1768235150000|2026-01-12 16:25:50|||||||||1
1768235170000|2026-01-12 16:26:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|1
1768235180000|2026-01-12 16:26:20|||||||||1
1768235190000|2026-01-12 16:26:30|||||||||1
1768235200000|2026-01-12 16:26:40|||||||||1
1768235210000|2026-01-12 16:26:50|||||||||12
1768235220000|2026-01-12 16:27:00|||||||||9
1768235230000|2026-01-12 16:27:10|||||||||2
1768235240000|2026-01-12 16:27:20|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|18
1768235250000|2026-01-12 16:27:30|||||||||3
1768235260000|2026-01-12 16:27:40|||||||||1
1768235270000|2026-01-12 16:27:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|1
1768235280000|2026-01-12 16:28:00|||||||||1
1768235290000|2026-01-12 16:28:10|||||||||12
1768235300000|2026-01-12 16:28:20|||||||||2
1768235310000|2026-01-12 16:28:30|||||||||1
1768235320000|2026-01-12 16:28:40|||||||||3
1768235330000|2026-01-12 16:28:50|||||||||8
1768235340000|2026-01-12 16:29:00|||||||||2
1768235350000|2026-01-12 16:29:10|||||||||9
1768235360000|2026-01-12 16:29:20|||||||||1
1768235370000|2026-01-12 16:29:30|||||||||4
1768235380000|2026-01-12 16:29:40|||||||||12
1768235390000|2026-01-12 16:29:50|||||||||11
1768235410000|2026-01-12 16:30:10|||||||||1
1768235420000|2026-01-12 16:30:20|||||||||8
1768235440000|2026-01-12 16:30:40|||||||||1
1768235450000|2026-01-12 16:30:50|||||||||1
1768235470000|2026-01-12 16:31:10|||||||||1
1768235480000|2026-01-12 16:31:20|||||||||1
1768235500000|2026-01-12 16:31:40|||||||||8
1768235510000|2026-01-12 16:31:50|||||||||1
1768235530000|2026-01-12 16:32:10|||||||||31
1768235650000|2026-01-12 16:34:10|||||||||7
1768235720000|2026-01-12 16:35:20|||||||||1
1768235730000|2026-01-12 16:35:30|||||||||1
1768235740000|2026-01-12 16:35:40|||||||||1
1768235760000|2026-01-12 16:36:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|67
1768235900000|2026-01-12 16:38:20|||||||||7
1768235910000|2026-01-12 16:38:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768235950000|2026-01-12 16:39:10|||||||||5
1768236140000|2026-01-12 16:42:20|||||||||7
1768236390000|2026-01-12 16:46:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768236410000|2026-01-12 16:46:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|7
1768236420000|2026-01-12 16:47:00|||||||||1
1768236450000|2026-01-12 16:47:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768236460000|2026-01-12 16:47:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768236480000|2026-01-12 16:48:00|||||||||1
1768236540000|2026-01-12 16:49:00|||||||||1
1768236550000|2026-01-12 16:49:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|24
1768236610000|2026-01-12 16:50:10|||||||||19
1768236700000|2026-01-12 16:51:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768236930000|2026-01-12 16:55:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|7
1768237110000|2026-01-12 16:58:30|||||||||1
1768237190000|2026-01-12 16:59:50|||||||||8
1768237200000|2026-01-12 17:00:00|||||||||5
1768237250000|2026-01-12 17:00:50|||||||||1
1768237270000|2026-01-12 17:01:10|||||||||7
1768237320000|2026-01-12 17:02:00|||||||||1
1768237420000|2026-01-12 17:03:40|||||||||1
1768237450000|2026-01-12 17:04:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768237500000|2026-01-12 17:05:00|||||||||1
1768237610000|2026-01-12 17:06:50|||||||||1
1768237680000|2026-01-12 17:08:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768237730000|2026-01-12 17:08:50|||||||||1
1768237810000|2026-01-12 17:10:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1768237840000|2026-01-12 17:10:40|||||||||7
1768237850000|2026-01-12 17:10:50|||||||||1
1768237930000|2026-01-12 17:12:10|||||||||1
1768238040000|2026-01-12 17:14:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|7
1768238360000|2026-01-12 17:19:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1768238690000|2026-01-12 17:24:50|||||||||7
1768238760000|2026-01-12 17:26:00|||||||||1
1768238780000|2026-01-12 17:26:20|||||||||684
1768238790000|2026-01-12 17:26:30|||||||||2
1768238870000|2026-01-12 17:27:50|||||||||1
1768239190000|2026-01-12 17:33:10|||||||||15
1768239200000|2026-01-12 17:33:20|||||||||3
1768239210000|2026-01-12 17:33:30|||||||||1
1768239300000|2026-01-12 17:35:00|||||||||7
1768239420000|2026-01-12 17:37:00|||||||||1
1768239590000|2026-01-12 17:39:50|||||||||17
1768239630000|2026-01-12 17:40:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1768239640000|2026-01-12 17:40:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768239650000|2026-01-12 17:40:50|||||||||1
1768239660000|2026-01-12 17:41:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768239720000|2026-01-12 17:42:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|90
1768239730000|2026-01-12 17:42:10|||||||||110
1768240010000|2026-01-12 17:46:50|||||||||7
1768240030000|2026-01-12 17:47:10|||||||||1
1768240040000|2026-01-12 17:47:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|19
1768240060000|2026-01-12 17:47:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768240270000|2026-01-12 17:51:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|29
1768240500000|2026-01-12 17:55:00|||||||||1
1768240680000|2026-01-12 17:58:00|||||||||1
1768240790000|2026-01-12 17:59:50|||||||||7
1768240870000|2026-01-12 18:01:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768240940000|2026-01-12 18:02:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768240980000|2026-01-12 18:03:00|||||||||1
1768241070000|2026-01-12 18:04:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768241120000|2026-01-12 18:05:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768241560000|2026-01-12 18:12:40|||||||||1
1768241570000|2026-01-12 18:12:50|||||||||1
1768246300000|2026-01-12 19:31:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768246310000|2026-01-12 19:31:50|||||||||1
1768246320000|2026-01-12 19:32:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1768246360000|2026-01-12 19:32:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768246380000|2026-01-12 19:33:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1768246600000|2026-01-12 19:36:40|||||||||2
1768246660000|2026-01-12 19:37:40|||||||||2
1768246770000|2026-01-12 19:39:30|||||||||2
1768246860000|2026-01-12 19:41:00|||||||||2
1768246930000|2026-01-12 19:42:10|||||||||2
1768247030000|2026-01-12 19:43:50|||||||||2
1768247080000|2026-01-12 19:44:40|||||||||2
1768247100000|2026-01-12 19:45:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|5
1768247120000|2026-01-12 19:45:20|||||||||2
1768247150000|2026-01-12 19:45:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768247170000|2026-01-12 19:46:10|||||||||2
1768247220000|2026-01-12 19:47:00|||||||||9
1768247270000|2026-01-12 19:47:50|||||||||2
1768247310000|2026-01-12 19:48:30|||||||||2
1768247400000|2026-01-12 19:50:00|||||||||2
1768247470000|2026-01-12 19:51:10|||||||||1
1768247490000|2026-01-12 19:51:30|||||||||2
1768247550000|2026-01-12 19:52:30|||||||||2
1768247620000|2026-01-12 19:53:40|||||||||2
1768247690000|2026-01-12 19:54:50|||||||||2
1768247770000|2026-01-12 19:56:10|||||||||3
1768247800000|2026-01-12 19:56:40|||||||||1
1768247850000|2026-01-12 19:57:30|||||||||2
1768247930000|2026-01-12 19:58:50|||||||||2
1768247990000|2026-01-12 19:59:50|||||||||1
1768248950000|2026-01-12 20:15:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|19
1768249270000|2026-01-12 20:21:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|6
1768249280000|2026-01-12 20:21:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1768249290000|2026-01-12 20:21:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1768249410000|2026-01-12 20:23:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1768249420000|2026-01-12 20:23:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768249440000|2026-01-12 20:24:00|||||||||6
1768249570000|2026-01-12 20:26:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768249600000|2026-01-12 20:26:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1768249620000|2026-01-12 20:27:00|||||||||1
1768250120000|2026-01-12 20:35:20|||||||||5
1768250320000|2026-01-12 20:38:40|||||||||1
1768250510000|2026-01-12 20:41:50|||||||||52
1768250990000|2026-01-12 20:49:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|54
1768251000000|2026-01-12 20:50:00|||||||||11
1768251030000|2026-01-12 20:50:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768251080000|2026-01-12 20:51:20|||||||||46
1768251140000|2026-01-12 20:52:20|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|70
1768251190000|2026-01-12 20:53:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|35
1768251200000|2026-01-12 20:53:20|||||||||29
1768251300000|2026-01-12 20:55:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|2
1768251360000|2026-01-12 20:56:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768251390000|2026-01-12 20:56:30|||||||||17
1768251430000|2026-01-12 20:57:10|||||||||3
1768251540000|2026-01-12 20:59:00|||||||||6
1768251570000|2026-01-12 20:59:30|||||||||9
1768251590000|2026-01-12 20:59:50|17.64|17.56|17.6|17.52|17.64|17.56|17.6|17.52|47
1768263300000|2026-01-13 00:15:00|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1768263860000|2026-01-13 00:24:20|17.65|17.35|17.66|17.36|17.66|17.38|17.63|17.35|0
1768264250000|2026-01-13 00:30:50|17.67|17.37|17.65|17.4|17.67|17.4|17.65|17.37|0
1768264370000|2026-01-13 00:32:50|17.57|17.49|17.57|17.49|17.65|17.49|17.57|17.4|0
1768264390000|2026-01-13 00:33:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768264470000|2026-01-13 00:34:30|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1768264480000|2026-01-13 00:34:40|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1768264500000|2026-01-13 00:35:00|17.61|17.53|17.69|17.39|17.69|17.53|17.61|17.39|6
1768264510000|2026-01-13 00:35:10|17.64|17.38|17.63|17.38|17.64|17.38|17.63|17.38|0
1768264520000|2026-01-13 00:35:20|17.64|17.39|17.67|17.37|17.67|17.39|17.64|17.37|2
1768264530000|2026-01-13 00:35:30|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1768266010000|2026-01-13 01:00:10|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1768266130000|2026-01-13 01:02:10|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1768267020000|2026-01-13 01:17:00|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1768267600000|2026-01-13 01:26:40|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1768267850000|2026-01-13 01:30:50|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1768268010000|2026-01-13 01:33:30|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1768268610000|2026-01-13 01:43:30|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1768268700000|2026-01-13 01:45:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|11
1768268710000|2026-01-13 01:45:10|17.54|17.46|17.69|17.39|17.82|17.57|17.54|17.39|7
1768268720000|2026-01-13 01:45:20|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|0
1768268740000|2026-01-13 01:45:40|17.71|17.41|17.68|17.38|17.71|17.41|17.68|17.38|0
1768268800000|2026-01-13 01:46:40|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|0
1768268830000|2026-01-13 01:47:10|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|0
1768268860000|2026-01-13 01:47:40|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|0
1768268890000|2026-01-13 01:48:10|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|0
1768268920000|2026-01-13 01:48:40|17.7|17.4|17.68|17.38|17.7|17.4|17.68|17.38|0
1768268950000|2026-01-13 01:49:10|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1768268970000|2026-01-13 01:49:30|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1768268980000|2026-01-13 01:49:40|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1768269000000|2026-01-13 01:50:00|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1768269120000|2026-01-13 01:52:00|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1768273290000|2026-01-13 03:01:30|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1768275370000|2026-01-13 03:36:10|17.73|17.43|17.68|17.38|17.73|17.43|17.68|17.38|0
1768275920000|2026-01-13 03:45:20|17.7|17.4|17.73|17.43|17.73|17.43|17.7|17.4|0
1768275980000|2026-01-13 03:46:20|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1768277160000|2026-01-13 04:06:00|17.72|17.42|17.73|17.43|17.73|17.43|17.72|17.42|0
1768280600000|2026-01-13 05:03:20|||||||||2
1768281760000|2026-01-13 05:22:40|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1768282410000|2026-01-13 05:33:30|||||||||2
1768282890000|2026-01-13 05:41:30|17.71|17.41|17.69|17.39|17.71|17.41|17.69|17.39|0
1768283480000|2026-01-13 05:51:20|17.57|17.49|17.63|17.33|17.63|17.49|17.57|17.33|0
1768283490000|2026-01-13 05:51:30|17.69|17.39|17.69|17.39|17.69|17.48|17.56|17.37|0
1768283830000|2026-01-13 05:57:10|17.67|17.42|17.69|17.44|17.69|17.44|17.67|17.42|0
1768284390000|2026-01-13 06:06:30|17.67|17.42|17.66|17.41|17.67|17.42|17.66|17.41|1
1768284440000|2026-01-13 06:07:20|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1768284500000|2026-01-13 06:08:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1768284520000|2026-01-13 06:08:40|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1768285490000|2026-01-13 06:24:50|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1768285520000|2026-01-13 06:25:20|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1768285550000|2026-01-13 06:25:50|17.65|17.4|17.67|17.42|17.67|17.42|17.65|17.4|0
1768285560000|2026-01-13 06:26:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1768285580000|2026-01-13 06:26:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1768285590000|2026-01-13 06:26:30|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1768285640000|2026-01-13 06:27:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1768285740000|2026-01-13 06:29:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1768285750000|2026-01-13 06:29:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768285780000|2026-01-13 06:29:40|17.68|17.43|17.7|17.45|17.7|17.45|17.66|17.41|0
1768285800000|2026-01-13 06:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768285870000|2026-01-13 06:31:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768285900000|2026-01-13 06:31:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768286190000|2026-01-13 06:36:30|||||||||21
1768286200000|2026-01-13 06:36:40|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|1
1768286320000|2026-01-13 06:38:40|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1768286420000|2026-01-13 06:40:20|17.61|17.53|17.71|17.46|17.71|17.53|17.61|17.46|0
1768286560000|2026-01-13 06:42:40|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1768286840000|2026-01-13 06:47:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1768286850000|2026-01-13 06:47:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768286880000|2026-01-13 06:48:00|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1768286920000|2026-01-13 06:48:40|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|0
1768286940000|2026-01-13 06:49:00|17.58|17.5|17.66|17.41|17.66|17.5|17.58|17.41|0
1768287050000|2026-01-13 06:50:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1768287060000|2026-01-13 06:51:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1768287170000|2026-01-13 06:52:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1768287430000|2026-01-13 06:57:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1768287600000|2026-01-13 07:00:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768287630000|2026-01-13 07:00:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768287650000|2026-01-13 07:00:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1768287670000|2026-01-13 07:01:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|7
1768287990000|2026-01-13 07:06:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|11
1768288870000|2026-01-13 07:21:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768289390000|2026-01-13 07:29:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1768290110000|2026-01-13 07:41:50|||||||||1
1768291200000|2026-01-13 08:00:00|||||||||11
1768291210000|2026-01-13 08:00:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768291240000|2026-01-13 08:00:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1768291270000|2026-01-13 08:01:10|||||||||17
1768291500000|2026-01-13 08:05:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768291510000|2026-01-13 08:05:10|||||||||1
1768291530000|2026-01-13 08:05:30|||||||||1
1768291550000|2026-01-13 08:05:50|||||||||1
1768291590000|2026-01-13 08:06:30|||||||||1
1768291600000|2026-01-13 08:06:40|||||||||1
1768291620000|2026-01-13 08:07:00|||||||||1
1768291650000|2026-01-13 08:07:30|||||||||3
1768291660000|2026-01-13 08:07:40|||||||||1
1768291690000|2026-01-13 08:08:10|||||||||1
1768291700000|2026-01-13 08:08:20|||||||||1
1768291730000|2026-01-13 08:08:50|||||||||1
1768291750000|2026-01-13 08:09:10|||||||||1
1768291760000|2026-01-13 08:09:20|||||||||1
1768291790000|2026-01-13 08:09:50|||||||||1
1768291810000|2026-01-13 08:10:10|||||||||1
1768291830000|2026-01-13 08:10:30|||||||||1
1768291850000|2026-01-13 08:10:50|||||||||1
1768291870000|2026-01-13 08:11:10|||||||||1
1768291890000|2026-01-13 08:11:30|||||||||1
1768291920000|2026-01-13 08:12:00|||||||||1
1768291930000|2026-01-13 08:12:10|||||||||1
1768291950000|2026-01-13 08:12:30|||||||||1
1768291980000|2026-01-13 08:13:00|||||||||1
1768292000000|2026-01-13 08:13:20|||||||||1
1768292010000|2026-01-13 08:13:30|||||||||1
1768292020000|2026-01-13 08:13:40|||||||||1
1768292030000|2026-01-13 08:13:50|||||||||1
1768292070000|2026-01-13 08:14:30|||||||||1
1768292080000|2026-01-13 08:14:40|||||||||1
1768292100000|2026-01-13 08:15:00|||||||||3
1768292110000|2026-01-13 08:15:10|||||||||1
1768292130000|2026-01-13 08:15:30|||||||||1
1768292150000|2026-01-13 08:15:50|||||||||1
1768292170000|2026-01-13 08:16:10|||||||||1
1768292180000|2026-01-13 08:16:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|14
1768292190000|2026-01-13 08:16:30|||||||||1
1768292200000|2026-01-13 08:16:40|||||||||1
1768292210000|2026-01-13 08:16:50|||||||||1
1768292220000|2026-01-13 08:17:00|||||||||1
1768292230000|2026-01-13 08:17:10|||||||||104
1768292250000|2026-01-13 08:17:30|||||||||1
1768292290000|2026-01-13 08:18:10|||||||||2
1768292330000|2026-01-13 08:18:50|||||||||5
1768292360000|2026-01-13 08:19:20|||||||||1
1768292370000|2026-01-13 08:19:30|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|9
1768292380000|2026-01-13 08:19:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768292420000|2026-01-13 08:20:20|||||||||1
1768292460000|2026-01-13 08:21:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768292550000|2026-01-13 08:22:30|||||||||2
1768292600000|2026-01-13 08:23:20|||||||||1
1768292610000|2026-01-13 08:23:30|||||||||1
1768292760000|2026-01-13 08:26:00|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|0
1768292770000|2026-01-13 08:26:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1768292780000|2026-01-13 08:26:20|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1768292790000|2026-01-13 08:26:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1768292840000|2026-01-13 08:27:20|||||||||1
1768292850000|2026-01-13 08:27:30|||||||||1
1768292860000|2026-01-13 08:27:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1768292870000|2026-01-13 08:27:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1768292880000|2026-01-13 08:28:00|||||||||1
1768292900000|2026-01-13 08:28:20|||||||||2
1768292920000|2026-01-13 08:28:40|||||||||1
1768292930000|2026-01-13 08:28:50|||||||||1
1768292940000|2026-01-13 08:29:00|||||||||1
1768292960000|2026-01-13 08:29:20|||||||||1
1768292970000|2026-01-13 08:29:30|||||||||1
1768292990000|2026-01-13 08:29:50|||||||||1
1768293000000|2026-01-13 08:30:00|||||||||3
1768293020000|2026-01-13 08:30:20|||||||||1
1768293030000|2026-01-13 08:30:30|||||||||1
1768293040000|2026-01-13 08:30:40|||||||||2
1768293060000|2026-01-13 08:31:00|||||||||1
1768293070000|2026-01-13 08:31:10|||||||||1
1768293080000|2026-01-13 08:31:20|||||||||1
1768293090000|2026-01-13 08:31:30|||||||||1
1768293110000|2026-01-13 08:31:50|||||||||1
1768293130000|2026-01-13 08:32:10|||||||||1
1768293150000|2026-01-13 08:32:30|||||||||2
1768293170000|2026-01-13 08:32:50|||||||||3
1768293200000|2026-01-13 08:33:20|||||||||1
1768293210000|2026-01-13 08:33:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|1
1768293230000|2026-01-13 08:33:50|||||||||1
1768293240000|2026-01-13 08:34:00|||||||||2
1768293250000|2026-01-13 08:34:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1768293260000|2026-01-13 08:34:20|||||||||1
1768293280000|2026-01-13 08:34:40|||||||||2
1768293290000|2026-01-13 08:34:50|||||||||1
1768293310000|2026-01-13 08:35:10|||||||||1
1768293330000|2026-01-13 08:35:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1768293350000|2026-01-13 08:35:50|||||||||1
1768293360000|2026-01-13 08:36:00|||||||||1
1768293370000|2026-01-13 08:36:10|||||||||1
1768293380000|2026-01-13 08:36:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1768293400000|2026-01-13 08:36:40|||||||||1
1768293420000|2026-01-13 08:37:00|||||||||1
1768293430000|2026-01-13 08:37:10|||||||||1
1768293440000|2026-01-13 08:37:20|||||||||1
1768293450000|2026-01-13 08:37:30|||||||||2
1768293470000|2026-01-13 08:37:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|43
1768293490000|2026-01-13 08:38:10|||||||||1
1768293500000|2026-01-13 08:38:20|||||||||1
1768293540000|2026-01-13 08:39:00|||||||||3
1768293590000|2026-01-13 08:39:50|||||||||1
1768293610000|2026-01-13 08:40:10|||||||||1
1768293740000|2026-01-13 08:42:20|||||||||1
1768293780000|2026-01-13 08:43:00|||||||||1
1768293790000|2026-01-13 08:43:10|||||||||1
1768293890000|2026-01-13 08:44:50|||||||||1
1768293900000|2026-01-13 08:45:00|||||||||2
1768293910000|2026-01-13 08:45:10|||||||||1
1768294010000|2026-01-13 08:46:50|||||||||1
1768294040000|2026-01-13 08:47:20|||||||||1
1768294050000|2026-01-13 08:47:30|||||||||1
1768294070000|2026-01-13 08:47:50|||||||||4
1768294090000|2026-01-13 08:48:10|||||||||1
1768294100000|2026-01-13 08:48:20|||||||||1
1768294120000|2026-01-13 08:48:40|||||||||1
1768294130000|2026-01-13 08:48:50|||||||||1
1768294150000|2026-01-13 08:49:10|||||||||1
1768294170000|2026-01-13 08:49:30|||||||||1
1768294180000|2026-01-13 08:49:40|||||||||1
1768294190000|2026-01-13 08:49:50|||||||||2
1768294210000|2026-01-13 08:50:10|||||||||1
1768294230000|2026-01-13 08:50:30|||||||||1
1768294250000|2026-01-13 08:50:50|||||||||1
1768294260000|2026-01-13 08:51:00|||||||||5
1768294270000|2026-01-13 08:51:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|9
1768294280000|2026-01-13 08:51:20|||||||||8
1768294290000|2026-01-13 08:51:30|||||||||9
1768294300000|2026-01-13 08:51:40|||||||||9
1768294310000|2026-01-13 08:51:50|||||||||21
1768294320000|2026-01-13 08:52:00|||||||||9
1768294330000|2026-01-13 08:52:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1768294350000|2026-01-13 08:52:30|||||||||3
1768294380000|2026-01-13 08:53:00|||||||||1
1768294390000|2026-01-13 08:53:10|||||||||2
1768294410000|2026-01-13 08:53:30|||||||||1
1768294420000|2026-01-13 08:53:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1768294430000|2026-01-13 08:53:50|||||||||1
1768294440000|2026-01-13 08:54:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1768294450000|2026-01-13 08:54:10|||||||||1
1768294460000|2026-01-13 08:54:20|||||||||1
1768294470000|2026-01-13 08:54:30|||||||||2
1768294480000|2026-01-13 08:54:40|||||||||1
1768294500000|2026-01-13 08:55:00|||||||||1
1768294510000|2026-01-13 08:55:10|||||||||1
1768294520000|2026-01-13 08:55:20|||||||||4
1768294540000|2026-01-13 08:55:40|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|24
1768294560000|2026-01-13 08:56:00|||||||||2
1768294570000|2026-01-13 08:56:10|||||||||1
1768294600000|2026-01-13 08:56:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1768294610000|2026-01-13 08:56:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1768294620000|2026-01-13 08:57:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1768294650000|2026-01-13 08:57:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1768294670000|2026-01-13 08:57:50|||||||||2
1768294700000|2026-01-13 08:58:20|||||||||2
1768294710000|2026-01-13 08:58:30|||||||||1
1768294720000|2026-01-13 08:58:40|||||||||1
1768294730000|2026-01-13 08:58:50|||||||||1
1768294740000|2026-01-13 08:59:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1768294750000|2026-01-13 08:59:10|||||||||1
1768294760000|2026-01-13 08:59:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1768294770000|2026-01-13 08:59:30|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1768294790000|2026-01-13 08:59:50|||||||||1
1768294800000|2026-01-13 09:00:00|||||||||3
1768294820000|2026-01-13 09:00:20|||||||||1
1768294830000|2026-01-13 09:00:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1768294840000|2026-01-13 09:00:40|||||||||5
1768294860000|2026-01-13 09:01:00|||||||||2
1768294870000|2026-01-13 09:01:10|||||||||1
1768294900000|2026-01-13 09:01:40|||||||||1
1768294910000|2026-01-13 09:01:50|||||||||1
1768294920000|2026-01-13 09:02:00|||||||||1
1768294940000|2026-01-13 09:02:20|||||||||1
1768294970000|2026-01-13 09:02:50|||||||||1
1768294990000|2026-01-13 09:03:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|86
1768295080000|2026-01-13 09:04:40|||||||||1
1768295130000|2026-01-13 09:05:30|||||||||9
1768295230000|2026-01-13 09:07:10|||||||||1
1768295250000|2026-01-13 09:07:30|||||||||2
1768295290000|2026-01-13 09:08:10|||||||||1
1768295340000|2026-01-13 09:09:00|||||||||2
1768295380000|2026-01-13 09:09:40|||||||||1
1768295400000|2026-01-13 09:10:00|||||||||1
1768295420000|2026-01-13 09:10:20|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|1
1768295450000|2026-01-13 09:10:50|||||||||1
1768295510000|2026-01-13 09:11:50|||||||||3
1768295530000|2026-01-13 09:12:10|||||||||2
1768295570000|2026-01-13 09:12:50|||||||||3
1768295600000|2026-01-13 09:13:20|||||||||1
1768295620000|2026-01-13 09:13:40|||||||||1
1768295630000|2026-01-13 09:13:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1768295640000|2026-01-13 09:14:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|17
1768295660000|2026-01-13 09:14:20|||||||||3
1768295680000|2026-01-13 09:14:40|||||||||1
1768295690000|2026-01-13 09:14:50|||||||||1
1768295700000|2026-01-13 09:15:00|||||||||2
1768295710000|2026-01-13 09:15:10|||||||||1
1768295720000|2026-01-13 09:15:20|||||||||1
1768295760000|2026-01-13 09:16:00|||||||||1
1768295770000|2026-01-13 09:16:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1768295780000|2026-01-13 09:16:20|||||||||7
1768295790000|2026-01-13 09:16:30|||||||||1
1768295830000|2026-01-13 09:17:10|||||||||1
1768295840000|2026-01-13 09:17:20|||||||||1
1768295890000|2026-01-13 09:18:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768295900000|2026-01-13 09:18:20|||||||||1
1768295940000|2026-01-13 09:19:00|||||||||1
1768295950000|2026-01-13 09:19:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1768295970000|2026-01-13 09:19:30|||||||||2
1768296020000|2026-01-13 09:20:20|||||||||3
1768296080000|2026-01-13 09:21:20|||||||||2
1768296130000|2026-01-13 09:22:10|||||||||1
1768296150000|2026-01-13 09:22:30|||||||||3
1768296170000|2026-01-13 09:22:50|||||||||1
1768296200000|2026-01-13 09:23:20|||||||||1
1768296260000|2026-01-13 09:24:20|||||||||1
1768296270000|2026-01-13 09:24:30|||||||||3
1768296280000|2026-01-13 09:24:40|||||||||2
1768296300000|2026-01-13 09:25:00|||||||||1
1768296320000|2026-01-13 09:25:20|||||||||1
1768296360000|2026-01-13 09:26:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1768296390000|2026-01-13 09:26:30|||||||||1
1768296410000|2026-01-13 09:26:50|||||||||1
1768296450000|2026-01-13 09:27:30|||||||||2
1768296460000|2026-01-13 09:27:40|||||||||1
1768296480000|2026-01-13 09:28:00|||||||||1
1768296500000|2026-01-13 09:28:20|||||||||2
1768296510000|2026-01-13 09:28:30|||||||||1
1768296530000|2026-01-13 09:28:50|||||||||1
1768296540000|2026-01-13 09:29:00|||||||||1
1768296560000|2026-01-13 09:29:20|||||||||1
1768296570000|2026-01-13 09:29:30|||||||||1
1768296580000|2026-01-13 09:29:40|||||||||2
1768296590000|2026-01-13 09:29:50|||||||||15
1768296600000|2026-01-13 09:30:00|||||||||4
1768296610000|2026-01-13 09:30:10|||||||||2
1768296630000|2026-01-13 09:30:30|||||||||1
1768296640000|2026-01-13 09:30:40|||||||||1
1768296650000|2026-01-13 09:30:50|||||||||1
1768296660000|2026-01-13 09:31:00|||||||||5
1768296670000|2026-01-13 09:31:10|||||||||1
1768296700000|2026-01-13 09:31:40|||||||||1
1768296710000|2026-01-13 09:31:50|||||||||2
1768296720000|2026-01-13 09:32:00|||||||||13
1768296750000|2026-01-13 09:32:30|||||||||2
1768296770000|2026-01-13 09:32:50|||||||||3
1768296780000|2026-01-13 09:33:00|||||||||1
1768296830000|2026-01-13 09:33:50|||||||||1
1768296840000|2026-01-13 09:34:00|||||||||2
1768296870000|2026-01-13 09:34:30|||||||||1
1768296880000|2026-01-13 09:34:40|||||||||1
1768296890000|2026-01-13 09:34:50|||||||||1
1768296910000|2026-01-13 09:35:10|||||||||1
1768296940000|2026-01-13 09:35:40|||||||||1
1768296950000|2026-01-13 09:35:50|||||||||2
1768296960000|2026-01-13 09:36:00|||||||||3
1768296990000|2026-01-13 09:36:30|||||||||1
1768297010000|2026-01-13 09:36:50|||||||||2
1768297020000|2026-01-13 09:37:00|||||||||1
1768297030000|2026-01-13 09:37:10|||||||||1
1768297040000|2026-01-13 09:37:20|||||||||2
1768297050000|2026-01-13 09:37:30|||||||||3
1768297060000|2026-01-13 09:37:40|||||||||1
1768297080000|2026-01-13 09:38:00|||||||||1
1768297090000|2026-01-13 09:38:10|||||||||2
1768297100000|2026-01-13 09:38:20|||||||||6
1768297130000|2026-01-13 09:38:50|||||||||1
1768297140000|2026-01-13 09:39:00|||||||||1
1768297150000|2026-01-13 09:39:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|26
1768297170000|2026-01-13 09:39:30|||||||||1
1768297180000|2026-01-13 09:39:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1768297200000|2026-01-13 09:40:00|||||||||1
1768297230000|2026-01-13 09:40:30|||||||||1
1768297260000|2026-01-13 09:41:00|||||||||1
1768297270000|2026-01-13 09:41:10|||||||||2
1768297320000|2026-01-13 09:42:00|||||||||1
1768297330000|2026-01-13 09:42:10|||||||||1
1768297340000|2026-01-13 09:42:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|4
1768297350000|2026-01-13 09:42:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1768297380000|2026-01-13 09:43:00|||||||||1
1768297390000|2026-01-13 09:43:10|||||||||1
1768297400000|2026-01-13 09:43:20|||||||||1
1768297450000|2026-01-13 09:44:10|||||||||16
1768297470000|2026-01-13 09:44:30|||||||||1
1768297500000|2026-01-13 09:45:00|||||||||2
1768297510000|2026-01-13 09:45:10|||||||||5
1768297530000|2026-01-13 09:45:30|||||||||3
1768297550000|2026-01-13 09:45:50|||||||||1
1768297590000|2026-01-13 09:46:30|||||||||1
1768297610000|2026-01-13 09:46:50|||||||||1
1768297660000|2026-01-13 09:47:40|||||||||2
1768297700000|2026-01-13 09:48:20|||||||||2
1768297710000|2026-01-13 09:48:30|||||||||94
1768297720000|2026-01-13 09:48:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1768297750000|2026-01-13 09:49:10|||||||||2
1768297780000|2026-01-13 09:49:40|||||||||3
1768297920000|2026-01-13 09:52:00|||||||||1
1768297950000|2026-01-13 09:52:30|||||||||2
1768297960000|2026-01-13 09:52:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|10
1768298000000|2026-01-13 09:53:20|||||||||1
1768298040000|2026-01-13 09:54:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1768298070000|2026-01-13 09:54:30|||||||||1
1768298090000|2026-01-13 09:54:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1768298100000|2026-01-13 09:55:00|||||||||6
1768298170000|2026-01-13 09:56:10|||||||||1
1768298200000|2026-01-13 09:56:40|||||||||1
1768298210000|2026-01-13 09:56:50|||||||||1
1768298220000|2026-01-13 09:57:00|||||||||2
1768298230000|2026-01-13 09:57:10|||||||||1
1768298260000|2026-01-13 09:57:40|||||||||2
1768298280000|2026-01-13 09:58:00|||||||||1
1768298300000|2026-01-13 09:58:20|||||||||1
1768298310000|2026-01-13 09:58:30|||||||||6
1768298320000|2026-01-13 09:58:40|||||||||1
1768298330000|2026-01-13 09:58:50|||||||||1
1768298350000|2026-01-13 09:59:10|||||||||1
1768298360000|2026-01-13 09:59:20|||||||||1
1768298370000|2026-01-13 09:59:30|||||||||2
1768298390000|2026-01-13 09:59:50|||||||||2
1768298400000|2026-01-13 10:00:00|||||||||2
1768298420000|2026-01-13 10:00:20|||||||||1
1768298440000|2026-01-13 10:00:40|||||||||1
1768298490000|2026-01-13 10:01:30|||||||||1
1768298500000|2026-01-13 10:01:40|||||||||1
1768298520000|2026-01-13 10:02:00|||||||||1
1768298580000|2026-01-13 10:03:00|||||||||2
1768298590000|2026-01-13 10:03:10|||||||||1
1768298600000|2026-01-13 10:03:20|||||||||1
1768298650000|2026-01-13 10:04:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|70
1768298670000|2026-01-13 10:04:30|||||||||2
1768298680000|2026-01-13 10:04:40|||||||||1
1768298720000|2026-01-13 10:05:20|||||||||1
1768298740000|2026-01-13 10:05:40|||||||||1
1768298750000|2026-01-13 10:05:50|||||||||1
1768298840000|2026-01-13 10:07:20|||||||||2
1768298850000|2026-01-13 10:07:30|||||||||4
1768298890000|2026-01-13 10:08:10|||||||||1
1768298930000|2026-01-13 10:08:50|||||||||1
1768298990000|2026-01-13 10:09:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1768299010000|2026-01-13 10:10:10|||||||||1
1768299080000|2026-01-13 10:11:20|||||||||1
1768299090000|2026-01-13 10:11:30|||||||||1
1768299100000|2026-01-13 10:11:40|||||||||1
1768299120000|2026-01-13 10:12:00|||||||||1
1768299170000|2026-01-13 10:12:50|||||||||1
1768299180000|2026-01-13 10:13:00|||||||||1
1768299230000|2026-01-13 10:13:50|||||||||3
1768299260000|2026-01-13 10:14:20|||||||||1
1768299270000|2026-01-13 10:14:30|||||||||2
1768299300000|2026-01-13 10:15:00|||||||||2
1768299320000|2026-01-13 10:15:20|||||||||5
1768299360000|2026-01-13 10:16:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|118
1768299370000|2026-01-13 10:16:10|||||||||1
1768299380000|2026-01-13 10:16:20|||||||||1
1768299420000|2026-01-13 10:17:00|||||||||1
1768299450000|2026-01-13 10:17:30|||||||||1
1768299510000|2026-01-13 10:18:30|||||||||1
1768299550000|2026-01-13 10:19:10|||||||||1
1768299560000|2026-01-13 10:19:20|||||||||1
1768299600000|2026-01-13 10:20:00|||||||||1
1768299650000|2026-01-13 10:20:50|||||||||6
1768299670000|2026-01-13 10:21:10|||||||||1
1768299700000|2026-01-13 10:21:40|||||||||1
1768299710000|2026-01-13 10:21:50|||||||||1
1768299750000|2026-01-13 10:22:30|||||||||2
1768299760000|2026-01-13 10:22:40|||||||||1
1768299770000|2026-01-13 10:22:50|||||||||1
1768299840000|2026-01-13 10:24:00|||||||||4
1768299860000|2026-01-13 10:24:20|||||||||2
1768299940000|2026-01-13 10:25:40|||||||||2
1768299950000|2026-01-13 10:25:50|||||||||1
1768300010000|2026-01-13 10:26:50|||||||||1
1768300060000|2026-01-13 10:27:40|||||||||1
1768300080000|2026-01-13 10:28:00|||||||||1
1768300100000|2026-01-13 10:28:20|||||||||1
1768300140000|2026-01-13 10:29:00|||||||||1
1768300150000|2026-01-13 10:29:10|||||||||1
1768300160000|2026-01-13 10:29:20|||||||||1
1768300180000|2026-01-13 10:29:40|||||||||1
1768300200000|2026-01-13 10:30:00|||||||||3
1768300250000|2026-01-13 10:30:50|||||||||1
1768300310000|2026-01-13 10:31:50|||||||||1
1768300340000|2026-01-13 10:32:20|||||||||1
1768300360000|2026-01-13 10:32:40|||||||||1
1768300410000|2026-01-13 10:33:30|||||||||3
1768300450000|2026-01-13 10:34:10|||||||||1
1768300460000|2026-01-13 10:34:20|||||||||1
1768300560000|2026-01-13 10:36:00|||||||||1
1768300610000|2026-01-13 10:36:50|||||||||2
1768300640000|2026-01-13 10:37:20|||||||||12
1768300650000|2026-01-13 10:37:30|||||||||2
1768300660000|2026-01-13 10:37:40|||||||||1
1768300700000|2026-01-13 10:38:20|||||||||1
1768300750000|2026-01-13 10:39:10|||||||||1
1768300760000|2026-01-13 10:39:20|||||||||17
1768300790000|2026-01-13 10:39:50|||||||||3
1768300840000|2026-01-13 10:40:40|||||||||1
1768300890000|2026-01-13 10:41:30|||||||||128
1768300910000|2026-01-13 10:41:50|||||||||1
1768300940000|2026-01-13 10:42:20|||||||||1
1768301000000|2026-01-13 10:43:20|||||||||1
1768301030000|2026-01-13 10:43:50|||||||||2
1768301040000|2026-01-13 10:44:00|||||||||1
1768301060000|2026-01-13 10:44:20|||||||||1
1768301100000|2026-01-13 10:45:00|||||||||2
1768301110000|2026-01-13 10:45:10|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1768301120000|2026-01-13 10:45:20|||||||||1
1768301130000|2026-01-13 10:45:30|||||||||1
1768301210000|2026-01-13 10:46:50|||||||||1
1768301220000|2026-01-13 10:47:00|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|4
1768301230000|2026-01-13 10:47:10|||||||||2
1768301280000|2026-01-13 10:48:00|||||||||1
1768301300000|2026-01-13 10:48:20|||||||||1
1768301310000|2026-01-13 10:48:30|||||||||1
1768301330000|2026-01-13 10:48:50|||||||||2
1768301340000|2026-01-13 10:49:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1768301360000|2026-01-13 10:49:20|||||||||1
1768301370000|2026-01-13 10:49:30|||||||||1
1768301400000|2026-01-13 10:50:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2
1768301410000|2026-01-13 10:50:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1768301430000|2026-01-13 10:50:30|||||||||1
1768301500000|2026-01-13 10:51:40|||||||||2
1768301530000|2026-01-13 10:52:10|||||||||253
1768301550000|2026-01-13 10:52:30|||||||||2
1768301650000|2026-01-13 10:54:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1768301700000|2026-01-13 10:55:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1768301730000|2026-01-13 10:55:30|||||||||2
1768301800000|2026-01-13 10:56:40|||||||||1
1768301860000|2026-01-13 10:57:40|||||||||8
1768301880000|2026-01-13 10:58:00|||||||||1
1768301950000|2026-01-13 10:59:10|||||||||3
1768302000000|2026-01-13 11:00:00|||||||||2
1768302010000|2026-01-13 11:00:10|||||||||1
1768302090000|2026-01-13 11:01:30|||||||||1
1768302100000|2026-01-13 11:01:40|||||||||1
1768302120000|2026-01-13 11:02:00|||||||||2
1768302160000|2026-01-13 11:02:40|||||||||1
1768302170000|2026-01-13 11:02:50|||||||||1
1768302180000|2026-01-13 11:03:00|||||||||1
1768302210000|2026-01-13 11:03:30|||||||||1
1768302230000|2026-01-13 11:03:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|227
1768302400000|2026-01-13 11:06:40|||||||||1
1768302450000|2026-01-13 11:07:30|||||||||2
1768302470000|2026-01-13 11:07:50|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|68
1768302480000|2026-01-13 11:08:00|||||||||2
1768302510000|2026-01-13 11:08:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1768302520000|2026-01-13 11:08:40|||||||||5
1768302530000|2026-01-13 11:08:50|||||||||2
1768302560000|2026-01-13 11:09:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768302570000|2026-01-13 11:09:30|||||||||1
1768302620000|2026-01-13 11:10:20|||||||||1
1768302680000|2026-01-13 11:11:20|||||||||1
1768302700000|2026-01-13 11:11:40|||||||||1
1768302710000|2026-01-13 11:11:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|1
1768302750000|2026-01-13 11:12:30|||||||||1
1768302780000|2026-01-13 11:13:00|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|6
1768302810000|2026-01-13 11:13:30|||||||||1
1768302840000|2026-01-13 11:14:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768302850000|2026-01-13 11:14:10|||||||||2
1768302880000|2026-01-13 11:14:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1768302890000|2026-01-13 11:14:50|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|9
1768302900000|2026-01-13 11:15:00|||||||||2
1768302940000|2026-01-13 11:15:40|||||||||1
1768302970000|2026-01-13 11:16:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1768302980000|2026-01-13 11:16:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768302990000|2026-01-13 11:16:30|||||||||1
1768303000000|2026-01-13 11:16:40|||||||||1
1768303010000|2026-01-13 11:16:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1768303020000|2026-01-13 11:17:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768303040000|2026-01-13 11:17:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1768303090000|2026-01-13 11:18:10|||||||||1
1768303130000|2026-01-13 11:18:50|||||||||1
1768303150000|2026-01-13 11:19:10|||||||||7
1768303170000|2026-01-13 11:19:30|||||||||36
1768303220000|2026-01-13 11:20:20|||||||||3
1768303260000|2026-01-13 11:21:00|||||||||1
1768303270000|2026-01-13 11:21:10|||||||||1
1768303290000|2026-01-13 11:21:30|||||||||1
1768303300000|2026-01-13 11:21:40|||||||||1
1768303320000|2026-01-13 11:22:00|||||||||1
1768303350000|2026-01-13 11:22:30|||||||||3
1768303380000|2026-01-13 11:23:00|||||||||1
1768303390000|2026-01-13 11:23:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768303410000|2026-01-13 11:23:30|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1768303420000|2026-01-13 11:23:40|||||||||17
1768303430000|2026-01-13 11:23:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|117
1768303450000|2026-01-13 11:24:10|||||||||1
1768303460000|2026-01-13 11:24:20|||||||||1
1768303520000|2026-01-13 11:25:20|||||||||1
1768303550000|2026-01-13 11:25:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768303560000|2026-01-13 11:26:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|38
1768303590000|2026-01-13 11:26:30|||||||||1
1768303650000|2026-01-13 11:27:30|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|2
1768303660000|2026-01-13 11:27:40|||||||||1
1768303670000|2026-01-13 11:27:50|||||||||2
1768303690000|2026-01-13 11:28:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1768303720000|2026-01-13 11:28:40|||||||||3
1768303790000|2026-01-13 11:29:50|||||||||2
1768303800000|2026-01-13 11:30:00|||||||||2
1768303820000|2026-01-13 11:30:20|||||||||1
1768303870000|2026-01-13 11:31:10|||||||||1
1768303880000|2026-01-13 11:31:20|||||||||1
1768303900000|2026-01-13 11:31:40|||||||||1
1768303970000|2026-01-13 11:32:50|||||||||1
1768303980000|2026-01-13 11:33:00|||||||||1
1768304000000|2026-01-13 11:33:20|||||||||1
1768304090000|2026-01-13 11:34:50|||||||||20
1768304100000|2026-01-13 11:35:00|||||||||1
1768304160000|2026-01-13 11:36:00|||||||||2
1768304190000|2026-01-13 11:36:30|||||||||1
1768304220000|2026-01-13 11:37:00|||||||||1
1768304230000|2026-01-13 11:37:10|||||||||1
1768304250000|2026-01-13 11:37:30|||||||||2
1768304310000|2026-01-13 11:38:30|||||||||2
1768304340000|2026-01-13 11:39:00|||||||||1
1768304350000|2026-01-13 11:39:10|||||||||1
1768304370000|2026-01-13 11:39:30|||||||||6
1768304420000|2026-01-13 11:40:20|||||||||1
1768304460000|2026-01-13 11:41:00|||||||||1
1768304490000|2026-01-13 11:41:30|||||||||1
1768304530000|2026-01-13 11:42:10|||||||||1
1768304560000|2026-01-13 11:42:40|||||||||1
1768304640000|2026-01-13 11:44:00|||||||||1
1768304670000|2026-01-13 11:44:30|||||||||2
1768304680000|2026-01-13 11:44:40|||||||||1
1768304700000|2026-01-13 11:45:00|||||||||2
1768304720000|2026-01-13 11:45:20|||||||||1
1768304780000|2026-01-13 11:46:20|||||||||1
1768304790000|2026-01-13 11:46:30|||||||||1
1768304890000|2026-01-13 11:48:10|||||||||1
1768304930000|2026-01-13 11:48:50|||||||||1
1768304940000|2026-01-13 11:49:00|||||||||1
1768304950000|2026-01-13 11:49:10|||||||||4
1768304990000|2026-01-13 11:49:50|||||||||1
1768305000000|2026-01-13 11:50:00|||||||||1
1768305090000|2026-01-13 11:51:30|||||||||2
1768305150000|2026-01-13 11:52:30|||||||||2
1768305170000|2026-01-13 11:52:50|||||||||1
1768305200000|2026-01-13 11:53:20|||||||||1
1768305210000|2026-01-13 11:53:30|||||||||1
1768305240000|2026-01-13 11:54:00|||||||||1
1768305310000|2026-01-13 11:55:10|||||||||2
1768305390000|2026-01-13 11:56:30|||||||||1
1768305400000|2026-01-13 11:56:40|||||||||2
1768305420000|2026-01-13 11:57:00|||||||||1
1768305460000|2026-01-13 11:57:40|||||||||1
1768305470000|2026-01-13 11:57:50|||||||||1
1768305480000|2026-01-13 11:58:00|||||||||1
1768305530000|2026-01-13 11:58:50|||||||||1
1768305540000|2026-01-13 11:59:00|||||||||1
1768305560000|2026-01-13 11:59:20|||||||||3
1768305600000|2026-01-13 12:00:00|||||||||2
1768305640000|2026-01-13 12:00:40|||||||||50
1768305680000|2026-01-13 12:01:20|||||||||1
1768305690000|2026-01-13 12:01:30|||||||||1
1768305840000|2026-01-13 12:04:00|||||||||1
1768305990000|2026-01-13 12:06:30|||||||||1
1768306040000|2026-01-13 12:07:20|||||||||2
1768306050000|2026-01-13 12:07:30|||||||||2
1768306110000|2026-01-13 12:08:30|||||||||1
1768306140000|2026-01-13 12:09:00|||||||||1
1768306170000|2026-01-13 12:09:30|||||||||2
1768306190000|2026-01-13 12:09:50|||||||||1
1768306220000|2026-01-13 12:10:20|||||||||191
1768306330000|2026-01-13 12:12:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768306370000|2026-01-13 12:12:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1768306420000|2026-01-13 12:13:40|||||||||2
1768306430000|2026-01-13 12:13:50|||||||||1
1768306500000|2026-01-13 12:15:00|||||||||4
1768306520000|2026-01-13 12:15:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768306580000|2026-01-13 12:16:20|||||||||1
1768306730000|2026-01-13 12:18:50|||||||||1
1768306780000|2026-01-13 12:19:40|||||||||25
1768306920000|2026-01-13 12:22:00|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|146
1768306950000|2026-01-13 12:22:30|||||||||2
1768307030000|2026-01-13 12:23:50|||||||||1
1768307160000|2026-01-13 12:26:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1768307180000|2026-01-13 12:26:20|||||||||1
1768307330000|2026-01-13 12:28:50|||||||||1
1768307350000|2026-01-13 12:29:10|||||||||1
1768307400000|2026-01-13 12:30:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1768307480000|2026-01-13 12:31:20|||||||||1
1768307570000|2026-01-13 12:32:50|||||||||1
1768307580000|2026-01-13 12:33:00|||||||||1
1768307590000|2026-01-13 12:33:10|||||||||2
1768307630000|2026-01-13 12:33:50|||||||||1
1768307650000|2026-01-13 12:34:10|||||||||2
1768307690000|2026-01-13 12:34:50|||||||||1
1768307710000|2026-01-13 12:35:10|||||||||1
1768307730000|2026-01-13 12:35:30|||||||||1
1768307780000|2026-01-13 12:36:20|||||||||1
1768307800000|2026-01-13 12:36:40|||||||||1
1768307850000|2026-01-13 12:37:30|||||||||2
1768307880000|2026-01-13 12:38:00|||||||||1
1768307910000|2026-01-13 12:38:30|||||||||3
1768307920000|2026-01-13 12:38:40|||||||||1
1768307950000|2026-01-13 12:39:10|||||||||1
1768308020000|2026-01-13 12:40:20|||||||||1
1768308070000|2026-01-13 12:41:10|||||||||1
1768308090000|2026-01-13 12:41:30|||||||||1
1768308140000|2026-01-13 12:42:20|||||||||1
1768308180000|2026-01-13 12:43:00|||||||||1
1768308210000|2026-01-13 12:43:30|||||||||1
1768308220000|2026-01-13 12:43:40|||||||||1
1768308240000|2026-01-13 12:44:00|||||||||1
1768308290000|2026-01-13 12:44:50|||||||||1
1768308300000|2026-01-13 12:45:00|||||||||2
1768308370000|2026-01-13 12:46:10|||||||||1
1768308380000|2026-01-13 12:46:20|||||||||1
1768308430000|2026-01-13 12:47:10|||||||||1
1768308510000|2026-01-13 12:48:30|||||||||1
1768308520000|2026-01-13 12:48:40|||||||||1
1768308650000|2026-01-13 12:50:50|||||||||1
1768308670000|2026-01-13 12:51:10|||||||||1
1768308680000|2026-01-13 12:51:20|||||||||2
1768308720000|2026-01-13 12:52:00|||||||||1
1768308750000|2026-01-13 12:52:30|||||||||2
1768308790000|2026-01-13 12:53:10|||||||||1
1768308820000|2026-01-13 12:53:40|||||||||1
1768308840000|2026-01-13 12:54:00|||||||||6
1768308920000|2026-01-13 12:55:20|||||||||1
1768308970000|2026-01-13 12:56:10|||||||||1
1768308980000|2026-01-13 12:56:20|17.77|17.69|17.75|17.67|17.77|17.69|17.73|17.65|625
1768309020000|2026-01-13 12:57:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768309030000|2026-01-13 12:57:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1768309120000|2026-01-13 12:58:40|||||||||1
1768309130000|2026-01-13 12:58:50|||||||||1
1768309160000|2026-01-13 12:59:20|||||||||1
1768309200000|2026-01-13 13:00:00|||||||||2
1768309210000|2026-01-13 13:00:10|||||||||7
1768309230000|2026-01-13 13:00:30|||||||||1
1768309260000|2026-01-13 13:01:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1768309270000|2026-01-13 13:01:10|||||||||1
1768309370000|2026-01-13 13:02:50|||||||||1
1768309380000|2026-01-13 13:03:00|||||||||8
1768309410000|2026-01-13 13:03:30|||||||||1
1768309420000|2026-01-13 13:03:40|||||||||1
1768309480000|2026-01-13 13:04:40|||||||||1
1768309500000|2026-01-13 13:05:00|||||||||1
1768309540000|2026-01-13 13:05:40|||||||||9
1768309550000|2026-01-13 13:05:50|||||||||1
1768309560000|2026-01-13 13:06:00|||||||||1
1768309600000|2026-01-13 13:06:40|||||||||1
1768309610000|2026-01-13 13:06:50|||||||||1
1768309620000|2026-01-13 13:07:00|||||||||1
1768309650000|2026-01-13 13:07:30|||||||||2
1768309700000|2026-01-13 13:08:20|||||||||1
1768309710000|2026-01-13 13:08:30|||||||||1
1768309720000|2026-01-13 13:08:40|||||||||1
1768309740000|2026-01-13 13:09:00|||||||||1
1768309770000|2026-01-13 13:09:30|||||||||2
1768309790000|2026-01-13 13:09:50|||||||||1
1768309800000|2026-01-13 13:10:00|||||||||7
1768309810000|2026-01-13 13:10:10|||||||||1
1768309860000|2026-01-13 13:11:00|||||||||2
1768309910000|2026-01-13 13:11:50|||||||||1
1768309970000|2026-01-13 13:12:50|||||||||1
1768309990000|2026-01-13 13:13:10|||||||||1
1768310010000|2026-01-13 13:13:30|||||||||8
1768310020000|2026-01-13 13:13:40|||||||||1
1768310070000|2026-01-13 13:14:30|||||||||7
1768310080000|2026-01-13 13:14:40|||||||||1
1768310100000|2026-01-13 13:15:00|||||||||2
1768310120000|2026-01-13 13:15:20|||||||||1
1768310130000|2026-01-13 13:15:30|||||||||1
1768310160000|2026-01-13 13:16:00|||||||||1
1768310190000|2026-01-13 13:16:30|||||||||1
1768310200000|2026-01-13 13:16:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1768310220000|2026-01-13 13:17:00|||||||||1
1768310240000|2026-01-13 13:17:20|||||||||1
1768310260000|2026-01-13 13:17:40|||||||||2
1768310290000|2026-01-13 13:18:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|2
1768310300000|2026-01-13 13:18:20|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|15
1768310310000|2026-01-13 13:18:30|||||||||2
1768310320000|2026-01-13 13:18:40|||||||||1
1768310360000|2026-01-13 13:19:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|2
1768310390000|2026-01-13 13:19:50|||||||||1
1768310450000|2026-01-13 13:20:50|||||||||1
1768310460000|2026-01-13 13:21:00|||||||||1
1768310480000|2026-01-13 13:21:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768310500000|2026-01-13 13:21:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1768310510000|2026-01-13 13:21:50|||||||||7
1768310530000|2026-01-13 13:22:10|||||||||1
1768310550000|2026-01-13 13:22:30|||||||||2
1768310580000|2026-01-13 13:23:00|||||||||1
1768310610000|2026-01-13 13:23:30|||||||||2
1768310630000|2026-01-13 13:23:50|||||||||4
1768310680000|2026-01-13 13:24:40|||||||||1
1768310730000|2026-01-13 13:25:30|||||||||7
1768310750000|2026-01-13 13:25:50|||||||||1
1768310760000|2026-01-13 13:26:00|||||||||1
1768310780000|2026-01-13 13:26:20|||||||||1
1768310840000|2026-01-13 13:27:20|||||||||1
1768310870000|2026-01-13 13:27:50|||||||||2
1768310900000|2026-01-13 13:28:20|||||||||1
1768310910000|2026-01-13 13:28:30|||||||||2
1768310920000|2026-01-13 13:28:40|||||||||1
1768310940000|2026-01-13 13:29:00|||||||||9
1768310950000|2026-01-13 13:29:10|||||||||7
1768310960000|2026-01-13 13:29:20|||||||||12
1768310970000|2026-01-13 13:29:30|||||||||1
1768311000000|2026-01-13 13:30:00|17.72|17.64|17.68|17.6|17.73|17.65|17.68|17.6|29
1768311010000|2026-01-13 13:30:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|50
1768311020000|2026-01-13 13:30:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|74
1768311030000|2026-01-13 13:30:30|||||||||6
1768311040000|2026-01-13 13:30:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1768311060000|2026-01-13 13:31:00|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|5
1768311070000|2026-01-13 13:31:10|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|6
1768311080000|2026-01-13 13:31:20|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|0
1768311090000|2026-01-13 13:31:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1768311110000|2026-01-13 13:31:50|||||||||2
1768311130000|2026-01-13 13:32:10|||||||||1
1768311160000|2026-01-13 13:32:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|273
1768311170000|2026-01-13 13:32:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|24
1768311180000|2026-01-13 13:33:00|||||||||7
1768311190000|2026-01-13 13:33:10|||||||||6
1768311200000|2026-01-13 13:33:20|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|80
1768311210000|2026-01-13 13:33:30|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|2
1768311250000|2026-01-13 13:34:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1768311260000|2026-01-13 13:34:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|26
1768311320000|2026-01-13 13:35:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|2
1768311380000|2026-01-13 13:36:20|||||||||7
1768311420000|2026-01-13 13:37:00|||||||||118
1768311440000|2026-01-13 13:37:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1768311450000|2026-01-13 13:37:30|||||||||2
1768311480000|2026-01-13 13:38:00|||||||||7
1768311500000|2026-01-13 13:38:20|||||||||1
1768311510000|2026-01-13 13:38:30|||||||||1
1768311520000|2026-01-13 13:38:40|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|0
1768311530000|2026-01-13 13:38:50|||||||||2
1768311550000|2026-01-13 13:39:10|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|55
1768311570000|2026-01-13 13:39:30|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1768311590000|2026-01-13 13:39:50|||||||||11
1768311610000|2026-01-13 13:40:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768311650000|2026-01-13 13:40:50|||||||||3
1768311730000|2026-01-13 13:42:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|7
1768311750000|2026-01-13 13:42:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768311800000|2026-01-13 13:43:20|||||||||1
1768311820000|2026-01-13 13:43:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|14
1768311840000|2026-01-13 13:44:00|||||||||7
1768311880000|2026-01-13 13:44:40|||||||||1
1768311900000|2026-01-13 13:45:00|||||||||9
1768311940000|2026-01-13 13:45:40|||||||||1
1768311950000|2026-01-13 13:45:50|||||||||8
1768311960000|2026-01-13 13:46:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|3
1768312000000|2026-01-13 13:46:40|||||||||1
1768312020000|2026-01-13 13:47:00|||||||||1
1768312050000|2026-01-13 13:47:30|||||||||6
1768312060000|2026-01-13 13:47:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|7
1768312070000|2026-01-13 13:47:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1768312100000|2026-01-13 13:48:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1768312110000|2026-01-13 13:48:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1768312120000|2026-01-13 13:48:40|||||||||1
1768312130000|2026-01-13 13:48:50|||||||||1
1768312140000|2026-01-13 13:49:00|||||||||1
1768312190000|2026-01-13 13:49:50|||||||||7
1768312200000|2026-01-13 13:50:00|||||||||2
1768312250000|2026-01-13 13:50:50|||||||||1
1768312260000|2026-01-13 13:51:00|||||||||1
1768312280000|2026-01-13 13:51:20|||||||||1
1768312320000|2026-01-13 13:52:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|148
1768312350000|2026-01-13 13:52:30|||||||||3
1768312380000|2026-01-13 13:53:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1768312390000|2026-01-13 13:53:10|||||||||3
1768312400000|2026-01-13 13:53:20|||||||||1
1768312430000|2026-01-13 13:53:50|||||||||1
1768312440000|2026-01-13 13:54:00|||||||||7
1768312460000|2026-01-13 13:54:20|||||||||1
1768312470000|2026-01-13 13:54:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|6
1768312480000|2026-01-13 13:54:40|||||||||2
1768312540000|2026-01-13 13:55:40|||||||||1
1768312560000|2026-01-13 13:56:00|||||||||16
1768312580000|2026-01-13 13:56:20|||||||||6
1768312690000|2026-01-13 13:58:10|||||||||1
1768312740000|2026-01-13 13:59:00|||||||||9
1768312750000|2026-01-13 13:59:10|||||||||2
1768312760000|2026-01-13 13:59:20|||||||||1
1768312770000|2026-01-13 13:59:30|||||||||2
1768312780000|2026-01-13 13:59:40|||||||||1
1768312790000|2026-01-13 13:59:50|||||||||2
1768312800000|2026-01-13 14:00:00|||||||||2
1768312810000|2026-01-13 14:00:10|||||||||3
1768312830000|2026-01-13 14:00:30|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|66
1768312840000|2026-01-13 14:00:40|||||||||1
1768312910000|2026-01-13 14:01:50|||||||||1
1768312980000|2026-01-13 14:03:00|||||||||1
1768312990000|2026-01-13 14:03:10|||||||||1
1768313020000|2026-01-13 14:03:40|||||||||7
1768313050000|2026-01-13 14:04:10|||||||||2
1768313060000|2026-01-13 14:04:20|||||||||4
1768313120000|2026-01-13 14:05:20|||||||||9
1768313140000|2026-01-13 14:05:40|||||||||1
1768313230000|2026-01-13 14:07:10|||||||||7
1768313250000|2026-01-13 14:07:30|||||||||2
1768313290000|2026-01-13 14:08:10|||||||||1
1768313360000|2026-01-13 14:09:20|||||||||7
1768313430000|2026-01-13 14:10:30|||||||||1
1768313440000|2026-01-13 14:10:40|||||||||8
1768313480000|2026-01-13 14:11:20|||||||||1
1768313510000|2026-01-13 14:11:50|||||||||1
1768313530000|2026-01-13 14:12:10|||||||||1
1768313540000|2026-01-13 14:12:20|||||||||1
1768313560000|2026-01-13 14:12:40|||||||||19
1768313570000|2026-01-13 14:12:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|7
1768313590000|2026-01-13 14:13:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|31
1768313660000|2026-01-13 14:14:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|1
1768313700000|2026-01-13 14:15:00|||||||||9
1768313760000|2026-01-13 14:16:00|||||||||7
1768313790000|2026-01-13 14:16:30|||||||||1
1768313860000|2026-01-13 14:17:40|||||||||7
1768313880000|2026-01-13 14:18:00|||||||||1
1768313990000|2026-01-13 14:19:50|||||||||7
1768314010000|2026-01-13 14:20:10|||||||||4
1768314030000|2026-01-13 14:20:30|||||||||1
1768314080000|2026-01-13 14:21:20|||||||||2
1768314090000|2026-01-13 14:21:30|||||||||7
1768314150000|2026-01-13 14:22:30|||||||||4
1768314180000|2026-01-13 14:23:00|||||||||2
1768314190000|2026-01-13 14:23:10|||||||||7
1768314210000|2026-01-13 14:23:30|||||||||1
1768314280000|2026-01-13 14:24:40|||||||||1
1768314300000|2026-01-13 14:25:00|||||||||1
1768314320000|2026-01-13 14:25:20|||||||||1
1768314330000|2026-01-13 14:25:30|||||||||2
1768314340000|2026-01-13 14:25:40|||||||||8
1768314380000|2026-01-13 14:26:20|||||||||1
1768314440000|2026-01-13 14:27:20|||||||||2
1768314450000|2026-01-13 14:27:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|50
1768314460000|2026-01-13 14:27:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1768314470000|2026-01-13 14:27:50|||||||||1
1768314480000|2026-01-13 14:28:00|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|10
1768314500000|2026-01-13 14:28:20|||||||||1
1768314530000|2026-01-13 14:28:50|||||||||1
1768314540000|2026-01-13 14:29:00|||||||||2
1768314550000|2026-01-13 14:29:10|||||||||1
1768314560000|2026-01-13 14:29:20|||||||||1
1768314590000|2026-01-13 14:29:50|||||||||1
1768314600000|2026-01-13 14:30:00|||||||||9
1768314610000|2026-01-13 14:30:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|63
1768314630000|2026-01-13 14:30:30|||||||||8
1768314640000|2026-01-13 14:30:40|||||||||1
1768314670000|2026-01-13 14:31:10|||||||||36
1768314680000|2026-01-13 14:31:20|||||||||7
1768314690000|2026-01-13 14:31:30|||||||||1
1768314700000|2026-01-13 14:31:40|||||||||122
1768314720000|2026-01-13 14:32:00|||||||||1
1768314730000|2026-01-13 14:32:10|||||||||1
1768314740000|2026-01-13 14:32:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|7
1768314780000|2026-01-13 14:33:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|56
1768314810000|2026-01-13 14:33:30|||||||||1
1768314850000|2026-01-13 14:34:10|||||||||2
1768314870000|2026-01-13 14:34:30|||||||||7
1768314920000|2026-01-13 14:35:20|||||||||4
1768314930000|2026-01-13 14:35:30|||||||||1
1768314970000|2026-01-13 14:36:10|||||||||1
1768315010000|2026-01-13 14:36:50|||||||||1
1768315020000|2026-01-13 14:37:00|||||||||3
1768315050000|2026-01-13 14:37:30|||||||||35
1768315060000|2026-01-13 14:37:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1768315080000|2026-01-13 14:38:00|||||||||1
1768315090000|2026-01-13 14:38:10|||||||||2
1768315140000|2026-01-13 14:39:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1768315150000|2026-01-13 14:39:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|29
1768315220000|2026-01-13 14:40:20|||||||||9
1768315240000|2026-01-13 14:40:40|||||||||2
1768315300000|2026-01-13 14:41:40|||||||||3
1768315310000|2026-01-13 14:41:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1768315370000|2026-01-13 14:42:50|||||||||1
1768315400000|2026-01-13 14:43:20|17.74|17.66|17.75|17.67|17.75|17.67|17.7|17.62|8
1768315420000|2026-01-13 14:43:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|60
1768315440000|2026-01-13 14:44:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|13
1768315450000|2026-01-13 14:44:10|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1768315480000|2026-01-13 14:44:40|17.75|17.67|17.75|17.67|17.79|17.71|17.75|17.67|7
1768315500000|2026-01-13 14:45:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|5
1768315510000|2026-01-13 14:45:10|||||||||2
1768315530000|2026-01-13 14:45:30|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|13
1768315540000|2026-01-13 14:45:40|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|22
1768315600000|2026-01-13 14:46:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|24
1768315610000|2026-01-13 14:46:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|28
1768315620000|2026-01-13 14:47:00|||||||||7
1768315640000|2026-01-13 14:47:20|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|11
1768315680000|2026-01-13 14:48:00|||||||||7
1768315690000|2026-01-13 14:48:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1768315700000|2026-01-13 14:48:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1768315710000|2026-01-13 14:48:30|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|16
1768315720000|2026-01-13 14:48:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|14
1768315740000|2026-01-13 14:49:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|1
1768315750000|2026-01-13 14:49:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|7
1768315800000|2026-01-13 14:50:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|31
1768315820000|2026-01-13 14:50:20|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1768315840000|2026-01-13 14:50:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|7
1768315850000|2026-01-13 14:50:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1768315910000|2026-01-13 14:51:50|||||||||4
1768315920000|2026-01-13 14:52:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|6
1768315940000|2026-01-13 14:52:20|||||||||1
1768315950000|2026-01-13 14:52:30|||||||||2
1768315970000|2026-01-13 14:52:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1768316020000|2026-01-13 14:53:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1768316070000|2026-01-13 14:54:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|144
1768316080000|2026-01-13 14:54:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|141
1768316120000|2026-01-13 14:55:20|||||||||1
1768316200000|2026-01-13 14:56:40|||||||||1
1768316220000|2026-01-13 14:57:00|||||||||3
1768316330000|2026-01-13 14:58:50|||||||||2
1768316340000|2026-01-13 14:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1768316350000|2026-01-13 14:59:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|11
1768316370000|2026-01-13 14:59:30|||||||||2
1768316380000|2026-01-13 14:59:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1768316400000|2026-01-13 15:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1768316410000|2026-01-13 15:00:10|||||||||1
1768316420000|2026-01-13 15:00:20|||||||||2
1768316450000|2026-01-13 15:00:50|||||||||6
1768316460000|2026-01-13 15:01:00|||||||||1
1768316490000|2026-01-13 15:01:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|7
1768316500000|2026-01-13 15:01:40|17.98|17.9|17.97|17.89|18|17.92|17.97|17.89|40
1768316510000|2026-01-13 15:01:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1768316520000|2026-01-13 15:02:00|||||||||4
1768316530000|2026-01-13 15:02:10|||||||||4
1768316540000|2026-01-13 15:02:20|||||||||1
1768316550000|2026-01-13 15:02:30|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|80
1768316580000|2026-01-13 15:03:00|||||||||2
1768316600000|2026-01-13 15:03:20|||||||||6
1768316610000|2026-01-13 15:03:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1768316630000|2026-01-13 15:03:50|||||||||1
1768316650000|2026-01-13 15:04:10|||||||||1
1768316660000|2026-01-13 15:04:20|||||||||1
1768316670000|2026-01-13 15:04:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|3
1768316680000|2026-01-13 15:04:40|||||||||1
1768316700000|2026-01-13 15:05:00|||||||||3
1768316710000|2026-01-13 15:05:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768316720000|2026-01-13 15:05:20|18|17.92|18|17.92|18|17.92|18|17.92|126
1768316740000|2026-01-13 15:05:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|259
1768316770000|2026-01-13 15:06:10|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1768316780000|2026-01-13 15:06:20|||||||||44
1768316800000|2026-01-13 15:06:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|91
1768316850000|2026-01-13 15:07:30|||||||||2
1768316910000|2026-01-13 15:08:30|18|17.92|17.97|17.89|18|17.92|17.97|17.89|116
1768316920000|2026-01-13 15:08:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1768316940000|2026-01-13 15:09:00|||||||||7
1768316970000|2026-01-13 15:09:30|||||||||2
1768316990000|2026-01-13 15:09:50|||||||||7
1768317010000|2026-01-13 15:10:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|25
1768317080000|2026-01-13 15:11:20|||||||||7
1768317090000|2026-01-13 15:11:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768317140000|2026-01-13 15:12:20|||||||||7
1768317160000|2026-01-13 15:12:40|||||||||1
1768317180000|2026-01-13 15:13:00|||||||||1
1768317190000|2026-01-13 15:13:10|||||||||1
1768317200000|2026-01-13 15:13:20|||||||||7
1768317230000|2026-01-13 15:13:50|||||||||1
1768317260000|2026-01-13 15:14:20|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|165
1768317270000|2026-01-13 15:14:30|18.08|18|18.08|18|18.08|18|18.08|18|32
1768317290000|2026-01-13 15:14:50|||||||||1
1768317300000|2026-01-13 15:15:00|||||||||6
1768317310000|2026-01-13 15:15:10|||||||||2
1768317330000|2026-01-13 15:15:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|41
1768317340000|2026-01-13 15:15:40|||||||||1
1768317370000|2026-01-13 15:16:10|||||||||1
1768317390000|2026-01-13 15:16:30|||||||||1
1768317400000|2026-01-13 15:16:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1768317410000|2026-01-13 15:16:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1768317420000|2026-01-13 15:17:00|||||||||2
1768317440000|2026-01-13 15:17:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|10
1768317460000|2026-01-13 15:17:40|||||||||1
1768317470000|2026-01-13 15:17:50|||||||||1
1768317480000|2026-01-13 15:18:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1768317490000|2026-01-13 15:18:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768317500000|2026-01-13 15:18:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1768317520000|2026-01-13 15:18:40|||||||||2
1768317530000|2026-01-13 15:18:50|||||||||1
1768317540000|2026-01-13 15:19:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|6
1768317550000|2026-01-13 15:19:10|||||||||3
1768317560000|2026-01-13 15:19:20|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1768317580000|2026-01-13 15:19:40|||||||||9
1768317590000|2026-01-13 15:19:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|29
1768317630000|2026-01-13 15:20:30|||||||||22
1768317650000|2026-01-13 15:20:50|||||||||51
1768317670000|2026-01-13 15:21:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768317690000|2026-01-13 15:21:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1768317700000|2026-01-13 15:21:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|11
1768317710000|2026-01-13 15:21:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1768317720000|2026-01-13 15:22:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768317750000|2026-01-13 15:22:30|||||||||2
1768317760000|2026-01-13 15:22:40|||||||||8
1768317830000|2026-01-13 15:23:50|||||||||7
1768317840000|2026-01-13 15:24:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768317850000|2026-01-13 15:24:10|||||||||1
1768317860000|2026-01-13 15:24:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|1
1768317870000|2026-01-13 15:24:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|68
1768317890000|2026-01-13 15:24:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|76
1768317900000|2026-01-13 15:25:00|||||||||24
1768317910000|2026-01-13 15:25:10|||||||||1
1768317920000|2026-01-13 15:25:20|||||||||2
1768317960000|2026-01-13 15:26:00|||||||||7
1768317970000|2026-01-13 15:26:10|||||||||7
1768317990000|2026-01-13 15:26:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|101
1768318010000|2026-01-13 15:26:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|2
1768318020000|2026-01-13 15:27:00|||||||||7
1768318040000|2026-01-13 15:27:20|||||||||7
1768318050000|2026-01-13 15:27:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768318060000|2026-01-13 15:27:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|6
1768318070000|2026-01-13 15:27:50|||||||||5
1768318100000|2026-01-13 15:28:20|||||||||30
1768318120000|2026-01-13 15:28:40|||||||||7
1768318130000|2026-01-13 15:28:50|||||||||15
1768318140000|2026-01-13 15:29:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1768318160000|2026-01-13 15:29:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1768318190000|2026-01-13 15:29:50|||||||||8
1768318200000|2026-01-13 15:30:00|||||||||2
1768318210000|2026-01-13 15:30:10|||||||||2
1768318230000|2026-01-13 15:30:30|||||||||7
1768318240000|2026-01-13 15:30:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1768318310000|2026-01-13 15:31:50|||||||||25
1768318350000|2026-01-13 15:32:30|||||||||1
1768318380000|2026-01-13 15:33:00|||||||||7
1768318390000|2026-01-13 15:33:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|147
1768318410000|2026-01-13 15:33:30|||||||||10
1768318450000|2026-01-13 15:34:10|||||||||10
1768318490000|2026-01-13 15:34:50|||||||||11
1768318520000|2026-01-13 15:35:20|||||||||12
1768318530000|2026-01-13 15:35:30|||||||||7
1768318540000|2026-01-13 15:35:40|||||||||2
1768318550000|2026-01-13 15:35:50|18.08|18|18.08|18|18.08|18|18.08|18|29
1768318560000|2026-01-13 15:36:00|||||||||59
1768318580000|2026-01-13 15:36:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|11
1768318590000|2026-01-13 15:36:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1768318620000|2026-01-13 15:37:00|||||||||38
1768318640000|2026-01-13 15:37:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1768318650000|2026-01-13 15:37:30|||||||||2
1768318700000|2026-01-13 15:38:20|18.08|18|18.08|18|18.08|18|18.08|18|9
1768318720000|2026-01-13 15:38:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768318730000|2026-01-13 15:38:50|||||||||7
1768318760000|2026-01-13 15:39:20|||||||||7
1768318780000|2026-01-13 15:39:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1768318790000|2026-01-13 15:39:50|||||||||6
1768318800000|2026-01-13 15:40:00|||||||||1
1768318810000|2026-01-13 15:40:10|||||||||10
1768318820000|2026-01-13 15:40:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768318830000|2026-01-13 15:40:30|||||||||7
1768318850000|2026-01-13 15:40:50|||||||||11
1768318880000|2026-01-13 15:41:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|57
1768318890000|2026-01-13 15:41:30|||||||||69
1768318910000|2026-01-13 15:41:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768318950000|2026-01-13 15:42:30|||||||||1
1768318980000|2026-01-13 15:43:00|||||||||7
1768319040000|2026-01-13 15:44:00|||||||||7
1768319100000|2026-01-13 15:45:00|||||||||3
1768319110000|2026-01-13 15:45:10|||||||||7
1768319140000|2026-01-13 15:45:40|||||||||10
1768319160000|2026-01-13 15:46:00|||||||||7
1768319180000|2026-01-13 15:46:20|||||||||10
1768319190000|2026-01-13 15:46:30|||||||||24
1768319200000|2026-01-13 15:46:40|||||||||3
1768319210000|2026-01-13 15:46:50|||||||||10
1768319220000|2026-01-13 15:47:00|||||||||7
1768319250000|2026-01-13 15:47:30|||||||||11
1768319260000|2026-01-13 15:47:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|4
1768319270000|2026-01-13 15:47:50|||||||||12
1768319280000|2026-01-13 15:48:00|||||||||11
1768319310000|2026-01-13 15:48:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|53
1768319320000|2026-01-13 15:48:40|||||||||10
1768319330000|2026-01-13 15:48:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1768319340000|2026-01-13 15:49:00|||||||||1
1768319360000|2026-01-13 15:49:20|||||||||10
1768319370000|2026-01-13 15:49:30|||||||||1
1768319390000|2026-01-13 15:49:50|||||||||9
1768319400000|2026-01-13 15:50:00|||||||||9
1768319410000|2026-01-13 15:50:10|||||||||1
1768319430000|2026-01-13 15:50:30|||||||||10
1768319460000|2026-01-13 15:51:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|46
1768319470000|2026-01-13 15:51:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|33
1768319480000|2026-01-13 15:51:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768319490000|2026-01-13 15:51:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1768319510000|2026-01-13 15:51:50|||||||||6
1768319520000|2026-01-13 15:52:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1768319540000|2026-01-13 15:52:20|||||||||7
1768319550000|2026-01-13 15:52:30|||||||||2
1768319570000|2026-01-13 15:52:50|||||||||1
1768319580000|2026-01-13 15:53:00|||||||||8
1768319610000|2026-01-13 15:53:30|||||||||19
1768319640000|2026-01-13 15:54:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|56
1768319650000|2026-01-13 15:54:10|||||||||1
1768319680000|2026-01-13 15:54:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|7
1768319710000|2026-01-13 15:55:10|||||||||1
1768319720000|2026-01-13 15:55:20|||||||||8
1768319730000|2026-01-13 15:55:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|38
1768319760000|2026-01-13 15:56:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|13
1768319790000|2026-01-13 15:56:30|||||||||201
1768319840000|2026-01-13 15:57:20|||||||||1
1768319870000|2026-01-13 15:57:50|||||||||10
1768319900000|2026-01-13 15:58:20|||||||||10
1768319920000|2026-01-13 15:58:40|||||||||7
1768319940000|2026-01-13 15:59:00|||||||||10
1768319950000|2026-01-13 15:59:10|||||||||237
1768319960000|2026-01-13 15:59:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|79
1768319970000|2026-01-13 15:59:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|255
1768319990000|2026-01-13 15:59:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|50
1768320000000|2026-01-13 16:00:00|||||||||2
1768320010000|2026-01-13 16:00:10|||||||||5
1768320030000|2026-01-13 16:00:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768320050000|2026-01-13 16:00:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|40
1768320080000|2026-01-13 16:01:20|||||||||9
1768320090000|2026-01-13 16:01:30|||||||||7
1768320110000|2026-01-13 16:01:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768320120000|2026-01-13 16:02:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|10
1768320130000|2026-01-13 16:02:10|||||||||8
1768320140000|2026-01-13 16:02:20|||||||||1
1768320160000|2026-01-13 16:02:40|||||||||2
1768320180000|2026-01-13 16:03:00|||||||||51
1768320190000|2026-01-13 16:03:10|||||||||7
1768320200000|2026-01-13 16:03:20|||||||||28
1768320250000|2026-01-13 16:04:10|||||||||7
1768320290000|2026-01-13 16:04:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|27
1768320310000|2026-01-13 16:05:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|64
1768320340000|2026-01-13 16:05:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1768320380000|2026-01-13 16:06:20|||||||||1
1768320410000|2026-01-13 16:06:50|||||||||16
1768320430000|2026-01-13 16:07:10|||||||||23
1768320450000|2026-01-13 16:07:30|||||||||12
1768320470000|2026-01-13 16:07:50|||||||||7
1768320480000|2026-01-13 16:08:00|||||||||10
1768320510000|2026-01-13 16:08:30|||||||||1
1768320520000|2026-01-13 16:08:40|||||||||10
1768320530000|2026-01-13 16:08:50|||||||||10
1768320540000|2026-01-13 16:09:00|||||||||2
1768320560000|2026-01-13 16:09:20|||||||||10
1768320580000|2026-01-13 16:09:40|||||||||1
1768320590000|2026-01-13 16:09:50|||||||||18
1768320620000|2026-01-13 16:10:20|||||||||1
1768320630000|2026-01-13 16:10:30|||||||||10
1768320640000|2026-01-13 16:10:40|||||||||7
1768320670000|2026-01-13 16:11:10|||||||||11
1768320690000|2026-01-13 16:11:30|||||||||1
1768320700000|2026-01-13 16:11:40|||||||||10
1768320710000|2026-01-13 16:11:50|||||||||7
1768320740000|2026-01-13 16:12:20|||||||||10
1768320770000|2026-01-13 16:12:50|||||||||18
1768320780000|2026-01-13 16:13:00|||||||||8
1768320810000|2026-01-13 16:13:30|||||||||11
1768320830000|2026-01-13 16:13:50|||||||||7
1768320850000|2026-01-13 16:14:10|||||||||10
1768320860000|2026-01-13 16:14:20|||||||||2
1768320870000|2026-01-13 16:14:30|||||||||7
1768320880000|2026-01-13 16:14:40|||||||||10
1768320890000|2026-01-13 16:14:50|||||||||3
1768320900000|2026-01-13 16:15:00|||||||||3
1768320920000|2026-01-13 16:15:20|||||||||17
1768320930000|2026-01-13 16:15:30|||||||||1
1768320950000|2026-01-13 16:15:50|||||||||2
1768320960000|2026-01-13 16:16:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|80
1768320990000|2026-01-13 16:16:30|||||||||1
1768321060000|2026-01-13 16:17:40|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|97
1768321070000|2026-01-13 16:17:50|||||||||1
1768321120000|2026-01-13 16:18:40|||||||||7
1768321130000|2026-01-13 16:18:50|||||||||1
1768321150000|2026-01-13 16:19:10|||||||||60
1768321170000|2026-01-13 16:19:30|||||||||7
1768321200000|2026-01-13 16:20:00|||||||||1
1768321220000|2026-01-13 16:20:20|||||||||6
1768321250000|2026-01-13 16:20:50|||||||||8
1768321310000|2026-01-13 16:21:50|||||||||7
1768321330000|2026-01-13 16:22:10|||||||||1
1768321350000|2026-01-13 16:22:30|||||||||10
1768321360000|2026-01-13 16:22:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|8
1768321370000|2026-01-13 16:22:50|||||||||1
1768321390000|2026-01-13 16:23:10|||||||||10
1768321410000|2026-01-13 16:23:30|||||||||7
1768321430000|2026-01-13 16:23:50|||||||||11
1768321450000|2026-01-13 16:24:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|18
1768321460000|2026-01-13 16:24:20|||||||||7
1768321470000|2026-01-13 16:24:30|||||||||9
1768321490000|2026-01-13 16:24:50|||||||||2
1768321500000|2026-01-13 16:25:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|11
1768321510000|2026-01-13 16:25:10|||||||||66
1768321530000|2026-01-13 16:25:30|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|3
1768321550000|2026-01-13 16:25:50|||||||||2
1768321560000|2026-01-13 16:26:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1768321570000|2026-01-13 16:26:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|2
1768321590000|2026-01-13 16:26:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1768321600000|2026-01-13 16:26:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1768321610000|2026-01-13 16:26:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|8
1768321620000|2026-01-13 16:27:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|1
1768321630000|2026-01-13 16:27:10|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|37
1768321640000|2026-01-13 16:27:20|||||||||4
1768321650000|2026-01-13 16:27:30|||||||||8
1768321660000|2026-01-13 16:27:40|||||||||1
1768321670000|2026-01-13 16:27:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|140
1768321680000|2026-01-13 16:28:00|||||||||10
1768321690000|2026-01-13 16:28:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1768321700000|2026-01-13 16:28:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1768321710000|2026-01-13 16:28:30|||||||||1
1768321720000|2026-01-13 16:28:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|23
1768321730000|2026-01-13 16:28:50|||||||||1
1768321750000|2026-01-13 16:29:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|7
1768321760000|2026-01-13 16:29:20|||||||||27
1768321770000|2026-01-13 16:29:30|||||||||1
1768321780000|2026-01-13 16:29:40|||||||||13
1768321790000|2026-01-13 16:29:50|||||||||40
1768321800000|2026-01-13 16:30:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|3
1768321830000|2026-01-13 16:30:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1768321840000|2026-01-13 16:30:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768321850000|2026-01-13 16:30:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1768321860000|2026-01-13 16:31:00|||||||||7
1768321880000|2026-01-13 16:31:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768321920000|2026-01-13 16:32:00|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|14
1768322050000|2026-01-13 16:34:10|||||||||7
1768322060000|2026-01-13 16:34:20|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|24
1768322190000|2026-01-13 16:36:30|||||||||13
1768322200000|2026-01-13 16:36:40|||||||||7
1768322300000|2026-01-13 16:38:20|||||||||7
1768322320000|2026-01-13 16:38:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768322390000|2026-01-13 16:39:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|12
1768322450000|2026-01-13 16:40:50|||||||||2
1768322530000|2026-01-13 16:42:10|||||||||7
1768322540000|2026-01-13 16:42:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|8
1768322550000|2026-01-13 16:42:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1768322570000|2026-01-13 16:42:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1768322640000|2026-01-13 16:44:00|||||||||12
1768322770000|2026-01-13 16:46:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768322780000|2026-01-13 16:46:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|6
1768322820000|2026-01-13 16:47:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768322830000|2026-01-13 16:47:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1768322850000|2026-01-13 16:47:30|||||||||7
1768322940000|2026-01-13 16:49:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768322990000|2026-01-13 16:49:50|||||||||2
1768323000000|2026-01-13 16:50:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|16
1768323010000|2026-01-13 16:50:10|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|13
1768323030000|2026-01-13 16:50:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768323060000|2026-01-13 16:51:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1768323080000|2026-01-13 16:51:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768323170000|2026-01-13 16:52:50|||||||||7
1768323330000|2026-01-13 16:55:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|99
1768323350000|2026-01-13 16:55:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1768323440000|2026-01-13 16:57:20|||||||||7
1768323570000|2026-01-13 16:59:30|||||||||1
1768323590000|2026-01-13 16:59:50|||||||||12
1768323610000|2026-01-13 17:00:10|||||||||7
1768323640000|2026-01-13 17:00:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1768323660000|2026-01-13 17:01:00|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|0
1768323680000|2026-01-13 17:01:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1768323790000|2026-01-13 17:03:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|6
1768323840000|2026-01-13 17:04:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768323880000|2026-01-13 17:04:40|||||||||7
1768324000000|2026-01-13 17:06:40|||||||||1
1768324130000|2026-01-13 17:08:50|||||||||1
1768324200000|2026-01-13 17:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1768324220000|2026-01-13 17:10:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768324230000|2026-01-13 17:10:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1768324260000|2026-01-13 17:11:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1768324390000|2026-01-13 17:13:10|||||||||8
1768324550000|2026-01-13 17:15:50|||||||||1
1768324620000|2026-01-13 17:17:00|||||||||28
1768324630000|2026-01-13 17:17:10|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|14
1768324740000|2026-01-13 17:19:00|||||||||2
1768324750000|2026-01-13 17:19:10|||||||||7
1768324930000|2026-01-13 17:22:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|38
1768325100000|2026-01-13 17:25:00|||||||||5
1768325150000|2026-01-13 17:25:50|||||||||10
1768325170000|2026-01-13 17:26:10|||||||||7
1768325250000|2026-01-13 17:27:30|||||||||4
1768325470000|2026-01-13 17:31:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|113
1768325480000|2026-01-13 17:31:20|18.06|17.98|18.04|17.96|18.07|17.99|18.02|17.94|3
1768325530000|2026-01-13 17:32:10|||||||||1
1768325550000|2026-01-13 17:32:30|||||||||5
1768325560000|2026-01-13 17:32:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1768325580000|2026-01-13 17:33:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1768325640000|2026-01-13 17:34:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1768325810000|2026-01-13 17:36:50|||||||||7
1768325860000|2026-01-13 17:37:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768325870000|2026-01-13 17:37:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1768325900000|2026-01-13 17:38:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1768326100000|2026-01-13 17:41:40|||||||||4
1768326230000|2026-01-13 17:43:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|16
1768326340000|2026-01-13 17:45:40|||||||||7
1768326570000|2026-01-13 17:49:30|||||||||1
1768326620000|2026-01-13 17:50:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768326630000|2026-01-13 17:50:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1768326640000|2026-01-13 17:50:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1768326660000|2026-01-13 17:51:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768326670000|2026-01-13 17:51:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1768326730000|2026-01-13 17:52:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768326760000|2026-01-13 17:52:40|||||||||7
1768326900000|2026-01-13 17:55:00|||||||||1
1768326910000|2026-01-13 17:55:10|||||||||20
1768326930000|2026-01-13 17:55:30|||||||||13
1768327060000|2026-01-13 17:57:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|24
1768327090000|2026-01-13 17:58:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1768327110000|2026-01-13 17:58:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768327130000|2026-01-13 17:58:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|2
1768327140000|2026-01-13 17:59:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1768327150000|2026-01-13 17:59:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768327160000|2026-01-13 17:59:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|7
1768327190000|2026-01-13 17:59:50|||||||||2
1768327240000|2026-01-13 18:00:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768327250000|2026-01-13 18:00:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1768327270000|2026-01-13 18:01:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768327290000|2026-01-13 18:01:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768327300000|2026-01-13 18:01:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768327340000|2026-01-13 18:02:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1768327360000|2026-01-13 18:02:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768327380000|2026-01-13 18:03:00|||||||||1
1768327390000|2026-01-13 18:03:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768327450000|2026-01-13 18:04:10|||||||||5
1768327600000|2026-01-13 18:06:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|6
1768327680000|2026-01-13 18:08:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1768327770000|2026-01-13 18:09:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768327810000|2026-01-13 18:10:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768327820000|2026-01-13 18:10:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768327960000|2026-01-13 18:12:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768328020000|2026-01-13 18:13:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768328030000|2026-01-13 18:13:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1768328040000|2026-01-13 18:14:00|||||||||22
1768328070000|2026-01-13 18:14:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1768328100000|2026-01-13 18:15:00|||||||||1
1768328130000|2026-01-13 18:15:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768328150000|2026-01-13 18:15:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768328170000|2026-01-13 18:16:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768328190000|2026-01-13 18:16:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|3
1768328200000|2026-01-13 18:16:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1768328260000|2026-01-13 18:17:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768328280000|2026-01-13 18:18:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1768328340000|2026-01-13 18:19:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768328470000|2026-01-13 18:21:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1768328480000|2026-01-13 18:21:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768328530000|2026-01-13 18:22:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1768328590000|2026-01-13 18:23:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768328640000|2026-01-13 18:24:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768329120000|2026-01-13 18:32:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768329130000|2026-01-13 18:32:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768329210000|2026-01-13 18:33:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768329300000|2026-01-13 18:35:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768329340000|2026-01-13 18:35:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768329380000|2026-01-13 18:36:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768329390000|2026-01-13 18:36:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768329450000|2026-01-13 18:37:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768329460000|2026-01-13 18:37:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768329570000|2026-01-13 18:39:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768329600000|2026-01-13 18:40:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1768329620000|2026-01-13 18:40:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768329730000|2026-01-13 18:42:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768329750000|2026-01-13 18:42:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1768329770000|2026-01-13 18:42:50|||||||||1
1768329790000|2026-01-13 18:43:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768329850000|2026-01-13 18:44:10|||||||||1
1768330020000|2026-01-13 18:47:00|||||||||2
1768330180000|2026-01-13 18:49:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|13
1768330230000|2026-01-13 18:50:30|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|3
1768330340000|2026-01-13 18:52:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|9
1768330350000|2026-01-13 18:52:30|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1768330360000|2026-01-13 18:52:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768330370000|2026-01-13 18:52:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768330380000|2026-01-13 18:53:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1768330500000|2026-01-13 18:55:00|||||||||73
1768330550000|2026-01-13 18:55:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|1
1768330560000|2026-01-13 18:56:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768330970000|2026-01-13 19:02:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|15
1768330980000|2026-01-13 19:03:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|2
1768331030000|2026-01-13 19:03:50|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|53
1768331050000|2026-01-13 19:04:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1768331080000|2026-01-13 19:04:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768331100000|2026-01-13 19:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1768331130000|2026-01-13 19:05:30|||||||||6
1768331200000|2026-01-13 19:06:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|2
1768331220000|2026-01-13 19:07:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1768331230000|2026-01-13 19:07:10|||||||||1
1768331260000|2026-01-13 19:07:40|||||||||1
1768331280000|2026-01-13 19:08:00|||||||||1
1768331330000|2026-01-13 19:08:50|||||||||1
1768331350000|2026-01-13 19:09:10|||||||||1
1768331380000|2026-01-13 19:09:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1768331510000|2026-01-13 19:11:50|||||||||10
1768331520000|2026-01-13 19:12:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768331560000|2026-01-13 19:12:40|||||||||1
1768331580000|2026-01-13 19:13:00|||||||||1
1768331610000|2026-01-13 19:13:30|||||||||1
1768331630000|2026-01-13 19:13:50|||||||||2
1768331660000|2026-01-13 19:14:20|||||||||2
1768331680000|2026-01-13 19:14:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1768331690000|2026-01-13 19:14:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1768331730000|2026-01-13 19:15:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|12
1768331740000|2026-01-13 19:15:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768331760000|2026-01-13 19:16:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1768331780000|2026-01-13 19:16:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768331790000|2026-01-13 19:16:30|18.33|18.25|18.27|18.19|18.33|18.25|18.27|18.19|12
1768331800000|2026-01-13 19:16:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1768331840000|2026-01-13 19:17:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1768331850000|2026-01-13 19:17:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768331880000|2026-01-13 19:18:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768331890000|2026-01-13 19:18:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1768331900000|2026-01-13 19:18:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1768331920000|2026-01-13 19:18:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1768331930000|2026-01-13 19:18:50|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1768331940000|2026-01-13 19:19:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1768331970000|2026-01-13 19:19:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768331990000|2026-01-13 19:19:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|17
1768332000000|2026-01-13 19:20:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|10
1768332080000|2026-01-13 19:21:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768332090000|2026-01-13 19:21:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768332160000|2026-01-13 19:22:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1768332180000|2026-01-13 19:23:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|4
1768332190000|2026-01-13 19:23:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768332200000|2026-01-13 19:23:20|||||||||1
1768332240000|2026-01-13 19:24:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1768332380000|2026-01-13 19:26:20|18.28|18.2|18.29|18.21|18.3|18.22|18.28|18.2|0
1768332390000|2026-01-13 19:26:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768332460000|2026-01-13 19:27:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768332500000|2026-01-13 19:28:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768332530000|2026-01-13 19:28:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768332570000|2026-01-13 19:29:30|||||||||7
1768332590000|2026-01-13 19:29:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768332600000|2026-01-13 19:30:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1768332610000|2026-01-13 19:30:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1768332620000|2026-01-13 19:30:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768332630000|2026-01-13 19:30:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768332960000|2026-01-13 19:36:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768333000000|2026-01-13 19:36:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1768333010000|2026-01-13 19:36:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768333290000|2026-01-13 19:41:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768333330000|2026-01-13 19:42:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1768333440000|2026-01-13 19:44:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768333450000|2026-01-13 19:44:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768333480000|2026-01-13 19:44:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768333500000|2026-01-13 19:45:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768333510000|2026-01-13 19:45:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768333590000|2026-01-13 19:46:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768333630000|2026-01-13 19:47:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768333650000|2026-01-13 19:47:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768333660000|2026-01-13 19:47:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768333680000|2026-01-13 19:48:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768333690000|2026-01-13 19:48:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768333700000|2026-01-13 19:48:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768333710000|2026-01-13 19:48:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1768333740000|2026-01-13 19:49:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768333890000|2026-01-13 19:51:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768334190000|2026-01-13 19:56:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768334280000|2026-01-13 19:58:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768334490000|2026-01-13 20:01:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768334540000|2026-01-13 20:02:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1768334550000|2026-01-13 20:02:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768334560000|2026-01-13 20:02:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768334680000|2026-01-13 20:04:40|||||||||8
1768334770000|2026-01-13 20:06:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1768334920000|2026-01-13 20:08:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768335000000|2026-01-13 20:10:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768335180000|2026-01-13 20:13:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768335230000|2026-01-13 20:13:50|||||||||5
1768335300000|2026-01-13 20:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|33
1768335550000|2026-01-13 20:19:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768335620000|2026-01-13 20:20:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1768335920000|2026-01-13 20:25:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768336340000|2026-01-13 20:32:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768336350000|2026-01-13 20:32:30|||||||||111
1768336420000|2026-01-13 20:33:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1768336430000|2026-01-13 20:33:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1768336440000|2026-01-13 20:34:00|||||||||2
1768336450000|2026-01-13 20:34:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1768336470000|2026-01-13 20:34:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1768336480000|2026-01-13 20:34:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1768336560000|2026-01-13 20:36:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1768336590000|2026-01-13 20:36:30|||||||||1
1768336630000|2026-01-13 20:37:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1768336700000|2026-01-13 20:38:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768336750000|2026-01-13 20:39:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1768336800000|2026-01-13 20:40:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768336860000|2026-01-13 20:41:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1768336880000|2026-01-13 20:41:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768336890000|2026-01-13 20:41:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1768336900000|2026-01-13 20:41:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1768337070000|2026-01-13 20:44:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768337140000|2026-01-13 20:45:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1768337160000|2026-01-13 20:46:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768337240000|2026-01-13 20:47:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1768337310000|2026-01-13 20:48:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768337320000|2026-01-13 20:48:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768337350000|2026-01-13 20:49:10|||||||||1
1768337400000|2026-01-13 20:50:00|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|5
1768337420000|2026-01-13 20:50:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768337430000|2026-01-13 20:50:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768337490000|2026-01-13 20:51:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768337500000|2026-01-13 20:51:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768337640000|2026-01-13 20:54:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1768337700000|2026-01-13 20:55:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1768337760000|2026-01-13 20:56:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768337780000|2026-01-13 20:56:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768337810000|2026-01-13 20:56:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768337830000|2026-01-13 20:57:10|||||||||4
1768337840000|2026-01-13 20:57:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|16
1768337860000|2026-01-13 20:57:40|||||||||4
1768337880000|2026-01-13 20:58:00|||||||||1
1768337940000|2026-01-13 20:59:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|16
1768337950000|2026-01-13 20:59:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1768337960000|2026-01-13 20:59:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1768337970000|2026-01-13 20:59:30|||||||||1
1768337990000|2026-01-13 20:59:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768338000000|2026-01-13 21:00:00|18.25|18.17|18.33|18.08|18.33|18.17|18.25|18.08|0
1768349700000|2026-01-14 00:15:00|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1768349850000|2026-01-14 00:17:30|18.35|18.05|18.34|18.04|18.35|18.05|18.34|18.04|0
1768349900000|2026-01-14 00:18:20|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1768349910000|2026-01-14 00:18:30|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1768350000000|2026-01-14 00:20:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1768350440000|2026-01-14 00:27:20|18.18|18.1|18.27|18.02|18.27|18.1|18.16|18.01|0
1768355170000|2026-01-14 01:46:10|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1768355180000|2026-01-14 01:46:20|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1768355370000|2026-01-14 01:49:30|18.29|18.04|18.27|18.02|18.29|18.04|18.27|18.02|0
1768355760000|2026-01-14 01:56:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1768355800000|2026-01-14 01:56:40|||||||||39
1768355810000|2026-01-14 01:56:50|||||||||10
1768356090000|2026-01-14 02:01:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|1
1768356350000|2026-01-14 02:05:50|18.29|18.04|18.23|18.15|18.29|18.15|18.23|18.04|0
1768356380000|2026-01-14 02:06:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768356470000|2026-01-14 02:07:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768356620000|2026-01-14 02:10:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768357090000|2026-01-14 02:18:10|18.23|18.15|18.24|18.16|18.24|18.16|18.21|18.13|5
1768357100000|2026-01-14 02:18:20|18.32|18.07|18.23|18.15|18.32|18.15|18.23|18.07|0
1768357110000|2026-01-14 02:18:30|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|14
1768358400000|2026-01-14 02:40:00|||||||||1
1768359570000|2026-01-14 02:59:30|||||||||1
1768361950000|2026-01-14 03:39:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|3
1768361960000|2026-01-14 03:39:20|||||||||1
1768362030000|2026-01-14 03:40:30|||||||||1
1768362340000|2026-01-14 03:45:40|||||||||2
1768366250000|2026-01-14 04:50:50|18.3|18.05|18.32|18.07|18.32|18.07|18.3|18.05|0
1768366410000|2026-01-14 04:53:30|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1768366630000|2026-01-14 04:57:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1768366640000|2026-01-14 04:57:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1768366870000|2026-01-14 05:01:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1768366910000|2026-01-14 05:01:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1768367460000|2026-01-14 05:11:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768367780000|2026-01-14 05:16:20|18.23|18.15|18.32|18.07|18.32|18.15|18.23|18.07|0
1768367940000|2026-01-14 05:19:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768368220000|2026-01-14 05:23:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1768369730000|2026-01-14 05:48:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768370700000|2026-01-14 06:05:00|18.36|18.11|18.36|18.11|18.36|18.19|18.27|18.11|1
1768372060000|2026-01-14 06:27:40|||||||||2
1768372330000|2026-01-14 06:32:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768372570000|2026-01-14 06:36:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1768373250000|2026-01-14 06:47:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768373600000|2026-01-14 06:53:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|2
1768374310000|2026-01-14 07:05:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768374400000|2026-01-14 07:06:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768374420000|2026-01-14 07:07:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768374510000|2026-01-14 07:08:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768374860000|2026-01-14 07:14:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768375020000|2026-01-14 07:17:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768375330000|2026-01-14 07:22:10|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|0
1768376010000|2026-01-14 07:33:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|17
1768376120000|2026-01-14 07:35:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1768376310000|2026-01-14 07:38:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768376510000|2026-01-14 07:41:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768376600000|2026-01-14 07:43:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768377130000|2026-01-14 07:52:10|||||||||2
1768377400000|2026-01-14 07:56:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|44
1768377410000|2026-01-14 07:56:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1768377480000|2026-01-14 07:58:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1768377570000|2026-01-14 07:59:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1768377600000|2026-01-14 08:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1768377640000|2026-01-14 08:00:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1768377680000|2026-01-14 08:01:20|||||||||1
1768377700000|2026-01-14 08:01:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|71
1768377820000|2026-01-14 08:03:40|||||||||51
1768378200000|2026-01-14 08:10:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|158
1768378330000|2026-01-14 08:12:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768378430000|2026-01-14 08:13:50|||||||||3
1768378510000|2026-01-14 08:15:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|12
1768378530000|2026-01-14 08:15:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|1
1768379020000|2026-01-14 08:23:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|77
1768379040000|2026-01-14 08:24:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768379050000|2026-01-14 08:24:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|79
1768379070000|2026-01-14 08:24:30|||||||||2
1768379110000|2026-01-14 08:25:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768379160000|2026-01-14 08:26:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768379340000|2026-01-14 08:29:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768379350000|2026-01-14 08:29:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|258
1768379360000|2026-01-14 08:29:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768379410000|2026-01-14 08:30:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768379430000|2026-01-14 08:30:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|2
1768379500000|2026-01-14 08:31:40|||||||||1
1768379510000|2026-01-14 08:31:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|7
1768379560000|2026-01-14 08:32:40|||||||||1
1768379670000|2026-01-14 08:34:30|||||||||1
1768379730000|2026-01-14 08:35:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|2
1768379740000|2026-01-14 08:35:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768379750000|2026-01-14 08:35:50|||||||||1
1768379780000|2026-01-14 08:36:20|||||||||1
1768379820000|2026-01-14 08:37:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|16
1768379940000|2026-01-14 08:39:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1768380060000|2026-01-14 08:41:00|||||||||1
1768380170000|2026-01-14 08:42:50|||||||||1
1768380190000|2026-01-14 08:43:10|||||||||5
1768380280000|2026-01-14 08:44:40|||||||||1
1768380330000|2026-01-14 08:45:30|||||||||1
1768380350000|2026-01-14 08:45:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768380400000|2026-01-14 08:46:40|||||||||1
1768380510000|2026-01-14 08:48:30|||||||||3
1768380620000|2026-01-14 08:50:20|||||||||1
1768380660000|2026-01-14 08:51:00|||||||||4
1768380670000|2026-01-14 08:51:10|||||||||7
1768380680000|2026-01-14 08:51:20|||||||||10
1768380690000|2026-01-14 08:51:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1768380700000|2026-01-14 08:51:40|||||||||8
1768380710000|2026-01-14 08:51:50|||||||||10
1768380720000|2026-01-14 08:52:00|||||||||9
1768380730000|2026-01-14 08:52:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1768380740000|2026-01-14 08:52:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1768380750000|2026-01-14 08:52:30|||||||||10
1768380760000|2026-01-14 08:52:40|||||||||3
1768380840000|2026-01-14 08:54:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1768380910000|2026-01-14 08:55:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768380950000|2026-01-14 08:55:50|||||||||1
1768380960000|2026-01-14 08:56:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|1
1768380970000|2026-01-14 08:56:10|||||||||2
1768381020000|2026-01-14 08:57:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|17
1768381170000|2026-01-14 08:59:30|||||||||1
1768381210000|2026-01-14 09:00:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768381290000|2026-01-14 09:01:30|||||||||1
1768381360000|2026-01-14 09:02:40|||||||||2
1768381390000|2026-01-14 09:03:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1768381400000|2026-01-14 09:03:20|||||||||1
1768381410000|2026-01-14 09:03:30|||||||||2
1768381460000|2026-01-14 09:04:20|||||||||2
1768381510000|2026-01-14 09:05:10|||||||||1
1768381530000|2026-01-14 09:05:30|||||||||1
1768381540000|2026-01-14 09:05:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768381570000|2026-01-14 09:06:10|||||||||1
1768381730000|2026-01-14 09:08:50|||||||||1
1768381840000|2026-01-14 09:10:40|||||||||1
1768381930000|2026-01-14 09:12:10|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1768381950000|2026-01-14 09:12:30|||||||||1
1768382070000|2026-01-14 09:14:30|||||||||2
1768382180000|2026-01-14 09:16:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1768382280000|2026-01-14 09:18:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768382290000|2026-01-14 09:18:10|||||||||1
1768382400000|2026-01-14 09:20:00|||||||||1
1768382440000|2026-01-14 09:20:40|||||||||7
1768382510000|2026-01-14 09:21:50|||||||||1
1768382620000|2026-01-14 09:23:40|||||||||1
1768382640000|2026-01-14 09:24:00|||||||||1
1768382680000|2026-01-14 09:24:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|7
1768382720000|2026-01-14 09:25:20|||||||||162
1768382850000|2026-01-14 09:27:30|||||||||1
1768382940000|2026-01-14 09:29:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768382960000|2026-01-14 09:29:20|||||||||1
1768382990000|2026-01-14 09:29:50|||||||||3
1768383000000|2026-01-14 09:30:00|||||||||11
1768383010000|2026-01-14 09:30:10|||||||||1
1768383020000|2026-01-14 09:30:20|||||||||47
1768383030000|2026-01-14 09:30:30|||||||||2
1768383060000|2026-01-14 09:31:00|||||||||1
1768383080000|2026-01-14 09:31:20|||||||||1
1768383100000|2026-01-14 09:31:40|||||||||1
1768383130000|2026-01-14 09:32:10|||||||||2
1768383150000|2026-01-14 09:32:30|||||||||2
1768383180000|2026-01-14 09:33:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|155
1768383280000|2026-01-14 09:34:40|||||||||7
1768383290000|2026-01-14 09:34:50|||||||||1
1768383380000|2026-01-14 09:36:20|||||||||2
1768383390000|2026-01-14 09:36:30|||||||||7
1768383400000|2026-01-14 09:36:40|||||||||1
1768383490000|2026-01-14 09:38:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768383510000|2026-01-14 09:38:30|||||||||1
1768383630000|2026-01-14 09:40:30|||||||||1
1768383640000|2026-01-14 09:40:40|||||||||7
1768383700000|2026-01-14 09:41:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|6
1768383720000|2026-01-14 09:42:00|||||||||7
1768383740000|2026-01-14 09:42:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|26
1768383760000|2026-01-14 09:42:40|||||||||2
1768383850000|2026-01-14 09:44:10|||||||||1
1768383860000|2026-01-14 09:44:20|||||||||1
1768383870000|2026-01-14 09:44:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1768383880000|2026-01-14 09:44:40|||||||||1
1768383890000|2026-01-14 09:44:50|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1768383910000|2026-01-14 09:45:10|||||||||1
1768383930000|2026-01-14 09:45:30|||||||||1
1768383960000|2026-01-14 09:46:00|||||||||1
1768383970000|2026-01-14 09:46:10|||||||||1
1768383990000|2026-01-14 09:46:30|||||||||1
1768384040000|2026-01-14 09:47:20|||||||||7
1768384050000|2026-01-14 09:47:30|||||||||1
1768384070000|2026-01-14 09:47:50|||||||||2
1768384100000|2026-01-14 09:48:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|41
1768384110000|2026-01-14 09:48:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1768384150000|2026-01-14 09:49:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1768384160000|2026-01-14 09:49:20|||||||||1
1768384180000|2026-01-14 09:49:40|||||||||1
1768384200000|2026-01-14 09:50:00|||||||||1
1768384240000|2026-01-14 09:50:40|||||||||1
1768384270000|2026-01-14 09:51:10|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|11
1768384280000|2026-01-14 09:51:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|108
1768384290000|2026-01-14 09:51:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1768384330000|2026-01-14 09:52:10|||||||||1
1768384370000|2026-01-14 09:52:50|||||||||1
1768384400000|2026-01-14 09:53:20|||||||||3
1768384410000|2026-01-14 09:53:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1768384430000|2026-01-14 09:53:50|||||||||1
1768384470000|2026-01-14 09:54:30|||||||||1
1768384510000|2026-01-14 09:55:10|||||||||1
1768384520000|2026-01-14 09:55:20|||||||||1
1768384560000|2026-01-14 09:56:00|||||||||1
1768384600000|2026-01-14 09:56:40|||||||||1
1768384630000|2026-01-14 09:57:10|||||||||1
1768384640000|2026-01-14 09:57:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1768384680000|2026-01-14 09:58:00|||||||||1
1768384690000|2026-01-14 09:58:10|||||||||1
1768384730000|2026-01-14 09:58:50|||||||||2
1768384740000|2026-01-14 09:59:00|||||||||1
1768384760000|2026-01-14 09:59:20|||||||||7
1768384770000|2026-01-14 09:59:30|||||||||1
1768384780000|2026-01-14 09:59:40|||||||||1
1768384800000|2026-01-14 10:00:00|||||||||2
1768384820000|2026-01-14 10:00:20|||||||||1
1768384850000|2026-01-14 10:00:50|||||||||1
1768384860000|2026-01-14 10:01:00|||||||||2
1768384900000|2026-01-14 10:01:40|||||||||1
1768384940000|2026-01-14 10:02:20|||||||||1
1768384960000|2026-01-14 10:02:40|||||||||1
1768384970000|2026-01-14 10:02:50|||||||||5
1768384980000|2026-01-14 10:03:00|||||||||1
1768384990000|2026-01-14 10:03:10|||||||||1
1768385030000|2026-01-14 10:03:50|||||||||1
1768385040000|2026-01-14 10:04:00|||||||||1
1768385070000|2026-01-14 10:04:30|||||||||1
1768385080000|2026-01-14 10:04:40|||||||||1
1768385100000|2026-01-14 10:05:00|||||||||1
1768385110000|2026-01-14 10:05:10|||||||||1
1768385120000|2026-01-14 10:05:20|||||||||1
1768385150000|2026-01-14 10:05:50|||||||||7
1768385160000|2026-01-14 10:06:00|||||||||1
1768385180000|2026-01-14 10:06:20|||||||||2
1768385210000|2026-01-14 10:06:50|||||||||1
1768385220000|2026-01-14 10:07:00|||||||||3
1768385240000|2026-01-14 10:07:20|||||||||1
1768385250000|2026-01-14 10:07:30|||||||||1
1768385260000|2026-01-14 10:07:40|||||||||1
1768385290000|2026-01-14 10:08:10|||||||||1
1768385300000|2026-01-14 10:08:20|||||||||1
1768385320000|2026-01-14 10:08:40|||||||||2
1768385340000|2026-01-14 10:09:00|||||||||1
1768385360000|2026-01-14 10:09:20|||||||||1
1768385380000|2026-01-14 10:09:40|||||||||1
1768385390000|2026-01-14 10:09:50|||||||||1
1768385410000|2026-01-14 10:10:10|||||||||1
1768385420000|2026-01-14 10:10:20|||||||||1
1768385460000|2026-01-14 10:11:00|||||||||1
1768385470000|2026-01-14 10:11:10|||||||||1
1768385500000|2026-01-14 10:11:40|||||||||1
1768385510000|2026-01-14 10:11:50|||||||||1
1768385520000|2026-01-14 10:12:00|||||||||1
1768385540000|2026-01-14 10:12:20|||||||||1
1768385550000|2026-01-14 10:12:30|||||||||8
1768385570000|2026-01-14 10:12:50|||||||||51
1768385590000|2026-01-14 10:13:10|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1768385600000|2026-01-14 10:13:20|||||||||2
1768385630000|2026-01-14 10:13:50|||||||||1
1768385640000|2026-01-14 10:14:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|304
1768385670000|2026-01-14 10:14:30|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|32
1768385700000|2026-01-14 10:15:00|||||||||2
1768385740000|2026-01-14 10:15:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1768385750000|2026-01-14 10:15:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|63
1768385760000|2026-01-14 10:16:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1768385770000|2026-01-14 10:16:10|||||||||1
1768385840000|2026-01-14 10:17:20|||||||||1
1768385850000|2026-01-14 10:17:30|||||||||8
1768385920000|2026-01-14 10:18:40|||||||||1
1768385940000|2026-01-14 10:19:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1768385950000|2026-01-14 10:19:10|||||||||1
1768385960000|2026-01-14 10:19:20|||||||||1
1768385980000|2026-01-14 10:19:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1768385990000|2026-01-14 10:19:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1768386010000|2026-01-14 10:20:10|||||||||8
1768386070000|2026-01-14 10:21:10|||||||||2
1768386080000|2026-01-14 10:21:20|||||||||3
1768386100000|2026-01-14 10:21:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1768386110000|2026-01-14 10:21:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1768386120000|2026-01-14 10:22:00|||||||||21
1768386130000|2026-01-14 10:22:10|||||||||30
1768386190000|2026-01-14 10:23:10|||||||||3
1768386220000|2026-01-14 10:23:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1768386250000|2026-01-14 10:24:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|114
1768386270000|2026-01-14 10:24:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|102
1768386300000|2026-01-14 10:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1768386310000|2026-01-14 10:25:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1768386320000|2026-01-14 10:25:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|8
1768386330000|2026-01-14 10:25:30|||||||||1
1768386400000|2026-01-14 10:26:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|4
1768386410000|2026-01-14 10:26:50|||||||||1
1768386520000|2026-01-14 10:28:40|||||||||1
1768386580000|2026-01-14 10:29:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|50
1768386630000|2026-01-14 10:30:30|||||||||1
1768386670000|2026-01-14 10:31:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|98
1768386680000|2026-01-14 10:31:20|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|5
1768386690000|2026-01-14 10:31:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|112
1768386710000|2026-01-14 10:31:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|145
1768386750000|2026-01-14 10:32:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1768386760000|2026-01-14 10:32:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1768386800000|2026-01-14 10:33:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1768386810000|2026-01-14 10:33:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1768386820000|2026-01-14 10:33:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1768386840000|2026-01-14 10:34:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1768386850000|2026-01-14 10:34:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|47
1768386860000|2026-01-14 10:34:20|||||||||2
1768386870000|2026-01-14 10:34:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768386880000|2026-01-14 10:34:40|||||||||107
1768386890000|2026-01-14 10:34:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|100
1768386930000|2026-01-14 10:35:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768386940000|2026-01-14 10:35:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1768386950000|2026-01-14 10:35:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1768386960000|2026-01-14 10:36:00|||||||||1
1768386970000|2026-01-14 10:36:10|||||||||1
1768386980000|2026-01-14 10:36:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1768386990000|2026-01-14 10:36:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1768387000000|2026-01-14 10:36:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768387040000|2026-01-14 10:37:20|||||||||12
1768387060000|2026-01-14 10:37:40|||||||||1
1768387170000|2026-01-14 10:39:30|||||||||7
1768387190000|2026-01-14 10:39:50|||||||||2
1768387210000|2026-01-14 10:40:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1768387230000|2026-01-14 10:40:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768387250000|2026-01-14 10:40:50|||||||||3
1768387280000|2026-01-14 10:41:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1768387300000|2026-01-14 10:41:40|||||||||1
1768387310000|2026-01-14 10:41:50|||||||||1
1768387340000|2026-01-14 10:42:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768387410000|2026-01-14 10:43:30|||||||||1
1768387430000|2026-01-14 10:43:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|8
1768387440000|2026-01-14 10:44:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768387470000|2026-01-14 10:44:30|||||||||1
1768387520000|2026-01-14 10:45:20|||||||||1
1768387590000|2026-01-14 10:46:30|||||||||1
1768387600000|2026-01-14 10:46:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|44
1768387610000|2026-01-14 10:46:50|||||||||2
1768387630000|2026-01-14 10:47:10|||||||||2
1768387640000|2026-01-14 10:47:20|||||||||1
1768387690000|2026-01-14 10:48:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768387720000|2026-01-14 10:48:40|||||||||1
1768387740000|2026-01-14 10:49:00|||||||||1
1768387750000|2026-01-14 10:49:10|||||||||1
1768387860000|2026-01-14 10:51:00|||||||||2
1768387890000|2026-01-14 10:51:30|||||||||7
1768387910000|2026-01-14 10:51:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|9
1768387940000|2026-01-14 10:52:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1768387960000|2026-01-14 10:52:40|||||||||7
1768387970000|2026-01-14 10:52:50|||||||||3
1768388010000|2026-01-14 10:53:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1768388020000|2026-01-14 10:53:40|||||||||2
1768388050000|2026-01-14 10:54:10|||||||||7
1768388080000|2026-01-14 10:54:40|||||||||1
1768388090000|2026-01-14 10:54:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|28
1768388140000|2026-01-14 10:55:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|14
1768388150000|2026-01-14 10:55:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768388160000|2026-01-14 10:56:00|||||||||28
1768388300000|2026-01-14 10:58:20|||||||||3
1768388330000|2026-01-14 10:58:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|36
1768388410000|2026-01-14 11:00:10|||||||||1
1768388420000|2026-01-14 11:00:20|||||||||7
1768388460000|2026-01-14 11:01:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1768388530000|2026-01-14 11:02:10|||||||||1
1768388540000|2026-01-14 11:02:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768388550000|2026-01-14 11:02:30|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1768388560000|2026-01-14 11:02:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768388580000|2026-01-14 11:03:00|||||||||1
1768388640000|2026-01-14 11:04:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1768388710000|2026-01-14 11:05:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|56
1768388720000|2026-01-14 11:05:20|||||||||2
1768388730000|2026-01-14 11:05:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|24
1768388750000|2026-01-14 11:05:50|||||||||1
1768388790000|2026-01-14 11:06:30|||||||||4
1768388800000|2026-01-14 11:06:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1768388860000|2026-01-14 11:07:40|||||||||1
1768388880000|2026-01-14 11:08:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|21
1768388890000|2026-01-14 11:08:10|||||||||5
1768388920000|2026-01-14 11:08:40|||||||||7
1768388980000|2026-01-14 11:09:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1768388990000|2026-01-14 11:09:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768389030000|2026-01-14 11:10:30|||||||||1
1768389050000|2026-01-14 11:10:50|||||||||13
1768389070000|2026-01-14 11:11:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768389120000|2026-01-14 11:12:00|||||||||1
1768389260000|2026-01-14 11:14:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1768389310000|2026-01-14 11:15:10|||||||||1
1768389410000|2026-01-14 11:16:50|||||||||7
1768389420000|2026-01-14 11:17:00|||||||||1
1768389520000|2026-01-14 11:18:40|||||||||7
1768389530000|2026-01-14 11:18:50|||||||||1
1768389570000|2026-01-14 11:19:30|||||||||4
1768389640000|2026-01-14 11:20:40|||||||||1
1768389670000|2026-01-14 11:21:10|||||||||34
1768389750000|2026-01-14 11:22:30|||||||||1
1768389820000|2026-01-14 11:23:40|||||||||10
1768389860000|2026-01-14 11:24:20|||||||||1
1768389870000|2026-01-14 11:24:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1768389880000|2026-01-14 11:24:40|||||||||2
1768389970000|2026-01-14 11:26:10|||||||||1
1768390030000|2026-01-14 11:27:10|||||||||2
1768390060000|2026-01-14 11:27:40|||||||||1
1768390090000|2026-01-14 11:28:10|||||||||1
1768390100000|2026-01-14 11:28:20|||||||||19
1768390140000|2026-01-14 11:29:00|||||||||2
1768390240000|2026-01-14 11:30:40|||||||||1
1768390250000|2026-01-14 11:30:50|||||||||1
1768390280000|2026-01-14 11:31:20|||||||||7
1768390350000|2026-01-14 11:32:30|||||||||7
1768390360000|2026-01-14 11:32:40|||||||||1
1768390410000|2026-01-14 11:33:30|||||||||11
1768390530000|2026-01-14 11:35:30|||||||||1
1768390550000|2026-01-14 11:35:50|||||||||1
1768390570000|2026-01-14 11:36:10|||||||||2
1768390580000|2026-01-14 11:36:20|||||||||4
1768390590000|2026-01-14 11:36:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768390610000|2026-01-14 11:36:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768390630000|2026-01-14 11:37:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768390640000|2026-01-14 11:37:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1768390650000|2026-01-14 11:37:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768390660000|2026-01-14 11:37:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768390670000|2026-01-14 11:37:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768390690000|2026-01-14 11:38:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768390710000|2026-01-14 11:38:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|17
1768390740000|2026-01-14 11:39:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768390750000|2026-01-14 11:39:10|||||||||1
1768390760000|2026-01-14 11:39:20|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1768390770000|2026-01-14 11:39:30|18.63|18.55|18.65|18.57|18.66|18.58|18.63|18.55|47
1768390810000|2026-01-14 11:40:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768390840000|2026-01-14 11:40:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|25
1768390870000|2026-01-14 11:41:10|||||||||1
1768390940000|2026-01-14 11:42:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1768390980000|2026-01-14 11:43:00|||||||||1
1768391090000|2026-01-14 11:44:50|||||||||1
1768391100000|2026-01-14 11:45:00|||||||||7
1768391200000|2026-01-14 11:46:40|||||||||1
1768391220000|2026-01-14 11:47:00|||||||||1
1768391240000|2026-01-14 11:47:20|||||||||7
1768391260000|2026-01-14 11:47:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|19
1768391270000|2026-01-14 11:47:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768391330000|2026-01-14 11:48:50|||||||||1
1768391370000|2026-01-14 11:49:30|||||||||2
1768391430000|2026-01-14 11:50:30|||||||||1
1768391450000|2026-01-14 11:50:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1768391470000|2026-01-14 11:51:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768391480000|2026-01-14 11:51:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768391520000|2026-01-14 11:52:00|||||||||1
1768391530000|2026-01-14 11:52:10|||||||||1
1768391630000|2026-01-14 11:53:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768391650000|2026-01-14 11:54:10|||||||||1
1768391700000|2026-01-14 11:55:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768391730000|2026-01-14 11:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768391750000|2026-01-14 11:55:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768391760000|2026-01-14 11:56:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1768391790000|2026-01-14 11:56:30|||||||||7
1768391820000|2026-01-14 11:57:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768391840000|2026-01-14 11:57:20|||||||||46
1768391850000|2026-01-14 11:57:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|43
1768391870000|2026-01-14 11:57:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|2
1768391980000|2026-01-14 11:59:40|||||||||1
1768392010000|2026-01-14 12:00:10|||||||||1
1768392050000|2026-01-14 12:00:50|||||||||1
1768392070000|2026-01-14 12:01:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|47
1768392090000|2026-01-14 12:01:30|||||||||1
1768392100000|2026-01-14 12:01:40|||||||||25
1768392110000|2026-01-14 12:01:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1768392120000|2026-01-14 12:02:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1768392140000|2026-01-14 12:02:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|6
1768392150000|2026-01-14 12:02:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1768392160000|2026-01-14 12:02:40|||||||||1
1768392200000|2026-01-14 12:03:20|||||||||16
1768392210000|2026-01-14 12:03:30|||||||||1
1768392230000|2026-01-14 12:03:50|||||||||1
1768392270000|2026-01-14 12:04:30|||||||||23
1768392290000|2026-01-14 12:04:50|||||||||2
1768392310000|2026-01-14 12:05:10|||||||||1
1768392320000|2026-01-14 12:05:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1768392350000|2026-01-14 12:05:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|16
1768392360000|2026-01-14 12:06:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768392420000|2026-01-14 12:07:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1768392540000|2026-01-14 12:09:00|||||||||1
1768392650000|2026-01-14 12:10:50|||||||||1
1768392760000|2026-01-14 12:12:40|||||||||1
1768392790000|2026-01-14 12:13:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1768392840000|2026-01-14 12:14:00|||||||||7
1768392870000|2026-01-14 12:14:30|||||||||8
1768392890000|2026-01-14 12:14:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1768392980000|2026-01-14 12:16:20|||||||||1
1768392990000|2026-01-14 12:16:30|||||||||1
1768393090000|2026-01-14 12:18:10|||||||||1
1768393200000|2026-01-14 12:20:00|||||||||1
1768393220000|2026-01-14 12:20:20|||||||||1
1768393230000|2026-01-14 12:20:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1768393240000|2026-01-14 12:20:40|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|81
1768393310000|2026-01-14 12:21:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1768393350000|2026-01-14 12:22:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|166
1768393430000|2026-01-14 12:23:50|||||||||26
1768393540000|2026-01-14 12:25:40|||||||||1
1768393610000|2026-01-14 12:26:50|||||||||98
1768393640000|2026-01-14 12:27:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768393650000|2026-01-14 12:27:30|||||||||1
1768393680000|2026-01-14 12:28:00|||||||||1
1768393750000|2026-01-14 12:29:10|||||||||7
1768393760000|2026-01-14 12:29:20|||||||||1
1768393870000|2026-01-14 12:31:10|||||||||1
1768393880000|2026-01-14 12:31:20|||||||||7
1768393950000|2026-01-14 12:32:30|||||||||110
1768393970000|2026-01-14 12:32:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768393980000|2026-01-14 12:33:00|||||||||1
1768394080000|2026-01-14 12:34:40|||||||||1
1768394100000|2026-01-14 12:35:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1768394110000|2026-01-14 12:35:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768394130000|2026-01-14 12:35:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768394150000|2026-01-14 12:35:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1768394200000|2026-01-14 12:36:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1768394210000|2026-01-14 12:36:50|||||||||1
1768394290000|2026-01-14 12:38:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1768394320000|2026-01-14 12:38:40|||||||||1
1768394360000|2026-01-14 12:39:20|||||||||7
1768394390000|2026-01-14 12:39:50|||||||||4
1768394430000|2026-01-14 12:40:30|||||||||1
1768394440000|2026-01-14 12:40:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|45
1768394450000|2026-01-14 12:40:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|19
1768394460000|2026-01-14 12:41:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1768394480000|2026-01-14 12:41:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768394490000|2026-01-14 12:41:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1768394540000|2026-01-14 12:42:20|||||||||1
1768394580000|2026-01-14 12:43:00|||||||||1
1768394610000|2026-01-14 12:43:30|||||||||2
1768394620000|2026-01-14 12:43:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|129
1768394630000|2026-01-14 12:43:50|||||||||1
1768394640000|2026-01-14 12:44:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1768394660000|2026-01-14 12:44:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1768394690000|2026-01-14 12:44:50|||||||||6
1768394710000|2026-01-14 12:45:10|||||||||43
1768394750000|2026-01-14 12:45:50|||||||||1
1768394760000|2026-01-14 12:46:00|||||||||1
1768394770000|2026-01-14 12:46:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|27
1768394800000|2026-01-14 12:46:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1768394820000|2026-01-14 12:47:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768394870000|2026-01-14 12:47:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1768394880000|2026-01-14 12:48:00|||||||||1
1768394950000|2026-01-14 12:49:10|||||||||14
1768394980000|2026-01-14 12:49:40|||||||||9
1768394990000|2026-01-14 12:49:50|||||||||1
1768395000000|2026-01-14 12:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768395020000|2026-01-14 12:50:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1768395040000|2026-01-14 12:50:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768395060000|2026-01-14 12:51:00|||||||||100
1768395070000|2026-01-14 12:51:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1768395090000|2026-01-14 12:51:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768395100000|2026-01-14 12:51:40|||||||||1
1768395150000|2026-01-14 12:52:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768395160000|2026-01-14 12:52:40|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1768395170000|2026-01-14 12:52:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1768395180000|2026-01-14 12:53:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1768395190000|2026-01-14 12:53:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768395210000|2026-01-14 12:53:30|||||||||1
1768395220000|2026-01-14 12:53:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1768395240000|2026-01-14 12:54:00|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1768395290000|2026-01-14 12:54:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768395320000|2026-01-14 12:55:20|||||||||1
1768395330000|2026-01-14 12:55:30|||||||||7
1768395340000|2026-01-14 12:55:40|||||||||1
1768395360000|2026-01-14 12:56:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1768395380000|2026-01-14 12:56:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1768395430000|2026-01-14 12:57:10|||||||||1
1768395460000|2026-01-14 12:57:40|||||||||1
1768395530000|2026-01-14 12:58:50|||||||||6
1768395540000|2026-01-14 12:59:00|||||||||1
1768395560000|2026-01-14 12:59:20|||||||||1
1768395590000|2026-01-14 12:59:50|||||||||1
1768395660000|2026-01-14 13:01:00|||||||||8
1768395710000|2026-01-14 13:01:50|||||||||1
1768395740000|2026-01-14 13:02:20|||||||||1
1768395770000|2026-01-14 13:02:50|||||||||1
1768395780000|2026-01-14 13:03:00|||||||||1
1768395830000|2026-01-14 13:03:50|||||||||1
1768395840000|2026-01-14 13:04:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|1
1768395870000|2026-01-14 13:04:30|||||||||53
1768395880000|2026-01-14 13:04:40|||||||||37
1768395900000|2026-01-14 13:05:00|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|23
1768395920000|2026-01-14 13:05:20|||||||||1
1768395940000|2026-01-14 13:05:40|||||||||1
1768395950000|2026-01-14 13:05:50|||||||||2
1768395980000|2026-01-14 13:06:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|53
1768395990000|2026-01-14 13:06:30|||||||||1
1768396000000|2026-01-14 13:06:40|||||||||8
1768396060000|2026-01-14 13:07:40|||||||||1
1768396070000|2026-01-14 13:07:50|||||||||8
1768396080000|2026-01-14 13:08:00|||||||||1
1768396100000|2026-01-14 13:08:20|||||||||1
1768396130000|2026-01-14 13:08:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1768396140000|2026-01-14 13:09:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|57
1768396150000|2026-01-14 13:09:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|123
1768396160000|2026-01-14 13:09:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|300
1768396170000|2026-01-14 13:09:30|||||||||59
1768396190000|2026-01-14 13:09:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|15
1768396200000|2026-01-14 13:10:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|0
1768396230000|2026-01-14 13:10:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768396250000|2026-01-14 13:10:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768396280000|2026-01-14 13:11:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768396290000|2026-01-14 13:11:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768396320000|2026-01-14 13:12:00|||||||||1
1768396430000|2026-01-14 13:13:50|||||||||1
1768396520000|2026-01-14 13:15:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|38
1768396550000|2026-01-14 13:15:50|||||||||1
1768396590000|2026-01-14 13:16:30|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|20
1768396610000|2026-01-14 13:16:50|||||||||1
1768396630000|2026-01-14 13:17:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768396660000|2026-01-14 13:17:40|||||||||1
1768396690000|2026-01-14 13:18:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768396730000|2026-01-14 13:18:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|26
1768396740000|2026-01-14 13:19:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768396770000|2026-01-14 13:19:30|||||||||1
1768396790000|2026-01-14 13:19:50|||||||||9
1768396800000|2026-01-14 13:20:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768396850000|2026-01-14 13:20:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768396880000|2026-01-14 13:21:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1768396890000|2026-01-14 13:21:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|102
1768396900000|2026-01-14 13:21:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768396920000|2026-01-14 13:22:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768396980000|2026-01-14 13:23:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768396990000|2026-01-14 13:23:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1768397040000|2026-01-14 13:24:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768397050000|2026-01-14 13:24:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|18
1768397060000|2026-01-14 13:24:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768397080000|2026-01-14 13:24:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1768397090000|2026-01-14 13:24:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|17
1768397100000|2026-01-14 13:25:00|||||||||1
1768397200000|2026-01-14 13:26:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768397210000|2026-01-14 13:26:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1768397330000|2026-01-14 13:28:50|||||||||1
1768397340000|2026-01-14 13:29:00|||||||||2
1768397370000|2026-01-14 13:29:30|||||||||9
1768397380000|2026-01-14 13:29:40|||||||||20
1768397420000|2026-01-14 13:30:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1768397430000|2026-01-14 13:30:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1768397440000|2026-01-14 13:30:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1768397490000|2026-01-14 13:31:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1768397500000|2026-01-14 13:31:40|||||||||59
1768397520000|2026-01-14 13:32:00|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|1
1768397550000|2026-01-14 13:32:30|||||||||1
1768397610000|2026-01-14 13:33:30|||||||||1
1768397660000|2026-01-14 13:34:20|||||||||2
1768397700000|2026-01-14 13:35:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1768397710000|2026-01-14 13:35:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768397720000|2026-01-14 13:35:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768397730000|2026-01-14 13:35:30|||||||||16
1768397770000|2026-01-14 13:36:10|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|9
1768397820000|2026-01-14 13:37:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1768397830000|2026-01-14 13:37:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768397840000|2026-01-14 13:37:20|||||||||1
1768397850000|2026-01-14 13:37:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1768397860000|2026-01-14 13:37:40|||||||||1
1768397880000|2026-01-14 13:38:00|||||||||2
1768397890000|2026-01-14 13:38:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768397900000|2026-01-14 13:38:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1768397930000|2026-01-14 13:38:50|||||||||6
1768397940000|2026-01-14 13:39:00|||||||||7
1768397970000|2026-01-14 13:39:30|||||||||2
1768397980000|2026-01-14 13:39:40|||||||||37
1768397990000|2026-01-14 13:39:50|||||||||1
1768398010000|2026-01-14 13:40:10|||||||||1
1768398030000|2026-01-14 13:40:30|||||||||2
1768398050000|2026-01-14 13:40:50|||||||||1
1768398070000|2026-01-14 13:41:10|||||||||1
1768398090000|2026-01-14 13:41:30|||||||||1
1768398110000|2026-01-14 13:41:50|||||||||3
1768398120000|2026-01-14 13:42:00|||||||||2
1768398130000|2026-01-14 13:42:10|||||||||1
1768398160000|2026-01-14 13:42:40|||||||||1
1768398180000|2026-01-14 13:43:00|||||||||1
1768398200000|2026-01-14 13:43:20|||||||||2
1768398220000|2026-01-14 13:43:40|||||||||35
1768398230000|2026-01-14 13:43:50|||||||||1
1768398250000|2026-01-14 13:44:10|||||||||45
1768398270000|2026-01-14 13:44:30|||||||||1
1768398290000|2026-01-14 13:44:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|27
1768398300000|2026-01-14 13:45:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1768398320000|2026-01-14 13:45:20|||||||||1
1768398330000|2026-01-14 13:45:30|||||||||1
1768398340000|2026-01-14 13:45:40|||||||||1
1768398360000|2026-01-14 13:46:00|||||||||1
1768398370000|2026-01-14 13:46:10|||||||||1
1768398380000|2026-01-14 13:46:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768398390000|2026-01-14 13:46:30|||||||||2
1768398410000|2026-01-14 13:46:50|||||||||1
1768398430000|2026-01-14 13:47:10|||||||||2
1768398440000|2026-01-14 13:47:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1768398460000|2026-01-14 13:47:40|||||||||41
1768398470000|2026-01-14 13:47:50|||||||||2
1768398480000|2026-01-14 13:48:00|||||||||2
1768398500000|2026-01-14 13:48:20|||||||||2
1768398530000|2026-01-14 13:48:50|||||||||8
1768398550000|2026-01-14 13:49:10|||||||||4
1768398560000|2026-01-14 13:49:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768398570000|2026-01-14 13:49:30|||||||||1
1768398590000|2026-01-14 13:49:50|||||||||3
1768398600000|2026-01-14 13:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|157
1768398620000|2026-01-14 13:50:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1768398630000|2026-01-14 13:50:30|||||||||6
1768398640000|2026-01-14 13:50:40|||||||||3
1768398650000|2026-01-14 13:50:50|||||||||2
1768398690000|2026-01-14 13:51:30|||||||||2
1768398710000|2026-01-14 13:51:50|||||||||1
1768398720000|2026-01-14 13:52:00|||||||||1
1768398730000|2026-01-14 13:52:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1768398740000|2026-01-14 13:52:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768398750000|2026-01-14 13:52:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768398760000|2026-01-14 13:52:40|||||||||1
1768398770000|2026-01-14 13:52:50|||||||||1
1768398780000|2026-01-14 13:53:00|||||||||2
1768398800000|2026-01-14 13:53:20|||||||||1
1768398830000|2026-01-14 13:53:50|||||||||1
1768398850000|2026-01-14 13:54:10|||||||||5
1768398860000|2026-01-14 13:54:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|40
1768398870000|2026-01-14 13:54:30|||||||||2
1768398890000|2026-01-14 13:54:50|||||||||2
1768398920000|2026-01-14 13:55:20|||||||||1
1768398960000|2026-01-14 13:56:00|||||||||1
1768398970000|2026-01-14 13:56:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|38
1768399000000|2026-01-14 13:56:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1768399020000|2026-01-14 13:57:00|||||||||1
1768399030000|2026-01-14 13:57:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|1
1768399040000|2026-01-14 13:57:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|14
1768399060000|2026-01-14 13:57:40|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|5
1768399100000|2026-01-14 13:58:20|||||||||9
1768399110000|2026-01-14 13:58:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1768399130000|2026-01-14 13:58:50|||||||||1
1768399220000|2026-01-14 14:00:20|||||||||8
1768399250000|2026-01-14 14:00:50|||||||||2
1768399270000|2026-01-14 14:01:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|71
1768399290000|2026-01-14 14:01:30|||||||||4
1768399310000|2026-01-14 14:01:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1768399330000|2026-01-14 14:02:10|||||||||1
1768399340000|2026-01-14 14:02:20|||||||||1
1768399370000|2026-01-14 14:02:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1768399380000|2026-01-14 14:03:00|||||||||1
1768399440000|2026-01-14 14:04:00|||||||||3
1768399480000|2026-01-14 14:04:40|||||||||4
1768399550000|2026-01-14 14:05:50|||||||||5
1768399620000|2026-01-14 14:07:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|47
1768399650000|2026-01-14 14:07:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768399660000|2026-01-14 14:07:40|||||||||1
1768399690000|2026-01-14 14:08:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|13
1768399740000|2026-01-14 14:09:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768399750000|2026-01-14 14:09:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768399760000|2026-01-14 14:09:20|||||||||11
1768399770000|2026-01-14 14:09:30|||||||||1
1768399800000|2026-01-14 14:10:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|11
1768399810000|2026-01-14 14:10:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768399890000|2026-01-14 14:11:30|||||||||1
1768399900000|2026-01-14 14:11:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1768399980000|2026-01-14 14:13:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|52
1768399990000|2026-01-14 14:13:10|||||||||4
1768400000000|2026-01-14 14:13:20|||||||||28
1768400020000|2026-01-14 14:13:40|||||||||7
1768400030000|2026-01-14 14:13:50|||||||||2
1768400040000|2026-01-14 14:14:00|||||||||2
1768400060000|2026-01-14 14:14:20|||||||||7
1768400090000|2026-01-14 14:14:50|||||||||4
1768400100000|2026-01-14 14:15:00|||||||||11
1768400110000|2026-01-14 14:15:10|||||||||5
1768400130000|2026-01-14 14:15:30|||||||||1
1768400180000|2026-01-14 14:16:20|||||||||7
1768400190000|2026-01-14 14:16:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1768400210000|2026-01-14 14:16:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768400220000|2026-01-14 14:17:00|||||||||1
1768400330000|2026-01-14 14:18:50|||||||||1
1768400340000|2026-01-14 14:19:00|||||||||4
1768400370000|2026-01-14 14:19:30|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|229
1768400390000|2026-01-14 14:19:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768400530000|2026-01-14 14:22:10|||||||||5
1768400550000|2026-01-14 14:22:30|||||||||47
1768400560000|2026-01-14 14:22:40|||||||||7
1768400660000|2026-01-14 14:24:20|||||||||1
1768400680000|2026-01-14 14:24:40|||||||||1
1768400710000|2026-01-14 14:25:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1768400770000|2026-01-14 14:26:10|||||||||1
1768400780000|2026-01-14 14:26:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1768400810000|2026-01-14 14:26:50|||||||||3
1768400860000|2026-01-14 14:27:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768400880000|2026-01-14 14:28:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|5
1768400900000|2026-01-14 14:28:20|||||||||7
1768400940000|2026-01-14 14:29:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1768400960000|2026-01-14 14:29:20|||||||||1
1768401000000|2026-01-14 14:30:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|61
1768401010000|2026-01-14 14:30:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|181
1768401030000|2026-01-14 14:30:30|||||||||2
1768401040000|2026-01-14 14:30:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1768401060000|2026-01-14 14:31:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|9
1768401070000|2026-01-14 14:31:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768401080000|2026-01-14 14:31:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|54
1768401090000|2026-01-14 14:31:30|||||||||8
1768401100000|2026-01-14 14:31:40|||||||||6
1768401110000|2026-01-14 14:31:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|23
1768401120000|2026-01-14 14:32:00|||||||||6
1768401130000|2026-01-14 14:32:10|||||||||6
1768401140000|2026-01-14 14:32:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|110
1768401150000|2026-01-14 14:32:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|93
1768401160000|2026-01-14 14:32:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|40
1768401170000|2026-01-14 14:32:50|||||||||5
1768401180000|2026-01-14 14:33:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1768401200000|2026-01-14 14:33:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|31
1768401210000|2026-01-14 14:33:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|27
1768401220000|2026-01-14 14:33:40|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|5
1768401230000|2026-01-14 14:33:50|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|4
1768401240000|2026-01-14 14:34:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1768401250000|2026-01-14 14:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|107
1768401260000|2026-01-14 14:34:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768401270000|2026-01-14 14:34:30|||||||||3
1768401280000|2026-01-14 14:34:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1768401310000|2026-01-14 14:35:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768401320000|2026-01-14 14:35:20|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|31
1768401330000|2026-01-14 14:35:30|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|3
1768401340000|2026-01-14 14:35:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1768401350000|2026-01-14 14:35:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|44
1768401360000|2026-01-14 14:36:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1768401370000|2026-01-14 14:36:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768401380000|2026-01-14 14:36:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768401390000|2026-01-14 14:36:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|55
1768401410000|2026-01-14 14:36:50|||||||||15
1768401440000|2026-01-14 14:37:20|||||||||1
1768401450000|2026-01-14 14:37:30|||||||||2
1768401490000|2026-01-14 14:38:10|||||||||114
1768401500000|2026-01-14 14:38:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1768401510000|2026-01-14 14:38:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1768401520000|2026-01-14 14:38:40|||||||||3
1768401550000|2026-01-14 14:39:10|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|43
1768401560000|2026-01-14 14:39:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|1
1768401570000|2026-01-14 14:39:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1768401580000|2026-01-14 14:39:40|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|7
1768401600000|2026-01-14 14:40:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768401610000|2026-01-14 14:40:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1768401620000|2026-01-14 14:40:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1768401630000|2026-01-14 14:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1768401670000|2026-01-14 14:41:10|||||||||14
1768401680000|2026-01-14 14:41:20|||||||||36
1768401700000|2026-01-14 14:41:40|||||||||4
1768401710000|2026-01-14 14:41:50|18.75|18.67|18.76|18.68|18.77|18.69|18.75|18.67|32
1768401720000|2026-01-14 14:42:00|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1768401740000|2026-01-14 14:42:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768401750000|2026-01-14 14:42:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1768401770000|2026-01-14 14:42:50|||||||||1
1768401780000|2026-01-14 14:43:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|4
1768401790000|2026-01-14 14:43:10|||||||||2
1768401810000|2026-01-14 14:43:30|||||||||21
1768401820000|2026-01-14 14:43:40|||||||||3
1768401830000|2026-01-14 14:43:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1768401850000|2026-01-14 14:44:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|37
1768401860000|2026-01-14 14:44:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1768401870000|2026-01-14 14:44:30|||||||||53
1768401880000|2026-01-14 14:44:40|||||||||1
1768401900000|2026-01-14 14:45:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|3
1768401920000|2026-01-14 14:45:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|55
1768401940000|2026-01-14 14:45:40|||||||||19
1768401950000|2026-01-14 14:45:50|||||||||1
1768401960000|2026-01-14 14:46:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|68
1768401970000|2026-01-14 14:46:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1768401980000|2026-01-14 14:46:20|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|2
1768401990000|2026-01-14 14:46:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|8
1768402010000|2026-01-14 14:46:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1768402020000|2026-01-14 14:47:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|2
1768402040000|2026-01-14 14:47:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1768402050000|2026-01-14 14:47:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1768402060000|2026-01-14 14:47:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1768402070000|2026-01-14 14:47:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|130
1768402080000|2026-01-14 14:48:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1768402090000|2026-01-14 14:48:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768402110000|2026-01-14 14:48:30|||||||||23
1768402120000|2026-01-14 14:48:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1768402130000|2026-01-14 14:48:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|50
1768402150000|2026-01-14 14:49:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|68
1768402160000|2026-01-14 14:49:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1768402170000|2026-01-14 14:49:30|||||||||3
1768402180000|2026-01-14 14:49:40|||||||||3
1768402190000|2026-01-14 14:49:50|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|17
1768402200000|2026-01-14 14:50:00|18.79|18.71|18.81|18.73|18.81|18.73|18.77|18.69|4
1768402210000|2026-01-14 14:50:10|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1768402220000|2026-01-14 14:50:20|18.81|18.73|18.82|18.74|18.84|18.76|18.81|18.73|13
1768402230000|2026-01-14 14:50:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1768402250000|2026-01-14 14:50:50|||||||||124
1768402310000|2026-01-14 14:51:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|31
1768402330000|2026-01-14 14:52:10|||||||||11
1768402340000|2026-01-14 14:52:20|||||||||2
1768402350000|2026-01-14 14:52:30|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|5
1768402390000|2026-01-14 14:53:10|||||||||5
1768402400000|2026-01-14 14:53:20|||||||||1
1768402420000|2026-01-14 14:53:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|16
1768402430000|2026-01-14 14:53:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|50
1768402440000|2026-01-14 14:54:00|||||||||1
1768402450000|2026-01-14 14:54:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768402460000|2026-01-14 14:54:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|81
1768402470000|2026-01-14 14:54:30|||||||||2
1768402480000|2026-01-14 14:54:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|14
1768402550000|2026-01-14 14:55:50|||||||||3
1768402560000|2026-01-14 14:56:00|||||||||8
1768402600000|2026-01-14 14:56:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1768402610000|2026-01-14 14:56:50|||||||||1
1768402620000|2026-01-14 14:57:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|11
1768402640000|2026-01-14 14:57:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768402650000|2026-01-14 14:57:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1768402660000|2026-01-14 14:57:40|||||||||1
1768402700000|2026-01-14 14:58:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|76
1768402710000|2026-01-14 14:58:30|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|105
1768402730000|2026-01-14 14:58:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1768402740000|2026-01-14 14:59:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1768402750000|2026-01-14 14:59:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|25
1768402760000|2026-01-14 14:59:20|||||||||2
1768402770000|2026-01-14 14:59:30|||||||||1
1768402780000|2026-01-14 14:59:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|45
1768402790000|2026-01-14 14:59:50|||||||||1
1768402800000|2026-01-14 15:00:00|18.93|18.85|18.95|18.87|18.98|18.9|18.93|18.85|68
1768402810000|2026-01-14 15:00:10|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|23
1768402820000|2026-01-14 15:00:20|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|5
1768402830000|2026-01-14 15:00:30|19|18.92|18.98|18.9|19|18.92|18.97|18.89|44
1768402840000|2026-01-14 15:00:40|||||||||2
1768402850000|2026-01-14 15:00:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|2
1768402860000|2026-01-14 15:01:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|12
1768402870000|2026-01-14 15:01:10|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|51
1768402880000|2026-01-14 15:01:20|||||||||1
1768402890000|2026-01-14 15:01:30|||||||||38
1768402900000|2026-01-14 15:01:40|||||||||4
1768402910000|2026-01-14 15:01:50|||||||||7
1768402920000|2026-01-14 15:02:00|18.93|18.85|18.95|18.87|18.97|18.89|18.93|18.85|0
1768402940000|2026-01-14 15:02:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1768402970000|2026-01-14 15:02:50|||||||||4
1768402980000|2026-01-14 15:03:00|||||||||7
1768402990000|2026-01-14 15:03:10|||||||||89
1768403000000|2026-01-14 15:03:20|||||||||23
1768403030000|2026-01-14 15:03:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|11
1768403040000|2026-01-14 15:04:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1768403050000|2026-01-14 15:04:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1768403060000|2026-01-14 15:04:20|||||||||3
1768403070000|2026-01-14 15:04:30|||||||||14
1768403090000|2026-01-14 15:04:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1768403100000|2026-01-14 15:05:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1768403110000|2026-01-14 15:05:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|20
1768403130000|2026-01-14 15:05:30|||||||||21
1768403150000|2026-01-14 15:05:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|136
1768403160000|2026-01-14 15:06:00|||||||||3
1768403170000|2026-01-14 15:06:10|||||||||22
1768403200000|2026-01-14 15:06:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|113
1768403230000|2026-01-14 15:07:10|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|19
1768403240000|2026-01-14 15:07:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|235
1768403270000|2026-01-14 15:07:50|||||||||1
1768403280000|2026-01-14 15:08:00|||||||||4
1768403290000|2026-01-14 15:08:10|||||||||7
1768403320000|2026-01-14 15:08:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1768403330000|2026-01-14 15:08:50|||||||||4
1768403340000|2026-01-14 15:09:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1768403350000|2026-01-14 15:09:10|||||||||7
1768403360000|2026-01-14 15:09:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1768403380000|2026-01-14 15:09:40|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|0
1768403390000|2026-01-14 15:09:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1768403400000|2026-01-14 15:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1768403410000|2026-01-14 15:10:10|||||||||1
1768403430000|2026-01-14 15:10:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1768403440000|2026-01-14 15:10:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1768403450000|2026-01-14 15:10:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768403470000|2026-01-14 15:11:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|41
1768403480000|2026-01-14 15:11:20|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1768403500000|2026-01-14 15:11:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|163
1768403510000|2026-01-14 15:11:50|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|122
1768403520000|2026-01-14 15:12:00|||||||||12
1768403530000|2026-01-14 15:12:10|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|1
1768403540000|2026-01-14 15:12:20|||||||||17
1768403550000|2026-01-14 15:12:30|||||||||82
1768403560000|2026-01-14 15:12:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|28
1768403570000|2026-01-14 15:12:50|18.68|18.6|18.68|18.6|18.7|18.62|18.65|18.57|8
1768403580000|2026-01-14 15:13:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1768403590000|2026-01-14 15:13:10|||||||||2
1768403600000|2026-01-14 15:13:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1768403610000|2026-01-14 15:13:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1768403640000|2026-01-14 15:14:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|4
1768403660000|2026-01-14 15:14:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1768403680000|2026-01-14 15:14:40|||||||||3
1768403710000|2026-01-14 15:15:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768403720000|2026-01-14 15:15:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|39
1768403760000|2026-01-14 15:16:00|||||||||84
1768403770000|2026-01-14 15:16:10|||||||||154
1768403780000|2026-01-14 15:16:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|9
1768403790000|2026-01-14 15:16:30|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1768403810000|2026-01-14 15:16:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1768403820000|2026-01-14 15:17:00|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|10
1768403830000|2026-01-14 15:17:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768403840000|2026-01-14 15:17:20|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|18
1768403850000|2026-01-14 15:17:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1768403860000|2026-01-14 15:17:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|5
1768403870000|2026-01-14 15:17:50|||||||||4
1768403880000|2026-01-14 15:18:00|||||||||1
1768403900000|2026-01-14 15:18:20|||||||||2
1768403910000|2026-01-14 15:18:30|||||||||4
1768403930000|2026-01-14 15:18:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1768403940000|2026-01-14 15:19:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|4
1768403950000|2026-01-14 15:19:10|||||||||75
1768403980000|2026-01-14 15:19:40|||||||||2
1768403990000|2026-01-14 15:19:50|||||||||1
1768404000000|2026-01-14 15:20:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|59
1768404050000|2026-01-14 15:20:50|||||||||3
1768404060000|2026-01-14 15:21:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|75
1768404070000|2026-01-14 15:21:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768404080000|2026-01-14 15:21:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768404090000|2026-01-14 15:21:30|||||||||21
1768404100000|2026-01-14 15:21:40|||||||||65
1768404120000|2026-01-14 15:22:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|64
1768404140000|2026-01-14 15:22:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1768404150000|2026-01-14 15:22:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768404200000|2026-01-14 15:23:20|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|43
1768404210000|2026-01-14 15:23:30|||||||||2
1768404220000|2026-01-14 15:23:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1768404230000|2026-01-14 15:23:50|||||||||4
1768404240000|2026-01-14 15:24:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1768404250000|2026-01-14 15:24:10|||||||||1
1768404260000|2026-01-14 15:24:20|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|0
1768404270000|2026-01-14 15:24:30|||||||||3
1768404280000|2026-01-14 15:24:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1768404300000|2026-01-14 15:25:00|||||||||1
1768404320000|2026-01-14 15:25:20|||||||||4
1768404330000|2026-01-14 15:25:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1768404350000|2026-01-14 15:25:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1768404400000|2026-01-14 15:26:40|||||||||4
1768404420000|2026-01-14 15:27:00|||||||||1
1768404430000|2026-01-14 15:27:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|4
1768404460000|2026-01-14 15:27:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|3
1768404470000|2026-01-14 15:27:50|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1768404480000|2026-01-14 15:28:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|77
1768404490000|2026-01-14 15:28:10|||||||||1
1768404500000|2026-01-14 15:28:20|18.85|18.77|18.81|18.73|18.85|18.77|18.8|18.72|40
1768404510000|2026-01-14 15:28:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|8
1768404540000|2026-01-14 15:29:00|||||||||1
1768404560000|2026-01-14 15:29:20|||||||||5
1768404570000|2026-01-14 15:29:30|||||||||6
1768404580000|2026-01-14 15:29:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1768404600000|2026-01-14 15:30:00|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|0
1768404610000|2026-01-14 15:30:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1768404620000|2026-01-14 15:30:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1768404640000|2026-01-14 15:30:40|||||||||2
1768404650000|2026-01-14 15:30:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1768404660000|2026-01-14 15:31:00|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|238
1768404670000|2026-01-14 15:31:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768404680000|2026-01-14 15:31:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|3
1768404690000|2026-01-14 15:31:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1768404700000|2026-01-14 15:31:40|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1768404710000|2026-01-14 15:31:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1768404720000|2026-01-14 15:32:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|2
1768404740000|2026-01-14 15:32:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1768404760000|2026-01-14 15:32:40|||||||||7
1768404770000|2026-01-14 15:32:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1768404790000|2026-01-14 15:33:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|17
1768404800000|2026-01-14 15:33:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|18
1768404810000|2026-01-14 15:33:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|16
1768404830000|2026-01-14 15:33:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|41
1768404870000|2026-01-14 15:34:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1768404890000|2026-01-14 15:34:50|||||||||1
1768404900000|2026-01-14 15:35:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|27
1768404910000|2026-01-14 15:35:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|152
1768404920000|2026-01-14 15:35:20|||||||||1
1768404940000|2026-01-14 15:35:40|||||||||50
1768404950000|2026-01-14 15:35:50|||||||||3
1768404960000|2026-01-14 15:36:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1768404970000|2026-01-14 15:36:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|55
1768404990000|2026-01-14 15:36:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1768405000000|2026-01-14 15:36:40|||||||||4
1768405010000|2026-01-14 15:36:50|||||||||22
1768405020000|2026-01-14 15:37:00|||||||||20
1768405040000|2026-01-14 15:37:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1768405070000|2026-01-14 15:37:50|||||||||1
1768405080000|2026-01-14 15:38:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|9
1768405090000|2026-01-14 15:38:10|||||||||4
1768405140000|2026-01-14 15:39:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|24
1768405170000|2026-01-14 15:39:30|||||||||2
1768405180000|2026-01-14 15:39:40|||||||||4
1768405200000|2026-01-14 15:40:00|||||||||13
1768405210000|2026-01-14 15:40:10|||||||||1
1768405220000|2026-01-14 15:40:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768405230000|2026-01-14 15:40:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768405250000|2026-01-14 15:40:50|||||||||2
1768405260000|2026-01-14 15:41:00|||||||||58
1768405280000|2026-01-14 15:41:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|138
1768405290000|2026-01-14 15:41:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|66
1768405310000|2026-01-14 15:41:50|||||||||68
1768405320000|2026-01-14 15:42:00|||||||||75
1768405330000|2026-01-14 15:42:10|||||||||2
1768405340000|2026-01-14 15:42:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|13
1768405360000|2026-01-14 15:42:40|||||||||3
1768405370000|2026-01-14 15:42:50|||||||||1
1768405390000|2026-01-14 15:43:10|||||||||21
1768405400000|2026-01-14 15:43:20|||||||||2
1768405410000|2026-01-14 15:43:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|13
1768405420000|2026-01-14 15:43:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|29
1768405430000|2026-01-14 15:43:50|||||||||44
1768405450000|2026-01-14 15:44:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|66
1768405460000|2026-01-14 15:44:20|||||||||120
1768405470000|2026-01-14 15:44:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|9
1768405480000|2026-01-14 15:44:40|||||||||5
1768405490000|2026-01-14 15:44:50|||||||||1
1768405520000|2026-01-14 15:45:20|||||||||7
1768405530000|2026-01-14 15:45:30|||||||||3
1768405550000|2026-01-14 15:45:50|||||||||1
1768405560000|2026-01-14 15:46:00|18.98|18.9|18.98|18.9|19.01|18.93|18.96|18.88|20
1768405580000|2026-01-14 15:46:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|36
1768405590000|2026-01-14 15:46:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768405610000|2026-01-14 15:46:50|||||||||1
1768405640000|2026-01-14 15:47:20|||||||||23
1768405650000|2026-01-14 15:47:30|||||||||2
1768405660000|2026-01-14 15:47:40|||||||||118
1768405680000|2026-01-14 15:48:00|||||||||1
1768405700000|2026-01-14 15:48:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1768405710000|2026-01-14 15:48:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768405720000|2026-01-14 15:48:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1768405730000|2026-01-14 15:48:50|||||||||1
1768405750000|2026-01-14 15:49:10|||||||||2
1768405760000|2026-01-14 15:49:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|18
1768405780000|2026-01-14 15:49:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|62
1768405790000|2026-01-14 15:49:50|||||||||1
1768405800000|2026-01-14 15:50:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1768405850000|2026-01-14 15:50:50|||||||||1
1768405860000|2026-01-14 15:51:00|18.99|18.91|18.97|18.89|18.99|18.91|18.96|18.88|70
1768405910000|2026-01-14 15:51:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1768405960000|2026-01-14 15:52:40|||||||||3
1768405970000|2026-01-14 15:52:50|||||||||3
1768405980000|2026-01-14 15:53:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|17
1768406010000|2026-01-14 15:53:30|||||||||26
1768406030000|2026-01-14 15:53:50|||||||||54
1768406050000|2026-01-14 15:54:10|||||||||3
1768406060000|2026-01-14 15:54:20|||||||||28
1768406070000|2026-01-14 15:54:30|||||||||46
1768406090000|2026-01-14 15:54:50|||||||||9
1768406100000|2026-01-14 15:55:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|3
1768406110000|2026-01-14 15:55:10|||||||||79
1768406120000|2026-01-14 15:55:20|||||||||20
1768406170000|2026-01-14 15:56:10|||||||||55
1768406190000|2026-01-14 15:56:30|||||||||1
1768406210000|2026-01-14 15:56:50|||||||||1
1768406220000|2026-01-14 15:57:00|||||||||16
1768406240000|2026-01-14 15:57:20|||||||||180
1768406250000|2026-01-14 15:57:30|||||||||3
1768406300000|2026-01-14 15:58:20|||||||||18
1768406330000|2026-01-14 15:58:50|||||||||1
1768406340000|2026-01-14 15:59:00|||||||||32
1768406360000|2026-01-14 15:59:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|42
1768406370000|2026-01-14 15:59:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768406390000|2026-01-14 15:59:50|||||||||4
1768406410000|2026-01-14 16:00:10|||||||||12
1768406420000|2026-01-14 16:00:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|17
1768406430000|2026-01-14 16:00:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768406450000|2026-01-14 16:00:50|||||||||4
1768406460000|2026-01-14 16:01:00|||||||||17
1768406480000|2026-01-14 16:01:20|||||||||62
1768406530000|2026-01-14 16:02:10|||||||||2
1768406540000|2026-01-14 16:02:20|||||||||4
1768406560000|2026-01-14 16:02:40|||||||||7
1768406570000|2026-01-14 16:02:50|||||||||1
1768406580000|2026-01-14 16:03:00|||||||||4
1768406600000|2026-01-14 16:03:20|||||||||2
1768406620000|2026-01-14 16:03:40|||||||||2
1768406630000|2026-01-14 16:03:50|||||||||4
1768406640000|2026-01-14 16:04:00|||||||||4
1768406650000|2026-01-14 16:04:10|||||||||1
1768406680000|2026-01-14 16:04:40|||||||||3
1768406690000|2026-01-14 16:04:50|||||||||1
1768406700000|2026-01-14 16:05:00|||||||||10
1768406710000|2026-01-14 16:05:10|||||||||3
1768406740000|2026-01-14 16:05:40|||||||||1
1768406750000|2026-01-14 16:05:50|||||||||1
1768406780000|2026-01-14 16:06:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|84
1768406810000|2026-01-14 16:06:50|||||||||4
1768406820000|2026-01-14 16:07:00|||||||||4
1768406850000|2026-01-14 16:07:30|||||||||7
1768406870000|2026-01-14 16:07:50|||||||||1
1768406890000|2026-01-14 16:08:10|||||||||2
1768406930000|2026-01-14 16:08:50|||||||||1
1768406940000|2026-01-14 16:09:00|||||||||4
1768406950000|2026-01-14 16:09:10|||||||||3
1768406960000|2026-01-14 16:09:20|||||||||1
1768406970000|2026-01-14 16:09:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1768406980000|2026-01-14 16:09:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1768407000000|2026-01-14 16:10:00|||||||||3
1768407050000|2026-01-14 16:10:50|||||||||3
1768407080000|2026-01-14 16:11:20|||||||||2
1768407110000|2026-01-14 16:11:50|||||||||3
1768407130000|2026-01-14 16:12:10|||||||||1
1768407140000|2026-01-14 16:12:20|||||||||4
1768407160000|2026-01-14 16:12:40|||||||||3
1768407170000|2026-01-14 16:12:50|||||||||1
1768407180000|2026-01-14 16:13:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|42
1768407190000|2026-01-14 16:13:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1768407210000|2026-01-14 16:13:30|||||||||2
1768407240000|2026-01-14 16:14:00|||||||||2
1768407250000|2026-01-14 16:14:10|||||||||10
1768407260000|2026-01-14 16:14:20|||||||||4
1768407270000|2026-01-14 16:14:30|||||||||2
1768407280000|2026-01-14 16:14:40|||||||||5
1768407290000|2026-01-14 16:14:50|||||||||3
1768407300000|2026-01-14 16:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|14
1768407310000|2026-01-14 16:15:10|||||||||7
1768407340000|2026-01-14 16:15:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1768407350000|2026-01-14 16:15:50|||||||||1
1768407380000|2026-01-14 16:16:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|14
1768407390000|2026-01-14 16:16:30|||||||||2
1768407400000|2026-01-14 16:16:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768407410000|2026-01-14 16:16:50|||||||||4
1768407420000|2026-01-14 16:17:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|8
1768407440000|2026-01-14 16:17:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|489
1768407450000|2026-01-14 16:17:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|42
1768407510000|2026-01-14 16:18:30|||||||||2
1768407520000|2026-01-14 16:18:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|81
1768407530000|2026-01-14 16:18:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|38
1768407550000|2026-01-14 16:19:10|||||||||129
1768407590000|2026-01-14 16:19:50|||||||||3
1768407600000|2026-01-14 16:20:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|13
1768407640000|2026-01-14 16:20:40|||||||||5
1768407690000|2026-01-14 16:21:30|||||||||5
1768407700000|2026-01-14 16:21:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|6
1768407730000|2026-01-14 16:22:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|1
1768407740000|2026-01-14 16:22:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|100
1768407750000|2026-01-14 16:22:30|||||||||75
1768407770000|2026-01-14 16:22:50|||||||||2
1768407790000|2026-01-14 16:23:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1768407810000|2026-01-14 16:23:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1768407820000|2026-01-14 16:23:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|40
1768407860000|2026-01-14 16:24:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|40
1768407870000|2026-01-14 16:24:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1768407880000|2026-01-14 16:24:40|||||||||15
1768407890000|2026-01-14 16:24:50|||||||||2
1768407930000|2026-01-14 16:25:30|||||||||2
1768407950000|2026-01-14 16:25:50|||||||||3
1768407960000|2026-01-14 16:26:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|13
1768407980000|2026-01-14 16:26:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|97
1768407990000|2026-01-14 16:26:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1768408010000|2026-01-14 16:26:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1768408020000|2026-01-14 16:27:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1768408040000|2026-01-14 16:27:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|47
1768408050000|2026-01-14 16:27:30|||||||||4
1768408080000|2026-01-14 16:28:00|||||||||8
1768408090000|2026-01-14 16:28:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|35
1768408120000|2026-01-14 16:28:40|||||||||10
1768408130000|2026-01-14 16:28:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1768408140000|2026-01-14 16:29:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|12
1768408150000|2026-01-14 16:29:10|||||||||20
1768408160000|2026-01-14 16:29:20|||||||||9
1768408170000|2026-01-14 16:29:30|||||||||2
1768408180000|2026-01-14 16:29:40|||||||||4
1768408190000|2026-01-14 16:29:50|||||||||74
1768408200000|2026-01-14 16:30:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1768408220000|2026-01-14 16:30:20|||||||||8
1768408230000|2026-01-14 16:30:30|||||||||7
1768408270000|2026-01-14 16:31:10|||||||||2
1768408290000|2026-01-14 16:31:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1768408300000|2026-01-14 16:31:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1768408310000|2026-01-14 16:31:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1768408320000|2026-01-14 16:32:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1768408350000|2026-01-14 16:32:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1768408360000|2026-01-14 16:32:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|1
1768408370000|2026-01-14 16:32:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|141
1768408380000|2026-01-14 16:33:00|||||||||2
1768408400000|2026-01-14 16:33:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768408410000|2026-01-14 16:33:30|||||||||1
1768408420000|2026-01-14 16:33:40|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|1
1768408440000|2026-01-14 16:34:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1768408450000|2026-01-14 16:34:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1768408460000|2026-01-14 16:34:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1768408470000|2026-01-14 16:34:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1768408480000|2026-01-14 16:34:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768408490000|2026-01-14 16:34:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|30
1768408500000|2026-01-14 16:35:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1768408520000|2026-01-14 16:35:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|5
1768408540000|2026-01-14 16:35:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1768408550000|2026-01-14 16:35:50|||||||||52
1768408560000|2026-01-14 16:36:00|||||||||1
1768408570000|2026-01-14 16:36:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|5
1768408590000|2026-01-14 16:36:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1768408610000|2026-01-14 16:36:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1768408630000|2026-01-14 16:37:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|26
1768408640000|2026-01-14 16:37:20|||||||||11
1768408680000|2026-01-14 16:38:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1768408690000|2026-01-14 16:38:10|18.82|18.74|18.81|18.73|18.82|18.74|18.8|18.72|56
1768408700000|2026-01-14 16:38:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1768408750000|2026-01-14 16:39:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768408760000|2026-01-14 16:39:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1768408770000|2026-01-14 16:39:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768408790000|2026-01-14 16:39:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1768408800000|2026-01-14 16:40:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|8
1768408830000|2026-01-14 16:40:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768408850000|2026-01-14 16:40:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768408860000|2026-01-14 16:41:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1768408870000|2026-01-14 16:41:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1768408880000|2026-01-14 16:41:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1768408890000|2026-01-14 16:41:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|21
1768408930000|2026-01-14 16:42:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768408940000|2026-01-14 16:42:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1768408980000|2026-01-14 16:43:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1768408990000|2026-01-14 16:43:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|123
1768409040000|2026-01-14 16:44:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1768409110000|2026-01-14 16:45:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1768409120000|2026-01-14 16:45:20|||||||||50
1768409130000|2026-01-14 16:45:30|||||||||2
1768409160000|2026-01-14 16:46:00|||||||||3
1768409180000|2026-01-14 16:46:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1768409200000|2026-01-14 16:46:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1768409210000|2026-01-14 16:46:50|||||||||23
1768409230000|2026-01-14 16:47:10|||||||||4
1768409240000|2026-01-14 16:47:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1768409250000|2026-01-14 16:47:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1768409260000|2026-01-14 16:47:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1768409280000|2026-01-14 16:48:00|||||||||6
1768409290000|2026-01-14 16:48:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1768409300000|2026-01-14 16:48:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1768409320000|2026-01-14 16:48:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1768409330000|2026-01-14 16:48:50|||||||||8
1768409340000|2026-01-14 16:49:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1768409370000|2026-01-14 16:49:30|||||||||8
1768409380000|2026-01-14 16:49:40|||||||||4
1768409390000|2026-01-14 16:49:50|||||||||1
1768409460000|2026-01-14 16:51:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1768409470000|2026-01-14 16:51:10|||||||||12
1768409520000|2026-01-14 16:52:00|||||||||57
1768409590000|2026-01-14 16:53:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|11
1768409600000|2026-01-14 16:53:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1768409610000|2026-01-14 16:53:30|||||||||1
1768409620000|2026-01-14 16:53:40|||||||||6
1768409640000|2026-01-14 16:54:00|||||||||2
1768409700000|2026-01-14 16:55:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|44
1768409710000|2026-01-14 16:55:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1768409730000|2026-01-14 16:55:30|||||||||1
1768409750000|2026-01-14 16:55:50|||||||||9
1768409770000|2026-01-14 16:56:10|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|2
1768409800000|2026-01-14 16:56:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1768409820000|2026-01-14 16:57:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1768409830000|2026-01-14 16:57:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1768409840000|2026-01-14 16:57:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1768409920000|2026-01-14 16:58:40|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|1
1768409980000|2026-01-14 16:59:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1768409990000|2026-01-14 16:59:50|||||||||24
1768410000000|2026-01-14 17:00:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1768410050000|2026-01-14 17:00:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1768410070000|2026-01-14 17:01:10|||||||||10
1768410160000|2026-01-14 17:02:40|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|0
1768410170000|2026-01-14 17:02:50|||||||||8
1768410180000|2026-01-14 17:03:00|||||||||1
1768410270000|2026-01-14 17:04:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1768410380000|2026-01-14 17:06:20|||||||||1
1768410390000|2026-01-14 17:06:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768410420000|2026-01-14 17:07:00|||||||||2
1768410520000|2026-01-14 17:08:40|||||||||1
1768410550000|2026-01-14 17:09:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1768410570000|2026-01-14 17:09:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1768410600000|2026-01-14 17:10:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1768410610000|2026-01-14 17:10:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1768410620000|2026-01-14 17:10:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1768410650000|2026-01-14 17:10:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|50
1768410660000|2026-01-14 17:11:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1768410670000|2026-01-14 17:11:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1768410690000|2026-01-14 17:11:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768410700000|2026-01-14 17:11:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|2
1768410740000|2026-01-14 17:12:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|2
1768410750000|2026-01-14 17:12:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1768410780000|2026-01-14 17:13:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768410840000|2026-01-14 17:14:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768410850000|2026-01-14 17:14:10|||||||||29
1768410860000|2026-01-14 17:14:20|||||||||3
1768410890000|2026-01-14 17:14:50|||||||||11
1768410920000|2026-01-14 17:15:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768411030000|2026-01-14 17:17:10|||||||||1
1768411080000|2026-01-14 17:18:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|129
1768411110000|2026-01-14 17:18:30|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|0
1768411130000|2026-01-14 17:18:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768411140000|2026-01-14 17:19:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768411170000|2026-01-14 17:19:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|3
1768411190000|2026-01-14 17:19:50|||||||||17
1768411210000|2026-01-14 17:20:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768411240000|2026-01-14 17:20:40|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|2
1768411250000|2026-01-14 17:20:50|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1768411260000|2026-01-14 17:21:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1768411270000|2026-01-14 17:21:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1768411310000|2026-01-14 17:21:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1768411390000|2026-01-14 17:23:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768411450000|2026-01-14 17:24:10|||||||||2
1768411460000|2026-01-14 17:24:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|20
1768411470000|2026-01-14 17:24:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1768411570000|2026-01-14 17:26:10|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|16
1768411720000|2026-01-14 17:28:40|||||||||4
1768411800000|2026-01-14 17:30:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|12
1768411890000|2026-01-14 17:31:30|||||||||1
1768411910000|2026-01-14 17:31:50|||||||||1
1768411920000|2026-01-14 17:32:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|26
1768411970000|2026-01-14 17:32:50|||||||||17
1768411980000|2026-01-14 17:33:00|||||||||23
1768411990000|2026-01-14 17:33:10|||||||||17
1768412000000|2026-01-14 17:33:20|||||||||1
1768412010000|2026-01-14 17:33:30|||||||||7
1768412080000|2026-01-14 17:34:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768412100000|2026-01-14 17:35:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1768412110000|2026-01-14 17:35:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1768412130000|2026-01-14 17:35:30|||||||||1
1768412160000|2026-01-14 17:36:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|1
1768412280000|2026-01-14 17:38:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|18
1768412300000|2026-01-14 17:38:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768412500000|2026-01-14 17:41:40|||||||||1
1768412540000|2026-01-14 17:42:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1768412550000|2026-01-14 17:42:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768412590000|2026-01-14 17:43:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768412660000|2026-01-14 17:44:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768412720000|2026-01-14 17:45:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1768412740000|2026-01-14 17:45:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|25
1768412760000|2026-01-14 17:46:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1768412840000|2026-01-14 17:47:20|||||||||1
1768412950000|2026-01-14 17:49:10|||||||||1
1768412980000|2026-01-14 17:49:40|||||||||1
1768413000000|2026-01-14 17:50:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|14
1768413010000|2026-01-14 17:50:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768413020000|2026-01-14 17:50:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|1
1768413030000|2026-01-14 17:50:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768413070000|2026-01-14 17:51:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768413080000|2026-01-14 17:51:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768413100000|2026-01-14 17:51:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1768413110000|2026-01-14 17:51:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768413300000|2026-01-14 17:55:00|||||||||5
1768413350000|2026-01-14 17:55:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|20
1768413360000|2026-01-14 17:56:00|||||||||1
1768413380000|2026-01-14 17:56:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1768413390000|2026-01-14 17:56:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|21
1768413400000|2026-01-14 17:56:40|||||||||1
1768413460000|2026-01-14 17:57:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|1
1768413530000|2026-01-14 17:58:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1768413590000|2026-01-14 17:59:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1768413600000|2026-01-14 18:00:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1768413610000|2026-01-14 18:00:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768413630000|2026-01-14 18:00:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1768413650000|2026-01-14 18:00:50|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1768413660000|2026-01-14 18:01:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1768413710000|2026-01-14 18:01:50|||||||||1
1768413750000|2026-01-14 18:02:30|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|1
1768413780000|2026-01-14 18:03:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768413800000|2026-01-14 18:03:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768413810000|2026-01-14 18:03:30|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1768413870000|2026-01-14 18:04:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768413880000|2026-01-14 18:04:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1768413910000|2026-01-14 18:05:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768413920000|2026-01-14 18:05:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768413930000|2026-01-14 18:05:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1768413940000|2026-01-14 18:05:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768413950000|2026-01-14 18:05:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1768413960000|2026-01-14 18:06:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768413970000|2026-01-14 18:06:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1768413990000|2026-01-14 18:06:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1768414000000|2026-01-14 18:06:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768414260000|2026-01-14 18:11:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1768414310000|2026-01-14 18:11:50|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|1
1768414320000|2026-01-14 18:12:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768414340000|2026-01-14 18:12:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768414410000|2026-01-14 18:13:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1768414420000|2026-01-14 18:13:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768414510000|2026-01-14 18:15:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768414530000|2026-01-14 18:15:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768414560000|2026-01-14 18:16:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768414620000|2026-01-14 18:17:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1768414640000|2026-01-14 18:17:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768414650000|2026-01-14 18:17:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1768414660000|2026-01-14 18:17:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768414710000|2026-01-14 18:18:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768414730000|2026-01-14 18:18:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768414740000|2026-01-14 18:19:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768414800000|2026-01-14 18:20:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1768414830000|2026-01-14 18:20:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768415060000|2026-01-14 18:24:20|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|23
1768415070000|2026-01-14 18:24:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768415080000|2026-01-14 18:24:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1768415090000|2026-01-14 18:24:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1768415100000|2026-01-14 18:25:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768415120000|2026-01-14 18:25:20|||||||||17
1768415210000|2026-01-14 18:26:50|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1768415220000|2026-01-14 18:27:00|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1768415230000|2026-01-14 18:27:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1768415240000|2026-01-14 18:27:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1768415270000|2026-01-14 18:27:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768415290000|2026-01-14 18:28:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768415300000|2026-01-14 18:28:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768415370000|2026-01-14 18:29:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768415380000|2026-01-14 18:29:40|||||||||1
1768415430000|2026-01-14 18:30:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1768415480000|2026-01-14 18:31:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768415490000|2026-01-14 18:31:30|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1768415570000|2026-01-14 18:32:50|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|108
1768415590000|2026-01-14 18:33:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768415640000|2026-01-14 18:34:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768415650000|2026-01-14 18:34:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768415690000|2026-01-14 18:34:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1768415700000|2026-01-14 18:35:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1768415710000|2026-01-14 18:35:10|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1768415720000|2026-01-14 18:35:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768415760000|2026-01-14 18:36:00|||||||||1
1768415860000|2026-01-14 18:37:40|18.99|18.91|19.01|18.93|19.02|18.94|18.99|18.91|0
1768415870000|2026-01-14 18:37:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768415880000|2026-01-14 18:38:00|||||||||23
1768415930000|2026-01-14 18:38:50|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|3
1768415940000|2026-01-14 18:39:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1768415950000|2026-01-14 18:39:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1768415960000|2026-01-14 18:39:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1768416010000|2026-01-14 18:40:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768416080000|2026-01-14 18:41:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1768416090000|2026-01-14 18:41:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1768416100000|2026-01-14 18:41:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1768416120000|2026-01-14 18:42:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1768416130000|2026-01-14 18:42:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768416160000|2026-01-14 18:42:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1768416180000|2026-01-14 18:43:00|||||||||9
1768416280000|2026-01-14 18:44:40|||||||||2
1768416330000|2026-01-14 18:45:30|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1768416350000|2026-01-14 18:45:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768416430000|2026-01-14 18:47:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1768416440000|2026-01-14 18:47:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1768416450000|2026-01-14 18:47:30|||||||||1
1768416510000|2026-01-14 18:48:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1768416540000|2026-01-14 18:49:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1768416560000|2026-01-14 18:49:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768416600000|2026-01-14 18:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1768416660000|2026-01-14 18:51:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768416670000|2026-01-14 18:51:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1768416680000|2026-01-14 18:51:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768416690000|2026-01-14 18:51:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|30
1768416720000|2026-01-14 18:52:00|||||||||1
1768416840000|2026-01-14 18:54:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1768416870000|2026-01-14 18:54:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768416900000|2026-01-14 18:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768416930000|2026-01-14 18:55:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768417020000|2026-01-14 18:57:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|10
1768417030000|2026-01-14 18:57:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768417170000|2026-01-14 18:59:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1768417210000|2026-01-14 19:00:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1768417250000|2026-01-14 19:00:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1768417260000|2026-01-14 19:01:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1768417290000|2026-01-14 19:01:30|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1768417300000|2026-01-14 19:01:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1768417310000|2026-01-14 19:01:50|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1768417320000|2026-01-14 19:02:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1768417330000|2026-01-14 19:02:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768417380000|2026-01-14 19:03:00|||||||||2
1768417420000|2026-01-14 19:03:40|||||||||2
1768417450000|2026-01-14 19:04:10|||||||||2
1768417460000|2026-01-14 19:04:20|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|6
1768417490000|2026-01-14 19:04:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768417500000|2026-01-14 19:05:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1768417540000|2026-01-14 19:05:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1768417560000|2026-01-14 19:06:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768417750000|2026-01-14 19:09:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1768417840000|2026-01-14 19:10:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1768417860000|2026-01-14 19:11:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1768417880000|2026-01-14 19:11:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1768417920000|2026-01-14 19:12:00|||||||||13
1768417950000|2026-01-14 19:12:30|||||||||31
1768418270000|2026-01-14 19:17:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1768418410000|2026-01-14 19:20:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768418430000|2026-01-14 19:20:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768418440000|2026-01-14 19:20:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1768418900000|2026-01-14 19:28:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768418910000|2026-01-14 19:28:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419000000|2026-01-14 19:30:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1768419010000|2026-01-14 19:30:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419020000|2026-01-14 19:30:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768419090000|2026-01-14 19:31:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1768419110000|2026-01-14 19:31:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419130000|2026-01-14 19:32:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768419200000|2026-01-14 19:33:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419210000|2026-01-14 19:33:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768419220000|2026-01-14 19:33:40|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1768419240000|2026-01-14 19:34:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419250000|2026-01-14 19:34:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768419290000|2026-01-14 19:34:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419600000|2026-01-14 19:40:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1768419610000|2026-01-14 19:40:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768419620000|2026-01-14 19:40:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768419630000|2026-01-14 19:40:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768419720000|2026-01-14 19:42:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419800000|2026-01-14 19:43:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768419810000|2026-01-14 19:43:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1768419890000|2026-01-14 19:44:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1768419960000|2026-01-14 19:46:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1768419970000|2026-01-14 19:46:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1768419980000|2026-01-14 19:46:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1768420000000|2026-01-14 19:46:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768420060000|2026-01-14 19:47:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768420090000|2026-01-14 19:48:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768420130000|2026-01-14 19:48:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1768420210000|2026-01-14 19:50:10|||||||||4
1768420220000|2026-01-14 19:50:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1768420280000|2026-01-14 19:51:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|15
1768420290000|2026-01-14 19:51:30|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|20
1768420320000|2026-01-14 19:52:00|||||||||33
1768420510000|2026-01-14 19:55:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1768420520000|2026-01-14 19:55:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1768420540000|2026-01-14 19:55:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1768420560000|2026-01-14 19:56:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1768420640000|2026-01-14 19:57:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1768420750000|2026-01-14 19:59:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1768420760000|2026-01-14 19:59:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1768420810000|2026-01-14 20:00:10|||||||||21
1768420840000|2026-01-14 20:00:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1768420850000|2026-01-14 20:00:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1768420860000|2026-01-14 20:01:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1768420890000|2026-01-14 20:01:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|14
1768420910000|2026-01-14 20:01:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1768420930000|2026-01-14 20:02:10|18.9|18.82|18.8|18.72|18.9|18.82|18.75|18.67|20
1768420940000|2026-01-14 20:02:20|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|0
1768420950000|2026-01-14 20:02:30|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|0
1768420960000|2026-01-14 20:02:40|18.83|18.75|18.77|18.69|18.83|18.75|18.77|18.69|0
1768420970000|2026-01-14 20:02:50|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1768420980000|2026-01-14 20:03:00|18.77|18.69|18.75|18.67|18.78|18.7|18.75|18.67|0
1768420990000|2026-01-14 20:03:10|18.77|18.69|18.75|18.67|18.78|18.7|18.75|18.67|10
1768421000000|2026-01-14 20:03:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1768421010000|2026-01-14 20:03:30|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|2
1768421030000|2026-01-14 20:03:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|7
1768421050000|2026-01-14 20:04:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1768421060000|2026-01-14 20:04:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768421080000|2026-01-14 20:04:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1768421100000|2026-01-14 20:05:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1768421120000|2026-01-14 20:05:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768421130000|2026-01-14 20:05:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|11
1768421140000|2026-01-14 20:05:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421180000|2026-01-14 20:06:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421190000|2026-01-14 20:06:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768421220000|2026-01-14 20:07:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421240000|2026-01-14 20:07:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421250000|2026-01-14 20:07:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1768421260000|2026-01-14 20:07:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421270000|2026-01-14 20:07:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768421280000|2026-01-14 20:08:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421290000|2026-01-14 20:08:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768421300000|2026-01-14 20:08:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421330000|2026-01-14 20:08:50|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|1
1768421340000|2026-01-14 20:09:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1768421370000|2026-01-14 20:09:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1768421380000|2026-01-14 20:09:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1768421400000|2026-01-14 20:10:00|18.62|18.54|18.64|18.56|18.65|18.57|18.62|18.54|0
1768421420000|2026-01-14 20:10:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1768421430000|2026-01-14 20:10:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421490000|2026-01-14 20:11:30|18.61|18.53|18.62|18.54|18.62|18.54|18.59|18.51|0
1768421500000|2026-01-14 20:11:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1768421510000|2026-01-14 20:11:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421520000|2026-01-14 20:12:00|18.61|18.53|18.64|18.56|18.64|18.56|18.59|18.51|0
1768421530000|2026-01-14 20:12:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1768421540000|2026-01-14 20:12:20|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1768421550000|2026-01-14 20:12:30|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|5
1768421560000|2026-01-14 20:12:40|||||||||3
1768421610000|2026-01-14 20:13:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421640000|2026-01-14 20:14:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421650000|2026-01-14 20:14:10|||||||||1
1768421660000|2026-01-14 20:14:20|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|0
1768421680000|2026-01-14 20:14:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421700000|2026-01-14 20:15:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768421710000|2026-01-14 20:15:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421730000|2026-01-14 20:15:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421740000|2026-01-14 20:15:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421750000|2026-01-14 20:15:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421780000|2026-01-14 20:16:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421790000|2026-01-14 20:16:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421820000|2026-01-14 20:17:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421830000|2026-01-14 20:17:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421850000|2026-01-14 20:17:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1768421860000|2026-01-14 20:17:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1768421870000|2026-01-14 20:17:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1768421880000|2026-01-14 20:18:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421890000|2026-01-14 20:18:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768421970000|2026-01-14 20:19:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768421990000|2026-01-14 20:19:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768422020000|2026-01-14 20:20:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768422030000|2026-01-14 20:20:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1768422040000|2026-01-14 20:20:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1768422080000|2026-01-14 20:21:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1768422090000|2026-01-14 20:21:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1768422100000|2026-01-14 20:21:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1768422130000|2026-01-14 20:22:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1768422260000|2026-01-14 20:24:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768422280000|2026-01-14 20:24:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768422300000|2026-01-14 20:25:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1768422320000|2026-01-14 20:25:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768422330000|2026-01-14 20:25:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1768422340000|2026-01-14 20:25:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1768422350000|2026-01-14 20:25:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768422360000|2026-01-14 20:26:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1768422370000|2026-01-14 20:26:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1768422380000|2026-01-14 20:26:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768422510000|2026-01-14 20:28:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768422520000|2026-01-14 20:28:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768422540000|2026-01-14 20:29:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1768422620000|2026-01-14 20:30:20|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1768422700000|2026-01-14 20:31:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1768422720000|2026-01-14 20:32:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1768422730000|2026-01-14 20:32:10|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1768422740000|2026-01-14 20:32:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1768422780000|2026-01-14 20:33:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|2
1768422790000|2026-01-14 20:33:10|||||||||11
1768422800000|2026-01-14 20:33:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1768422810000|2026-01-14 20:33:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|9
1768422990000|2026-01-14 20:36:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1768423090000|2026-01-14 20:38:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1768423210000|2026-01-14 20:40:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1768423220000|2026-01-14 20:40:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1768423230000|2026-01-14 20:40:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1768423280000|2026-01-14 20:41:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1768423370000|2026-01-14 20:42:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1768423380000|2026-01-14 20:43:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1768423390000|2026-01-14 20:43:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1768423440000|2026-01-14 20:44:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1768423470000|2026-01-14 20:44:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|6
1768423480000|2026-01-14 20:44:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1768423500000|2026-01-14 20:45:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1768423520000|2026-01-14 20:45:20|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1768423540000|2026-01-14 20:45:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768423590000|2026-01-14 20:46:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1768423600000|2026-01-14 20:46:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768423620000|2026-01-14 20:47:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768423720000|2026-01-14 20:48:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768423730000|2026-01-14 20:48:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768423800000|2026-01-14 20:50:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|9
1768423810000|2026-01-14 20:50:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1768423820000|2026-01-14 20:50:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1768423870000|2026-01-14 20:51:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768423880000|2026-01-14 20:51:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768423890000|2026-01-14 20:51:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768423900000|2026-01-14 20:51:40|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1768423910000|2026-01-14 20:51:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768423950000|2026-01-14 20:52:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1768423960000|2026-01-14 20:52:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1768423970000|2026-01-14 20:52:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1768423980000|2026-01-14 20:53:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1768423990000|2026-01-14 20:53:10|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1768424020000|2026-01-14 20:53:40|||||||||5
1768424030000|2026-01-14 20:53:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768424090000|2026-01-14 20:54:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768424100000|2026-01-14 20:55:00|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1768424110000|2026-01-14 20:55:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768424130000|2026-01-14 20:55:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1768424140000|2026-01-14 20:55:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768424170000|2026-01-14 20:56:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768424250000|2026-01-14 20:57:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768424260000|2026-01-14 20:57:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768424330000|2026-01-14 20:58:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1768424340000|2026-01-14 20:59:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|25
1768424350000|2026-01-14 20:59:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768424360000|2026-01-14 20:59:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1768424370000|2026-01-14 20:59:30|||||||||3
1768424390000|2026-01-14 20:59:50|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|66
1768436100000|2026-01-15 00:15:00|18.76||18.76||18.76||18.76||0
1768436160000|2026-01-15 00:16:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436190000|2026-01-15 00:16:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1768436220000|2026-01-15 00:17:00|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|0
1768436280000|2026-01-15 00:18:00|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|0
1768436340000|2026-01-15 00:19:00|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|0
1768436400000|2026-01-15 00:20:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436460000|2026-01-15 00:21:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436520000|2026-01-15 00:22:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436580000|2026-01-15 00:23:00|18.77|18.47|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436640000|2026-01-15 00:24:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436700000|2026-01-15 00:25:00|18.77|18.47|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436760000|2026-01-15 00:26:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436820000|2026-01-15 00:27:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436880000|2026-01-15 00:28:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768436940000|2026-01-15 00:29:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437000000|2026-01-15 00:30:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437060000|2026-01-15 00:31:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437120000|2026-01-15 00:32:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437180000|2026-01-15 00:33:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437240000|2026-01-15 00:34:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437300000|2026-01-15 00:35:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437360000|2026-01-15 00:36:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437420000|2026-01-15 00:37:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437480000|2026-01-15 00:38:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437540000|2026-01-15 00:39:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437600000|2026-01-15 00:40:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437660000|2026-01-15 00:41:00|18.78|18.48|18.76|18.46|18.78|18.48|18.76|18.46|0
1768437770000|2026-01-15 00:42:50|18.73|18.48|18.76|18.46|18.76|18.48|18.73|18.46|0
1768437780000|2026-01-15 00:43:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1768438470000|2026-01-15 00:54:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1768438610000|2026-01-15 00:56:50|18.78|18.48|18.78|18.53|18.78|18.53|18.78|18.48|0
1768438620000|2026-01-15 00:57:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1768438780000|2026-01-15 00:59:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1768438960000|2026-01-15 01:02:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768439090000|2026-01-15 01:04:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768439110000|2026-01-15 01:05:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768439280000|2026-01-15 01:08:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768439590000|2026-01-15 01:13:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768439610000|2026-01-15 01:13:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768439690000|2026-01-15 01:14:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768439820000|2026-01-15 01:17:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1768440700000|2026-01-15 01:31:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1768441050000|2026-01-15 01:37:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768441060000|2026-01-15 01:37:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1768441270000|2026-01-15 01:41:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1768441290000|2026-01-15 01:41:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768441500000|2026-01-15 01:45:00|18.77|18.52|18.71|18.46|18.77|18.52|18.71|18.46|1
1768441510000|2026-01-15 01:45:10|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|1
1768441600000|2026-01-15 01:46:40|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768442070000|2026-01-15 01:54:30|||||||||1
1768442090000|2026-01-15 01:54:50|18.71|18.46|18.62|18.54|18.71|18.54|18.62|18.46|1
1768442100000|2026-01-15 01:55:00|18.69|18.44|18.6|18.52|18.69|18.52|18.6|18.44|0
1768442110000|2026-01-15 01:55:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1768442170000|2026-01-15 01:56:10|18.72|18.42|18.65|18.4|18.72|18.42|18.65|18.38|1
1768442180000|2026-01-15 01:56:20|||||||||1
1768442230000|2026-01-15 01:57:10|||||||||1
1768442340000|2026-01-15 01:59:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1768443640000|2026-01-15 02:20:40|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1768443930000|2026-01-15 02:25:30|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1768444020000|2026-01-15 02:27:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1768444220000|2026-01-15 02:30:20|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1768445600000|2026-01-15 02:53:20|18.66||18.66||18.66||18.66||0
1768445660000|2026-01-15 02:54:20|18.68|18.43|18.71|18.41|18.71|18.43|18.68|18.41|0
1768445690000|2026-01-15 02:54:50|18.66||18.66||18.66||18.66||0
1768446750000|2026-01-15 03:12:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1768446980000|2026-01-15 03:16:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|1
1768447020000|2026-01-15 03:17:00|18.66|18.41|18.71|18.46|18.71|18.46|18.66|18.41|0
1768447200000|2026-01-15 03:20:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1768447210000|2026-01-15 03:20:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768447300000|2026-01-15 03:21:40|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.43|0
1768447350000|2026-01-15 03:22:30|18.68|18.43|18.6|18.52|18.68|18.52|18.6|18.43|0
1768447360000|2026-01-15 03:22:40|18.62|18.54|18.6|18.52|18.71|18.54|18.6|18.43|0
1768447380000|2026-01-15 03:23:00|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1768447460000|2026-01-15 03:24:20|18.68|18.43|18.6|18.52|18.68|18.52|18.6|18.43|0
1768447470000|2026-01-15 03:24:30|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1768453540000|2026-01-15 05:05:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1768453570000|2026-01-15 05:06:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768453590000|2026-01-15 05:06:30|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1768454140000|2026-01-15 05:15:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768454210000|2026-01-15 05:16:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768455010000|2026-01-15 05:30:10|18.64|18.39|18.56|18.48|18.64|18.48|18.56|18.39|0
1768455020000|2026-01-15 05:30:20|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1768455030000|2026-01-15 05:30:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768455190000|2026-01-15 05:33:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768455290000|2026-01-15 05:34:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768455450000|2026-01-15 05:37:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768455780000|2026-01-15 05:43:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768455970000|2026-01-15 05:46:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768455980000|2026-01-15 05:46:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768456270000|2026-01-15 05:51:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768456550000|2026-01-15 05:55:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768456590000|2026-01-15 05:56:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768456680000|2026-01-15 05:58:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1768456810000|2026-01-15 06:00:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1768457020000|2026-01-15 06:03:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1768457400000|2026-01-15 06:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1768457410000|2026-01-15 06:10:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1768457450000|2026-01-15 06:10:50|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|1
1768457540000|2026-01-15 06:12:20|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1768457600000|2026-01-15 06:13:20||18.36||18.36||18.36||18.36|0
1768457610000|2026-01-15 06:13:30|18.66||18.66||18.66||18.66||0
1768457620000|2026-01-15 06:13:40|18.63|18.33|18.66|18.36|18.66|18.36|18.63|18.33|1
1768457640000|2026-01-15 06:14:00|18.63|18.33|18.58|18.28|18.63|18.33|18.58|18.28|2
1768457700000|2026-01-15 06:15:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1768457760000|2026-01-15 06:16:00|18.53|18.23|18.56|18.26|18.58|18.31|18.53|18.23|0
1768457790000|2026-01-15 06:16:30|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|9
1768458060000|2026-01-15 06:21:00|18.56|18.26|18.55|18.25|18.56|18.26|18.55|18.25|1
1768458320000|2026-01-15 06:25:20|18.42|18.34|18.34|18.26|18.43|18.34|18.32|18.18|2
1768458330000|2026-01-15 06:25:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768458540000|2026-01-15 06:29:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1768458570000|2026-01-15 06:29:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768458730000|2026-01-15 06:32:10|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1768458740000|2026-01-15 06:32:20|18.49|18.33|18.51|18.26|18.51|18.33|18.49|18.24|0
1768458810000|2026-01-15 06:33:30|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1768458960000|2026-01-15 06:36:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1768459120000|2026-01-15 06:38:40|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1768459350000|2026-01-15 06:42:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1768459660000|2026-01-15 06:47:40|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1768459670000|2026-01-15 06:47:50|18.5|18.25|18.51|18.26|18.51|18.26|18.5|18.25|0
1768459730000|2026-01-15 06:48:50|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1768459750000|2026-01-15 06:49:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1768459840000|2026-01-15 06:50:40|18.53|18.23|18.5|18.25|18.53|18.25|18.5|18.23|0
1768459860000|2026-01-15 06:51:00|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1768459890000|2026-01-15 06:51:30|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1768460070000|2026-01-15 06:54:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1768460110000|2026-01-15 06:55:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1768460120000|2026-01-15 06:55:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1768460170000|2026-01-15 06:56:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1768460340000|2026-01-15 06:59:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1768460360000|2026-01-15 06:59:20|||||||||5
1768460400000|2026-01-15 07:00:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1768460730000|2026-01-15 07:05:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1768461500000|2026-01-15 07:18:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1768461530000|2026-01-15 07:18:50|||||||||2
1768461560000|2026-01-15 07:19:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1768463260000|2026-01-15 07:47:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1768463600000|2026-01-15 07:53:20|||||||||5
1768463690000|2026-01-15 07:54:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1768463740000|2026-01-15 07:55:40|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1768463750000|2026-01-15 07:55:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1768463770000|2026-01-15 07:56:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1768463780000|2026-01-15 07:56:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1768464000000|2026-01-15 08:00:00|||||||||6
1768464010000|2026-01-15 08:00:10|||||||||58
1768464030000|2026-01-15 08:00:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1768464040000|2026-01-15 08:00:40|||||||||1
1768464060000|2026-01-15 08:01:00|||||||||4
1768464100000|2026-01-15 08:01:40|||||||||2
1768464120000|2026-01-15 08:02:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|7
1768464140000|2026-01-15 08:02:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|66
1768464150000|2026-01-15 08:02:30|||||||||1
1768464210000|2026-01-15 08:03:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1768464270000|2026-01-15 08:04:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1768464280000|2026-01-15 08:04:40|||||||||2
1768464310000|2026-01-15 08:05:10|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1768464320000|2026-01-15 08:05:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1768464350000|2026-01-15 08:05:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1768464400000|2026-01-15 08:06:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1768464420000|2026-01-15 08:07:00|||||||||4
1768464430000|2026-01-15 08:07:10|||||||||4
1768464480000|2026-01-15 08:08:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|17
1768464500000|2026-01-15 08:08:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1768464510000|2026-01-15 08:08:30|||||||||1
1768464520000|2026-01-15 08:08:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|11
1768464530000|2026-01-15 08:08:50|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|10
1768464540000|2026-01-15 08:09:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1768464610000|2026-01-15 08:10:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|5
1768464620000|2026-01-15 08:10:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|5
1768464640000|2026-01-15 08:10:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768464650000|2026-01-15 08:10:50|||||||||7
1768464680000|2026-01-15 08:11:20|||||||||4
1768464720000|2026-01-15 08:12:00|||||||||7
1768464790000|2026-01-15 08:13:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|16
1768464800000|2026-01-15 08:13:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768464850000|2026-01-15 08:14:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|7
1768464860000|2026-01-15 08:14:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768464910000|2026-01-15 08:15:10|||||||||7
1768464950000|2026-01-15 08:15:50|||||||||9
1768464980000|2026-01-15 08:16:20|||||||||7
1768465000000|2026-01-15 08:16:40|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1768465040000|2026-01-15 08:17:20|||||||||12
1768465080000|2026-01-15 08:18:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|7
1768465120000|2026-01-15 08:18:40|||||||||7
1768465130000|2026-01-15 08:18:50|||||||||3
1768465200000|2026-01-15 08:20:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|6
1768465210000|2026-01-15 08:20:10|||||||||4
1768465220000|2026-01-15 08:20:20|||||||||4
1768465250000|2026-01-15 08:20:50|||||||||2
1768465270000|2026-01-15 08:21:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|13
1768465280000|2026-01-15 08:21:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1768465290000|2026-01-15 08:21:30|||||||||4
1768465310000|2026-01-15 08:21:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1768465330000|2026-01-15 08:22:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1768465340000|2026-01-15 08:22:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|50
1768465360000|2026-01-15 08:22:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768465380000|2026-01-15 08:23:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|13
1768465390000|2026-01-15 08:23:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768465410000|2026-01-15 08:23:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1768465420000|2026-01-15 08:23:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1768465440000|2026-01-15 08:24:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1768465510000|2026-01-15 08:25:10|||||||||1
1768465540000|2026-01-15 08:25:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|8
1768465560000|2026-01-15 08:26:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1768465640000|2026-01-15 08:27:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|34
1768465650000|2026-01-15 08:27:30|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|1
1768465690000|2026-01-15 08:28:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1768465700000|2026-01-15 08:28:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1768465760000|2026-01-15 08:29:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1768465770000|2026-01-15 08:29:30|||||||||3
1768465790000|2026-01-15 08:29:50|||||||||1
1768465820000|2026-01-15 08:30:20|||||||||87
1768465840000|2026-01-15 08:30:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|32
1768465880000|2026-01-15 08:31:20|||||||||3
1768465940000|2026-01-15 08:32:20|||||||||4
1768465950000|2026-01-15 08:32:30|||||||||11
1768465970000|2026-01-15 08:32:50|||||||||1
1768466020000|2026-01-15 08:33:40|||||||||14
1768466080000|2026-01-15 08:34:40|||||||||69
1768466120000|2026-01-15 08:35:20|||||||||15
1768466130000|2026-01-15 08:35:30|||||||||8
1768466180000|2026-01-15 08:36:20|||||||||3
1768466290000|2026-01-15 08:38:10|||||||||14
1768466460000|2026-01-15 08:41:00|||||||||1
1768466490000|2026-01-15 08:41:30|||||||||7
1768466510000|2026-01-15 08:41:50|||||||||3
1768466620000|2026-01-15 08:43:40|||||||||2
1768466650000|2026-01-15 08:44:10|||||||||2
1768466670000|2026-01-15 08:44:30|||||||||1
1768466690000|2026-01-15 08:44:50|||||||||2
1768466740000|2026-01-15 08:45:40|||||||||1
1768466760000|2026-01-15 08:46:00|||||||||4
1768466790000|2026-01-15 08:46:30|||||||||100
1768466800000|2026-01-15 08:46:40|||||||||26
1768466810000|2026-01-15 08:46:50|||||||||50
1768466830000|2026-01-15 08:47:10|||||||||1
1768466910000|2026-01-15 08:48:30|||||||||1
1768466950000|2026-01-15 08:49:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|485
1768467000000|2026-01-15 08:50:00|||||||||1
1768467010000|2026-01-15 08:50:10|||||||||4
1768467060000|2026-01-15 08:51:00|||||||||4
1768467070000|2026-01-15 08:51:10|||||||||8
1768467080000|2026-01-15 08:51:20|||||||||7
1768467090000|2026-01-15 08:51:30|||||||||9
1768467100000|2026-01-15 08:51:40|||||||||8
1768467110000|2026-01-15 08:51:50|||||||||8
1768467120000|2026-01-15 08:52:00|||||||||9
1768467130000|2026-01-15 08:52:10|||||||||8
1768467140000|2026-01-15 08:52:20|||||||||3
1768467170000|2026-01-15 08:52:50|||||||||1
1768467220000|2026-01-15 08:53:40|||||||||4
1768467260000|2026-01-15 08:54:20|||||||||1
1768467290000|2026-01-15 08:54:50|||||||||1
1768467300000|2026-01-15 08:55:00|||||||||7
1768467350000|2026-01-15 08:55:50|||||||||4
1768467360000|2026-01-15 08:56:00|||||||||1
1768467370000|2026-01-15 08:56:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|100
1768467390000|2026-01-15 08:56:30|||||||||1
1768467420000|2026-01-15 08:57:00|||||||||1
1768467470000|2026-01-15 08:57:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|11
1768467490000|2026-01-15 08:58:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|58
1768467500000|2026-01-15 08:58:20|||||||||1
1768467510000|2026-01-15 08:58:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1768467520000|2026-01-15 08:58:40|||||||||1
1768467550000|2026-01-15 08:59:10|||||||||2
1768467560000|2026-01-15 08:59:20|||||||||5
1768467570000|2026-01-15 08:59:30|||||||||1
1768467590000|2026-01-15 08:59:50|||||||||43
1768467600000|2026-01-15 09:00:00|||||||||4
1768467610000|2026-01-15 09:00:10|||||||||4
1768467620000|2026-01-15 09:00:20|||||||||13
1768467650000|2026-01-15 09:00:50|||||||||1
1768467670000|2026-01-15 09:01:10|||||||||1
1768467680000|2026-01-15 09:01:20|||||||||2
1768467690000|2026-01-15 09:01:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|40
1768467700000|2026-01-15 09:01:40|||||||||1
1768467710000|2026-01-15 09:01:50|||||||||37
1768467730000|2026-01-15 09:02:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1768467840000|2026-01-15 09:04:00|||||||||3
1768467880000|2026-01-15 09:04:40|||||||||1
1768467900000|2026-01-15 09:05:00|||||||||2
1768467960000|2026-01-15 09:06:00|||||||||3
1768468090000|2026-01-15 09:08:10|||||||||7
1768468130000|2026-01-15 09:08:50|||||||||2
1768468190000|2026-01-15 09:09:50|||||||||3
1768468270000|2026-01-15 09:11:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1768468280000|2026-01-15 09:11:20|||||||||4
1768468380000|2026-01-15 09:13:00|||||||||57
1768468400000|2026-01-15 09:13:20|||||||||10
1768468450000|2026-01-15 09:14:10|||||||||2
1768468490000|2026-01-15 09:14:50|||||||||17
1768468500000|2026-01-15 09:15:00|||||||||30
1768468560000|2026-01-15 09:16:00|||||||||4
1768468590000|2026-01-15 09:16:30|||||||||12
1768468660000|2026-01-15 09:17:40|||||||||2
1768468720000|2026-01-15 09:18:40|||||||||2
1768468760000|2026-01-15 09:19:20|||||||||7
1768468900000|2026-01-15 09:21:40|||||||||3
1768468910000|2026-01-15 09:21:50|||||||||1
1768469020000|2026-01-15 09:23:40|||||||||1
1768469090000|2026-01-15 09:24:50|||||||||3
1768469180000|2026-01-15 09:26:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|179
1768469200000|2026-01-15 09:26:40|||||||||4
1768469310000|2026-01-15 09:28:30|||||||||4
1768469340000|2026-01-15 09:29:00|||||||||7
1768469410000|2026-01-15 09:30:10|||||||||18
1768469430000|2026-01-15 09:30:30|||||||||4
1768469500000|2026-01-15 09:31:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1768469560000|2026-01-15 09:32:40|||||||||3
1768469570000|2026-01-15 09:32:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768469660000|2026-01-15 09:34:20|||||||||4
1768469700000|2026-01-15 09:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768469750000|2026-01-15 09:35:50|||||||||3
1768469820000|2026-01-15 09:37:00|||||||||86
1768469830000|2026-01-15 09:37:10|||||||||35
1768469840000|2026-01-15 09:37:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|68
1768469860000|2026-01-15 09:37:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1768469920000|2026-01-15 09:38:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|98
1768470040000|2026-01-15 09:40:40|||||||||2
1768470110000|2026-01-15 09:41:50|||||||||2
1768470190000|2026-01-15 09:43:10|||||||||2
1768470210000|2026-01-15 09:43:30|||||||||5
1768470230000|2026-01-15 09:43:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1768470280000|2026-01-15 09:44:40|||||||||13
1768470350000|2026-01-15 09:45:50|||||||||2
1768470420000|2026-01-15 09:47:00|||||||||3
1768470500000|2026-01-15 09:48:20|||||||||2
1768470620000|2026-01-15 09:50:20|||||||||2
1768470710000|2026-01-15 09:51:50|||||||||4
1768470800000|2026-01-15 09:53:20|||||||||54
1768470810000|2026-01-15 09:53:30|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1768470870000|2026-01-15 09:54:30|||||||||7
1768471090000|2026-01-15 09:58:10|||||||||4
1768471340000|2026-01-15 10:02:20|||||||||4
1768471380000|2026-01-15 10:03:00|||||||||8
1768471440000|2026-01-15 10:04:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|161
1768471460000|2026-01-15 10:04:20|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|7
1768471500000|2026-01-15 10:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1768471570000|2026-01-15 10:06:10|||||||||2
1768471630000|2026-01-15 10:07:10|||||||||3
1768471750000|2026-01-15 10:09:10|||||||||2
1768471780000|2026-01-15 10:09:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|30
1768471820000|2026-01-15 10:10:20|||||||||2
1768471830000|2026-01-15 10:10:30|||||||||2
1768471840000|2026-01-15 10:10:40|||||||||9
1768471850000|2026-01-15 10:10:50|||||||||2
1768471860000|2026-01-15 10:11:00|||||||||1
1768471880000|2026-01-15 10:11:20|||||||||2
1768471890000|2026-01-15 10:11:30|||||||||2
1768471900000|2026-01-15 10:11:40|||||||||2
1768471910000|2026-01-15 10:11:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|43
1768471920000|2026-01-15 10:12:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768471930000|2026-01-15 10:12:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|14
1768471940000|2026-01-15 10:12:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1768471960000|2026-01-15 10:12:40|||||||||4
1768472030000|2026-01-15 10:13:50|||||||||3
1768472090000|2026-01-15 10:14:50|||||||||4
1768472150000|2026-01-15 10:15:50|||||||||75
1768472170000|2026-01-15 10:16:10|||||||||2
1768472190000|2026-01-15 10:16:30|||||||||1
1768472210000|2026-01-15 10:16:50|||||||||4
1768472280000|2026-01-15 10:18:00|||||||||2
1768472350000|2026-01-15 10:19:10|||||||||4
1768472420000|2026-01-15 10:20:20|||||||||50
1768472490000|2026-01-15 10:21:30|||||||||7
1768472680000|2026-01-15 10:24:40|||||||||2
1768472700000|2026-01-15 10:25:00|||||||||4
1768472770000|2026-01-15 10:26:10|||||||||2
1768472870000|2026-01-15 10:27:50|||||||||72
1768472910000|2026-01-15 10:28:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|25
1768472940000|2026-01-15 10:29:00|||||||||1
1768472970000|2026-01-15 10:29:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1768472980000|2026-01-15 10:29:40|||||||||2
1768472990000|2026-01-15 10:29:50|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|7
1768473000000|2026-01-15 10:30:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|10
1768473010000|2026-01-15 10:30:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768473170000|2026-01-15 10:32:50|||||||||4
1768473180000|2026-01-15 10:33:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|24
1768473290000|2026-01-15 10:34:50|||||||||4
1768473400000|2026-01-15 10:36:40|||||||||4
1768473500000|2026-01-15 10:38:20|||||||||5
1768473530000|2026-01-15 10:38:50|||||||||3
1768473590000|2026-01-15 10:39:50|||||||||7
1768473780000|2026-01-15 10:43:00|||||||||2
1768473790000|2026-01-15 10:43:10|||||||||1
1768473810000|2026-01-15 10:43:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768473950000|2026-01-15 10:45:50|||||||||2
1768473960000|2026-01-15 10:46:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|30
1768474100000|2026-01-15 10:48:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768474140000|2026-01-15 10:49:00|||||||||4
1768474260000|2026-01-15 10:51:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1768474300000|2026-01-15 10:51:40|||||||||7
1768474310000|2026-01-15 10:51:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768474460000|2026-01-15 10:54:20|||||||||3
1768474540000|2026-01-15 10:55:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1768474560000|2026-01-15 10:56:00|||||||||2
1768474610000|2026-01-15 10:56:50|||||||||1
1768474640000|2026-01-15 10:57:20|||||||||4
1768474780000|2026-01-15 10:59:40|||||||||4
1768474890000|2026-01-15 11:01:30|||||||||1
1768474930000|2026-01-15 11:02:10|||||||||3
1768474990000|2026-01-15 11:03:10|||||||||1
1768475030000|2026-01-15 11:03:50|||||||||11
1768475130000|2026-01-15 11:05:30|||||||||19
1768475350000|2026-01-15 11:09:10|||||||||4
1768475580000|2026-01-15 11:13:00|||||||||1
1768475710000|2026-01-15 11:15:10|||||||||1
1768475730000|2026-01-15 11:15:30|||||||||10
1768475840000|2026-01-15 11:17:20|||||||||1
1768475960000|2026-01-15 11:19:20|||||||||2
1768476030000|2026-01-15 11:20:30|||||||||4
1768476110000|2026-01-15 11:21:50|||||||||3
1768476130000|2026-01-15 11:22:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768476190000|2026-01-15 11:23:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|7
1768476230000|2026-01-15 11:23:50|||||||||2
1768476270000|2026-01-15 11:24:30|||||||||3
1768476310000|2026-01-15 11:25:10|||||||||2
1768476350000|2026-01-15 11:25:50|||||||||3
1768476380000|2026-01-15 11:26:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|93
1768476390000|2026-01-15 11:26:30|||||||||4
1768476400000|2026-01-15 11:26:40|||||||||1
1768476420000|2026-01-15 11:27:00|||||||||5
1768476430000|2026-01-15 11:27:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|34
1768476480000|2026-01-15 11:28:00|||||||||1
1768476540000|2026-01-15 11:29:00|||||||||1
1768476690000|2026-01-15 11:31:30|||||||||11
1768476790000|2026-01-15 11:33:10|||||||||3
1768476800000|2026-01-15 11:33:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1768476830000|2026-01-15 11:33:50|||||||||1
1768476850000|2026-01-15 11:34:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768476860000|2026-01-15 11:34:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768476890000|2026-01-15 11:34:50|||||||||1
1768476900000|2026-01-15 11:35:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|57
1768477030000|2026-01-15 11:37:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768477070000|2026-01-15 11:37:50|||||||||2
1768477110000|2026-01-15 11:38:30|||||||||3
1768477130000|2026-01-15 11:38:50|||||||||8
1768477180000|2026-01-15 11:39:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1768477190000|2026-01-15 11:39:50|||||||||42
1768477200000|2026-01-15 11:40:00|||||||||88
1768477270000|2026-01-15 11:41:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768477280000|2026-01-15 11:41:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|50
1768477410000|2026-01-15 11:43:30|||||||||7
1768477440000|2026-01-15 11:44:00|||||||||29
1768477520000|2026-01-15 11:45:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1768477530000|2026-01-15 11:45:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1768477680000|2026-01-15 11:48:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1768477730000|2026-01-15 11:48:50|||||||||2
1768477840000|2026-01-15 11:50:40|||||||||3
1768477900000|2026-01-15 11:51:40|||||||||2
1768477930000|2026-01-15 11:52:10|||||||||7
1768477980000|2026-01-15 11:53:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|5
1768478270000|2026-01-15 11:57:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1768478330000|2026-01-15 11:58:50|||||||||5
1768478410000|2026-01-15 12:00:10|||||||||2
1768478460000|2026-01-15 12:01:00|||||||||7
1768478560000|2026-01-15 12:02:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1768478580000|2026-01-15 12:03:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1768478700000|2026-01-15 12:05:00|||||||||1
1768478710000|2026-01-15 12:05:10|||||||||2
1768478780000|2026-01-15 12:06:20|||||||||2
1768478880000|2026-01-15 12:08:00|||||||||8
1768478890000|2026-01-15 12:08:10|||||||||4
1768479190000|2026-01-15 12:13:10|||||||||4
1768479250000|2026-01-15 12:14:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|31
1768479260000|2026-01-15 12:14:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|59
1768479270000|2026-01-15 12:14:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1768479280000|2026-01-15 12:14:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768479320000|2026-01-15 12:15:20|||||||||1
1768479520000|2026-01-15 12:18:40|||||||||7
1768479580000|2026-01-15 12:19:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1768479790000|2026-01-15 12:23:10|||||||||3
1768480000000|2026-01-15 12:26:40|||||||||4
1768480010000|2026-01-15 12:26:50|||||||||8
1768480120000|2026-01-15 12:28:40|||||||||6
1768480230000|2026-01-15 12:30:30|||||||||6
1768480280000|2026-01-15 12:31:20|||||||||52
1768480310000|2026-01-15 12:31:50|||||||||3
1768480350000|2026-01-15 12:32:30|||||||||6
1768480390000|2026-01-15 12:33:10|||||||||1
1768480400000|2026-01-15 12:33:20|||||||||7
1768480420000|2026-01-15 12:33:40|||||||||3
1768480430000|2026-01-15 12:33:50|||||||||2
1768480470000|2026-01-15 12:34:30|||||||||6
1768480530000|2026-01-15 12:35:30|||||||||1
1768480550000|2026-01-15 12:35:50|||||||||3
1768480590000|2026-01-15 12:36:30|||||||||6
1768480650000|2026-01-15 12:37:30|||||||||4
1768480710000|2026-01-15 12:38:30|||||||||1
1768480730000|2026-01-15 12:38:50|||||||||1
1768480790000|2026-01-15 12:39:50|||||||||4
1768480880000|2026-01-15 12:41:20|||||||||3
1768480930000|2026-01-15 12:42:10|||||||||1
1768480990000|2026-01-15 12:43:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1768481020000|2026-01-15 12:43:40|||||||||1
1768481030000|2026-01-15 12:43:50|||||||||3
1768481050000|2026-01-15 12:44:10|||||||||3
1768481090000|2026-01-15 12:44:50|||||||||1
1768481120000|2026-01-15 12:45:20|||||||||4
1768481270000|2026-01-15 12:47:50|||||||||1
1768481310000|2026-01-15 12:48:30|||||||||4
1768481340000|2026-01-15 12:49:00|||||||||3
1768481460000|2026-01-15 12:51:00|||||||||2
1768481550000|2026-01-15 12:52:30|||||||||1
1768481560000|2026-01-15 12:52:40|||||||||7
1768481710000|2026-01-15 12:55:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768481730000|2026-01-15 12:55:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768481770000|2026-01-15 12:56:10|||||||||4
1768481810000|2026-01-15 12:56:50|||||||||1
1768481920000|2026-01-15 12:58:40|||||||||1
1768481990000|2026-01-15 12:59:50|||||||||1
1768482060000|2026-01-15 13:01:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|53
1768482100000|2026-01-15 13:01:40|||||||||1
1768482110000|2026-01-15 13:01:50|||||||||4
1768482160000|2026-01-15 13:02:40|||||||||40
1768482190000|2026-01-15 13:03:10|||||||||2
1768482230000|2026-01-15 13:03:50|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|221
1768482250000|2026-01-15 13:04:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|61
1768482350000|2026-01-15 13:05:50|||||||||2
1768482410000|2026-01-15 13:06:50|||||||||1
1768482470000|2026-01-15 13:07:50|||||||||4
1768482540000|2026-01-15 13:09:00|||||||||1
1768482560000|2026-01-15 13:09:20|||||||||2
1768482610000|2026-01-15 13:10:10|||||||||3
1768482700000|2026-01-15 13:11:40|||||||||2
1768482710000|2026-01-15 13:11:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|92
1768482720000|2026-01-15 13:12:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768482730000|2026-01-15 13:12:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768482810000|2026-01-15 13:13:30|||||||||1
1768482870000|2026-01-15 13:14:30|||||||||1
1768482890000|2026-01-15 13:14:50|||||||||3
1768482900000|2026-01-15 13:15:00|||||||||53
1768482920000|2026-01-15 13:15:20|||||||||1
1768482950000|2026-01-15 13:15:50|||||||||4
1768482960000|2026-01-15 13:16:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|166
1768483100000|2026-01-15 13:18:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1768483130000|2026-01-15 13:18:50|||||||||4
1768483200000|2026-01-15 13:20:00|||||||||2
1768483250000|2026-01-15 13:20:50|||||||||3
1768483270000|2026-01-15 13:21:10|||||||||2
1768483340000|2026-01-15 13:22:20|||||||||2
1768483400000|2026-01-15 13:23:20|||||||||10
1768483430000|2026-01-15 13:23:50|||||||||4
1768483510000|2026-01-15 13:25:10|||||||||3
1768483550000|2026-01-15 13:25:50|||||||||1
1768483600000|2026-01-15 13:26:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|408
1768483620000|2026-01-15 13:27:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768483640000|2026-01-15 13:27:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768483680000|2026-01-15 13:28:00|||||||||2
1768483740000|2026-01-15 13:29:00|||||||||1
1768483790000|2026-01-15 13:29:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768483800000|2026-01-15 13:30:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1768483830000|2026-01-15 13:30:30|||||||||3
1768483840000|2026-01-15 13:30:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768483860000|2026-01-15 13:31:00|||||||||2
1768483890000|2026-01-15 13:31:30|||||||||4
1768483920000|2026-01-15 13:32:00|||||||||4
1768483960000|2026-01-15 13:32:40|||||||||1
1768483970000|2026-01-15 13:32:50|||||||||1
1768483980000|2026-01-15 13:33:00|||||||||3
1768484000000|2026-01-15 13:33:20|||||||||24
1768484040000|2026-01-15 13:34:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|20
1768484080000|2026-01-15 13:34:40|||||||||3
1768484110000|2026-01-15 13:35:10|||||||||94
1768484160000|2026-01-15 13:36:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768484180000|2026-01-15 13:36:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1768484250000|2026-01-15 13:37:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768484310000|2026-01-15 13:38:30|||||||||3
1768484360000|2026-01-15 13:39:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|17
1768484420000|2026-01-15 13:40:20|||||||||4
1768484480000|2026-01-15 13:41:20|||||||||7
1768484510000|2026-01-15 13:41:50|||||||||5
1768484520000|2026-01-15 13:42:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1768484540000|2026-01-15 13:42:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|16
1768484580000|2026-01-15 13:43:00|||||||||1
1768484590000|2026-01-15 13:43:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1768484620000|2026-01-15 13:43:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|15
1768484670000|2026-01-15 13:44:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|4
1768484720000|2026-01-15 13:45:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768484740000|2026-01-15 13:45:40|||||||||4
1768484840000|2026-01-15 13:47:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|8
1768484900000|2026-01-15 13:48:20|||||||||20
1768484920000|2026-01-15 13:48:40|||||||||4
1768484940000|2026-01-15 13:49:00|||||||||1
1768484960000|2026-01-15 13:49:20|||||||||1
1768484970000|2026-01-15 13:49:30|||||||||1
1768484990000|2026-01-15 13:49:50|||||||||1
1768485000000|2026-01-15 13:50:00|||||||||1
1768485030000|2026-01-15 13:50:30|||||||||1
1768485040000|2026-01-15 13:50:40|||||||||3
1768485060000|2026-01-15 13:51:00|||||||||1
1768485090000|2026-01-15 13:51:30|||||||||1
1768485110000|2026-01-15 13:51:50|||||||||3
1768485120000|2026-01-15 13:52:00|||||||||62
1768485130000|2026-01-15 13:52:10|||||||||1
1768485140000|2026-01-15 13:52:20|||||||||24
1768485150000|2026-01-15 13:52:30|||||||||4
1768485190000|2026-01-15 13:53:10|||||||||23
1768485200000|2026-01-15 13:53:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1768485210000|2026-01-15 13:53:30|||||||||2
1768485220000|2026-01-15 13:53:40|||||||||1
1768485230000|2026-01-15 13:53:50|||||||||1
1768485250000|2026-01-15 13:54:10|||||||||1
1768485260000|2026-01-15 13:54:20|||||||||3
1768485280000|2026-01-15 13:54:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1768485320000|2026-01-15 13:55:20|||||||||1
1768485330000|2026-01-15 13:55:30|||||||||3
1768485340000|2026-01-15 13:55:40|||||||||1
1768485360000|2026-01-15 13:56:00|||||||||3
1768485380000|2026-01-15 13:56:20|||||||||1
1768485400000|2026-01-15 13:56:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|95
1768485420000|2026-01-15 13:57:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1768485440000|2026-01-15 13:57:20|||||||||1
1768485450000|2026-01-15 13:57:30|||||||||2
1768485460000|2026-01-15 13:57:40|||||||||2
1768485480000|2026-01-15 13:58:00|||||||||1
1768485490000|2026-01-15 13:58:10|||||||||3
1768485500000|2026-01-15 13:58:20|||||||||1
1768485510000|2026-01-15 13:58:30|||||||||1
1768485520000|2026-01-15 13:58:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768485540000|2026-01-15 13:59:00|||||||||1
1768485560000|2026-01-15 13:59:20|||||||||3
1768485570000|2026-01-15 13:59:30|||||||||1
1768485590000|2026-01-15 13:59:50|||||||||1
1768485600000|2026-01-15 14:00:00|||||||||2
1768485620000|2026-01-15 14:00:20|||||||||4
1768485660000|2026-01-15 14:01:00|||||||||2
1768485670000|2026-01-15 14:01:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768485680000|2026-01-15 14:01:20|||||||||2
1768485700000|2026-01-15 14:01:40|||||||||4
1768485750000|2026-01-15 14:02:30|||||||||3
1768485780000|2026-01-15 14:03:00|||||||||5
1768485830000|2026-01-15 14:03:50|||||||||3
1768485850000|2026-01-15 14:04:10|||||||||2
1768485870000|2026-01-15 14:04:30|||||||||3
1768485880000|2026-01-15 14:04:40|||||||||3
1768485890000|2026-01-15 14:04:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|34
1768485910000|2026-01-15 14:05:10|||||||||2
1768485930000|2026-01-15 14:05:30|||||||||4
1768485980000|2026-01-15 14:06:20|||||||||2
1768486010000|2026-01-15 14:06:50|||||||||8
1768486060000|2026-01-15 14:07:40|||||||||4
1768486110000|2026-01-15 14:08:30|||||||||3
1768486130000|2026-01-15 14:08:50|||||||||2
1768486150000|2026-01-15 14:09:10|||||||||3
1768486180000|2026-01-15 14:09:40|||||||||3
1768486210000|2026-01-15 14:10:10|||||||||2
1768486230000|2026-01-15 14:10:30|||||||||2
1768486250000|2026-01-15 14:10:50|||||||||2
1768486270000|2026-01-15 14:11:10|||||||||2
1768486290000|2026-01-15 14:11:30|||||||||4
1768486350000|2026-01-15 14:12:30|||||||||3
1768486410000|2026-01-15 14:13:30|||||||||4
1768486460000|2026-01-15 14:14:20|||||||||2
1768486490000|2026-01-15 14:14:50|||||||||3
1768486500000|2026-01-15 14:15:00|||||||||2
1768486510000|2026-01-15 14:15:10|||||||||3
1768486520000|2026-01-15 14:15:20|||||||||1
1768486550000|2026-01-15 14:15:50|||||||||5
1768486570000|2026-01-15 14:16:10|||||||||98
1768486610000|2026-01-15 14:16:50|||||||||6
1768486640000|2026-01-15 14:17:20|||||||||4
1768486720000|2026-01-15 14:18:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|317
1768486740000|2026-01-15 14:19:00|||||||||1
1768486790000|2026-01-15 14:19:50|||||||||4
1768486900000|2026-01-15 14:21:40|||||||||2
1768486960000|2026-01-15 14:22:40|||||||||3
1768487030000|2026-01-15 14:23:50|||||||||6
1768487070000|2026-01-15 14:24:30|||||||||1
1768487080000|2026-01-15 14:24:40|||||||||24
1768487090000|2026-01-15 14:24:50|||||||||38
1768487100000|2026-01-15 14:25:00|||||||||13
1768487210000|2026-01-15 14:26:50|||||||||2
1768487220000|2026-01-15 14:27:00|||||||||59
1768487260000|2026-01-15 14:27:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|6
1768487330000|2026-01-15 14:28:50|||||||||4
1768487340000|2026-01-15 14:29:00|||||||||1
1768487360000|2026-01-15 14:29:20|||||||||9
1768487390000|2026-01-15 14:29:50|||||||||25
1768487410000|2026-01-15 14:30:10|||||||||2
1768487430000|2026-01-15 14:30:30|||||||||10
1768487440000|2026-01-15 14:30:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|6
1768487450000|2026-01-15 14:30:50|||||||||4
1768487460000|2026-01-15 14:31:00|||||||||30
1768487470000|2026-01-15 14:31:10|||||||||6
1768487490000|2026-01-15 14:31:30|||||||||4
1768487510000|2026-01-15 14:31:50|||||||||99
1768487520000|2026-01-15 14:32:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|6
1768487540000|2026-01-15 14:32:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1768487560000|2026-01-15 14:32:40|||||||||10
1768487580000|2026-01-15 14:33:00|||||||||4
1768487600000|2026-01-15 14:33:20|||||||||28
1768487610000|2026-01-15 14:33:30|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|0
1768487620000|2026-01-15 14:33:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|19
1768487630000|2026-01-15 14:33:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|25
1768487640000|2026-01-15 14:34:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1768487660000|2026-01-15 14:34:20|||||||||4
1768487700000|2026-01-15 14:35:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|5
1768487730000|2026-01-15 14:35:30|||||||||20
1768487740000|2026-01-15 14:35:40|||||||||4
1768487760000|2026-01-15 14:36:00|||||||||1
1768487780000|2026-01-15 14:36:20|||||||||2
1768487810000|2026-01-15 14:36:50|||||||||4
1768487830000|2026-01-15 14:37:10|||||||||1
1768487840000|2026-01-15 14:37:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|20
1768487860000|2026-01-15 14:37:40|||||||||2
1768487900000|2026-01-15 14:38:20|||||||||1
1768487910000|2026-01-15 14:38:30|||||||||1
1768487930000|2026-01-15 14:38:50|||||||||17
1768487940000|2026-01-15 14:39:00|||||||||54
1768488000000|2026-01-15 14:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1768488020000|2026-01-15 14:40:20|||||||||3
1768488050000|2026-01-15 14:40:50|18|17.92|18|17.92|18|17.92|17.99|17.91|24
1768488060000|2026-01-15 14:41:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1768488100000|2026-01-15 14:41:40|||||||||2
1768488130000|2026-01-15 14:42:10|||||||||2
1768488150000|2026-01-15 14:42:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|31
1768488180000|2026-01-15 14:43:00|||||||||2
1768488190000|2026-01-15 14:43:10|||||||||23
1768488200000|2026-01-15 14:43:20|||||||||27
1768488210000|2026-01-15 14:43:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|4
1768488290000|2026-01-15 14:44:50|||||||||2
1768488300000|2026-01-15 14:45:00|||||||||2
1768488320000|2026-01-15 14:45:20|||||||||3
1768488340000|2026-01-15 14:45:40|18.05|17.97|18.04|17.96|18.07|17.99|18.04|17.96|26
1768488350000|2026-01-15 14:45:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|18
1768488360000|2026-01-15 14:46:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|4
1768488390000|2026-01-15 14:46:30|||||||||3
1768488420000|2026-01-15 14:47:00|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|203
1768488470000|2026-01-15 14:47:50|||||||||2
1768488490000|2026-01-15 14:48:10|||||||||10
1768488510000|2026-01-15 14:48:30|||||||||75
1768488520000|2026-01-15 14:48:40|||||||||2
1768488530000|2026-01-15 14:48:50|||||||||5
1768488550000|2026-01-15 14:49:10|||||||||3
1768488580000|2026-01-15 14:49:40|||||||||4
1768488610000|2026-01-15 14:50:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|8
1768488620000|2026-01-15 14:50:20|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1768488660000|2026-01-15 14:51:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|10
1768488670000|2026-01-15 14:51:10|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|11
1768488730000|2026-01-15 14:52:10|||||||||2
1768488750000|2026-01-15 14:52:30|||||||||2
1768488760000|2026-01-15 14:52:40|||||||||17
1768488770000|2026-01-15 14:52:50|||||||||5
1768488800000|2026-01-15 14:53:20|||||||||3
1768488830000|2026-01-15 14:53:50|||||||||2
1768488850000|2026-01-15 14:54:10|||||||||5
1768488870000|2026-01-15 14:54:30|||||||||2
1768488890000|2026-01-15 14:54:50|||||||||4
1768488930000|2026-01-15 14:55:30|||||||||3
1768488970000|2026-01-15 14:56:10|||||||||2
1768488980000|2026-01-15 14:56:20|||||||||3
1768489000000|2026-01-15 14:56:40|||||||||2
1768489030000|2026-01-15 14:57:10|||||||||4
1768489100000|2026-01-15 14:58:20|||||||||2
1768489130000|2026-01-15 14:58:50|18|17.92|18|17.92|18|17.92|18|17.92|6
1768489140000|2026-01-15 14:59:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|81
1768489150000|2026-01-15 14:59:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|20
1768489160000|2026-01-15 14:59:20|||||||||17
1768489190000|2026-01-15 14:59:50|||||||||5
1768489200000|2026-01-15 15:00:00|||||||||1
1768489210000|2026-01-15 15:00:10|||||||||4
1768489220000|2026-01-15 15:00:20|||||||||3
1768489240000|2026-01-15 15:00:40|||||||||3
1768489270000|2026-01-15 15:01:10|||||||||9
1768489280000|2026-01-15 15:01:20|||||||||8
1768489290000|2026-01-15 15:01:30|||||||||7
1768489300000|2026-01-15 15:01:40|||||||||7
1768489310000|2026-01-15 15:01:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|97
1768489330000|2026-01-15 15:02:10|||||||||9
1768489340000|2026-01-15 15:02:20|||||||||9
1768489360000|2026-01-15 15:02:40|||||||||10
1768489370000|2026-01-15 15:02:50|||||||||11
1768489380000|2026-01-15 15:03:00|||||||||3
1768489390000|2026-01-15 15:03:10|||||||||11
1768489400000|2026-01-15 15:03:20|||||||||7
1768489410000|2026-01-15 15:03:30|||||||||7
1768489420000|2026-01-15 15:03:40|||||||||2
1768489430000|2026-01-15 15:03:50|||||||||12
1768489450000|2026-01-15 15:04:10|||||||||2
1768489460000|2026-01-15 15:04:20|||||||||8
1768489480000|2026-01-15 15:04:40|||||||||169
1768489490000|2026-01-15 15:04:50|||||||||40
1768489500000|2026-01-15 15:05:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|124
1768489530000|2026-01-15 15:05:30|||||||||3
1768489540000|2026-01-15 15:05:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|11
1768489550000|2026-01-15 15:05:50|||||||||1
1768489560000|2026-01-15 15:06:00|||||||||4
1768489570000|2026-01-15 15:06:10|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|38
1768489590000|2026-01-15 15:06:30|||||||||2
1768489610000|2026-01-15 15:06:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1768489620000|2026-01-15 15:07:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|0
1768489630000|2026-01-15 15:07:10|||||||||9
1768489650000|2026-01-15 15:07:30|||||||||26
1768489680000|2026-01-15 15:08:00|||||||||2
1768489700000|2026-01-15 15:08:20|||||||||2
1768489720000|2026-01-15 15:08:40|||||||||5
1768489740000|2026-01-15 15:09:00|||||||||11
1768489770000|2026-01-15 15:09:30|||||||||4
1768489780000|2026-01-15 15:09:40|||||||||3
1768489830000|2026-01-15 15:10:30|||||||||4
1768489850000|2026-01-15 15:10:50|18|17.92|18.04|17.96|18.04|17.96|18|17.92|20
1768489880000|2026-01-15 15:11:20|||||||||17
1768489920000|2026-01-15 15:12:00|||||||||5
1768489930000|2026-01-15 15:12:10|||||||||4
1768489960000|2026-01-15 15:12:40|||||||||7
1768489970000|2026-01-15 15:12:50|||||||||26
1768489980000|2026-01-15 15:13:00|||||||||21
1768489990000|2026-01-15 15:13:10|||||||||2
1768490010000|2026-01-15 15:13:30|||||||||5
1768490020000|2026-01-15 15:13:40|||||||||4
1768490030000|2026-01-15 15:13:50|||||||||4
1768490040000|2026-01-15 15:14:00|||||||||9
1768490060000|2026-01-15 15:14:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|26
1768490070000|2026-01-15 15:14:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1768490080000|2026-01-15 15:14:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|18
1768490090000|2026-01-15 15:14:50|||||||||2
1768490100000|2026-01-15 15:15:00|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|12
1768490160000|2026-01-15 15:16:00|||||||||4
1768490180000|2026-01-15 15:16:20|||||||||17
1768490190000|2026-01-15 15:16:30|||||||||26
1768490200000|2026-01-15 15:16:40|||||||||20
1768490210000|2026-01-15 15:16:50|||||||||1
1768490220000|2026-01-15 15:17:00|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|18
1768490260000|2026-01-15 15:17:40|||||||||2
1768490270000|2026-01-15 15:17:50|||||||||3
1768490280000|2026-01-15 15:18:00|||||||||2
1768490290000|2026-01-15 15:18:10|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|24
1768490310000|2026-01-15 15:18:30|18.04|17.96|18.09|18.01|18.09|18.01|18.04|17.96|5
1768490350000|2026-01-15 15:19:10|18.08|18|18.04|17.96|18.08|18|18.04|17.96|3
1768490360000|2026-01-15 15:19:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1768490380000|2026-01-15 15:19:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|7
1768490390000|2026-01-15 15:19:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1768490410000|2026-01-15 15:20:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|2
1768490420000|2026-01-15 15:20:20|||||||||2
1768490440000|2026-01-15 15:20:40|||||||||4
1768490470000|2026-01-15 15:21:10|||||||||4
1768490480000|2026-01-15 15:21:20|||||||||2
1768490500000|2026-01-15 15:21:40|||||||||3
1768490540000|2026-01-15 15:22:20|||||||||3
1768490560000|2026-01-15 15:22:40|||||||||4
1768490580000|2026-01-15 15:23:00|||||||||3
1768490610000|2026-01-15 15:23:30|||||||||3
1768490630000|2026-01-15 15:23:50|||||||||2
1768490650000|2026-01-15 15:24:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|13
1768490660000|2026-01-15 15:24:20|||||||||4
1768490690000|2026-01-15 15:24:50|||||||||4
1768490710000|2026-01-15 15:25:10|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|5
1768490740000|2026-01-15 15:25:40|||||||||4
1768490760000|2026-01-15 15:26:00|||||||||3
1768490790000|2026-01-15 15:26:30|||||||||3
1768490810000|2026-01-15 15:26:50|||||||||2
1768490820000|2026-01-15 15:27:00|||||||||4
1768490830000|2026-01-15 15:27:10|||||||||4
1768490850000|2026-01-15 15:27:30|||||||||1
1768490870000|2026-01-15 15:27:50|||||||||4
1768490900000|2026-01-15 15:28:20|||||||||1
1768490910000|2026-01-15 15:28:30|||||||||2
1768490920000|2026-01-15 15:28:40|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|21
1768490940000|2026-01-15 15:29:00|||||||||1
1768490970000|2026-01-15 15:29:30|||||||||3
1768491000000|2026-01-15 15:30:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|16
1768491020000|2026-01-15 15:30:20|||||||||4
1768491030000|2026-01-15 15:30:30|||||||||4
1768491050000|2026-01-15 15:30:50|||||||||1
1768491070000|2026-01-15 15:31:10|||||||||4
1768491100000|2026-01-15 15:31:40|||||||||2
1768491110000|2026-01-15 15:31:50|||||||||5
1768491120000|2026-01-15 15:32:00|||||||||2
1768491140000|2026-01-15 15:32:20|||||||||2
1768491170000|2026-01-15 15:32:50|||||||||4
1768491200000|2026-01-15 15:33:20|||||||||7
1768491230000|2026-01-15 15:33:50|||||||||4
1768491260000|2026-01-15 15:34:20|||||||||20
1768491270000|2026-01-15 15:34:30|||||||||2
1768491290000|2026-01-15 15:34:50|||||||||5
1768491300000|2026-01-15 15:35:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|49
1768491330000|2026-01-15 15:35:30|||||||||3
1768491350000|2026-01-15 15:35:50|||||||||2
1768491380000|2026-01-15 15:36:20|||||||||8
1768491410000|2026-01-15 15:36:50|||||||||1
1768491420000|2026-01-15 15:37:00|||||||||3
1768491450000|2026-01-15 15:37:30|||||||||3
1768491470000|2026-01-15 15:37:50|||||||||5
1768491490000|2026-01-15 15:38:10|||||||||4
1768491530000|2026-01-15 15:38:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|69
1768491560000|2026-01-15 15:39:20|||||||||8
1768491590000|2026-01-15 15:39:50|||||||||1
1768491610000|2026-01-15 15:40:10|||||||||2
1768491630000|2026-01-15 15:40:30|||||||||4
1768491650000|2026-01-15 15:40:50|||||||||5
1768491680000|2026-01-15 15:41:20|||||||||2
1768491700000|2026-01-15 15:41:40|||||||||4
1768491710000|2026-01-15 15:41:50|||||||||1
1768491750000|2026-01-15 15:42:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|295
1768491770000|2026-01-15 15:42:50|||||||||5
1768491800000|2026-01-15 15:43:20|||||||||1
1768491830000|2026-01-15 15:43:50|||||||||1
1768491840000|2026-01-15 15:44:00|||||||||7
1768491870000|2026-01-15 15:44:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1768491890000|2026-01-15 15:44:50|||||||||68
1768491900000|2026-01-15 15:45:00|||||||||1
1768491920000|2026-01-15 15:45:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768491930000|2026-01-15 15:45:30|||||||||6
1768491940000|2026-01-15 15:45:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1768491960000|2026-01-15 15:46:00|||||||||2
1768491970000|2026-01-15 15:46:10|||||||||101
1768492020000|2026-01-15 15:47:00|||||||||16
1768492030000|2026-01-15 15:47:10|||||||||2
1768492040000|2026-01-15 15:47:20|||||||||20
1768492050000|2026-01-15 15:47:30|||||||||3
1768492070000|2026-01-15 15:47:50|||||||||1
1768492080000|2026-01-15 15:48:00|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1768492090000|2026-01-15 15:48:10|||||||||3
1768492110000|2026-01-15 15:48:30|||||||||5
1768492130000|2026-01-15 15:48:50|||||||||1
1768492140000|2026-01-15 15:49:00|||||||||4
1768492150000|2026-01-15 15:49:10|||||||||13
1768492190000|2026-01-15 15:49:50|||||||||8
1768492200000|2026-01-15 15:50:00|||||||||4
1768492240000|2026-01-15 15:50:40|||||||||2
1768492250000|2026-01-15 15:50:50|||||||||1
1768492260000|2026-01-15 15:51:00|||||||||4
1768492290000|2026-01-15 15:51:30|||||||||4
1768492300000|2026-01-15 15:51:40|||||||||2
1768492320000|2026-01-15 15:52:00|||||||||10
1768492330000|2026-01-15 15:52:10|||||||||2
1768492360000|2026-01-15 15:52:40|||||||||2
1768492370000|2026-01-15 15:52:50|||||||||10
1768492380000|2026-01-15 15:53:00|||||||||4
1768492390000|2026-01-15 15:53:10|||||||||2
1768492420000|2026-01-15 15:53:40|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|4
1768492430000|2026-01-15 15:53:50|||||||||1
1768492470000|2026-01-15 15:54:30|||||||||2
1768492480000|2026-01-15 15:54:40|||||||||4
1768492490000|2026-01-15 15:54:50|||||||||4
1768492500000|2026-01-15 15:55:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1768492510000|2026-01-15 15:55:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1768492550000|2026-01-15 15:55:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1768492560000|2026-01-15 15:56:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1768492570000|2026-01-15 15:56:10|||||||||4
1768492620000|2026-01-15 15:57:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1768492630000|2026-01-15 15:57:10|||||||||3
1768492650000|2026-01-15 15:57:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|47
1768492660000|2026-01-15 15:57:40|||||||||56
1768492670000|2026-01-15 15:57:50|||||||||4
1768492680000|2026-01-15 15:58:00|||||||||7
1768492710000|2026-01-15 15:58:30|||||||||21
1768492730000|2026-01-15 15:58:50|||||||||3
1768492740000|2026-01-15 15:59:00|||||||||1
1768492750000|2026-01-15 15:59:10|||||||||7
1768492790000|2026-01-15 15:59:50|||||||||10
1768492800000|2026-01-15 16:00:00|||||||||200
1768492840000|2026-01-15 16:00:40|||||||||2
1768492850000|2026-01-15 16:00:50|||||||||2
1768492860000|2026-01-15 16:01:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|30
1768492880000|2026-01-15 16:01:20|||||||||2
1768492900000|2026-01-15 16:01:40|||||||||3
1768492910000|2026-01-15 16:01:50|||||||||2
1768492930000|2026-01-15 16:02:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|85
1768492970000|2026-01-15 16:02:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1768492990000|2026-01-15 16:03:10|||||||||2
1768493010000|2026-01-15 16:03:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1768493020000|2026-01-15 16:03:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1768493030000|2026-01-15 16:03:50|||||||||1
1768493040000|2026-01-15 16:04:00|||||||||8
1768493060000|2026-01-15 16:04:20|||||||||2
1768493070000|2026-01-15 16:04:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1768493090000|2026-01-15 16:04:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1768493100000|2026-01-15 16:05:00|||||||||3
1768493110000|2026-01-15 16:05:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|15
1768493120000|2026-01-15 16:05:20|||||||||3
1768493140000|2026-01-15 16:05:40|||||||||3
1768493150000|2026-01-15 16:05:50|||||||||1
1768493170000|2026-01-15 16:06:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1768493200000|2026-01-15 16:06:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1768493210000|2026-01-15 16:06:50|||||||||4
1768493240000|2026-01-15 16:07:20|||||||||3
1768493270000|2026-01-15 16:07:50|||||||||3
1768493300000|2026-01-15 16:08:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|4
1768493320000|2026-01-15 16:08:40|||||||||3
1768493330000|2026-01-15 16:08:50|||||||||1
1768493360000|2026-01-15 16:09:20|||||||||4
1768493390000|2026-01-15 16:09:50|||||||||1
1768493400000|2026-01-15 16:10:00|||||||||18
1768493420000|2026-01-15 16:10:20|||||||||5
1768493450000|2026-01-15 16:10:50|||||||||1
1768493460000|2026-01-15 16:11:00|||||||||4
1768493480000|2026-01-15 16:11:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1768493490000|2026-01-15 16:11:30|||||||||3
1768493510000|2026-01-15 16:11:50|||||||||5
1768493530000|2026-01-15 16:12:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|4
1768493540000|2026-01-15 16:12:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1768493550000|2026-01-15 16:12:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1768493560000|2026-01-15 16:12:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768493570000|2026-01-15 16:12:50|||||||||1
1768493590000|2026-01-15 16:13:10|||||||||2
1768493610000|2026-01-15 16:13:30|||||||||2
1768493630000|2026-01-15 16:13:50|||||||||3
1768493650000|2026-01-15 16:14:10|||||||||2
1768493670000|2026-01-15 16:14:30|||||||||24
1768493690000|2026-01-15 16:14:50|||||||||1
1768493710000|2026-01-15 16:15:10|||||||||4
1768493750000|2026-01-15 16:15:50|||||||||1
1768493760000|2026-01-15 16:16:00|||||||||2
1768493770000|2026-01-15 16:16:10|||||||||2
1768493780000|2026-01-15 16:16:20|||||||||3
1768493790000|2026-01-15 16:16:30|||||||||4
1768493810000|2026-01-15 16:16:50|||||||||4
1768493820000|2026-01-15 16:17:00|||||||||4
1768493840000|2026-01-15 16:17:20|||||||||4
1768493860000|2026-01-15 16:17:40|||||||||2
1768493870000|2026-01-15 16:17:50|||||||||6
1768493880000|2026-01-15 16:18:00|||||||||1
1768493890000|2026-01-15 16:18:10|||||||||1
1768493910000|2026-01-15 16:18:30|||||||||3
1768493930000|2026-01-15 16:18:50|||||||||3
1768493940000|2026-01-15 16:19:00|||||||||4
1768493950000|2026-01-15 16:19:10|||||||||1
1768493970000|2026-01-15 16:19:30|||||||||5
1768493990000|2026-01-15 16:19:50|||||||||2
1768494000000|2026-01-15 16:20:00|||||||||1
1768494010000|2026-01-15 16:20:10|||||||||4
1768494020000|2026-01-15 16:20:20|||||||||4
1768494050000|2026-01-15 16:20:50|||||||||4
1768494070000|2026-01-15 16:21:10|||||||||3
1768494080000|2026-01-15 16:21:20|||||||||2
1768494100000|2026-01-15 16:21:40|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|255
1768494110000|2026-01-15 16:21:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1768494120000|2026-01-15 16:22:00|||||||||4
1768494150000|2026-01-15 16:22:30|||||||||4
1768494170000|2026-01-15 16:22:50|||||||||13
1768494200000|2026-01-15 16:23:20|||||||||2
1768494210000|2026-01-15 16:23:30|||||||||1
1768494220000|2026-01-15 16:23:40|||||||||2
1768494230000|2026-01-15 16:23:50|||||||||2
1768494240000|2026-01-15 16:24:00|||||||||3
1768494250000|2026-01-15 16:24:10|||||||||144
1768494260000|2026-01-15 16:24:20|||||||||4
1768494270000|2026-01-15 16:24:30|||||||||58
1768494290000|2026-01-15 16:24:50|||||||||1
1768494310000|2026-01-15 16:25:10|||||||||3
1768494330000|2026-01-15 16:25:30|||||||||2
1768494350000|2026-01-15 16:25:50|||||||||39
1768494360000|2026-01-15 16:26:00|||||||||3
1768494380000|2026-01-15 16:26:20|||||||||2
1768494390000|2026-01-15 16:26:30|||||||||2
1768494400000|2026-01-15 16:26:40|||||||||41
1768494410000|2026-01-15 16:26:50|||||||||3
1768494420000|2026-01-15 16:27:00|||||||||3
1768494430000|2026-01-15 16:27:10|||||||||3
1768494450000|2026-01-15 16:27:30|||||||||3
1768494460000|2026-01-15 16:27:40|||||||||1
1768494470000|2026-01-15 16:27:50|||||||||10
1768494480000|2026-01-15 16:28:00|||||||||4
1768494490000|2026-01-15 16:28:10|||||||||3
1768494500000|2026-01-15 16:28:20|||||||||6
1768494510000|2026-01-15 16:28:30|||||||||2
1768494520000|2026-01-15 16:28:40|||||||||7
1768494530000|2026-01-15 16:28:50|||||||||8
1768494540000|2026-01-15 16:29:00|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|35
1768494550000|2026-01-15 16:29:10|||||||||4
1768494560000|2026-01-15 16:29:20|||||||||4
1768494570000|2026-01-15 16:29:30|||||||||2
1768494580000|2026-01-15 16:29:40|||||||||3
1768494590000|2026-01-15 16:29:50|||||||||55
1768494610000|2026-01-15 16:30:10|||||||||4
1768494660000|2026-01-15 16:31:00|||||||||4
1768494700000|2026-01-15 16:31:40|||||||||2
1768494750000|2026-01-15 16:32:30|||||||||17
1768494770000|2026-01-15 16:32:50|||||||||5
1768494790000|2026-01-15 16:33:10|||||||||35
1768494800000|2026-01-15 16:33:20|||||||||2
1768494840000|2026-01-15 16:34:00|||||||||2
1768494850000|2026-01-15 16:34:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|72
1768494870000|2026-01-15 16:34:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1768494880000|2026-01-15 16:34:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1768494890000|2026-01-15 16:34:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1768494900000|2026-01-15 16:35:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|2
1768494910000|2026-01-15 16:35:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1768494930000|2026-01-15 16:35:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1768494970000|2026-01-15 16:36:10|||||||||4
1768494980000|2026-01-15 16:36:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768495020000|2026-01-15 16:37:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1768495060000|2026-01-15 16:37:40|||||||||4
1768495270000|2026-01-15 16:41:10|||||||||3
1768495280000|2026-01-15 16:41:20|||||||||1
1768495310000|2026-01-15 16:41:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1768495320000|2026-01-15 16:42:00|||||||||24
1768495330000|2026-01-15 16:42:10|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|142
1768495360000|2026-01-15 16:42:40|17.95|17.87|17.96|17.88|17.98|17.9|17.95|17.87|35
1768495410000|2026-01-15 16:43:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768495550000|2026-01-15 16:45:50|||||||||2
1768495650000|2026-01-15 16:47:30|||||||||3
1768495690000|2026-01-15 16:48:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768495710000|2026-01-15 16:48:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768495730000|2026-01-15 16:48:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768495850000|2026-01-15 16:50:50|||||||||3
1768495910000|2026-01-15 16:51:50|||||||||30
1768495990000|2026-01-15 16:53:10|||||||||13
1768496020000|2026-01-15 16:53:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768496030000|2026-01-15 16:53:50|||||||||1
1768496130000|2026-01-15 16:55:30|||||||||4
1768496230000|2026-01-15 16:57:10|||||||||1
1768496280000|2026-01-15 16:58:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768496290000|2026-01-15 16:58:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768496320000|2026-01-15 16:58:40|||||||||1
1768496330000|2026-01-15 16:58:50|||||||||3
1768496390000|2026-01-15 16:59:50|||||||||14
1768496420000|2026-01-15 17:00:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768496540000|2026-01-15 17:02:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768496590000|2026-01-15 17:03:10|||||||||1
1768496600000|2026-01-15 17:03:20|||||||||1
1768496630000|2026-01-15 17:03:50|||||||||1
1768496700000|2026-01-15 17:05:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768496730000|2026-01-15 17:05:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|24
1768496850000|2026-01-15 17:07:30|||||||||3
1768497160000|2026-01-15 17:12:40|||||||||1
1768497340000|2026-01-15 17:15:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1768497450000|2026-01-15 17:17:30|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|0
1768497520000|2026-01-15 17:18:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1768497930000|2026-01-15 17:25:30|||||||||19
1768497940000|2026-01-15 17:25:40|||||||||52
1768498000000|2026-01-15 17:26:40|||||||||1
1768498050000|2026-01-15 17:27:30|||||||||2
1768498060000|2026-01-15 17:27:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1768498130000|2026-01-15 17:28:50|||||||||65
1768498250000|2026-01-15 17:30:50|||||||||1
1768498490000|2026-01-15 17:34:50|||||||||1
1768498670000|2026-01-15 17:37:50|||||||||1
1768498990000|2026-01-15 17:43:10|||||||||9
1768499050000|2026-01-15 17:44:10|||||||||1
1768499090000|2026-01-15 17:44:50|||||||||24
1768499150000|2026-01-15 17:45:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1768499250000|2026-01-15 17:47:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768499290000|2026-01-15 17:48:10|||||||||1
1768499300000|2026-01-15 17:48:20|||||||||5
1768499390000|2026-01-15 17:49:50|||||||||1
1768499440000|2026-01-15 17:50:40|||||||||9
1768499700000|2026-01-15 17:55:00|||||||||7
1768499730000|2026-01-15 17:55:30|||||||||20
1768499840000|2026-01-15 17:57:20|||||||||1
1768499900000|2026-01-15 17:58:20|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1768499910000|2026-01-15 17:58:30|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|0
1768499940000|2026-01-15 17:59:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1768499950000|2026-01-15 17:59:10|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|0
1768499960000|2026-01-15 17:59:20|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|5
1768499970000|2026-01-15 17:59:30|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1768500010000|2026-01-15 18:00:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768500140000|2026-01-15 18:02:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768500350000|2026-01-15 18:05:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768500360000|2026-01-15 18:06:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768500720000|2026-01-15 18:12:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1768500730000|2026-01-15 18:12:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768500740000|2026-01-15 18:12:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1768500750000|2026-01-15 18:12:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768500880000|2026-01-15 18:14:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|3
1768501070000|2026-01-15 18:17:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1768501080000|2026-01-15 18:18:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768501200000|2026-01-15 18:20:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768501220000|2026-01-15 18:20:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1768501250000|2026-01-15 18:20:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1768501330000|2026-01-15 18:22:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1768501350000|2026-01-15 18:22:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768501910000|2026-01-15 18:31:50|||||||||10
1768502210000|2026-01-15 18:36:50|||||||||1
1768503850000|2026-01-15 19:04:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|30
1768503860000|2026-01-15 19:04:20|||||||||2
1768503960000|2026-01-15 19:06:00|||||||||4
1768503970000|2026-01-15 19:06:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1768503980000|2026-01-15 19:06:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768504020000|2026-01-15 19:07:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504030000|2026-01-15 19:07:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768504040000|2026-01-15 19:07:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504230000|2026-01-15 19:10:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504260000|2026-01-15 19:11:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504290000|2026-01-15 19:11:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504350000|2026-01-15 19:12:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504370000|2026-01-15 19:12:50|||||||||1
1768504390000|2026-01-15 19:13:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504410000|2026-01-15 19:13:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504440000|2026-01-15 19:14:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504470000|2026-01-15 19:14:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504500000|2026-01-15 19:15:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1768504510000|2026-01-15 19:15:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504520000|2026-01-15 19:15:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504590000|2026-01-15 19:16:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504740000|2026-01-15 19:19:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768504850000|2026-01-15 19:20:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1768504920000|2026-01-15 19:22:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768505040000|2026-01-15 19:24:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1768505110000|2026-01-15 19:25:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768505260000|2026-01-15 19:27:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1768505270000|2026-01-15 19:27:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768505300000|2026-01-15 19:28:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768505330000|2026-01-15 19:28:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768505340000|2026-01-15 19:29:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1768505350000|2026-01-15 19:29:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768505380000|2026-01-15 19:29:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768505390000|2026-01-15 19:29:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768505410000|2026-01-15 19:30:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1768505440000|2026-01-15 19:30:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768505450000|2026-01-15 19:30:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768505470000|2026-01-15 19:31:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768505530000|2026-01-15 19:32:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768505560000|2026-01-15 19:32:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768505570000|2026-01-15 19:32:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768505590000|2026-01-15 19:33:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768505600000|2026-01-15 19:33:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768505660000|2026-01-15 19:34:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768505760000|2026-01-15 19:36:00|||||||||1
1768505780000|2026-01-15 19:36:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1768505840000|2026-01-15 19:37:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768505850000|2026-01-15 19:37:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768505900000|2026-01-15 19:38:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1768505910000|2026-01-15 19:38:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768506020000|2026-01-15 19:40:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1768506060000|2026-01-15 19:41:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768506070000|2026-01-15 19:41:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1768506130000|2026-01-15 19:42:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768506220000|2026-01-15 19:43:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1768506230000|2026-01-15 19:43:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768506640000|2026-01-15 19:50:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1768506670000|2026-01-15 19:51:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768506700000|2026-01-15 19:51:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1768506730000|2026-01-15 19:52:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768506950000|2026-01-15 19:55:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768507110000|2026-01-15 19:58:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1768507140000|2026-01-15 19:59:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1768507200000|2026-01-15 20:00:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1768507250000|2026-01-15 20:00:50|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1768507260000|2026-01-15 20:01:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507390000|2026-01-15 20:03:10|||||||||13
1768507440000|2026-01-15 20:04:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768507500000|2026-01-15 20:05:00|||||||||1
1768507510000|2026-01-15 20:05:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507520000|2026-01-15 20:05:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768507590000|2026-01-15 20:06:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507610000|2026-01-15 20:06:50|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1768507620000|2026-01-15 20:07:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1768507630000|2026-01-15 20:07:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1768507650000|2026-01-15 20:07:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507670000|2026-01-15 20:07:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1768507680000|2026-01-15 20:08:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507700000|2026-01-15 20:08:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1768507730000|2026-01-15 20:08:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507800000|2026-01-15 20:10:00|18.08|18|18.08|18|18.08|18|18.08|18|2
1768507880000|2026-01-15 20:11:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768507900000|2026-01-15 20:11:40|||||||||3
1768508040000|2026-01-15 20:14:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1768508140000|2026-01-15 20:15:40|||||||||9
1768508220000|2026-01-15 20:17:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1768508280000|2026-01-15 20:18:00|||||||||59
1768508390000|2026-01-15 20:19:50|||||||||10
1768508400000|2026-01-15 20:20:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1768508410000|2026-01-15 20:20:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1768508440000|2026-01-15 20:20:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768508450000|2026-01-15 20:20:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768508460000|2026-01-15 20:21:00|||||||||1
1768508470000|2026-01-15 20:21:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768508510000|2026-01-15 20:21:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768508570000|2026-01-15 20:22:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768508700000|2026-01-15 20:25:00|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|0
1768508760000|2026-01-15 20:26:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768508770000|2026-01-15 20:26:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768508790000|2026-01-15 20:26:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768508880000|2026-01-15 20:28:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768508900000|2026-01-15 20:28:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768508920000|2026-01-15 20:28:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768509000000|2026-01-15 20:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768509020000|2026-01-15 20:30:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|4
1768509030000|2026-01-15 20:30:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768509040000|2026-01-15 20:30:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768509100000|2026-01-15 20:31:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|2
1768509130000|2026-01-15 20:32:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1768509160000|2026-01-15 20:32:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768509210000|2026-01-15 20:33:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1768509290000|2026-01-15 20:34:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768509360000|2026-01-15 20:36:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1768509410000|2026-01-15 20:36:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1768509420000|2026-01-15 20:37:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768509480000|2026-01-15 20:38:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768509560000|2026-01-15 20:39:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768509600000|2026-01-15 20:40:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1768509770000|2026-01-15 20:42:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768509780000|2026-01-15 20:43:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1768509790000|2026-01-15 20:43:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768509980000|2026-01-15 20:46:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768510000000|2026-01-15 20:46:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1768510200000|2026-01-15 20:50:00|18.23|18.15|18.19|18.11|18.24|18.16|18.19|18.11|8
1768510360000|2026-01-15 20:52:40|||||||||1
1768510670000|2026-01-15 20:57:50|||||||||1
1768510680000|2026-01-15 20:58:00|||||||||1
1768510720000|2026-01-15 20:58:40|||||||||1
1768510740000|2026-01-15 20:59:00|||||||||1
1768510770000|2026-01-15 20:59:30|||||||||1
1768510790000|2026-01-15 20:59:50|||||||||7
1768510800000|2026-01-15 21:00:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1768522500000|2026-01-16 00:15:00|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1768522800000|2026-01-16 00:20:00|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1768523040000|2026-01-16 00:24:00|18.07|17.77|18.09|17.79|18.09|17.79|18.07|17.77|3
1768526500000|2026-01-16 01:21:40|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1768526980000|2026-01-16 01:29:40|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1768527000000|2026-01-16 01:30:00|18.1|17.8|18.12|17.82|18.12|17.82|18.1|17.8|0
1768527010000|2026-01-16 01:30:10|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1768527740000|2026-01-16 01:42:20|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1768527770000|2026-01-16 01:42:50|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1768527850000|2026-01-16 01:44:10|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1768527910000|2026-01-16 01:45:10|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|18
1768528130000|2026-01-16 01:48:50||17.84||17.84||17.84||17.84|0
1768528150000|2026-01-16 01:49:10|18.11|17.81|18.09|17.79|18.11|17.84|18.07|17.79|0
1768528850000|2026-01-16 02:00:50|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1768528860000|2026-01-16 02:01:00|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1768531420000|2026-01-16 02:43:40|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1768531840000|2026-01-16 02:50:40|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1768534300000|2026-01-16 03:31:40|18.07|17.77|18.09|17.79|18.09|17.79|18.07|17.77|0
1768536940000|2026-01-16 04:15:40|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1768540750000|2026-01-16 05:19:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1768543320000|2026-01-16 06:02:00|18.06|17.81|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543330000|2026-01-16 06:02:10|18.04|17.79|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543340000|2026-01-16 06:02:20|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543350000|2026-01-16 06:02:30|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543360000|2026-01-16 06:02:40|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543370000|2026-01-16 06:02:50|18.06|17.81|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543380000|2026-01-16 06:03:00|18.04|17.79|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543390000|2026-01-16 06:03:10|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543400000|2026-01-16 06:03:20|18.06|17.81|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543410000|2026-01-16 06:03:30|18.04|17.79|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543420000|2026-01-16 06:03:40|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543430000|2026-01-16 06:03:50|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1768543440000|2026-01-16 06:04:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1768543450000|2026-01-16 06:04:10|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|2
1768543460000|2026-01-16 06:04:20|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543470000|2026-01-16 06:04:30|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543480000|2026-01-16 06:04:40|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543490000|2026-01-16 06:04:50|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543500000|2026-01-16 06:05:00|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543510000|2026-01-16 06:05:10|18.06|17.81|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543520000|2026-01-16 06:05:20|18.06|17.81|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543530000|2026-01-16 06:05:30|18.04|17.79|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543540000|2026-01-16 06:05:40|18.04|17.79|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543550000|2026-01-16 06:05:50|18.04|17.79|18.04|17.79|18.06|17.81|18.04|17.79|0
1768543560000|2026-01-16 06:06:00|18.06|17.81|18.06|17.81|18.06|17.81|18.04|17.79|0
1768543570000|2026-01-16 06:06:10|17.94|17.86|18.02|17.77|18.02|17.86|17.94|17.77|2
1768543590000|2026-01-16 06:06:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1768543620000|2026-01-16 06:07:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1768543770000|2026-01-16 06:09:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1768543810000|2026-01-16 06:10:10|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1768543830000|2026-01-16 06:10:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1768543840000|2026-01-16 06:10:40|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1768543920000|2026-01-16 06:12:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1768543930000|2026-01-16 06:12:10|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1768543950000|2026-01-16 06:12:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1768543980000|2026-01-16 06:13:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1768544550000|2026-01-16 06:22:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1768545930000|2026-01-16 06:45:30|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1768546000000|2026-01-16 06:46:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1768546200000|2026-01-16 06:50:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768546770000|2026-01-16 06:59:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1768547800000|2026-01-16 07:16:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1768547810000|2026-01-16 07:16:50|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|4
1768547830000|2026-01-16 07:17:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768547960000|2026-01-16 07:19:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768548160000|2026-01-16 07:22:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1768548640000|2026-01-16 07:30:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1768548830000|2026-01-16 07:33:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1768548890000|2026-01-16 07:34:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1768548900000|2026-01-16 07:35:00|||||||||7
1768548950000|2026-01-16 07:35:50|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1768549150000|2026-01-16 07:39:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768549190000|2026-01-16 07:39:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1768550380000|2026-01-16 07:59:40|||||||||3
1768550390000|2026-01-16 07:59:50|||||||||1
1768550400000|2026-01-16 08:00:00|18|17.92|18|17.92|18.01|17.93|18|17.92|14
1768550430000|2026-01-16 08:00:30|||||||||2
1768550460000|2026-01-16 08:01:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1768550470000|2026-01-16 08:01:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1768550480000|2026-01-16 08:01:20|||||||||1
1768550500000|2026-01-16 08:01:40|||||||||2
1768550520000|2026-01-16 08:02:00|||||||||2
1768550560000|2026-01-16 08:02:40|||||||||2
1768550650000|2026-01-16 08:04:10|||||||||1
1768550680000|2026-01-16 08:04:40|||||||||6
1768550710000|2026-01-16 08:05:10|||||||||3
1768550720000|2026-01-16 08:05:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1768550950000|2026-01-16 08:09:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1768550960000|2026-01-16 08:09:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1768551030000|2026-01-16 08:10:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1768551100000|2026-01-16 08:11:40|||||||||3
1768551180000|2026-01-16 08:13:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1768551420000|2026-01-16 08:17:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1768551440000|2026-01-16 08:17:20|||||||||3
1768551520000|2026-01-16 08:18:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1768551650000|2026-01-16 08:20:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|1
1768551680000|2026-01-16 08:21:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|1
1768551770000|2026-01-16 08:22:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|20
1768551780000|2026-01-16 08:23:00|||||||||1
1768551800000|2026-01-16 08:23:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768551810000|2026-01-16 08:23:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768551850000|2026-01-16 08:24:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1768551890000|2026-01-16 08:24:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1768551930000|2026-01-16 08:25:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1768551980000|2026-01-16 08:26:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|10
1768552110000|2026-01-16 08:28:30|||||||||1
1768552140000|2026-01-16 08:29:00|||||||||1
1768552150000|2026-01-16 08:29:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1768552160000|2026-01-16 08:29:20|||||||||1
1768552180000|2026-01-16 08:29:40|||||||||2
1768552220000|2026-01-16 08:30:20|||||||||3
1768552270000|2026-01-16 08:31:10|||||||||3
1768552320000|2026-01-16 08:32:00|||||||||1
1768552370000|2026-01-16 08:32:50|||||||||3
1768552470000|2026-01-16 08:34:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1768552490000|2026-01-16 08:34:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768552560000|2026-01-16 08:36:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1768552630000|2026-01-16 08:37:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768552650000|2026-01-16 08:37:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1768552680000|2026-01-16 08:38:00|||||||||3
1768552750000|2026-01-16 08:39:10|||||||||2
1768552790000|2026-01-16 08:39:50|||||||||1
1768552810000|2026-01-16 08:40:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1768552870000|2026-01-16 08:41:10|||||||||14
1768552880000|2026-01-16 08:41:20|||||||||65
1768553110000|2026-01-16 08:45:10|||||||||5
1768553250000|2026-01-16 08:47:30|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|3
1768553270000|2026-01-16 08:47:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1768553310000|2026-01-16 08:48:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|121
1768553350000|2026-01-16 08:49:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|17
1768553370000|2026-01-16 08:49:30|||||||||3
1768553410000|2026-01-16 08:50:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|3
1768553460000|2026-01-16 08:51:00|||||||||7
1768553470000|2026-01-16 08:51:10|||||||||8
1768553480000|2026-01-16 08:51:20|||||||||8
1768553490000|2026-01-16 08:51:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|8
1768553500000|2026-01-16 08:51:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1768553510000|2026-01-16 08:51:50|||||||||8
1768553520000|2026-01-16 08:52:00|||||||||8
1768553530000|2026-01-16 08:52:10|||||||||9
1768553540000|2026-01-16 08:52:20|||||||||8
1768553640000|2026-01-16 08:54:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|21
1768553670000|2026-01-16 08:54:30|||||||||1
1768553690000|2026-01-16 08:54:50|||||||||1
1768553710000|2026-01-16 08:55:10|||||||||1
1768553720000|2026-01-16 08:55:20|||||||||3
1768553740000|2026-01-16 08:55:40|||||||||1
1768553760000|2026-01-16 08:56:00|||||||||1
1768553790000|2026-01-16 08:56:30|||||||||1
1768553820000|2026-01-16 08:57:00|||||||||1
1768553840000|2026-01-16 08:57:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1768553850000|2026-01-16 08:57:30|||||||||1
1768553860000|2026-01-16 08:57:40|||||||||1
1768553880000|2026-01-16 08:58:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1768553890000|2026-01-16 08:58:10|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|2
1768553990000|2026-01-16 08:59:50|||||||||3
1768554020000|2026-01-16 09:00:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|25
1768554030000|2026-01-16 09:00:30|||||||||2
1768554070000|2026-01-16 09:01:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1768554110000|2026-01-16 09:01:50|||||||||3
1768554120000|2026-01-16 09:02:00|||||||||1
1768554160000|2026-01-16 09:02:40|||||||||102
1768554270000|2026-01-16 09:04:30|||||||||1
1768554300000|2026-01-16 09:05:00|||||||||2
1768554440000|2026-01-16 09:07:20|||||||||2
1768554490000|2026-01-16 09:08:10|||||||||3
1768554580000|2026-01-16 09:09:40|||||||||3
1768554730000|2026-01-16 09:12:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|24
1768554850000|2026-01-16 09:14:10|||||||||2
1768554880000|2026-01-16 09:14:40|||||||||1
1768554900000|2026-01-16 09:15:00|||||||||1
1768554910000|2026-01-16 09:15:10|||||||||1
1768554940000|2026-01-16 09:15:40|||||||||3
1768555000000|2026-01-16 09:16:40|||||||||1
1768555020000|2026-01-16 09:17:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768555040000|2026-01-16 09:17:20|||||||||1082
1768555120000|2026-01-16 09:18:40|||||||||1
1768555210000|2026-01-16 09:20:10|||||||||3
1768555290000|2026-01-16 09:21:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|49
1768555320000|2026-01-16 09:22:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768555460000|2026-01-16 09:24:20|||||||||10
1768555510000|2026-01-16 09:25:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|46
1768555520000|2026-01-16 09:25:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768555560000|2026-01-16 09:26:00|||||||||1
1768555610000|2026-01-16 09:26:50|||||||||3
1768555640000|2026-01-16 09:27:20|||||||||2
1768555680000|2026-01-16 09:28:00|||||||||1
1768555740000|2026-01-16 09:29:00|||||||||1
1768555770000|2026-01-16 09:29:30|||||||||2
1768555910000|2026-01-16 09:31:50|||||||||3
1768555980000|2026-01-16 09:33:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768556070000|2026-01-16 09:34:30|||||||||7
1768556080000|2026-01-16 09:34:40|||||||||2
1768556130000|2026-01-16 09:35:30|||||||||7
1768556170000|2026-01-16 09:36:10|||||||||2
1768556180000|2026-01-16 09:36:20|||||||||7
1768556230000|2026-01-16 09:37:10|||||||||9
1768556240000|2026-01-16 09:37:20|||||||||2
1768556250000|2026-01-16 09:37:30|||||||||7
1768556270000|2026-01-16 09:37:50|||||||||1
1768556280000|2026-01-16 09:38:00|||||||||100
1768556290000|2026-01-16 09:38:10|||||||||4
1768556300000|2026-01-16 09:38:20|||||||||50
1768556330000|2026-01-16 09:38:50|||||||||1
1768556340000|2026-01-16 09:39:00|||||||||7
1768556360000|2026-01-16 09:39:20|||||||||2
1768556370000|2026-01-16 09:39:30|||||||||7
1768556390000|2026-01-16 09:39:50|||||||||7
1768556400000|2026-01-16 09:40:00|||||||||1
1768556440000|2026-01-16 09:40:40|||||||||7
1768556450000|2026-01-16 09:40:50|||||||||7
1768556490000|2026-01-16 09:41:30|||||||||7
1768556520000|2026-01-16 09:42:00|||||||||7
1768556540000|2026-01-16 09:42:20|||||||||7
1768556570000|2026-01-16 09:42:50|||||||||14
1768556580000|2026-01-16 09:43:00|||||||||2
1768556590000|2026-01-16 09:43:10|||||||||107
1768556620000|2026-01-16 09:43:40|||||||||7
1768556660000|2026-01-16 09:44:20|||||||||7
1768556680000|2026-01-16 09:44:40|||||||||7
1768556690000|2026-01-16 09:44:50|||||||||3
1768556710000|2026-01-16 09:45:10|||||||||1
1768556730000|2026-01-16 09:45:30|||||||||4
1768556740000|2026-01-16 09:45:40|||||||||7
1768556750000|2026-01-16 09:45:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1768556810000|2026-01-16 09:46:50|||||||||7
1768556860000|2026-01-16 09:47:40|||||||||53
1768556920000|2026-01-16 09:48:40|||||||||7
1768556930000|2026-01-16 09:48:50|||||||||7
1768556960000|2026-01-16 09:49:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1768556990000|2026-01-16 09:49:50|||||||||7
1768557030000|2026-01-16 09:50:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1768557060000|2026-01-16 09:51:00|||||||||7
1768557120000|2026-01-16 09:52:00|||||||||7
1768557130000|2026-01-16 09:52:10|||||||||10
1768557140000|2026-01-16 09:52:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|23
1768557180000|2026-01-16 09:53:00|||||||||7
1768557200000|2026-01-16 09:53:20|||||||||7
1768557210000|2026-01-16 09:53:30|||||||||7
1768557220000|2026-01-16 09:53:40|||||||||1
1768557260000|2026-01-16 09:54:20|||||||||7
1768557270000|2026-01-16 09:54:30|||||||||7
1768557320000|2026-01-16 09:55:20|||||||||4
1768557350000|2026-01-16 09:55:50|||||||||7
1768557370000|2026-01-16 09:56:10|||||||||14
1768557430000|2026-01-16 09:57:10|||||||||12
1768557450000|2026-01-16 09:57:30|||||||||7
1768557460000|2026-01-16 09:57:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|153
1768557470000|2026-01-16 09:57:50|||||||||2
1768557510000|2026-01-16 09:58:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1768557530000|2026-01-16 09:58:50|||||||||1
1768557550000|2026-01-16 09:59:10|||||||||23
1768557570000|2026-01-16 09:59:30|||||||||7
1768557610000|2026-01-16 10:00:10|||||||||8
1768557640000|2026-01-16 10:00:40|||||||||2
1768557650000|2026-01-16 10:00:50|||||||||7
1768557660000|2026-01-16 10:01:00|||||||||2
1768557690000|2026-01-16 10:01:30|||||||||10
1768557700000|2026-01-16 10:01:40|||||||||1
1768557730000|2026-01-16 10:02:10|||||||||7
1768557780000|2026-01-16 10:03:00|||||||||9
1768557820000|2026-01-16 10:03:40|||||||||7
1768557860000|2026-01-16 10:04:20|||||||||7
1768557920000|2026-01-16 10:05:20|||||||||7
1768557950000|2026-01-16 10:05:50|||||||||1
1768557960000|2026-01-16 10:06:00|||||||||7
1768558000000|2026-01-16 10:06:40|||||||||150
1768558010000|2026-01-16 10:06:50|||||||||2
1768558060000|2026-01-16 10:07:40|||||||||7
1768558110000|2026-01-16 10:08:30|||||||||7
1768558120000|2026-01-16 10:08:40|||||||||2
1768558150000|2026-01-16 10:09:10|||||||||7
1768558190000|2026-01-16 10:09:50|||||||||10
1768558240000|2026-01-16 10:10:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|120
1768558340000|2026-01-16 10:12:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1768558350000|2026-01-16 10:12:30|||||||||1
1768558370000|2026-01-16 10:12:50|||||||||4
1768558380000|2026-01-16 10:13:00|||||||||1
1768558390000|2026-01-16 10:13:10|||||||||9
1768558420000|2026-01-16 10:13:40|||||||||8
1768558430000|2026-01-16 10:13:50|||||||||7
1768558460000|2026-01-16 10:14:20|||||||||2
1768558470000|2026-01-16 10:14:30|||||||||7
1768558500000|2026-01-16 10:15:00|||||||||8
1768558510000|2026-01-16 10:15:10|||||||||1
1768558530000|2026-01-16 10:15:30|||||||||7
1768558540000|2026-01-16 10:15:40|||||||||1
1768558550000|2026-01-16 10:15:50|||||||||7
1768558570000|2026-01-16 10:16:10|||||||||4
1768558580000|2026-01-16 10:16:20|||||||||7
1768558620000|2026-01-16 10:17:00|||||||||7
1768558640000|2026-01-16 10:17:20|||||||||1
1768558650000|2026-01-16 10:17:30|||||||||8
1768558690000|2026-01-16 10:18:10|||||||||7
1768558730000|2026-01-16 10:18:50|||||||||1
1768558740000|2026-01-16 10:19:00|||||||||10
1768558780000|2026-01-16 10:19:40|||||||||7
1768558800000|2026-01-16 10:20:00|||||||||1
1768558820000|2026-01-16 10:20:20|||||||||7
1768558830000|2026-01-16 10:20:30|||||||||2
1768558860000|2026-01-16 10:21:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|31
1768558880000|2026-01-16 10:21:20|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|35
1768558950000|2026-01-16 10:22:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1768559060000|2026-01-16 10:24:20|||||||||3
1768559130000|2026-01-16 10:25:30|||||||||3
1768559200000|2026-01-16 10:26:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768559210000|2026-01-16 10:26:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1768559240000|2026-01-16 10:27:20|||||||||2
1768559260000|2026-01-16 10:27:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|2
1768559280000|2026-01-16 10:28:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|21
1768559340000|2026-01-16 10:29:00|||||||||1
1768559400000|2026-01-16 10:30:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768559410000|2026-01-16 10:30:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1768559440000|2026-01-16 10:30:40|||||||||1
1768559450000|2026-01-16 10:30:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768559460000|2026-01-16 10:31:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1768559490000|2026-01-16 10:31:30|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|22
1768559510000|2026-01-16 10:31:50|||||||||1
1768559600000|2026-01-16 10:33:20|||||||||1
1768559610000|2026-01-16 10:33:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|63
1768559680000|2026-01-16 10:34:40|||||||||3
1768559750000|2026-01-16 10:35:50|||||||||170
1768559760000|2026-01-16 10:36:00|||||||||214
1768559770000|2026-01-16 10:36:10|||||||||1
1768559780000|2026-01-16 10:36:20|||||||||164
1768559830000|2026-01-16 10:37:10|||||||||1
1768559840000|2026-01-16 10:37:20|||||||||1
1768559860000|2026-01-16 10:37:40|||||||||2
1768559870000|2026-01-16 10:37:50|||||||||133
1768559890000|2026-01-16 10:38:10|||||||||35
1768559930000|2026-01-16 10:38:50|||||||||1
1768559940000|2026-01-16 10:39:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|30
1768559950000|2026-01-16 10:39:10|||||||||13
1768560010000|2026-01-16 10:40:10|||||||||1
1768560020000|2026-01-16 10:40:20|||||||||2
1768560070000|2026-01-16 10:41:10|||||||||13
1768560080000|2026-01-16 10:41:20|||||||||8
1768560090000|2026-01-16 10:41:30|||||||||10
1768560110000|2026-01-16 10:41:50|||||||||9
1768560210000|2026-01-16 10:43:30|||||||||7
1768560260000|2026-01-16 10:44:20|||||||||1
1768560290000|2026-01-16 10:44:50|||||||||150
1768560310000|2026-01-16 10:45:10|||||||||1
1768560350000|2026-01-16 10:45:50|||||||||7
1768560400000|2026-01-16 10:46:40|||||||||1
1768560460000|2026-01-16 10:47:40|||||||||63
1768560470000|2026-01-16 10:47:50|||||||||2
1768560530000|2026-01-16 10:48:50|||||||||7
1768560580000|2026-01-16 10:49:40|||||||||1
1768560600000|2026-01-16 10:50:00|||||||||9
1768560610000|2026-01-16 10:50:10|||||||||4
1768560640000|2026-01-16 10:50:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1768560650000|2026-01-16 10:50:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1768560690000|2026-01-16 10:51:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|9
1768560710000|2026-01-16 10:51:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768560720000|2026-01-16 10:52:00|18.08|18|18.08|18|18.08|18|18.08|18|160
1768560740000|2026-01-16 10:52:20|||||||||4
1768560790000|2026-01-16 10:53:10|||||||||5
1768560860000|2026-01-16 10:54:20|||||||||7
1768560870000|2026-01-16 10:54:30|||||||||2
1768560890000|2026-01-16 10:54:50|||||||||1
1768560970000|2026-01-16 10:56:10|||||||||7
1768561020000|2026-01-16 10:57:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1768561060000|2026-01-16 10:57:40|18.11|18.03|18.08|18|18.11|18.03|18.08|18|197
1768561070000|2026-01-16 10:57:50|18.11|18.03|18.08|18|18.11|18.03|18.08|18|9
1768561080000|2026-01-16 10:58:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768561090000|2026-01-16 10:58:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|13
1768561100000|2026-01-16 10:58:20|18.08|18|18.08|18|18.08|18|18.08|18|96
1768561120000|2026-01-16 10:58:40|||||||||50
1768561130000|2026-01-16 10:58:50|||||||||1
1768561160000|2026-01-16 10:59:20|||||||||1
1768561180000|2026-01-16 10:59:40|||||||||2
1768561190000|2026-01-16 10:59:50|||||||||5
1768561220000|2026-01-16 11:00:20|||||||||4
1768561250000|2026-01-16 11:00:50|||||||||7
1768561260000|2026-01-16 11:01:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|65
1768561310000|2026-01-16 11:01:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1768561330000|2026-01-16 11:02:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1768561360000|2026-01-16 11:02:40|||||||||4
1768561370000|2026-01-16 11:02:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1768561380000|2026-01-16 11:03:00|||||||||7
1768561430000|2026-01-16 11:03:50|18.08|18|18.08|18|18.09|18.01|18.08|18|2
1768561440000|2026-01-16 11:04:00|||||||||7
1768561470000|2026-01-16 11:04:30|||||||||1
1768561500000|2026-01-16 11:05:00|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|5
1768561510000|2026-01-16 11:05:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1768561540000|2026-01-16 11:05:40|||||||||5
1768561560000|2026-01-16 11:06:00|||||||||7
1768561570000|2026-01-16 11:06:10|||||||||4
1768561580000|2026-01-16 11:06:20|18.08|18|18.11|18.03|18.11|18.03|18.08|18|1
1768561600000|2026-01-16 11:06:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1768561610000|2026-01-16 11:06:50|||||||||346
1768561620000|2026-01-16 11:07:00|||||||||117
1768561630000|2026-01-16 11:07:10|||||||||15
1768561640000|2026-01-16 11:07:20|||||||||16
1768561650000|2026-01-16 11:07:30|||||||||5
1768561660000|2026-01-16 11:07:40|||||||||32
1768561670000|2026-01-16 11:07:50|||||||||11
1768561680000|2026-01-16 11:08:00|||||||||4
1768561690000|2026-01-16 11:08:10|||||||||2
1768561870000|2026-01-16 11:11:10|||||||||10
1768561880000|2026-01-16 11:11:20|||||||||1
1768561970000|2026-01-16 11:12:50|||||||||1
1768562020000|2026-01-16 11:13:40|||||||||7
1768562030000|2026-01-16 11:13:50|||||||||3
1768562100000|2026-01-16 11:15:00|||||||||2
1768562110000|2026-01-16 11:15:10|||||||||1
1768562150000|2026-01-16 11:15:50|||||||||11
1768562200000|2026-01-16 11:16:40|||||||||3
1768562230000|2026-01-16 11:17:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768562240000|2026-01-16 11:17:20|||||||||46
1768562280000|2026-01-16 11:18:00|||||||||10
1768562350000|2026-01-16 11:19:10|||||||||3
1768562380000|2026-01-16 11:19:40|||||||||17
1768562390000|2026-01-16 11:19:50|||||||||8
1768562400000|2026-01-16 11:20:00|||||||||2
1768562430000|2026-01-16 11:20:30|||||||||4
1768562460000|2026-01-16 11:21:00|||||||||3
1768562490000|2026-01-16 11:21:30|||||||||30
1768562500000|2026-01-16 11:21:40|||||||||12
1768562510000|2026-01-16 11:21:50|||||||||6
1768562520000|2026-01-16 11:22:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|22
1768562530000|2026-01-16 11:22:10|||||||||8
1768562540000|2026-01-16 11:22:20|||||||||2
1768562590000|2026-01-16 11:23:10|||||||||8
1768562600000|2026-01-16 11:23:20|||||||||4
1768562640000|2026-01-16 11:24:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768562650000|2026-01-16 11:24:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768562720000|2026-01-16 11:25:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1768562730000|2026-01-16 11:25:30|||||||||3
1768562790000|2026-01-16 11:26:30|||||||||3
1768562820000|2026-01-16 11:27:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1768562870000|2026-01-16 11:27:50|||||||||7
1768562880000|2026-01-16 11:28:00|||||||||4
1768562940000|2026-01-16 11:29:00|||||||||1
1768563010000|2026-01-16 11:30:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|127
1768563020000|2026-01-16 11:30:20|||||||||2
1768563030000|2026-01-16 11:30:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|53
1768563040000|2026-01-16 11:30:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|39
1768563050000|2026-01-16 11:30:50|||||||||7
1768563060000|2026-01-16 11:31:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|25
1768563070000|2026-01-16 11:31:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|11
1768563080000|2026-01-16 11:31:20|||||||||3
1768563090000|2026-01-16 11:31:30|||||||||3
1768563110000|2026-01-16 11:31:50|||||||||6
1768563120000|2026-01-16 11:32:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1768563130000|2026-01-16 11:32:10|||||||||1
1768563160000|2026-01-16 11:32:40|||||||||1
1768563170000|2026-01-16 11:32:50|18.08|18|18.08|18|18.08|18|18.08|18|66
1768563180000|2026-01-16 11:33:00|18.13|18.05|18.1|18.02|18.13|18.05|18.08|18|411
1768563190000|2026-01-16 11:33:10|||||||||40
1768563200000|2026-01-16 11:33:20|||||||||13
1768563210000|2026-01-16 11:33:30|||||||||4
1768563220000|2026-01-16 11:33:40|||||||||10
1768563260000|2026-01-16 11:34:20|||||||||16
1768563280000|2026-01-16 11:34:40|||||||||2
1768563310000|2026-01-16 11:35:10|||||||||7
1768563320000|2026-01-16 11:35:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|7
1768563330000|2026-01-16 11:35:30|||||||||1
1768563460000|2026-01-16 11:37:40|||||||||50
1768563470000|2026-01-16 11:37:50|||||||||79
1768563480000|2026-01-16 11:38:00|||||||||12
1768563490000|2026-01-16 11:38:10|||||||||2
1768563520000|2026-01-16 11:38:40|||||||||1
1768563540000|2026-01-16 11:39:00|||||||||7
1768563550000|2026-01-16 11:39:10|||||||||1
1768563560000|2026-01-16 11:39:20|||||||||8
1768563570000|2026-01-16 11:39:30|||||||||3
1768563580000|2026-01-16 11:39:40|||||||||2
1768563610000|2026-01-16 11:40:10|||||||||2
1768563620000|2026-01-16 11:40:20|||||||||1
1768563640000|2026-01-16 11:40:40|||||||||1
1768563660000|2026-01-16 11:41:00|||||||||2
1768563670000|2026-01-16 11:41:10|||||||||5
1768563690000|2026-01-16 11:41:30|||||||||5
1768563790000|2026-01-16 11:43:10|||||||||9
1768563870000|2026-01-16 11:44:30|||||||||3
1768563890000|2026-01-16 11:44:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768563900000|2026-01-16 11:45:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1768563950000|2026-01-16 11:45:50|||||||||5
1768563970000|2026-01-16 11:46:10|||||||||1
1768563990000|2026-01-16 11:46:30|||||||||1
1768564000000|2026-01-16 11:46:40|||||||||9
1768564150000|2026-01-16 11:49:10|||||||||42
1768564160000|2026-01-16 11:49:20|||||||||2
1768564180000|2026-01-16 11:49:40|||||||||7
1768564190000|2026-01-16 11:49:50|||||||||3
1768564200000|2026-01-16 11:50:00|||||||||2
1768564210000|2026-01-16 11:50:10|||||||||2
1768564230000|2026-01-16 11:50:30|||||||||1
1768564250000|2026-01-16 11:50:50|||||||||2
1768564260000|2026-01-16 11:51:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|14
1768564270000|2026-01-16 11:51:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|1
1768564350000|2026-01-16 11:52:30|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|2
1768564370000|2026-01-16 11:52:50|||||||||1
1768564390000|2026-01-16 11:53:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768564420000|2026-01-16 11:53:40|||||||||7
1768564430000|2026-01-16 11:53:50|||||||||1
1768564460000|2026-01-16 11:54:20|||||||||15
1768564470000|2026-01-16 11:54:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768564480000|2026-01-16 11:54:40|||||||||2
1768564570000|2026-01-16 11:56:10|||||||||2
1768564580000|2026-01-16 11:56:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|375
1768564600000|2026-01-16 11:56:40|||||||||2
1768564630000|2026-01-16 11:57:10|||||||||2
1768564640000|2026-01-16 11:57:20|||||||||1
1768564650000|2026-01-16 11:57:30|||||||||9
1768564680000|2026-01-16 11:58:00|||||||||3
1768564690000|2026-01-16 11:58:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768564710000|2026-01-16 11:58:30|||||||||4
1768564740000|2026-01-16 11:59:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1768564780000|2026-01-16 11:59:40|||||||||74
1768564800000|2026-01-16 12:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768564810000|2026-01-16 12:00:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1768564830000|2026-01-16 12:00:30|||||||||7
1768564840000|2026-01-16 12:00:40|||||||||10
1768564850000|2026-01-16 12:00:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1768564860000|2026-01-16 12:01:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768564880000|2026-01-16 12:01:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1768564890000|2026-01-16 12:01:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1768564900000|2026-01-16 12:01:40|||||||||3
1768564920000|2026-01-16 12:02:00|||||||||5
1768564940000|2026-01-16 12:02:20|||||||||7
1768564970000|2026-01-16 12:02:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768564980000|2026-01-16 12:03:00|||||||||25
1768564990000|2026-01-16 12:03:10|||||||||1
1768565010000|2026-01-16 12:03:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|82
1768565020000|2026-01-16 12:03:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768565030000|2026-01-16 12:03:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1768565110000|2026-01-16 12:05:10|||||||||2
1768565140000|2026-01-16 12:05:40|||||||||2
1768565170000|2026-01-16 12:06:10|||||||||9
1768565190000|2026-01-16 12:06:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768565200000|2026-01-16 12:06:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1768565220000|2026-01-16 12:07:00|||||||||1
1768565250000|2026-01-16 12:07:30|||||||||1
1768565340000|2026-01-16 12:09:00|||||||||8
1768565370000|2026-01-16 12:09:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1768565380000|2026-01-16 12:09:40|||||||||23
1768565400000|2026-01-16 12:10:00|||||||||1
1768565440000|2026-01-16 12:10:40|||||||||1
1768565600000|2026-01-16 12:13:20|||||||||7
1768565700000|2026-01-16 12:15:00|||||||||2
1768565760000|2026-01-16 12:16:00|||||||||44
1768565770000|2026-01-16 12:16:10|||||||||7
1768565780000|2026-01-16 12:16:20|||||||||1
1768565870000|2026-01-16 12:17:50|||||||||21
1768565930000|2026-01-16 12:18:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1768565940000|2026-01-16 12:19:00|||||||||8
1768565990000|2026-01-16 12:19:50|18.2|18.12|18.21|18.13|18.23|18.15|18.2|18.12|6
1768566050000|2026-01-16 12:20:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768566080000|2026-01-16 12:21:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|46
1768566100000|2026-01-16 12:21:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1768566120000|2026-01-16 12:22:00|||||||||2
1768566140000|2026-01-16 12:22:20|||||||||11
1768566150000|2026-01-16 12:22:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1768566170000|2026-01-16 12:22:50|||||||||5
1768566200000|2026-01-16 12:23:20|||||||||2
1768566210000|2026-01-16 12:23:30|||||||||3
1768566230000|2026-01-16 12:23:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1768566240000|2026-01-16 12:24:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1768566250000|2026-01-16 12:24:10|||||||||1
1768566260000|2026-01-16 12:24:20|||||||||2
1768566290000|2026-01-16 12:24:50|||||||||2
1768566310000|2026-01-16 12:25:10|||||||||2
1768566330000|2026-01-16 12:25:30|||||||||2
1768566350000|2026-01-16 12:25:50|||||||||7
1768566370000|2026-01-16 12:26:10|||||||||3
1768566470000|2026-01-16 12:27:50|||||||||19
1768566530000|2026-01-16 12:28:50|||||||||4
1768566550000|2026-01-16 12:29:10|||||||||22
1768566560000|2026-01-16 12:29:20|||||||||5
1768566590000|2026-01-16 12:29:50|||||||||3
1768566610000|2026-01-16 12:30:10|||||||||2
1768566660000|2026-01-16 12:31:00|||||||||8
1768566690000|2026-01-16 12:31:30|||||||||1
1768566710000|2026-01-16 12:31:50|||||||||2
1768566740000|2026-01-16 12:32:20|||||||||2
1768566750000|2026-01-16 12:32:30|||||||||75
1768566820000|2026-01-16 12:33:40|||||||||7
1768566840000|2026-01-16 12:34:00|||||||||1
1768566850000|2026-01-16 12:34:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1768566880000|2026-01-16 12:34:40|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1768566890000|2026-01-16 12:34:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768566910000|2026-01-16 12:35:10|||||||||3
1768566940000|2026-01-16 12:35:40|||||||||2
1768566990000|2026-01-16 12:36:30|||||||||7
1768567000000|2026-01-16 12:36:40|||||||||78
1768567090000|2026-01-16 12:38:10|||||||||1
1768567210000|2026-01-16 12:40:10|||||||||2
1768567250000|2026-01-16 12:40:50|||||||||1
1768567280000|2026-01-16 12:41:20|||||||||52
1768567290000|2026-01-16 12:41:30|||||||||1
1768567380000|2026-01-16 12:43:00|||||||||1
1768567390000|2026-01-16 12:43:10|||||||||1
1768567430000|2026-01-16 12:43:50|||||||||3
1768567440000|2026-01-16 12:44:00|||||||||22
1768567460000|2026-01-16 12:44:20|||||||||8
1768567480000|2026-01-16 12:44:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|118
1768567490000|2026-01-16 12:44:50|||||||||2
1768567500000|2026-01-16 12:45:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768567540000|2026-01-16 12:45:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768567600000|2026-01-16 12:46:40|||||||||3
1768567610000|2026-01-16 12:46:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1768567710000|2026-01-16 12:48:30|||||||||1
1768567720000|2026-01-16 12:48:40|||||||||2
1768567760000|2026-01-16 12:49:20|||||||||4
1768567840000|2026-01-16 12:50:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|45
1768567850000|2026-01-16 12:50:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|6
1768567900000|2026-01-16 12:51:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|131
1768567910000|2026-01-16 12:51:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1768567950000|2026-01-16 12:52:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768568040000|2026-01-16 12:54:00|||||||||1
1768568090000|2026-01-16 12:54:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768568130000|2026-01-16 12:55:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1768568140000|2026-01-16 12:55:40|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1768568160000|2026-01-16 12:56:00|||||||||2
1768568190000|2026-01-16 12:56:30|||||||||3
1768568220000|2026-01-16 12:57:00|||||||||1
1768568240000|2026-01-16 12:57:20|||||||||2
1768568270000|2026-01-16 12:57:50|||||||||2
1768568300000|2026-01-16 12:58:20|||||||||1
1768568380000|2026-01-16 12:59:40|||||||||27
1768568480000|2026-01-16 13:01:20|||||||||5
1768568500000|2026-01-16 13:01:40|||||||||1
1768568540000|2026-01-16 13:02:20|||||||||2
1768568560000|2026-01-16 13:02:40|||||||||5
1768568610000|2026-01-16 13:03:30|||||||||1
1768568620000|2026-01-16 13:03:40|||||||||2
1768568630000|2026-01-16 13:03:50|||||||||3
1768568660000|2026-01-16 13:04:20|||||||||2
1768568690000|2026-01-16 13:04:50|||||||||61
1768568700000|2026-01-16 13:05:00|||||||||6
1768568710000|2026-01-16 13:05:10|||||||||2
1768568750000|2026-01-16 13:05:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768568830000|2026-01-16 13:07:10|||||||||3
1768568850000|2026-01-16 13:07:30|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|0
1768568930000|2026-01-16 13:08:50|||||||||3
1768568940000|2026-01-16 13:09:00|||||||||16
1768568950000|2026-01-16 13:09:10|||||||||100
1768568960000|2026-01-16 13:09:20|||||||||124
1768568980000|2026-01-16 13:09:40|||||||||1
1768569000000|2026-01-16 13:10:00|||||||||108
1768569020000|2026-01-16 13:10:20|||||||||1
1768569050000|2026-01-16 13:10:50|||||||||1
1768569080000|2026-01-16 13:11:20|||||||||13
1768569100000|2026-01-16 13:11:40|||||||||1
1768569110000|2026-01-16 13:11:50|||||||||1
1768569180000|2026-01-16 13:13:00|||||||||1
1768569240000|2026-01-16 13:14:00|||||||||3
1768569260000|2026-01-16 13:14:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1768569280000|2026-01-16 13:14:40|18.24|18.16|18.26|18.18|18.28|18.2|18.24|18.16|0
1768569290000|2026-01-16 13:14:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768569300000|2026-01-16 13:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1768569370000|2026-01-16 13:16:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768569430000|2026-01-16 13:17:10|||||||||1
1768569440000|2026-01-16 13:17:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768569460000|2026-01-16 13:17:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|26
1768569550000|2026-01-16 13:19:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1768569600000|2026-01-16 13:20:00|||||||||3
1768569610000|2026-01-16 13:20:10|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|10
1768570000000|2026-01-16 13:26:40|||||||||3
1768570140000|2026-01-16 13:29:00|||||||||1
1768570150000|2026-01-16 13:29:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|8
1768570160000|2026-01-16 13:29:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1768570170000|2026-01-16 13:29:30|||||||||1
1768570180000|2026-01-16 13:29:40|||||||||16
1768570190000|2026-01-16 13:29:50|||||||||1
1768570200000|2026-01-16 13:30:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1768570230000|2026-01-16 13:30:30|||||||||1
1768570240000|2026-01-16 13:30:40|||||||||1
1768570260000|2026-01-16 13:31:00|||||||||5
1768570340000|2026-01-16 13:32:20|||||||||1
1768570350000|2026-01-16 13:32:30|||||||||3
1768570370000|2026-01-16 13:32:50|||||||||1
1768570400000|2026-01-16 13:33:20|||||||||3
1768570450000|2026-01-16 13:34:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|3
1768570500000|2026-01-16 13:35:00|||||||||100
1768570510000|2026-01-16 13:35:10|||||||||50
1768570520000|2026-01-16 13:35:20|||||||||1
1768570530000|2026-01-16 13:35:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1768570550000|2026-01-16 13:35:50|||||||||3
1768570560000|2026-01-16 13:36:00|||||||||1
1768570580000|2026-01-16 13:36:20|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|0
1768570590000|2026-01-16 13:36:30|||||||||1
1768570610000|2026-01-16 13:36:50|||||||||1
1768570630000|2026-01-16 13:37:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|104
1768570660000|2026-01-16 13:37:40|||||||||2
1768570680000|2026-01-16 13:38:00|||||||||2
1768570690000|2026-01-16 13:38:10|||||||||1
1768570700000|2026-01-16 13:38:20|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|148
1768570710000|2026-01-16 13:38:30|||||||||1
1768570730000|2026-01-16 13:38:50|||||||||2
1768570760000|2026-01-16 13:39:20|||||||||11
1768570770000|2026-01-16 13:39:30|||||||||1
1768570780000|2026-01-16 13:39:40|||||||||2
1768570800000|2026-01-16 13:40:00|||||||||4
1768570830000|2026-01-16 13:40:30|||||||||2
1768570850000|2026-01-16 13:40:50|||||||||2
1768570880000|2026-01-16 13:41:20|||||||||1
1768570900000|2026-01-16 13:41:40|||||||||2
1768570930000|2026-01-16 13:42:10|||||||||1
1768570950000|2026-01-16 13:42:30|||||||||2
1768570980000|2026-01-16 13:43:00|||||||||2
1768571000000|2026-01-16 13:43:20|||||||||2
1768571030000|2026-01-16 13:43:50|||||||||4
1768571050000|2026-01-16 13:44:10|||||||||2
1768571070000|2026-01-16 13:44:30|||||||||2
1768571080000|2026-01-16 13:44:40|||||||||2
1768571100000|2026-01-16 13:45:00|||||||||1
1768571110000|2026-01-16 13:45:10|||||||||3
1768571120000|2026-01-16 13:45:20|||||||||2
1768571130000|2026-01-16 13:45:30|||||||||2
1768571140000|2026-01-16 13:45:40|||||||||50
1768571150000|2026-01-16 13:45:50|||||||||1
1768571170000|2026-01-16 13:46:10|||||||||2
1768571180000|2026-01-16 13:46:20|||||||||50
1768571200000|2026-01-16 13:46:40|||||||||3
1768571210000|2026-01-16 13:46:50|||||||||100
1768571220000|2026-01-16 13:47:00|||||||||2
1768571250000|2026-01-16 13:47:30|||||||||3
1768571270000|2026-01-16 13:47:50|||||||||2
1768571290000|2026-01-16 13:48:10|||||||||3
1768571300000|2026-01-16 13:48:20|||||||||4
1768571310000|2026-01-16 13:48:30|||||||||10
1768571320000|2026-01-16 13:48:40|||||||||7
1768571340000|2026-01-16 13:49:00|||||||||2
1768571350000|2026-01-16 13:49:10|||||||||3
1768571370000|2026-01-16 13:49:30|||||||||1
1768571390000|2026-01-16 13:49:50|||||||||2
1768571400000|2026-01-16 13:50:00|||||||||3
1768571420000|2026-01-16 13:50:20|||||||||1
1768571440000|2026-01-16 13:50:40|||||||||2
1768571450000|2026-01-16 13:50:50|||||||||3
1768571470000|2026-01-16 13:51:10|||||||||3
1768571490000|2026-01-16 13:51:30|||||||||2
1768571510000|2026-01-16 13:51:50|||||||||5
1768571520000|2026-01-16 13:52:00|||||||||3
1768571540000|2026-01-16 13:52:20|||||||||2
1768571550000|2026-01-16 13:52:30|||||||||2
1768571560000|2026-01-16 13:52:40|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|74
1768571570000|2026-01-16 13:52:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|165
1768571590000|2026-01-16 13:53:10|||||||||1
1768571620000|2026-01-16 13:53:40|||||||||2
1768571640000|2026-01-16 13:54:00|||||||||1
1768571650000|2026-01-16 13:54:10|||||||||1
1768571660000|2026-01-16 13:54:20|||||||||9
1768571670000|2026-01-16 13:54:30|||||||||2
1768571690000|2026-01-16 13:54:50|||||||||3
1768571720000|2026-01-16 13:55:20|||||||||2
1768571740000|2026-01-16 13:55:40|||||||||1
1768571750000|2026-01-16 13:55:50|||||||||1
1768571770000|2026-01-16 13:56:10|||||||||3
1768571790000|2026-01-16 13:56:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1768571810000|2026-01-16 13:56:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1768571820000|2026-01-16 13:57:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|1
1768571840000|2026-01-16 13:57:20|||||||||4
1768571850000|2026-01-16 13:57:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1768571870000|2026-01-16 13:57:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1768571880000|2026-01-16 13:58:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1768571890000|2026-01-16 13:58:10|||||||||2
1768571920000|2026-01-16 13:58:40|||||||||3
1768571940000|2026-01-16 13:59:00|||||||||12
1768571970000|2026-01-16 13:59:30|||||||||1
1768571980000|2026-01-16 13:59:40|||||||||1
1768571990000|2026-01-16 13:59:50|||||||||2
1768572010000|2026-01-16 14:00:10|||||||||1
1768572020000|2026-01-16 14:00:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768572040000|2026-01-16 14:00:40|||||||||1
1768572070000|2026-01-16 14:01:10|||||||||3
1768572090000|2026-01-16 14:01:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768572110000|2026-01-16 14:01:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1768572140000|2026-01-16 14:02:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768572160000|2026-01-16 14:02:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1768572170000|2026-01-16 14:02:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768572180000|2026-01-16 14:03:00|||||||||1
1768572190000|2026-01-16 14:03:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1768572200000|2026-01-16 14:03:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768572220000|2026-01-16 14:03:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1768572250000|2026-01-16 14:04:10|||||||||2
1768572300000|2026-01-16 14:05:00|||||||||2
1768572350000|2026-01-16 14:05:50|||||||||2
1768572370000|2026-01-16 14:06:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768572390000|2026-01-16 14:06:30|||||||||3
1768572400000|2026-01-16 14:06:40|||||||||50
1768572420000|2026-01-16 14:07:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|50
1768572430000|2026-01-16 14:07:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1768572440000|2026-01-16 14:07:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|235
1768572450000|2026-01-16 14:07:30|||||||||2
1768572500000|2026-01-16 14:08:20|||||||||1
1768572520000|2026-01-16 14:08:40|||||||||1
1768572540000|2026-01-16 14:09:00|||||||||2
1768572550000|2026-01-16 14:09:10|||||||||1
1768572560000|2026-01-16 14:09:20|||||||||86
1768572570000|2026-01-16 14:09:30|||||||||9
1768572590000|2026-01-16 14:09:50|||||||||2
1768572600000|2026-01-16 14:10:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|2
1768572630000|2026-01-16 14:10:30|||||||||4
1768572680000|2026-01-16 14:11:20|||||||||3
1768572690000|2026-01-16 14:11:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|10
1768572720000|2026-01-16 14:12:00|||||||||57
1768572740000|2026-01-16 14:12:20|||||||||12
1768572750000|2026-01-16 14:12:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|69
1768572760000|2026-01-16 14:12:40|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|2
1768572790000|2026-01-16 14:13:10|||||||||1
1768572830000|2026-01-16 14:13:50|||||||||1
1768572880000|2026-01-16 14:14:40|||||||||9
1768572890000|2026-01-16 14:14:50|||||||||3
1768572900000|2026-01-16 14:15:00|||||||||1
1768572920000|2026-01-16 14:15:20|||||||||7
1768572940000|2026-01-16 14:15:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768572960000|2026-01-16 14:16:00|||||||||10
1768573000000|2026-01-16 14:16:40|||||||||8
1768573020000|2026-01-16 14:17:00|||||||||1
1768573050000|2026-01-16 14:17:30|||||||||7
1768573080000|2026-01-16 14:18:00|||||||||1
1768573090000|2026-01-16 14:18:10|||||||||1
1768573110000|2026-01-16 14:18:30|||||||||2
1768573130000|2026-01-16 14:18:50|||||||||7
1768573160000|2026-01-16 14:19:20|||||||||2
1768573170000|2026-01-16 14:19:30|||||||||3
1768573190000|2026-01-16 14:19:50|||||||||7
1768573200000|2026-01-16 14:20:00|||||||||1
1768573240000|2026-01-16 14:20:40|||||||||7
1768573270000|2026-01-16 14:21:10|||||||||9
1768573280000|2026-01-16 14:21:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|46
1768573290000|2026-01-16 14:21:30|||||||||7
1768573320000|2026-01-16 14:22:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768573340000|2026-01-16 14:22:20|||||||||159
1768573390000|2026-01-16 14:23:10|||||||||21
1768573470000|2026-01-16 14:24:30|||||||||7
1768573480000|2026-01-16 14:24:40|||||||||3
1768573500000|2026-01-16 14:25:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|65
1768573510000|2026-01-16 14:25:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|49
1768573520000|2026-01-16 14:25:20|||||||||9
1768573550000|2026-01-16 14:25:50|||||||||7
1768573630000|2026-01-16 14:27:10|||||||||7
1768573660000|2026-01-16 14:27:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1768573680000|2026-01-16 14:28:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|3
1768573690000|2026-01-16 14:28:10|||||||||10
1768573700000|2026-01-16 14:28:20|||||||||3
1768573710000|2026-01-16 14:28:30|||||||||3
1768573730000|2026-01-16 14:28:50|||||||||2
1768573740000|2026-01-16 14:29:00|||||||||3
1768573750000|2026-01-16 14:29:10|||||||||7
1768573760000|2026-01-16 14:29:20|||||||||2
1768573770000|2026-01-16 14:29:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1768573780000|2026-01-16 14:29:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768573790000|2026-01-16 14:29:50|||||||||64
1768573800000|2026-01-16 14:30:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|9
1768573810000|2026-01-16 14:30:10|||||||||3
1768573820000|2026-01-16 14:30:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|11
1768573830000|2026-01-16 14:30:30|||||||||1
1768573840000|2026-01-16 14:30:40|||||||||10
1768573850000|2026-01-16 14:30:50|||||||||5
1768573860000|2026-01-16 14:31:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|7
1768573870000|2026-01-16 14:31:10|||||||||5
1768573880000|2026-01-16 14:31:20|||||||||2
1768573890000|2026-01-16 14:31:30|||||||||8
1768573900000|2026-01-16 14:31:40|||||||||50
1768573910000|2026-01-16 14:31:50|||||||||24
1768573920000|2026-01-16 14:32:00|||||||||10
1768573930000|2026-01-16 14:32:10|||||||||19
1768573940000|2026-01-16 14:32:20|||||||||198
1768573950000|2026-01-16 14:32:30|||||||||4
1768573970000|2026-01-16 14:32:50|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|408
1768573980000|2026-01-16 14:33:00|||||||||7
1768573990000|2026-01-16 14:33:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|33
1768574010000|2026-01-16 14:33:30|||||||||2
1768574020000|2026-01-16 14:33:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|7
1768574030000|2026-01-16 14:33:50|||||||||6
1768574050000|2026-01-16 14:34:10|18.18|18.1|18.17|18.09|18.2|18.12|18.17|18.09|35
1768574080000|2026-01-16 14:34:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|3
1768574090000|2026-01-16 14:34:50|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1768574100000|2026-01-16 14:35:00|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|2
1768574110000|2026-01-16 14:35:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1768574120000|2026-01-16 14:35:20|||||||||12
1768574160000|2026-01-16 14:36:00|||||||||40
1768574180000|2026-01-16 14:36:20|||||||||5
1768574260000|2026-01-16 14:37:40|||||||||1
1768574290000|2026-01-16 14:38:10|||||||||2
1768574340000|2026-01-16 14:39:00|||||||||3
1768574370000|2026-01-16 14:39:30|||||||||11
1768574410000|2026-01-16 14:40:10|||||||||15
1768574460000|2026-01-16 14:41:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|35
1768574490000|2026-01-16 14:41:30|||||||||2
1768574500000|2026-01-16 14:41:40|||||||||1
1768574530000|2026-01-16 14:42:10|||||||||14
1768574540000|2026-01-16 14:42:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|45
1768574590000|2026-01-16 14:43:10|||||||||18
1768574600000|2026-01-16 14:43:20|||||||||2
1768574630000|2026-01-16 14:43:50|||||||||1
1768574650000|2026-01-16 14:44:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1768574660000|2026-01-16 14:44:20|||||||||3
1768574690000|2026-01-16 14:44:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1768574700000|2026-01-16 14:45:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|10
1768574710000|2026-01-16 14:45:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1768574730000|2026-01-16 14:45:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|4
1768574740000|2026-01-16 14:45:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|1
1768574760000|2026-01-16 14:46:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768574800000|2026-01-16 14:46:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1768574840000|2026-01-16 14:47:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768574860000|2026-01-16 14:47:40|||||||||1
1768574870000|2026-01-16 14:47:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|5
1768574900000|2026-01-16 14:48:20|||||||||1
1768574910000|2026-01-16 14:48:30|||||||||2
1768574920000|2026-01-16 14:48:40|||||||||2
1768574930000|2026-01-16 14:48:50|||||||||5
1768574940000|2026-01-16 14:49:00|||||||||3
1768574950000|2026-01-16 14:49:10|||||||||2
1768574960000|2026-01-16 14:49:20|||||||||4
1768574970000|2026-01-16 14:49:30|||||||||3
1768574980000|2026-01-16 14:49:40|||||||||4
1768574990000|2026-01-16 14:49:50|||||||||4
1768575000000|2026-01-16 14:50:00|||||||||2
1768575010000|2026-01-16 14:50:10|||||||||5
1768575020000|2026-01-16 14:50:20|||||||||3
1768575030000|2026-01-16 14:50:30|||||||||2
1768575040000|2026-01-16 14:50:40|||||||||3
1768575050000|2026-01-16 14:50:50|||||||||2
1768575060000|2026-01-16 14:51:00|||||||||6
1768575070000|2026-01-16 14:51:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|94
1768575080000|2026-01-16 14:51:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1768575090000|2026-01-16 14:51:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|20
1768575140000|2026-01-16 14:52:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1768575150000|2026-01-16 14:52:30|||||||||1
1768575160000|2026-01-16 14:52:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768575170000|2026-01-16 14:52:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768575190000|2026-01-16 14:53:10|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|11
1768575200000|2026-01-16 14:53:20|18.27|18.19|18.27|18.19|18.3|18.22|18.27|18.19|10
1768575210000|2026-01-16 14:53:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|1
1768575220000|2026-01-16 14:53:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768575240000|2026-01-16 14:54:00|||||||||20
1768575300000|2026-01-16 14:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|20
1768575310000|2026-01-16 14:55:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1768575330000|2026-01-16 14:55:30|||||||||1
1768575360000|2026-01-16 14:56:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1768575370000|2026-01-16 14:56:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|39
1768575380000|2026-01-16 14:56:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1768575410000|2026-01-16 14:56:50|||||||||10
1768575470000|2026-01-16 14:57:50|||||||||3
1768575560000|2026-01-16 14:59:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|88
1768575570000|2026-01-16 14:59:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1768575580000|2026-01-16 14:59:40|||||||||6
1768575590000|2026-01-16 14:59:50|||||||||6
1768575600000|2026-01-16 15:00:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768575610000|2026-01-16 15:00:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|119
1768575630000|2026-01-16 15:00:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1768575650000|2026-01-16 15:00:50|||||||||3
1768575670000|2026-01-16 15:01:10|||||||||2
1768575680000|2026-01-16 15:01:20|||||||||65
1768575710000|2026-01-16 15:01:50|||||||||8
1768575720000|2026-01-16 15:02:00|||||||||3
1768575750000|2026-01-16 15:02:30|||||||||6
1768575760000|2026-01-16 15:02:40|||||||||1
1768575770000|2026-01-16 15:02:50|||||||||2
1768575780000|2026-01-16 15:03:00|||||||||1
1768575790000|2026-01-16 15:03:10|||||||||2
1768575800000|2026-01-16 15:03:20|||||||||1
1768575810000|2026-01-16 15:03:30|||||||||23
1768575830000|2026-01-16 15:03:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768575840000|2026-01-16 15:04:00|||||||||1
1768575850000|2026-01-16 15:04:10|||||||||3
1768575880000|2026-01-16 15:04:40|||||||||2
1768575890000|2026-01-16 15:04:50|||||||||50
1768575900000|2026-01-16 15:05:00|||||||||2
1768575910000|2026-01-16 15:05:10|||||||||50
1768575930000|2026-01-16 15:05:30|||||||||5
1768575940000|2026-01-16 15:05:40|||||||||85
1768575970000|2026-01-16 15:06:10|||||||||1
1768575980000|2026-01-16 15:06:20|||||||||56
1768576000000|2026-01-16 15:06:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|113
1768576020000|2026-01-16 15:07:00|||||||||3
1768576030000|2026-01-16 15:07:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1768576050000|2026-01-16 15:07:30|||||||||11
1768576060000|2026-01-16 15:07:40|||||||||1
1768576070000|2026-01-16 15:07:50|||||||||1
1768576080000|2026-01-16 15:08:00|||||||||3
1768576110000|2026-01-16 15:08:30|||||||||5
1768576190000|2026-01-16 15:09:50|||||||||7
1768576240000|2026-01-16 15:10:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1768576260000|2026-01-16 15:11:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768576270000|2026-01-16 15:11:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1768576330000|2026-01-16 15:12:10|||||||||1
1768576340000|2026-01-16 15:12:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768576350000|2026-01-16 15:12:30|||||||||3
1768576360000|2026-01-16 15:12:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1768576370000|2026-01-16 15:12:50|||||||||1
1768576380000|2026-01-16 15:13:00|||||||||1
1768576390000|2026-01-16 15:13:10|||||||||90
1768576400000|2026-01-16 15:13:20|||||||||1
1768576420000|2026-01-16 15:13:40|||||||||2
1768576430000|2026-01-16 15:13:50|||||||||1
1768576460000|2026-01-16 15:14:20|||||||||4
1768576470000|2026-01-16 15:14:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1768576490000|2026-01-16 15:14:50|||||||||2
1768576500000|2026-01-16 15:15:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1768576530000|2026-01-16 15:15:30|||||||||1
1768576540000|2026-01-16 15:15:40|||||||||1
1768576550000|2026-01-16 15:15:50|||||||||3
1768576600000|2026-01-16 15:16:40|||||||||18
1768576680000|2026-01-16 15:18:00|||||||||2
1768576690000|2026-01-16 15:18:10|||||||||3
1768576710000|2026-01-16 15:18:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1768576720000|2026-01-16 15:18:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|12
1768576740000|2026-01-16 15:19:00|||||||||5
1768576750000|2026-01-16 15:19:10|||||||||1
1768576760000|2026-01-16 15:19:20|||||||||2
1768576770000|2026-01-16 15:19:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768576780000|2026-01-16 15:19:40|||||||||1
1768576790000|2026-01-16 15:19:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|15
1768576800000|2026-01-16 15:20:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1768576820000|2026-01-16 15:20:20|||||||||1
1768576840000|2026-01-16 15:20:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1768576890000|2026-01-16 15:21:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1768576900000|2026-01-16 15:21:40|||||||||6
1768576920000|2026-01-16 15:22:00|||||||||4
1768576930000|2026-01-16 15:22:10|||||||||2
1768576960000|2026-01-16 15:22:40|||||||||4
1768576970000|2026-01-16 15:22:50|||||||||14
1768576990000|2026-01-16 15:23:10|||||||||2
1768577000000|2026-01-16 15:23:20|||||||||2
1768577010000|2026-01-16 15:23:30|||||||||2
1768577020000|2026-01-16 15:23:40|||||||||2
1768577030000|2026-01-16 15:23:50|||||||||2
1768577040000|2026-01-16 15:24:00|||||||||1
1768577050000|2026-01-16 15:24:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1768577060000|2026-01-16 15:24:20|||||||||3
1768577070000|2026-01-16 15:24:30|||||||||2
1768577080000|2026-01-16 15:24:40|||||||||2
1768577090000|2026-01-16 15:24:50|||||||||2
1768577100000|2026-01-16 15:25:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1768577120000|2026-01-16 15:25:20|||||||||3
1768577130000|2026-01-16 15:25:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|13
1768577140000|2026-01-16 15:25:40|||||||||2
1768577150000|2026-01-16 15:25:50|||||||||2
1768577170000|2026-01-16 15:26:10|||||||||15
1768577180000|2026-01-16 15:26:20|||||||||2
1768577200000|2026-01-16 15:26:40|||||||||2
1768577210000|2026-01-16 15:26:50|||||||||2
1768577220000|2026-01-16 15:27:00|||||||||3
1768577230000|2026-01-16 15:27:10|||||||||4
1768577250000|2026-01-16 15:27:30|||||||||5
1768577260000|2026-01-16 15:27:40|||||||||19
1768577280000|2026-01-16 15:28:00|||||||||3
1768577320000|2026-01-16 15:28:40|||||||||3
1768577340000|2026-01-16 15:29:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1768577350000|2026-01-16 15:29:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1768577360000|2026-01-16 15:29:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|3
1768577370000|2026-01-16 15:29:30|||||||||2
1768577380000|2026-01-16 15:29:40|||||||||3
1768577390000|2026-01-16 15:29:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768577410000|2026-01-16 15:30:10|||||||||4
1768577420000|2026-01-16 15:30:20|||||||||3
1768577430000|2026-01-16 15:30:30|||||||||9
1768577440000|2026-01-16 15:30:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1768577450000|2026-01-16 15:30:50|||||||||7
1768577460000|2026-01-16 15:31:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|10
1768577500000|2026-01-16 15:31:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1768577510000|2026-01-16 15:31:50|||||||||7
1768577520000|2026-01-16 15:32:00|||||||||2
1768577530000|2026-01-16 15:32:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|164
1768577540000|2026-01-16 15:32:20|||||||||2
1768577570000|2026-01-16 15:32:50|||||||||3
1768577580000|2026-01-16 15:33:00|||||||||2
1768577600000|2026-01-16 15:33:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|14
1768577610000|2026-01-16 15:33:30|||||||||3
1768577630000|2026-01-16 15:33:50|||||||||2
1768577680000|2026-01-16 15:34:40|||||||||3
1768577690000|2026-01-16 15:34:50|||||||||2
1768577720000|2026-01-16 15:35:20|||||||||10
1768577780000|2026-01-16 15:36:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1768577820000|2026-01-16 15:37:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1768577830000|2026-01-16 15:37:10|||||||||15
1768577850000|2026-01-16 15:37:30|||||||||3
1768577870000|2026-01-16 15:37:50|||||||||6
1768577880000|2026-01-16 15:38:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1768577910000|2026-01-16 15:38:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1768577930000|2026-01-16 15:38:50|||||||||9
1768577940000|2026-01-16 15:39:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|56
1768577960000|2026-01-16 15:39:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1768577990000|2026-01-16 15:39:50|||||||||3
1768578010000|2026-01-16 15:40:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1768578030000|2026-01-16 15:40:30|||||||||3
1768578040000|2026-01-16 15:40:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1768578050000|2026-01-16 15:40:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|12
1768578060000|2026-01-16 15:41:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1768578080000|2026-01-16 15:41:20|||||||||32
1768578110000|2026-01-16 15:41:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|93
1768578130000|2026-01-16 15:42:10|||||||||73
1768578140000|2026-01-16 15:42:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1768578150000|2026-01-16 15:42:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1768578160000|2026-01-16 15:42:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1768578170000|2026-01-16 15:42:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1768578200000|2026-01-16 15:43:20|||||||||4
1768578210000|2026-01-16 15:43:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1768578220000|2026-01-16 15:43:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|3
1768578230000|2026-01-16 15:43:50|||||||||3
1768578240000|2026-01-16 15:44:00|||||||||2
1768578250000|2026-01-16 15:44:10|||||||||8
1768578260000|2026-01-16 15:44:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1768578270000|2026-01-16 15:44:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|4
1768578310000|2026-01-16 15:45:10|||||||||2
1768578330000|2026-01-16 15:45:30|||||||||9
1768578340000|2026-01-16 15:45:40|||||||||1
1768578350000|2026-01-16 15:45:50|||||||||2
1768578360000|2026-01-16 15:46:00|||||||||1
1768578370000|2026-01-16 15:46:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|8
1768578380000|2026-01-16 15:46:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1768578390000|2026-01-16 15:46:30|||||||||2
1768578400000|2026-01-16 15:46:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1768578410000|2026-01-16 15:46:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|3
1768578420000|2026-01-16 15:47:00|||||||||2
1768578440000|2026-01-16 15:47:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1768578450000|2026-01-16 15:47:30|||||||||1
1768578470000|2026-01-16 15:47:50|||||||||11
1768578490000|2026-01-16 15:48:10|||||||||3
1768578500000|2026-01-16 15:48:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1768578530000|2026-01-16 15:48:50|||||||||2
1768578570000|2026-01-16 15:49:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768578580000|2026-01-16 15:49:40|||||||||92
1768578590000|2026-01-16 15:49:50|||||||||3
1768578610000|2026-01-16 15:50:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1768578630000|2026-01-16 15:50:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1768578680000|2026-01-16 15:51:20|18.36|18.28|18.38|18.3|18.38|18.3|18.35|18.27|2
1768578700000|2026-01-16 15:51:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1768578720000|2026-01-16 15:52:00|||||||||3
1768578750000|2026-01-16 15:52:30|||||||||2
1768578800000|2026-01-16 15:53:20|||||||||3
1768578820000|2026-01-16 15:53:40|||||||||15
1768578890000|2026-01-16 15:54:50|||||||||2
1768578900000|2026-01-16 15:55:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1768578930000|2026-01-16 15:55:30|||||||||1
1768578950000|2026-01-16 15:55:50|||||||||5
1768578960000|2026-01-16 15:56:00|||||||||1
1768579000000|2026-01-16 15:56:40|||||||||1
1768579010000|2026-01-16 15:56:50|||||||||2
1768579020000|2026-01-16 15:57:00|||||||||2
1768579060000|2026-01-16 15:57:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|248
1768579070000|2026-01-16 15:57:50|||||||||4
1768579080000|2026-01-16 15:58:00|||||||||3
1768579110000|2026-01-16 15:58:30|||||||||2
1768579120000|2026-01-16 15:58:40|||||||||1
1768579130000|2026-01-16 15:58:50|||||||||3
1768579140000|2026-01-16 15:59:00|||||||||15
1768579150000|2026-01-16 15:59:10|||||||||4
1768579160000|2026-01-16 15:59:20|||||||||2
1768579190000|2026-01-16 15:59:50|||||||||4
1768579200000|2026-01-16 16:00:00|||||||||8
1768579210000|2026-01-16 16:00:10|||||||||206
1768579220000|2026-01-16 16:00:20|||||||||2
1768579230000|2026-01-16 16:00:30|||||||||4
1768579250000|2026-01-16 16:00:50|||||||||2
1768579280000|2026-01-16 16:01:20|||||||||4
1768579310000|2026-01-16 16:01:50|||||||||3
1768579330000|2026-01-16 16:02:10|||||||||1
1768579360000|2026-01-16 16:02:40|||||||||1
1768579370000|2026-01-16 16:02:50|||||||||2
1768579380000|2026-01-16 16:03:00|||||||||3
1768579390000|2026-01-16 16:03:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|23
1768579430000|2026-01-16 16:03:50|||||||||1
1768579440000|2026-01-16 16:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|56
1768579450000|2026-01-16 16:04:10|||||||||4
1768579460000|2026-01-16 16:04:20|||||||||2
1768579490000|2026-01-16 16:04:50|||||||||3
1768579500000|2026-01-16 16:05:00|||||||||3
1768579540000|2026-01-16 16:05:40|||||||||1
1768579550000|2026-01-16 16:05:50|||||||||3
1768579570000|2026-01-16 16:06:10|||||||||2
1768579610000|2026-01-16 16:06:50|||||||||3
1768579620000|2026-01-16 16:07:00|||||||||1
1768579630000|2026-01-16 16:07:10|||||||||3
1768579670000|2026-01-16 16:07:50|||||||||2
1768579700000|2026-01-16 16:08:20|||||||||2
1768579710000|2026-01-16 16:08:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|29
1768579730000|2026-01-16 16:08:50|||||||||2
1768579740000|2026-01-16 16:09:00|||||||||51
1768579750000|2026-01-16 16:09:10|||||||||3
1768579760000|2026-01-16 16:09:20|||||||||4
1768579770000|2026-01-16 16:09:30|||||||||28
1768579780000|2026-01-16 16:09:40|||||||||5
1768579810000|2026-01-16 16:10:10|||||||||4
1768579820000|2026-01-16 16:10:20|||||||||2
1768579840000|2026-01-16 16:10:40|||||||||1
1768579850000|2026-01-16 16:10:50|||||||||57
1768579860000|2026-01-16 16:11:00|||||||||7
1768579870000|2026-01-16 16:11:10|||||||||19
1768579880000|2026-01-16 16:11:20|||||||||55
1768579890000|2026-01-16 16:11:30|||||||||84
1768579910000|2026-01-16 16:11:50|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|4
1768579920000|2026-01-16 16:12:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|9
1768579940000|2026-01-16 16:12:20|||||||||2
1768579950000|2026-01-16 16:12:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|30
1768579960000|2026-01-16 16:12:40|||||||||3
1768579970000|2026-01-16 16:12:50|||||||||3
1768579980000|2026-01-16 16:13:00|||||||||3
1768579990000|2026-01-16 16:13:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1768580030000|2026-01-16 16:13:50|||||||||2
1768580040000|2026-01-16 16:14:00|||||||||2
1768580060000|2026-01-16 16:14:20|||||||||1
1768580080000|2026-01-16 16:14:40|||||||||3
1768580090000|2026-01-16 16:14:50|||||||||3
1768580100000|2026-01-16 16:15:00|||||||||50
1768580140000|2026-01-16 16:15:40|||||||||16
1768580160000|2026-01-16 16:16:00|||||||||1
1768580170000|2026-01-16 16:16:10|||||||||3
1768580180000|2026-01-16 16:16:20|||||||||8
1768580210000|2026-01-16 16:16:50|||||||||2
1768580220000|2026-01-16 16:17:00|||||||||2
1768580230000|2026-01-16 16:17:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|174
1768580240000|2026-01-16 16:17:20|||||||||16
1768580250000|2026-01-16 16:17:30|||||||||89
1768580260000|2026-01-16 16:17:40|||||||||3
1768580270000|2026-01-16 16:17:50|||||||||2
1768580300000|2026-01-16 16:18:20|||||||||3
1768580320000|2026-01-16 16:18:40|||||||||9
1768580380000|2026-01-16 16:19:40|||||||||1
1768580390000|2026-01-16 16:19:50|||||||||2
1768580400000|2026-01-16 16:20:00|||||||||59
1768580410000|2026-01-16 16:20:10|||||||||1
1768580420000|2026-01-16 16:20:20|||||||||2
1768580440000|2026-01-16 16:20:40|||||||||2
1768580450000|2026-01-16 16:20:50|||||||||3
1768580460000|2026-01-16 16:21:00|||||||||2
1768580480000|2026-01-16 16:21:20|||||||||2
1768580490000|2026-01-16 16:21:30|||||||||1
1768580500000|2026-01-16 16:21:40|||||||||3
1768580510000|2026-01-16 16:21:50|||||||||3
1768580530000|2026-01-16 16:22:10|||||||||1
1768580540000|2026-01-16 16:22:20|||||||||2
1768580570000|2026-01-16 16:22:50|||||||||2
1768580580000|2026-01-16 16:23:00|||||||||4
1768580600000|2026-01-16 16:23:20|||||||||1
1768580620000|2026-01-16 16:23:40|||||||||2
1768580630000|2026-01-16 16:23:50|||||||||3
1768580640000|2026-01-16 16:24:00|||||||||2
1768580650000|2026-01-16 16:24:10|||||||||2
1768580660000|2026-01-16 16:24:20|||||||||4
1768580680000|2026-01-16 16:24:40|||||||||3
1768580690000|2026-01-16 16:24:50|||||||||2
1768580700000|2026-01-16 16:25:00|||||||||3
1768580710000|2026-01-16 16:25:10|||||||||1
1768580720000|2026-01-16 16:25:20|||||||||3
1768580740000|2026-01-16 16:25:40|||||||||28
1768580750000|2026-01-16 16:25:50|||||||||279
1768580770000|2026-01-16 16:26:10|||||||||6
1768580790000|2026-01-16 16:26:30|||||||||3
1768580800000|2026-01-16 16:26:40|||||||||1
1768580810000|2026-01-16 16:26:50|||||||||2
1768580830000|2026-01-16 16:27:10|||||||||3
1768580860000|2026-01-16 16:27:40|||||||||2
1768580870000|2026-01-16 16:27:50|||||||||2
1768580880000|2026-01-16 16:28:00|||||||||29
1768580890000|2026-01-16 16:28:10|||||||||2
1768580900000|2026-01-16 16:28:20|||||||||3
1768580920000|2026-01-16 16:28:40|||||||||2
1768580930000|2026-01-16 16:28:50|||||||||5
1768580940000|2026-01-16 16:29:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|157
1768580950000|2026-01-16 16:29:10|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|154
1768580960000|2026-01-16 16:29:20|||||||||150
1768580970000|2026-01-16 16:29:30|||||||||137
1768580980000|2026-01-16 16:29:40|||||||||154
1768580990000|2026-01-16 16:29:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|349
1768581000000|2026-01-16 16:30:00|||||||||95
1768581020000|2026-01-16 16:30:20|||||||||1
1768581040000|2026-01-16 16:30:40|||||||||3
1768581050000|2026-01-16 16:30:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|137
1768581060000|2026-01-16 16:31:00|||||||||4
1768581090000|2026-01-16 16:31:30|||||||||2
1768581100000|2026-01-16 16:31:40|||||||||5
1768581120000|2026-01-16 16:32:00|||||||||2
1768581140000|2026-01-16 16:32:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|44
1768581170000|2026-01-16 16:32:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1768581180000|2026-01-16 16:33:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768581200000|2026-01-16 16:33:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768581240000|2026-01-16 16:34:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1768581250000|2026-01-16 16:34:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768581260000|2026-01-16 16:34:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1768581300000|2026-01-16 16:35:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768581310000|2026-01-16 16:35:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1768581330000|2026-01-16 16:35:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768581340000|2026-01-16 16:35:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768581350000|2026-01-16 16:35:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768581360000|2026-01-16 16:36:00|||||||||1
1768581370000|2026-01-16 16:36:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768581380000|2026-01-16 16:36:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1768581400000|2026-01-16 16:36:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1768581420000|2026-01-16 16:37:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|25
1768581510000|2026-01-16 16:38:30|||||||||1
1768581580000|2026-01-16 16:39:40|||||||||3
1768581620000|2026-01-16 16:40:20|||||||||1
1768581660000|2026-01-16 16:41:00|||||||||341
1768581670000|2026-01-16 16:41:10|||||||||96
1768581680000|2026-01-16 16:41:20|||||||||6
1768581750000|2026-01-16 16:42:30|||||||||4
1768581780000|2026-01-16 16:43:00|||||||||2
1768581790000|2026-01-16 16:43:10|||||||||2
1768581830000|2026-01-16 16:43:50|||||||||2
1768581890000|2026-01-16 16:44:50|||||||||1
1768581940000|2026-01-16 16:45:40|||||||||9
1768581990000|2026-01-16 16:46:30|||||||||3
1768582020000|2026-01-16 16:47:00|||||||||61
1768582030000|2026-01-16 16:47:10|||||||||24
1768582040000|2026-01-16 16:47:20|||||||||3
1768582150000|2026-01-16 16:49:10|||||||||41
1768582190000|2026-01-16 16:49:50|||||||||3
1768582220000|2026-01-16 16:50:20|||||||||164
1768582360000|2026-01-16 16:52:40|||||||||163
1768582380000|2026-01-16 16:53:00|||||||||16
1768582460000|2026-01-16 16:54:20|||||||||2
1768582480000|2026-01-16 16:54:40|||||||||1
1768582500000|2026-01-16 16:55:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|6
1768582510000|2026-01-16 16:55:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1768582520000|2026-01-16 16:55:20|18.17|18.09|18.15|18.07|18.18|18.1|18.15|18.07|0
1768582530000|2026-01-16 16:55:30|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1768582540000|2026-01-16 16:55:40|||||||||3
1768582560000|2026-01-16 16:56:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768582690000|2026-01-16 16:58:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768582700000|2026-01-16 16:58:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768582710000|2026-01-16 16:58:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768582730000|2026-01-16 16:58:50|||||||||30
1768582740000|2026-01-16 16:59:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768582760000|2026-01-16 16:59:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768582780000|2026-01-16 16:59:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768582790000|2026-01-16 16:59:50|||||||||22
1768582830000|2026-01-16 17:00:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768582840000|2026-01-16 17:00:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768583120000|2026-01-16 17:05:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1768583190000|2026-01-16 17:06:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768583330000|2026-01-16 17:08:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1768583340000|2026-01-16 17:09:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768583460000|2026-01-16 17:11:00|||||||||1
1768583470000|2026-01-16 17:11:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1768583480000|2026-01-16 17:11:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768583540000|2026-01-16 17:12:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768583570000|2026-01-16 17:12:50|||||||||85
1768583700000|2026-01-16 17:15:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768583820000|2026-01-16 17:17:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768583830000|2026-01-16 17:17:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768583840000|2026-01-16 17:17:20|||||||||1
1768583890000|2026-01-16 17:18:10|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1768583910000|2026-01-16 17:18:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768583940000|2026-01-16 17:19:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768584020000|2026-01-16 17:20:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768584030000|2026-01-16 17:20:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768584040000|2026-01-16 17:20:40|||||||||1
1768584120000|2026-01-16 17:22:00|||||||||5
1768584150000|2026-01-16 17:22:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768584270000|2026-01-16 17:24:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768584410000|2026-01-16 17:26:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1768584420000|2026-01-16 17:27:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1768584440000|2026-01-16 17:27:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768584470000|2026-01-16 17:27:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768584490000|2026-01-16 17:28:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768584550000|2026-01-16 17:29:10|||||||||125
1768584570000|2026-01-16 17:29:30|||||||||135
1768584660000|2026-01-16 17:31:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1768584670000|2026-01-16 17:31:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768584680000|2026-01-16 17:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768584690000|2026-01-16 17:31:30|||||||||52
1768584700000|2026-01-16 17:31:40|||||||||1
1768584830000|2026-01-16 17:33:50|||||||||1
1768585000000|2026-01-16 17:36:40|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1768585030000|2026-01-16 17:37:10|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1768585110000|2026-01-16 17:38:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768585310000|2026-01-16 17:41:50|||||||||1
1768585390000|2026-01-16 17:43:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768585420000|2026-01-16 17:43:40|||||||||5
1768585620000|2026-01-16 17:47:00|||||||||20
1768585750000|2026-01-16 17:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768585770000|2026-01-16 17:49:30|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1768585860000|2026-01-16 17:51:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768585890000|2026-01-16 17:51:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768585930000|2026-01-16 17:52:10|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1768585990000|2026-01-16 17:53:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768586020000|2026-01-16 17:53:40|||||||||1
1768586200000|2026-01-16 17:56:40|||||||||1
1768586390000|2026-01-16 17:59:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768586400000|2026-01-16 18:00:00|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|0
1768586710000|2026-01-16 18:05:10|||||||||350
1768586890000|2026-01-16 18:08:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1768586900000|2026-01-16 18:08:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|51
1768587070000|2026-01-16 18:11:10|||||||||1
1768587090000|2026-01-16 18:11:30|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1768587450000|2026-01-16 18:17:30|||||||||12
1768587760000|2026-01-16 18:22:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1768587780000|2026-01-16 18:23:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1768587830000|2026-01-16 18:23:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1768587900000|2026-01-16 18:25:00|||||||||1
1768588020000|2026-01-16 18:27:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768588450000|2026-01-16 18:34:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1768588570000|2026-01-16 18:36:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768588660000|2026-01-16 18:37:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1768588830000|2026-01-16 18:40:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768588930000|2026-01-16 18:42:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1768589010000|2026-01-16 18:43:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768589100000|2026-01-16 18:45:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1768589150000|2026-01-16 18:45:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768589170000|2026-01-16 18:46:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1768589180000|2026-01-16 18:46:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768589220000|2026-01-16 18:47:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1768589300000|2026-01-16 18:48:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1768589470000|2026-01-16 18:51:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1768590000000|2026-01-16 19:00:00|||||||||18
1768590020000|2026-01-16 19:00:20|||||||||3
1768590320000|2026-01-16 19:05:20|||||||||174
1768590480000|2026-01-16 19:08:00|||||||||10
1768590800000|2026-01-16 19:13:20|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|0
1768590850000|2026-01-16 19:14:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768590900000|2026-01-16 19:15:00|||||||||30
1768591100000|2026-01-16 19:18:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|60
1768591110000|2026-01-16 19:18:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768591120000|2026-01-16 19:18:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768591150000|2026-01-16 19:19:10|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1768591160000|2026-01-16 19:19:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768591180000|2026-01-16 19:19:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768591210000|2026-01-16 19:20:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768591820000|2026-01-16 19:30:20|18.05|17.97|18.07|17.99|18.08|18|18.05|17.97|23
1768591830000|2026-01-16 19:30:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768591840000|2026-01-16 19:30:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768591950000|2026-01-16 19:32:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768591960000|2026-01-16 19:32:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768592040000|2026-01-16 19:34:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768592050000|2026-01-16 19:34:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768592100000|2026-01-16 19:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768592170000|2026-01-16 19:36:10|||||||||1
1768592190000|2026-01-16 19:36:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1768592200000|2026-01-16 19:36:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768592320000|2026-01-16 19:38:40|||||||||2
1768592340000|2026-01-16 19:39:00|||||||||2
1768592450000|2026-01-16 19:40:50|||||||||1
1768592940000|2026-01-16 19:49:00|||||||||5
1768593550000|2026-01-16 19:59:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768593560000|2026-01-16 19:59:20|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1768593700000|2026-01-16 20:01:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768593900000|2026-01-16 20:05:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1768593910000|2026-01-16 20:05:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1768594310000|2026-01-16 20:11:50|||||||||3
1768595100000|2026-01-16 20:25:00|||||||||11
1768595160000|2026-01-16 20:26:00|18.08|18|18.08|18|18.08|18|18.08|18|68
1768595200000|2026-01-16 20:26:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768595400000|2026-01-16 20:30:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|3
1768595410000|2026-01-16 20:30:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768595420000|2026-01-16 20:30:20|||||||||26
1768595430000|2026-01-16 20:30:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1768595440000|2026-01-16 20:30:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768595470000|2026-01-16 20:31:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768595590000|2026-01-16 20:33:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768595620000|2026-01-16 20:33:40|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1768595820000|2026-01-16 20:37:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768595850000|2026-01-16 20:37:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1768595860000|2026-01-16 20:37:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1768595890000|2026-01-16 20:38:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1768596300000|2026-01-16 20:45:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|39
1768596310000|2026-01-16 20:45:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|31
1768596320000|2026-01-16 20:45:20|||||||||8
1768596360000|2026-01-16 20:46:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|19
1768596440000|2026-01-16 20:47:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1768596450000|2026-01-16 20:47:30|||||||||17
1768596500000|2026-01-16 20:48:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768596610000|2026-01-16 20:50:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1768596630000|2026-01-16 20:50:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768596680000|2026-01-16 20:51:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1768596700000|2026-01-16 20:51:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1768596770000|2026-01-16 20:52:50|||||||||3
1768596870000|2026-01-16 20:54:30|||||||||3
1768597010000|2026-01-16 20:56:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|20
1768597020000|2026-01-16 20:57:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1768597030000|2026-01-16 20:57:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1768597050000|2026-01-16 20:57:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1768597080000|2026-01-16 20:58:00|||||||||2
1768597100000|2026-01-16 20:58:20|||||||||1
1768597120000|2026-01-16 20:58:40|||||||||2
1768597130000|2026-01-16 20:58:50|||||||||30
1768597140000|2026-01-16 20:59:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|2
1768597160000|2026-01-16 20:59:20|||||||||1
1768597170000|2026-01-16 20:59:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1768597180000|2026-01-16 20:59:40|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1768597190000|2026-01-16 20:59:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|1
1768597200000|2026-01-16 21:00:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1768782160000|2026-01-19 00:22:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1768782170000|2026-01-19 00:22:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1768782180000|2026-01-19 00:23:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1768782190000|2026-01-19 00:23:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1768782210000|2026-01-19 00:23:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1768782220000|2026-01-19 00:23:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768782230000|2026-01-19 00:23:50|19|18.92|18.99|18.91|19|18.92|18.97|18.89|1
1768782250000|2026-01-19 00:24:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1768782260000|2026-01-19 00:24:20|||||||||1
1768782270000|2026-01-19 00:24:30|19|18.92|19|18.92|19|18.92|19|18.92|3
1768782290000|2026-01-19 00:24:50|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|1
1768782300000|2026-01-19 00:25:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1768782320000|2026-01-19 00:25:20|19.04|18.96|19.18|18.93|19.18|18.99|19.04|18.93|7
1768782330000|2026-01-19 00:25:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1768782340000|2026-01-19 00:25:40|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.98|0
1768782380000|2026-01-19 00:26:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768782450000|2026-01-19 00:27:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768782460000|2026-01-19 00:27:40|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.98|0
1768782490000|2026-01-19 00:28:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768782500000|2026-01-19 00:28:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768782510000|2026-01-19 00:28:30|||||||||7
1768782540000|2026-01-19 00:29:00|||||||||8
1768782550000|2026-01-19 00:29:10|||||||||2
1768782570000|2026-01-19 00:29:30|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|2
1768782590000|2026-01-19 00:29:50|19.05|18.97|19.21|18.96|19.21|18.97|19.05|18.96|0
1768782680000|2026-01-19 00:31:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768782700000|2026-01-19 00:31:40|19.12|19.04|19.12|19.04|19.23|19.04|19.12|18.98|0
1768782730000|2026-01-19 00:32:10|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1768782890000|2026-01-19 00:34:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1768782920000|2026-01-19 00:35:20|||||||||1
1768783090000|2026-01-19 00:38:10|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1768783110000|2026-01-19 00:38:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768783120000|2026-01-19 00:38:40|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1768783130000|2026-01-19 00:38:50|19.13|18.88|19.16|18.91|19.16|18.91|19.13|18.88|0
1768783140000|2026-01-19 00:39:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768783200000|2026-01-19 00:40:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1768783270000|2026-01-19 00:41:10|19.13|18.88|19.16|18.91|19.16|18.91|19.13|18.88|0
1768783500000|2026-01-19 00:45:00|19.13|18.88|19.16|18.91|19.16|18.91|19.13|18.88|0
1768783520000|2026-01-19 00:45:20|19.13|18.88|19.16|18.91|19.16|18.91|19.13|18.88|0
1768783630000|2026-01-19 00:47:10|||||||||2
1768783690000|2026-01-19 00:48:10|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768783780000|2026-01-19 00:49:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1768783800000|2026-01-19 00:50:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768783840000|2026-01-19 00:50:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1768783850000|2026-01-19 00:50:50|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768783990000|2026-01-19 00:53:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1768784160000|2026-01-19 00:56:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768784210000|2026-01-19 00:56:50|19.08|18.83|19.11|18.86|19.11|18.86|19.08|18.83|0
1768784220000|2026-01-19 00:57:00|19.13|18.88|19.02|18.94|19.13|18.94|19.02|18.86|0
1768784230000|2026-01-19 00:57:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1768784250000|2026-01-19 00:57:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768784270000|2026-01-19 00:57:50|19|18.92|19.13|18.88|19.13|18.92|19|18.88|2
1768784280000|2026-01-19 00:58:00|19|18.92|19|18.92|19|18.92|19|18.92|3
1768784290000|2026-01-19 00:58:10|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|1
1768784300000|2026-01-19 00:58:20|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1768784310000|2026-01-19 00:58:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768784320000|2026-01-19 00:58:40|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1768784340000|2026-01-19 00:59:00|19.11|18.86|19.11|18.86|19.13|18.88|19.11|18.86|0
1768784400000|2026-01-19 01:00:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768784710000|2026-01-19 01:05:10|19.16|18.91|19.12|19.04|19.18|19.04|19.12|18.91|0
1768784790000|2026-01-19 01:06:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|5
1768784820000|2026-01-19 01:07:00|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1768784830000|2026-01-19 01:07:10|||||||||4
1768784850000|2026-01-19 01:07:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1768784970000|2026-01-19 01:09:30|19.08|18.83|19.08|18.83|19.11|18.86|19.08|18.83|0
1768785030000|2026-01-19 01:10:30|18.97|18.89|19.08|18.83|19.08|18.89|18.97|18.83|1
1768785040000|2026-01-19 01:10:40|||||||||1
1768785080000|2026-01-19 01:11:20|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1768785110000|2026-01-19 01:11:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1768785120000|2026-01-19 01:12:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1768785260000|2026-01-19 01:14:20|||||||||1
1768785270000|2026-01-19 01:14:30|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|0
1768785280000|2026-01-19 01:14:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1768785300000|2026-01-19 01:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768785310000|2026-01-19 01:15:10|18.94|18.86|19.08|18.83|19.08|18.86|18.94|18.83|1
1768785400000|2026-01-19 01:16:40|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1768785410000|2026-01-19 01:16:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768785430000|2026-01-19 01:17:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768785480000|2026-01-19 01:18:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768785540000|2026-01-19 01:19:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768785740000|2026-01-19 01:22:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768785750000|2026-01-19 01:22:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1768785980000|2026-01-19 01:26:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1768786000000|2026-01-19 01:26:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1768786380000|2026-01-19 01:33:00|18.97|18.89|19.08|18.83|19.08|18.89|18.97|18.83|0
1768786680000|2026-01-19 01:38:00|||||||||5
1768786700000|2026-01-19 01:38:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768786810000|2026-01-19 01:40:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1768786930000|2026-01-19 01:42:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1768787000000|2026-01-19 01:43:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1768787020000|2026-01-19 01:43:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1768787030000|2026-01-19 01:43:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1768787200000|2026-01-19 01:46:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1768787210000|2026-01-19 01:46:50|||||||||3
1768787650000|2026-01-19 01:54:10|||||||||10
1768787730000|2026-01-19 01:55:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1768787740000|2026-01-19 01:55:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768787870000|2026-01-19 01:57:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768787880000|2026-01-19 01:58:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768787890000|2026-01-19 01:58:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768787910000|2026-01-19 01:58:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768787930000|2026-01-19 01:58:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1768787940000|2026-01-19 01:59:00|||||||||1
1768787950000|2026-01-19 01:59:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1768787980000|2026-01-19 01:59:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1768788010000|2026-01-19 02:00:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1768788020000|2026-01-19 02:00:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768788050000|2026-01-19 02:00:50|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|2
1768788080000|2026-01-19 02:01:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1768788100000|2026-01-19 02:01:40|19.23|18.98|19.12|19.04|19.23|19.04|19.12|18.98|7
1768788680000|2026-01-19 02:11:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1768788690000|2026-01-19 02:11:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768788840000|2026-01-19 02:14:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1768788850000|2026-01-19 02:14:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768788970000|2026-01-19 02:16:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1768789010000|2026-01-19 02:16:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1768789070000|2026-01-19 02:17:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1768790050000|2026-01-19 02:34:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768790130000|2026-01-19 02:35:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1768792020000|2026-01-19 03:07:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768792550000|2026-01-19 03:15:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1768792560000|2026-01-19 03:16:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1768792580000|2026-01-19 03:16:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1768792590000|2026-01-19 03:16:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768792740000|2026-01-19 03:19:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1768792750000|2026-01-19 03:19:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768793010000|2026-01-19 03:23:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768793260000|2026-01-19 03:27:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768793270000|2026-01-19 03:27:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768793290000|2026-01-19 03:28:10|19.23|18.98|19.17|19.09|19.23|19.09|19.17|18.98|0
1768793400000|2026-01-19 03:30:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768793410000|2026-01-19 03:30:10|19.12|19.04|19.17|19.09|19.23|19.09|19.12|18.98|0
1768793430000|2026-01-19 03:30:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768793530000|2026-01-19 03:32:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768793730000|2026-01-19 03:35:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1768793910000|2026-01-19 03:38:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768793970000|2026-01-19 03:39:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768794040000|2026-01-19 03:40:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768794080000|2026-01-19 03:41:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768794150000|2026-01-19 03:42:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768794210000|2026-01-19 03:43:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768794230000|2026-01-19 03:43:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768794290000|2026-01-19 03:44:50|19.2|19.12|19.23|18.98|19.23|19.12|19.17|18.98|2
1768794300000|2026-01-19 03:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768794390000|2026-01-19 03:46:30|19.23|18.98|19.17|19.09|19.23|19.09|19.17|18.98|0
1768794400000|2026-01-19 03:46:40|19.23|18.98|19.17|19.09|19.23|19.09|19.17|18.98|0
1768794410000|2026-01-19 03:46:50|19.23|18.98|19.17|19.09|19.23|19.09|19.17|18.98|0
1768794460000|2026-01-19 03:47:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768794590000|2026-01-19 03:49:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768794800000|2026-01-19 03:53:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768794930000|2026-01-19 03:55:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768794950000|2026-01-19 03:55:50|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768794960000|2026-01-19 03:56:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768794980000|2026-01-19 03:56:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768795000000|2026-01-19 03:56:40|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.96|0
1768795050000|2026-01-19 03:57:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768795640000|2026-01-19 04:07:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768795650000|2026-01-19 04:07:30|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.96|0
1768795780000|2026-01-19 04:09:40|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1768795870000|2026-01-19 04:11:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768796930000|2026-01-19 04:28:50|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768796950000|2026-01-19 04:29:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768796970000|2026-01-19 04:29:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768797020000|2026-01-19 04:30:20|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.98|0
1768797130000|2026-01-19 04:32:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768798360000|2026-01-19 04:52:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768798590000|2026-01-19 04:56:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768798700000|2026-01-19 04:58:20|19.23|18.98|19.17|19.09|19.23|19.09|19.17|18.98|0
1768798710000|2026-01-19 04:58:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768798930000|2026-01-19 05:02:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1768799170000|2026-01-19 05:06:10|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1768799180000|2026-01-19 05:06:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768799230000|2026-01-19 05:07:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1768799260000|2026-01-19 05:07:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768799510000|2026-01-19 05:11:50|||||||||5
1768799520000|2026-01-19 05:12:00|19.23|18.98|19.17|19.09|19.23|19.09|19.17|18.98|0
1768799940000|2026-01-19 05:19:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1768799980000|2026-01-19 05:19:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1768800260000|2026-01-19 05:24:20|19.15|19.07|19.07|18.99|19.15|19.07|19.07|18.99|2
1768800640000|2026-01-19 05:30:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1768800700000|2026-01-19 05:31:40|19.07|18.99|19.18|18.93|19.18|18.99|19.07|18.93|0
1768801310000|2026-01-19 05:41:50|19.12|19.04|19.18|18.93|19.18|19.04|19.12|18.93|0
1768801320000|2026-01-19 05:42:00|||||||||1
1768801840000|2026-01-19 05:50:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1768801880000|2026-01-19 05:51:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768801970000|2026-01-19 05:52:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1768802390000|2026-01-19 05:59:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1768802400000|2026-01-19 06:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1768802410000|2026-01-19 06:00:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1768802880000|2026-01-19 06:08:00|||||||||2
1768802930000|2026-01-19 06:08:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768803480000|2026-01-19 06:18:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1768803560000|2026-01-19 06:19:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768803940000|2026-01-19 06:25:40|19.08|18.83|19.08|18.83|19.08|18.87|18.95|18.83|2
1768804650000|2026-01-19 06:37:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1768804670000|2026-01-19 06:37:50|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1768804710000|2026-01-19 06:38:30|19.02|18.94|19.08|18.83|19.08|18.94|19.02|18.83|0
1768804740000|2026-01-19 06:39:00|19.06|18.81|19.08|18.83|19.08|18.94|19.02|18.81|0
1768804850000|2026-01-19 06:40:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768804860000|2026-01-19 06:41:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1768804890000|2026-01-19 06:41:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768804920000|2026-01-19 06:42:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1768805210000|2026-01-19 06:46:50|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1768805440000|2026-01-19 06:50:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1768805580000|2026-01-19 06:53:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768805590000|2026-01-19 06:53:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1768805600000|2026-01-19 06:53:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1768805640000|2026-01-19 06:54:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1768805900000|2026-01-19 06:58:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1768805980000|2026-01-19 06:59:40|||||||||1
1768806030000|2026-01-19 07:00:30|||||||||4
1768806050000|2026-01-19 07:00:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1768806090000|2026-01-19 07:01:30|||||||||1
1768806280000|2026-01-19 07:04:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|21
1768806290000|2026-01-19 07:04:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1768806300000|2026-01-19 07:05:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|10
1768806310000|2026-01-19 07:05:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1768806320000|2026-01-19 07:05:20|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|0
1768806370000|2026-01-19 07:06:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1768806380000|2026-01-19 07:06:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1768806390000|2026-01-19 07:06:30|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|5
1768806400000|2026-01-19 07:06:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1768806410000|2026-01-19 07:06:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1768806430000|2026-01-19 07:07:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1768806440000|2026-01-19 07:07:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1768806450000|2026-01-19 07:07:30|||||||||5
1768806460000|2026-01-19 07:07:40|||||||||20
1768806470000|2026-01-19 07:07:50|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|5
1768806490000|2026-01-19 07:08:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|20
1768806520000|2026-01-19 07:08:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1768806590000|2026-01-19 07:09:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1768806610000|2026-01-19 07:10:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1768806620000|2026-01-19 07:10:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1768806790000|2026-01-19 07:13:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|9
1768806850000|2026-01-19 07:14:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1768806880000|2026-01-19 07:14:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768806890000|2026-01-19 07:14:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1768806910000|2026-01-19 07:15:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1768806920000|2026-01-19 07:15:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1768807120000|2026-01-19 07:18:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1768807230000|2026-01-19 07:20:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1768807270000|2026-01-19 07:21:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1768807300000|2026-01-19 07:21:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768807390000|2026-01-19 07:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1768807420000|2026-01-19 07:23:40|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1768807490000|2026-01-19 07:24:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1768807500000|2026-01-19 07:25:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1768807660000|2026-01-19 07:27:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1768807730000|2026-01-19 07:28:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1768807790000|2026-01-19 07:29:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1768807850000|2026-01-19 07:30:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|15
1768807860000|2026-01-19 07:31:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1768807870000|2026-01-19 07:31:10|||||||||2
1768807890000|2026-01-19 07:31:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|9
1768807940000|2026-01-19 07:32:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1768807950000|2026-01-19 07:32:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768807960000|2026-01-19 07:32:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|9
1768807980000|2026-01-19 07:33:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1768808040000|2026-01-19 07:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|10
1768808290000|2026-01-19 07:38:10|||||||||7
1768808410000|2026-01-19 07:40:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1768808420000|2026-01-19 07:40:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1768808450000|2026-01-19 07:40:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1768808460000|2026-01-19 07:41:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1768808470000|2026-01-19 07:41:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|39
1768808620000|2026-01-19 07:43:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1768808660000|2026-01-19 07:44:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1768808670000|2026-01-19 07:44:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1768808680000|2026-01-19 07:44:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1768808720000|2026-01-19 07:45:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1768808770000|2026-01-19 07:46:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|12
1768808800000|2026-01-19 07:46:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1768808890000|2026-01-19 07:48:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|4
1768808970000|2026-01-19 07:49:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1768809200000|2026-01-19 07:53:20|||||||||3
1768809320000|2026-01-19 07:55:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|8
1768809340000|2026-01-19 07:55:40|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|7
1768809350000|2026-01-19 07:55:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1768809430000|2026-01-19 07:57:10|||||||||10
1768809440000|2026-01-19 07:57:20|||||||||1
1768809500000|2026-01-19 07:58:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|20
1768809520000|2026-01-19 07:58:40|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1768809540000|2026-01-19 07:59:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1768809560000|2026-01-19 07:59:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1768809600000|2026-01-19 08:00:00|19.3|19.22|19.28|19.2|19.33|19.25|19.28|19.2|38
1768809610000|2026-01-19 08:00:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1768809620000|2026-01-19 08:00:20|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|0
1768809640000|2026-01-19 08:00:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|29
1768809720000|2026-01-19 08:02:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|1
1768809730000|2026-01-19 08:02:10|19.21|19.13|19.23|19.15|19.25|19.17|19.21|19.13|2
1768809790000|2026-01-19 08:03:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1768809810000|2026-01-19 08:03:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1768809820000|2026-01-19 08:03:40|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|19
1768809830000|2026-01-19 08:03:50|||||||||5
1768809890000|2026-01-19 08:04:50|||||||||1
1768809920000|2026-01-19 08:05:20|||||||||1
1768809940000|2026-01-19 08:05:40|||||||||1
1768809950000|2026-01-19 08:05:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|9
1768810000000|2026-01-19 08:06:40|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|59
1768810020000|2026-01-19 08:07:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|35
1768810030000|2026-01-19 08:07:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1768810060000|2026-01-19 08:07:40|||||||||4
1768810160000|2026-01-19 08:09:20|||||||||1
1768810170000|2026-01-19 08:09:30|||||||||1
1768810200000|2026-01-19 08:10:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1768810230000|2026-01-19 08:10:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1768810250000|2026-01-19 08:10:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|16
1768810260000|2026-01-19 08:11:00|||||||||4
1768810270000|2026-01-19 08:11:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|14
1768810280000|2026-01-19 08:11:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1768810340000|2026-01-19 08:12:20|||||||||5
1768810370000|2026-01-19 08:12:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1768810400000|2026-01-19 08:13:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1768810410000|2026-01-19 08:13:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1768810420000|2026-01-19 08:13:40|||||||||1
1768810430000|2026-01-19 08:13:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|1
1768810450000|2026-01-19 08:14:10|19.13|19.05|19.13|19.05|19.16|19.08|19.11|19.03|31
1768810460000|2026-01-19 08:14:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|15
1768810480000|2026-01-19 08:14:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1768810490000|2026-01-19 08:14:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|18
1768810500000|2026-01-19 08:15:00|||||||||9
1768810510000|2026-01-19 08:15:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1768810580000|2026-01-19 08:16:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|75
1768810590000|2026-01-19 08:16:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1768810600000|2026-01-19 08:16:40|||||||||1
1768810620000|2026-01-19 08:17:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1768810630000|2026-01-19 08:17:10|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|30
1768810640000|2026-01-19 08:17:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1768810650000|2026-01-19 08:17:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1768810680000|2026-01-19 08:18:00|||||||||10
1768810690000|2026-01-19 08:18:10|||||||||19
1768810700000|2026-01-19 08:18:20|||||||||18
1768810720000|2026-01-19 08:18:40|||||||||15
1768810730000|2026-01-19 08:18:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|35
1768810770000|2026-01-19 08:19:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|83
1768810830000|2026-01-19 08:20:30|||||||||1
1768810840000|2026-01-19 08:20:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1768810870000|2026-01-19 08:21:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|120
1768810910000|2026-01-19 08:21:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1768810950000|2026-01-19 08:22:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|30
1768810960000|2026-01-19 08:22:40|||||||||84
1768810970000|2026-01-19 08:22:50|||||||||1
1768810980000|2026-01-19 08:23:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1768810990000|2026-01-19 08:23:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1768811140000|2026-01-19 08:25:40|||||||||2
1768811150000|2026-01-19 08:25:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|138
1768811190000|2026-01-19 08:26:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|31
1768811230000|2026-01-19 08:27:10|||||||||1
1768811270000|2026-01-19 08:27:50|||||||||36
1768811290000|2026-01-19 08:28:10|19.08|19|19.08|19|19.08|19|19.08|19|39
1768811300000|2026-01-19 08:28:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1768811310000|2026-01-19 08:28:30|||||||||9
1768811380000|2026-01-19 08:29:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|59
1768811400000|2026-01-19 08:30:00|19.13|19.05|19.16|19.08|19.16|19.08|19.11|19.03|1
1768811440000|2026-01-19 08:30:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1768811460000|2026-01-19 08:31:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1768811500000|2026-01-19 08:31:40|||||||||3
1768811510000|2026-01-19 08:31:50|||||||||18
1768811560000|2026-01-19 08:32:40|19.08|19|19.08|19|19.08|19|19.08|19|35
1768811600000|2026-01-19 08:33:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1768811630000|2026-01-19 08:33:50|||||||||7
1768811750000|2026-01-19 08:35:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|22
1768811820000|2026-01-19 08:37:00|||||||||7
1768811890000|2026-01-19 08:38:10|||||||||1
1768811910000|2026-01-19 08:38:30|||||||||10
1768811920000|2026-01-19 08:38:40|||||||||1
1768811930000|2026-01-19 08:38:50|||||||||9
1768812000000|2026-01-19 08:40:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|8
1768812030000|2026-01-19 08:40:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1768812050000|2026-01-19 08:40:50|19.08|19|19.08|19|19.08|19|19.08|19|30
1768812140000|2026-01-19 08:42:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1768812150000|2026-01-19 08:42:30|||||||||10
1768812220000|2026-01-19 08:43:40|||||||||2
1768812230000|2026-01-19 08:43:50|||||||||1
1768812260000|2026-01-19 08:44:20|||||||||1
1768812360000|2026-01-19 08:46:00|||||||||17
1768812380000|2026-01-19 08:46:20|||||||||1
1768812490000|2026-01-19 08:48:10|||||||||2
1768812500000|2026-01-19 08:48:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|36
1768812510000|2026-01-19 08:48:30|||||||||31
1768812530000|2026-01-19 08:48:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1768812550000|2026-01-19 08:49:10|||||||||1
1768812620000|2026-01-19 08:50:20|||||||||1
1768812660000|2026-01-19 08:51:00|||||||||6
1768812670000|2026-01-19 08:51:10|||||||||8
1768812680000|2026-01-19 08:51:20|||||||||14
1768812690000|2026-01-19 08:51:30|||||||||8
1768812700000|2026-01-19 08:51:40|||||||||8
1768812710000|2026-01-19 08:51:50|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|29
1768812720000|2026-01-19 08:52:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|8
1768812730000|2026-01-19 08:52:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|9
1768812740000|2026-01-19 08:52:20|||||||||8
1768812750000|2026-01-19 08:52:30|||||||||8
1768812760000|2026-01-19 08:52:40|||||||||8
1768812770000|2026-01-19 08:52:50|||||||||8
1768812780000|2026-01-19 08:53:00|||||||||1
1768812790000|2026-01-19 08:53:10|||||||||1
1768812810000|2026-01-19 08:53:30|||||||||1
1768812830000|2026-01-19 08:53:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1768812840000|2026-01-19 08:54:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1768812900000|2026-01-19 08:55:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1768812940000|2026-01-19 08:55:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1768813070000|2026-01-19 08:57:50|||||||||8
1768813090000|2026-01-19 08:58:10|||||||||41
1768813100000|2026-01-19 08:58:20|||||||||76
1768813130000|2026-01-19 08:58:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|123
1768813140000|2026-01-19 08:59:00|||||||||15
1768813210000|2026-01-19 09:00:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1768813240000|2026-01-19 09:00:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|71
1768813270000|2026-01-19 09:01:10|||||||||10
1768813290000|2026-01-19 09:01:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1768813320000|2026-01-19 09:02:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1768813380000|2026-01-19 09:03:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1768813410000|2026-01-19 09:03:30|||||||||1
1768813430000|2026-01-19 09:03:50|||||||||1
1768813510000|2026-01-19 09:05:10|||||||||14
1768813530000|2026-01-19 09:05:30|||||||||4
1768813540000|2026-01-19 09:05:40|||||||||1
1768813550000|2026-01-19 09:05:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1768813690000|2026-01-19 09:08:10|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|2
1768813700000|2026-01-19 09:08:20|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|92
1768813720000|2026-01-19 09:08:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1768813740000|2026-01-19 09:09:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|23
1768813750000|2026-01-19 09:09:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|7
1768813890000|2026-01-19 09:11:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1768813920000|2026-01-19 09:12:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|4
1768813950000|2026-01-19 09:12:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|76
1768813960000|2026-01-19 09:12:40|||||||||1
1768813970000|2026-01-19 09:12:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|19
1768813980000|2026-01-19 09:13:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768814030000|2026-01-19 09:13:50|||||||||92
1768814080000|2026-01-19 09:14:40|||||||||1
1768814120000|2026-01-19 09:15:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|218
1768814180000|2026-01-19 09:16:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768814230000|2026-01-19 09:17:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|179
1768814290000|2026-01-19 09:18:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1768814360000|2026-01-19 09:19:20|19.44|19.36|19.44|19.36|19.44|19.36|19.41|19.33|14
1768814370000|2026-01-19 09:19:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|1
1768814380000|2026-01-19 09:19:40|||||||||64
1768814390000|2026-01-19 09:19:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768814400000|2026-01-19 09:20:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1768814410000|2026-01-19 09:20:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768814510000|2026-01-19 09:21:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|24
1768814520000|2026-01-19 09:22:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1768814540000|2026-01-19 09:22:20|||||||||1
1768814550000|2026-01-19 09:22:30|||||||||7
1768814610000|2026-01-19 09:23:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1768814630000|2026-01-19 09:23:50|||||||||1
1768814640000|2026-01-19 09:24:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|20
1768814650000|2026-01-19 09:24:10|||||||||6
1768814660000|2026-01-19 09:24:20|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|87
1768814690000|2026-01-19 09:24:50|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|4
1768814750000|2026-01-19 09:25:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|88
1768814760000|2026-01-19 09:26:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|14
1768814780000|2026-01-19 09:26:20|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|12
1768814800000|2026-01-19 09:26:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|3
1768814830000|2026-01-19 09:27:10|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1768814850000|2026-01-19 09:27:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768814930000|2026-01-19 09:28:50|||||||||12
1768814940000|2026-01-19 09:29:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1768814990000|2026-01-19 09:29:50|||||||||1
1768815000000|2026-01-19 09:30:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768815010000|2026-01-19 09:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1768815020000|2026-01-19 09:30:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1768815050000|2026-01-19 09:30:50|||||||||17
1768815060000|2026-01-19 09:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1768815070000|2026-01-19 09:31:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768815140000|2026-01-19 09:32:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|46
1768815150000|2026-01-19 09:32:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768815180000|2026-01-19 09:33:00|||||||||218
1768815190000|2026-01-19 09:33:10|||||||||22
1768815200000|2026-01-19 09:33:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1768815250000|2026-01-19 09:34:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1768815290000|2026-01-19 09:34:50|||||||||5
1768815300000|2026-01-19 09:35:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|6
1768815310000|2026-01-19 09:35:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1768815330000|2026-01-19 09:35:30|||||||||1
1768815350000|2026-01-19 09:35:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1768815360000|2026-01-19 09:36:00|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1768815380000|2026-01-19 09:36:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1768815430000|2026-01-19 09:37:10|||||||||10
1768815590000|2026-01-19 09:39:50|||||||||1
1768815650000|2026-01-19 09:40:50|||||||||1
1768815670000|2026-01-19 09:41:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|75
1768815690000|2026-01-19 09:41:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1768815750000|2026-01-19 09:42:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|1
1768815780000|2026-01-19 09:43:00|||||||||124
1768815800000|2026-01-19 09:43:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|60
1768815850000|2026-01-19 09:44:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1768815880000|2026-01-19 09:44:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1768815900000|2026-01-19 09:45:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768815920000|2026-01-19 09:45:20|||||||||1
1768815930000|2026-01-19 09:45:30|||||||||103
1768815960000|2026-01-19 09:46:00|||||||||1
1768816000000|2026-01-19 09:46:40|||||||||1
1768816060000|2026-01-19 09:47:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|235
1768816070000|2026-01-19 09:47:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1768816080000|2026-01-19 09:48:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|18
1768816090000|2026-01-19 09:48:10|||||||||12
1768816100000|2026-01-19 09:48:20|||||||||6
1768816110000|2026-01-19 09:48:30|||||||||16
1768816120000|2026-01-19 09:48:40|||||||||4
1768816140000|2026-01-19 09:49:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1768816150000|2026-01-19 09:49:10|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|33
1768816180000|2026-01-19 09:49:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1768816200000|2026-01-19 09:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1768816220000|2026-01-19 09:50:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|92
1768816310000|2026-01-19 09:51:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1768816330000|2026-01-19 09:52:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768816340000|2026-01-19 09:52:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1768816350000|2026-01-19 09:52:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768816370000|2026-01-19 09:52:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768816390000|2026-01-19 09:53:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768816410000|2026-01-19 09:53:30|||||||||37
1768816440000|2026-01-19 09:54:00|||||||||5
1768816450000|2026-01-19 09:54:10|||||||||42
1768816460000|2026-01-19 09:54:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|53
1768816500000|2026-01-19 09:55:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1768816510000|2026-01-19 09:55:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768816520000|2026-01-19 09:55:20|||||||||2
1768816530000|2026-01-19 09:55:30|||||||||2
1768816580000|2026-01-19 09:56:20|||||||||8
1768816600000|2026-01-19 09:56:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768816640000|2026-01-19 09:57:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|1
1768816650000|2026-01-19 09:57:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1768816660000|2026-01-19 09:57:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|52
1768816690000|2026-01-19 09:58:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|32
1768816700000|2026-01-19 09:58:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1768816720000|2026-01-19 09:58:40|||||||||132
1768816730000|2026-01-19 09:58:50|||||||||11
1768816740000|2026-01-19 09:59:00|||||||||4
1768816770000|2026-01-19 09:59:30|||||||||20
1768816820000|2026-01-19 10:00:20|||||||||14
1768816840000|2026-01-19 10:00:40|||||||||69
1768816850000|2026-01-19 10:00:50|||||||||32
1768816860000|2026-01-19 10:01:00|||||||||129
1768816870000|2026-01-19 10:01:10|||||||||33
1768816880000|2026-01-19 10:01:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|51
1768816890000|2026-01-19 10:01:30|||||||||18
1768816900000|2026-01-19 10:01:40|||||||||6
1768816910000|2026-01-19 10:01:50|||||||||3
1768817010000|2026-01-19 10:03:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|66
1768817060000|2026-01-19 10:04:20|||||||||4
1768817080000|2026-01-19 10:04:40|||||||||28
1768817090000|2026-01-19 10:04:50|||||||||2
1768817130000|2026-01-19 10:05:30|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|12
1768817140000|2026-01-19 10:05:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1768817180000|2026-01-19 10:06:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768817230000|2026-01-19 10:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1768817250000|2026-01-19 10:07:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1768817330000|2026-01-19 10:08:50|||||||||133
1768817360000|2026-01-19 10:09:20|||||||||3
1768817370000|2026-01-19 10:09:30|||||||||7
1768817400000|2026-01-19 10:10:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|33
1768817420000|2026-01-19 10:10:20|||||||||2
1768817430000|2026-01-19 10:10:30|||||||||40
1768817440000|2026-01-19 10:10:40|||||||||4
1768817450000|2026-01-19 10:10:50|||||||||2
1768817460000|2026-01-19 10:11:00|||||||||4
1768817470000|2026-01-19 10:11:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|13
1768817480000|2026-01-19 10:11:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|2
1768817490000|2026-01-19 10:11:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1768817500000|2026-01-19 10:11:40|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|12
1768817510000|2026-01-19 10:11:50|||||||||2
1768817520000|2026-01-19 10:12:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1768817650000|2026-01-19 10:14:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1768817660000|2026-01-19 10:14:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|2
1768817670000|2026-01-19 10:14:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1768817720000|2026-01-19 10:15:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|101
1768817830000|2026-01-19 10:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768817840000|2026-01-19 10:17:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|132
1768817850000|2026-01-19 10:17:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|22
1768817870000|2026-01-19 10:17:50|||||||||50
1768817880000|2026-01-19 10:18:00|||||||||19
1768817890000|2026-01-19 10:18:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1768817900000|2026-01-19 10:18:20|||||||||2
1768817910000|2026-01-19 10:18:30|||||||||7
1768817980000|2026-01-19 10:19:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|77
1768818010000|2026-01-19 10:20:10|||||||||50
1768818020000|2026-01-19 10:20:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|19
1768818030000|2026-01-19 10:20:30|||||||||7
1768818040000|2026-01-19 10:20:40|||||||||2
1768818050000|2026-01-19 10:20:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1768818060000|2026-01-19 10:21:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|20
1768818120000|2026-01-19 10:22:00|||||||||16
1768818130000|2026-01-19 10:22:10|||||||||1
1768818180000|2026-01-19 10:23:00|||||||||94
1768818190000|2026-01-19 10:23:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|35
1768818230000|2026-01-19 10:23:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768818260000|2026-01-19 10:24:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1768818310000|2026-01-19 10:25:10|||||||||40
1768818470000|2026-01-19 10:27:50|||||||||5
1768818610000|2026-01-19 10:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|24
1768818640000|2026-01-19 10:30:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768818650000|2026-01-19 10:30:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|30
1768818790000|2026-01-19 10:33:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|182
1768818800000|2026-01-19 10:33:20|||||||||1
1768818810000|2026-01-19 10:33:30|||||||||1
1768818830000|2026-01-19 10:33:50|||||||||19
1768818840000|2026-01-19 10:34:00|||||||||1
1768818900000|2026-01-19 10:35:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1768818930000|2026-01-19 10:35:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|53
1768818990000|2026-01-19 10:36:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1768819130000|2026-01-19 10:38:50|||||||||2
1768819190000|2026-01-19 10:39:50|||||||||5
1768819230000|2026-01-19 10:40:30|||||||||1
1768819240000|2026-01-19 10:40:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|40
1768819310000|2026-01-19 10:41:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|2
1768819340000|2026-01-19 10:42:20|||||||||5
1768819360000|2026-01-19 10:42:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1768819370000|2026-01-19 10:42:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1768819410000|2026-01-19 10:43:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|192
1768819540000|2026-01-19 10:45:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|230
1768819560000|2026-01-19 10:46:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|69
1768819570000|2026-01-19 10:46:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|1
1768819590000|2026-01-19 10:46:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|100
1768819640000|2026-01-19 10:47:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|159
1768819660000|2026-01-19 10:47:40|||||||||34
1768819760000|2026-01-19 10:49:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|77
1768819800000|2026-01-19 10:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768819810000|2026-01-19 10:50:10|||||||||5
1768819820000|2026-01-19 10:50:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|25
1768819860000|2026-01-19 10:51:00|||||||||80
1768819940000|2026-01-19 10:52:20|||||||||60
1768819990000|2026-01-19 10:53:10|||||||||21
1768820000000|2026-01-19 10:53:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|26
1768820010000|2026-01-19 10:53:30|||||||||341
1768820020000|2026-01-19 10:53:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1768820030000|2026-01-19 10:53:50|||||||||34
1768820060000|2026-01-19 10:54:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768820130000|2026-01-19 10:55:30|||||||||123
1768820170000|2026-01-19 10:56:10|||||||||60
1768820200000|2026-01-19 10:56:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|13
1768820230000|2026-01-19 10:57:10|||||||||2
1768820250000|2026-01-19 10:57:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|2
1768820280000|2026-01-19 10:58:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|28
1768820290000|2026-01-19 10:58:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1768820350000|2026-01-19 10:59:10|||||||||91
1768820400000|2026-01-19 11:00:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|25
1768820450000|2026-01-19 11:00:50|||||||||25
1768820490000|2026-01-19 11:01:30|||||||||5
1768820510000|2026-01-19 11:01:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|47
1768820520000|2026-01-19 11:02:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|50
1768820560000|2026-01-19 11:02:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|140
1768820630000|2026-01-19 11:03:50|||||||||4
1768820660000|2026-01-19 11:04:20|||||||||5
1768820700000|2026-01-19 11:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1768820710000|2026-01-19 11:05:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1768820730000|2026-01-19 11:05:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1768820780000|2026-01-19 11:06:20|||||||||25
1768820790000|2026-01-19 11:06:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1768820800000|2026-01-19 11:06:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1768820810000|2026-01-19 11:06:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1768820830000|2026-01-19 11:07:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1768820850000|2026-01-19 11:07:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768820860000|2026-01-19 11:07:40|||||||||1
1768820900000|2026-01-19 11:08:20|||||||||7
1768821030000|2026-01-19 11:10:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|8
1768821040000|2026-01-19 11:10:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1768821050000|2026-01-19 11:10:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768821180000|2026-01-19 11:13:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1768821200000|2026-01-19 11:13:20|||||||||2
1768821220000|2026-01-19 11:13:40|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|2
1768821240000|2026-01-19 11:14:00|||||||||3
1768821250000|2026-01-19 11:14:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1768821260000|2026-01-19 11:14:20|||||||||3
1768821280000|2026-01-19 11:14:40|||||||||3
1768821290000|2026-01-19 11:14:50|||||||||2
1768821310000|2026-01-19 11:15:10|||||||||2
1768821330000|2026-01-19 11:15:30|||||||||2
1768821340000|2026-01-19 11:15:40|||||||||2
1768821360000|2026-01-19 11:16:00|||||||||2
1768821370000|2026-01-19 11:16:10|||||||||21
1768821380000|2026-01-19 11:16:20|||||||||9
1768821400000|2026-01-19 11:16:40|||||||||3
1768821420000|2026-01-19 11:17:00|||||||||2
1768821440000|2026-01-19 11:17:20|||||||||2
1768821450000|2026-01-19 11:17:30|||||||||2
1768821470000|2026-01-19 11:17:50|||||||||2
1768821490000|2026-01-19 11:18:10|||||||||2
1768821510000|2026-01-19 11:18:30|||||||||3
1768821530000|2026-01-19 11:18:50|||||||||2
1768821540000|2026-01-19 11:19:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|87
1768821550000|2026-01-19 11:19:10|||||||||3
1768821560000|2026-01-19 11:19:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1768821570000|2026-01-19 11:19:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1768821580000|2026-01-19 11:19:40|||||||||2
1768821590000|2026-01-19 11:19:50|||||||||2
1768821600000|2026-01-19 11:20:00|||||||||2
1768821620000|2026-01-19 11:20:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1768821640000|2026-01-19 11:20:40|||||||||2
1768821660000|2026-01-19 11:21:00|||||||||13
1768821670000|2026-01-19 11:21:10|||||||||2
1768821690000|2026-01-19 11:21:30|||||||||2
1768821700000|2026-01-19 11:21:40|||||||||2
1768821730000|2026-01-19 11:22:10|||||||||2
1768821750000|2026-01-19 11:22:30|||||||||3
1768821770000|2026-01-19 11:22:50|||||||||2
1768821790000|2026-01-19 11:23:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|78
1768821800000|2026-01-19 11:23:20|||||||||1
1768821810000|2026-01-19 11:23:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1768821820000|2026-01-19 11:23:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1768821840000|2026-01-19 11:24:00|||||||||4
1768821860000|2026-01-19 11:24:20|||||||||11
1768821880000|2026-01-19 11:24:40|||||||||2
1768821900000|2026-01-19 11:25:00|||||||||2
1768821920000|2026-01-19 11:25:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1768821930000|2026-01-19 11:25:30|||||||||3
1768821950000|2026-01-19 11:25:50|||||||||2
1768821970000|2026-01-19 11:26:10|||||||||2
1768821990000|2026-01-19 11:26:30|||||||||3
1768822010000|2026-01-19 11:26:50|||||||||2
1768822030000|2026-01-19 11:27:10|||||||||2
1768822040000|2026-01-19 11:27:20|||||||||3
1768822070000|2026-01-19 11:27:50|||||||||8
1768822090000|2026-01-19 11:28:10|||||||||2
1768822100000|2026-01-19 11:28:20|||||||||2
1768822120000|2026-01-19 11:28:40|||||||||2
1768822140000|2026-01-19 11:29:00|||||||||3
1768822160000|2026-01-19 11:29:20|||||||||3
1768822170000|2026-01-19 11:29:30|||||||||2
1768822190000|2026-01-19 11:29:50|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|31
1768822200000|2026-01-19 11:30:00|||||||||34
1768822210000|2026-01-19 11:30:10|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|143
1768822290000|2026-01-19 11:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1768822300000|2026-01-19 11:31:40|||||||||43
1768822350000|2026-01-19 11:32:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|22
1768822360000|2026-01-19 11:32:40|||||||||1
1768822390000|2026-01-19 11:33:10|||||||||1
1768822410000|2026-01-19 11:33:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768822460000|2026-01-19 11:34:20|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|23
1768822500000|2026-01-19 11:35:00|||||||||1
1768822540000|2026-01-19 11:35:40|||||||||2
1768822620000|2026-01-19 11:37:00|||||||||118
1768822840000|2026-01-19 11:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|48
1768822910000|2026-01-19 11:41:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|14
1768822920000|2026-01-19 11:42:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1768822940000|2026-01-19 11:42:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768823160000|2026-01-19 11:46:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768823180000|2026-01-19 11:46:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768823230000|2026-01-19 11:47:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768823240000|2026-01-19 11:47:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|9
1768823250000|2026-01-19 11:47:30|||||||||1
1768823270000|2026-01-19 11:47:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|2
1768823310000|2026-01-19 11:48:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|53
1768823320000|2026-01-19 11:48:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1768823340000|2026-01-19 11:49:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768823360000|2026-01-19 11:49:20|||||||||2
1768823380000|2026-01-19 11:49:40|||||||||50
1768823400000|2026-01-19 11:50:00|||||||||2
1768823410000|2026-01-19 11:50:10|||||||||3
1768823430000|2026-01-19 11:50:30|||||||||94
1768823440000|2026-01-19 11:50:40|||||||||2
1768823450000|2026-01-19 11:50:50|||||||||4
1768823470000|2026-01-19 11:51:10|||||||||2
1768823490000|2026-01-19 11:51:30|||||||||3
1768823510000|2026-01-19 11:51:50|||||||||2
1768823520000|2026-01-19 11:52:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1768823530000|2026-01-19 11:52:10|||||||||3
1768823550000|2026-01-19 11:52:30|||||||||2
1768823570000|2026-01-19 11:52:50|||||||||2
1768823590000|2026-01-19 11:53:10|||||||||2
1768823600000|2026-01-19 11:53:20|||||||||2
1768823620000|2026-01-19 11:53:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1768823650000|2026-01-19 11:54:10|||||||||4
1768823670000|2026-01-19 11:54:30|||||||||2
1768823690000|2026-01-19 11:54:50|||||||||2
1768823710000|2026-01-19 11:55:10|||||||||3
1768823730000|2026-01-19 11:55:30|||||||||2
1768823750000|2026-01-19 11:55:50|||||||||2
1768823770000|2026-01-19 11:56:10|||||||||2
1768823790000|2026-01-19 11:56:30|||||||||2
1768823810000|2026-01-19 11:56:50|||||||||2
1768823830000|2026-01-19 11:57:10|||||||||19
1768823850000|2026-01-19 11:57:30|||||||||6
1768823870000|2026-01-19 11:57:50|||||||||3
1768823890000|2026-01-19 11:58:10|||||||||2
1768823900000|2026-01-19 11:58:20|||||||||2
1768823910000|2026-01-19 11:58:30|||||||||3
1768823920000|2026-01-19 11:58:40|||||||||2
1768823940000|2026-01-19 11:59:00|||||||||2
1768823960000|2026-01-19 11:59:20|||||||||2
1768823980000|2026-01-19 11:59:40|||||||||3
1768823990000|2026-01-19 11:59:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|14
1768824010000|2026-01-19 12:00:10|||||||||3
1768824020000|2026-01-19 12:00:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768824030000|2026-01-19 12:00:30|||||||||2
1768824050000|2026-01-19 12:00:50|||||||||2
1768824070000|2026-01-19 12:01:10|||||||||2
1768824080000|2026-01-19 12:01:20|||||||||2
1768824090000|2026-01-19 12:01:30|||||||||1
1768824100000|2026-01-19 12:01:40|||||||||2
1768824120000|2026-01-19 12:02:00|||||||||2
1768824140000|2026-01-19 12:02:20|||||||||3
1768824160000|2026-01-19 12:02:40|||||||||2
1768824170000|2026-01-19 12:02:50|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|255
1768824180000|2026-01-19 12:03:00|||||||||5
1768824190000|2026-01-19 12:03:10|||||||||4
1768824200000|2026-01-19 12:03:20|||||||||5
1768824210000|2026-01-19 12:03:30|||||||||3
1768824220000|2026-01-19 12:03:40|||||||||2
1768824230000|2026-01-19 12:03:50|||||||||1
1768824240000|2026-01-19 12:04:00|||||||||3
1768824250000|2026-01-19 12:04:10|||||||||2
1768824270000|2026-01-19 12:04:30|||||||||2
1768824290000|2026-01-19 12:04:50|||||||||2
1768824300000|2026-01-19 12:05:00|||||||||2
1768824320000|2026-01-19 12:05:20|||||||||2
1768824340000|2026-01-19 12:05:40|||||||||2
1768824350000|2026-01-19 12:05:50|||||||||19
1768824360000|2026-01-19 12:06:00|||||||||9
1768824380000|2026-01-19 12:06:20|||||||||2
1768824400000|2026-01-19 12:06:40|||||||||3
1768824420000|2026-01-19 12:07:00|||||||||2
1768824440000|2026-01-19 12:07:20|||||||||2
1768824450000|2026-01-19 12:07:30|||||||||2
1768824470000|2026-01-19 12:07:50|||||||||3
1768824480000|2026-01-19 12:08:00|||||||||3
1768824500000|2026-01-19 12:08:20|||||||||2
1768824520000|2026-01-19 12:08:40|||||||||2
1768824530000|2026-01-19 12:08:50|||||||||5
1768824540000|2026-01-19 12:09:00|||||||||2
1768824560000|2026-01-19 12:09:20|||||||||2
1768824570000|2026-01-19 12:09:30|||||||||4
1768824580000|2026-01-19 12:09:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|37
1768824590000|2026-01-19 12:09:50|||||||||2
1768824600000|2026-01-19 12:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768824610000|2026-01-19 12:10:10|||||||||2
1768824620000|2026-01-19 12:10:20|||||||||2
1768824650000|2026-01-19 12:10:50|||||||||3
1768824670000|2026-01-19 12:11:10|||||||||1
1768824790000|2026-01-19 12:13:10|||||||||4
1768824810000|2026-01-19 12:13:30|||||||||1
1768824830000|2026-01-19 12:13:50|||||||||1
1768824870000|2026-01-19 12:14:30|||||||||1
1768824930000|2026-01-19 12:15:30|||||||||6
1768824940000|2026-01-19 12:15:40|||||||||11
1768825000000|2026-01-19 12:16:40|||||||||2
1768825010000|2026-01-19 12:16:50|||||||||3
1768825080000|2026-01-19 12:18:00|||||||||1
1768825130000|2026-01-19 12:18:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|65
1768825140000|2026-01-19 12:19:00|||||||||2
1768825160000|2026-01-19 12:19:20|||||||||1
1768825390000|2026-01-19 12:23:10|||||||||2
1768825690000|2026-01-19 12:28:10|||||||||97
1768825700000|2026-01-19 12:28:20|||||||||30
1768825710000|2026-01-19 12:28:30|||||||||9
1768825720000|2026-01-19 12:28:40|||||||||4
1768825730000|2026-01-19 12:28:50|||||||||1
1768825800000|2026-01-19 12:30:00|||||||||1
1768825840000|2026-01-19 12:30:40|||||||||81
1768825850000|2026-01-19 12:30:50|||||||||30
1768825860000|2026-01-19 12:31:00|||||||||11
1768825870000|2026-01-19 12:31:10|||||||||4
1768825910000|2026-01-19 12:31:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|118
1768825930000|2026-01-19 12:32:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1768825960000|2026-01-19 12:32:40|||||||||46
1768825970000|2026-01-19 12:32:50|||||||||1
1768825980000|2026-01-19 12:33:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1768826020000|2026-01-19 12:33:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1768826040000|2026-01-19 12:34:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|4
1768826080000|2026-01-19 12:34:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768826200000|2026-01-19 12:36:40|||||||||1
1768826240000|2026-01-19 12:37:20|||||||||5
1768826250000|2026-01-19 12:37:30|||||||||3
1768826260000|2026-01-19 12:37:40|||||||||50
1768826270000|2026-01-19 12:37:50|||||||||5
1768826370000|2026-01-19 12:39:30|||||||||1
1768826420000|2026-01-19 12:40:20|||||||||41
1768826430000|2026-01-19 12:40:30|||||||||5
1768826440000|2026-01-19 12:40:40|||||||||4
1768826460000|2026-01-19 12:41:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|153
1768826900000|2026-01-19 12:48:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|43
1768826970000|2026-01-19 12:49:30|||||||||3
1768826990000|2026-01-19 12:49:50|||||||||6
1768827000000|2026-01-19 12:50:00|||||||||2
1768827020000|2026-01-19 12:50:20|||||||||2
1768827040000|2026-01-19 12:50:40|||||||||2
1768827060000|2026-01-19 12:51:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|62
1768827070000|2026-01-19 12:51:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1768827080000|2026-01-19 12:51:20|||||||||2
1768827090000|2026-01-19 12:51:30|||||||||2
1768827100000|2026-01-19 12:51:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1768827110000|2026-01-19 12:51:50|||||||||2
1768827120000|2026-01-19 12:52:00|||||||||2
1768827140000|2026-01-19 12:52:20|||||||||3
1768827150000|2026-01-19 12:52:30|||||||||2
1768827160000|2026-01-19 12:52:40|||||||||3
1768827180000|2026-01-19 12:53:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|52
1768827200000|2026-01-19 12:53:20|||||||||3
1768827210000|2026-01-19 12:53:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1768827220000|2026-01-19 12:53:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1768827230000|2026-01-19 12:53:50|||||||||2
1768827240000|2026-01-19 12:54:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1768827250000|2026-01-19 12:54:10|||||||||3
1768827270000|2026-01-19 12:54:30|||||||||3
1768827290000|2026-01-19 12:54:50|||||||||2
1768827300000|2026-01-19 12:55:00|||||||||2
1768827320000|2026-01-19 12:55:20|||||||||3
1768827330000|2026-01-19 12:55:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|6
1768827340000|2026-01-19 12:55:40|||||||||2
1768827350000|2026-01-19 12:55:50|||||||||2
1768827360000|2026-01-19 12:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1768827370000|2026-01-19 12:56:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1768827390000|2026-01-19 12:56:30|||||||||3
1768827410000|2026-01-19 12:56:50|||||||||2
1768827430000|2026-01-19 12:57:10|||||||||3
1768827450000|2026-01-19 12:57:30|||||||||2
1768827460000|2026-01-19 12:57:40|||||||||2
1768827480000|2026-01-19 12:58:00|||||||||2
1768827490000|2026-01-19 12:58:10|||||||||2
1768827510000|2026-01-19 12:58:30|||||||||2
1768827520000|2026-01-19 12:58:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|75
1768827530000|2026-01-19 12:58:50|||||||||3
1768827550000|2026-01-19 12:59:10|||||||||2
1768827560000|2026-01-19 12:59:20|||||||||2
1768827580000|2026-01-19 12:59:40|||||||||2
1768827590000|2026-01-19 12:59:50|||||||||2
1768827610000|2026-01-19 13:00:10|||||||||3
1768827630000|2026-01-19 13:00:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1768827650000|2026-01-19 13:00:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1768827670000|2026-01-19 13:01:10|||||||||2
1768827680000|2026-01-19 13:01:20|||||||||2
1768827700000|2026-01-19 13:01:40|||||||||36
1768827750000|2026-01-19 13:02:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|13
1768827800000|2026-01-19 13:03:20|||||||||50
1768827860000|2026-01-19 13:04:20|||||||||4
1768827870000|2026-01-19 13:04:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1768827890000|2026-01-19 13:04:50|||||||||1
1768828010000|2026-01-19 13:06:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1768828140000|2026-01-19 13:09:00|||||||||17
1768828170000|2026-01-19 13:09:30|||||||||7
1768828190000|2026-01-19 13:09:50|||||||||1
1768828230000|2026-01-19 13:10:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1768828260000|2026-01-19 13:11:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|354
1768828300000|2026-01-19 13:11:40|||||||||129
1768828330000|2026-01-19 13:12:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1768828460000|2026-01-19 13:14:20|||||||||3
1768828470000|2026-01-19 13:14:30|||||||||2
1768828480000|2026-01-19 13:14:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1768828560000|2026-01-19 13:16:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|54
1768828570000|2026-01-19 13:16:10|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1768828600000|2026-01-19 13:16:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|34
1768828620000|2026-01-19 13:17:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1768828660000|2026-01-19 13:17:40|||||||||10
1768828690000|2026-01-19 13:18:10|||||||||1
1768828710000|2026-01-19 13:18:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1768828810000|2026-01-19 13:20:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768828830000|2026-01-19 13:20:30|||||||||126
1768829050000|2026-01-19 13:24:10|||||||||28
1768829080000|2026-01-19 13:24:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1768829090000|2026-01-19 13:24:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1768829240000|2026-01-19 13:27:20|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|10
1768829260000|2026-01-19 13:27:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1768829270000|2026-01-19 13:27:50|||||||||5
1768829460000|2026-01-19 13:31:00|||||||||37
1768829490000|2026-01-19 13:31:30|||||||||43
1768829510000|2026-01-19 13:31:50|||||||||10
1768829580000|2026-01-19 13:33:00|||||||||49
1768829590000|2026-01-19 13:33:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|19
1768829610000|2026-01-19 13:33:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1768829680000|2026-01-19 13:34:40|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|10
1768829780000|2026-01-19 13:36:20|||||||||14
1768829790000|2026-01-19 13:36:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1768829800000|2026-01-19 13:36:40|||||||||1
1768829820000|2026-01-19 13:37:00|||||||||9
1768829840000|2026-01-19 13:37:20|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|328
1768829850000|2026-01-19 13:37:30|||||||||22
1768829860000|2026-01-19 13:37:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|24
1768829880000|2026-01-19 13:38:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|22
1768829920000|2026-01-19 13:38:40|||||||||24
1768829980000|2026-01-19 13:39:40|||||||||19
1768830140000|2026-01-19 13:42:20|||||||||1
1768830150000|2026-01-19 13:42:30|||||||||1
1768830200000|2026-01-19 13:43:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|44
1768830260000|2026-01-19 13:44:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1768830510000|2026-01-19 13:48:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|16
1768830530000|2026-01-19 13:48:50|||||||||5
1768830680000|2026-01-19 13:51:20|||||||||10
1768830770000|2026-01-19 13:52:50|||||||||2
1768830830000|2026-01-19 13:53:50|||||||||5
1768831010000|2026-01-19 13:56:50|||||||||1
1768831200000|2026-01-19 14:00:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|43
1768831220000|2026-01-19 14:00:20|||||||||199
1768831230000|2026-01-19 14:00:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|110
1768831240000|2026-01-19 14:00:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|521
1768831250000|2026-01-19 14:00:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|52
1768831260000|2026-01-19 14:01:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|68
1768831280000|2026-01-19 14:01:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1768831320000|2026-01-19 14:02:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|42
1768831380000|2026-01-19 14:03:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768831400000|2026-01-19 14:03:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1768831410000|2026-01-19 14:03:30|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|0
1768831420000|2026-01-19 14:03:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768831430000|2026-01-19 14:03:50|||||||||8
1768831450000|2026-01-19 14:04:10|||||||||6
1768831490000|2026-01-19 14:04:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|15
1768831500000|2026-01-19 14:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1768831510000|2026-01-19 14:05:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1768831550000|2026-01-19 14:05:50|||||||||7
1768831560000|2026-01-19 14:06:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768831840000|2026-01-19 14:10:40|||||||||8
1768831850000|2026-01-19 14:10:50|||||||||183
1768831870000|2026-01-19 14:11:10|||||||||16
1768831910000|2026-01-19 14:11:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|54
1768831930000|2026-01-19 14:12:10|||||||||2
1768831940000|2026-01-19 14:12:20|||||||||45
1768831950000|2026-01-19 14:12:30|||||||||9
1768831960000|2026-01-19 14:12:40|||||||||20
1768831970000|2026-01-19 14:12:50|||||||||34
1768831980000|2026-01-19 14:13:00|||||||||30
1768831990000|2026-01-19 14:13:10|||||||||87
1768832000000|2026-01-19 14:13:20|||||||||9
1768832010000|2026-01-19 14:13:30|||||||||8
1768832020000|2026-01-19 14:13:40|||||||||3
1768832030000|2026-01-19 14:13:50|||||||||5
1768832070000|2026-01-19 14:14:30|||||||||102
1768832100000|2026-01-19 14:15:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|6
1768832120000|2026-01-19 14:15:20|||||||||7
1768832160000|2026-01-19 14:16:00|||||||||10
1768832220000|2026-01-19 14:17:00|||||||||3
1768832230000|2026-01-19 14:17:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|39
1768832250000|2026-01-19 14:17:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|252
1768832260000|2026-01-19 14:17:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|139
1768832270000|2026-01-19 14:17:50|||||||||1
1768832310000|2026-01-19 14:18:30|||||||||2
1768832320000|2026-01-19 14:18:40|||||||||2
1768832330000|2026-01-19 14:18:50|||||||||3
1768832340000|2026-01-19 14:19:00|||||||||29
1768832350000|2026-01-19 14:19:10|||||||||2
1768832360000|2026-01-19 14:19:20|||||||||3
1768832370000|2026-01-19 14:19:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|99
1768832380000|2026-01-19 14:19:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|38
1768832390000|2026-01-19 14:19:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1768832400000|2026-01-19 14:20:00|||||||||5
1768832410000|2026-01-19 14:20:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1768832420000|2026-01-19 14:20:20|||||||||2
1768832430000|2026-01-19 14:20:30|||||||||6
1768832440000|2026-01-19 14:20:40|||||||||3
1768832450000|2026-01-19 14:20:50|||||||||3
1768832460000|2026-01-19 14:21:00|||||||||2
1768832470000|2026-01-19 14:21:10|||||||||3
1768832480000|2026-01-19 14:21:20|||||||||3
1768832490000|2026-01-19 14:21:30|||||||||2
1768832500000|2026-01-19 14:21:40|||||||||3
1768832510000|2026-01-19 14:21:50|||||||||4
1768832520000|2026-01-19 14:22:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1768832530000|2026-01-19 14:22:10|||||||||2
1768832540000|2026-01-19 14:22:20|||||||||3
1768832550000|2026-01-19 14:22:30|||||||||2
1768832560000|2026-01-19 14:22:40|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|22
1768832570000|2026-01-19 14:22:50|||||||||3
1768832580000|2026-01-19 14:23:00|||||||||3
1768832590000|2026-01-19 14:23:10|||||||||2
1768832600000|2026-01-19 14:23:20|||||||||3
1768832610000|2026-01-19 14:23:30|||||||||3
1768832620000|2026-01-19 14:23:40|||||||||2
1768832630000|2026-01-19 14:23:50|||||||||1003
1768832640000|2026-01-19 14:24:00|||||||||3
1768832650000|2026-01-19 14:24:10|||||||||3
1768832660000|2026-01-19 14:24:20|||||||||2
1768832670000|2026-01-19 14:24:30|||||||||3
1768832680000|2026-01-19 14:24:40|||||||||3
1768832690000|2026-01-19 14:24:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|48
1768832700000|2026-01-19 14:25:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|348
1768832710000|2026-01-19 14:25:10|||||||||3
1768832750000|2026-01-19 14:25:50|||||||||3
1768832770000|2026-01-19 14:26:10|||||||||1
1768832810000|2026-01-19 14:26:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1768832880000|2026-01-19 14:28:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|218
1768832970000|2026-01-19 14:29:30|||||||||45
1768833010000|2026-01-19 14:30:10|||||||||1
1768833030000|2026-01-19 14:30:30|||||||||10
1768833040000|2026-01-19 14:30:40|||||||||25
1768833050000|2026-01-19 14:30:50|||||||||17
1768833090000|2026-01-19 14:31:30|||||||||2
1768833160000|2026-01-19 14:32:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|145
1768833170000|2026-01-19 14:32:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|2
1768833230000|2026-01-19 14:33:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1768833240000|2026-01-19 14:34:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1768833280000|2026-01-19 14:34:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1768833340000|2026-01-19 14:35:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1768833360000|2026-01-19 14:36:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1768833370000|2026-01-19 14:36:10|||||||||64
1768833380000|2026-01-19 14:36:20|||||||||3
1768833390000|2026-01-19 14:36:30|||||||||3
1768833410000|2026-01-19 14:36:50|||||||||5
1768833420000|2026-01-19 14:37:00|||||||||2
1768833430000|2026-01-19 14:37:10|||||||||2
1768833450000|2026-01-19 14:37:30|||||||||2
1768833460000|2026-01-19 14:37:40|||||||||2
1768833470000|2026-01-19 14:37:50|||||||||2
1768833480000|2026-01-19 14:38:00|||||||||2
1768833490000|2026-01-19 14:38:10|||||||||3
1768833510000|2026-01-19 14:38:30|||||||||2
1768833520000|2026-01-19 14:38:40|||||||||3
1768833540000|2026-01-19 14:39:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|162
1768833550000|2026-01-19 14:39:10|||||||||2
1768833560000|2026-01-19 14:39:20|||||||||2
1768833580000|2026-01-19 14:39:40|||||||||3
1768833590000|2026-01-19 14:39:50|||||||||2
1768833610000|2026-01-19 14:40:10|||||||||2
1768833620000|2026-01-19 14:40:20|||||||||11
1768833630000|2026-01-19 14:40:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|54
1768833640000|2026-01-19 14:40:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1768833660000|2026-01-19 14:41:00|||||||||3
1768833670000|2026-01-19 14:41:10|||||||||2
1768833690000|2026-01-19 14:41:30|||||||||3
1768833700000|2026-01-19 14:41:40|||||||||2
1768833710000|2026-01-19 14:41:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1768833720000|2026-01-19 14:42:00|||||||||7
1768833730000|2026-01-19 14:42:10|||||||||3
1768833740000|2026-01-19 14:42:20|||||||||2
1768833750000|2026-01-19 14:42:30|||||||||2
1768833770000|2026-01-19 14:42:50|||||||||51
1768833780000|2026-01-19 14:43:00|||||||||2
1768833790000|2026-01-19 14:43:10|||||||||2
1768833810000|2026-01-19 14:43:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|3
1768833820000|2026-01-19 14:43:40|||||||||2
1768833830000|2026-01-19 14:43:50|||||||||2
1768833840000|2026-01-19 14:44:00|||||||||2
1768833850000|2026-01-19 14:44:10|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|9
1768833860000|2026-01-19 14:44:20|||||||||28
1768833870000|2026-01-19 14:44:30|||||||||2
1768833890000|2026-01-19 14:44:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1768833900000|2026-01-19 14:45:00|||||||||2
1768833910000|2026-01-19 14:45:10|||||||||3
1768833940000|2026-01-19 14:45:40|||||||||3
1768833970000|2026-01-19 14:46:10|||||||||4
1768833980000|2026-01-19 14:46:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|9
1768834000000|2026-01-19 14:46:40|||||||||3
1768834010000|2026-01-19 14:46:50|||||||||2
1768834020000|2026-01-19 14:47:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1768834040000|2026-01-19 14:47:20|||||||||3
1768834050000|2026-01-19 14:47:30|||||||||2
1768834080000|2026-01-19 14:48:00|||||||||2
1768834110000|2026-01-19 14:48:30|||||||||4
1768834130000|2026-01-19 14:48:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|53
1768834140000|2026-01-19 14:49:00|||||||||3
1768834170000|2026-01-19 14:49:30|||||||||3
1768834180000|2026-01-19 14:49:40|||||||||2
1768834200000|2026-01-19 14:50:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|148
1768834210000|2026-01-19 14:50:10|||||||||3
1768834220000|2026-01-19 14:50:20|||||||||24
1768834230000|2026-01-19 14:50:30|||||||||20
1768834240000|2026-01-19 14:50:40|||||||||2
1768834260000|2026-01-19 14:51:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|45
1768834270000|2026-01-19 14:51:10|||||||||38
1768834310000|2026-01-19 14:51:50|||||||||8
1768834320000|2026-01-19 14:52:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|70
1768834350000|2026-01-19 14:52:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1768834370000|2026-01-19 14:52:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1768834380000|2026-01-19 14:53:00|||||||||8
1768834390000|2026-01-19 14:53:10|||||||||8
1768834410000|2026-01-19 14:53:30|||||||||1
1768834430000|2026-01-19 14:53:50|||||||||3
1768834440000|2026-01-19 14:54:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|20
1768834460000|2026-01-19 14:54:20|||||||||25
1768834470000|2026-01-19 14:54:30|||||||||3
1768834480000|2026-01-19 14:54:40|||||||||3
1768834500000|2026-01-19 14:55:00|||||||||3
1768834510000|2026-01-19 14:55:10|||||||||2
1768834530000|2026-01-19 14:55:30|||||||||1
1768834570000|2026-01-19 14:56:10|||||||||3
1768834580000|2026-01-19 14:56:20|||||||||2
1768834610000|2026-01-19 14:56:50|||||||||65
1768834620000|2026-01-19 14:57:00|||||||||14
1768834690000|2026-01-19 14:58:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|1
1768834720000|2026-01-19 14:58:40|||||||||1
1768834740000|2026-01-19 14:59:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|55
1768834750000|2026-01-19 14:59:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1768834800000|2026-01-19 15:00:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1768834810000|2026-01-19 15:00:10|||||||||20
1768834820000|2026-01-19 15:00:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|92
1768834830000|2026-01-19 15:00:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1768834840000|2026-01-19 15:00:40|||||||||9
1768834860000|2026-01-19 15:01:00|||||||||3
1768834880000|2026-01-19 15:01:20|||||||||1
1768834960000|2026-01-19 15:02:40|||||||||89
1768834990000|2026-01-19 15:03:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|21
1768835080000|2026-01-19 15:04:40|||||||||5
1768835090000|2026-01-19 15:04:50|||||||||7
1768835100000|2026-01-19 15:05:00|||||||||1
1768835180000|2026-01-19 15:06:20|||||||||1
1768835240000|2026-01-19 15:07:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|75
1768835270000|2026-01-19 15:07:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|53
1768835390000|2026-01-19 15:09:50|||||||||7
1768835410000|2026-01-19 15:10:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|86
1768835420000|2026-01-19 15:10:20|||||||||6
1768835440000|2026-01-19 15:10:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1768835460000|2026-01-19 15:11:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|58
1768835490000|2026-01-19 15:11:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768835500000|2026-01-19 15:11:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1768835510000|2026-01-19 15:11:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1768835570000|2026-01-19 15:12:50|||||||||16
1768835650000|2026-01-19 15:14:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|46
1768835670000|2026-01-19 15:14:30|||||||||11
1768835770000|2026-01-19 15:16:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|30
1768835860000|2026-01-19 15:17:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768835880000|2026-01-19 15:18:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1768835920000|2026-01-19 15:18:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768835950000|2026-01-19 15:19:10|||||||||10
1768835990000|2026-01-19 15:19:50|||||||||1
1768836060000|2026-01-19 15:21:00|||||||||8
1768836140000|2026-01-19 15:22:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|244
1768836150000|2026-01-19 15:22:30|||||||||139
1768836230000|2026-01-19 15:23:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|181
1768836240000|2026-01-19 15:24:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1768836360000|2026-01-19 15:26:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|81
1768836370000|2026-01-19 15:26:10|||||||||4
1768836380000|2026-01-19 15:26:20|||||||||4
1768836390000|2026-01-19 15:26:30|||||||||2
1768836400000|2026-01-19 15:26:40|||||||||4
1768836410000|2026-01-19 15:26:50|||||||||4
1768836420000|2026-01-19 15:27:00|||||||||54
1768836520000|2026-01-19 15:28:40|||||||||5
1768836540000|2026-01-19 15:29:00|||||||||8
1768836550000|2026-01-19 15:29:10|||||||||2
1768836560000|2026-01-19 15:29:20|||||||||2
1768836600000|2026-01-19 15:30:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|4
1768836630000|2026-01-19 15:30:30|||||||||25
1768836650000|2026-01-19 15:30:50|||||||||2
1768836670000|2026-01-19 15:31:10|||||||||25
1768836700000|2026-01-19 15:31:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|107
1768836710000|2026-01-19 15:31:50|||||||||2
1768836770000|2026-01-19 15:32:50|||||||||26
1768836780000|2026-01-19 15:33:00|||||||||18
1768836790000|2026-01-19 15:33:10|||||||||22
1768836820000|2026-01-19 15:33:40|||||||||118
1768836830000|2026-01-19 15:33:50|||||||||12
1768836850000|2026-01-19 15:34:10|||||||||3
1768836860000|2026-01-19 15:34:20|||||||||2
1768836880000|2026-01-19 15:34:40|||||||||2
1768836890000|2026-01-19 15:34:50|||||||||3
1768836910000|2026-01-19 15:35:10|||||||||3
1768836920000|2026-01-19 15:35:20|||||||||10
1768836940000|2026-01-19 15:35:40|||||||||30
1768836950000|2026-01-19 15:35:50|||||||||4
1768836960000|2026-01-19 15:36:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|187
1768837010000|2026-01-19 15:36:50|||||||||2
1768837030000|2026-01-19 15:37:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1768837040000|2026-01-19 15:37:20|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|63
1768837050000|2026-01-19 15:37:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1768837060000|2026-01-19 15:37:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1768837070000|2026-01-19 15:37:50|||||||||1
1768837110000|2026-01-19 15:38:30|||||||||10
1768837130000|2026-01-19 15:38:50|||||||||2
1768837190000|2026-01-19 15:39:50|||||||||2
1768837250000|2026-01-19 15:40:50|||||||||2
1768837300000|2026-01-19 15:41:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|26
1768837310000|2026-01-19 15:41:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1768837320000|2026-01-19 15:42:00|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|31
1768837330000|2026-01-19 15:42:10|||||||||4
1768837340000|2026-01-19 15:42:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|2
1768837350000|2026-01-19 15:42:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1768837360000|2026-01-19 15:42:40|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1768837370000|2026-01-19 15:42:50|||||||||2
1768837380000|2026-01-19 15:43:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1768837390000|2026-01-19 15:43:10|||||||||4
1768837400000|2026-01-19 15:43:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|2
1768837410000|2026-01-19 15:43:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1768837420000|2026-01-19 15:43:40|||||||||2
1768837430000|2026-01-19 15:43:50|||||||||5
1768837440000|2026-01-19 15:44:00|||||||||4
1768837450000|2026-01-19 15:44:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|2
1768837460000|2026-01-19 15:44:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1768837470000|2026-01-19 15:44:30|||||||||4
1768837480000|2026-01-19 15:44:40|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|2
1768837490000|2026-01-19 15:44:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|6
1768837500000|2026-01-19 15:45:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|13
1768837510000|2026-01-19 15:45:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|397
1768837540000|2026-01-19 15:45:40|||||||||3
1768837550000|2026-01-19 15:45:50|||||||||2
1768837600000|2026-01-19 15:46:40|||||||||1
1768837610000|2026-01-19 15:46:50|||||||||1
1768837660000|2026-01-19 15:47:40|||||||||22
1768837670000|2026-01-19 15:47:50|||||||||2
1768837680000|2026-01-19 15:48:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|103
1768837690000|2026-01-19 15:48:10|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|162
1768837700000|2026-01-19 15:48:20|||||||||10
1768837720000|2026-01-19 15:48:40|||||||||7
1768837730000|2026-01-19 15:48:50|||||||||1
1768837760000|2026-01-19 15:49:20|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|77
1768837800000|2026-01-19 15:50:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|61
1768837830000|2026-01-19 15:50:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|24
1768837840000|2026-01-19 15:50:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1768837850000|2026-01-19 15:50:50|||||||||48
1768837910000|2026-01-19 15:51:50|||||||||2
1768837920000|2026-01-19 15:52:00|||||||||40
1768837930000|2026-01-19 15:52:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|61
1768837950000|2026-01-19 15:52:30|||||||||3
1768837970000|2026-01-19 15:52:50|||||||||2
1768837980000|2026-01-19 15:53:00|||||||||62
1768838000000|2026-01-19 15:53:20|||||||||1
1768838020000|2026-01-19 15:53:40|||||||||3
1768838030000|2026-01-19 15:53:50|||||||||2
1768838090000|2026-01-19 15:54:50|||||||||2
1768838100000|2026-01-19 15:55:00|||||||||22
1768838130000|2026-01-19 15:55:30|||||||||3
1768838150000|2026-01-19 15:55:50|||||||||1
1768838170000|2026-01-19 15:56:10|||||||||1
1768838180000|2026-01-19 15:56:20|||||||||1
1768838190000|2026-01-19 15:56:30|||||||||20
1768838200000|2026-01-19 15:56:40|||||||||181
1768838210000|2026-01-19 15:56:50|||||||||2
1768838220000|2026-01-19 15:57:00|||||||||1
1768838270000|2026-01-19 15:57:50|||||||||2
1768838280000|2026-01-19 15:58:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|128
1768838290000|2026-01-19 15:58:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1768838300000|2026-01-19 15:58:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|4
1768838310000|2026-01-19 15:58:30|||||||||4
1768838320000|2026-01-19 15:58:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|2
1768838330000|2026-01-19 15:58:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|4
1768838340000|2026-01-19 15:59:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|4
1768838350000|2026-01-19 15:59:10|||||||||2
1768838360000|2026-01-19 15:59:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|4
1768838370000|2026-01-19 15:59:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|4
1768838380000|2026-01-19 15:59:40|||||||||2
1768838390000|2026-01-19 15:59:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|7
1768838400000|2026-01-19 16:00:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|16
1768838420000|2026-01-19 16:00:20|||||||||1
1768838430000|2026-01-19 16:00:30|||||||||1
1768838450000|2026-01-19 16:00:50|||||||||1
1768838500000|2026-01-19 16:01:40|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|105
1768838520000|2026-01-19 16:02:00|||||||||37
1768838530000|2026-01-19 16:02:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|120
1768838550000|2026-01-19 16:02:30|||||||||13
1768838570000|2026-01-19 16:02:50|||||||||78
1768838580000|2026-01-19 16:03:00|||||||||30
1768838630000|2026-01-19 16:03:50|||||||||2
1768838640000|2026-01-19 16:04:00|||||||||8
1768838690000|2026-01-19 16:04:50|||||||||4
1768838700000|2026-01-19 16:05:00|||||||||100
1768838750000|2026-01-19 16:05:50|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|25
1768838770000|2026-01-19 16:06:10|||||||||90
1768838790000|2026-01-19 16:06:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|118
1768838800000|2026-01-19 16:06:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|47
1768838810000|2026-01-19 16:06:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1768838850000|2026-01-19 16:07:30|||||||||1
1768838870000|2026-01-19 16:07:50|||||||||10
1768838900000|2026-01-19 16:08:20|||||||||25
1768838930000|2026-01-19 16:08:50|||||||||6
1768838990000|2026-01-19 16:09:50|||||||||1
1768839020000|2026-01-19 16:10:20|||||||||27
1768839050000|2026-01-19 16:10:50|||||||||1
1768839060000|2026-01-19 16:11:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|16
1768839070000|2026-01-19 16:11:10|||||||||1
1768839080000|2026-01-19 16:11:20|||||||||10
1768839090000|2026-01-19 16:11:30|||||||||2
1768839100000|2026-01-19 16:11:40|||||||||11
1768839110000|2026-01-19 16:11:50|||||||||1
1768839130000|2026-01-19 16:12:10|||||||||1
1768839150000|2026-01-19 16:12:30|19.69|19.61|19.67|19.59|19.72|19.64|19.67|19.59|255
1768839160000|2026-01-19 16:12:40|||||||||1
1768839190000|2026-01-19 16:13:10|||||||||9
1768839210000|2026-01-19 16:13:30|||||||||1
1768839230000|2026-01-19 16:13:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|147
1768839280000|2026-01-19 16:14:40|||||||||1
1768839290000|2026-01-19 16:14:50|||||||||32
1768839300000|2026-01-19 16:15:00|||||||||26
1768839310000|2026-01-19 16:15:10|||||||||3
1768839320000|2026-01-19 16:15:20|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|48
1768839350000|2026-01-19 16:15:50|||||||||1
1768839360000|2026-01-19 16:16:00|||||||||4
1768839410000|2026-01-19 16:16:50|||||||||2
1768839420000|2026-01-19 16:17:00|||||||||3
1768839430000|2026-01-19 16:17:10|||||||||28
1768839470000|2026-01-19 16:17:50|||||||||1
1768839480000|2026-01-19 16:18:00|||||||||4
1768839510000|2026-01-19 16:18:30|||||||||20
1768839530000|2026-01-19 16:18:50|||||||||4
1768839540000|2026-01-19 16:19:00|||||||||57
1768839550000|2026-01-19 16:19:10|||||||||100
1768839560000|2026-01-19 16:19:20|||||||||26
1768839580000|2026-01-19 16:19:40|||||||||1
1768839590000|2026-01-19 16:19:50|||||||||2
1768839600000|2026-01-19 16:20:00|||||||||10
1768839610000|2026-01-19 16:20:10|||||||||6
1768839640000|2026-01-19 16:20:40|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|149
1768839650000|2026-01-19 16:20:50|||||||||2
1768839670000|2026-01-19 16:21:10|||||||||1
1768839680000|2026-01-19 16:21:20|||||||||18
1768839690000|2026-01-19 16:21:30|||||||||9
1768839700000|2026-01-19 16:21:40|||||||||3
1768839710000|2026-01-19 16:21:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|19
1768839720000|2026-01-19 16:22:00|||||||||8
1768839730000|2026-01-19 16:22:10|||||||||2
1768839750000|2026-01-19 16:22:30|||||||||22
1768839760000|2026-01-19 16:22:40|||||||||3
1768839770000|2026-01-19 16:22:50|||||||||2
1768839780000|2026-01-19 16:23:00|||||||||78
1768839790000|2026-01-19 16:23:10|||||||||5
1768839800000|2026-01-19 16:23:20|||||||||3
1768839810000|2026-01-19 16:23:30|||||||||12
1768839820000|2026-01-19 16:23:40|||||||||2
1768839830000|2026-01-19 16:23:50|||||||||8
1768839840000|2026-01-19 16:24:00|||||||||1
1768839870000|2026-01-19 16:24:30|||||||||8
1768839880000|2026-01-19 16:24:40|||||||||2
1768839890000|2026-01-19 16:24:50|||||||||8
1768839900000|2026-01-19 16:25:00|||||||||3
1768839920000|2026-01-19 16:25:20|||||||||5
1768839930000|2026-01-19 16:25:30|||||||||2
1768839940000|2026-01-19 16:25:40|||||||||1
1768839950000|2026-01-19 16:25:50|||||||||64
1768839960000|2026-01-19 16:26:00|||||||||5
1768839990000|2026-01-19 16:26:30|||||||||6
1768840000000|2026-01-19 16:26:40|||||||||3
1768840010000|2026-01-19 16:26:50|||||||||2
1768840030000|2026-01-19 16:27:10|||||||||61
1768840050000|2026-01-19 16:27:30|||||||||1
1768840060000|2026-01-19 16:27:40|||||||||1
1768840070000|2026-01-19 16:27:50|||||||||1
1768840080000|2026-01-19 16:28:00|||||||||74
1768840090000|2026-01-19 16:28:10|||||||||3
1768840110000|2026-01-19 16:28:30|||||||||7
1768840120000|2026-01-19 16:28:40|||||||||1
1768840130000|2026-01-19 16:28:50|||||||||21
1768840140000|2026-01-19 16:29:00|||||||||4
1768840150000|2026-01-19 16:29:10|||||||||27
1768840160000|2026-01-19 16:29:20|||||||||10
1768840170000|2026-01-19 16:29:30|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|239
1768840180000|2026-01-19 16:29:40|||||||||45
1768840190000|2026-01-19 16:29:50|||||||||16
1768840200000|2026-01-19 16:30:00|||||||||13
1768840210000|2026-01-19 16:30:10|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|188
1768840220000|2026-01-19 16:30:20|||||||||2
1768840230000|2026-01-19 16:30:30|||||||||20
1768840240000|2026-01-19 16:30:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|28
1768840250000|2026-01-19 16:30:50|||||||||2
1768840310000|2026-01-19 16:31:50|||||||||27
1768840320000|2026-01-19 16:32:00|||||||||3
1768840330000|2026-01-19 16:32:10|||||||||28
1768840350000|2026-01-19 16:32:30|||||||||3
1768840390000|2026-01-19 16:33:10|||||||||1
1768840420000|2026-01-19 16:33:40|||||||||1
1768840430000|2026-01-19 16:33:50|||||||||9
1768840490000|2026-01-19 16:34:50|||||||||1
1768840500000|2026-01-19 16:35:00|||||||||106
1768840510000|2026-01-19 16:35:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|122
1768840520000|2026-01-19 16:35:20|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|197
1768840530000|2026-01-19 16:35:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|35
1768840570000|2026-01-19 16:36:10|||||||||1
1768840580000|2026-01-19 16:36:20|||||||||64
1768840590000|2026-01-19 16:36:30|||||||||50
1768840600000|2026-01-19 16:36:40|||||||||1
1768840620000|2026-01-19 16:37:00|||||||||2
1768840650000|2026-01-19 16:37:30|||||||||1
1768840670000|2026-01-19 16:37:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|180
1768840780000|2026-01-19 16:39:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1768840790000|2026-01-19 16:39:50|||||||||26
1768840820000|2026-01-19 16:40:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768840830000|2026-01-19 16:40:30|||||||||4
1768840910000|2026-01-19 16:41:50|||||||||2
1768840960000|2026-01-19 16:42:40|||||||||1
1768841000000|2026-01-19 16:43:20|||||||||5
1768841010000|2026-01-19 16:43:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|65
1768841020000|2026-01-19 16:43:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768841030000|2026-01-19 16:43:50|||||||||1
1768841110000|2026-01-19 16:45:10|||||||||30
1768841130000|2026-01-19 16:45:30|||||||||11
1768841170000|2026-01-19 16:46:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|24
1768841180000|2026-01-19 16:46:20|||||||||1
1768841290000|2026-01-19 16:48:10|||||||||1
1768841320000|2026-01-19 16:48:40|||||||||1
1768841470000|2026-01-19 16:51:10|||||||||20
1768841640000|2026-01-19 16:54:00|||||||||1
1768841650000|2026-01-19 16:54:10|||||||||1
1768841760000|2026-01-19 16:56:00|||||||||1
1768841770000|2026-01-19 16:56:10|||||||||1
1768841930000|2026-01-19 16:58:50|||||||||1
1768841960000|2026-01-19 16:59:20|||||||||1
1768841980000|2026-01-19 16:59:40|||||||||1
1768841990000|2026-01-19 16:59:50|||||||||16
1768842040000|2026-01-19 17:00:40|||||||||1
1768842110000|2026-01-19 17:01:50|||||||||1
1768842240000|2026-01-19 17:04:00|||||||||4
1768842270000|2026-01-19 17:04:30|||||||||2
1768842280000|2026-01-19 17:04:40|||||||||1
1768842480000|2026-01-19 17:08:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|20
1768842520000|2026-01-19 17:08:40|||||||||25
1768842550000|2026-01-19 17:09:10|||||||||1
1768842620000|2026-01-19 17:10:20|||||||||18
1768842650000|2026-01-19 17:10:50|||||||||1
1768842800000|2026-01-19 17:13:20|||||||||1
1768842830000|2026-01-19 17:13:50|||||||||1
1768842890000|2026-01-19 17:14:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1768843190000|2026-01-19 17:19:50|||||||||1
1768843230000|2026-01-19 17:20:30|||||||||11
1768843350000|2026-01-19 17:22:30|||||||||1
1768843370000|2026-01-19 17:22:50|||||||||1
1768843380000|2026-01-19 17:23:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|32
1768843440000|2026-01-19 17:24:00|||||||||3
1768843590000|2026-01-19 17:26:30|||||||||2
1768843610000|2026-01-19 17:26:50|||||||||1
1768843830000|2026-01-19 17:30:30|||||||||1
1768843970000|2026-01-19 17:32:50|||||||||1
1768844040000|2026-01-19 17:34:00|||||||||1
1768844060000|2026-01-19 17:34:20|||||||||1
1768844310000|2026-01-19 17:38:30|||||||||1
1768844330000|2026-01-19 17:38:50|||||||||1
1768844380000|2026-01-19 17:39:40|||||||||1
1768844460000|2026-01-19 17:41:00|||||||||1
1768844480000|2026-01-19 17:41:20|||||||||1
1768844660000|2026-01-19 17:44:20|||||||||1
1768844690000|2026-01-19 17:44:50|||||||||1
1768844710000|2026-01-19 17:45:10|||||||||1
1768844900000|2026-01-19 17:48:20|||||||||1
1768845010000|2026-01-19 17:50:10|||||||||5
1768845030000|2026-01-19 17:50:30|||||||||1
1768845250000|2026-01-19 17:54:10|||||||||1
1768845290000|2026-01-19 17:54:50|||||||||10
1768845300000|2026-01-19 17:55:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|13
1768845890000|2026-01-19 18:04:50|||||||||1
1768846010000|2026-01-19 18:06:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768846640000|2026-01-19 18:17:20|||||||||3
1768846650000|2026-01-19 18:17:30|||||||||32
1768846970000|2026-01-19 18:22:50|||||||||1
1768847030000|2026-01-19 18:23:50|||||||||12
1768847170000|2026-01-19 18:26:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|10
1768847470000|2026-01-19 18:31:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768847610000|2026-01-19 18:33:30|||||||||3
1768849970000|2026-01-19 19:12:50|||||||||5
1768849990000|2026-01-19 19:13:10|||||||||10
1768852860000|2026-01-19 20:01:00|||||||||5
1768854010000|2026-01-19 20:20:10|||||||||8
1768854590000|2026-01-19 20:29:50|||||||||1
1768854830000|2026-01-19 20:33:50|||||||||1
1768855580000|2026-01-19 20:46:20|||||||||3
1768856340000|2026-01-19 20:59:00|||||||||8
1768856350000|2026-01-19 20:59:10|||||||||43
1768856390000|2026-01-19 20:59:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1768856400000|2026-01-19 21:00:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1768868100000|2026-01-20 00:15:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1768868400000|2026-01-20 00:20:00|19.8|19.55|19.74|19.66|19.8|19.66|19.74|19.55|0
1768868530000|2026-01-20 00:22:10|19.85|19.6|19.74|19.66|19.85|19.66|19.74|19.6|0
1768868710000|2026-01-20 00:25:10|19.85|19.6|19.74|19.66|19.85|19.69|19.74|19.6|0
1768868740000|2026-01-20 00:25:40|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1768868770000|2026-01-20 00:26:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1768868800000|2026-01-20 00:26:40|19.85|19.6|19.82|19.74|19.85|19.74|19.79|19.6|0
1768868880000|2026-01-20 00:28:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1768868940000|2026-01-20 00:29:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|4
1768870000000|2026-01-20 00:46:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|4
1768870010000|2026-01-20 00:46:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1768870020000|2026-01-20 00:47:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1768870030000|2026-01-20 00:47:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1768870040000|2026-01-20 00:47:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1768870050000|2026-01-20 00:47:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|2
1768870060000|2026-01-20 00:47:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768870080000|2026-01-20 00:48:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768870720000|2026-01-20 00:58:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1768870740000|2026-01-20 00:59:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768870760000|2026-01-20 00:59:20|||||||||2
1768870800000|2026-01-20 01:00:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768870950000|2026-01-20 01:02:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768871080000|2026-01-20 01:04:40|||||||||2
1768871170000|2026-01-20 01:06:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768871610000|2026-01-20 01:13:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|9
1768871620000|2026-01-20 01:13:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1768871630000|2026-01-20 01:13:50|||||||||13
1768871820000|2026-01-20 01:17:00|||||||||1
1768871830000|2026-01-20 01:17:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1768871840000|2026-01-20 01:17:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1768871850000|2026-01-20 01:17:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1768871880000|2026-01-20 01:18:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768871900000|2026-01-20 01:18:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1768871970000|2026-01-20 01:19:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1768872000000|2026-01-20 01:20:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1768872030000|2026-01-20 01:20:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768872040000|2026-01-20 01:20:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768872240000|2026-01-20 01:24:00|||||||||1
1768873340000|2026-01-20 01:42:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1768873440000|2026-01-20 01:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768873470000|2026-01-20 01:44:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768873490000|2026-01-20 01:44:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768873510000|2026-01-20 01:45:10|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|15
1768874080000|2026-01-20 01:54:40|19.95|19.7|19.84|19.76|19.95|19.81|19.84|19.7|1
1768874160000|2026-01-20 01:56:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|2
1768874170000|2026-01-20 01:56:10|||||||||1
1768874580000|2026-01-20 02:03:00|||||||||1
1768874640000|2026-01-20 02:04:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1768875520000|2026-01-20 02:18:40|19.99|19.91|19.92|19.84|19.99|19.91|19.92|19.84|4
1768875580000|2026-01-20 02:19:40|20.05|19.8|19.97|19.89|20.05|19.89|19.97|19.8|0
1768875610000|2026-01-20 02:20:10|||||||||3
1768875660000|2026-01-20 02:21:00|20.1|19.85|19.97|19.89|20.1|19.89|19.97|19.85|0
1768875720000|2026-01-20 02:22:00|20.1|19.85|19.97|19.89|20.1|19.89|19.97|19.85|0
1768875840000|2026-01-20 02:24:00|20.1|19.85|19.97|19.89|20.1|19.89|19.97|19.85|1
1768876170000|2026-01-20 02:29:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1768876230000|2026-01-20 02:30:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|18
1768876270000|2026-01-20 02:31:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1768876530000|2026-01-20 02:35:30|20|19.75|20|19.75|20|19.75|20|19.75|14
1768876580000|2026-01-20 02:36:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768876610000|2026-01-20 02:36:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|86
1768876650000|2026-01-20 02:37:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1768876980000|2026-01-20 02:43:00|19.95|19.7|20|19.75|20|19.81|19.89|19.7|0
1768877020000|2026-01-20 02:43:40|||||||||1
1768877240000|2026-01-20 02:47:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768877250000|2026-01-20 02:47:30|||||||||1
1768877620000|2026-01-20 02:53:40|||||||||1
1768877710000|2026-01-20 02:55:10|||||||||5
1768878030000|2026-01-20 03:00:30|||||||||1
1768879260000|2026-01-20 03:21:00|19.87|19.79|19.79|19.71|19.87|19.79|19.79|19.71|20
1768879290000|2026-01-20 03:21:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1768879540000|2026-01-20 03:25:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1768879680000|2026-01-20 03:28:00|19.93|19.68|19.9|19.65|19.93|19.68|19.9|19.65|0
1768879690000|2026-01-20 03:28:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1768879700000|2026-01-20 03:28:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1768879800000|2026-01-20 03:30:00|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1768879820000|2026-01-20 03:30:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1768879990000|2026-01-20 03:33:10|||||||||1
1768880070000|2026-01-20 03:34:30|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1768880160000|2026-01-20 03:36:00|19.79|19.71|19.93|19.68|19.93|19.71|19.79|19.63|1
1768880200000|2026-01-20 03:36:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1768880270000|2026-01-20 03:37:50|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1768880350000|2026-01-20 03:39:10|19.9|19.65|19.93|19.68|19.93|19.68|19.9|19.65|0
1768886210000|2026-01-20 05:16:50|19.95|19.7|19.9|19.65|19.95|19.7|19.9|19.65|0
1768886220000|2026-01-20 05:17:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1768886280000|2026-01-20 05:18:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768886660000|2026-01-20 05:24:20|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768887080000|2026-01-20 05:31:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768887440000|2026-01-20 05:37:20|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768888280000|2026-01-20 05:51:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768888580000|2026-01-20 05:56:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|3
1768888640000|2026-01-20 05:57:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768888900000|2026-01-20 06:01:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768889280000|2026-01-20 06:08:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768889290000|2026-01-20 06:08:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768889330000|2026-01-20 06:08:50|19.95|19.7|19.84|19.76|19.95|19.76|19.84|19.7|0
1768889360000|2026-01-20 06:09:20|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768889520000|2026-01-20 06:12:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768889640000|2026-01-20 06:14:00|19.95|19.7|19.84|19.76|19.95|19.76|19.84|19.7|0
1768889700000|2026-01-20 06:15:00|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768890000000|2026-01-20 06:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768890350000|2026-01-20 06:25:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768890760000|2026-01-20 06:32:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1768890770000|2026-01-20 06:32:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768890780000|2026-01-20 06:33:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1768890790000|2026-01-20 06:33:10|19.95|19.7|19.98|19.73|19.98|19.73|19.95|19.7|0
1768890930000|2026-01-20 06:35:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768890960000|2026-01-20 06:36:00|19.98|19.73|19.95|19.7|19.98|19.73|19.95|19.7|0
1768891140000|2026-01-20 06:39:00|19.89|19.81|20|19.75|20|19.81|19.89|19.73|0
1768891150000|2026-01-20 06:39:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768891160000|2026-01-20 06:39:20|20|19.75|19.89|19.81|20|19.81|19.89|19.75|0
1768891210000|2026-01-20 06:40:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1768892130000|2026-01-20 06:55:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768892160000|2026-01-20 06:56:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768892220000|2026-01-20 06:57:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1768892230000|2026-01-20 06:57:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768892290000|2026-01-20 06:58:10|||||||||3
1768892310000|2026-01-20 06:58:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|2
1768892320000|2026-01-20 06:58:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1768892330000|2026-01-20 06:58:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768892380000|2026-01-20 06:59:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768892530000|2026-01-20 07:02:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1768892660000|2026-01-20 07:04:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|7
1768892670000|2026-01-20 07:04:30|||||||||1
1768892700000|2026-01-20 07:05:00|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|9
1768892710000|2026-01-20 07:05:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|10
1768892720000|2026-01-20 07:05:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|6
1768892740000|2026-01-20 07:05:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768892750000|2026-01-20 07:05:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|22
1768892770000|2026-01-20 07:06:10|||||||||6
1768892780000|2026-01-20 07:06:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1768892790000|2026-01-20 07:06:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1768892830000|2026-01-20 07:07:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|11
1768892880000|2026-01-20 07:08:00|||||||||1
1768892890000|2026-01-20 07:08:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1768892960000|2026-01-20 07:09:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768892990000|2026-01-20 07:09:50|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|2
1768893000000|2026-01-20 07:10:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768893030000|2026-01-20 07:10:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1768893060000|2026-01-20 07:11:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1768893100000|2026-01-20 07:11:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1768893110000|2026-01-20 07:11:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768893130000|2026-01-20 07:12:10|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|13
1768893140000|2026-01-20 07:12:20|||||||||1
1768893160000|2026-01-20 07:12:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768893190000|2026-01-20 07:13:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|18
1768893200000|2026-01-20 07:13:20|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1768893210000|2026-01-20 07:13:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768893220000|2026-01-20 07:13:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1768893260000|2026-01-20 07:14:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1768893300000|2026-01-20 07:15:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|2
1768893340000|2026-01-20 07:15:40|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1768893350000|2026-01-20 07:15:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768893360000|2026-01-20 07:16:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1768893390000|2026-01-20 07:16:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|25
1768893470000|2026-01-20 07:17:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1768893480000|2026-01-20 07:18:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768893540000|2026-01-20 07:19:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1768893590000|2026-01-20 07:19:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1768893610000|2026-01-20 07:20:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768893630000|2026-01-20 07:20:30|||||||||2
1768893640000|2026-01-20 07:20:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1768893650000|2026-01-20 07:20:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768893710000|2026-01-20 07:21:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1768893760000|2026-01-20 07:22:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1768893820000|2026-01-20 07:23:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1768894020000|2026-01-20 07:27:00|||||||||1
1768894210000|2026-01-20 07:30:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768894230000|2026-01-20 07:30:30|||||||||6
1768894260000|2026-01-20 07:31:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|6
1768894270000|2026-01-20 07:31:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1768894430000|2026-01-20 07:33:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|6
1768894460000|2026-01-20 07:34:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|40
1768894520000|2026-01-20 07:35:20|||||||||1
1768894580000|2026-01-20 07:36:20|||||||||18
1768894590000|2026-01-20 07:36:30|||||||||12
1768894640000|2026-01-20 07:37:20|||||||||27
1768894660000|2026-01-20 07:37:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768894720000|2026-01-20 07:38:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1768894730000|2026-01-20 07:38:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|3
1768894740000|2026-01-20 07:39:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|10
1768894750000|2026-01-20 07:39:10|||||||||1
1768894850000|2026-01-20 07:40:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1768894910000|2026-01-20 07:41:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1768895050000|2026-01-20 07:44:10|||||||||1
1768895100000|2026-01-20 07:45:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|27
1768895150000|2026-01-20 07:45:50|||||||||1
1768895160000|2026-01-20 07:46:00|||||||||1
1768895190000|2026-01-20 07:46:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768895250000|2026-01-20 07:47:30|||||||||1
1768895320000|2026-01-20 07:48:40|||||||||25
1768895350000|2026-01-20 07:49:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|47
1768895360000|2026-01-20 07:49:20|||||||||6
1768895370000|2026-01-20 07:49:30|||||||||9
1768895410000|2026-01-20 07:50:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|75
1768895440000|2026-01-20 07:50:40|||||||||23
1768895480000|2026-01-20 07:51:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|14
1768895550000|2026-01-20 07:52:30|||||||||3
1768895570000|2026-01-20 07:52:50|||||||||9
1768895740000|2026-01-20 07:55:40|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|5
1768895870000|2026-01-20 07:57:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|10
1768895880000|2026-01-20 07:58:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768895890000|2026-01-20 07:58:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|10
1768895900000|2026-01-20 07:58:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768895990000|2026-01-20 07:59:50|||||||||1
1768896000000|2026-01-20 08:00:00|20.29|20.21|20.29|20.21|20.32|20.24|20.27|20.19|48
1768896010000|2026-01-20 08:00:10|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|8
1768896020000|2026-01-20 08:00:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1768896030000|2026-01-20 08:00:30|||||||||3
1768896050000|2026-01-20 08:00:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|47
1768896060000|2026-01-20 08:01:00|||||||||1
1768896080000|2026-01-20 08:01:20|||||||||1
1768896090000|2026-01-20 08:01:30|20.34|20.26|20.32|20.24|20.37|20.29|20.32|20.24|144
1768896120000|2026-01-20 08:02:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1768896150000|2026-01-20 08:02:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1768896170000|2026-01-20 08:02:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|6
1768896180000|2026-01-20 08:03:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768896190000|2026-01-20 08:03:10|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|8
1768896200000|2026-01-20 08:03:20|||||||||2
1768896230000|2026-01-20 08:03:50|||||||||1
1768896250000|2026-01-20 08:04:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1768896270000|2026-01-20 08:04:30|||||||||2
1768896280000|2026-01-20 08:04:40|||||||||4
1768896290000|2026-01-20 08:04:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768896300000|2026-01-20 08:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1768896310000|2026-01-20 08:05:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1768896330000|2026-01-20 08:05:30|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|50
1768896340000|2026-01-20 08:05:40|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|1
1768896350000|2026-01-20 08:05:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768896360000|2026-01-20 08:06:00|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|50
1768896380000|2026-01-20 08:06:20|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|60
1768896400000|2026-01-20 08:06:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|11
1768896440000|2026-01-20 08:07:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|18
1768896460000|2026-01-20 08:07:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|15
1768896480000|2026-01-20 08:08:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1768896500000|2026-01-20 08:08:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|45
1768896520000|2026-01-20 08:08:40|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|94
1768896550000|2026-01-20 08:09:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|59
1768896560000|2026-01-20 08:09:20|||||||||2
1768896570000|2026-01-20 08:09:30|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|40
1768896580000|2026-01-20 08:09:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|16
1768896590000|2026-01-20 08:09:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1768896630000|2026-01-20 08:10:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1768896650000|2026-01-20 08:10:50|||||||||1
1768896670000|2026-01-20 08:11:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|45
1768896690000|2026-01-20 08:11:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768896700000|2026-01-20 08:11:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1768896730000|2026-01-20 08:12:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|4
1768896740000|2026-01-20 08:12:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|9
1768896750000|2026-01-20 08:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1768896770000|2026-01-20 08:12:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1768896780000|2026-01-20 08:13:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|1
1768896800000|2026-01-20 08:13:20|||||||||3
1768896810000|2026-01-20 08:13:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1768896820000|2026-01-20 08:13:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1768896830000|2026-01-20 08:13:50|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|7
1768896910000|2026-01-20 08:15:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|281
1768896920000|2026-01-20 08:15:20|||||||||1
1768896930000|2026-01-20 08:15:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|78
1768896950000|2026-01-20 08:15:50|||||||||3
1768896990000|2026-01-20 08:16:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1768897000000|2026-01-20 08:16:40|||||||||1
1768897020000|2026-01-20 08:17:00|||||||||2
1768897040000|2026-01-20 08:17:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|14
1768897090000|2026-01-20 08:18:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1768897100000|2026-01-20 08:18:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1768897110000|2026-01-20 08:18:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1768897130000|2026-01-20 08:18:50|||||||||3
1768897170000|2026-01-20 08:19:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|21
1768897180000|2026-01-20 08:19:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768897250000|2026-01-20 08:20:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1768897290000|2026-01-20 08:21:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|20
1768897300000|2026-01-20 08:21:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|5
1768897340000|2026-01-20 08:22:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768897350000|2026-01-20 08:22:30|||||||||2
1768897360000|2026-01-20 08:22:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1768897370000|2026-01-20 08:22:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768897400000|2026-01-20 08:23:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1768897430000|2026-01-20 08:23:50|||||||||1
1768897440000|2026-01-20 08:24:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768897460000|2026-01-20 08:24:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1768897470000|2026-01-20 08:24:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768897530000|2026-01-20 08:25:30|||||||||1
1768897600000|2026-01-20 08:26:40|||||||||75
1768897630000|2026-01-20 08:27:10|||||||||17
1768897640000|2026-01-20 08:27:20|||||||||3
1768897670000|2026-01-20 08:27:50|||||||||2
1768897710000|2026-01-20 08:28:30|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|200
1768897720000|2026-01-20 08:28:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|11
1768897730000|2026-01-20 08:28:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1768897740000|2026-01-20 08:29:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1768897750000|2026-01-20 08:29:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|16
1768897760000|2026-01-20 08:29:20|||||||||34
1768897770000|2026-01-20 08:29:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1768897820000|2026-01-20 08:30:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|27
1768897830000|2026-01-20 08:30:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768897870000|2026-01-20 08:31:10|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|1
1768897880000|2026-01-20 08:31:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|2
1768897890000|2026-01-20 08:31:30|20.27|20.19|20.29|20.21|20.32|20.24|20.27|20.19|49
1768897910000|2026-01-20 08:31:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1768897920000|2026-01-20 08:32:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1768897930000|2026-01-20 08:32:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1768897940000|2026-01-20 08:32:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|1
1768897960000|2026-01-20 08:32:40|||||||||1
1768898010000|2026-01-20 08:33:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1768898020000|2026-01-20 08:33:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1768898030000|2026-01-20 08:33:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1768898040000|2026-01-20 08:34:00|||||||||1
1768898050000|2026-01-20 08:34:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|14
1768898060000|2026-01-20 08:34:20|||||||||2
1768898110000|2026-01-20 08:35:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1768898200000|2026-01-20 08:36:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|9
1768898210000|2026-01-20 08:36:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1768898220000|2026-01-20 08:37:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|2
1768898260000|2026-01-20 08:37:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768898290000|2026-01-20 08:38:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|80
1768898310000|2026-01-20 08:38:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|14
1768898340000|2026-01-20 08:39:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|17
1768898350000|2026-01-20 08:39:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768898370000|2026-01-20 08:39:30|||||||||4
1768898380000|2026-01-20 08:39:40|||||||||3
1768898400000|2026-01-20 08:40:00|||||||||12
1768898440000|2026-01-20 08:40:40|||||||||1
1768898470000|2026-01-20 08:41:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|16
1768898480000|2026-01-20 08:41:20|||||||||11
1768898520000|2026-01-20 08:42:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|113
1768898550000|2026-01-20 08:42:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1768898560000|2026-01-20 08:42:40|||||||||1
1768898590000|2026-01-20 08:43:10|||||||||1
1768898600000|2026-01-20 08:43:20|||||||||3
1768898610000|2026-01-20 08:43:30|20.39|20.31|20.37|20.29|20.42|20.34|20.37|20.29|2
1768898620000|2026-01-20 08:43:40|||||||||2
1768898640000|2026-01-20 08:44:00|||||||||76
1768898660000|2026-01-20 08:44:20|||||||||75
1768898670000|2026-01-20 08:44:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|7
1768898700000|2026-01-20 08:45:00|||||||||11
1768898710000|2026-01-20 08:45:10|||||||||1
1768898800000|2026-01-20 08:46:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|55
1768898820000|2026-01-20 08:47:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1768898900000|2026-01-20 08:48:20|||||||||5
1768898910000|2026-01-20 08:48:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768898920000|2026-01-20 08:48:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1768898930000|2026-01-20 08:48:50|||||||||11
1768898940000|2026-01-20 08:49:00|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|0
1768898950000|2026-01-20 08:49:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1768898970000|2026-01-20 08:49:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1768898980000|2026-01-20 08:49:40|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1768899010000|2026-01-20 08:50:10|||||||||125
1768899020000|2026-01-20 08:50:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1768899030000|2026-01-20 08:50:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|98
1768899060000|2026-01-20 08:51:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|60
1768899070000|2026-01-20 08:51:10|||||||||13
1768899080000|2026-01-20 08:51:20|||||||||4
1768899090000|2026-01-20 08:51:30|||||||||4
1768899100000|2026-01-20 08:51:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|585
1768899110000|2026-01-20 08:51:50|||||||||3
1768899120000|2026-01-20 08:52:00|||||||||2
1768899140000|2026-01-20 08:52:20|||||||||6
1768899150000|2026-01-20 08:52:30|||||||||1
1768899160000|2026-01-20 08:52:40|||||||||11
1768899170000|2026-01-20 08:52:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|155
1768899180000|2026-01-20 08:53:00|||||||||3
1768899190000|2026-01-20 08:53:10|||||||||1
1768899200000|2026-01-20 08:53:20|||||||||9
1768899210000|2026-01-20 08:53:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|10
1768899220000|2026-01-20 08:53:40|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|65
1768899240000|2026-01-20 08:54:00|||||||||6
1768899250000|2026-01-20 08:54:10|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|14
1768899300000|2026-01-20 08:55:00|||||||||9
1768899340000|2026-01-20 08:55:40|||||||||8
1768899350000|2026-01-20 08:55:50|||||||||2
1768899360000|2026-01-20 08:56:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1768899380000|2026-01-20 08:56:20|||||||||8
1768899400000|2026-01-20 08:56:40|||||||||33
1768899420000|2026-01-20 08:57:00|||||||||8
1768899450000|2026-01-20 08:57:30|||||||||1
1768899460000|2026-01-20 08:57:40|||||||||8
1768899490000|2026-01-20 08:58:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768899500000|2026-01-20 08:58:20|||||||||1
1768899510000|2026-01-20 08:58:30|||||||||8
1768899530000|2026-01-20 08:58:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|103
1768899570000|2026-01-20 08:59:30|||||||||3
1768899590000|2026-01-20 08:59:50|||||||||30
1768899600000|2026-01-20 09:00:00|||||||||1
1768899620000|2026-01-20 09:00:20|||||||||30
1768899660000|2026-01-20 09:01:00|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|110
1768899680000|2026-01-20 09:01:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1768899690000|2026-01-20 09:01:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1768899750000|2026-01-20 09:02:30|||||||||1
1768899760000|2026-01-20 09:02:40|||||||||1
1768899790000|2026-01-20 09:03:10|||||||||1
1768899820000|2026-01-20 09:03:40|||||||||6
1768899830000|2026-01-20 09:03:50|||||||||1
1768899840000|2026-01-20 09:04:00|||||||||1
1768899860000|2026-01-20 09:04:20|||||||||1
1768899880000|2026-01-20 09:04:40|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|12
1768899890000|2026-01-20 09:04:50|||||||||1
1768899900000|2026-01-20 09:05:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|16
1768899910000|2026-01-20 09:05:10|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1768899920000|2026-01-20 09:05:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1768899950000|2026-01-20 09:05:50|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|11
1768899970000|2026-01-20 09:06:10|20.47|20.39|20.47|20.39|20.47|20.39|20.44|20.36|1
1768899980000|2026-01-20 09:06:20|||||||||1
1768900010000|2026-01-20 09:06:50|||||||||8
1768900030000|2026-01-20 09:07:10|||||||||3
1768900050000|2026-01-20 09:07:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|69
1768900070000|2026-01-20 09:07:50|||||||||3
1768900080000|2026-01-20 09:08:00|||||||||2
1768900090000|2026-01-20 09:08:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|208
1768900140000|2026-01-20 09:09:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1768900150000|2026-01-20 09:09:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|56
1768900170000|2026-01-20 09:09:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|30
1768900200000|2026-01-20 09:10:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768900210000|2026-01-20 09:10:10|||||||||1
1768900220000|2026-01-20 09:10:20|||||||||19
1768900230000|2026-01-20 09:10:30|||||||||1
1768900320000|2026-01-20 09:12:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|41
1768900350000|2026-01-20 09:12:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|7
1768900410000|2026-01-20 09:13:30|||||||||1
1768900440000|2026-01-20 09:14:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768900460000|2026-01-20 09:14:20|||||||||1
1768900480000|2026-01-20 09:14:40|||||||||8
1768900500000|2026-01-20 09:15:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|44
1768900520000|2026-01-20 09:15:20|||||||||1
1768900530000|2026-01-20 09:15:30|||||||||1
1768900540000|2026-01-20 09:15:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|2
1768900550000|2026-01-20 09:15:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768900560000|2026-01-20 09:16:00|||||||||36
1768900570000|2026-01-20 09:16:10|||||||||25
1768900580000|2026-01-20 09:16:20|||||||||1
1768900590000|2026-01-20 09:16:30|||||||||2
1768900600000|2026-01-20 09:16:40|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|87
1768900610000|2026-01-20 09:16:50|||||||||1
1768900620000|2026-01-20 09:17:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1768900640000|2026-01-20 09:17:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768900650000|2026-01-20 09:17:30|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|66
1768900660000|2026-01-20 09:17:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768900680000|2026-01-20 09:18:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1768900720000|2026-01-20 09:18:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|75
1768900790000|2026-01-20 09:19:50|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|45
1768900810000|2026-01-20 09:20:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1768900820000|2026-01-20 09:20:20|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|1
1768900840000|2026-01-20 09:20:40|||||||||4
1768900870000|2026-01-20 09:21:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1768900900000|2026-01-20 09:21:40|||||||||20
1768900910000|2026-01-20 09:21:50|||||||||25
1768900920000|2026-01-20 09:22:00|||||||||11
1768900930000|2026-01-20 09:22:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1768900960000|2026-01-20 09:22:40|||||||||22
1768900970000|2026-01-20 09:22:50|||||||||10
1768900980000|2026-01-20 09:23:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|231
1768900990000|2026-01-20 09:23:10|||||||||19
1768901000000|2026-01-20 09:23:20|||||||||37
1768901020000|2026-01-20 09:23:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|1
1768901030000|2026-01-20 09:23:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|7
1768901060000|2026-01-20 09:24:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768901090000|2026-01-20 09:24:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|132
1768901100000|2026-01-20 09:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768901120000|2026-01-20 09:25:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1768901150000|2026-01-20 09:25:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1768901160000|2026-01-20 09:26:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768901170000|2026-01-20 09:26:10|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|20
1768901180000|2026-01-20 09:26:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768901190000|2026-01-20 09:26:30|||||||||8
1768901200000|2026-01-20 09:26:40|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|45
1768901220000|2026-01-20 09:27:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|26
1768901230000|2026-01-20 09:27:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|14
1768901250000|2026-01-20 09:27:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768901260000|2026-01-20 09:27:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|15
1768901300000|2026-01-20 09:28:20|||||||||2
1768901320000|2026-01-20 09:28:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|11
1768901340000|2026-01-20 09:29:00|||||||||1
1768901350000|2026-01-20 09:29:10|||||||||15
1768901400000|2026-01-20 09:30:00|||||||||2
1768901410000|2026-01-20 09:30:10|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|3
1768901420000|2026-01-20 09:30:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1768901520000|2026-01-20 09:32:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|60
1768901600000|2026-01-20 09:33:20|||||||||8
1768901650000|2026-01-20 09:34:10|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|57
1768901660000|2026-01-20 09:34:20|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|25
1768901680000|2026-01-20 09:34:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1768901700000|2026-01-20 09:35:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1768901710000|2026-01-20 09:35:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768901740000|2026-01-20 09:35:40|||||||||2
1768901760000|2026-01-20 09:36:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|29
1768901770000|2026-01-20 09:36:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|2
1768901780000|2026-01-20 09:36:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1768901790000|2026-01-20 09:36:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1768901810000|2026-01-20 09:36:50|||||||||9
1768901830000|2026-01-20 09:37:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1768901860000|2026-01-20 09:37:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|24
1768901870000|2026-01-20 09:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|34
1768901900000|2026-01-20 09:38:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768901920000|2026-01-20 09:38:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|15
1768901940000|2026-01-20 09:39:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768901950000|2026-01-20 09:39:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|12
1768901980000|2026-01-20 09:39:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1768901990000|2026-01-20 09:39:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1768902070000|2026-01-20 09:41:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768902100000|2026-01-20 09:41:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1768902110000|2026-01-20 09:41:50|||||||||68
1768902160000|2026-01-20 09:42:40|||||||||1
1768902180000|2026-01-20 09:43:00|||||||||3
1768902220000|2026-01-20 09:43:40|||||||||1
1768902230000|2026-01-20 09:43:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|13
1768902240000|2026-01-20 09:44:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|3
1768902290000|2026-01-20 09:44:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|10
1768902300000|2026-01-20 09:45:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768902320000|2026-01-20 09:45:20|||||||||1
1768902350000|2026-01-20 09:45:50|||||||||5
1768902360000|2026-01-20 09:46:00|20.44|20.36|20.44|20.36|20.47|20.39|20.44|20.36|6
1768902380000|2026-01-20 09:46:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768902450000|2026-01-20 09:47:30|||||||||11
1768902480000|2026-01-20 09:48:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1768902570000|2026-01-20 09:49:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|20
1768902580000|2026-01-20 09:49:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|89
1768902590000|2026-01-20 09:49:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1768902640000|2026-01-20 09:50:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|7
1768902680000|2026-01-20 09:51:20|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1768902690000|2026-01-20 09:51:30|||||||||3
1768902720000|2026-01-20 09:52:00|||||||||1
1768902820000|2026-01-20 09:53:40|||||||||1
1768902850000|2026-01-20 09:54:10|||||||||3
1768902860000|2026-01-20 09:54:20|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|54
1768902880000|2026-01-20 09:54:40|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|0
1768902890000|2026-01-20 09:54:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1768902900000|2026-01-20 09:55:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768902910000|2026-01-20 09:55:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|3
1768902930000|2026-01-20 09:55:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1768903020000|2026-01-20 09:57:00|||||||||2
1768903040000|2026-01-20 09:57:20|||||||||1
1768903120000|2026-01-20 09:58:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|45
1768903170000|2026-01-20 09:59:30|||||||||8
1768903190000|2026-01-20 09:59:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|2
1768903220000|2026-01-20 10:00:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768903260000|2026-01-20 10:01:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1768903270000|2026-01-20 10:01:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1768903290000|2026-01-20 10:01:30|||||||||2
1768903300000|2026-01-20 10:01:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|12
1768903330000|2026-01-20 10:02:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768903360000|2026-01-20 10:02:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1768903370000|2026-01-20 10:02:50|||||||||10
1768903380000|2026-01-20 10:03:00|||||||||1
1768903390000|2026-01-20 10:03:10|||||||||2
1768903440000|2026-01-20 10:04:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|65
1768903460000|2026-01-20 10:04:20|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1768903500000|2026-01-20 10:05:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|2
1768903510000|2026-01-20 10:05:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1768903520000|2026-01-20 10:05:20|||||||||51
1768903550000|2026-01-20 10:05:50|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|10
1768903560000|2026-01-20 10:06:00|||||||||1
1768903570000|2026-01-20 10:06:10|||||||||5
1768903590000|2026-01-20 10:06:30|||||||||1
1768903600000|2026-01-20 10:06:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|2
1768903610000|2026-01-20 10:06:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1768903620000|2026-01-20 10:07:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1768903640000|2026-01-20 10:07:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768903650000|2026-01-20 10:07:30|||||||||4
1768903670000|2026-01-20 10:07:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|84
1768903690000|2026-01-20 10:08:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1768903700000|2026-01-20 10:08:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768903710000|2026-01-20 10:08:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1768903720000|2026-01-20 10:08:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768903730000|2026-01-20 10:08:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1768903740000|2026-01-20 10:09:00|||||||||1
1768903800000|2026-01-20 10:10:00|||||||||3
1768903810000|2026-01-20 10:10:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|54
1768903820000|2026-01-20 10:10:20|||||||||2
1768903830000|2026-01-20 10:10:30|||||||||2
1768903850000|2026-01-20 10:10:50|||||||||5
1768903860000|2026-01-20 10:11:00|||||||||3
1768903870000|2026-01-20 10:11:10|||||||||6
1768903880000|2026-01-20 10:11:20|||||||||2
1768903890000|2026-01-20 10:11:30|||||||||2
1768903900000|2026-01-20 10:11:40|||||||||2
1768903910000|2026-01-20 10:11:50|||||||||2
1768903920000|2026-01-20 10:12:00|||||||||7
1768903930000|2026-01-20 10:12:10|||||||||9
1768903940000|2026-01-20 10:12:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|82
1768903950000|2026-01-20 10:12:30|||||||||4
1768903960000|2026-01-20 10:12:40|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|14
1768903970000|2026-01-20 10:12:50|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|23
1768903980000|2026-01-20 10:13:00|||||||||2
1768903990000|2026-01-20 10:13:10|||||||||10
1768904000000|2026-01-20 10:13:20|||||||||2
1768904030000|2026-01-20 10:13:50|||||||||1
1768904040000|2026-01-20 10:14:00|||||||||16
1768904140000|2026-01-20 10:15:40|||||||||3
1768904160000|2026-01-20 10:16:00|||||||||7
1768904170000|2026-01-20 10:16:10|||||||||1
1768904180000|2026-01-20 10:16:20|||||||||1
1768904250000|2026-01-20 10:17:30|||||||||8
1768904320000|2026-01-20 10:18:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|146
1768904330000|2026-01-20 10:18:50|||||||||23
1768904340000|2026-01-20 10:19:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|71
1768904350000|2026-01-20 10:19:10|||||||||5
1768904360000|2026-01-20 10:19:20|||||||||5
1768904370000|2026-01-20 10:19:30|20.37|20.29|20.37|20.29|20.42|20.34|20.37|20.29|17
1768904380000|2026-01-20 10:19:40|||||||||5
1768904400000|2026-01-20 10:20:00|||||||||2
1768904430000|2026-01-20 10:20:30|||||||||1
1768904440000|2026-01-20 10:20:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|50
1768904460000|2026-01-20 10:21:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768904480000|2026-01-20 10:21:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1768904500000|2026-01-20 10:21:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1768904510000|2026-01-20 10:21:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|99
1768904550000|2026-01-20 10:22:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768904560000|2026-01-20 10:22:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1768904580000|2026-01-20 10:23:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768904590000|2026-01-20 10:23:10|||||||||2
1768904680000|2026-01-20 10:24:40|||||||||2
1768904730000|2026-01-20 10:25:30|||||||||9
1768904750000|2026-01-20 10:25:50|||||||||2
1768904810000|2026-01-20 10:26:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|112
1768904820000|2026-01-20 10:27:00|||||||||5
1768904900000|2026-01-20 10:28:20|||||||||5
1768904940000|2026-01-20 10:29:00|||||||||1
1768904950000|2026-01-20 10:29:10|||||||||5
1768905000000|2026-01-20 10:30:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|82
1768905030000|2026-01-20 10:30:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|12
1768905040000|2026-01-20 10:30:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|48
1768905050000|2026-01-20 10:30:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|86
1768905070000|2026-01-20 10:31:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768905080000|2026-01-20 10:31:20|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1768905090000|2026-01-20 10:31:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1768905100000|2026-01-20 10:31:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1768905120000|2026-01-20 10:32:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1768905150000|2026-01-20 10:32:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1768905160000|2026-01-20 10:32:40|||||||||3
1768905170000|2026-01-20 10:32:50|||||||||2
1768905190000|2026-01-20 10:33:10|||||||||1
1768905200000|2026-01-20 10:33:20|||||||||2
1768905210000|2026-01-20 10:33:30|||||||||2
1768905260000|2026-01-20 10:34:20|||||||||2
1768905330000|2026-01-20 10:35:30|||||||||5
1768905350000|2026-01-20 10:35:50|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|75
1768905360000|2026-01-20 10:36:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|25
1768905380000|2026-01-20 10:36:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768905400000|2026-01-20 10:36:40|||||||||1
1768905430000|2026-01-20 10:37:10|||||||||10
1768905490000|2026-01-20 10:38:10|||||||||4
1768905590000|2026-01-20 10:39:50|||||||||4
1768905650000|2026-01-20 10:40:50|||||||||24
1768905660000|2026-01-20 10:41:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|301
1768905700000|2026-01-20 10:41:40|||||||||3
1768905810000|2026-01-20 10:43:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|181
1768905820000|2026-01-20 10:43:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|72
1768905850000|2026-01-20 10:44:10|||||||||3
1768905860000|2026-01-20 10:44:20|||||||||10
1768905910000|2026-01-20 10:45:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|135
1768905920000|2026-01-20 10:45:20|||||||||3
1768905930000|2026-01-20 10:45:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|2
1768905940000|2026-01-20 10:45:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768905960000|2026-01-20 10:46:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1768906030000|2026-01-20 10:47:10|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1768906040000|2026-01-20 10:47:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768906070000|2026-01-20 10:47:50|||||||||2
1768906100000|2026-01-20 10:48:20|||||||||5
1768906210000|2026-01-20 10:50:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|115
1768906250000|2026-01-20 10:50:50|||||||||2
1768906330000|2026-01-20 10:52:10|||||||||8
1768906360000|2026-01-20 10:52:40|||||||||8
1768906420000|2026-01-20 10:53:40|||||||||2
1768906430000|2026-01-20 10:53:50|||||||||9
1768906450000|2026-01-20 10:54:10|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|212
1768906460000|2026-01-20 10:54:20|||||||||4
1768906470000|2026-01-20 10:54:30|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|172
1768906480000|2026-01-20 10:54:40|||||||||62
1768906510000|2026-01-20 10:55:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|103
1768906620000|2026-01-20 10:57:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|9
1768906660000|2026-01-20 10:57:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768906710000|2026-01-20 10:58:30|||||||||1
1768906760000|2026-01-20 10:59:20|||||||||10
1768906770000|2026-01-20 10:59:30|||||||||2
1768906850000|2026-01-20 11:00:50|||||||||25
1768907020000|2026-01-20 11:03:40|||||||||6
1768907030000|2026-01-20 11:03:50|||||||||7
1768907040000|2026-01-20 11:04:00|||||||||8
1768907070000|2026-01-20 11:04:30|||||||||1
1768907110000|2026-01-20 11:05:10|||||||||1
1768907130000|2026-01-20 11:05:30|||||||||2
1768907170000|2026-01-20 11:06:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|67
1768907190000|2026-01-20 11:06:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1768907230000|2026-01-20 11:07:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|27
1768907240000|2026-01-20 11:07:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|10
1768907260000|2026-01-20 11:07:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|5
1768907280000|2026-01-20 11:08:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|14
1768907400000|2026-01-20 11:10:00|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|10
1768907440000|2026-01-20 11:10:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|8
1768907450000|2026-01-20 11:10:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1768907460000|2026-01-20 11:11:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|8
1768907470000|2026-01-20 11:11:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768907490000|2026-01-20 11:11:30|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|3
1768907510000|2026-01-20 11:11:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1768907520000|2026-01-20 11:12:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|5
1768907600000|2026-01-20 11:13:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768907610000|2026-01-20 11:13:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1768907620000|2026-01-20 11:13:40|||||||||2
1768907650000|2026-01-20 11:14:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768907680000|2026-01-20 11:14:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|6
1768907700000|2026-01-20 11:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|1
1768907730000|2026-01-20 11:15:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1768907750000|2026-01-20 11:15:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768907760000|2026-01-20 11:16:00|||||||||2
1768907820000|2026-01-20 11:17:00|||||||||4
1768907830000|2026-01-20 11:17:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|85
1768907910000|2026-01-20 11:18:30|||||||||2
1768907970000|2026-01-20 11:19:30|||||||||57
1768907980000|2026-01-20 11:19:40|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|1
1768908020000|2026-01-20 11:20:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|12
1768908030000|2026-01-20 11:20:30|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|1
1768908040000|2026-01-20 11:20:40|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1768908060000|2026-01-20 11:21:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1768908070000|2026-01-20 11:21:10|||||||||1
1768908080000|2026-01-20 11:21:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1768908090000|2026-01-20 11:21:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768908100000|2026-01-20 11:21:40|||||||||1
1768908110000|2026-01-20 11:21:50|||||||||1
1768908140000|2026-01-20 11:22:20|||||||||1
1768908160000|2026-01-20 11:22:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|82
1768908170000|2026-01-20 11:22:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1768908190000|2026-01-20 11:23:10|||||||||1
1768908210000|2026-01-20 11:23:30|||||||||2
1768908240000|2026-01-20 11:24:00|||||||||1
1768908270000|2026-01-20 11:24:30|||||||||1
1768908290000|2026-01-20 11:24:50|||||||||1
1768908320000|2026-01-20 11:25:20|||||||||3
1768908340000|2026-01-20 11:25:40|||||||||1
1768908360000|2026-01-20 11:26:00|||||||||1
1768908380000|2026-01-20 11:26:20|||||||||1
1768908400000|2026-01-20 11:26:40|||||||||1
1768908410000|2026-01-20 11:26:50|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|83
1768908430000|2026-01-20 11:27:10|||||||||4
1768908440000|2026-01-20 11:27:20|||||||||9
1768908450000|2026-01-20 11:27:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|67
1768908470000|2026-01-20 11:27:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768908540000|2026-01-20 11:29:00|||||||||1
1768908560000|2026-01-20 11:29:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1768908570000|2026-01-20 11:29:30|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1768908580000|2026-01-20 11:29:40|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|0
1768908590000|2026-01-20 11:29:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768908600000|2026-01-20 11:30:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1768908610000|2026-01-20 11:30:10|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1768908620000|2026-01-20 11:30:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768908640000|2026-01-20 11:30:40|||||||||2
1768908660000|2026-01-20 11:31:00|||||||||1
1768908690000|2026-01-20 11:31:30|||||||||8
1768908710000|2026-01-20 11:31:50|||||||||4
1768908720000|2026-01-20 11:32:00|||||||||1
1768908750000|2026-01-20 11:32:30|||||||||1
1768908790000|2026-01-20 11:33:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|25
1768908820000|2026-01-20 11:33:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|9
1768908880000|2026-01-20 11:34:40|||||||||5
1768908890000|2026-01-20 11:34:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1768908920000|2026-01-20 11:35:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1768908940000|2026-01-20 11:35:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|101
1768908950000|2026-01-20 11:35:50|||||||||2
1768908960000|2026-01-20 11:36:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1768908970000|2026-01-20 11:36:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1768909110000|2026-01-20 11:38:30|||||||||8
1768909130000|2026-01-20 11:38:50|||||||||2
1768909150000|2026-01-20 11:39:10|||||||||1
1768909170000|2026-01-20 11:39:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|6
1768909200000|2026-01-20 11:40:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|23
1768909260000|2026-01-20 11:41:00|||||||||28
1768909280000|2026-01-20 11:41:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|5
1768909300000|2026-01-20 11:41:40|||||||||5
1768909310000|2026-01-20 11:41:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1768909560000|2026-01-20 11:46:00|||||||||2
1768909630000|2026-01-20 11:47:10|||||||||2
1768909680000|2026-01-20 11:48:00|||||||||1
1768909700000|2026-01-20 11:48:20|||||||||2
1768909730000|2026-01-20 11:48:50|||||||||1
1768909770000|2026-01-20 11:49:30|||||||||3
1768909820000|2026-01-20 11:50:20|||||||||8
1768909840000|2026-01-20 11:50:40|||||||||4
1768909860000|2026-01-20 11:51:00|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|4
1768909870000|2026-01-20 11:51:10|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|37
1768909910000|2026-01-20 11:51:50|||||||||3
1768909920000|2026-01-20 11:52:00|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|2
1768909930000|2026-01-20 11:52:10|||||||||1
1768909980000|2026-01-20 11:53:00|||||||||1
1768910020000|2026-01-20 11:53:40|||||||||1
1768910070000|2026-01-20 11:54:30|||||||||1
1768910080000|2026-01-20 11:54:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|63
1768910100000|2026-01-20 11:55:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1768910110000|2026-01-20 11:55:10|||||||||13
1768910120000|2026-01-20 11:55:20|||||||||1
1768910130000|2026-01-20 11:55:30|||||||||1
1768910150000|2026-01-20 11:55:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1768910160000|2026-01-20 11:56:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|1
1768910170000|2026-01-20 11:56:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1768910190000|2026-01-20 11:56:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1768910200000|2026-01-20 11:56:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1768910210000|2026-01-20 11:56:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768910220000|2026-01-20 11:57:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1768910290000|2026-01-20 11:58:10|||||||||2
1768910390000|2026-01-20 11:59:50|||||||||6
1768910450000|2026-01-20 12:00:50|||||||||2
1768910480000|2026-01-20 12:01:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768910500000|2026-01-20 12:01:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|12
1768910580000|2026-01-20 12:03:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768910660000|2026-01-20 12:04:20|||||||||1
1768910670000|2026-01-20 12:04:30|||||||||10
1768910680000|2026-01-20 12:04:40|||||||||8
1768910740000|2026-01-20 12:05:40|||||||||2
1768910760000|2026-01-20 12:06:00|||||||||2
1768910790000|2026-01-20 12:06:30|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|52
1768910800000|2026-01-20 12:06:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|35
1768910820000|2026-01-20 12:07:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|21
1768910830000|2026-01-20 12:07:10|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1768910880000|2026-01-20 12:08:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768910890000|2026-01-20 12:08:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1768910940000|2026-01-20 12:09:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768910950000|2026-01-20 12:09:10|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1768910970000|2026-01-20 12:09:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1768910990000|2026-01-20 12:09:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1768911000000|2026-01-20 12:10:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|39
1768911090000|2026-01-20 12:11:30|||||||||2
1768911160000|2026-01-20 12:12:40|||||||||75
1768911220000|2026-01-20 12:13:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|214
1768911250000|2026-01-20 12:14:10|||||||||1
1768911310000|2026-01-20 12:15:10|||||||||2
1768911380000|2026-01-20 12:16:20|||||||||9
1768911390000|2026-01-20 12:16:30|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|8
1768911430000|2026-01-20 12:17:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|47
1768911480000|2026-01-20 12:18:00|||||||||2
1768911560000|2026-01-20 12:19:20|||||||||1
1768911710000|2026-01-20 12:21:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|98
1768911760000|2026-01-20 12:22:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|48
1768911810000|2026-01-20 12:23:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1768911820000|2026-01-20 12:23:40|||||||||2
1768911840000|2026-01-20 12:24:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|7
1768911930000|2026-01-20 12:25:30|||||||||8
1768911990000|2026-01-20 12:26:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1768912050000|2026-01-20 12:27:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|281
1768912140000|2026-01-20 12:29:00|||||||||170
1768912250000|2026-01-20 12:30:50|||||||||1
1768912260000|2026-01-20 12:31:00|||||||||1
1768912290000|2026-01-20 12:31:30|||||||||1
1768912300000|2026-01-20 12:31:40|||||||||1
1768912310000|2026-01-20 12:31:50|||||||||1
1768912320000|2026-01-20 12:32:00|20.12|20.04|20.12|20.04|20.17|20.09|20.12|20.04|77
1768912350000|2026-01-20 12:32:30|||||||||1
1768912380000|2026-01-20 12:33:00|||||||||1
1768912390000|2026-01-20 12:33:10|||||||||2
1768912420000|2026-01-20 12:33:40|||||||||1
1768912440000|2026-01-20 12:34:00|||||||||1
1768912480000|2026-01-20 12:34:40|||||||||1
1768912500000|2026-01-20 12:35:00|||||||||1
1768912510000|2026-01-20 12:35:10|||||||||1
1768912520000|2026-01-20 12:35:20|||||||||2
1768912530000|2026-01-20 12:35:30|||||||||1
1768912550000|2026-01-20 12:35:50|||||||||2
1768912590000|2026-01-20 12:36:30|||||||||1
1768912620000|2026-01-20 12:37:00|||||||||2
1768912630000|2026-01-20 12:37:10|||||||||11
1768912650000|2026-01-20 12:37:30|||||||||1
1768912670000|2026-01-20 12:37:50|||||||||2
1768912680000|2026-01-20 12:38:00|||||||||8
1768912690000|2026-01-20 12:38:10|||||||||1
1768912710000|2026-01-20 12:38:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|155
1768912720000|2026-01-20 12:38:40|||||||||1
1768912750000|2026-01-20 12:39:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1768912780000|2026-01-20 12:39:40|||||||||1
1768912790000|2026-01-20 12:39:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|27
1768912800000|2026-01-20 12:40:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|102
1768912830000|2026-01-20 12:40:30|||||||||1
1768912860000|2026-01-20 12:41:00|||||||||1
1768912890000|2026-01-20 12:41:30|||||||||1
1768912900000|2026-01-20 12:41:40|||||||||26
1768912940000|2026-01-20 12:42:20|||||||||6
1768912970000|2026-01-20 12:42:50|||||||||1
1768913020000|2026-01-20 12:43:40|||||||||4
1768913030000|2026-01-20 12:43:50|||||||||1
1768913040000|2026-01-20 12:44:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|86
1768913050000|2026-01-20 12:44:10|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|3
1768913060000|2026-01-20 12:44:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1768913080000|2026-01-20 12:44:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768913100000|2026-01-20 12:45:00|||||||||1
1768913130000|2026-01-20 12:45:30|||||||||2
1768913160000|2026-01-20 12:46:00|||||||||1
1768913170000|2026-01-20 12:46:10|||||||||1
1768913190000|2026-01-20 12:46:30|||||||||2
1768913200000|2026-01-20 12:46:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|99
1768913210000|2026-01-20 12:46:50|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1768913220000|2026-01-20 12:47:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1768913240000|2026-01-20 12:47:20|||||||||1
1768913250000|2026-01-20 12:47:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|17
1768913270000|2026-01-20 12:47:50|||||||||1
1768913280000|2026-01-20 12:48:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|47
1768913290000|2026-01-20 12:48:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|17
1768913350000|2026-01-20 12:49:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1768913370000|2026-01-20 12:49:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1768913400000|2026-01-20 12:50:00|||||||||1
1768913460000|2026-01-20 12:51:00|||||||||1
1768913470000|2026-01-20 12:51:10|||||||||2
1768913580000|2026-01-20 12:53:00|||||||||50
1768913590000|2026-01-20 12:53:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|4
1768913600000|2026-01-20 12:53:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1768913610000|2026-01-20 12:53:30|19.92|19.84|19.94|19.86|19.97|19.89|19.92|19.84|4
1768913630000|2026-01-20 12:53:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|6
1768913640000|2026-01-20 12:54:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1768913650000|2026-01-20 12:54:10|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|19
1768913710000|2026-01-20 12:55:10|||||||||1
1768913770000|2026-01-20 12:56:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768913800000|2026-01-20 12:56:40|||||||||2
1768913830000|2026-01-20 12:57:10|||||||||1
1768913870000|2026-01-20 12:57:50|||||||||1
1768913880000|2026-01-20 12:58:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1768913920000|2026-01-20 12:58:40|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|63
1768913950000|2026-01-20 12:59:10|||||||||1
1768914050000|2026-01-20 13:00:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|53
1768914060000|2026-01-20 13:01:00|||||||||1
1768914090000|2026-01-20 13:01:30|||||||||8
1768914110000|2026-01-20 13:01:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|28
1768914120000|2026-01-20 13:02:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1768914130000|2026-01-20 13:02:10|||||||||1
1768914140000|2026-01-20 13:02:20|||||||||4
1768914150000|2026-01-20 13:02:30|||||||||1
1768914160000|2026-01-20 13:02:40|||||||||1
1768914170000|2026-01-20 13:02:50|||||||||1
1768914180000|2026-01-20 13:03:00|||||||||10
1768914190000|2026-01-20 13:03:10|||||||||1
1768914210000|2026-01-20 13:03:30|||||||||2
1768914230000|2026-01-20 13:03:50|||||||||2
1768914260000|2026-01-20 13:04:20|||||||||2
1768914290000|2026-01-20 13:04:50|||||||||1
1768914310000|2026-01-20 13:05:10|||||||||7
1768914410000|2026-01-20 13:06:50|||||||||2
1768914490000|2026-01-20 13:08:10|||||||||2
1768914530000|2026-01-20 13:08:50|||||||||2
1768914550000|2026-01-20 13:09:10|||||||||1
1768914580000|2026-01-20 13:09:40|||||||||1
1768914610000|2026-01-20 13:10:10|||||||||8
1768914620000|2026-01-20 13:10:20|||||||||3
1768914650000|2026-01-20 13:10:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|33
1768914660000|2026-01-20 13:11:00|||||||||1
1768914670000|2026-01-20 13:11:10|||||||||7
1768914680000|2026-01-20 13:11:20|||||||||2
1768914690000|2026-01-20 13:11:30|||||||||1
1768914700000|2026-01-20 13:11:40|||||||||10
1768914710000|2026-01-20 13:11:50|||||||||1
1768914740000|2026-01-20 13:12:20|||||||||1
1768914750000|2026-01-20 13:12:30|||||||||2
1768914760000|2026-01-20 13:12:40|||||||||8
1768914770000|2026-01-20 13:12:50|||||||||1
1768914790000|2026-01-20 13:13:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|7
1768914810000|2026-01-20 13:13:30|||||||||2
1768914830000|2026-01-20 13:13:50|||||||||4
1768914840000|2026-01-20 13:14:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|2
1768914850000|2026-01-20 13:14:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1768914860000|2026-01-20 13:14:20|||||||||1
1768914870000|2026-01-20 13:14:30|||||||||31
1768914900000|2026-01-20 13:15:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1768914910000|2026-01-20 13:15:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768914920000|2026-01-20 13:15:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1768914940000|2026-01-20 13:15:40|||||||||1
1768914950000|2026-01-20 13:15:50|||||||||2
1768914970000|2026-01-20 13:16:10|||||||||1
1768914980000|2026-01-20 13:16:20|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|3
1768914990000|2026-01-20 13:16:30|||||||||1
1768915000000|2026-01-20 13:16:40|||||||||1
1768915010000|2026-01-20 13:16:50|||||||||2
1768915020000|2026-01-20 13:17:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|14
1768915030000|2026-01-20 13:17:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768915040000|2026-01-20 13:17:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768915140000|2026-01-20 13:19:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768915190000|2026-01-20 13:19:50|||||||||2
1768915240000|2026-01-20 13:20:40|||||||||1
1768915260000|2026-01-20 13:21:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|21
1768915300000|2026-01-20 13:21:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768915330000|2026-01-20 13:22:10|||||||||8
1768915360000|2026-01-20 13:22:40|||||||||34
1768915380000|2026-01-20 13:23:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|14
1768915390000|2026-01-20 13:23:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768915410000|2026-01-20 13:23:30|||||||||7
1768915420000|2026-01-20 13:23:40|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|96
1768915430000|2026-01-20 13:23:50|||||||||3
1768915440000|2026-01-20 13:24:00|||||||||1
1768915450000|2026-01-20 13:24:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|36
1768915470000|2026-01-20 13:24:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768915480000|2026-01-20 13:24:40|||||||||2
1768915490000|2026-01-20 13:24:50|||||||||3
1768915500000|2026-01-20 13:25:00|||||||||1
1768915530000|2026-01-20 13:25:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|32
1768915600000|2026-01-20 13:26:40|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|2
1768915610000|2026-01-20 13:26:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768915620000|2026-01-20 13:27:00|||||||||1
1768915680000|2026-01-20 13:28:00|||||||||6
1768915690000|2026-01-20 13:28:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|6
1768915720000|2026-01-20 13:28:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768915740000|2026-01-20 13:29:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1768915800000|2026-01-20 13:30:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1768915810000|2026-01-20 13:30:10|||||||||2
1768915820000|2026-01-20 13:30:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|8
1768915830000|2026-01-20 13:30:30|||||||||1
1768915840000|2026-01-20 13:30:40|||||||||1
1768915850000|2026-01-20 13:30:50|||||||||1
1768915860000|2026-01-20 13:31:00|||||||||3
1768915880000|2026-01-20 13:31:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|127
1768915920000|2026-01-20 13:32:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|10
1768915960000|2026-01-20 13:32:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768915970000|2026-01-20 13:32:50|||||||||2
1768915980000|2026-01-20 13:33:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|4
1768916010000|2026-01-20 13:33:30|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|27
1768916020000|2026-01-20 13:33:40|20.14|20.06|20.12|20.04|20.17|20.09|20.12|20.04|11
1768916030000|2026-01-20 13:33:50|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|8
1768916040000|2026-01-20 13:34:00|20.22|20.14|20.27|20.19|20.29|20.21|20.22|20.14|52
1768916050000|2026-01-20 13:34:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|41
1768916060000|2026-01-20 13:34:20|20.24|20.16|20.27|20.19|20.27|20.19|20.22|20.14|40
1768916070000|2026-01-20 13:34:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|26
1768916080000|2026-01-20 13:34:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|12
1768916100000|2026-01-20 13:35:00|||||||||6
1768916110000|2026-01-20 13:35:10|20.24|20.16|20.26|20.18|20.26|20.18|20.22|20.14|4
1768916120000|2026-01-20 13:35:20|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1768916130000|2026-01-20 13:35:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768916140000|2026-01-20 13:35:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|108
1768916150000|2026-01-20 13:35:50|||||||||11
1768916160000|2026-01-20 13:36:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|12
1768916170000|2026-01-20 13:36:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1768916180000|2026-01-20 13:36:20|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|25
1768916190000|2026-01-20 13:36:30|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|21
1768916200000|2026-01-20 13:36:40|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1768916210000|2026-01-20 13:36:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|61
1768916220000|2026-01-20 13:37:00|||||||||1
1768916250000|2026-01-20 13:37:30|||||||||1
1768916290000|2026-01-20 13:38:10|||||||||16
1768916320000|2026-01-20 13:38:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|48
1768916330000|2026-01-20 13:38:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768916350000|2026-01-20 13:39:10|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|31
1768916370000|2026-01-20 13:39:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|2
1768916390000|2026-01-20 13:39:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768916410000|2026-01-20 13:40:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1768916420000|2026-01-20 13:40:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768916430000|2026-01-20 13:40:30|||||||||27
1768916440000|2026-01-20 13:40:40|||||||||13
1768916460000|2026-01-20 13:41:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1768916470000|2026-01-20 13:41:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|7
1768916490000|2026-01-20 13:41:30|||||||||1
1768916500000|2026-01-20 13:41:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|11
1768916510000|2026-01-20 13:41:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1768916520000|2026-01-20 13:42:00|||||||||21
1768916530000|2026-01-20 13:42:10|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|21
1768916540000|2026-01-20 13:42:20|||||||||42
1768916560000|2026-01-20 13:42:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768916570000|2026-01-20 13:42:50|||||||||5
1768916630000|2026-01-20 13:43:50|20.14|20.06|20.17|20.09|20.17|20.09|20.12|20.04|68
1768916640000|2026-01-20 13:44:00|||||||||4
1768916650000|2026-01-20 13:44:10|||||||||4
1768916660000|2026-01-20 13:44:20|||||||||3
1768916670000|2026-01-20 13:44:30|||||||||4
1768916690000|2026-01-20 13:44:50|||||||||35
1768916710000|2026-01-20 13:45:10|||||||||21
1768916720000|2026-01-20 13:45:20|||||||||9
1768916730000|2026-01-20 13:45:30|||||||||4
1768916750000|2026-01-20 13:45:50|||||||||3
1768916760000|2026-01-20 13:46:00|||||||||4
1768916770000|2026-01-20 13:46:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|28
1768916780000|2026-01-20 13:46:20|||||||||4
1768916790000|2026-01-20 13:46:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|16
1768916800000|2026-01-20 13:46:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|16
1768916810000|2026-01-20 13:46:50|||||||||3
1768916820000|2026-01-20 13:47:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1768916830000|2026-01-20 13:47:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|7
1768916840000|2026-01-20 13:47:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1768916860000|2026-01-20 13:47:40|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|26
1768916870000|2026-01-20 13:47:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1768917010000|2026-01-20 13:50:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1768917020000|2026-01-20 13:50:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|20
1768917030000|2026-01-20 13:50:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|5
1768917040000|2026-01-20 13:50:40|||||||||4
1768917050000|2026-01-20 13:50:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|86
1768917060000|2026-01-20 13:51:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768917080000|2026-01-20 13:51:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|13
1768917100000|2026-01-20 13:51:40|||||||||5
1768917110000|2026-01-20 13:51:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|47
1768917120000|2026-01-20 13:52:00|||||||||6
1768917140000|2026-01-20 13:52:20|||||||||5
1768917150000|2026-01-20 13:52:30|||||||||4
1768917160000|2026-01-20 13:52:40|||||||||5
1768917170000|2026-01-20 13:52:50|||||||||5
1768917200000|2026-01-20 13:53:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768917250000|2026-01-20 13:54:10|||||||||1
1768917260000|2026-01-20 13:54:20|||||||||2
1768917300000|2026-01-20 13:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1768917310000|2026-01-20 13:55:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768917320000|2026-01-20 13:55:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|20
1768917330000|2026-01-20 13:55:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1768917340000|2026-01-20 13:55:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768917370000|2026-01-20 13:56:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|10
1768917380000|2026-01-20 13:56:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|2
1768917390000|2026-01-20 13:56:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|12
1768917400000|2026-01-20 13:56:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1768917410000|2026-01-20 13:56:50|||||||||10
1768917420000|2026-01-20 13:57:00|||||||||2
1768917470000|2026-01-20 13:57:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|21
1768917490000|2026-01-20 13:58:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1768917520000|2026-01-20 13:58:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1768917530000|2026-01-20 13:58:50|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|113
1768917550000|2026-01-20 13:59:10|||||||||2
1768917560000|2026-01-20 13:59:20|||||||||14
1768917570000|2026-01-20 13:59:30|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|26
1768917580000|2026-01-20 13:59:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|19
1768917590000|2026-01-20 13:59:50|||||||||20
1768917600000|2026-01-20 14:00:00|||||||||39
1768917610000|2026-01-20 14:00:10|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|12
1768917650000|2026-01-20 14:00:50|||||||||1
1768917690000|2026-01-20 14:01:30|||||||||1
1768917710000|2026-01-20 14:01:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|21
1768917750000|2026-01-20 14:02:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1768917760000|2026-01-20 14:02:40|||||||||1
1768917800000|2026-01-20 14:03:20|||||||||1
1768917820000|2026-01-20 14:03:40|||||||||6
1768917850000|2026-01-20 14:04:10|||||||||1
1768917870000|2026-01-20 14:04:30|||||||||1
1768917880000|2026-01-20 14:04:40|||||||||2
1768917900000|2026-01-20 14:05:00|||||||||1
1768917940000|2026-01-20 14:05:40|||||||||1
1768917980000|2026-01-20 14:06:20|||||||||3
1768917990000|2026-01-20 14:06:30|||||||||1
1768918020000|2026-01-20 14:07:00|||||||||1
1768918050000|2026-01-20 14:07:30|||||||||2
1768918070000|2026-01-20 14:07:50|||||||||1
1768918090000|2026-01-20 14:08:10|||||||||7
1768918110000|2026-01-20 14:08:30|||||||||1
1768918130000|2026-01-20 14:08:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|302
1768918140000|2026-01-20 14:09:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768918150000|2026-01-20 14:09:10|||||||||1
1768918190000|2026-01-20 14:09:50|||||||||7
1768918200000|2026-01-20 14:10:00|||||||||1
1768918220000|2026-01-20 14:10:20|||||||||1
1768918240000|2026-01-20 14:10:40|||||||||1
1768918260000|2026-01-20 14:11:00|||||||||2
1768918280000|2026-01-20 14:11:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|3
1768918290000|2026-01-20 14:11:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1768918300000|2026-01-20 14:11:40|20.34|20.26|20.34|20.26|20.36|20.28|20.32|20.24|31
1768918310000|2026-01-20 14:11:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1768918320000|2026-01-20 14:12:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|50
1768918330000|2026-01-20 14:12:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1768918340000|2026-01-20 14:12:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1768918350000|2026-01-20 14:12:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1768918370000|2026-01-20 14:12:50|||||||||1
1768918380000|2026-01-20 14:13:00|||||||||1
1768918390000|2026-01-20 14:13:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1768918430000|2026-01-20 14:13:50|||||||||1
1768918500000|2026-01-20 14:15:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|55
1768918530000|2026-01-20 14:15:30|||||||||1
1768918550000|2026-01-20 14:15:50|||||||||2
1768918570000|2026-01-20 14:16:10|||||||||2
1768918590000|2026-01-20 14:16:30|||||||||43
1768918600000|2026-01-20 14:16:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|8
1768918610000|2026-01-20 14:16:50|||||||||9
1768918680000|2026-01-20 14:18:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1768918690000|2026-01-20 14:18:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|254
1768918830000|2026-01-20 14:20:30|||||||||1
1768918930000|2026-01-20 14:22:10|||||||||6
1768918950000|2026-01-20 14:22:30|||||||||2
1768918970000|2026-01-20 14:22:50|||||||||1
1768918990000|2026-01-20 14:23:10|||||||||2
1768919010000|2026-01-20 14:23:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|21
1768919020000|2026-01-20 14:23:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1768919040000|2026-01-20 14:24:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768919050000|2026-01-20 14:24:10|||||||||2
1768919100000|2026-01-20 14:25:00|||||||||6
1768919110000|2026-01-20 14:25:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|110
1768919120000|2026-01-20 14:25:20|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|117
1768919160000|2026-01-20 14:26:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768919210000|2026-01-20 14:26:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|8
1768919220000|2026-01-20 14:27:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768919230000|2026-01-20 14:27:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|13
1768919250000|2026-01-20 14:27:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|9
1768919280000|2026-01-20 14:28:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768919290000|2026-01-20 14:28:10|||||||||105
1768919310000|2026-01-20 14:28:30|||||||||2
1768919320000|2026-01-20 14:28:40|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|87
1768919370000|2026-01-20 14:29:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|73
1768919380000|2026-01-20 14:29:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|73
1768919390000|2026-01-20 14:29:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1768919400000|2026-01-20 14:30:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1768919410000|2026-01-20 14:30:10|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|292
1768919420000|2026-01-20 14:30:20|||||||||2
1768919430000|2026-01-20 14:30:30|20.24|20.16|20.17|20.09|20.24|20.16|20.17|20.09|189
1768919440000|2026-01-20 14:30:40|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|71
1768919450000|2026-01-20 14:30:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|62
1768919460000|2026-01-20 14:31:00|20.12|20.04|20.12|20.04|20.12|20.04|20.07|19.99|205
1768919470000|2026-01-20 14:31:10|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|16
1768919480000|2026-01-20 14:31:20|20.12|20.04|20.12|20.04|20.12|20.04|20.09|20.01|1
1768919490000|2026-01-20 14:31:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|8
1768919500000|2026-01-20 14:31:40|20.14|20.06|20.14|20.06|20.17|20.09|20.12|20.04|45
1768919510000|2026-01-20 14:31:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768919520000|2026-01-20 14:32:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|10
1768919530000|2026-01-20 14:32:10|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|40
1768919540000|2026-01-20 14:32:20|||||||||4
1768919550000|2026-01-20 14:32:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|3
1768919560000|2026-01-20 14:32:40|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|51
1768919580000|2026-01-20 14:33:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1768919590000|2026-01-20 14:33:10|||||||||3
1768919600000|2026-01-20 14:33:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|21
1768919610000|2026-01-20 14:33:30|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|41
1768919630000|2026-01-20 14:33:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|26
1768919640000|2026-01-20 14:34:00|20.07|19.99|20.07|19.99|20.12|20.04|20.07|19.99|230
1768919670000|2026-01-20 14:34:30|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|46
1768919680000|2026-01-20 14:34:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|33
1768919690000|2026-01-20 14:34:50|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|75
1768919720000|2026-01-20 14:35:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|31
1768919740000|2026-01-20 14:35:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1768919760000|2026-01-20 14:36:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|2
1768919780000|2026-01-20 14:36:20|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|21
1768919790000|2026-01-20 14:36:30|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|171
1768919800000|2026-01-20 14:36:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|20
1768919810000|2026-01-20 14:36:50|||||||||25
1768919830000|2026-01-20 14:37:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|40
1768919840000|2026-01-20 14:37:20|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|123
1768919850000|2026-01-20 14:37:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|108
1768919870000|2026-01-20 14:37:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|49
1768919880000|2026-01-20 14:38:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|0
1768919890000|2026-01-20 14:38:10|19.97|19.89|19.99|19.91|20.02|19.94|19.97|19.89|1
1768919900000|2026-01-20 14:38:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1768919910000|2026-01-20 14:38:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1768919920000|2026-01-20 14:38:40|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|0
1768919930000|2026-01-20 14:38:50|||||||||11
1768919940000|2026-01-20 14:39:00|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|1
1768919950000|2026-01-20 14:39:10|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|3
1768919960000|2026-01-20 14:39:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1768919970000|2026-01-20 14:39:30|||||||||2
1768919990000|2026-01-20 14:39:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1768920000000|2026-01-20 14:40:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|8
1768920010000|2026-01-20 14:40:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768920020000|2026-01-20 14:40:20|||||||||5
1768920060000|2026-01-20 14:41:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|23
1768920070000|2026-01-20 14:41:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768920080000|2026-01-20 14:41:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|15
1768920090000|2026-01-20 14:41:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768920100000|2026-01-20 14:41:40|||||||||9
1768920120000|2026-01-20 14:42:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|17
1768920150000|2026-01-20 14:42:30|||||||||1
1768920160000|2026-01-20 14:42:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768920170000|2026-01-20 14:42:50|||||||||7
1768920180000|2026-01-20 14:43:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1768920210000|2026-01-20 14:43:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|23
1768920240000|2026-01-20 14:44:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1768920270000|2026-01-20 14:44:30|||||||||1
1768920280000|2026-01-20 14:44:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|27
1768920300000|2026-01-20 14:45:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1768920310000|2026-01-20 14:45:10|||||||||2
1768920320000|2026-01-20 14:45:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|6
1768920330000|2026-01-20 14:45:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1768920340000|2026-01-20 14:45:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1768920360000|2026-01-20 14:46:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768920370000|2026-01-20 14:46:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|54
1768920390000|2026-01-20 14:46:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768920440000|2026-01-20 14:47:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|25
1768920450000|2026-01-20 14:47:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|2
1768920460000|2026-01-20 14:47:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|13
1768920480000|2026-01-20 14:48:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|23
1768920510000|2026-01-20 14:48:30|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|15
1768920520000|2026-01-20 14:48:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|49
1768920530000|2026-01-20 14:48:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|25
1768920550000|2026-01-20 14:49:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768920560000|2026-01-20 14:49:20|||||||||2
1768920580000|2026-01-20 14:49:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|34
1768920620000|2026-01-20 14:50:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768920630000|2026-01-20 14:50:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|33
1768920640000|2026-01-20 14:50:40|||||||||1
1768920650000|2026-01-20 14:50:50|||||||||6
1768920660000|2026-01-20 14:51:00|||||||||2
1768920690000|2026-01-20 14:51:30|||||||||18
1768920710000|2026-01-20 14:51:50|||||||||2
1768920720000|2026-01-20 14:52:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|164
1768920780000|2026-01-20 14:53:00|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|46
1768920790000|2026-01-20 14:53:10|||||||||2
1768920800000|2026-01-20 14:53:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768920850000|2026-01-20 14:54:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|136
1768920920000|2026-01-20 14:55:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|81
1768920930000|2026-01-20 14:55:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|7
1768920950000|2026-01-20 14:55:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|17
1768920960000|2026-01-20 14:56:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1768920970000|2026-01-20 14:56:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1768921000000|2026-01-20 14:56:40|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|0
1768921040000|2026-01-20 14:57:20|||||||||31
1768921050000|2026-01-20 14:57:30|||||||||4
1768921070000|2026-01-20 14:57:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|18
1768921080000|2026-01-20 14:58:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1768921090000|2026-01-20 14:58:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|15
1768921110000|2026-01-20 14:58:30|||||||||2
1768921130000|2026-01-20 14:58:50|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|29
1768921140000|2026-01-20 14:59:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|14
1768921150000|2026-01-20 14:59:10|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|4
1768921160000|2026-01-20 14:59:20|||||||||2
1768921180000|2026-01-20 14:59:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1768921190000|2026-01-20 14:59:50|||||||||1
1768921200000|2026-01-20 15:00:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768921220000|2026-01-20 15:00:20|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|59
1768921230000|2026-01-20 15:00:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1768921240000|2026-01-20 15:00:40|||||||||1
1768921250000|2026-01-20 15:00:50|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|0
1768921260000|2026-01-20 15:01:00|||||||||1
1768921270000|2026-01-20 15:01:10|||||||||8
1768921280000|2026-01-20 15:01:20|||||||||9
1768921290000|2026-01-20 15:01:30|||||||||9
1768921300000|2026-01-20 15:01:40|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|28
1768921310000|2026-01-20 15:01:50|||||||||10
1768921320000|2026-01-20 15:02:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|86
1768921330000|2026-01-20 15:02:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|40
1768921350000|2026-01-20 15:02:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|16
1768921360000|2026-01-20 15:02:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|8
1768921370000|2026-01-20 15:02:50|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|16
1768921380000|2026-01-20 15:03:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|9
1768921400000|2026-01-20 15:03:20|||||||||8
1768921420000|2026-01-20 15:03:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|80
1768921430000|2026-01-20 15:03:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768921450000|2026-01-20 15:04:10|||||||||9
1768921460000|2026-01-20 15:04:20|||||||||41
1768921470000|2026-01-20 15:04:30|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|69
1768921480000|2026-01-20 15:04:40|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|27
1768921490000|2026-01-20 15:04:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|8
1768921500000|2026-01-20 15:05:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|18
1768921510000|2026-01-20 15:05:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|7
1768921520000|2026-01-20 15:05:20|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|48
1768921530000|2026-01-20 15:05:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768921540000|2026-01-20 15:05:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|72
1768921550000|2026-01-20 15:05:50|||||||||2
1768921560000|2026-01-20 15:06:00|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|67
1768921570000|2026-01-20 15:06:10|||||||||8
1768921580000|2026-01-20 15:06:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1768921590000|2026-01-20 15:06:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|58
1768921600000|2026-01-20 15:06:40|||||||||8
1768921610000|2026-01-20 15:06:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|4
1768921620000|2026-01-20 15:07:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|12
1768921630000|2026-01-20 15:07:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|11
1768921640000|2026-01-20 15:07:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|12
1768921650000|2026-01-20 15:07:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|3
1768921660000|2026-01-20 15:07:40|20.24|20.16|20.12|20.04|20.24|20.16|20.12|20.04|35
1768921670000|2026-01-20 15:07:50|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|5
1768921680000|2026-01-20 15:08:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1768921690000|2026-01-20 15:08:10|||||||||8
1768921700000|2026-01-20 15:08:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1768921710000|2026-01-20 15:08:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|10
1768921720000|2026-01-20 15:08:40|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|2
1768921730000|2026-01-20 15:08:50|20.22|20.14|20.24|20.16|20.26|20.18|20.21|20.13|62
1768921740000|2026-01-20 15:09:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768921750000|2026-01-20 15:09:10|||||||||9
1768921780000|2026-01-20 15:09:40|||||||||8
1768921790000|2026-01-20 15:09:50|||||||||6
1768921800000|2026-01-20 15:10:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|64
1768921810000|2026-01-20 15:10:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|4
1768921820000|2026-01-20 15:10:20|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|0
1768921830000|2026-01-20 15:10:30|||||||||1
1768921850000|2026-01-20 15:10:50|||||||||3
1768921860000|2026-01-20 15:11:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|17
1768921880000|2026-01-20 15:11:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|26
1768921900000|2026-01-20 15:11:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|54
1768921930000|2026-01-20 15:12:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1768921940000|2026-01-20 15:12:20|||||||||2
1768921950000|2026-01-20 15:12:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|103
1768921960000|2026-01-20 15:12:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|16
1768921990000|2026-01-20 15:13:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|47
1768922020000|2026-01-20 15:13:40|||||||||1
1768922030000|2026-01-20 15:13:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1768922040000|2026-01-20 15:14:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|2
1768922070000|2026-01-20 15:14:30|||||||||3
1768922080000|2026-01-20 15:14:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|26
1768922090000|2026-01-20 15:14:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|5
1768922100000|2026-01-20 15:15:00|||||||||1
1768922110000|2026-01-20 15:15:10|||||||||1
1768922120000|2026-01-20 15:15:20|||||||||2
1768922140000|2026-01-20 15:15:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|33
1768922150000|2026-01-20 15:15:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1768922160000|2026-01-20 15:16:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1768922170000|2026-01-20 15:16:10|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|2
1768922190000|2026-01-20 15:16:30|||||||||2
1768922200000|2026-01-20 15:16:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1768922220000|2026-01-20 15:17:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1768922230000|2026-01-20 15:17:10|||||||||1
1768922240000|2026-01-20 15:17:20|||||||||2
1768922250000|2026-01-20 15:17:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|30
1768922260000|2026-01-20 15:17:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1768922270000|2026-01-20 15:17:50|||||||||2
1768922280000|2026-01-20 15:18:00|||||||||1
1768922290000|2026-01-20 15:18:10|||||||||3
1768922300000|2026-01-20 15:18:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1768922310000|2026-01-20 15:18:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1768922320000|2026-01-20 15:18:40|||||||||4
1768922330000|2026-01-20 15:18:50|||||||||6
1768922340000|2026-01-20 15:19:00|||||||||1
1768922350000|2026-01-20 15:19:10|||||||||2
1768922360000|2026-01-20 15:19:20|||||||||3
1768922370000|2026-01-20 15:19:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|50
1768922380000|2026-01-20 15:19:40|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|22
1768922390000|2026-01-20 15:19:50|||||||||5
1768922400000|2026-01-20 15:20:00|||||||||4
1768922410000|2026-01-20 15:20:10|||||||||4
1768922420000|2026-01-20 15:20:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|9
1768922430000|2026-01-20 15:20:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|5
1768922440000|2026-01-20 15:20:40|||||||||6
1768922450000|2026-01-20 15:20:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1768922460000|2026-01-20 15:21:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|18
1768922470000|2026-01-20 15:21:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|4
1768922480000|2026-01-20 15:21:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1768922490000|2026-01-20 15:21:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1768922500000|2026-01-20 15:21:40|||||||||16
1768922510000|2026-01-20 15:21:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|152
1768922520000|2026-01-20 15:22:00|||||||||3
1768922550000|2026-01-20 15:22:30|20.04|19.96|20.04|19.96|20.07|19.99|20.04|19.96|51
1768922560000|2026-01-20 15:22:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768922590000|2026-01-20 15:23:10|||||||||1
1768922620000|2026-01-20 15:23:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|33
1768922630000|2026-01-20 15:23:50|||||||||75
1768922640000|2026-01-20 15:24:00|||||||||1
1768922650000|2026-01-20 15:24:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|81
1768922660000|2026-01-20 15:24:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|1
1768922670000|2026-01-20 15:24:30|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|18
1768922680000|2026-01-20 15:24:40|||||||||2
1768922710000|2026-01-20 15:25:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|10
1768922720000|2026-01-20 15:25:20|||||||||6
1768922730000|2026-01-20 15:25:30|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|28
1768922750000|2026-01-20 15:25:50|||||||||1
1768922790000|2026-01-20 15:26:30|||||||||15
1768922800000|2026-01-20 15:26:40|||||||||2
1768922810000|2026-01-20 15:26:50|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|11
1768922860000|2026-01-20 15:27:40|||||||||1
1768922870000|2026-01-20 15:27:50|||||||||2
1768922880000|2026-01-20 15:28:00|||||||||3
1768922900000|2026-01-20 15:28:20|||||||||1
1768922910000|2026-01-20 15:28:30|||||||||1
1768922940000|2026-01-20 15:29:00|||||||||2
1768922980000|2026-01-20 15:29:40|||||||||1
1768923000000|2026-01-20 15:30:00|20.06|19.98|20.07|19.99|20.07|19.99|20.02|19.94|99
1768923010000|2026-01-20 15:30:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|13
1768923020000|2026-01-20 15:30:20|||||||||14
1768923030000|2026-01-20 15:30:30|||||||||5
1768923050000|2026-01-20 15:30:50|||||||||8
1768923070000|2026-01-20 15:31:10|||||||||3
1768923090000|2026-01-20 15:31:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|140
1768923100000|2026-01-20 15:31:40|||||||||2
1768923110000|2026-01-20 15:31:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|17
1768923120000|2026-01-20 15:32:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1768923130000|2026-01-20 15:32:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|18
1768923150000|2026-01-20 15:32:30|||||||||1
1768923160000|2026-01-20 15:32:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1768923170000|2026-01-20 15:32:50|||||||||1
1768923190000|2026-01-20 15:33:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|73
1768923230000|2026-01-20 15:33:50|||||||||1
1768923260000|2026-01-20 15:34:20|||||||||3
1768923270000|2026-01-20 15:34:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|12
1768923280000|2026-01-20 15:34:40|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|66
1768923290000|2026-01-20 15:34:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|16
1768923300000|2026-01-20 15:35:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1768923330000|2026-01-20 15:35:30|||||||||1
1768923340000|2026-01-20 15:35:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|11
1768923350000|2026-01-20 15:35:50|||||||||1
1768923360000|2026-01-20 15:36:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768923390000|2026-01-20 15:36:30|||||||||16
1768923400000|2026-01-20 15:36:40|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|25
1768923410000|2026-01-20 15:36:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1768923430000|2026-01-20 15:37:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768923450000|2026-01-20 15:37:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|39
1768923470000|2026-01-20 15:37:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1768923480000|2026-01-20 15:38:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1768923500000|2026-01-20 15:38:20|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|53
1768923510000|2026-01-20 15:38:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|19
1768923520000|2026-01-20 15:38:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1768923530000|2026-01-20 15:38:50|||||||||2
1768923540000|2026-01-20 15:39:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|1
1768923550000|2026-01-20 15:39:10|||||||||2
1768923560000|2026-01-20 15:39:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768923580000|2026-01-20 15:39:40|||||||||1
1768923590000|2026-01-20 15:39:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|54
1768923600000|2026-01-20 15:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1768923610000|2026-01-20 15:40:10|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|5
1768923620000|2026-01-20 15:40:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|2
1768923640000|2026-01-20 15:40:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|7
1768923650000|2026-01-20 15:40:50|||||||||1
1768923680000|2026-01-20 15:41:20|||||||||6
1768923690000|2026-01-20 15:41:30|||||||||1
1768923700000|2026-01-20 15:41:40|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|38
1768923710000|2026-01-20 15:41:50|||||||||1
1768923720000|2026-01-20 15:42:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1768923730000|2026-01-20 15:42:10|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|16
1768923740000|2026-01-20 15:42:20|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|3
1768923750000|2026-01-20 15:42:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|7
1768923760000|2026-01-20 15:42:40|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|4
1768923820000|2026-01-20 15:43:40|||||||||2
1768923830000|2026-01-20 15:43:50|||||||||7
1768923840000|2026-01-20 15:44:00|||||||||2
1768923850000|2026-01-20 15:44:10|||||||||2
1768923890000|2026-01-20 15:44:50|||||||||2
1768923900000|2026-01-20 15:45:00|||||||||17
1768923910000|2026-01-20 15:45:10|||||||||9
1768923930000|2026-01-20 15:45:30|||||||||2
1768923950000|2026-01-20 15:45:50|||||||||1
1768923960000|2026-01-20 15:46:00|||||||||2
1768923980000|2026-01-20 15:46:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|22
1768923990000|2026-01-20 15:46:30|||||||||2
1768924010000|2026-01-20 15:46:50|||||||||1
1768924030000|2026-01-20 15:47:10|||||||||2
1768924050000|2026-01-20 15:47:30|||||||||9
1768924060000|2026-01-20 15:47:40|||||||||1
1768924070000|2026-01-20 15:47:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|33
1768924080000|2026-01-20 15:48:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1768924090000|2026-01-20 15:48:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|17
1768924110000|2026-01-20 15:48:30|||||||||17
1768924120000|2026-01-20 15:48:40|||||||||2
1768924130000|2026-01-20 15:48:50|||||||||10
1768924160000|2026-01-20 15:49:20|||||||||1
1768924190000|2026-01-20 15:49:50|||||||||1
1768924230000|2026-01-20 15:50:30|||||||||22
1768924250000|2026-01-20 15:50:50|||||||||1
1768924270000|2026-01-20 15:51:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1768924280000|2026-01-20 15:51:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|44
1768924290000|2026-01-20 15:51:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1768924310000|2026-01-20 15:51:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1768924340000|2026-01-20 15:52:20|19.91|19.83|19.94|19.86|19.96|19.88|19.91|19.83|35
1768924350000|2026-01-20 15:52:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1768924370000|2026-01-20 15:52:50|||||||||1
1768924400000|2026-01-20 15:53:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|6
1768924430000|2026-01-20 15:53:50|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|16
1768924440000|2026-01-20 15:54:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1768924460000|2026-01-20 15:54:20|||||||||2
1768924490000|2026-01-20 15:54:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1768924500000|2026-01-20 15:55:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1768924520000|2026-01-20 15:55:20|||||||||2
1768924530000|2026-01-20 15:55:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|68
1768924550000|2026-01-20 15:55:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1768924560000|2026-01-20 15:56:00|||||||||31
1768924600000|2026-01-20 15:56:40|||||||||13
1768924610000|2026-01-20 15:56:50|||||||||1
1768924620000|2026-01-20 15:57:00|||||||||2
1768924640000|2026-01-20 15:57:20|||||||||2
1768924700000|2026-01-20 15:58:20|||||||||1
1768924710000|2026-01-20 15:58:30|||||||||1
1768924730000|2026-01-20 15:58:50|||||||||1
1768924750000|2026-01-20 15:59:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|29
1768924760000|2026-01-20 15:59:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|6
1768924780000|2026-01-20 15:59:40|||||||||1
1768924800000|2026-01-20 16:00:00|||||||||21
1768924810000|2026-01-20 16:00:10|||||||||37
1768924820000|2026-01-20 16:00:20|||||||||29
1768924830000|2026-01-20 16:00:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1768924840000|2026-01-20 16:00:40|||||||||46
1768924850000|2026-01-20 16:00:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|28
1768924860000|2026-01-20 16:01:00|||||||||6
1768924870000|2026-01-20 16:01:10|||||||||5
1768924880000|2026-01-20 16:01:20|||||||||19
1768924890000|2026-01-20 16:01:30|||||||||1
1768924910000|2026-01-20 16:01:50|||||||||1
1768924930000|2026-01-20 16:02:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|79
1768924950000|2026-01-20 16:02:30|||||||||1
1768924960000|2026-01-20 16:02:40|||||||||1
1768924970000|2026-01-20 16:02:50|||||||||1
1768924990000|2026-01-20 16:03:10|||||||||1
1768925000000|2026-01-20 16:03:20|||||||||2
1768925010000|2026-01-20 16:03:30|19.97|19.89|19.96|19.88|20.01|19.93|19.96|19.88|365
1768925030000|2026-01-20 16:03:50|||||||||1
1768925060000|2026-01-20 16:04:20|||||||||2
1768925080000|2026-01-20 16:04:40|||||||||3
1768925090000|2026-01-20 16:04:50|||||||||5
1768925100000|2026-01-20 16:05:00|||||||||20
1768925140000|2026-01-20 16:05:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|27
1768925150000|2026-01-20 16:05:50|||||||||1
1768925170000|2026-01-20 16:06:10|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|22
1768925190000|2026-01-20 16:06:30|||||||||1
1768925200000|2026-01-20 16:06:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|25
1768925210000|2026-01-20 16:06:50|||||||||1
1768925220000|2026-01-20 16:07:00|||||||||1
1768925230000|2026-01-20 16:07:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|183
1768925240000|2026-01-20 16:07:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|33
1768925250000|2026-01-20 16:07:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|26
1768925260000|2026-01-20 16:07:40|||||||||11
1768925280000|2026-01-20 16:08:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|10
1768925290000|2026-01-20 16:08:10|||||||||5
1768925300000|2026-01-20 16:08:20|||||||||1
1768925310000|2026-01-20 16:08:30|||||||||4
1768925320000|2026-01-20 16:08:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1768925330000|2026-01-20 16:08:50|||||||||2
1768925340000|2026-01-20 16:09:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1768925360000|2026-01-20 16:09:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1768925370000|2026-01-20 16:09:30|||||||||1
1768925390000|2026-01-20 16:09:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1768925400000|2026-01-20 16:10:00|||||||||37
1768925410000|2026-01-20 16:10:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|30
1768925450000|2026-01-20 16:10:50|||||||||2
1768925460000|2026-01-20 16:11:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|86
1768925470000|2026-01-20 16:11:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1768925500000|2026-01-20 16:11:40|||||||||1
1768925510000|2026-01-20 16:11:50|||||||||1
1768925550000|2026-01-20 16:12:30|||||||||2
1768925570000|2026-01-20 16:12:50|||||||||21
1768925610000|2026-01-20 16:13:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|60
1768925620000|2026-01-20 16:13:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1768925630000|2026-01-20 16:13:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|10
1768925640000|2026-01-20 16:14:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|2
1768925690000|2026-01-20 16:14:50|||||||||3
1768925700000|2026-01-20 16:15:00|||||||||1
1768925730000|2026-01-20 16:15:30|||||||||30
1768925750000|2026-01-20 16:15:50|||||||||2
1768925760000|2026-01-20 16:16:00|||||||||1
1768925770000|2026-01-20 16:16:10|||||||||1
1768925780000|2026-01-20 16:16:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768925790000|2026-01-20 16:16:30|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|6
1768925810000|2026-01-20 16:16:50|||||||||1
1768925830000|2026-01-20 16:17:10|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|28
1768925850000|2026-01-20 16:17:30|||||||||1
1768925860000|2026-01-20 16:17:40|||||||||2
1768925870000|2026-01-20 16:17:50|||||||||3
1768925890000|2026-01-20 16:18:10|||||||||2
1768925910000|2026-01-20 16:18:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1768925930000|2026-01-20 16:18:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1768925940000|2026-01-20 16:19:00|||||||||1
1768925950000|2026-01-20 16:19:10|||||||||3
1768925960000|2026-01-20 16:19:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1768925970000|2026-01-20 16:19:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768925990000|2026-01-20 16:19:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768926010000|2026-01-20 16:20:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1768926020000|2026-01-20 16:20:20|||||||||2
1768926030000|2026-01-20 16:20:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|24
1768926040000|2026-01-20 16:20:40|||||||||3
1768926050000|2026-01-20 16:20:50|||||||||3
1768926060000|2026-01-20 16:21:00|||||||||64
1768926070000|2026-01-20 16:21:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|30
1768926080000|2026-01-20 16:21:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|16
1768926090000|2026-01-20 16:21:30|||||||||4
1768926120000|2026-01-20 16:22:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|8
1768926140000|2026-01-20 16:22:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768926160000|2026-01-20 16:22:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|129
1768926170000|2026-01-20 16:22:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|31
1768926180000|2026-01-20 16:23:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|23
1768926190000|2026-01-20 16:23:10|||||||||1
1768926200000|2026-01-20 16:23:20|||||||||1
1768926210000|2026-01-20 16:23:30|||||||||1
1768926220000|2026-01-20 16:23:40|||||||||1
1768926230000|2026-01-20 16:23:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|3
1768926240000|2026-01-20 16:24:00|||||||||19
1768926250000|2026-01-20 16:24:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|75
1768926270000|2026-01-20 16:24:30|||||||||1
1768926280000|2026-01-20 16:24:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1768926290000|2026-01-20 16:24:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1768926300000|2026-01-20 16:25:00|||||||||7
1768926310000|2026-01-20 16:25:10|||||||||72
1768926320000|2026-01-20 16:25:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|22
1768926340000|2026-01-20 16:25:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1768926350000|2026-01-20 16:25:50|||||||||1
1768926360000|2026-01-20 16:26:00|||||||||1
1768926370000|2026-01-20 16:26:10|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|4
1768926380000|2026-01-20 16:26:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|7
1768926390000|2026-01-20 16:26:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1768926410000|2026-01-20 16:26:50|||||||||1
1768926440000|2026-01-20 16:27:20|||||||||3
1768926450000|2026-01-20 16:27:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|3
1768926460000|2026-01-20 16:27:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|3
1768926470000|2026-01-20 16:27:50|||||||||1
1768926480000|2026-01-20 16:28:00|19.91|19.83|19.89|19.81|19.91|19.83|19.87|19.79|23
1768926490000|2026-01-20 16:28:10|||||||||2
1768926500000|2026-01-20 16:28:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|26
1768926510000|2026-01-20 16:28:30|||||||||8
1768926520000|2026-01-20 16:28:40|||||||||5
1768926530000|2026-01-20 16:28:50|||||||||10
1768926540000|2026-01-20 16:29:00|||||||||8
1768926550000|2026-01-20 16:29:10|||||||||29
1768926560000|2026-01-20 16:29:20|||||||||2
1768926570000|2026-01-20 16:29:30|||||||||9
1768926580000|2026-01-20 16:29:40|||||||||8
1768926590000|2026-01-20 16:29:50|||||||||250
1768926610000|2026-01-20 16:30:10|||||||||61
1768926630000|2026-01-20 16:30:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768926660000|2026-01-20 16:31:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|1
1768926680000|2026-01-20 16:31:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768926690000|2026-01-20 16:31:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|1
1768926750000|2026-01-20 16:32:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1768926760000|2026-01-20 16:32:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1768926790000|2026-01-20 16:33:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|96
1768926830000|2026-01-20 16:33:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|22
1768926850000|2026-01-20 16:34:10|||||||||10
1768926860000|2026-01-20 16:34:20|||||||||5
1768926930000|2026-01-20 16:35:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1768926950000|2026-01-20 16:35:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|13
1768926960000|2026-01-20 16:36:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1768927020000|2026-01-20 16:37:00|||||||||1
1768927080000|2026-01-20 16:38:00|||||||||1
1768927100000|2026-01-20 16:38:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|13
1768927120000|2026-01-20 16:38:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|10
1768927130000|2026-01-20 16:38:50|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|42
1768927170000|2026-01-20 16:39:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|10
1768927180000|2026-01-20 16:39:40|||||||||15
1768927220000|2026-01-20 16:40:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1768927240000|2026-01-20 16:40:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1768927290000|2026-01-20 16:41:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1768927310000|2026-01-20 16:41:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768927330000|2026-01-20 16:42:10|||||||||2
1768927350000|2026-01-20 16:42:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|12
1768927360000|2026-01-20 16:42:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768927370000|2026-01-20 16:42:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1768927410000|2026-01-20 16:43:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768927420000|2026-01-20 16:43:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1768927500000|2026-01-20 16:45:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|9
1768927550000|2026-01-20 16:45:50|||||||||1
1768927640000|2026-01-20 16:47:20|||||||||2
1768927650000|2026-01-20 16:47:30|||||||||25
1768927660000|2026-01-20 16:47:40|||||||||1
1768927710000|2026-01-20 16:48:30|||||||||1000
1768927790000|2026-01-20 16:49:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|84
1768927820000|2026-01-20 16:50:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1768927830000|2026-01-20 16:50:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1768927860000|2026-01-20 16:51:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1768927870000|2026-01-20 16:51:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1768927880000|2026-01-20 16:51:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1768927890000|2026-01-20 16:51:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768927920000|2026-01-20 16:52:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1768927930000|2026-01-20 16:52:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768927980000|2026-01-20 16:53:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768928000000|2026-01-20 16:53:20|||||||||11
1768928030000|2026-01-20 16:53:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768928120000|2026-01-20 16:55:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768928140000|2026-01-20 16:55:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|12
1768928160000|2026-01-20 16:56:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768928170000|2026-01-20 16:56:10|||||||||1
1768928210000|2026-01-20 16:56:50|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1768928240000|2026-01-20 16:57:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1768928270000|2026-01-20 16:57:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1768928280000|2026-01-20 16:58:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1768928340000|2026-01-20 16:59:00|||||||||1
1768928390000|2026-01-20 16:59:50|||||||||14
1768928400000|2026-01-20 17:00:00|||||||||5
1768928420000|2026-01-20 17:00:20|||||||||1
1768928430000|2026-01-20 17:00:30|||||||||7
1768928470000|2026-01-20 17:01:10|||||||||1
1768928490000|2026-01-20 17:01:30|||||||||1
1768928590000|2026-01-20 17:03:10|||||||||1
1768928630000|2026-01-20 17:03:50|||||||||4
1768928640000|2026-01-20 17:04:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|39
1768928650000|2026-01-20 17:04:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|5
1768928680000|2026-01-20 17:04:40|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1768928700000|2026-01-20 17:05:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1768928730000|2026-01-20 17:05:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1768928770000|2026-01-20 17:06:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1768928800000|2026-01-20 17:06:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1768928890000|2026-01-20 17:08:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1768928900000|2026-01-20 17:08:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1768928920000|2026-01-20 17:08:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1768929050000|2026-01-20 17:10:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1768929080000|2026-01-20 17:11:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1768929130000|2026-01-20 17:12:10|||||||||1
1768929240000|2026-01-20 17:14:00|||||||||1
1768929250000|2026-01-20 17:14:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1768929270000|2026-01-20 17:14:30|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|4
1768929280000|2026-01-20 17:14:40|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|3
1768929290000|2026-01-20 17:14:50|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|0
1768929300000|2026-01-20 17:15:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1768929320000|2026-01-20 17:15:20|||||||||1
1768929370000|2026-01-20 17:16:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|24
1768929390000|2026-01-20 17:16:30|||||||||3
1768929410000|2026-01-20 17:16:50|||||||||3
1768929420000|2026-01-20 17:17:00|||||||||2
1768929470000|2026-01-20 17:17:50|||||||||1
1768929600000|2026-01-20 17:20:00|||||||||20
1768929610000|2026-01-20 17:20:10|||||||||10
1768929630000|2026-01-20 17:20:30|||||||||10
1768929650000|2026-01-20 17:20:50|||||||||1
1768929660000|2026-01-20 17:21:00|||||||||6
1768929710000|2026-01-20 17:21:50|||||||||2
1768929810000|2026-01-20 17:23:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1768929890000|2026-01-20 17:24:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768929900000|2026-01-20 17:25:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1768929930000|2026-01-20 17:25:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768929950000|2026-01-20 17:25:50|||||||||1
1768929990000|2026-01-20 17:26:30|||||||||7
1768930010000|2026-01-20 17:26:50|||||||||5
1768930050000|2026-01-20 17:27:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768930080000|2026-01-20 17:28:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1768930110000|2026-01-20 17:28:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1768930120000|2026-01-20 17:28:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|2
1768930140000|2026-01-20 17:29:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1768930150000|2026-01-20 17:29:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768930190000|2026-01-20 17:29:50|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|2
1768930300000|2026-01-20 17:31:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1768930480000|2026-01-20 17:34:40|||||||||2
1768930570000|2026-01-20 17:36:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|112
1768930580000|2026-01-20 17:36:20|20.01|19.93|20.02|19.94|20.02|19.94|19.99|19.91|0
1768930610000|2026-01-20 17:36:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1768930620000|2026-01-20 17:37:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1768930730000|2026-01-20 17:38:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|21
1768930760000|2026-01-20 17:39:20|||||||||15
1768930770000|2026-01-20 17:39:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768930790000|2026-01-20 17:39:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1768930840000|2026-01-20 17:40:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768930920000|2026-01-20 17:42:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|3
1768930930000|2026-01-20 17:42:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768930950000|2026-01-20 17:42:30|||||||||1
1768930960000|2026-01-20 17:42:40|||||||||2
1768930980000|2026-01-20 17:43:00|||||||||2
1768931080000|2026-01-20 17:44:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|27
1768931160000|2026-01-20 17:46:00|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|90
1768931210000|2026-01-20 17:46:50|||||||||21
1768931260000|2026-01-20 17:47:40|||||||||8
1768931270000|2026-01-20 17:47:50|||||||||1
1768931280000|2026-01-20 17:48:00|||||||||9
1768931350000|2026-01-20 17:49:10|||||||||9
1768931360000|2026-01-20 17:49:20|||||||||1
1768931460000|2026-01-20 17:51:00|||||||||9
1768931520000|2026-01-20 17:52:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|7
1768931580000|2026-01-20 17:53:00|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|12
1768931600000|2026-01-20 17:53:20|||||||||1
1768931610000|2026-01-20 17:53:30|||||||||24
1768931670000|2026-01-20 17:54:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1768931680000|2026-01-20 17:54:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1768931700000|2026-01-20 17:55:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|16
1768931760000|2026-01-20 17:56:00|||||||||1
1768931890000|2026-01-20 17:58:10|||||||||1
1768931920000|2026-01-20 17:58:40|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|7
1768931950000|2026-01-20 17:59:10|||||||||1
1768932040000|2026-01-20 18:00:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1768932060000|2026-01-20 18:01:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768932100000|2026-01-20 18:01:40|||||||||1
1768932180000|2026-01-20 18:03:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768932240000|2026-01-20 18:04:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|2
1768932260000|2026-01-20 18:04:20|||||||||1
1768932280000|2026-01-20 18:04:40|||||||||21
1768932360000|2026-01-20 18:06:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768932380000|2026-01-20 18:06:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768932390000|2026-01-20 18:06:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768932400000|2026-01-20 18:06:40|||||||||1
1768932420000|2026-01-20 18:07:00|||||||||1
1768932600000|2026-01-20 18:10:00|||||||||1
1768932680000|2026-01-20 18:11:20|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|10
1768932780000|2026-01-20 18:13:00|||||||||1
1768932940000|2026-01-20 18:15:40|||||||||1
1768932950000|2026-01-20 18:15:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|4
1768932970000|2026-01-20 18:16:10|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1768933040000|2026-01-20 18:17:20|||||||||1
1768933140000|2026-01-20 18:19:00|||||||||1
1768933180000|2026-01-20 18:19:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|4
1768933190000|2026-01-20 18:19:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|4
1768933200000|2026-01-20 18:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768933210000|2026-01-20 18:20:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1768933230000|2026-01-20 18:20:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768933260000|2026-01-20 18:21:00|||||||||1
1768933300000|2026-01-20 18:21:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1768933320000|2026-01-20 18:22:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1768933360000|2026-01-20 18:22:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1768933390000|2026-01-20 18:23:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768933420000|2026-01-20 18:23:40|||||||||1
1768933570000|2026-01-20 18:26:10|||||||||1
1768933760000|2026-01-20 18:29:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|67
1768933770000|2026-01-20 18:29:30|||||||||5
1768933800000|2026-01-20 18:30:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|33
1768934020000|2026-01-20 18:33:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1768934040000|2026-01-20 18:34:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1768934190000|2026-01-20 18:36:30|||||||||9
1768934200000|2026-01-20 18:36:40|||||||||10
1768934220000|2026-01-20 18:37:00|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|85
1768934400000|2026-01-20 18:40:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1768934410000|2026-01-20 18:40:10|||||||||9
1768934430000|2026-01-20 18:40:30|||||||||2
1768934470000|2026-01-20 18:41:10|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|8
1768934480000|2026-01-20 18:41:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1768934490000|2026-01-20 18:41:30|||||||||3
1768934500000|2026-01-20 18:41:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1768934530000|2026-01-20 18:42:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1768934580000|2026-01-20 18:43:00|||||||||1
1768934590000|2026-01-20 18:43:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|6
1768934620000|2026-01-20 18:43:40|||||||||5
1768934710000|2026-01-20 18:45:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|5
1768934840000|2026-01-20 18:47:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|15
1768934910000|2026-01-20 18:48:30|||||||||1
1768935000000|2026-01-20 18:50:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1768935060000|2026-01-20 18:51:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|10
1768935090000|2026-01-20 18:51:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|4
1768935100000|2026-01-20 18:51:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1768935170000|2026-01-20 18:52:50|||||||||1
1768935190000|2026-01-20 18:53:10|20.51|20.43|20.51|20.43|20.51|20.43|20.46|20.38|20
1768935210000|2026-01-20 18:53:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|12
1768935230000|2026-01-20 18:53:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|13
1768935270000|2026-01-20 18:54:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768935340000|2026-01-20 18:55:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|10
1768935350000|2026-01-20 18:55:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1768935420000|2026-01-20 18:57:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|21
1768935470000|2026-01-20 18:57:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768935480000|2026-01-20 18:58:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768935490000|2026-01-20 18:58:10|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1768935510000|2026-01-20 18:58:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768935550000|2026-01-20 18:59:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1768935600000|2026-01-20 19:00:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|21
1768935620000|2026-01-20 19:00:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1768935640000|2026-01-20 19:00:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768935660000|2026-01-20 19:01:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1768935670000|2026-01-20 19:01:10|||||||||3
1768935720000|2026-01-20 19:02:00|||||||||1
1768935870000|2026-01-20 19:04:30|||||||||1
1768935880000|2026-01-20 19:04:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768935980000|2026-01-20 19:06:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1768936030000|2026-01-20 19:07:10|||||||||1
1768936040000|2026-01-20 19:07:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768936070000|2026-01-20 19:07:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1768936090000|2026-01-20 19:08:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768936130000|2026-01-20 19:08:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1768936140000|2026-01-20 19:09:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1768936150000|2026-01-20 19:09:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1768936200000|2026-01-20 19:10:00|||||||||1
1768936250000|2026-01-20 19:10:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768936380000|2026-01-20 19:13:00|||||||||1
1768936390000|2026-01-20 19:13:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|25
1768936400000|2026-01-20 19:13:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768936410000|2026-01-20 19:13:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1768936440000|2026-01-20 19:14:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1768936450000|2026-01-20 19:14:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1768936500000|2026-01-20 19:15:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1768936530000|2026-01-20 19:15:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|14
1768936600000|2026-01-20 19:16:40|||||||||1
1768936610000|2026-01-20 19:16:50|||||||||10
1768936680000|2026-01-20 19:18:00|||||||||1
1768936710000|2026-01-20 19:18:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|18
1768936730000|2026-01-20 19:18:50|||||||||1
1768936740000|2026-01-20 19:19:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|15
1768936780000|2026-01-20 19:19:40|||||||||6
1768936800000|2026-01-20 19:20:00|||||||||16
1768936810000|2026-01-20 19:20:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1768936870000|2026-01-20 19:21:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1768936880000|2026-01-20 19:21:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768936890000|2026-01-20 19:21:30|||||||||1
1768936900000|2026-01-20 19:21:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1768936910000|2026-01-20 19:21:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1768936940000|2026-01-20 19:22:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1768936960000|2026-01-20 19:22:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768936970000|2026-01-20 19:22:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1768937030000|2026-01-20 19:23:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1768937070000|2026-01-20 19:24:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1768937090000|2026-01-20 19:24:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768937100000|2026-01-20 19:25:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|13
1768937110000|2026-01-20 19:25:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|25
1768937170000|2026-01-20 19:26:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|5
1768937340000|2026-01-20 19:29:00|||||||||1
1768937450000|2026-01-20 19:30:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|38
1768937520000|2026-01-20 19:32:00|||||||||1
1768937530000|2026-01-20 19:32:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|4
1768937540000|2026-01-20 19:32:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1768937570000|2026-01-20 19:32:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1768937590000|2026-01-20 19:33:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|38
1768937680000|2026-01-20 19:34:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1768937700000|2026-01-20 19:35:00|||||||||13
1768937840000|2026-01-20 19:37:20|||||||||1
1768937870000|2026-01-20 19:37:50|||||||||1
1768937880000|2026-01-20 19:38:00|||||||||10
1768937890000|2026-01-20 19:38:10|||||||||10
1768937920000|2026-01-20 19:38:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|6
1768937940000|2026-01-20 19:39:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768937980000|2026-01-20 19:39:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1768937990000|2026-01-20 19:39:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768938020000|2026-01-20 19:40:20|||||||||10
1768938030000|2026-01-20 19:40:30|||||||||1
1768938040000|2026-01-20 19:40:40|||||||||1
1768938080000|2026-01-20 19:41:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|36
1768938100000|2026-01-20 19:41:40|||||||||10
1768938150000|2026-01-20 19:42:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|22
1768938270000|2026-01-20 19:44:30|||||||||9
1768938300000|2026-01-20 19:45:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|25
1768938340000|2026-01-20 19:45:40|||||||||9
1768938350000|2026-01-20 19:45:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|8
1768938360000|2026-01-20 19:46:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1768938370000|2026-01-20 19:46:10|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|2
1768938400000|2026-01-20 19:46:40|||||||||2
1768938410000|2026-01-20 19:46:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1768938420000|2026-01-20 19:47:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768938480000|2026-01-20 19:48:00|||||||||2
1768938580000|2026-01-20 19:49:40|||||||||10
1768938630000|2026-01-20 19:50:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|10
1768938650000|2026-01-20 19:50:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768938690000|2026-01-20 19:51:30|||||||||1
1768938720000|2026-01-20 19:52:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1768938770000|2026-01-20 19:52:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768938830000|2026-01-20 19:53:50|||||||||2
1768938930000|2026-01-20 19:55:30|||||||||7
1768938990000|2026-01-20 19:56:30|||||||||1
1768939000000|2026-01-20 19:56:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1768939010000|2026-01-20 19:56:50|||||||||23
1768939020000|2026-01-20 19:57:00|||||||||30
1768939030000|2026-01-20 19:57:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|32
1768939130000|2026-01-20 19:58:50|||||||||1
1768939160000|2026-01-20 19:59:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1768939170000|2026-01-20 19:59:30|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1768939180000|2026-01-20 19:59:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768939190000|2026-01-20 19:59:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|1
1768939200000|2026-01-20 20:00:00|||||||||65
1768939300000|2026-01-20 20:01:40|||||||||1
1768939370000|2026-01-20 20:02:50|||||||||3
1768939460000|2026-01-20 20:04:20|||||||||1
1768939480000|2026-01-20 20:04:40|||||||||5
1768939590000|2026-01-20 20:06:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|20
1768939610000|2026-01-20 20:06:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|10
1768939660000|2026-01-20 20:07:40|||||||||1
1768939780000|2026-01-20 20:09:40|||||||||2
1768939840000|2026-01-20 20:10:40|||||||||2
1768939860000|2026-01-20 20:11:00|||||||||1
1768939870000|2026-01-20 20:11:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|10
1768939890000|2026-01-20 20:11:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1768939920000|2026-01-20 20:12:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768940000000|2026-01-20 20:13:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1768940100000|2026-01-20 20:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|72
1768940140000|2026-01-20 20:15:40|||||||||14
1768940250000|2026-01-20 20:17:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|22
1768940260000|2026-01-20 20:17:40|||||||||1
1768940270000|2026-01-20 20:17:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|37
1768940290000|2026-01-20 20:18:10|20.63|20.55|20.61|20.53|20.63|20.55|20.58|20.5|7
1768940300000|2026-01-20 20:18:20|20.58|20.5|20.51|20.43|20.58|20.5|20.51|20.43|20
1768940320000|2026-01-20 20:18:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|29
1768940390000|2026-01-20 20:19:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|5
1768940400000|2026-01-20 20:20:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768940410000|2026-01-20 20:20:10|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|11
1768940420000|2026-01-20 20:20:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1768940430000|2026-01-20 20:20:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768940490000|2026-01-20 20:21:30|||||||||1
1768940610000|2026-01-20 20:23:30|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|20
1768940620000|2026-01-20 20:23:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1768940630000|2026-01-20 20:23:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768940640000|2026-01-20 20:24:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1768940650000|2026-01-20 20:24:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1768940660000|2026-01-20 20:24:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768940670000|2026-01-20 20:24:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1768940700000|2026-01-20 20:25:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1768940710000|2026-01-20 20:25:10|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1768940750000|2026-01-20 20:25:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768940780000|2026-01-20 20:26:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1768940790000|2026-01-20 20:26:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1768940840000|2026-01-20 20:27:20|||||||||1
1768940900000|2026-01-20 20:28:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|21
1768940930000|2026-01-20 20:28:50|||||||||2
1768940990000|2026-01-20 20:29:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|7
1768941000000|2026-01-20 20:30:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768941020000|2026-01-20 20:30:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1768941040000|2026-01-20 20:30:40|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|0
1768941050000|2026-01-20 20:30:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768941060000|2026-01-20 20:31:00|||||||||1
1768941100000|2026-01-20 20:31:40|||||||||5
1768941180000|2026-01-20 20:33:00|||||||||1
1768941220000|2026-01-20 20:33:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1768941300000|2026-01-20 20:35:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|34
1768941310000|2026-01-20 20:35:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768941320000|2026-01-20 20:35:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1768941330000|2026-01-20 20:35:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768941370000|2026-01-20 20:36:10|||||||||1
1768941380000|2026-01-20 20:36:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1768941390000|2026-01-20 20:36:30|20.49|20.41|20.49|20.41|20.49|20.41|20.46|20.38|0
1768941420000|2026-01-20 20:37:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1768941490000|2026-01-20 20:38:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1768941510000|2026-01-20 20:38:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1768941530000|2026-01-20 20:38:50|||||||||3
1768941540000|2026-01-20 20:39:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1768941580000|2026-01-20 20:39:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1768941620000|2026-01-20 20:40:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768941720000|2026-01-20 20:42:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|50
1768941760000|2026-01-20 20:42:40|20.66|20.58|20.63|20.55|20.66|20.58|20.61|20.53|40
1768941770000|2026-01-20 20:42:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1768941780000|2026-01-20 20:43:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1768941790000|2026-01-20 20:43:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1768941810000|2026-01-20 20:43:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1768941820000|2026-01-20 20:43:40|||||||||3
1768941900000|2026-01-20 20:45:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|19
1768941930000|2026-01-20 20:45:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1768941940000|2026-01-20 20:45:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768941960000|2026-01-20 20:46:00|||||||||1
1768942070000|2026-01-20 20:47:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1768942120000|2026-01-20 20:48:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1768942140000|2026-01-20 20:49:00|||||||||1
1768942160000|2026-01-20 20:49:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768942180000|2026-01-20 20:49:40|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|2
1768942200000|2026-01-20 20:50:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|0
1768942210000|2026-01-20 20:50:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768942220000|2026-01-20 20:50:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1768942230000|2026-01-20 20:50:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1768942280000|2026-01-20 20:51:20|||||||||1
1768942350000|2026-01-20 20:52:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768942370000|2026-01-20 20:52:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1768942380000|2026-01-20 20:53:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768942430000|2026-01-20 20:53:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1768942450000|2026-01-20 20:54:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1768942500000|2026-01-20 20:55:00|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|13
1768942550000|2026-01-20 20:55:50|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|7
1768942600000|2026-01-20 20:56:40|||||||||1
1768942630000|2026-01-20 20:57:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|7
1768942650000|2026-01-20 20:57:30|||||||||2
1768942660000|2026-01-20 20:57:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1768942710000|2026-01-20 20:58:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1768942730000|2026-01-20 20:58:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1768942740000|2026-01-20 20:59:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1768942760000|2026-01-20 20:59:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1768942770000|2026-01-20 20:59:30|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|4
1768942780000|2026-01-20 20:59:40|||||||||2
1768942790000|2026-01-20 20:59:50|20.51|20.43|20.64|20.39|20.64|20.45|20.51|20.39|0
1768942800000|2026-01-20 21:00:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1768954530000|2026-01-21 00:15:30|20.57|20.32|20.54|20.29|20.62|20.32|20.54|20.29|3
1768954540000|2026-01-21 00:15:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1768954590000|2026-01-21 00:16:30|20.57|20.32|20.57|20.32|20.62|20.32|20.57|20.32|0
1768954600000|2026-01-21 00:16:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1768954650000|2026-01-21 00:17:30|20.54|20.29|20.54|20.29|20.62|20.32|20.54|20.29|0
1768954660000|2026-01-21 00:17:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1768954710000|2026-01-21 00:18:30|20.62|20.32|20.54|20.29|20.62|20.32|20.54|20.29|0
1768954720000|2026-01-21 00:18:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1768954770000|2026-01-21 00:19:30|20.54|20.29|20.55|20.3|20.62|20.32|20.54|20.29|0
1768954800000|2026-01-21 00:20:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768954830000|2026-01-21 00:20:30|20.54|20.29|20.44|20.36|20.57|20.36|20.44|20.29|0
1768954890000|2026-01-21 00:21:30|20.54|20.29|20.44|20.36|20.54|20.36|20.44|20.29|0
1768954950000|2026-01-21 00:22:30|20.54|20.29|20.44|20.36|20.54|20.36|20.44|20.29|0
1768955010000|2026-01-21 00:23:30|20.54|20.29|20.44|20.36|20.57|20.36|20.43|20.29|0
1768955070000|2026-01-21 00:24:30|20.54|20.29|20.43|20.35|20.54|20.35|20.43|20.29|0
1768955080000|2026-01-21 00:24:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768955130000|2026-01-21 00:25:30|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1768955140000|2026-01-21 00:25:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768955170000|2026-01-21 00:26:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1768955200000|2026-01-21 00:26:40|20.54|20.29|20.41|20.33|20.54|20.35|20.41|20.29|0
1768955260000|2026-01-21 00:27:40|20.54|20.29|20.44|20.36|20.54|20.36|20.41|20.29|0
1768955280000|2026-01-21 00:28:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1768955290000|2026-01-21 00:28:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1768955320000|2026-01-21 00:28:40|20.43|20.35|20.41|20.33|20.54|20.36|20.41|20.29|0
1768955380000|2026-01-21 00:29:40|20.43|20.35|20.41|20.33|20.54|20.35|20.41|20.29|0
1768955510000|2026-01-21 00:31:50|20.43|20.35|20.41|20.33|20.54|20.35|20.41|20.29|0
1768955570000|2026-01-21 00:32:50|20.43|20.35|20.41|20.33|20.54|20.35|20.41|20.29|0
1768955630000|2026-01-21 00:33:50|20.43|20.35|20.41|20.33|20.54|20.35|20.41|20.29|0
1768955730000|2026-01-21 00:35:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|4
1768955800000|2026-01-21 00:36:40|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|1
1768955930000|2026-01-21 00:38:50|20.29|20.21|20.29|20.21|20.39|20.21|20.29|20.12|1
1768955940000|2026-01-21 00:39:00|20.35|20.1|20.29|20.21|20.35|20.21|20.29|20.1|0
1768955990000|2026-01-21 00:39:50|20.4|20.15|20.29|20.21|20.4|20.21|20.29|20.15|0
1768956010000|2026-01-21 00:40:10|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1768956110000|2026-01-21 00:41:50|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|3
1768956120000|2026-01-21 00:42:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1768956170000|2026-01-21 00:42:50|20.37|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956230000|2026-01-21 00:43:50|20.37|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956270000|2026-01-21 00:44:30|20.32|20.07|20.35|20.1|20.35|20.16|20.21|20.05|0
1768956290000|2026-01-21 00:44:50|20.37|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956350000|2026-01-21 00:45:50|20.37|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956380000|2026-01-21 00:46:20|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1768956410000|2026-01-21 00:46:50|20.42|20.17|20.4|20.15|20.47|20.17|20.4|20.15|0
1768956440000|2026-01-21 00:47:20|20.37|20.12|20.4|20.15|20.4|20.21|20.29|20.1|0
1768956460000|2026-01-21 00:47:40|20.35|20.1|20.4|20.15|20.4|20.15|20.35|20.1|0
1768956470000|2026-01-21 00:47:50|20.42|20.17|20.4|20.15|20.47|20.17|20.4|20.15|0
1768956480000|2026-01-21 00:48:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|1
1768956500000|2026-01-21 00:48:20|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1768956530000|2026-01-21 00:48:50|20.47|20.17|20.35|20.1|20.47|20.17|20.35|20.1|0
1768956590000|2026-01-21 00:49:50|20.47|20.17|20.37|20.12|20.47|20.17|20.37|20.12|0
1768956600000|2026-01-21 00:50:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1768956650000|2026-01-21 00:50:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1768956660000|2026-01-21 00:51:00|20.42|20.25|20.35|20.1|20.42|20.25|20.29|20.1|0
1768956720000|2026-01-21 00:52:00|20.47|20.17|20.35|20.1|20.47|20.17|20.35|20.1|0
1768956740000|2026-01-21 00:52:20|20.21|20.13|20.35|20.1|20.35|20.13|20.21|20.1|1
1768956780000|2026-01-21 00:53:00|20.42|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956840000|2026-01-21 00:54:00|20.42|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956900000|2026-01-21 00:55:00|20.42|20.12|20.35|20.1|20.42|20.12|20.35|20.1|0
1768956940000|2026-01-21 00:55:40|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1768956960000|2026-01-21 00:56:00|20.42||20.37||20.42||20.37||0
1768957000000|2026-01-21 00:56:40|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1768957020000|2026-01-21 00:57:00|20.47|20.17|20.4|20.15|20.47|20.17|20.4|20.15|0
1768957080000|2026-01-21 00:58:00|20.42|20.17|20.4|20.15|20.42|20.17|20.4|20.15|0
1768957140000|2026-01-21 00:59:00|20.37|20.12|20.4|20.15|20.42|20.17|20.37|20.12|0
1768957200000|2026-01-21 01:00:00|20.42|20.17|20.28|20.2|20.42|20.2|20.28|20.15|0
1768957260000|2026-01-21 01:01:00|20.42|20.17|20.39|20.14|20.42|20.2|20.28|20.14|0
1768957320000|2026-01-21 01:02:00|20.42|20.17|20.39|20.14|20.42|20.17|20.39|20.14|0
1768957330000|2026-01-21 01:02:10|20.37|20.12|20.39|20.14|20.39|20.14|20.37|20.12|0
1768957350000|2026-01-21 01:02:30|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1768957380000|2026-01-21 01:03:00|20.42|20.17|20.39|20.14|20.42|20.17|20.39|20.14|0
1768957390000|2026-01-21 01:03:10|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1768957440000|2026-01-21 01:04:00|20.42|20.17|20.37|20.12|20.42|20.17|20.34|20.09|0
1768957500000|2026-01-21 01:05:00|20.42|20.17|20.37|20.12|20.42|20.17|20.34|20.09|0
1768957530000|2026-01-21 01:05:30|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1768957560000|2026-01-21 01:06:00|20.42|20.17|20.28|20.2|20.42|20.2|20.28|20.17|0
1768957570000|2026-01-21 01:06:10|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1768957590000|2026-01-21 01:06:30|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1768957600000|2026-01-21 01:06:40|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1768957620000|2026-01-21 01:07:00|20.42|20.17|20.39|20.14|20.42|20.17|20.39|20.14|0
1768957630000|2026-01-21 01:07:10|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1768957640000|2026-01-21 01:07:20|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1768957680000|2026-01-21 01:08:00|20.44|20.19|20.33|20.25|20.44|20.25|20.33|20.19|0
1768957690000|2026-01-21 01:08:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1768957700000|2026-01-21 01:08:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768957740000|2026-01-21 01:09:00|20.39|20.14|20.29|20.21|20.39|20.21|20.29|20.14|0
1768957750000|2026-01-21 01:09:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768957800000|2026-01-21 01:10:00|20.29|20.21|20.26|20.18|20.39|20.21|20.26|20.14|0
1768957860000|2026-01-21 01:11:00|20.39|20.14|20.26|20.18|20.39|20.18|20.26|20.14|0
1768957920000|2026-01-21 01:12:00|20.39|20.14|20.26|20.18|20.39|20.21|20.26|20.14|0
1768957980000|2026-01-21 01:13:00|20.39|20.14|20.26|20.18|20.39|20.2|20.26|20.14|0
1768958020000|2026-01-21 01:13:40|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|1
1768958040000|2026-01-21 01:14:00|20.32|20.07|20.3|20.05|20.32|20.07|20.3|20.05|0
1768958100000|2026-01-21 01:15:00|20.32|20.07|20.3|20.05|20.32|20.07|20.3|20.05|0
1768958110000|2026-01-21 01:15:10|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1768958210000|2026-01-21 01:16:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1768958220000|2026-01-21 01:17:00|20.27|20.02|20.25|20|20.27|20.02|20.25|20|0
1768958280000|2026-01-21 01:18:00|20.27|20.02|20.25|20|20.27|20.02|20.25|20|0
1768958310000|2026-01-21 01:18:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768958320000|2026-01-21 01:18:40|||||||||1
1768958330000|2026-01-21 01:18:50|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|2
1768958340000|2026-01-21 01:19:00|20.27||20.27||20.27||20.27||0
1768958400000|2026-01-21 01:20:00|20.22||20.22||20.22||20.22||0
1768958460000|2026-01-21 01:21:00|20.27||20.22||20.27||20.22||0
1768958510000|2026-01-21 01:21:50|20.23|19.93|20.22|19.97|20.23|19.97|20.22|19.93|0
1768958540000|2026-01-21 01:22:20|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1768958570000|2026-01-21 01:22:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|0
1768958580000|2026-01-21 01:23:00|20.22|19.97|20.23|19.93|20.23|19.97|20.22|19.93|0
1768958630000|2026-01-21 01:23:50|20.22|19.92|20.23|19.93|20.23|19.93|20.22|19.92|0
1768958640000|2026-01-21 01:24:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768958650000|2026-01-21 01:24:10|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1768958680000|2026-01-21 01:24:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1768959690000|2026-01-21 01:41:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1768959780000|2026-01-21 01:43:00|20.25|20|20.14|20.06|20.25|20.06|20.14|20|0
1768959840000|2026-01-21 01:44:00|20.25|20|20.14|20.06|20.25|20.06|20.14|20|0
1768959900000|2026-01-21 01:45:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1768959910000|2026-01-21 01:45:10|20.1|19.85|20.18|19.93|20.18|19.93|19.99|19.85|13
1768959930000|2026-01-21 01:45:30|20.15|19.9|20.18|19.93|20.18|19.96|20.04|19.9|0
1768960300000|2026-01-21 01:51:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1768960520000|2026-01-21 01:55:20|20.02|19.94|20.15|19.9|20.15|19.94|19.97|19.89|1
1768960530000|2026-01-21 01:55:30|||||||||1
1768960620000|2026-01-21 01:57:00|20.18|19.93|20.15|19.9|20.18|19.93|20.15|19.9|0
1768960630000|2026-01-21 01:57:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1768960670000|2026-01-21 01:57:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768960690000|2026-01-21 01:58:10|20.18|19.93|20.12|20.04|20.18|20.06|20.12|19.93|0
1768960700000|2026-01-21 01:58:20|20.15|19.9|20.04|19.96|20.15|19.96|20.04|19.9|1
1768960990000|2026-01-21 02:03:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961050000|2026-01-21 02:04:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961110000|2026-01-21 02:05:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961170000|2026-01-21 02:06:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961230000|2026-01-21 02:07:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961290000|2026-01-21 02:08:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961350000|2026-01-21 02:09:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961410000|2026-01-21 02:10:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961470000|2026-01-21 02:11:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961480000|2026-01-21 02:11:20|||||||||5
1768961530000|2026-01-21 02:12:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961590000|2026-01-21 02:13:10|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961650000|2026-01-21 02:14:10|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1768961660000|2026-01-21 02:14:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768961720000|2026-01-21 02:15:20|20.1|19.85|20.04|19.96|20.1|19.96|20.04|19.85|0
1768961730000|2026-01-21 02:15:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768961780000|2026-01-21 02:16:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1768961840000|2026-01-21 02:17:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768961850000|2026-01-21 02:17:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1768961880000|2026-01-21 02:18:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1768961890000|2026-01-21 02:18:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1768961930000|2026-01-21 02:18:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1768962010000|2026-01-21 02:20:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768962020000|2026-01-21 02:20:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768962100000|2026-01-21 02:21:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768962110000|2026-01-21 02:21:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|1
1768962130000|2026-01-21 02:22:10|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1768962170000|2026-01-21 02:22:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768962470000|2026-01-21 02:27:50|20.1|19.85|19.99|19.91|20.1|19.91|19.99|19.85|0
1768962530000|2026-01-21 02:28:50|20.04|19.96|20.1|19.85|20.1|19.96|20.04|19.85|0
1768962550000|2026-01-21 02:29:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768962590000|2026-01-21 02:29:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768962610000|2026-01-21 02:30:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768962670000|2026-01-21 02:31:10|20.02|19.94|19.99|19.91|20.1|19.94|19.99|19.85|0
1768962720000|2026-01-21 02:32:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768962850000|2026-01-21 02:34:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768962870000|2026-01-21 02:34:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768962890000|2026-01-21 02:34:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1768962900000|2026-01-21 02:35:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768962910000|2026-01-21 02:35:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1768962950000|2026-01-21 02:35:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768963060000|2026-01-21 02:37:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1768963110000|2026-01-21 02:38:30|||||||||5
1768963120000|2026-01-21 02:38:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1768963130000|2026-01-21 02:38:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768963150000|2026-01-21 02:39:10|20.15|19.9|20.11|20.03|20.15|20.03|20.04|19.9|2
1768963180000|2026-01-21 02:39:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|3
1768963220000|2026-01-21 02:40:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768963300000|2026-01-21 02:41:40|20.18|19.93|20.15|19.9|20.18|19.93|20.15|19.9|0
1768963860000|2026-01-21 02:51:00|20.2|19.95|20.15|19.9|20.2|19.95|20.15|19.9|0
1768964480000|2026-01-21 03:01:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768964530000|2026-01-21 03:02:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1768964900000|2026-01-21 03:08:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768965170000|2026-01-21 03:12:50|20.17|19.92|20.15|19.9|20.17|19.92|20.15|19.9|0
1768965460000|2026-01-21 03:17:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768965900000|2026-01-21 03:25:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1768965930000|2026-01-21 03:25:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1768965950000|2026-01-21 03:25:50|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.9|0
1768966010000|2026-01-21 03:26:50|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.9|0
1768966060000|2026-01-21 03:27:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768966410000|2026-01-21 03:33:30|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768966600000|2026-01-21 03:36:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768966610000|2026-01-21 03:36:50|20.18|19.93|20.2|19.95|20.2|19.95|20.18|19.93|0
1768966640000|2026-01-21 03:37:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1768966760000|2026-01-21 03:39:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768966980000|2026-01-21 03:43:00|20.18|19.93|20.17|19.92|20.18|19.93|20.17|19.92|0
1768967010000|2026-01-21 03:43:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768967120000|2026-01-21 03:45:20|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768967310000|2026-01-21 03:48:30|20.2|19.95|20.18|19.93|20.2|19.95|20.18|19.93|0
1768967320000|2026-01-21 03:48:40|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1768967340000|2026-01-21 03:49:00|20.2|19.95|20.2|19.95|20.2|19.95|20.17|19.92|0
1768967380000|2026-01-21 03:49:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768968060000|2026-01-21 04:01:00|20.2|19.95|20.18|19.93|20.2|19.95|20.17|19.92|0
1768968070000|2026-01-21 04:01:10|20.17|19.92|20.22|19.97|20.22|19.97|20.17|19.92|0
1768968080000|2026-01-21 04:01:20|20.2|19.95|20.22|19.97|20.22|19.97|20.2|19.95|0
1768968090000|2026-01-21 04:01:30|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768968120000|2026-01-21 04:02:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768968130000|2026-01-21 04:02:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768968170000|2026-01-21 04:02:50|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768968200000|2026-01-21 04:03:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768968220000|2026-01-21 04:03:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768968230000|2026-01-21 04:03:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1768968470000|2026-01-21 04:07:50|20.22|19.97|20.2|19.95|20.22|19.97|20.2|19.95|0
1768968480000|2026-01-21 04:08:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1768968710000|2026-01-21 04:11:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1768968910000|2026-01-21 04:15:10|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1768968950000|2026-01-21 04:15:50|20.25|20|20.25|20|20.25|20|20.25|20|0
1768969320000|2026-01-21 04:22:00|20.22|19.97|20.2|19.95|20.22|19.97|20.2|19.95|0
1768969680000|2026-01-21 04:28:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1768970540000|2026-01-21 04:42:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1768970590000|2026-01-21 04:43:10|20.25|20|20.25|20|20.25|20|20.25|20|0
1768970820000|2026-01-21 04:47:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1768971200000|2026-01-21 04:53:20|20.25|20|20.25|20|20.25|20|20.25|20|0
1768971360000|2026-01-21 04:56:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1768971370000|2026-01-21 04:56:10|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1768971920000|2026-01-21 05:05:20|20.32|20.07|20.28|20.03|20.32|20.07|20.28|20.03|0
1768971990000|2026-01-21 05:06:30|20.25|20|20.25|20|20.25|20|20.25|20|0
1768972040000|2026-01-21 05:07:20|20.28|20.03|20.25|20|20.28|20.03|20.25|20|0
1768972050000|2026-01-21 05:07:30|20.28|20.03|20.28|20.03|20.28|20.03|20.27|20.02|0
1768972080000|2026-01-21 05:08:00|20.27|20.02|20.25|20|20.27|20.02|20.25|20|0
1768972240000|2026-01-21 05:10:40|20.14|20.06|20.25|20|20.25|20.06|20.14|20|0
1768972340000|2026-01-21 05:12:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768972540000|2026-01-21 05:15:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1768972680000|2026-01-21 05:18:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768972920000|2026-01-21 05:22:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1768973000000|2026-01-21 05:23:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|8
1768973060000|2026-01-21 05:24:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1768973370000|2026-01-21 05:29:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1768973380000|2026-01-21 05:29:40|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.9|1
1768973700000|2026-01-21 05:35:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768974580000|2026-01-21 05:49:40|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|1
1768975530000|2026-01-21 06:05:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1768975900000|2026-01-21 06:11:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768976260000|2026-01-21 06:17:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1768976270000|2026-01-21 06:17:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1768976350000|2026-01-21 06:19:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1768976410000|2026-01-21 06:20:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1768976430000|2026-01-21 06:20:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768976470000|2026-01-21 06:21:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1768976490000|2026-01-21 06:21:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768976530000|2026-01-21 06:22:10|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1768976540000|2026-01-21 06:22:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768976600000|2026-01-21 06:23:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1768976660000|2026-01-21 06:24:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1768976700000|2026-01-21 06:25:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1768976720000|2026-01-21 06:25:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1768976780000|2026-01-21 06:26:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1768976800000|2026-01-21 06:26:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1768976860000|2026-01-21 06:27:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1768976880000|2026-01-21 06:28:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1768976910000|2026-01-21 06:28:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768976950000|2026-01-21 06:29:10|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1768976960000|2026-01-21 06:29:20|19.99|19.91|20.05|19.8|20.05|19.91|19.99|19.8|0
1768977170000|2026-01-21 06:32:50|20.07|19.82|20.05|19.8|20.07|19.82|20.05|19.8|0
1768977280000|2026-01-21 06:34:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768977670000|2026-01-21 06:41:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768977710000|2026-01-21 06:41:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1768978060000|2026-01-21 06:47:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1768978080000|2026-01-21 06:48:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1768978550000|2026-01-21 06:55:50|||||||||3
1768978800000|2026-01-21 07:00:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1768978810000|2026-01-21 07:00:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1768978950000|2026-01-21 07:02:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768978960000|2026-01-21 07:02:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1768979130000|2026-01-21 07:05:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1768979160000|2026-01-21 07:06:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|2
1768979180000|2026-01-21 07:06:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1768979250000|2026-01-21 07:07:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768979260000|2026-01-21 07:07:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1768979310000|2026-01-21 07:08:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768979330000|2026-01-21 07:08:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768979340000|2026-01-21 07:09:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1768979370000|2026-01-21 07:09:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1768979380000|2026-01-21 07:09:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768979390000|2026-01-21 07:09:50|||||||||36
1768979440000|2026-01-21 07:10:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|31
1768979490000|2026-01-21 07:11:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1768979530000|2026-01-21 07:12:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768979560000|2026-01-21 07:12:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1768979610000|2026-01-21 07:13:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768979660000|2026-01-21 07:14:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1768979680000|2026-01-21 07:14:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768979790000|2026-01-21 07:16:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1768979850000|2026-01-21 07:17:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1768980070000|2026-01-21 07:21:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1768980100000|2026-01-21 07:21:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|30
1768980160000|2026-01-21 07:22:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|30
1768980210000|2026-01-21 07:23:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1768980330000|2026-01-21 07:25:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1768980370000|2026-01-21 07:26:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768980390000|2026-01-21 07:26:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768980490000|2026-01-21 07:28:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768980530000|2026-01-21 07:28:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1768980860000|2026-01-21 07:34:20|||||||||1
1768980870000|2026-01-21 07:34:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768980880000|2026-01-21 07:34:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1768981190000|2026-01-21 07:39:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768981430000|2026-01-21 07:43:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1768981720000|2026-01-21 07:48:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1768981960000|2026-01-21 07:52:40|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|3
1768981970000|2026-01-21 07:52:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1768982060000|2026-01-21 07:54:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768982080000|2026-01-21 07:54:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1768982110000|2026-01-21 07:55:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|101
1768982130000|2026-01-21 07:55:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1768982160000|2026-01-21 07:56:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1768982180000|2026-01-21 07:56:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1768982210000|2026-01-21 07:56:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|24
1768982220000|2026-01-21 07:57:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768982300000|2026-01-21 07:58:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1768982350000|2026-01-21 07:59:10|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1768982370000|2026-01-21 07:59:30|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|115
1768982380000|2026-01-21 07:59:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1768982390000|2026-01-21 07:59:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1768982400000|2026-01-21 08:00:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1768982410000|2026-01-21 08:00:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|32
1768982440000|2026-01-21 08:00:40|||||||||2
1768982480000|2026-01-21 08:01:20|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|160
1768982490000|2026-01-21 08:01:30|||||||||3
1768982510000|2026-01-21 08:01:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|36
1768982530000|2026-01-21 08:02:10|||||||||1
1768982550000|2026-01-21 08:02:30|||||||||1
1768982560000|2026-01-21 08:02:40|||||||||2
1768982580000|2026-01-21 08:03:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|35
1768982810000|2026-01-21 08:06:50|||||||||8
1768982900000|2026-01-21 08:08:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|38
1768982920000|2026-01-21 08:08:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|1
1768982930000|2026-01-21 08:08:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1768982970000|2026-01-21 08:09:30|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|8
1768982980000|2026-01-21 08:09:40|19.97|19.89|19.97|19.89|19.97|19.89|19.94|19.86|0
1768983080000|2026-01-21 08:11:20|||||||||20
1768983100000|2026-01-21 08:11:40|||||||||20
1768983110000|2026-01-21 08:11:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|18
1768983120000|2026-01-21 08:12:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768983130000|2026-01-21 08:12:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|50
1768983240000|2026-01-21 08:14:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1768983250000|2026-01-21 08:14:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|50
1768983260000|2026-01-21 08:14:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768983270000|2026-01-21 08:14:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768983290000|2026-01-21 08:14:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1768983300000|2026-01-21 08:15:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1768983310000|2026-01-21 08:15:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768983380000|2026-01-21 08:16:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|110
1768983400000|2026-01-21 08:16:40|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|3
1768983410000|2026-01-21 08:16:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1768983420000|2026-01-21 08:17:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768983530000|2026-01-21 08:18:50|||||||||4
1768983560000|2026-01-21 08:19:20|||||||||1
1768983640000|2026-01-21 08:20:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768983650000|2026-01-21 08:20:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1768983730000|2026-01-21 08:22:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|82
1768983740000|2026-01-21 08:22:20|||||||||1
1768983990000|2026-01-21 08:26:30|||||||||1
1768984020000|2026-01-21 08:27:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|35
1768984130000|2026-01-21 08:28:50|||||||||3
1768984140000|2026-01-21 08:29:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|15
1768984280000|2026-01-21 08:31:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1768984300000|2026-01-21 08:31:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1768984340000|2026-01-21 08:32:20|||||||||1
1768984420000|2026-01-21 08:33:40|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|199
1768984560000|2026-01-21 08:36:00|||||||||1
1768984570000|2026-01-21 08:36:10|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|46
1768984650000|2026-01-21 08:37:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|57
1768984670000|2026-01-21 08:37:50|||||||||3
1768984750000|2026-01-21 08:39:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|120
1768984760000|2026-01-21 08:39:20|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|10
1768984770000|2026-01-21 08:39:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768984780000|2026-01-21 08:39:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768984800000|2026-01-21 08:40:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|12
1768984810000|2026-01-21 08:40:10|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1768984820000|2026-01-21 08:40:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|43
1768984860000|2026-01-21 08:41:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|10
1768984880000|2026-01-21 08:41:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|10
1768984890000|2026-01-21 08:41:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|6
1768984900000|2026-01-21 08:41:40|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|50
1768985120000|2026-01-21 08:45:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|46
1768985130000|2026-01-21 08:45:30|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1768985140000|2026-01-21 08:45:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1768985160000|2026-01-21 08:46:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1768985170000|2026-01-21 08:46:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1768985180000|2026-01-21 08:46:20|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|0
1768985190000|2026-01-21 08:46:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|30
1768985210000|2026-01-21 08:46:50|||||||||2
1768985220000|2026-01-21 08:47:00|||||||||1
1768985260000|2026-01-21 08:47:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|1
1768985280000|2026-01-21 08:48:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768985300000|2026-01-21 08:48:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|10
1768985310000|2026-01-21 08:48:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1768985320000|2026-01-21 08:48:40|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1768985330000|2026-01-21 08:48:50|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|32
1768985340000|2026-01-21 08:49:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1768985350000|2026-01-21 08:49:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|11
1768985400000|2026-01-21 08:50:00|||||||||12
1768985420000|2026-01-21 08:50:20|||||||||1
1768985480000|2026-01-21 08:51:20|||||||||1
1768985550000|2026-01-21 08:52:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|72
1768985580000|2026-01-21 08:53:00|||||||||37
1768985590000|2026-01-21 08:53:10|||||||||2
1768985600000|2026-01-21 08:53:20|||||||||44
1768985640000|2026-01-21 08:54:00|||||||||1
1768985700000|2026-01-21 08:55:00|||||||||2
1768985730000|2026-01-21 08:55:30|||||||||1
1768985750000|2026-01-21 08:55:50|||||||||3
1768985770000|2026-01-21 08:56:10|||||||||10
1768985800000|2026-01-21 08:56:40|||||||||1
1768985860000|2026-01-21 08:57:40|||||||||1
1768985870000|2026-01-21 08:57:50|||||||||1
1768985920000|2026-01-21 08:58:40|||||||||1
1768985970000|2026-01-21 08:59:30|||||||||1
1768985990000|2026-01-21 08:59:50|||||||||1
1768986000000|2026-01-21 09:00:00|||||||||1
1768986010000|2026-01-21 09:00:10|||||||||1
1768986070000|2026-01-21 09:01:10|||||||||1
1768986080000|2026-01-21 09:01:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|45
1768986090000|2026-01-21 09:01:30|||||||||18
1768986100000|2026-01-21 09:01:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1768986110000|2026-01-21 09:01:50|||||||||1
1768986120000|2026-01-21 09:02:00|||||||||1
1768986150000|2026-01-21 09:02:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|7
1768986160000|2026-01-21 09:02:40|||||||||7
1768986180000|2026-01-21 09:03:00|||||||||2
1768986220000|2026-01-21 09:03:40|||||||||1
1768986240000|2026-01-21 09:04:00|||||||||1
1768986250000|2026-01-21 09:04:10|||||||||1
1768986270000|2026-01-21 09:04:30|||||||||1
1768986280000|2026-01-21 09:04:40|||||||||4
1768986290000|2026-01-21 09:04:50|||||||||4
1768986300000|2026-01-21 09:05:00|||||||||12
1768986330000|2026-01-21 09:05:30|||||||||3
1768986340000|2026-01-21 09:05:40|||||||||1
1768986360000|2026-01-21 09:06:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1768986370000|2026-01-21 09:06:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1768986380000|2026-01-21 09:06:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1768986400000|2026-01-21 09:06:40|||||||||1
1768986420000|2026-01-21 09:07:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|6
1768986430000|2026-01-21 09:07:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1768986440000|2026-01-21 09:07:20|||||||||4
1768986460000|2026-01-21 09:07:40|||||||||2
1768986470000|2026-01-21 09:07:50|||||||||3
1768986480000|2026-01-21 09:08:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|21
1768986530000|2026-01-21 09:08:50|||||||||2
1768986540000|2026-01-21 09:09:00|||||||||8
1768986560000|2026-01-21 09:09:20|||||||||1
1768986570000|2026-01-21 09:09:30|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|3
1768986580000|2026-01-21 09:09:40|||||||||3
1768986610000|2026-01-21 09:10:10|||||||||1
1768986630000|2026-01-21 09:10:30|||||||||1
1768986670000|2026-01-21 09:11:10|||||||||2
1768986680000|2026-01-21 09:11:20|||||||||1
1768986730000|2026-01-21 09:12:10|||||||||2
1768986750000|2026-01-21 09:12:30|||||||||1
1768986760000|2026-01-21 09:12:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|78
1768986790000|2026-01-21 09:13:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1768986830000|2026-01-21 09:13:50|||||||||2
1768986870000|2026-01-21 09:14:30|||||||||7
1768986920000|2026-01-21 09:15:20|||||||||1
1768986940000|2026-01-21 09:15:40|||||||||1
1768986950000|2026-01-21 09:15:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|18
1768986980000|2026-01-21 09:16:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|20
1768986990000|2026-01-21 09:16:30|||||||||1
1768987000000|2026-01-21 09:16:40|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|67
1768987020000|2026-01-21 09:17:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1768987080000|2026-01-21 09:18:00|||||||||1
1768987100000|2026-01-21 09:18:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|31
1768987130000|2026-01-21 09:18:50|||||||||1
1768987200000|2026-01-21 09:20:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|13
1768987220000|2026-01-21 09:20:20|||||||||5
1768987230000|2026-01-21 09:20:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|28
1768987240000|2026-01-21 09:20:40|||||||||10
1768987250000|2026-01-21 09:20:50|||||||||6
1768987260000|2026-01-21 09:21:00|||||||||1
1768987270000|2026-01-21 09:21:10|||||||||15
1768987280000|2026-01-21 09:21:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|67
1768987290000|2026-01-21 09:21:30|||||||||5
1768987300000|2026-01-21 09:21:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1768987320000|2026-01-21 09:22:00|||||||||7
1768987380000|2026-01-21 09:23:00|20.08|20|20.08|20|20.08|20|20.08|20|11
1768987390000|2026-01-21 09:23:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1768987410000|2026-01-21 09:23:30|||||||||1
1768987480000|2026-01-21 09:24:40|||||||||1
1768987500000|2026-01-21 09:25:00|||||||||12
1768987520000|2026-01-21 09:25:20|||||||||1
1768987530000|2026-01-21 09:25:30|||||||||7
1768987550000|2026-01-21 09:25:50|||||||||64
1768987560000|2026-01-21 09:26:00|||||||||9
1768987570000|2026-01-21 09:26:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|20
1768987630000|2026-01-21 09:27:10|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|2
1768987660000|2026-01-21 09:27:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|5
1768987690000|2026-01-21 09:28:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|2
1768987700000|2026-01-21 09:28:20|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|4
1768987710000|2026-01-21 09:28:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|18
1768987740000|2026-01-21 09:29:00|||||||||1
1768987770000|2026-01-21 09:29:30|||||||||1
1768987780000|2026-01-21 09:29:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|5
1768987800000|2026-01-21 09:30:00|||||||||12
1768987810000|2026-01-21 09:30:10|||||||||1
1768987830000|2026-01-21 09:30:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|16
1768987860000|2026-01-21 09:31:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1768987880000|2026-01-21 09:31:20|||||||||8
1768987910000|2026-01-21 09:31:50|||||||||1
1768987980000|2026-01-21 09:33:00|||||||||1
1768988040000|2026-01-21 09:34:00|||||||||1
1768988080000|2026-01-21 09:34:40|||||||||1
1768988150000|2026-01-21 09:35:50|||||||||1
1768988160000|2026-01-21 09:36:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|108
1768988240000|2026-01-21 09:37:20|||||||||1
1768988250000|2026-01-21 09:37:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1768988280000|2026-01-21 09:38:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|16
1768988290000|2026-01-21 09:38:10|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|0
1768988300000|2026-01-21 09:38:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|2
1768988320000|2026-01-21 09:38:40|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1768988350000|2026-01-21 09:39:10|||||||||1
1768988400000|2026-01-21 09:40:00|||||||||12
1768988410000|2026-01-21 09:40:10|||||||||1
1768988540000|2026-01-21 09:42:20|||||||||1
1768988570000|2026-01-21 09:42:50|||||||||1
1768988620000|2026-01-21 09:43:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|50
1768988640000|2026-01-21 09:44:00|||||||||3
1768988650000|2026-01-21 09:44:10|||||||||59
1768988660000|2026-01-21 09:44:20|||||||||1
1768988670000|2026-01-21 09:44:30|||||||||8
1768988700000|2026-01-21 09:45:00|||||||||12
1768988730000|2026-01-21 09:45:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1768988740000|2026-01-21 09:45:40|||||||||1
1768988790000|2026-01-21 09:46:30|||||||||1
1768988860000|2026-01-21 09:47:40|||||||||1
1768988870000|2026-01-21 09:47:50|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|194
1768988900000|2026-01-21 09:48:20|||||||||1
1768988910000|2026-01-21 09:48:30|||||||||1
1768988920000|2026-01-21 09:48:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1768988930000|2026-01-21 09:48:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768988940000|2026-01-21 09:49:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|2
1768988960000|2026-01-21 09:49:20|||||||||2
1768988980000|2026-01-21 09:49:40|||||||||1
1768989000000|2026-01-21 09:50:00|||||||||12
1768989030000|2026-01-21 09:50:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1768989050000|2026-01-21 09:50:50|||||||||1
1768989060000|2026-01-21 09:51:00|||||||||1
1768989070000|2026-01-21 09:51:10|||||||||1
1768989100000|2026-01-21 09:51:40|||||||||1
1768989150000|2026-01-21 09:52:30|||||||||1
1768989170000|2026-01-21 09:52:50|||||||||2
1768989200000|2026-01-21 09:53:20|||||||||10
1768989220000|2026-01-21 09:53:40|||||||||1
1768989230000|2026-01-21 09:53:50|||||||||1
1768989240000|2026-01-21 09:54:00|||||||||1
1768989300000|2026-01-21 09:55:00|||||||||14
1768989330000|2026-01-21 09:55:30|||||||||1
1768989360000|2026-01-21 09:56:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|5
1768989370000|2026-01-21 09:56:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|6
1768989400000|2026-01-21 09:56:40|||||||||1
1768989410000|2026-01-21 09:56:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|29
1768989430000|2026-01-21 09:57:10|||||||||1
1768989440000|2026-01-21 09:57:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|17
1768989460000|2026-01-21 09:57:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768989480000|2026-01-21 09:58:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|14
1768989490000|2026-01-21 09:58:10|||||||||12
1768989500000|2026-01-21 09:58:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1768989530000|2026-01-21 09:58:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|111
1768989540000|2026-01-21 09:59:00|||||||||50
1768989560000|2026-01-21 09:59:20|||||||||1
1768989570000|2026-01-21 09:59:30|||||||||1
1768989600000|2026-01-21 10:00:00|||||||||12
1768989650000|2026-01-21 10:00:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1768989660000|2026-01-21 10:01:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1768989680000|2026-01-21 10:01:20|||||||||1
1768989690000|2026-01-21 10:01:30|||||||||4
1768989730000|2026-01-21 10:02:10|||||||||1
1768989770000|2026-01-21 10:02:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|49
1768989790000|2026-01-21 10:03:10|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|52
1768989800000|2026-01-21 10:03:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768989810000|2026-01-21 10:03:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1768989900000|2026-01-21 10:05:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|37
1768989920000|2026-01-21 10:05:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|137
1768989950000|2026-01-21 10:05:50|||||||||4
1768990070000|2026-01-21 10:07:50|||||||||2
1768990150000|2026-01-21 10:09:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|95
1768990180000|2026-01-21 10:09:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768990190000|2026-01-21 10:09:50|||||||||1
1768990230000|2026-01-21 10:10:30|||||||||1
1768990320000|2026-01-21 10:12:00|||||||||8
1768990340000|2026-01-21 10:12:20|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|47
1768990350000|2026-01-21 10:12:30|||||||||2
1768990400000|2026-01-21 10:13:20|||||||||1
1768990450000|2026-01-21 10:14:10|||||||||1
1768990560000|2026-01-21 10:16:00|||||||||1
1768990580000|2026-01-21 10:16:20|||||||||1
1768990650000|2026-01-21 10:17:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|182
1768990660000|2026-01-21 10:17:40|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|27
1768990690000|2026-01-21 10:18:10|||||||||150
1768990740000|2026-01-21 10:19:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|7
1768990750000|2026-01-21 10:19:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768990770000|2026-01-21 10:19:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1768990790000|2026-01-21 10:19:50|||||||||1
1768990800000|2026-01-21 10:20:00|||||||||13
1768990830000|2026-01-21 10:20:30|||||||||1
1768990850000|2026-01-21 10:20:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1768990880000|2026-01-21 10:21:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|1
1768990910000|2026-01-21 10:21:50|||||||||8
1768990920000|2026-01-21 10:22:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768990960000|2026-01-21 10:22:40|||||||||1
1768991000000|2026-01-21 10:23:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|36
1768991030000|2026-01-21 10:23:50|||||||||7
1768991040000|2026-01-21 10:24:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768991060000|2026-01-21 10:24:20|||||||||1
1768991090000|2026-01-21 10:24:50|||||||||1
1768991100000|2026-01-21 10:25:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1768991160000|2026-01-21 10:26:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|13
1768991170000|2026-01-21 10:26:10|||||||||3
1768991280000|2026-01-21 10:28:00|||||||||4
1768991340000|2026-01-21 10:29:00|||||||||1
1768991390000|2026-01-21 10:29:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|87
1768991400000|2026-01-21 10:30:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|12
1768991420000|2026-01-21 10:30:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1768991470000|2026-01-21 10:31:10|||||||||1
1768991530000|2026-01-21 10:32:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1768991550000|2026-01-21 10:32:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|16
1768991600000|2026-01-21 10:33:20|20.19|20.11|20.21|20.13|20.21|20.13|20.16|20.08|0
1768991660000|2026-01-21 10:34:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|7
1768991670000|2026-01-21 10:34:30|||||||||1
1768991700000|2026-01-21 10:35:00|||||||||12
1768991720000|2026-01-21 10:35:20|||||||||1
1768991800000|2026-01-21 10:36:40|||||||||1
1768991810000|2026-01-21 10:36:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|53
1768991970000|2026-01-21 10:39:30|||||||||1
1768991980000|2026-01-21 10:39:40|||||||||1
1768992000000|2026-01-21 10:40:00|||||||||12
1768992050000|2026-01-21 10:40:50|||||||||1
1768992060000|2026-01-21 10:41:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|42
1768992170000|2026-01-21 10:42:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|8
1768992220000|2026-01-21 10:43:40|||||||||1
1768992300000|2026-01-21 10:45:00|||||||||12
1768992360000|2026-01-21 10:46:00|||||||||19
1768992380000|2026-01-21 10:46:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1768992390000|2026-01-21 10:46:30|||||||||1
1768992430000|2026-01-21 10:47:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|8
1768992440000|2026-01-21 10:47:20|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1768992460000|2026-01-21 10:47:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1768992490000|2026-01-21 10:48:10|||||||||1
1768992500000|2026-01-21 10:48:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|21
1768992550000|2026-01-21 10:49:10|||||||||1
1768992620000|2026-01-21 10:50:20|||||||||1
1768992650000|2026-01-21 10:50:50|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|53
1768992660000|2026-01-21 10:51:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|46
1768992680000|2026-01-21 10:51:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1768992720000|2026-01-21 10:52:00|||||||||13
1768992740000|2026-01-21 10:52:20|||||||||10
1768992750000|2026-01-21 10:52:30|||||||||11
1768992870000|2026-01-21 10:54:30|||||||||1
1768992880000|2026-01-21 10:54:40|||||||||11
1768992960000|2026-01-21 10:56:00|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|58
1768993000000|2026-01-21 10:56:40|||||||||1
1768993020000|2026-01-21 10:57:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|22
1768993050000|2026-01-21 10:57:30|||||||||1
1768993060000|2026-01-21 10:57:40|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|2
1768993130000|2026-01-21 10:58:50|||||||||1
1768993140000|2026-01-21 10:59:00|||||||||3
1768993220000|2026-01-21 11:00:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1768993260000|2026-01-21 11:01:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|12
1768993270000|2026-01-21 11:01:10|||||||||8
1768993280000|2026-01-21 11:01:20|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1768993290000|2026-01-21 11:01:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1768993320000|2026-01-21 11:02:00|||||||||1
1768993330000|2026-01-21 11:02:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768993350000|2026-01-21 11:02:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1768993370000|2026-01-21 11:02:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1768993380000|2026-01-21 11:03:00|||||||||1
1768993400000|2026-01-21 11:03:20|||||||||2
1768993410000|2026-01-21 11:03:30|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|78
1768993450000|2026-01-21 11:04:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768993480000|2026-01-21 11:04:40|||||||||50
1768993490000|2026-01-21 11:04:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1768993510000|2026-01-21 11:05:10|||||||||1
1768993520000|2026-01-21 11:05:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768993540000|2026-01-21 11:05:40|||||||||116
1768993550000|2026-01-21 11:05:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|7
1768993560000|2026-01-21 11:06:00|||||||||9
1768993580000|2026-01-21 11:06:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|320
1768993590000|2026-01-21 11:06:30|||||||||12
1768993600000|2026-01-21 11:06:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|395
1768993620000|2026-01-21 11:07:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|168
1768993630000|2026-01-21 11:07:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1768993640000|2026-01-21 11:07:20|||||||||3
1768993660000|2026-01-21 11:07:40|||||||||10
1768993670000|2026-01-21 11:07:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|13
1768993690000|2026-01-21 11:08:10|||||||||3
1768993710000|2026-01-21 11:08:30|||||||||5
1768993720000|2026-01-21 11:08:40|||||||||2
1768993740000|2026-01-21 11:09:00|||||||||5
1768993750000|2026-01-21 11:09:10|||||||||3
1768993770000|2026-01-21 11:09:30|||||||||1
1768993800000|2026-01-21 11:10:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|1
1768993850000|2026-01-21 11:10:50|||||||||1
1768993880000|2026-01-21 11:11:20|||||||||1
1768993890000|2026-01-21 11:11:30|||||||||8
1768993940000|2026-01-21 11:12:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|24
1768993970000|2026-01-21 11:12:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768994020000|2026-01-21 11:13:40|||||||||31
1768994090000|2026-01-21 11:14:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|51
1768994110000|2026-01-21 11:15:10|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|1
1768994150000|2026-01-21 11:15:50|||||||||1
1768994160000|2026-01-21 11:16:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768994190000|2026-01-21 11:16:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1768994210000|2026-01-21 11:16:50|||||||||1
1768994280000|2026-01-21 11:18:00|||||||||1
1768994340000|2026-01-21 11:19:00|||||||||1
1768994360000|2026-01-21 11:19:20|||||||||14
1768994380000|2026-01-21 11:19:40|||||||||1
1768994400000|2026-01-21 11:20:00|||||||||1
1768994440000|2026-01-21 11:20:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|11
1768994450000|2026-01-21 11:20:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768994530000|2026-01-21 11:22:10|||||||||1
1768994540000|2026-01-21 11:22:20|||||||||1
1768994560000|2026-01-21 11:22:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1768994600000|2026-01-21 11:23:20|||||||||1
1768994630000|2026-01-21 11:23:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768994700000|2026-01-21 11:25:00|||||||||13
1768994710000|2026-01-21 11:25:10|||||||||2
1768994760000|2026-01-21 11:26:00|||||||||1
1768994790000|2026-01-21 11:26:30|||||||||6
1768994830000|2026-01-21 11:27:10|||||||||1
1768994840000|2026-01-21 11:27:20|||||||||1
1768994850000|2026-01-21 11:27:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1768994870000|2026-01-21 11:27:50|||||||||2
1768994890000|2026-01-21 11:28:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|23
1768994900000|2026-01-21 11:28:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1768994910000|2026-01-21 11:28:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1768994950000|2026-01-21 11:29:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1768994980000|2026-01-21 11:29:40|||||||||1
1768995010000|2026-01-21 11:30:10|||||||||1
1768995040000|2026-01-21 11:30:40|||||||||1
1768995060000|2026-01-21 11:31:00|||||||||9
1768995070000|2026-01-21 11:31:10|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|9
1768995110000|2026-01-21 11:31:50|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|39
1768995120000|2026-01-21 11:32:00|||||||||1
1768995200000|2026-01-21 11:33:20|||||||||1
1768995230000|2026-01-21 11:33:50|||||||||1
1768995240000|2026-01-21 11:34:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|20
1768995250000|2026-01-21 11:34:10|||||||||1
1768995270000|2026-01-21 11:34:30|||||||||1
1768995300000|2026-01-21 11:35:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|26
1768995310000|2026-01-21 11:35:10|||||||||1
1768995320000|2026-01-21 11:35:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1768995330000|2026-01-21 11:35:30|||||||||1
1768995340000|2026-01-21 11:35:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1768995370000|2026-01-21 11:36:10|||||||||1
1768995400000|2026-01-21 11:36:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1768995420000|2026-01-21 11:37:00|||||||||1
1768995450000|2026-01-21 11:37:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|91
1768995460000|2026-01-21 11:37:40|||||||||1
1768995480000|2026-01-21 11:38:00|||||||||5
1768995490000|2026-01-21 11:38:10|||||||||1
1768995500000|2026-01-21 11:38:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1768995510000|2026-01-21 11:38:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1768995530000|2026-01-21 11:38:50|||||||||1
1768995540000|2026-01-21 11:39:00|||||||||1
1768995550000|2026-01-21 11:39:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1768995560000|2026-01-21 11:39:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1768995570000|2026-01-21 11:39:30|||||||||2
1768995590000|2026-01-21 11:39:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1768995600000|2026-01-21 11:40:00|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|21
1768995650000|2026-01-21 11:40:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1768995660000|2026-01-21 11:41:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1768995680000|2026-01-21 11:41:20|||||||||1
1768995690000|2026-01-21 11:41:30|||||||||6
1768995700000|2026-01-21 11:41:40|||||||||3
1768995770000|2026-01-21 11:42:50|||||||||1
1768995780000|2026-01-21 11:43:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1768995790000|2026-01-21 11:43:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1768995800000|2026-01-21 11:43:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1768995810000|2026-01-21 11:43:30|||||||||1
1768995820000|2026-01-21 11:43:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1768995870000|2026-01-21 11:44:30|||||||||6
1768995880000|2026-01-21 11:44:40|||||||||158
1768995930000|2026-01-21 11:45:30|||||||||1
1768996030000|2026-01-21 11:47:10|||||||||1
1768996040000|2026-01-21 11:47:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|7
1768996050000|2026-01-21 11:47:30|||||||||1
1768996060000|2026-01-21 11:47:40|||||||||1
1768996120000|2026-01-21 11:48:40|||||||||1
1768996130000|2026-01-21 11:48:50|||||||||247
1768996140000|2026-01-21 11:49:00|20.43|20.35|20.45|20.37|20.45|20.37|20.4|20.32|3
1768996150000|2026-01-21 11:49:10|||||||||6
1768996170000|2026-01-21 11:49:30|||||||||1
1768996200000|2026-01-21 11:50:00|||||||||14
1768996230000|2026-01-21 11:50:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|39
1768996250000|2026-01-21 11:50:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1768996260000|2026-01-21 11:51:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1768996280000|2026-01-21 11:51:20|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|5
1768996310000|2026-01-21 11:51:50|||||||||2
1768996330000|2026-01-21 11:52:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1768996340000|2026-01-21 11:52:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|2
1768996350000|2026-01-21 11:52:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1768996370000|2026-01-21 11:52:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1768996380000|2026-01-21 11:53:00|||||||||1
1768996410000|2026-01-21 11:53:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1768996440000|2026-01-21 11:54:00|||||||||1
1768996530000|2026-01-21 11:55:30|||||||||1
1768996560000|2026-01-21 11:56:00|||||||||1
1768996570000|2026-01-21 11:56:10|||||||||1
1768996590000|2026-01-21 11:56:30|||||||||3
1768996600000|2026-01-21 11:56:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1768996610000|2026-01-21 11:56:50|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|26
1768996620000|2026-01-21 11:57:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|11
1768996630000|2026-01-21 11:57:10|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|0
1768996680000|2026-01-21 11:58:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|6
1768996690000|2026-01-21 11:58:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1768996700000|2026-01-21 11:58:20|||||||||1
1768996750000|2026-01-21 11:59:10|||||||||51
1768996780000|2026-01-21 11:59:40|||||||||1
1768996800000|2026-01-21 12:00:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|27
1768996810000|2026-01-21 12:00:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1768996820000|2026-01-21 12:00:20|||||||||1
1768996830000|2026-01-21 12:00:30|||||||||1
1768996840000|2026-01-21 12:00:40|||||||||1
1768996860000|2026-01-21 12:01:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|11
1768996870000|2026-01-21 12:01:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1768996920000|2026-01-21 12:02:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1768996930000|2026-01-21 12:02:10|||||||||1
1768996940000|2026-01-21 12:02:20|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1768996950000|2026-01-21 12:02:30|||||||||1
1768996960000|2026-01-21 12:02:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1768996970000|2026-01-21 12:02:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1768996990000|2026-01-21 12:03:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1768997020000|2026-01-21 12:03:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1768997030000|2026-01-21 12:03:50|||||||||1
1768997070000|2026-01-21 12:04:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|8
1768997080000|2026-01-21 12:04:40|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|28
1768997130000|2026-01-21 12:05:30|||||||||1
1768997190000|2026-01-21 12:06:30|||||||||1
1768997210000|2026-01-21 12:06:50|||||||||1
1768997230000|2026-01-21 12:07:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1768997270000|2026-01-21 12:07:50|||||||||50
1768997280000|2026-01-21 12:08:00|||||||||151
1768997290000|2026-01-21 12:08:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|5
1768997330000|2026-01-21 12:08:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1768997340000|2026-01-21 12:09:00|20.3|20.22|20.33|20.25|20.35|20.27|20.3|20.22|1
1768997350000|2026-01-21 12:09:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1768997410000|2026-01-21 12:10:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1768997420000|2026-01-21 12:10:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1768997460000|2026-01-21 12:11:00|||||||||1
1768997490000|2026-01-21 12:11:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1768997500000|2026-01-21 12:11:40|||||||||1
1768997520000|2026-01-21 12:12:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|26
1768997530000|2026-01-21 12:12:10|||||||||1
1768997580000|2026-01-21 12:13:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|6
1768997590000|2026-01-21 12:13:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|13
1768997690000|2026-01-21 12:14:50|||||||||1
1768997720000|2026-01-21 12:15:20|||||||||1
1768997780000|2026-01-21 12:16:20|||||||||1
1768997790000|2026-01-21 12:16:30|||||||||1
1768997820000|2026-01-21 12:17:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1768997830000|2026-01-21 12:17:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1768997900000|2026-01-21 12:18:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1768997910000|2026-01-21 12:18:30|||||||||1
1768998010000|2026-01-21 12:20:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1768998020000|2026-01-21 12:20:20|||||||||1
1768998100000|2026-01-21 12:21:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|4
1768998110000|2026-01-21 12:21:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|7
1768998130000|2026-01-21 12:22:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1768998180000|2026-01-21 12:23:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1768998190000|2026-01-21 12:23:10|||||||||1
1768998230000|2026-01-21 12:23:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|6
1768998260000|2026-01-21 12:24:20|||||||||12
1768998300000|2026-01-21 12:25:00|||||||||13
1768998320000|2026-01-21 12:25:20|||||||||4
1768998360000|2026-01-21 12:26:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|101
1768998420000|2026-01-21 12:27:00|||||||||79
1768998430000|2026-01-21 12:27:10|||||||||2
1768998440000|2026-01-21 12:27:20|||||||||1
1768998460000|2026-01-21 12:27:40|||||||||2
1768998480000|2026-01-21 12:28:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|442
1768998490000|2026-01-21 12:28:10|||||||||1
1768998500000|2026-01-21 12:28:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1768998510000|2026-01-21 12:28:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1768998560000|2026-01-21 12:29:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|11
1768998590000|2026-01-21 12:29:50|||||||||2
1768998600000|2026-01-21 12:30:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|16
1768998610000|2026-01-21 12:30:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1768998710000|2026-01-21 12:31:50|||||||||10
1768998730000|2026-01-21 12:32:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|13
1768998740000|2026-01-21 12:32:20|||||||||1
1768998830000|2026-01-21 12:33:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|22
1768998840000|2026-01-21 12:34:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|10
1768998850000|2026-01-21 12:34:10|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|1
1768998870000|2026-01-21 12:34:30|||||||||1
1768998880000|2026-01-21 12:34:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1768998940000|2026-01-21 12:35:40|||||||||1
1768998990000|2026-01-21 12:36:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|13
1768999000000|2026-01-21 12:36:40|||||||||10
1768999020000|2026-01-21 12:37:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1768999120000|2026-01-21 12:38:40|||||||||1
1768999140000|2026-01-21 12:39:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1768999150000|2026-01-21 12:39:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1768999170000|2026-01-21 12:39:30|||||||||14
1768999180000|2026-01-21 12:39:40|||||||||1
1768999200000|2026-01-21 12:40:00|||||||||13
1768999250000|2026-01-21 12:40:50|||||||||1
1768999270000|2026-01-21 12:41:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|2
1768999280000|2026-01-21 12:41:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1768999290000|2026-01-21 12:41:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1768999300000|2026-01-21 12:41:40|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|0
1768999310000|2026-01-21 12:41:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1768999320000|2026-01-21 12:42:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1768999350000|2026-01-21 12:42:30|||||||||1
1768999380000|2026-01-21 12:43:00|||||||||1
1768999510000|2026-01-21 12:45:10|||||||||2
1768999520000|2026-01-21 12:45:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|6
1768999530000|2026-01-21 12:45:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1768999550000|2026-01-21 12:45:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1768999570000|2026-01-21 12:46:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|18
1768999580000|2026-01-21 12:46:20|||||||||1
1768999590000|2026-01-21 12:46:30|||||||||1
1768999680000|2026-01-21 12:48:00|||||||||1
1768999700000|2026-01-21 12:48:20|||||||||1
1768999770000|2026-01-21 12:49:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1768999830000|2026-01-21 12:50:30|||||||||7
1768999850000|2026-01-21 12:50:50|||||||||1
1768999870000|2026-01-21 12:51:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1768999890000|2026-01-21 12:51:30|||||||||1
1768999900000|2026-01-21 12:51:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1768999910000|2026-01-21 12:51:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1768999950000|2026-01-21 12:52:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1769000010000|2026-01-21 12:53:30|||||||||1
1769000020000|2026-01-21 12:53:40|||||||||1
1769000100000|2026-01-21 12:55:00|||||||||13
1769000140000|2026-01-21 12:55:40|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|38
1769000180000|2026-01-21 12:56:20|||||||||1
1769000270000|2026-01-21 12:57:50|||||||||1
1769000280000|2026-01-21 12:58:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|79
1769000290000|2026-01-21 12:58:10|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|3
1769000330000|2026-01-21 12:58:50|||||||||1
1769000340000|2026-01-21 12:59:00|||||||||1
1769000400000|2026-01-21 13:00:00|||||||||1
1769000450000|2026-01-21 13:00:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|11
1769000460000|2026-01-21 13:01:00|||||||||1
1769000510000|2026-01-21 13:01:50|||||||||1
1769000530000|2026-01-21 13:02:10|||||||||1
1769000550000|2026-01-21 13:02:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1769000580000|2026-01-21 13:03:00|||||||||1
1769000640000|2026-01-21 13:04:00|||||||||3
1769000650000|2026-01-21 13:04:10|||||||||10
1769000680000|2026-01-21 13:04:40|||||||||1
1769000700000|2026-01-21 13:05:00|||||||||13
1769000720000|2026-01-21 13:05:20|||||||||1
1769000780000|2026-01-21 13:06:20|||||||||1
1769000810000|2026-01-21 13:06:50|||||||||2
1769000840000|2026-01-21 13:07:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1769000880000|2026-01-21 13:08:00|||||||||7
1769000910000|2026-01-21 13:08:30|||||||||1
1769000970000|2026-01-21 13:09:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|5
1769001010000|2026-01-21 13:10:10|||||||||1
1769001040000|2026-01-21 13:10:40|||||||||1
1769001070000|2026-01-21 13:11:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1769001080000|2026-01-21 13:11:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1769001090000|2026-01-21 13:11:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1769001160000|2026-01-21 13:12:40|||||||||1
1769001170000|2026-01-21 13:12:50|||||||||1
1769001200000|2026-01-21 13:13:20|||||||||45
1769001210000|2026-01-21 13:13:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|4
1769001280000|2026-01-21 13:14:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1769001290000|2026-01-21 13:14:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1769001300000|2026-01-21 13:15:00|||||||||13
1769001340000|2026-01-21 13:15:40|||||||||1
1769001420000|2026-01-21 13:17:00|||||||||9
1769001500000|2026-01-21 13:18:20|||||||||2
1769001550000|2026-01-21 13:19:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|44
1769001560000|2026-01-21 13:19:20|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|20
1769001570000|2026-01-21 13:19:30|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1769001590000|2026-01-21 13:19:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|2
1769001600000|2026-01-21 13:20:00|||||||||1
1769001610000|2026-01-21 13:20:10|||||||||1
1769001630000|2026-01-21 13:20:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1769001640000|2026-01-21 13:20:40|||||||||158
1769001670000|2026-01-21 13:21:10|||||||||1
1769001680000|2026-01-21 13:21:20|||||||||1
1769001690000|2026-01-21 13:21:30|||||||||1
1769001740000|2026-01-21 13:22:20|||||||||1
1769001760000|2026-01-21 13:22:40|||||||||1
1769001790000|2026-01-21 13:23:10|||||||||1
1769001820000|2026-01-21 13:23:40|||||||||1
1769001840000|2026-01-21 13:24:00|||||||||1
1769001870000|2026-01-21 13:24:30|||||||||1
1769001890000|2026-01-21 13:24:50|||||||||1
1769001900000|2026-01-21 13:25:00|||||||||1
1769001940000|2026-01-21 13:25:40|||||||||1
1769001960000|2026-01-21 13:26:00|||||||||7
1769001990000|2026-01-21 13:26:30|||||||||2
1769002000000|2026-01-21 13:26:40|||||||||2
1769002060000|2026-01-21 13:27:40|||||||||1
1769002080000|2026-01-21 13:28:00|||||||||57
1769002110000|2026-01-21 13:28:30|||||||||6
1769002120000|2026-01-21 13:28:40|||||||||2
1769002140000|2026-01-21 13:29:00|||||||||2
1769002170000|2026-01-21 13:29:30|||||||||1
1769002180000|2026-01-21 13:29:40|||||||||1
1769002200000|2026-01-21 13:30:00|||||||||15
1769002230000|2026-01-21 13:30:30|||||||||1
1769002250000|2026-01-21 13:30:50|||||||||1
1769002290000|2026-01-21 13:31:30|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|177
1769002300000|2026-01-21 13:31:40|||||||||1
1769002310000|2026-01-21 13:31:50|||||||||1
1769002330000|2026-01-21 13:32:10|||||||||2
1769002340000|2026-01-21 13:32:20|||||||||1
1769002350000|2026-01-21 13:32:30|||||||||2
1769002370000|2026-01-21 13:32:50|||||||||104
1769002380000|2026-01-21 13:33:00|||||||||1
1769002390000|2026-01-21 13:33:10|||||||||1
1769002400000|2026-01-21 13:33:20|||||||||1
1769002410000|2026-01-21 13:33:30|||||||||8
1769002440000|2026-01-21 13:34:00|||||||||4
1769002450000|2026-01-21 13:34:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1769002480000|2026-01-21 13:34:40|||||||||54
1769002490000|2026-01-21 13:34:50|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|0
1769002500000|2026-01-21 13:35:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|16
1769002570000|2026-01-21 13:36:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1769002600000|2026-01-21 13:36:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1769002620000|2026-01-21 13:37:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|9
1769002630000|2026-01-21 13:37:10|||||||||1
1769002640000|2026-01-21 13:37:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|6
1769002660000|2026-01-21 13:37:40|||||||||1
1769002770000|2026-01-21 13:39:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1769002790000|2026-01-21 13:39:50|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|3
1769002800000|2026-01-21 13:40:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|13
1769002820000|2026-01-21 13:40:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|47
1769002830000|2026-01-21 13:40:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1769002850000|2026-01-21 13:40:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|224
1769002860000|2026-01-21 13:41:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1769002890000|2026-01-21 13:41:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|172
1769002920000|2026-01-21 13:42:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1769002930000|2026-01-21 13:42:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1769002940000|2026-01-21 13:42:20|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1769002950000|2026-01-21 13:42:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1769002970000|2026-01-21 13:42:50|20.33|20.25|20.31|20.23|20.35|20.27|20.31|20.23|1
1769002990000|2026-01-21 13:43:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1769003000000|2026-01-21 13:43:20|||||||||1
1769003050000|2026-01-21 13:44:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1769003080000|2026-01-21 13:44:40|||||||||1
1769003100000|2026-01-21 13:45:00|||||||||13
1769003160000|2026-01-21 13:46:00|||||||||1
1769003200000|2026-01-21 13:46:40|||||||||1
1769003280000|2026-01-21 13:48:00|||||||||1
1769003330000|2026-01-21 13:48:50|||||||||1
1769003340000|2026-01-21 13:49:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|55
1769003350000|2026-01-21 13:49:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1769003430000|2026-01-21 13:50:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1769003450000|2026-01-21 13:50:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|8
1769003470000|2026-01-21 13:51:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1769003490000|2026-01-21 13:51:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1769003560000|2026-01-21 13:52:40|||||||||1
1769003610000|2026-01-21 13:53:30|||||||||1
1769003620000|2026-01-21 13:53:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|33
1769003630000|2026-01-21 13:53:50|||||||||3
1769003640000|2026-01-21 13:54:00|||||||||1
1769003650000|2026-01-21 13:54:10|||||||||1
1769003680000|2026-01-21 13:54:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|251
1769003690000|2026-01-21 13:54:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|1
1769003720000|2026-01-21 13:55:20|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|19
1769003730000|2026-01-21 13:55:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1769003740000|2026-01-21 13:55:40|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|5
1769003750000|2026-01-21 13:55:50|||||||||3
1769003760000|2026-01-21 13:56:00|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|12
1769003770000|2026-01-21 13:56:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|19
1769003780000|2026-01-21 13:56:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1769003790000|2026-01-21 13:56:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1769003800000|2026-01-21 13:56:40|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|3
1769003820000|2026-01-21 13:57:00|||||||||1
1769003840000|2026-01-21 13:57:20|||||||||1
1769003890000|2026-01-21 13:58:10|||||||||3
1769003900000|2026-01-21 13:58:20|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|73
1769003950000|2026-01-21 13:59:10|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|7
1769003970000|2026-01-21 13:59:30|20.13|20.05|20.13|20.05|20.16|20.08|20.11|20.03|24
1769003980000|2026-01-21 13:59:40|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|15
1769003990000|2026-01-21 13:59:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|10
1769004000000|2026-01-21 14:00:00|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|20
1769004010000|2026-01-21 14:00:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1769004020000|2026-01-21 14:00:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1769004030000|2026-01-21 14:00:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1769004050000|2026-01-21 14:00:50|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1769004060000|2026-01-21 14:01:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1769004100000|2026-01-21 14:01:40|||||||||1
1769004110000|2026-01-21 14:01:50|||||||||3
1769004130000|2026-01-21 14:02:10|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|4
1769004140000|2026-01-21 14:02:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1769004160000|2026-01-21 14:02:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1769004210000|2026-01-21 14:03:30|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|178
1769004220000|2026-01-21 14:03:40|||||||||9
1769004240000|2026-01-21 14:04:00|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|53
1769004280000|2026-01-21 14:04:40|20.18|20.1|20.06|19.98|20.18|20.1|19.94|19.86|281
1769004290000|2026-01-21 14:04:50|20.03|19.95|20.06|19.98|20.11|20.03|20.01|19.93|189
1769004300000|2026-01-21 14:05:00|20.03|19.95|19.96|19.88|20.06|19.98|19.96|19.88|12
1769004310000|2026-01-21 14:05:10|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|14
1769004320000|2026-01-21 14:05:20|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1769004330000|2026-01-21 14:05:30|20.01|19.93|19.91|19.83|20.01|19.93|19.91|19.83|62
1769004350000|2026-01-21 14:05:50|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|76
1769004360000|2026-01-21 14:06:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|20
1769004370000|2026-01-21 14:06:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769004380000|2026-01-21 14:06:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|51
1769004390000|2026-01-21 14:06:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|234
1769004410000|2026-01-21 14:06:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|36
1769004420000|2026-01-21 14:07:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|1
1769004430000|2026-01-21 14:07:10|||||||||3
1769004440000|2026-01-21 14:07:20|19.89|19.81|19.91|19.83|19.92|19.84|19.89|19.81|4
1769004450000|2026-01-21 14:07:30|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|15
1769004460000|2026-01-21 14:07:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769004470000|2026-01-21 14:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|77
1769004480000|2026-01-21 14:08:00|19.77|19.69|19.79|19.71|19.82|19.74|19.77|19.69|96
1769004490000|2026-01-21 14:08:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1769004500000|2026-01-21 14:08:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1769004520000|2026-01-21 14:08:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769004540000|2026-01-21 14:09:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1769004560000|2026-01-21 14:09:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769004590000|2026-01-21 14:09:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1769004600000|2026-01-21 14:10:00|19.82|19.74|19.86|19.78|19.87|19.79|19.82|19.74|13
1769004610000|2026-01-21 14:10:10|19.87|19.79|19.79|19.71|19.87|19.79|19.79|19.71|25
1769004620000|2026-01-21 14:10:20|19.77|19.69|19.69|19.61|19.77|19.69|19.67|19.59|24
1769004630000|2026-01-21 14:10:30|19.72|19.64|19.69|19.61|19.72|19.64|19.67|19.59|4
1769004640000|2026-01-21 14:10:40|19.72|19.64|19.72|19.64|19.74|19.66|19.67|19.59|83
1769004650000|2026-01-21 14:10:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|14
1769004660000|2026-01-21 14:11:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|5
1769004670000|2026-01-21 14:11:10|19.69|19.61|19.62|19.54|19.69|19.61|19.62|19.54|8
1769004680000|2026-01-21 14:11:20|19.6|19.52|19.57|19.49|19.62|19.54|19.57|19.49|107
1769004690000|2026-01-21 14:11:30|||||||||20
1769004700000|2026-01-21 14:11:40|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|29
1769004710000|2026-01-21 14:11:50|19.6|19.52|19.6|19.52|19.62|19.54|19.57|19.49|17
1769004720000|2026-01-21 14:12:00|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|12
1769004730000|2026-01-21 14:12:10|19.6|19.52|19.62|19.54|19.64|19.56|19.6|19.52|2
1769004760000|2026-01-21 14:12:40|19.67|19.59|19.57|19.49|19.67|19.59|19.57|19.49|171
1769004770000|2026-01-21 14:12:50|19.62|19.54|19.6|19.52|19.62|19.54|19.57|19.49|143
1769004780000|2026-01-21 14:13:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|34
1769004790000|2026-01-21 14:13:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|82
1769004800000|2026-01-21 14:13:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|73
1769004810000|2026-01-21 14:13:30|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|7
1769004820000|2026-01-21 14:13:40|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|35
1769004860000|2026-01-21 14:14:20|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|16
1769004870000|2026-01-21 14:14:30|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|105
1769004880000|2026-01-21 14:14:40|19.52|19.44|19.55|19.47|19.57|19.49|19.52|19.44|4
1769004890000|2026-01-21 14:14:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769004900000|2026-01-21 14:15:00|19.55|19.47|19.55|19.47|19.55|19.47|19.52|19.44|69
1769004920000|2026-01-21 14:15:20|19.57|19.49|19.55|19.47|19.57|19.49|19.52|19.44|24
1769004940000|2026-01-21 14:15:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769004950000|2026-01-21 14:15:50|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|10
1769004960000|2026-01-21 14:16:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769004990000|2026-01-21 14:16:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|16
1769005000000|2026-01-21 14:16:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769005020000|2026-01-21 14:17:00|||||||||2
1769005030000|2026-01-21 14:17:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|262
1769005040000|2026-01-21 14:17:20|19.47|19.39|19.47|19.39|19.5|19.42|19.47|19.39|0
1769005060000|2026-01-21 14:17:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|16
1769005080000|2026-01-21 14:18:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769005090000|2026-01-21 14:18:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|4
1769005100000|2026-01-21 14:18:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769005120000|2026-01-21 14:18:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|2
1769005150000|2026-01-21 14:19:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|23
1769005160000|2026-01-21 14:19:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|20
1769005170000|2026-01-21 14:19:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|16
1769005180000|2026-01-21 14:19:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1769005190000|2026-01-21 14:19:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1769005210000|2026-01-21 14:20:10|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|4
1769005220000|2026-01-21 14:20:20|19.72|19.64|19.64|19.56|19.74|19.66|19.62|19.54|491
1769005230000|2026-01-21 14:20:30|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|96
1769005250000|2026-01-21 14:20:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1769005260000|2026-01-21 14:21:00|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|5
1769005270000|2026-01-21 14:21:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|14
1769005290000|2026-01-21 14:21:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1769005300000|2026-01-21 14:21:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|39
1769005310000|2026-01-21 14:21:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769005330000|2026-01-21 14:22:10|19.47|19.39|19.47|19.39|19.5|19.42|19.47|19.39|72
1769005360000|2026-01-21 14:22:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|9
1769005460000|2026-01-21 14:24:20|||||||||12
1769005470000|2026-01-21 14:24:30|||||||||4
1769005480000|2026-01-21 14:24:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1769005490000|2026-01-21 14:24:50|19.52|19.44|19.52|19.44|19.52|19.44|19.47|19.39|3
1769005500000|2026-01-21 14:25:00|||||||||1
1769005530000|2026-01-21 14:25:30|||||||||1
1769005540000|2026-01-21 14:25:40|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|56
1769005550000|2026-01-21 14:25:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769005560000|2026-01-21 14:26:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|2
1769005620000|2026-01-21 14:27:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|15
1769005630000|2026-01-21 14:27:10|||||||||11
1769005640000|2026-01-21 14:27:20|19.59|19.51|19.57|19.49|19.6|19.52|19.57|19.49|17
1769005650000|2026-01-21 14:27:30|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|6
1769005660000|2026-01-21 14:27:40|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|235
1769005700000|2026-01-21 14:28:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1769005740000|2026-01-21 14:29:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|19
1769005750000|2026-01-21 14:29:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1769005780000|2026-01-21 14:29:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|21
1769005800000|2026-01-21 14:30:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|38
1769005810000|2026-01-21 14:30:10|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|43
1769005820000|2026-01-21 14:30:20|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|14
1769005830000|2026-01-21 14:30:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|85
1769005840000|2026-01-21 14:30:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|8
1769005850000|2026-01-21 14:30:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|2
1769005860000|2026-01-21 14:31:00|19.64|19.56|19.64|19.56|19.67|19.59|19.62|19.54|25
1769005870000|2026-01-21 14:31:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769005880000|2026-01-21 14:31:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1769005890000|2026-01-21 14:31:30|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|2
1769005900000|2026-01-21 14:31:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|7
1769005910000|2026-01-21 14:31:50|19.69|19.61|19.67|19.59|19.74|19.66|19.67|19.59|11
1769005920000|2026-01-21 14:32:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|1
1769005930000|2026-01-21 14:32:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|11
1769005940000|2026-01-21 14:32:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769005960000|2026-01-21 14:32:40|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|7
1769005980000|2026-01-21 14:33:00|||||||||1
1769005990000|2026-01-21 14:33:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|7
1769006030000|2026-01-21 14:33:50|19.69|19.61|19.69|19.61|19.72|19.64|19.67|19.59|9
1769006040000|2026-01-21 14:34:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769006060000|2026-01-21 14:34:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1769006070000|2026-01-21 14:34:30|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1769006080000|2026-01-21 14:34:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769006100000|2026-01-21 14:35:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|41
1769006120000|2026-01-21 14:35:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1769006130000|2026-01-21 14:35:30|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|2
1769006140000|2026-01-21 14:35:40|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|1
1769006150000|2026-01-21 14:35:50|||||||||2
1769006160000|2026-01-21 14:36:00|19.74|19.66|19.74|19.66|19.77|19.69|19.72|19.64|6
1769006170000|2026-01-21 14:36:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769006190000|2026-01-21 14:36:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|22
1769006200000|2026-01-21 14:36:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|5
1769006240000|2026-01-21 14:37:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|9
1769006250000|2026-01-21 14:37:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|4
1769006260000|2026-01-21 14:37:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|1
1769006290000|2026-01-21 14:38:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1769006300000|2026-01-21 14:38:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769006330000|2026-01-21 14:38:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1769006340000|2026-01-21 14:39:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769006360000|2026-01-21 14:39:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|2
1769006370000|2026-01-21 14:39:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|45
1769006380000|2026-01-21 14:39:40|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|7
1769006390000|2026-01-21 14:39:50|||||||||1
1769006400000|2026-01-21 14:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|12
1769006410000|2026-01-21 14:40:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769006440000|2026-01-21 14:40:40|||||||||1
1769006470000|2026-01-21 14:41:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|173
1769006520000|2026-01-21 14:42:00|||||||||1
1769006540000|2026-01-21 14:42:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|17
1769006570000|2026-01-21 14:42:50|||||||||1
1769006600000|2026-01-21 14:43:20|||||||||30
1769006620000|2026-01-21 14:43:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|36
1769006640000|2026-01-21 14:44:00|19.67|19.59|19.64|19.56|19.67|19.59|19.62|19.54|2
1769006650000|2026-01-21 14:44:10|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|0
1769006660000|2026-01-21 14:44:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1769006670000|2026-01-21 14:44:30|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|1
1769006680000|2026-01-21 14:44:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769006690000|2026-01-21 14:44:50|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|6
1769006710000|2026-01-21 14:45:10|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|31
1769006720000|2026-01-21 14:45:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|15
1769006730000|2026-01-21 14:45:30|||||||||3
1769006810000|2026-01-21 14:46:50|||||||||1
1769006820000|2026-01-21 14:47:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|102
1769006830000|2026-01-21 14:47:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|21
1769006840000|2026-01-21 14:47:20|||||||||3
1769006870000|2026-01-21 14:47:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|17
1769006880000|2026-01-21 14:48:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1769006890000|2026-01-21 14:48:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769006900000|2026-01-21 14:48:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1769006940000|2026-01-21 14:49:00|||||||||1
1769006980000|2026-01-21 14:49:40|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|92
1769007000000|2026-01-21 14:50:00|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|34
1769007010000|2026-01-21 14:50:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1769007020000|2026-01-21 14:50:20|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|3
1769007030000|2026-01-21 14:50:30|||||||||9
1769007040000|2026-01-21 14:50:40|||||||||1
1769007050000|2026-01-21 14:50:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|24
1769007060000|2026-01-21 14:51:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1769007080000|2026-01-21 14:51:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|15
1769007100000|2026-01-21 14:51:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|86
1769007110000|2026-01-21 14:51:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1769007120000|2026-01-21 14:52:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769007130000|2026-01-21 14:52:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769007160000|2026-01-21 14:52:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769007250000|2026-01-21 14:54:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|13
1769007260000|2026-01-21 14:54:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1769007270000|2026-01-21 14:54:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769007280000|2026-01-21 14:54:40|||||||||1
1769007300000|2026-01-21 14:55:00|||||||||14
1769007310000|2026-01-21 14:55:10|||||||||1
1769007330000|2026-01-21 14:55:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|47
1769007340000|2026-01-21 14:55:40|||||||||24
1769007350000|2026-01-21 14:55:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1769007360000|2026-01-21 14:56:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|1
1769007380000|2026-01-21 14:56:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769007410000|2026-01-21 14:56:50|||||||||1
1769007440000|2026-01-21 14:57:20|||||||||4
1769007450000|2026-01-21 14:57:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|44
1769007460000|2026-01-21 14:57:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|21
1769007470000|2026-01-21 14:57:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|2
1769007500000|2026-01-21 14:58:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|1
1769007510000|2026-01-21 14:58:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1769007530000|2026-01-21 14:58:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|2
1769007540000|2026-01-21 14:59:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|10
1769007550000|2026-01-21 14:59:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1769007560000|2026-01-21 14:59:20|||||||||1
1769007590000|2026-01-21 14:59:50|||||||||2
1769007600000|2026-01-21 15:00:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|12
1769007610000|2026-01-21 15:00:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|11
1769007620000|2026-01-21 15:00:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|1
1769007630000|2026-01-21 15:00:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|41
1769007640000|2026-01-21 15:00:40|||||||||25
1769007660000|2026-01-21 15:01:00|||||||||1
1769007670000|2026-01-21 15:01:10|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|145
1769007680000|2026-01-21 15:01:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769007700000|2026-01-21 15:01:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|8
1769007710000|2026-01-21 15:01:50|||||||||30
1769007730000|2026-01-21 15:02:10|||||||||80
1769007740000|2026-01-21 15:02:20|||||||||1
1769007780000|2026-01-21 15:03:00|||||||||9
1769007800000|2026-01-21 15:03:20|||||||||1
1769007810000|2026-01-21 15:03:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|7
1769007820000|2026-01-21 15:03:40|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|7
1769007860000|2026-01-21 15:04:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|28
1769007870000|2026-01-21 15:04:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769007890000|2026-01-21 15:04:50|||||||||1
1769007900000|2026-01-21 15:05:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|7
1769007910000|2026-01-21 15:05:10|||||||||1
1769007950000|2026-01-21 15:05:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|132
1769007960000|2026-01-21 15:06:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|8
1769008000000|2026-01-21 15:06:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|41
1769008010000|2026-01-21 15:06:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|12
1769008050000|2026-01-21 15:07:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|21
1769008080000|2026-01-21 15:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769008100000|2026-01-21 15:08:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1769008120000|2026-01-21 15:08:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769008130000|2026-01-21 15:08:50|||||||||1
1769008150000|2026-01-21 15:09:10|||||||||8
1769008170000|2026-01-21 15:09:30|||||||||1
1769008190000|2026-01-21 15:09:50|||||||||6
1769008240000|2026-01-21 15:10:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|61
1769008290000|2026-01-21 15:11:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|13
1769008300000|2026-01-21 15:11:40|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|2
1769008310000|2026-01-21 15:11:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|10
1769008330000|2026-01-21 15:12:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1769008340000|2026-01-21 15:12:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769008400000|2026-01-21 15:13:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769008410000|2026-01-21 15:13:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769008420000|2026-01-21 15:13:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|34
1769008440000|2026-01-21 15:14:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|12
1769008460000|2026-01-21 15:14:20|||||||||1
1769008480000|2026-01-21 15:14:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|50
1769008500000|2026-01-21 15:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|12
1769008550000|2026-01-21 15:15:50|||||||||1
1769008560000|2026-01-21 15:16:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|73
1769008570000|2026-01-21 15:16:10|||||||||76
1769008590000|2026-01-21 15:16:30|19.12|19.04|19.08|19|19.12|19.04|19.08|19|70
1769008600000|2026-01-21 15:16:40|||||||||1
1769008620000|2026-01-21 15:17:00|||||||||77
1769008630000|2026-01-21 15:17:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|32
1769008640000|2026-01-21 15:17:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|17
1769008650000|2026-01-21 15:17:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1769008660000|2026-01-21 15:17:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1769008670000|2026-01-21 15:17:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1769008680000|2026-01-21 15:18:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|1
1769008690000|2026-01-21 15:18:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1769008700000|2026-01-21 15:18:20|||||||||50
1769008710000|2026-01-21 15:18:30|19.05|18.97|19.08|19|19.08|19|19.05|18.97|119
1769008720000|2026-01-21 15:18:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1769008730000|2026-01-21 15:18:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|1
1769008740000|2026-01-21 15:19:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1769008790000|2026-01-21 15:19:50|||||||||1
1769008800000|2026-01-21 15:20:00|||||||||1
1769008820000|2026-01-21 15:20:20|||||||||38
1769008830000|2026-01-21 15:20:30|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|4
1769008840000|2026-01-21 15:20:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1769008850000|2026-01-21 15:20:50|||||||||1
1769008860000|2026-01-21 15:21:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|11
1769008880000|2026-01-21 15:21:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1769008890000|2026-01-21 15:21:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|3
1769008900000|2026-01-21 15:21:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1769008910000|2026-01-21 15:21:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1769008930000|2026-01-21 15:22:10|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|3
1769008940000|2026-01-21 15:22:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1769008950000|2026-01-21 15:22:30|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|4
1769008960000|2026-01-21 15:22:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1769008980000|2026-01-21 15:23:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|1
1769008990000|2026-01-21 15:23:10|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1769009010000|2026-01-21 15:23:30|||||||||2
1769009040000|2026-01-21 15:24:00|||||||||1
1769009050000|2026-01-21 15:24:10|||||||||27
1769009060000|2026-01-21 15:24:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1769009080000|2026-01-21 15:24:40|||||||||2
1769009090000|2026-01-21 15:24:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|8
1769009100000|2026-01-21 15:25:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|12
1769009110000|2026-01-21 15:25:10|||||||||1
1769009140000|2026-01-21 15:25:40|||||||||1
1769009160000|2026-01-21 15:26:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1769009170000|2026-01-21 15:26:10|||||||||3
1769009180000|2026-01-21 15:26:20|||||||||1
1769009200000|2026-01-21 15:26:40|||||||||1
1769009230000|2026-01-21 15:27:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|5
1769009250000|2026-01-21 15:27:30|19.17|19.09|19.17|19.09|19.18|19.1|19.15|19.07|39
1769009260000|2026-01-21 15:27:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|21
1769009270000|2026-01-21 15:27:50|19.13|19.05|19.13|19.05|19.17|19.09|19.13|19.05|36
1769009280000|2026-01-21 15:28:00|||||||||2
1769009310000|2026-01-21 15:28:30|||||||||1
1769009320000|2026-01-21 15:28:40|19.12|19.04|19.08|19|19.12|19.04|19.08|19|21
1769009340000|2026-01-21 15:29:00|||||||||2
1769009400000|2026-01-21 15:30:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|14
1769009410000|2026-01-21 15:30:10|||||||||1
1769009470000|2026-01-21 15:31:10|||||||||8
1769009480000|2026-01-21 15:31:20|||||||||1
1769009510000|2026-01-21 15:31:50|||||||||2
1769009570000|2026-01-21 15:32:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|31
1769009580000|2026-01-21 15:33:00|||||||||15
1769009600000|2026-01-21 15:33:20|18.98|18.9|18.98|18.9|19.03|18.95|18.98|18.9|24
1769009640000|2026-01-21 15:34:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|102
1769009650000|2026-01-21 15:34:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|14
1769009660000|2026-01-21 15:34:20|||||||||1
1769009680000|2026-01-21 15:34:40|19|18.92|19|18.92|19|18.92|19|18.92|2
1769009690000|2026-01-21 15:34:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769009700000|2026-01-21 15:35:00|||||||||1
1769009740000|2026-01-21 15:35:40|||||||||7
1769009760000|2026-01-21 15:36:00|||||||||1
1769009810000|2026-01-21 15:36:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|14
1769009820000|2026-01-21 15:37:00|||||||||1
1769009850000|2026-01-21 15:37:30|||||||||1
1769009870000|2026-01-21 15:37:50|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|120
1769009880000|2026-01-21 15:38:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1769009910000|2026-01-21 15:38:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|38
1769009930000|2026-01-21 15:38:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769009940000|2026-01-21 15:39:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|4
1769009950000|2026-01-21 15:39:10|||||||||1
1769009960000|2026-01-21 15:39:20|||||||||1
1769009990000|2026-01-21 15:39:50|||||||||1
1769010000000|2026-01-21 15:40:00|||||||||5
1769010010000|2026-01-21 15:40:10|||||||||1
1769010030000|2026-01-21 15:40:30|||||||||7
1769010040000|2026-01-21 15:40:40|||||||||2
1769010060000|2026-01-21 15:41:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|11
1769010070000|2026-01-21 15:41:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|6
1769010100000|2026-01-21 15:41:40|||||||||1
1769010110000|2026-01-21 15:41:50|||||||||2
1769010130000|2026-01-21 15:42:10|||||||||5
1769010160000|2026-01-21 15:42:40|||||||||1
1769010170000|2026-01-21 15:42:50|||||||||10
1769010180000|2026-01-21 15:43:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|82
1769010190000|2026-01-21 15:43:10|||||||||5
1769010230000|2026-01-21 15:43:50|||||||||1
1769010290000|2026-01-21 15:44:50|||||||||1
1769010300000|2026-01-21 15:45:00|||||||||12
1769010320000|2026-01-21 15:45:20|||||||||1
1769010350000|2026-01-21 15:45:50|||||||||1
1769010390000|2026-01-21 15:46:30|||||||||8
1769010400000|2026-01-21 15:46:40|||||||||6
1769010410000|2026-01-21 15:46:50|||||||||1
1769010420000|2026-01-21 15:47:00|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|103
1769010440000|2026-01-21 15:47:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|45
1769010470000|2026-01-21 15:47:50|||||||||1
1769010540000|2026-01-21 15:49:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769010580000|2026-01-21 15:49:40|||||||||21
1769010590000|2026-01-21 15:49:50|||||||||10
1769010600000|2026-01-21 15:50:00|||||||||23
1769010630000|2026-01-21 15:50:30|||||||||1
1769010650000|2026-01-21 15:50:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|28
1769010660000|2026-01-21 15:51:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769010700000|2026-01-21 15:51:40|||||||||1
1769010710000|2026-01-21 15:51:50|||||||||1
1769010740000|2026-01-21 15:52:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|4
1769010750000|2026-01-21 15:52:30|19|18.92|19|18.92|19|18.92|19|18.92|5
1769010760000|2026-01-21 15:52:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1769010770000|2026-01-21 15:52:50|||||||||1
1769010800000|2026-01-21 15:53:20|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|8
1769010820000|2026-01-21 15:53:40|||||||||1
1769010830000|2026-01-21 15:53:50|||||||||2
1769010890000|2026-01-21 15:54:50|||||||||1
1769010900000|2026-01-21 15:55:00|||||||||12
1769010930000|2026-01-21 15:55:30|||||||||1
1769010950000|2026-01-21 15:55:50|||||||||2
1769010960000|2026-01-21 15:56:00|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|22
1769010970000|2026-01-21 15:56:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|12
1769010980000|2026-01-21 15:56:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|5
1769010990000|2026-01-21 15:56:30|||||||||2
1769011000000|2026-01-21 15:56:40|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|4
1769011010000|2026-01-21 15:56:50|||||||||2
1769011020000|2026-01-21 15:57:00|||||||||7
1769011050000|2026-01-21 15:57:30|||||||||8
1769011060000|2026-01-21 15:57:40|||||||||1
1769011070000|2026-01-21 15:57:50|||||||||1
1769011080000|2026-01-21 15:58:00|||||||||1
1769011100000|2026-01-21 15:58:20|||||||||1
1769011130000|2026-01-21 15:58:50|||||||||1
1769011170000|2026-01-21 15:59:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|25
1769011180000|2026-01-21 15:59:40|||||||||1
1769011190000|2026-01-21 15:59:50|||||||||4
1769011200000|2026-01-21 16:00:00|||||||||10
1769011210000|2026-01-21 16:00:10|||||||||1
1769011220000|2026-01-21 16:00:20|19.08|19|19.03|18.95|19.08|19|19.03|18.95|187
1769011230000|2026-01-21 16:00:30|||||||||4
1769011260000|2026-01-21 16:01:00|||||||||1
1769011270000|2026-01-21 16:01:10|||||||||2
1769011300000|2026-01-21 16:01:40|||||||||1
1769011310000|2026-01-21 16:01:50|||||||||1
1769011320000|2026-01-21 16:02:00|||||||||8
1769011330000|2026-01-21 16:02:10|||||||||1
1769011350000|2026-01-21 16:02:30|||||||||100
1769011360000|2026-01-21 16:02:40|||||||||10
1769011370000|2026-01-21 16:02:50|||||||||4
1769011430000|2026-01-21 16:03:50|||||||||4
1769011460000|2026-01-21 16:04:20|19.08|19|19.08|19|19.08|19|19.08|19|65
1769011470000|2026-01-21 16:04:30|19.05|18.97|19.08|19|19.08|19|19.05|18.97|73
1769011490000|2026-01-21 16:04:50|||||||||2
1769011510000|2026-01-21 16:05:10|||||||||8
1769011530000|2026-01-21 16:05:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1769011540000|2026-01-21 16:05:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|13
1769011560000|2026-01-21 16:06:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1769011590000|2026-01-21 16:06:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|36
1769011600000|2026-01-21 16:06:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1769011610000|2026-01-21 16:06:50|||||||||15
1769011630000|2026-01-21 16:07:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|10
1769011650000|2026-01-21 16:07:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769011660000|2026-01-21 16:07:40|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|22
1769011670000|2026-01-21 16:07:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769011680000|2026-01-21 16:08:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|17
1769011690000|2026-01-21 16:08:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769011730000|2026-01-21 16:08:50|||||||||1
1769011760000|2026-01-21 16:09:20|||||||||1
1769011790000|2026-01-21 16:09:50|||||||||1
1769011840000|2026-01-21 16:10:40|||||||||1
1769011850000|2026-01-21 16:10:50|||||||||17
1769011870000|2026-01-21 16:11:10|||||||||1
1769011880000|2026-01-21 16:11:20|19.08|19|19.08|19|19.08|19|19.08|19|223
1769011910000|2026-01-21 16:11:50|||||||||2
1769011920000|2026-01-21 16:12:00|||||||||1
1769011950000|2026-01-21 16:12:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|9
1769011960000|2026-01-21 16:12:40|19.08|19|19.08|19|19.08|19|19.08|19|142
1769011970000|2026-01-21 16:12:50|||||||||1
1769012030000|2026-01-21 16:13:50|||||||||17
1769012050000|2026-01-21 16:14:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|336
1769012080000|2026-01-21 16:14:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|72
1769012090000|2026-01-21 16:14:50|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|7
1769012100000|2026-01-21 16:15:00|||||||||31
1769012120000|2026-01-21 16:15:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|29
1769012130000|2026-01-21 16:15:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1769012140000|2026-01-21 16:15:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|2
1769012150000|2026-01-21 16:15:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|1
1769012160000|2026-01-21 16:16:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1769012180000|2026-01-21 16:16:20|||||||||52
1769012210000|2026-01-21 16:16:50|||||||||1
1769012260000|2026-01-21 16:17:40|19.08|19|19.08|19|19.08|19|19.08|19|799
1769012270000|2026-01-21 16:17:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|33
1769012280000|2026-01-21 16:18:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1769012320000|2026-01-21 16:18:40|19.08|19|19.08|19|19.08|19|19.08|19|16
1769012330000|2026-01-21 16:18:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1769012360000|2026-01-21 16:19:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769012400000|2026-01-21 16:20:00|||||||||10
1769012430000|2026-01-21 16:20:30|||||||||3
1769012440000|2026-01-21 16:20:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1769012450000|2026-01-21 16:20:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|13
1769012460000|2026-01-21 16:21:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1769012480000|2026-01-21 16:21:20|||||||||6
1769012500000|2026-01-21 16:21:40|||||||||9
1769012510000|2026-01-21 16:21:50|||||||||1
1769012520000|2026-01-21 16:22:00|||||||||4
1769012540000|2026-01-21 16:22:20|||||||||6
1769012570000|2026-01-21 16:22:50|||||||||6
1769012580000|2026-01-21 16:23:00|||||||||9
1769012590000|2026-01-21 16:23:10|||||||||2
1769012600000|2026-01-21 16:23:20|||||||||1
1769012610000|2026-01-21 16:23:30|||||||||2
1769012620000|2026-01-21 16:23:40|||||||||1
1769012630000|2026-01-21 16:23:50|||||||||3
1769012640000|2026-01-21 16:24:00|||||||||1
1769012650000|2026-01-21 16:24:10|||||||||2
1769012660000|2026-01-21 16:24:20|||||||||1
1769012670000|2026-01-21 16:24:30|||||||||2
1769012680000|2026-01-21 16:24:40|||||||||4
1769012690000|2026-01-21 16:24:50|||||||||2
1769012700000|2026-01-21 16:25:00|||||||||2
1769012710000|2026-01-21 16:25:10|||||||||3
1769012720000|2026-01-21 16:25:20|||||||||1
1769012730000|2026-01-21 16:25:30|||||||||2
1769012740000|2026-01-21 16:25:40|||||||||11
1769012750000|2026-01-21 16:25:50|||||||||2
1769012760000|2026-01-21 16:26:00|||||||||9
1769012770000|2026-01-21 16:26:10|||||||||2
1769012780000|2026-01-21 16:26:20|||||||||3
1769012790000|2026-01-21 16:26:30|||||||||2
1769012800000|2026-01-21 16:26:40|||||||||1
1769012810000|2026-01-21 16:26:50|||||||||3
1769012820000|2026-01-21 16:27:00|||||||||2
1769012830000|2026-01-21 16:27:10|||||||||2
1769012840000|2026-01-21 16:27:20|||||||||2
1769012850000|2026-01-21 16:27:30|||||||||2
1769012860000|2026-01-21 16:27:40|||||||||2
1769012870000|2026-01-21 16:27:50|||||||||2
1769012880000|2026-01-21 16:28:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|186
1769012890000|2026-01-21 16:28:10|||||||||16
1769012900000|2026-01-21 16:28:20|||||||||8
1769012910000|2026-01-21 16:28:30|||||||||6
1769012920000|2026-01-21 16:28:40|||||||||8
1769012930000|2026-01-21 16:28:50|||||||||13
1769012940000|2026-01-21 16:29:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|34
1769012950000|2026-01-21 16:29:10|||||||||4
1769012960000|2026-01-21 16:29:20|||||||||6
1769012970000|2026-01-21 16:29:30|||||||||11
1769012980000|2026-01-21 16:29:40|||||||||43
1769012990000|2026-01-21 16:29:50|||||||||19
1769013000000|2026-01-21 16:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769013050000|2026-01-21 16:30:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|442
1769013060000|2026-01-21 16:31:00|||||||||17
1769013090000|2026-01-21 16:31:30|||||||||1000
1769013100000|2026-01-21 16:31:40|||||||||8
1769013140000|2026-01-21 16:32:20|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|211
1769013150000|2026-01-21 16:32:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|123
1769013160000|2026-01-21 16:32:40|||||||||20
1769013170000|2026-01-21 16:32:50|||||||||20
1769013200000|2026-01-21 16:33:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|108
1769013240000|2026-01-21 16:34:00|||||||||8
1769013250000|2026-01-21 16:34:10|||||||||1
1769013260000|2026-01-21 16:34:20|||||||||10
1769013280000|2026-01-21 16:34:40|||||||||1
1769013310000|2026-01-21 16:35:10|||||||||3
1769013340000|2026-01-21 16:35:40|||||||||1
1769013360000|2026-01-21 16:36:00|||||||||2
1769013370000|2026-01-21 16:36:10|||||||||2
1769013380000|2026-01-21 16:36:20|||||||||83
1769013400000|2026-01-21 16:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1769013410000|2026-01-21 16:36:50|||||||||3
1769013420000|2026-01-21 16:37:00|||||||||8
1769013430000|2026-01-21 16:37:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|13
1769013440000|2026-01-21 16:37:20|||||||||3
1769013450000|2026-01-21 16:37:30|||||||||2
1769013460000|2026-01-21 16:37:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|2
1769013470000|2026-01-21 16:37:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1769013480000|2026-01-21 16:38:00|||||||||1
1769013500000|2026-01-21 16:38:20|||||||||1
1769013520000|2026-01-21 16:38:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|47
1769013530000|2026-01-21 16:38:50|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013540000|2026-01-21 16:39:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769013550000|2026-01-21 16:39:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|1
1769013570000|2026-01-21 16:39:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769013580000|2026-01-21 16:39:40|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|16
1769013590000|2026-01-21 16:39:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|11
1769013600000|2026-01-21 16:40:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|3
1769013610000|2026-01-21 16:40:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769013620000|2026-01-21 16:40:20|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013630000|2026-01-21 16:40:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|50
1769013640000|2026-01-21 16:40:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769013650000|2026-01-21 16:40:50|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013660000|2026-01-21 16:41:00|19.35|19.27|19.35|19.27|19.35|19.27|19.32|19.24|0
1769013670000|2026-01-21 16:41:10|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013700000|2026-01-21 16:41:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013710000|2026-01-21 16:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1769013720000|2026-01-21 16:42:00|||||||||10
1769013730000|2026-01-21 16:42:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1769013740000|2026-01-21 16:42:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|14
1769013760000|2026-01-21 16:42:40|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|14
1769013770000|2026-01-21 16:42:50|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013800000|2026-01-21 16:43:20|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013820000|2026-01-21 16:43:40|||||||||2
1769013830000|2026-01-21 16:43:50|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013840000|2026-01-21 16:44:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769013860000|2026-01-21 16:44:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769013880000|2026-01-21 16:44:40|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|103
1769013940000|2026-01-21 16:45:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|18
1769013950000|2026-01-21 16:45:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|1
1769013960000|2026-01-21 16:46:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|10
1769013980000|2026-01-21 16:46:20|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|10
1769013990000|2026-01-21 16:46:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769014020000|2026-01-21 16:47:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1769014030000|2026-01-21 16:47:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|14
1769014040000|2026-01-21 16:47:20|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|39
1769014050000|2026-01-21 16:47:30|19.35|19.27|19.35|19.27|19.35|19.27|19.32|19.24|0
1769014070000|2026-01-21 16:47:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769014080000|2026-01-21 16:48:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769014090000|2026-01-21 16:48:10|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1769014120000|2026-01-21 16:48:40|19.35|19.27|19.35|19.27|19.37|19.29|19.32|19.24|11
1769014130000|2026-01-21 16:48:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769014140000|2026-01-21 16:49:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|31
1769014150000|2026-01-21 16:49:10|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1769014160000|2026-01-21 16:49:20|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|0
1769014170000|2026-01-21 16:49:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|2
1769014190000|2026-01-21 16:49:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769014210000|2026-01-21 16:50:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1769014220000|2026-01-21 16:50:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769014260000|2026-01-21 16:51:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1769014300000|2026-01-21 16:51:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1769014310000|2026-01-21 16:51:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1769014320000|2026-01-21 16:52:00|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|1
1769014350000|2026-01-21 16:52:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1769014360000|2026-01-21 16:52:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|8
1769014380000|2026-01-21 16:53:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1769014500000|2026-01-21 16:55:00|||||||||19
1769014510000|2026-01-21 16:55:10|||||||||17
1769014520000|2026-01-21 16:55:20|||||||||7
1769014530000|2026-01-21 16:55:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1769014540000|2026-01-21 16:55:40|||||||||111
1769014550000|2026-01-21 16:55:50|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|22
1769014570000|2026-01-21 16:56:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|14
1769014580000|2026-01-21 16:56:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|17
1769014590000|2026-01-21 16:56:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769014600000|2026-01-21 16:56:40|19.47|19.39|19.5|19.42|19.52|19.44|19.47|19.39|24
1769014610000|2026-01-21 16:56:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1769014620000|2026-01-21 16:57:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|17
1769014660000|2026-01-21 16:57:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769014680000|2026-01-21 16:58:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769014700000|2026-01-21 16:58:20|19.47|19.39|19.47|19.39|19.5|19.42|19.47|19.39|0
1769014710000|2026-01-21 16:58:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769014720000|2026-01-21 16:58:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1769014730000|2026-01-21 16:58:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1769014740000|2026-01-21 16:59:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1769014760000|2026-01-21 16:59:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1769014780000|2026-01-21 16:59:40|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1769014790000|2026-01-21 16:59:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1769014800000|2026-01-21 17:00:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|17
1769014810000|2026-01-21 17:00:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|9
1769014820000|2026-01-21 17:00:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1769014840000|2026-01-21 17:00:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769014880000|2026-01-21 17:01:20|19.4|19.32|19.4|19.32|19.42|19.34|19.37|19.29|15
1769014890000|2026-01-21 17:01:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769014910000|2026-01-21 17:01:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|33
1769014940000|2026-01-21 17:02:20|||||||||1
1769014970000|2026-01-21 17:02:50|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|190
1769014980000|2026-01-21 17:03:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|77
1769015000000|2026-01-21 17:03:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769015010000|2026-01-21 17:03:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1769015020000|2026-01-21 17:03:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|43
1769015030000|2026-01-21 17:03:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1769015040000|2026-01-21 17:04:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1769015060000|2026-01-21 17:04:20|||||||||1
1769015100000|2026-01-21 17:05:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769015120000|2026-01-21 17:05:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769015140000|2026-01-21 17:05:40|||||||||4
1769015200000|2026-01-21 17:06:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|69
1769015210000|2026-01-21 17:06:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|6
1769015230000|2026-01-21 17:07:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1769015240000|2026-01-21 17:07:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1769015260000|2026-01-21 17:07:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1769015270000|2026-01-21 17:07:50|19.52|19.44|19.54|19.46|19.54|19.46|19.5|19.42|0
1769015280000|2026-01-21 17:08:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769015290000|2026-01-21 17:08:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|9
1769015310000|2026-01-21 17:08:30|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|2
1769015320000|2026-01-21 17:08:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769015330000|2026-01-21 17:08:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769015340000|2026-01-21 17:09:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769015350000|2026-01-21 17:09:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769015360000|2026-01-21 17:09:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|3
1769015400000|2026-01-21 17:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|52
1769015410000|2026-01-21 17:10:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|15
1769015420000|2026-01-21 17:10:20|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1769015440000|2026-01-21 17:10:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1769015450000|2026-01-21 17:10:50|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769015460000|2026-01-21 17:11:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769015470000|2026-01-21 17:11:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769015490000|2026-01-21 17:11:30|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1769015500000|2026-01-21 17:11:40|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1769015520000|2026-01-21 17:12:00|||||||||1
1769015530000|2026-01-21 17:12:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|32
1769015540000|2026-01-21 17:12:20|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1769015560000|2026-01-21 17:12:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|20
1769015570000|2026-01-21 17:12:50|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|1
1769015580000|2026-01-21 17:13:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769015590000|2026-01-21 17:13:10|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1769015600000|2026-01-21 17:13:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769015650000|2026-01-21 17:14:10|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1769015680000|2026-01-21 17:14:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1769015690000|2026-01-21 17:14:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769015700000|2026-01-21 17:15:00|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1769015710000|2026-01-21 17:15:10|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|2
1769015780000|2026-01-21 17:16:20|19.67|19.59|19.66|19.58|19.67|19.59|19.64|19.56|1
1769015820000|2026-01-21 17:17:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1769015840000|2026-01-21 17:17:20|19.64|19.56|19.57|19.49|19.64|19.56|19.57|19.49|39
1769015940000|2026-01-21 17:19:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|5
1769015950000|2026-01-21 17:19:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|1
1769015970000|2026-01-21 17:19:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769015980000|2026-01-21 17:19:40|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|15
1769015990000|2026-01-21 17:19:50|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1769016000000|2026-01-21 17:20:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1769016010000|2026-01-21 17:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769016020000|2026-01-21 17:20:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769016030000|2026-01-21 17:20:30|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769016040000|2026-01-21 17:20:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769016050000|2026-01-21 17:20:50|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|2
1769016070000|2026-01-21 17:21:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769016080000|2026-01-21 17:21:20|19.52|19.44|19.54|19.46|19.57|19.49|19.52|19.44|0
1769016090000|2026-01-21 17:21:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769016130000|2026-01-21 17:22:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769016140000|2026-01-21 17:22:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769016190000|2026-01-21 17:23:10|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|5
1769016220000|2026-01-21 17:23:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|38
1769016230000|2026-01-21 17:23:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1769016240000|2026-01-21 17:24:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1769016250000|2026-01-21 17:24:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769016290000|2026-01-21 17:24:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1769016300000|2026-01-21 17:25:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1769016310000|2026-01-21 17:25:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769016330000|2026-01-21 17:25:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769016340000|2026-01-21 17:25:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1769016360000|2026-01-21 17:26:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769016370000|2026-01-21 17:26:10|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1769016400000|2026-01-21 17:26:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1769016410000|2026-01-21 17:26:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769016440000|2026-01-21 17:27:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769016460000|2026-01-21 17:27:40|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1769016480000|2026-01-21 17:28:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|15
1769016490000|2026-01-21 17:28:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769016500000|2026-01-21 17:28:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769016510000|2026-01-21 17:28:30|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|0
1769016540000|2026-01-21 17:29:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|1
1769016550000|2026-01-21 17:29:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769016600000|2026-01-21 17:30:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1769016700000|2026-01-21 17:31:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1769016710000|2026-01-21 17:31:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1769016740000|2026-01-21 17:32:20|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|0
1769016750000|2026-01-21 17:32:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1769016780000|2026-01-21 17:33:00|19.62|19.54|19.59|19.51|19.62|19.54|19.57|19.49|2
1769016790000|2026-01-21 17:33:10|19.61|19.53|19.62|19.54|19.62|19.54|19.59|19.51|0
1769016810000|2026-01-21 17:33:30|19.61|19.53|19.59|19.51|19.61|19.53|19.57|19.49|1
1769016820000|2026-01-21 17:33:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769016840000|2026-01-21 17:34:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|1
1769016850000|2026-01-21 17:34:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769016860000|2026-01-21 17:34:20|19.57|19.49|19.54|19.46|19.57|19.49|19.52|19.44|0
1769016870000|2026-01-21 17:34:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769016890000|2026-01-21 17:34:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769016900000|2026-01-21 17:35:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1769016940000|2026-01-21 17:35:40|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|1
1769016950000|2026-01-21 17:35:50|19.52|19.44|19.52|19.44|19.52|19.44|19.49|19.41|0
1769016960000|2026-01-21 17:36:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1769016970000|2026-01-21 17:36:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769017000000|2026-01-21 17:36:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769017020000|2026-01-21 17:37:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1769017060000|2026-01-21 17:37:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|1
1769017110000|2026-01-21 17:38:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1769017130000|2026-01-21 17:38:50|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1769017140000|2026-01-21 17:39:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769017150000|2026-01-21 17:39:10|19.52|19.44|19.49|19.41|19.52|19.44|19.47|19.39|0
1769017160000|2026-01-21 17:39:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769017180000|2026-01-21 17:39:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|6
1769017190000|2026-01-21 17:39:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1769017200000|2026-01-21 17:40:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1769017210000|2026-01-21 17:40:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769017240000|2026-01-21 17:40:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769017250000|2026-01-21 17:40:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769017260000|2026-01-21 17:41:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|0
1769017270000|2026-01-21 17:41:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1769017280000|2026-01-21 17:41:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1769017290000|2026-01-21 17:41:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769017300000|2026-01-21 17:41:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1769017310000|2026-01-21 17:41:50|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1769017320000|2026-01-21 17:42:00|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1769017330000|2026-01-21 17:42:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769017340000|2026-01-21 17:42:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769017350000|2026-01-21 17:42:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769017360000|2026-01-21 17:42:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769017370000|2026-01-21 17:42:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1769017450000|2026-01-21 17:44:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1769017460000|2026-01-21 17:44:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769017470000|2026-01-21 17:44:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1769017480000|2026-01-21 17:44:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769017500000|2026-01-21 17:45:00|||||||||1
1769017550000|2026-01-21 17:45:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1769017560000|2026-01-21 17:46:00|19.57|19.49|19.54|19.46|19.57|19.49|19.52|19.44|0
1769017610000|2026-01-21 17:46:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769017620000|2026-01-21 17:47:00|||||||||2
1769017710000|2026-01-21 17:48:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|2
1769017720000|2026-01-21 17:48:40|19.49|19.41|19.52|19.44|19.54|19.46|19.49|19.41|0
1769017740000|2026-01-21 17:49:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769017750000|2026-01-21 17:49:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769017760000|2026-01-21 17:49:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769017770000|2026-01-21 17:49:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1769017790000|2026-01-21 17:49:50|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|1
1769017800000|2026-01-21 17:50:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769017830000|2026-01-21 17:50:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|1
1769017840000|2026-01-21 17:50:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1769017850000|2026-01-21 17:50:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769017890000|2026-01-21 17:51:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1769017900000|2026-01-21 17:51:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1769017920000|2026-01-21 17:52:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1769017930000|2026-01-21 17:52:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769017940000|2026-01-21 17:52:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1769017960000|2026-01-21 17:52:40|||||||||3
1769017980000|2026-01-21 17:53:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769017990000|2026-01-21 17:53:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|15
1769018050000|2026-01-21 17:54:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1769018060000|2026-01-21 17:54:20|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1769018100000|2026-01-21 17:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|11
1769018270000|2026-01-21 17:57:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1769018280000|2026-01-21 17:58:00|||||||||1
1769018300000|2026-01-21 17:58:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769018340000|2026-01-21 17:59:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|127
1769018370000|2026-01-21 17:59:30|19.32|19.24|19.35|19.27|19.37|19.29|19.32|19.24|0
1769018390000|2026-01-21 17:59:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1769018420000|2026-01-21 18:00:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1769018430000|2026-01-21 18:00:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769018440000|2026-01-21 18:00:40|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1769018450000|2026-01-21 18:00:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769018460000|2026-01-21 18:01:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769018480000|2026-01-21 18:01:20|||||||||1
1769018490000|2026-01-21 18:01:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769018500000|2026-01-21 18:01:40|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1769018510000|2026-01-21 18:01:50|19.49|19.41|19.57|19.49|19.57|19.49|19.49|19.41|0
1769018520000|2026-01-21 18:02:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|20
1769018530000|2026-01-21 18:02:10|19.59|19.51|19.59|19.51|19.61|19.53|19.57|19.49|50
1769018540000|2026-01-21 18:02:20|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|17
1769018550000|2026-01-21 18:02:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769018570000|2026-01-21 18:02:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|25
1769018580000|2026-01-21 18:03:00|||||||||1
1769018600000|2026-01-21 18:03:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1769018610000|2026-01-21 18:03:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|11
1769018620000|2026-01-21 18:03:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769018640000|2026-01-21 18:04:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|8
1769018650000|2026-01-21 18:04:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769018660000|2026-01-21 18:04:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769018670000|2026-01-21 18:04:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769018690000|2026-01-21 18:04:50|19.66|19.58|19.66|19.58|19.69|19.61|19.66|19.58|0
1769018700000|2026-01-21 18:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|0
1769018710000|2026-01-21 18:05:10|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1769018720000|2026-01-21 18:05:20|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1769018730000|2026-01-21 18:05:30|19.61|19.53|19.61|19.53|19.64|19.56|19.61|19.53|0
1769018740000|2026-01-21 18:05:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1769018750000|2026-01-21 18:05:50|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|0
1769018760000|2026-01-21 18:06:00|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|0
1769018770000|2026-01-21 18:06:10|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1769018780000|2026-01-21 18:06:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1769018790000|2026-01-21 18:06:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769018800000|2026-01-21 18:06:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1769018810000|2026-01-21 18:06:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1769018820000|2026-01-21 18:07:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1769018830000|2026-01-21 18:07:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769018870000|2026-01-21 18:07:50|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|0
1769018880000|2026-01-21 18:08:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1769018890000|2026-01-21 18:08:10|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1769018910000|2026-01-21 18:08:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769018920000|2026-01-21 18:08:40|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769018930000|2026-01-21 18:08:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769018970000|2026-01-21 18:09:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769018980000|2026-01-21 18:09:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769019000000|2026-01-21 18:10:00|19.54|19.46|19.47|19.39|19.54|19.46|19.47|19.39|0
1769019040000|2026-01-21 18:10:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1769019060000|2026-01-21 18:11:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769019070000|2026-01-21 18:11:10|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1769019080000|2026-01-21 18:11:20|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|0
1769019090000|2026-01-21 18:11:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1769019110000|2026-01-21 18:11:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|5
1769019140000|2026-01-21 18:12:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769019160000|2026-01-21 18:12:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769019170000|2026-01-21 18:12:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1769019210000|2026-01-21 18:13:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1769019220000|2026-01-21 18:13:40|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1769019230000|2026-01-21 18:13:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1769019240000|2026-01-21 18:14:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769019250000|2026-01-21 18:14:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769019280000|2026-01-21 18:14:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769019330000|2026-01-21 18:15:30|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1769019340000|2026-01-21 18:15:40|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1769019360000|2026-01-21 18:16:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1769019410000|2026-01-21 18:16:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769019420000|2026-01-21 18:17:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1769019430000|2026-01-21 18:17:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1769019440000|2026-01-21 18:17:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769019450000|2026-01-21 18:17:30|19.35|19.27|19.35|19.27|19.35|19.27|19.32|19.24|0
1769019460000|2026-01-21 18:17:40|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1769019480000|2026-01-21 18:18:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1769019490000|2026-01-21 18:18:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1769019500000|2026-01-21 18:18:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769019510000|2026-01-21 18:18:30|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1769019520000|2026-01-21 18:18:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769019530000|2026-01-21 18:18:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1769019540000|2026-01-21 18:19:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769019550000|2026-01-21 18:19:10|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1769019590000|2026-01-21 18:19:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1769019600000|2026-01-21 18:20:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1769019610000|2026-01-21 18:20:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769019620000|2026-01-21 18:20:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769019630000|2026-01-21 18:20:30|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1769019640000|2026-01-21 18:20:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769019650000|2026-01-21 18:20:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1769019660000|2026-01-21 18:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|12
1769019670000|2026-01-21 18:21:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769019680000|2026-01-21 18:21:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769019690000|2026-01-21 18:21:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769019700000|2026-01-21 18:21:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769019770000|2026-01-21 18:22:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769019790000|2026-01-21 18:23:10|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|0
1769019800000|2026-01-21 18:23:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|9
1769019810000|2026-01-21 18:23:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769019850000|2026-01-21 18:24:10|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1769019890000|2026-01-21 18:24:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769019920000|2026-01-21 18:25:20|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1769019930000|2026-01-21 18:25:30|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|0
1769019960000|2026-01-21 18:26:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1769019980000|2026-01-21 18:26:20|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1769020000000|2026-01-21 18:26:40|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1769020010000|2026-01-21 18:26:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769020030000|2026-01-21 18:27:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769020050000|2026-01-21 18:27:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769020060000|2026-01-21 18:27:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769020070000|2026-01-21 18:27:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1769020120000|2026-01-21 18:28:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769020150000|2026-01-21 18:29:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1769020180000|2026-01-21 18:29:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769020220000|2026-01-21 18:30:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1769020230000|2026-01-21 18:30:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1769020250000|2026-01-21 18:30:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1769020290000|2026-01-21 18:31:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769020300000|2026-01-21 18:31:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769020310000|2026-01-21 18:31:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1769020560000|2026-01-21 18:36:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|2
1769020570000|2026-01-21 18:36:10|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1769020580000|2026-01-21 18:36:20|||||||||30
1769020610000|2026-01-21 18:36:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1769020620000|2026-01-21 18:37:00|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1769020640000|2026-01-21 18:37:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769020650000|2026-01-21 18:37:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1769020660000|2026-01-21 18:37:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1769020670000|2026-01-21 18:37:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1769020680000|2026-01-21 18:38:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769020720000|2026-01-21 18:38:40|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1769020730000|2026-01-21 18:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769020750000|2026-01-21 18:39:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769020790000|2026-01-21 18:39:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769020820000|2026-01-21 18:40:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769020840000|2026-01-21 18:40:40|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1769020850000|2026-01-21 18:40:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1769020870000|2026-01-21 18:41:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769020950000|2026-01-21 18:42:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1769021060000|2026-01-21 18:44:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1769021090000|2026-01-21 18:44:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1769021100000|2026-01-21 18:45:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|0
1769021110000|2026-01-21 18:45:10|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1769021120000|2026-01-21 18:45:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769021130000|2026-01-21 18:45:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769021170000|2026-01-21 18:46:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769021180000|2026-01-21 18:46:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1769021190000|2026-01-21 18:46:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1769021210000|2026-01-21 18:46:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1769021250000|2026-01-21 18:47:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769021260000|2026-01-21 18:47:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1769021270000|2026-01-21 18:47:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769021320000|2026-01-21 18:48:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769021340000|2026-01-21 18:49:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1769021380000|2026-01-21 18:49:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1769021490000|2026-01-21 18:51:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1769021510000|2026-01-21 18:51:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769021540000|2026-01-21 18:52:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1769021550000|2026-01-21 18:52:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1769021620000|2026-01-21 18:53:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769021640000|2026-01-21 18:54:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1769021670000|2026-01-21 18:54:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769021680000|2026-01-21 18:54:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769021700000|2026-01-21 18:55:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1769021730000|2026-01-21 18:55:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769021740000|2026-01-21 18:55:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769021760000|2026-01-21 18:56:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769021770000|2026-01-21 18:56:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769021780000|2026-01-21 18:56:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769021790000|2026-01-21 18:56:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769021840000|2026-01-21 18:57:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769021870000|2026-01-21 18:57:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|5
1769021890000|2026-01-21 18:58:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769021910000|2026-01-21 18:58:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769021920000|2026-01-21 18:58:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769021930000|2026-01-21 18:58:50|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1769021940000|2026-01-21 18:59:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1769021950000|2026-01-21 18:59:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769021960000|2026-01-21 18:59:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1769021980000|2026-01-21 18:59:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769021990000|2026-01-21 18:59:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769022000000|2026-01-21 19:00:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1769022030000|2026-01-21 19:00:30|||||||||3
1769022040000|2026-01-21 19:00:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1769022100000|2026-01-21 19:01:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769022130000|2026-01-21 19:02:10|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|17
1769022190000|2026-01-21 19:03:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769022220000|2026-01-21 19:03:40|||||||||1
1769022280000|2026-01-21 19:04:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|1
1769022300000|2026-01-21 19:05:00|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|9
1769022310000|2026-01-21 19:05:10|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|0
1769022320000|2026-01-21 19:05:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769022430000|2026-01-21 19:07:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1769022600000|2026-01-21 19:10:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1769022610000|2026-01-21 19:10:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1769022620000|2026-01-21 19:10:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769022630000|2026-01-21 19:10:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1769022700000|2026-01-21 19:11:40|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1769022720000|2026-01-21 19:12:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1769022790000|2026-01-21 19:13:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1769022820000|2026-01-21 19:13:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769022830000|2026-01-21 19:13:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769022840000|2026-01-21 19:14:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1769022850000|2026-01-21 19:14:10|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1769022870000|2026-01-21 19:14:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769022890000|2026-01-21 19:14:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769022900000|2026-01-21 19:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769022940000|2026-01-21 19:15:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1769022970000|2026-01-21 19:16:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769022980000|2026-01-21 19:16:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769023000000|2026-01-21 19:16:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769023020000|2026-01-21 19:17:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769023160000|2026-01-21 19:19:20|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1769023190000|2026-01-21 19:19:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769023200000|2026-01-21 19:20:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1769023220000|2026-01-21 19:20:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1769023240000|2026-01-21 19:20:40|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|0
1769023250000|2026-01-21 19:20:50|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|0
1769023260000|2026-01-21 19:21:00|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1769023270000|2026-01-21 19:21:10|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|0
1769023280000|2026-01-21 19:21:20|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|0
1769023330000|2026-01-21 19:22:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1769023360000|2026-01-21 19:22:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769023390000|2026-01-21 19:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769023400000|2026-01-21 19:23:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769023470000|2026-01-21 19:24:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769023500000|2026-01-21 19:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769023530000|2026-01-21 19:25:30|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1769023540000|2026-01-21 19:25:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769023550000|2026-01-21 19:25:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769023620000|2026-01-21 19:27:00|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|0
1769023630000|2026-01-21 19:27:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769023650000|2026-01-21 19:27:30|19.18|19.1|19.03|18.95|19.18|19.1|19.03|18.95|19
1769023660000|2026-01-21 19:27:40|19.01|18.93|18.91|18.83|19.01|18.93|18.84|18.76|64
1769023670000|2026-01-21 19:27:50|18.88|18.8|18.93|18.85|18.93|18.85|18.83|18.75|103
1769023680000|2026-01-21 19:28:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|8
1769023690000|2026-01-21 19:28:10|18.91|18.83|18.86|18.78|18.96|18.88|18.86|18.78|53
1769023700000|2026-01-21 19:28:20|18.88|18.8|18.76|18.68|18.91|18.83|18.76|18.68|51
1769023710000|2026-01-21 19:28:30|18.81|18.73|18.76|18.68|18.81|18.73|18.74|18.66|0
1769023720000|2026-01-21 19:28:40|18.74|18.66|18.71|18.63|18.74|18.66|18.69|18.61|5
1769023730000|2026-01-21 19:28:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1769023740000|2026-01-21 19:29:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|0
1769023750000|2026-01-21 19:29:10|18.64|18.56|18.59|18.51|18.66|18.58|18.59|18.51|47
1769023760000|2026-01-21 19:29:20|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1769023770000|2026-01-21 19:29:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769023780000|2026-01-21 19:29:40|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|0
1769023790000|2026-01-21 19:29:50|18.64|18.56|18.62|18.54|18.66|18.58|18.62|18.54|0
1769023800000|2026-01-21 19:30:00|18.59|18.51|18.62|18.54|18.67|18.59|18.59|18.51|13
1769023810000|2026-01-21 19:30:10|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|4
1769023820000|2026-01-21 19:30:20|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|0
1769023830000|2026-01-21 19:30:30|18.62|18.54|18.62|18.54|18.62|18.54|18.57|18.49|0
1769023840000|2026-01-21 19:30:40|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|0
1769023860000|2026-01-21 19:31:00|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|0
1769023870000|2026-01-21 19:31:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1769023890000|2026-01-21 19:31:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1769023920000|2026-01-21 19:32:00|18.54|18.46|18.47|18.39|18.57|18.49|18.47|18.39|1
1769023930000|2026-01-21 19:32:10|18.49|18.41|18.52|18.44|18.54|18.46|18.49|18.41|4
1769023940000|2026-01-21 19:32:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|2
1769023950000|2026-01-21 19:32:30|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|0
1769023960000|2026-01-21 19:32:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769023980000|2026-01-21 19:33:00|18.54|18.46|18.61|18.53|18.61|18.53|18.54|18.46|0
1769023990000|2026-01-21 19:33:10|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|0
1769024000000|2026-01-21 19:33:20|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1769024010000|2026-01-21 19:33:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|2
1769024020000|2026-01-21 19:33:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1769024030000|2026-01-21 19:33:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769024040000|2026-01-21 19:34:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769024050000|2026-01-21 19:34:10|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|0
1769024060000|2026-01-21 19:34:20|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|2
1769024070000|2026-01-21 19:34:30|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1769024090000|2026-01-21 19:34:50|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|0
1769024100000|2026-01-21 19:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1769024110000|2026-01-21 19:35:10|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1769024120000|2026-01-21 19:35:20|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|5
1769024130000|2026-01-21 19:35:30|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1769024140000|2026-01-21 19:35:40|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1769024150000|2026-01-21 19:35:50|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1769024160000|2026-01-21 19:36:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1769024200000|2026-01-21 19:36:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1769024240000|2026-01-21 19:37:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769024250000|2026-01-21 19:37:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|2
1769024260000|2026-01-21 19:37:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769024280000|2026-01-21 19:38:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769024290000|2026-01-21 19:38:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1769024300000|2026-01-21 19:38:20|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1769024310000|2026-01-21 19:38:30|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|0
1769024320000|2026-01-21 19:38:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769024360000|2026-01-21 19:39:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769024370000|2026-01-21 19:39:30|||||||||1
1769024380000|2026-01-21 19:39:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1769024390000|2026-01-21 19:39:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1769024400000|2026-01-21 19:40:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769024420000|2026-01-21 19:40:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|10
1769024430000|2026-01-21 19:40:30|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1769024450000|2026-01-21 19:40:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1769024470000|2026-01-21 19:41:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1769024520000|2026-01-21 19:42:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|13
1769024530000|2026-01-21 19:42:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769024560000|2026-01-21 19:42:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|13
1769024580000|2026-01-21 19:43:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|13
1769024600000|2026-01-21 19:43:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1769024670000|2026-01-21 19:44:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769024680000|2026-01-21 19:44:40|||||||||46
1769024690000|2026-01-21 19:44:50|||||||||1
1769024710000|2026-01-21 19:45:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769024750000|2026-01-21 19:45:50|||||||||10
1769024760000|2026-01-21 19:46:00|18.4|18.32|18.42|18.34|18.44|18.36|18.4|18.32|1
1769024770000|2026-01-21 19:46:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1769024780000|2026-01-21 19:46:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769024790000|2026-01-21 19:46:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769024800000|2026-01-21 19:46:40|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1769024810000|2026-01-21 19:46:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1769024820000|2026-01-21 19:47:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769024830000|2026-01-21 19:47:10|||||||||3
1769024880000|2026-01-21 19:48:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1769024900000|2026-01-21 19:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769024910000|2026-01-21 19:48:30|||||||||40
1769024920000|2026-01-21 19:48:40|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|2
1769024930000|2026-01-21 19:48:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1769024940000|2026-01-21 19:49:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1769024950000|2026-01-21 19:49:10|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|8
1769024980000|2026-01-21 19:49:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769024990000|2026-01-21 19:49:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1769025010000|2026-01-21 19:50:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1769025050000|2026-01-21 19:50:50|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|0
1769025060000|2026-01-21 19:51:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769025070000|2026-01-21 19:51:10|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|20
1769025080000|2026-01-21 19:51:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|2
1769025090000|2026-01-21 19:51:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769025110000|2026-01-21 19:51:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|2
1769025120000|2026-01-21 19:52:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1769025130000|2026-01-21 19:52:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769025150000|2026-01-21 19:52:30|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|0
1769025160000|2026-01-21 19:52:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1769025170000|2026-01-21 19:52:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1769025180000|2026-01-21 19:53:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1769025200000|2026-01-21 19:53:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769025210000|2026-01-21 19:53:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1769025240000|2026-01-21 19:54:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769025250000|2026-01-21 19:54:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|65
1769025270000|2026-01-21 19:54:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769025340000|2026-01-21 19:55:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1769025360000|2026-01-21 19:56:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769025390000|2026-01-21 19:56:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1769025400000|2026-01-21 19:56:40|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|5
1769025410000|2026-01-21 19:56:50|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|14
1769025440000|2026-01-21 19:57:20|||||||||1
1769025470000|2026-01-21 19:57:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1769025480000|2026-01-21 19:58:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|14
1769025510000|2026-01-21 19:58:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769025520000|2026-01-21 19:58:40|||||||||1
1769025630000|2026-01-21 20:00:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|27
1769025640000|2026-01-21 20:00:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1769025670000|2026-01-21 20:01:10|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|9
1769025680000|2026-01-21 20:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769025700000|2026-01-21 20:01:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1769025710000|2026-01-21 20:01:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1769025720000|2026-01-21 20:02:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1769025740000|2026-01-21 20:02:20|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1769025750000|2026-01-21 20:02:30|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1769025760000|2026-01-21 20:02:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1769025770000|2026-01-21 20:02:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1769025800000|2026-01-21 20:03:20|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|13
1769025810000|2026-01-21 20:03:30|||||||||1
1769025820000|2026-01-21 20:03:40|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1769025830000|2026-01-21 20:03:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769025840000|2026-01-21 20:04:00|18.37|18.29|18.37|18.29|18.4|18.32|18.37|18.29|0
1769025850000|2026-01-21 20:04:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769026000000|2026-01-21 20:06:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|49
1769026010000|2026-01-21 20:06:50|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1769026020000|2026-01-21 20:07:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1769026030000|2026-01-21 20:07:10|||||||||10
1769026070000|2026-01-21 20:07:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|7
1769026120000|2026-01-21 20:08:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|4
1769026130000|2026-01-21 20:08:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769026140000|2026-01-21 20:09:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1769026150000|2026-01-21 20:09:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769026160000|2026-01-21 20:09:20|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1769026190000|2026-01-21 20:09:50|||||||||1
1769026280000|2026-01-21 20:11:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|15
1769026290000|2026-01-21 20:11:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769026310000|2026-01-21 20:11:50|||||||||3
1769026320000|2026-01-21 20:12:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769026330000|2026-01-21 20:12:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|1
1769026340000|2026-01-21 20:12:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769026420000|2026-01-21 20:13:40|18.49|18.41|18.47|18.39|18.5|18.42|18.47|18.39|10
1769026430000|2026-01-21 20:13:50|18.49|18.41|18.47|18.39|18.5|18.42|18.47|18.39|0
1769026440000|2026-01-21 20:14:00|18.45|18.37|18.47|18.39|18.5|18.42|18.45|18.37|0
1769026450000|2026-01-21 20:14:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|10
1769026460000|2026-01-21 20:14:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769026520000|2026-01-21 20:15:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1769026550000|2026-01-21 20:15:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1769026560000|2026-01-21 20:16:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1769026570000|2026-01-21 20:16:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769026600000|2026-01-21 20:16:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769026640000|2026-01-21 20:17:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1769026750000|2026-01-21 20:19:10|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1769026760000|2026-01-21 20:19:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1769026770000|2026-01-21 20:19:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1769026800000|2026-01-21 20:20:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769026810000|2026-01-21 20:20:10|||||||||2
1769026840000|2026-01-21 20:20:40|||||||||4
1769026900000|2026-01-21 20:21:40|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|0
1769026920000|2026-01-21 20:22:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1769026940000|2026-01-21 20:22:20|18.59|18.51|18.57|18.49|18.59|18.51|18.55|18.47|0
1769026950000|2026-01-21 20:22:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769026960000|2026-01-21 20:22:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769026970000|2026-01-21 20:22:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769027060000|2026-01-21 20:24:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1769027100000|2026-01-21 20:25:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769027120000|2026-01-21 20:25:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1769027320000|2026-01-21 20:28:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|20
1769027360000|2026-01-21 20:29:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769027370000|2026-01-21 20:29:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769027380000|2026-01-21 20:29:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1769027420000|2026-01-21 20:30:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|1
1769027490000|2026-01-21 20:31:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1769027590000|2026-01-21 20:33:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1769027600000|2026-01-21 20:33:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|9
1769027610000|2026-01-21 20:33:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1769027630000|2026-01-21 20:33:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769027670000|2026-01-21 20:34:30|||||||||1
1769027720000|2026-01-21 20:35:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1769027740000|2026-01-21 20:35:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1769027750000|2026-01-21 20:35:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769027830000|2026-01-21 20:37:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769027840000|2026-01-21 20:37:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|8
1769027850000|2026-01-21 20:37:30|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1769027860000|2026-01-21 20:37:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769027920000|2026-01-21 20:38:40|||||||||3
1769027950000|2026-01-21 20:39:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1769028030000|2026-01-21 20:40:30|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|15
1769028090000|2026-01-21 20:41:30|||||||||1
1769028100000|2026-01-21 20:41:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1769028110000|2026-01-21 20:41:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769028380000|2026-01-21 20:46:20|||||||||1
1769028620000|2026-01-21 20:50:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1769028630000|2026-01-21 20:50:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|1
1769028660000|2026-01-21 20:51:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1769028680000|2026-01-21 20:51:20|||||||||15
1769028720000|2026-01-21 20:52:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1769028790000|2026-01-21 20:53:10|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1769028800000|2026-01-21 20:53:20|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|3
1769028810000|2026-01-21 20:53:30|||||||||1
1769028830000|2026-01-21 20:53:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769028840000|2026-01-21 20:54:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769029060000|2026-01-21 20:57:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|12
1769029070000|2026-01-21 20:57:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769029110000|2026-01-21 20:58:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|3
1769029140000|2026-01-21 20:59:00|||||||||4
1769029150000|2026-01-21 20:59:10|||||||||17
1769029160000|2026-01-21 20:59:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|13
1769029170000|2026-01-21 20:59:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|6
1769029180000|2026-01-21 20:59:40|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|0
1769029200000|2026-01-21 21:00:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769040900000|2026-01-22 00:15:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1769041200000|2026-01-22 00:20:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1769041360000|2026-01-22 00:22:40|18.46||18.46||18.46||18.46||0
1769042260000|2026-01-22 00:37:40|18.51||18.51||18.51||18.51||0
1769042580000|2026-01-22 00:43:00|18.46||18.46||18.46||18.46||0
1769042700000|2026-01-22 00:45:00|18.51||18.51||18.51||18.51||0
1769042760000|2026-01-22 00:46:00|18.46||18.46||18.46||18.46||0
1769043180000|2026-01-22 00:53:00|18.51||18.51||18.51||18.51||0
1769043200000|2026-01-22 00:53:20|18.46||18.46||18.46||18.46||0
1769044610000|2026-01-22 01:16:50||18.16||18.16||18.16||18.16|0
1769044730000|2026-01-22 01:18:50||18.21||18.21||18.21||18.21|0
1769044930000|2026-01-22 01:22:10||18.16||18.21||18.21||18.16|0
1769044960000|2026-01-22 01:22:40|18.44|18.19|18.42|18.17|18.44|18.19|18.42|18.17|0
1769045000000|2026-01-22 01:23:20|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1769045010000|2026-01-22 01:23:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769045160000|2026-01-22 01:26:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769045250000|2026-01-22 01:27:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1769045690000|2026-01-22 01:34:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1769046310000|2026-01-22 01:45:10|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|5
1769046320000|2026-01-22 01:45:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769046630000|2026-01-22 01:50:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1769046660000|2026-01-22 01:51:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769046690000|2026-01-22 01:51:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1769046910000|2026-01-22 01:55:10|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|1
1769047400000|2026-01-22 02:03:20|18.31|18.23|18.42|18.17|18.44|18.23|18.28|18.17|1
1769047410000|2026-01-22 02:03:30|18.26|18.18|18.42|18.17|18.44|18.19|18.26|18.17|2
1769047420000|2026-01-22 02:03:40|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1769048820000|2026-01-22 02:27:00|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1769049180000|2026-01-22 02:33:00|18.51||18.51||18.51||18.51||0
1769049370000|2026-01-22 02:36:10|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1769050080000|2026-01-22 02:48:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1769050200000|2026-01-22 02:50:00|18.47|18.22|18.51|18.21|18.51|18.22|18.47|18.21|0
1769050920000|2026-01-22 03:02:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1769051010000|2026-01-22 03:03:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1769051020000|2026-01-22 03:03:40|18.46|18.21|18.49|18.24|18.49|18.24|18.46|18.21|0
1769051060000|2026-01-22 03:04:20|18.46|18.21|18.44|18.19|18.46|18.34|18.42|18.19|1
1769051650000|2026-01-22 03:14:10|18.47|18.22|18.46|18.21|18.47|18.22|18.46|18.21|0
1769051670000|2026-01-22 03:14:30|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1769051790000|2026-01-22 03:16:30|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1769052110000|2026-01-22 03:21:50|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1769052170000|2026-01-22 03:22:50|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1769052190000|2026-01-22 03:23:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1769052310000|2026-01-22 03:25:10|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1769052970000|2026-01-22 03:36:10|18.47|18.22|18.46|18.21|18.47|18.22|18.46|18.21|0
1769053120000|2026-01-22 03:38:40|18.47|18.22|18.51|18.21|18.51|18.22|18.47|18.21|0
1769053150000|2026-01-22 03:39:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1769053620000|2026-01-22 03:47:00|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1769053700000|2026-01-22 03:48:20|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1769053790000|2026-01-22 03:49:50|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1769054460000|2026-01-22 04:01:00|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1769055870000|2026-01-22 04:24:30|18.52|18.21|18.51|18.21|18.52|18.21|18.51|18.21|10
1769055890000|2026-01-22 04:24:50|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1769055920000|2026-01-22 04:25:20|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1769055950000|2026-01-22 04:25:50|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1769055970000|2026-01-22 04:26:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769055980000|2026-01-22 04:26:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1769056140000|2026-01-22 04:29:00|18.54|18.29|18.48|18.4|18.54|18.4|18.48|18.29|0
1769056150000|2026-01-22 04:29:10|18.54|18.29|18.43|18.35|18.54|18.35|18.43|18.29|0
1769056160000|2026-01-22 04:29:20|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1769056310000|2026-01-22 04:31:50|18.59|18.34|18.6|18.35|18.6|18.35|18.59|18.34|3
1769056340000|2026-01-22 04:32:20|18.54|18.46|18.69|18.44|18.69|18.46|18.54|18.44|0
1769056460000|2026-01-22 04:34:20|18.58|18.5|18.69|18.44|18.69|18.5|18.58|18.4|0
1769056640000|2026-01-22 04:37:20|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1769056710000|2026-01-22 04:38:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1769056750000|2026-01-22 04:39:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1769056760000|2026-01-22 04:39:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1769056770000|2026-01-22 04:39:30|18.69|18.44|18.67|18.42|18.69|18.44|18.67|18.42|1
1769056830000|2026-01-22 04:40:30|18.57|18.27|18.57|18.27|18.59|18.29|18.57|18.27|0
1769056840000|2026-01-22 04:40:40|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1769056880000|2026-01-22 04:41:20|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1769056890000|2026-01-22 04:41:30|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1769056900000|2026-01-22 04:41:40|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1769056910000|2026-01-22 04:41:50|18.54|18.24|18.57|18.27|18.57|18.27|18.52|18.22|0
1769056940000|2026-01-22 04:42:20|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1769057020000|2026-01-22 04:43:40|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|0
1769057540000|2026-01-22 04:52:20|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1769057650000|2026-01-22 04:54:10||18.26||18.26||18.26||18.26|0
1769057720000|2026-01-22 04:55:20|18.49|18.24|18.47|18.22|18.49|18.24|18.47|18.22|0
1769057760000|2026-01-22 04:56:00|18.49|18.24|18.51|18.26|18.51|18.26|18.49|18.24|0
1769058330000|2026-01-22 05:05:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1769059000000|2026-01-22 05:16:40|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1769060110000|2026-01-22 05:35:10|18.52|18.27|18.44|18.19|18.52|18.3|18.38|18.19|0
1769060220000|2026-01-22 05:37:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769060570000|2026-01-22 05:42:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1769060710000|2026-01-22 05:45:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769060750000|2026-01-22 05:45:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1769061230000|2026-01-22 05:53:50|18.5|18.25|18.54|18.29|18.54|18.29|18.5|18.25|0
1769061240000|2026-01-22 05:54:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769061270000|2026-01-22 05:54:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1769061280000|2026-01-22 05:54:40|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|0
1769061600000|2026-01-22 06:00:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769061920000|2026-01-22 06:05:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1769062040000|2026-01-22 06:07:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1769062150000|2026-01-22 06:09:10|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1769062240000|2026-01-22 06:10:40|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1769062260000|2026-01-22 06:11:00|18.48|18.4|18.48|18.4|18.59|18.4|18.48|18.34|0
1769062270000|2026-01-22 06:11:10|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1769062360000|2026-01-22 06:12:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769062370000|2026-01-22 06:12:50|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1769062380000|2026-01-22 06:13:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769062410000|2026-01-22 06:13:30|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1769062510000|2026-01-22 06:15:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769062660000|2026-01-22 06:17:40|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1769062700000|2026-01-22 06:18:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769062730000|2026-01-22 06:18:50|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1769062740000|2026-01-22 06:19:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769062860000|2026-01-22 06:21:00|18.54|18.29|18.48|18.4|18.54|18.4|18.48|18.29|0
1769062950000|2026-01-22 06:22:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1769062960000|2026-01-22 06:22:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769062990000|2026-01-22 06:23:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769063010000|2026-01-22 06:23:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1769063130000|2026-01-22 06:25:30|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1769063160000|2026-01-22 06:26:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1769063360000|2026-01-22 06:29:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1769063380000|2026-01-22 06:29:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769063390000|2026-01-22 06:29:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769063410000|2026-01-22 06:30:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769063460000|2026-01-22 06:31:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1769063470000|2026-01-22 06:31:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769063490000|2026-01-22 06:31:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769063520000|2026-01-22 06:32:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769063540000|2026-01-22 06:32:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769063560000|2026-01-22 06:32:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769063690000|2026-01-22 06:34:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769063700000|2026-01-22 06:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769063750000|2026-01-22 06:35:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1769063850000|2026-01-22 06:37:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769063890000|2026-01-22 06:38:10|18.45|18.2|18.39|18.31|18.45|18.31|18.39|18.2|0
1769063930000|2026-01-22 06:38:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769063940000|2026-01-22 06:39:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769063990000|2026-01-22 06:39:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769064080000|2026-01-22 06:41:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769064090000|2026-01-22 06:41:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769064110000|2026-01-22 06:41:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1769064330000|2026-01-22 06:45:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769064380000|2026-01-22 06:46:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1769064390000|2026-01-22 06:46:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769064560000|2026-01-22 06:49:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1769064600000|2026-01-22 06:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769065200000|2026-01-22 07:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1769065250000|2026-01-22 07:00:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1769065310000|2026-01-22 07:01:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769065390000|2026-01-22 07:03:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1769065400000|2026-01-22 07:03:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769065460000|2026-01-22 07:04:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769065500000|2026-01-22 07:05:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1769065530000|2026-01-22 07:05:30|||||||||1
1769065580000|2026-01-22 07:06:20|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|8
1769065610000|2026-01-22 07:06:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769065620000|2026-01-22 07:07:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769065640000|2026-01-22 07:07:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1769065660000|2026-01-22 07:07:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769065680000|2026-01-22 07:08:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769065760000|2026-01-22 07:09:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769065770000|2026-01-22 07:09:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769065820000|2026-01-22 07:10:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769065840000|2026-01-22 07:10:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769065960000|2026-01-22 07:12:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769066010000|2026-01-22 07:13:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769066020000|2026-01-22 07:13:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|9
1769066050000|2026-01-22 07:14:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1769066060000|2026-01-22 07:14:20|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|27
1769066840000|2026-01-22 07:27:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|51
1769066880000|2026-01-22 07:28:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769066890000|2026-01-22 07:28:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769066920000|2026-01-22 07:28:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1769066950000|2026-01-22 07:29:10|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|88
1769067260000|2026-01-22 07:34:20|||||||||2
1769067500000|2026-01-22 07:38:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769067510000|2026-01-22 07:38:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769067560000|2026-01-22 07:39:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1769067570000|2026-01-22 07:39:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1769067620000|2026-01-22 07:40:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769067640000|2026-01-22 07:40:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1769067660000|2026-01-22 07:41:00|||||||||4
1769067790000|2026-01-22 07:43:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769067820000|2026-01-22 07:43:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769067850000|2026-01-22 07:44:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1769067910000|2026-01-22 07:45:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769067920000|2026-01-22 07:45:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769068000000|2026-01-22 07:46:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1769068010000|2026-01-22 07:46:50|||||||||2
1769068050000|2026-01-22 07:47:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769068100000|2026-01-22 07:48:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769068140000|2026-01-22 07:49:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769068150000|2026-01-22 07:49:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769068380000|2026-01-22 07:53:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769068760000|2026-01-22 07:59:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|16
1769068770000|2026-01-22 07:59:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1769068780000|2026-01-22 07:59:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|9
1769068790000|2026-01-22 07:59:50|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|0
1769068800000|2026-01-22 08:00:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|17
1769068810000|2026-01-22 08:00:10|||||||||1
1769068830000|2026-01-22 08:00:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769068840000|2026-01-22 08:00:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769068850000|2026-01-22 08:00:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769068860000|2026-01-22 08:01:00|||||||||5
1769068920000|2026-01-22 08:02:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|42
1769068980000|2026-01-22 08:03:00|||||||||2
1769069000000|2026-01-22 08:03:20|||||||||1
1769069080000|2026-01-22 08:04:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769069130000|2026-01-22 08:05:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|48
1769069160000|2026-01-22 08:06:00|||||||||5
1769069330000|2026-01-22 08:08:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|219
1769069350000|2026-01-22 08:09:10|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|72
1769069400000|2026-01-22 08:10:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|44
1769069430000|2026-01-22 08:10:30|||||||||8
1769069460000|2026-01-22 08:11:00|||||||||8
1769069470000|2026-01-22 08:11:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|91
1769069490000|2026-01-22 08:11:30|||||||||8
1769069520000|2026-01-22 08:12:00|||||||||8
1769069550000|2026-01-22 08:12:30|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|25
1769069560000|2026-01-22 08:12:40|||||||||8
1769069570000|2026-01-22 08:12:50|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|0
1769069600000|2026-01-22 08:13:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1769069630000|2026-01-22 08:13:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|8
1769069660000|2026-01-22 08:14:20|||||||||2
1769069670000|2026-01-22 08:14:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|1
1769069690000|2026-01-22 08:14:50|||||||||10
1769069700000|2026-01-22 08:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1769069710000|2026-01-22 08:15:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769069720000|2026-01-22 08:15:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1769069760000|2026-01-22 08:16:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769069770000|2026-01-22 08:16:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|150
1769069820000|2026-01-22 08:17:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|72
1769070040000|2026-01-22 08:20:40|||||||||31
1769070060000|2026-01-22 08:21:00|||||||||72
1769070110000|2026-01-22 08:21:50|||||||||1
1769070330000|2026-01-22 08:25:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|135
1769070340000|2026-01-22 08:25:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|219
1769070440000|2026-01-22 08:27:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|15
1769070450000|2026-01-22 08:27:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769070540000|2026-01-22 08:29:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|0
1769070560000|2026-01-22 08:29:20|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|2
1769070570000|2026-01-22 08:29:30|||||||||1
1769070580000|2026-01-22 08:29:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|25
1769070600000|2026-01-22 08:30:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769070670000|2026-01-22 08:31:10|18.31|18.23|18.33|18.25|18.36|18.28|18.31|18.23|75
1769070680000|2026-01-22 08:31:20|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1769070700000|2026-01-22 08:31:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769070730000|2026-01-22 08:32:10|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|3
1769070740000|2026-01-22 08:32:20|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1769070750000|2026-01-22 08:32:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1769070880000|2026-01-22 08:34:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|2
1769070970000|2026-01-22 08:36:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769071030000|2026-01-22 08:37:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|73
1769071120000|2026-01-22 08:38:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769071140000|2026-01-22 08:39:00|18.35|18.27|18.33|18.25|18.35|18.27|18.31|18.23|1
1769071150000|2026-01-22 08:39:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1769071200000|2026-01-22 08:40:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1769071210000|2026-01-22 08:40:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|1
1769071240000|2026-01-22 08:40:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769071250000|2026-01-22 08:40:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1769071290000|2026-01-22 08:41:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769071390000|2026-01-22 08:43:10|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1769071620000|2026-01-22 08:47:00|||||||||3
1769071730000|2026-01-22 08:48:50|||||||||3
1769071810000|2026-01-22 08:50:10|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|2
1769071820000|2026-01-22 08:50:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769071860000|2026-01-22 08:51:00|||||||||4
1769071870000|2026-01-22 08:51:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|105
1769071880000|2026-01-22 08:51:20|||||||||40
1769071980000|2026-01-22 08:53:00|||||||||1
1769072030000|2026-01-22 08:53:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|54
1769072050000|2026-01-22 08:54:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769072190000|2026-01-22 08:56:30|||||||||2
1769072210000|2026-01-22 08:56:50|18.36|18.28|18.34|18.26|18.36|18.28|18.31|18.23|36
1769072220000|2026-01-22 08:57:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1769072310000|2026-01-22 08:58:30|||||||||1
1769072420000|2026-01-22 09:00:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|318
1769072440000|2026-01-22 09:00:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|26
1769072460000|2026-01-22 09:01:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769072470000|2026-01-22 09:01:10|||||||||12
1769072490000|2026-01-22 09:01:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|17
1769072560000|2026-01-22 09:02:40|||||||||293
1769072630000|2026-01-22 09:03:50|||||||||1
1769072740000|2026-01-22 09:05:40|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|6
1769072900000|2026-01-22 09:08:20|||||||||2
1769073060000|2026-01-22 09:11:00|||||||||150
1769073070000|2026-01-22 09:11:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|38
1769073100000|2026-01-22 09:11:40|||||||||1
1769073140000|2026-01-22 09:12:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|153
1769073290000|2026-01-22 09:14:50|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|216
1769073300000|2026-01-22 09:15:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|130
1769073310000|2026-01-22 09:15:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769073350000|2026-01-22 09:15:50|||||||||99
1769073360000|2026-01-22 09:16:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|2
1769073370000|2026-01-22 09:16:10|||||||||3
1769073380000|2026-01-22 09:16:20|||||||||1
1769073410000|2026-01-22 09:16:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769073680000|2026-01-22 09:21:20|||||||||2
1769073720000|2026-01-22 09:22:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|252
1769073780000|2026-01-22 09:23:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1769073790000|2026-01-22 09:23:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|61
1769073840000|2026-01-22 09:24:00|||||||||1
1769073980000|2026-01-22 09:26:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|12
1769074020000|2026-01-22 09:27:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1769074050000|2026-01-22 09:27:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|5
1769074090000|2026-01-22 09:28:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|1
1769074170000|2026-01-22 09:29:30|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|3
1769074180000|2026-01-22 09:29:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1769074190000|2026-01-22 09:29:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1769074270000|2026-01-22 09:31:10|||||||||540
1769074390000|2026-01-22 09:33:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769074410000|2026-01-22 09:33:30|||||||||4
1769074580000|2026-01-22 09:36:20|||||||||2
1769074730000|2026-01-22 09:38:50|||||||||2
1769074770000|2026-01-22 09:39:30|||||||||1
1769074780000|2026-01-22 09:39:40|||||||||1
1769074890000|2026-01-22 09:41:30|||||||||1
1769074930000|2026-01-22 09:42:10|||||||||1
1769075000000|2026-01-22 09:43:20|||||||||35
1769075030000|2026-01-22 09:43:50|||||||||1
1769075180000|2026-01-22 09:46:20|||||||||1
1769075220000|2026-01-22 09:47:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|106
1769075260000|2026-01-22 09:47:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|36
1769075370000|2026-01-22 09:49:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769075460000|2026-01-22 09:51:00|||||||||2
1769075530000|2026-01-22 09:52:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769075720000|2026-01-22 09:55:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|29
1769075820000|2026-01-22 09:57:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|21
1769075900000|2026-01-22 09:58:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|1
1769075910000|2026-01-22 09:58:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769075920000|2026-01-22 09:58:40|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|1
1769075940000|2026-01-22 09:59:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769076070000|2026-01-22 10:01:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769076270000|2026-01-22 10:04:30|||||||||1
1769076360000|2026-01-22 10:06:00|||||||||440
1769076380000|2026-01-22 10:06:20|||||||||200
1769076510000|2026-01-22 10:08:30|||||||||1
1769076520000|2026-01-22 10:08:40|||||||||1
1769076530000|2026-01-22 10:08:50|||||||||2
1769076600000|2026-01-22 10:10:00|||||||||2
1769076610000|2026-01-22 10:10:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|77
1769076620000|2026-01-22 10:10:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769076670000|2026-01-22 10:11:10|||||||||1
1769076710000|2026-01-22 10:11:50|||||||||1
1769076740000|2026-01-22 10:12:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|12
1769076750000|2026-01-22 10:12:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|37
1769076760000|2026-01-22 10:12:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|2
1769076830000|2026-01-22 10:13:50|||||||||45
1769076840000|2026-01-22 10:14:00|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|20
1769076860000|2026-01-22 10:14:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769076890000|2026-01-22 10:14:50|||||||||2
1769076900000|2026-01-22 10:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769076920000|2026-01-22 10:15:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|58
1769076930000|2026-01-22 10:15:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|43
1769076970000|2026-01-22 10:16:10|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|100
1769076980000|2026-01-22 10:16:20|18.3|18.22|18.3|18.22|18.3|18.22|18.26|18.18|101
1769076990000|2026-01-22 10:16:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|19
1769077140000|2026-01-22 10:19:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769077160000|2026-01-22 10:19:20|||||||||1
1769077270000|2026-01-22 10:21:10|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|73
1769077280000|2026-01-22 10:21:20|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|27
1769077300000|2026-01-22 10:21:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1769077360000|2026-01-22 10:22:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1769077370000|2026-01-22 10:22:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1769077380000|2026-01-22 10:23:00|||||||||96
1769077400000|2026-01-22 10:23:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769077840000|2026-01-22 10:30:40|||||||||1
1769078060000|2026-01-22 10:34:20|||||||||2
1769078080000|2026-01-22 10:34:40|||||||||58
1769078090000|2026-01-22 10:34:50|||||||||2
1769078180000|2026-01-22 10:36:20|||||||||50
1769078190000|2026-01-22 10:36:30|||||||||2
1769078240000|2026-01-22 10:37:20|||||||||2
1769078280000|2026-01-22 10:38:00|||||||||15
1769078290000|2026-01-22 10:38:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|28
1769078310000|2026-01-22 10:38:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769078390000|2026-01-22 10:39:50|||||||||1
1769078520000|2026-01-22 10:42:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|34
1769078570000|2026-01-22 10:42:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769078640000|2026-01-22 10:44:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|1
1769078710000|2026-01-22 10:45:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|2
1769078760000|2026-01-22 10:46:00|||||||||2
1769078810000|2026-01-22 10:46:50|||||||||10
1769078820000|2026-01-22 10:47:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1769078860000|2026-01-22 10:47:40|||||||||27
1769078870000|2026-01-22 10:47:50|||||||||42
1769078900000|2026-01-22 10:48:20|||||||||3
1769079000000|2026-01-22 10:50:00|||||||||9
1769079170000|2026-01-22 10:52:50|||||||||1
1769079220000|2026-01-22 10:53:40|||||||||1
1769079280000|2026-01-22 10:54:40|||||||||1
1769079320000|2026-01-22 10:55:20|||||||||1
1769079430000|2026-01-22 10:57:10|||||||||98
1769079550000|2026-01-22 10:59:10|||||||||8
1769079730000|2026-01-22 11:02:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|49
1769079740000|2026-01-22 11:02:20|||||||||13
1769079750000|2026-01-22 11:02:30|||||||||24
1769079760000|2026-01-22 11:02:40|||||||||12
1769079780000|2026-01-22 11:03:00|18.28|18.2|18.28|18.2|18.3|18.22|18.26|18.18|29
1769079790000|2026-01-22 11:03:10|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1769079800000|2026-01-22 11:03:20|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1769079840000|2026-01-22 11:04:00|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|31
1769079870000|2026-01-22 11:04:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|2
1769079890000|2026-01-22 11:04:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|24
1769079900000|2026-01-22 11:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|21
1769079910000|2026-01-22 11:05:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1769079920000|2026-01-22 11:05:20|||||||||1
1769079960000|2026-01-22 11:06:00|||||||||1
1769080260000|2026-01-22 11:11:00|||||||||8
1769080330000|2026-01-22 11:12:10|||||||||7
1769080410000|2026-01-22 11:13:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|82
1769080420000|2026-01-22 11:13:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|13
1769080430000|2026-01-22 11:13:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1769080450000|2026-01-22 11:14:10|||||||||1
1769080520000|2026-01-22 11:15:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1769080530000|2026-01-22 11:15:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1769080570000|2026-01-22 11:16:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|22
1769080610000|2026-01-22 11:16:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|82
1769080740000|2026-01-22 11:19:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1769080750000|2026-01-22 11:19:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769080980000|2026-01-22 11:23:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1769080990000|2026-01-22 11:23:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|13
1769081030000|2026-01-22 11:23:50|||||||||3
1769081340000|2026-01-22 11:29:00|||||||||4
1769081440000|2026-01-22 11:30:40|||||||||1
1769081460000|2026-01-22 11:31:00|18.25|18.17|18.27|18.19|18.3|18.22|18.25|18.17|21
1769081470000|2026-01-22 11:31:10|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|0
1769081480000|2026-01-22 11:31:20|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|45
1769081490000|2026-01-22 11:31:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1769081500000|2026-01-22 11:31:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1769081520000|2026-01-22 11:32:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769081560000|2026-01-22 11:32:40|||||||||2
1769081800000|2026-01-22 11:36:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|3
1769081810000|2026-01-22 11:36:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1769081910000|2026-01-22 11:38:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769082090000|2026-01-22 11:41:30|||||||||72
1769082100000|2026-01-22 11:41:40|||||||||1
1769082120000|2026-01-22 11:42:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|61
1769082130000|2026-01-22 11:42:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|12
1769082140000|2026-01-22 11:42:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769082160000|2026-01-22 11:42:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1769082180000|2026-01-22 11:43:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1769082200000|2026-01-22 11:43:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|3
1769082230000|2026-01-22 11:43:50|||||||||8
1769082250000|2026-01-22 11:44:10|||||||||1
1769082330000|2026-01-22 11:45:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769082340000|2026-01-22 11:45:40|||||||||7
1769082450000|2026-01-22 11:47:30|||||||||1
1769082520000|2026-01-22 11:48:40|||||||||2
1769082780000|2026-01-22 11:53:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|3
1769082790000|2026-01-22 11:53:10|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1769082800000|2026-01-22 11:53:20|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1769082810000|2026-01-22 11:53:30|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1769082840000|2026-01-22 11:54:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769082920000|2026-01-22 11:55:20|||||||||8
1769083000000|2026-01-22 11:56:40|||||||||1
1769083300000|2026-01-22 12:01:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|72
1769083310000|2026-01-22 12:01:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|76
1769083370000|2026-01-22 12:02:50|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|1
1769083380000|2026-01-22 12:03:00|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|1
1769083390000|2026-01-22 12:03:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769083400000|2026-01-22 12:03:20|||||||||9
1769083600000|2026-01-22 12:06:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769083710000|2026-01-22 12:08:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|52
1769083940000|2026-01-22 12:12:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769083960000|2026-01-22 12:12:40|||||||||100
1769084110000|2026-01-22 12:15:10|||||||||1
1769084120000|2026-01-22 12:15:20|||||||||1
1769084210000|2026-01-22 12:16:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|76
1769084220000|2026-01-22 12:17:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|30
1769084260000|2026-01-22 12:17:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769084530000|2026-01-22 12:22:10|||||||||1
1769084560000|2026-01-22 12:22:40|||||||||2
1769084570000|2026-01-22 12:22:50|||||||||2
1769084650000|2026-01-22 12:24:10|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|43
1769084730000|2026-01-22 12:25:30|||||||||2
1769084750000|2026-01-22 12:25:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|11
1769084760000|2026-01-22 12:26:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769084820000|2026-01-22 12:27:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1769084970000|2026-01-22 12:29:30|||||||||2
1769085030000|2026-01-22 12:30:30|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|1
1769085110000|2026-01-22 12:31:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|7
1769085190000|2026-01-22 12:33:10|||||||||2
1769085280000|2026-01-22 12:34:40|||||||||1
1769085300000|2026-01-22 12:35:00|||||||||2
1769085330000|2026-01-22 12:35:30|||||||||2
1769085430000|2026-01-22 12:37:10|||||||||2
1769085480000|2026-01-22 12:38:00|||||||||2
1769085490000|2026-01-22 12:38:10|||||||||1
1769085520000|2026-01-22 12:38:40|||||||||2
1769085580000|2026-01-22 12:39:40|||||||||1
1769085620000|2026-01-22 12:40:20|||||||||8
1769085660000|2026-01-22 12:41:00|||||||||1
1769085730000|2026-01-22 12:42:10|||||||||2
1769085740000|2026-01-22 12:42:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|15
1769085760000|2026-01-22 12:42:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1769086090000|2026-01-22 12:48:10|||||||||4
1769086100000|2026-01-22 12:48:20|||||||||1
1769086130000|2026-01-22 12:48:50|||||||||2
1769086170000|2026-01-22 12:49:30|||||||||2
1769086190000|2026-01-22 12:49:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1769086210000|2026-01-22 12:50:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769086230000|2026-01-22 12:50:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1769086260000|2026-01-22 12:51:00|||||||||8
1769086420000|2026-01-22 12:53:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769086570000|2026-01-22 12:56:10|||||||||2
1769086620000|2026-01-22 12:57:00|||||||||1
1769086650000|2026-01-22 12:57:30|||||||||1
1769086670000|2026-01-22 12:57:50|||||||||2
1769086770000|2026-01-22 12:59:30|||||||||2
1769086810000|2026-01-22 13:00:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|62
1769086820000|2026-01-22 13:00:20|||||||||2
1769086890000|2026-01-22 13:01:30|||||||||2
1769086930000|2026-01-22 13:02:10|||||||||1
1769086950000|2026-01-22 13:02:30|||||||||9
1769086970000|2026-01-22 13:02:50|||||||||2
1769086990000|2026-01-22 13:03:10|||||||||2
1769087030000|2026-01-22 13:03:50|||||||||3
1769087070000|2026-01-22 13:04:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|18
1769087100000|2026-01-22 13:05:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1769087250000|2026-01-22 13:07:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1769087270000|2026-01-22 13:07:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1769087280000|2026-01-22 13:08:00|||||||||2
1769087310000|2026-01-22 13:08:30|||||||||2
1769087340000|2026-01-22 13:09:00|||||||||1
1769087480000|2026-01-22 13:11:20|||||||||1
1769087510000|2026-01-22 13:11:50|||||||||2
1769087590000|2026-01-22 13:13:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|10
1769087660000|2026-01-22 13:14:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769087670000|2026-01-22 13:14:30|||||||||1
1769087680000|2026-01-22 13:14:40|||||||||3
1769087690000|2026-01-22 13:14:50|||||||||6
1769087700000|2026-01-22 13:15:00|||||||||2
1769087730000|2026-01-22 13:15:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1769087780000|2026-01-22 13:16:20|||||||||11
1769087790000|2026-01-22 13:16:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1769087820000|2026-01-22 13:17:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1769087840000|2026-01-22 13:17:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769087850000|2026-01-22 13:17:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1769087870000|2026-01-22 13:17:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769087900000|2026-01-22 13:18:20|||||||||1
1769087970000|2026-01-22 13:19:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|6
1769087980000|2026-01-22 13:19:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1769088040000|2026-01-22 13:20:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1769088050000|2026-01-22 13:20:50|||||||||1
1769088130000|2026-01-22 13:22:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769088190000|2026-01-22 13:23:10|||||||||2
1769088300000|2026-01-22 13:25:00|||||||||1
1769088330000|2026-01-22 13:25:30|||||||||1
1769088480000|2026-01-22 13:28:00|||||||||2
1769088540000|2026-01-22 13:29:00|||||||||2
1769088550000|2026-01-22 13:29:10|||||||||6
1769088570000|2026-01-22 13:29:30|||||||||8
1769088590000|2026-01-22 13:29:50|||||||||1
1769088680000|2026-01-22 13:31:20|||||||||2
1769088720000|2026-01-22 13:32:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|5
1769088730000|2026-01-22 13:32:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769088790000|2026-01-22 13:33:10|||||||||1
1769088830000|2026-01-22 13:33:50|||||||||1
1769088850000|2026-01-22 13:34:10|||||||||1
1769088870000|2026-01-22 13:34:30|||||||||2
1769088880000|2026-01-22 13:34:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|44
1769089040000|2026-01-22 13:37:20|||||||||8
1769089130000|2026-01-22 13:38:50|||||||||7
1769089240000|2026-01-22 13:40:40|||||||||1
1769089310000|2026-01-22 13:41:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1769089320000|2026-01-22 13:42:00|||||||||63
1769089450000|2026-01-22 13:44:10|||||||||2
1769089570000|2026-01-22 13:46:10|||||||||1
1769089590000|2026-01-22 13:46:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1769089620000|2026-01-22 13:47:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769089680000|2026-01-22 13:48:00|||||||||6
1769089730000|2026-01-22 13:48:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|42
1769089770000|2026-01-22 13:49:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769089790000|2026-01-22 13:49:50|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|9
1769089830000|2026-01-22 13:50:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1769089870000|2026-01-22 13:51:10|||||||||20
1769089920000|2026-01-22 13:52:00|||||||||20
1769090030000|2026-01-22 13:53:50|||||||||1
1769090050000|2026-01-22 13:54:10|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|33
1769090090000|2026-01-22 13:54:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769090100000|2026-01-22 13:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1769090110000|2026-01-22 13:55:10|||||||||33
1769090120000|2026-01-22 13:55:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|20
1769090130000|2026-01-22 13:55:30|||||||||1
1769090180000|2026-01-22 13:56:20|||||||||1
1769090220000|2026-01-22 13:57:00|||||||||9
1769090240000|2026-01-22 13:57:20|||||||||3
1769090260000|2026-01-22 13:57:40|||||||||1
1769090310000|2026-01-22 13:58:30|||||||||1
1769090350000|2026-01-22 13:59:10|||||||||1
1769090390000|2026-01-22 13:59:50|||||||||1
1769090420000|2026-01-22 14:00:20|||||||||2
1769090530000|2026-01-22 14:02:10|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|218
1769090560000|2026-01-22 14:02:40|||||||||2
1769090570000|2026-01-22 14:02:50|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|65
1769090580000|2026-01-22 14:03:00|||||||||7
1769090700000|2026-01-22 14:05:00|||||||||1
1769090720000|2026-01-22 14:05:20|||||||||106
1769090780000|2026-01-22 14:06:20|||||||||2
1769090800000|2026-01-22 14:06:40|||||||||1
1769090810000|2026-01-22 14:06:50|||||||||6
1769090900000|2026-01-22 14:08:20|||||||||8
1769090930000|2026-01-22 14:08:50|||||||||1
1769090940000|2026-01-22 14:09:00|||||||||8
1769090960000|2026-01-22 14:09:20|||||||||1
1769090980000|2026-01-22 14:09:40|||||||||5
1769091010000|2026-01-22 14:10:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|234
1769091040000|2026-01-22 14:10:40|||||||||2
1769091120000|2026-01-22 14:12:00|||||||||1
1769091190000|2026-01-22 14:13:10|||||||||1
1769091360000|2026-01-22 14:16:00|||||||||2
1769091370000|2026-01-22 14:16:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|15
1769091400000|2026-01-22 14:16:40|||||||||1
1769091410000|2026-01-22 14:16:50|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|48
1769091420000|2026-01-22 14:17:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|1
1769091430000|2026-01-22 14:17:10|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|19
1769091440000|2026-01-22 14:17:20|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|0
1769091450000|2026-01-22 14:17:30|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|100
1769091460000|2026-01-22 14:17:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|116
1769091470000|2026-01-22 14:17:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1769091490000|2026-01-22 14:18:10|||||||||2
1769091530000|2026-01-22 14:18:50|||||||||3
1769091580000|2026-01-22 14:19:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|195
1769091600000|2026-01-22 14:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1769091630000|2026-01-22 14:20:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1769091640000|2026-01-22 14:20:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769091740000|2026-01-22 14:22:20|||||||||8
1769091860000|2026-01-22 14:24:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|33
1769091900000|2026-01-22 14:25:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|63
1769091920000|2026-01-22 14:25:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|34
1769091980000|2026-01-22 14:26:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1769092130000|2026-01-22 14:28:50|||||||||6
1769092200000|2026-01-22 14:30:00|||||||||1
1769092240000|2026-01-22 14:30:40|||||||||1
1769092270000|2026-01-22 14:31:10|||||||||1
1769092300000|2026-01-22 14:31:40|||||||||18
1769092310000|2026-01-22 14:31:50|||||||||8
1769092350000|2026-01-22 14:32:30|||||||||2
1769092380000|2026-01-22 14:33:00|||||||||1
1769092420000|2026-01-22 14:33:40|||||||||2
1769092430000|2026-01-22 14:33:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|274
1769092530000|2026-01-22 14:35:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|291
1769092570000|2026-01-22 14:36:10|||||||||2
1769092620000|2026-01-22 14:37:00|||||||||56
1769092630000|2026-01-22 14:37:10|||||||||1
1769092670000|2026-01-22 14:37:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|64
1769092680000|2026-01-22 14:38:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|3
1769092750000|2026-01-22 14:39:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|63
1769092770000|2026-01-22 14:39:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1769092890000|2026-01-22 14:41:30|||||||||7
1769092910000|2026-01-22 14:41:50|||||||||1
1769092920000|2026-01-22 14:42:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|92
1769092950000|2026-01-22 14:42:30|||||||||6
1769092990000|2026-01-22 14:43:10|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|1
1769093020000|2026-01-22 14:43:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1769093040000|2026-01-22 14:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1769093050000|2026-01-22 14:44:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1769093080000|2026-01-22 14:44:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769093100000|2026-01-22 14:45:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|14
1769093110000|2026-01-22 14:45:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|27
1769093140000|2026-01-22 14:45:40|||||||||6
1769093210000|2026-01-22 14:46:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|5
1769093220000|2026-01-22 14:47:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|1
1769093230000|2026-01-22 14:47:10|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|2
1769093240000|2026-01-22 14:47:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1769093250000|2026-01-22 14:47:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769093280000|2026-01-22 14:48:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769093300000|2026-01-22 14:48:20|||||||||5
1769093310000|2026-01-22 14:48:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|182
1769093330000|2026-01-22 14:48:50|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|79
1769093350000|2026-01-22 14:49:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769093380000|2026-01-22 14:49:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|6
1769093390000|2026-01-22 14:49:50|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|0
1769093440000|2026-01-22 14:50:40|||||||||1
1769093450000|2026-01-22 14:50:50|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|177
1769093460000|2026-01-22 14:51:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|13
1769093470000|2026-01-22 14:51:10|||||||||1
1769093480000|2026-01-22 14:51:20|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|13
1769093490000|2026-01-22 14:51:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769093510000|2026-01-22 14:51:50|||||||||5
1769093540000|2026-01-22 14:52:20|||||||||1
1769093550000|2026-01-22 14:52:30|||||||||2
1769093570000|2026-01-22 14:52:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|39
1769093580000|2026-01-22 14:53:00|18.45|18.37|18.47|18.39|18.49|18.41|18.45|18.37|10
1769093590000|2026-01-22 14:53:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1769093600000|2026-01-22 14:53:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|16
1769093610000|2026-01-22 14:53:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|7
1769093660000|2026-01-22 14:54:20|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|127
1769093700000|2026-01-22 14:55:00|||||||||17
1769093720000|2026-01-22 14:55:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|43
1769093730000|2026-01-22 14:55:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|27
1769093740000|2026-01-22 14:55:40|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|31
1769093750000|2026-01-22 14:55:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|8
1769093760000|2026-01-22 14:56:00|||||||||11
1769093770000|2026-01-22 14:56:10|||||||||1
1769093780000|2026-01-22 14:56:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|10
1769093790000|2026-01-22 14:56:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|7
1769093800000|2026-01-22 14:56:40|||||||||8
1769093840000|2026-01-22 14:57:20|||||||||8
1769093860000|2026-01-22 14:57:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|2
1769093870000|2026-01-22 14:57:50|||||||||9
1769093880000|2026-01-22 14:58:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769093900000|2026-01-22 14:58:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1769093910000|2026-01-22 14:58:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769093940000|2026-01-22 14:59:00|||||||||228
1769093950000|2026-01-22 14:59:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1769093960000|2026-01-22 14:59:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769094010000|2026-01-22 15:00:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|25
1769094020000|2026-01-22 15:00:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1769094030000|2026-01-22 15:00:30|||||||||1
1769094040000|2026-01-22 15:00:40|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|25
1769094050000|2026-01-22 15:00:50|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|10
1769094070000|2026-01-22 15:01:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|7
1769094080000|2026-01-22 15:01:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1769094100000|2026-01-22 15:01:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|26
1769094110000|2026-01-22 15:01:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769094150000|2026-01-22 15:02:30|||||||||1
1769094160000|2026-01-22 15:02:40|||||||||2
1769094190000|2026-01-22 15:03:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1769094200000|2026-01-22 15:03:20|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|2
1769094230000|2026-01-22 15:03:50|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|93
1769094240000|2026-01-22 15:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|50
1769094260000|2026-01-22 15:04:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769094300000|2026-01-22 15:05:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|52
1769094310000|2026-01-22 15:05:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1769094320000|2026-01-22 15:05:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769094330000|2026-01-22 15:05:30|18.53|18.45|18.5|18.42|18.55|18.47|18.5|18.42|16
1769094340000|2026-01-22 15:05:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1769094350000|2026-01-22 15:05:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1769094360000|2026-01-22 15:06:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|2
1769094370000|2026-01-22 15:06:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1769094390000|2026-01-22 15:06:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769094400000|2026-01-22 15:06:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1769094410000|2026-01-22 15:06:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1769094420000|2026-01-22 15:07:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1769094430000|2026-01-22 15:07:10|||||||||4
1769094460000|2026-01-22 15:07:40|||||||||1
1769094500000|2026-01-22 15:08:20|||||||||1
1769094530000|2026-01-22 15:08:50|||||||||2
1769094540000|2026-01-22 15:09:00|||||||||1
1769094550000|2026-01-22 15:09:10|||||||||9
1769094580000|2026-01-22 15:09:40|||||||||1
1769094590000|2026-01-22 15:09:50|||||||||1
1769094620000|2026-01-22 15:10:20|||||||||1
1769094630000|2026-01-22 15:10:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|89
1769094680000|2026-01-22 15:11:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|72
1769094810000|2026-01-22 15:13:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|38
1769094820000|2026-01-22 15:13:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769094840000|2026-01-22 15:14:00|||||||||8
1769094850000|2026-01-22 15:14:10|||||||||8
1769094860000|2026-01-22 15:14:20|||||||||2
1769094870000|2026-01-22 15:14:30|||||||||2
1769094880000|2026-01-22 15:14:40|||||||||2
1769094890000|2026-01-22 15:14:50|||||||||2
1769094930000|2026-01-22 15:15:30|||||||||5
1769094940000|2026-01-22 15:15:40|||||||||27
1769094970000|2026-01-22 15:16:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|96
1769094980000|2026-01-22 15:16:20|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|18
1769095000000|2026-01-22 15:16:40|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|1
1769095010000|2026-01-22 15:16:50|||||||||2
1769095020000|2026-01-22 15:17:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|17
1769095030000|2026-01-22 15:17:10|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|15
1769095040000|2026-01-22 15:17:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1769095080000|2026-01-22 15:18:00|||||||||15
1769095100000|2026-01-22 15:18:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|39
1769095110000|2026-01-22 15:18:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769095130000|2026-01-22 15:18:50|||||||||7
1769095230000|2026-01-22 15:20:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|77
1769095250000|2026-01-22 15:20:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|70
1769095360000|2026-01-22 15:22:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|14
1769095390000|2026-01-22 15:23:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769095410000|2026-01-22 15:23:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|44
1769095440000|2026-01-22 15:24:00|||||||||1
1769095450000|2026-01-22 15:24:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|23
1769095500000|2026-01-22 15:25:00|||||||||100
1769095540000|2026-01-22 15:25:40|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|26
1769095550000|2026-01-22 15:25:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769095590000|2026-01-22 15:26:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|18
1769095600000|2026-01-22 15:26:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769095710000|2026-01-22 15:28:30|||||||||8
1769095720000|2026-01-22 15:28:40|||||||||1
1769095730000|2026-01-22 15:28:50|||||||||2
1769095740000|2026-01-22 15:29:00|||||||||2
1769095750000|2026-01-22 15:29:10|||||||||1
1769095790000|2026-01-22 15:29:50|||||||||1
1769095800000|2026-01-22 15:30:00|18.36|18.28|18.4|18.32|18.4|18.32|18.35|18.27|59
1769095810000|2026-01-22 15:30:10|||||||||1
1769095830000|2026-01-22 15:30:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1769095850000|2026-01-22 15:30:50|||||||||2
1769095870000|2026-01-22 15:31:10|||||||||1
1769095890000|2026-01-22 15:31:30|||||||||6
1769095900000|2026-01-22 15:31:40|||||||||1
1769095910000|2026-01-22 15:31:50|||||||||1
1769095940000|2026-01-22 15:32:20|||||||||3
1769095950000|2026-01-22 15:32:30|||||||||2
1769095960000|2026-01-22 15:32:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|100
1769095970000|2026-01-22 15:32:50|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|1
1769096010000|2026-01-22 15:33:30|||||||||2
1769096030000|2026-01-22 15:33:50|||||||||2
1769096050000|2026-01-22 15:34:10|||||||||1
1769096070000|2026-01-22 15:34:30|||||||||1
1769096090000|2026-01-22 15:34:50|||||||||2
1769096110000|2026-01-22 15:35:10|||||||||1
1769096120000|2026-01-22 15:35:20|||||||||2
1769096140000|2026-01-22 15:35:40|||||||||2
1769096150000|2026-01-22 15:35:50|||||||||2
1769096180000|2026-01-22 15:36:20|||||||||1
1769096210000|2026-01-22 15:36:50|||||||||1
1769096220000|2026-01-22 15:37:00|||||||||1
1769096230000|2026-01-22 15:37:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|98
1769096240000|2026-01-22 15:37:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1769096260000|2026-01-22 15:37:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1769096300000|2026-01-22 15:38:20|||||||||51
1769096320000|2026-01-22 15:38:40|||||||||2
1769096330000|2026-01-22 15:38:50|||||||||10
1769096340000|2026-01-22 15:39:00|||||||||1
1769096370000|2026-01-22 15:39:30|||||||||1
1769096380000|2026-01-22 15:39:40|||||||||10
1769096390000|2026-01-22 15:39:50|||||||||2
1769096400000|2026-01-22 15:40:00|||||||||2
1769096410000|2026-01-22 15:40:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1769096480000|2026-01-22 15:41:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769096510000|2026-01-22 15:41:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|14
1769096520000|2026-01-22 15:42:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769096530000|2026-01-22 15:42:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|7
1769096540000|2026-01-22 15:42:20|||||||||1
1769096560000|2026-01-22 15:42:40|||||||||1
1769096570000|2026-01-22 15:42:50|||||||||1
1769096600000|2026-01-22 15:43:20|||||||||1
1769096630000|2026-01-22 15:43:50|||||||||2
1769096690000|2026-01-22 15:44:50|||||||||2
1769096720000|2026-01-22 15:45:20|||||||||2
1769096750000|2026-01-22 15:45:50|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|243
1769096770000|2026-01-22 15:46:10|||||||||1
1769096790000|2026-01-22 15:46:30|||||||||14
1769096810000|2026-01-22 15:46:50|||||||||2
1769096870000|2026-01-22 15:47:50|||||||||2
1769096890000|2026-01-22 15:48:10|||||||||2
1769096910000|2026-01-22 15:48:30|||||||||1
1769096920000|2026-01-22 15:48:40|||||||||1
1769096930000|2026-01-22 15:48:50|||||||||2
1769096940000|2026-01-22 15:49:00|||||||||8
1769096970000|2026-01-22 15:49:30|||||||||2
1769096990000|2026-01-22 15:49:50|||||||||3
1769097000000|2026-01-22 15:50:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|50
1769097070000|2026-01-22 15:51:10|||||||||2
1769097110000|2026-01-22 15:51:50|||||||||1
1769097120000|2026-01-22 15:52:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|93
1769097140000|2026-01-22 15:52:20|||||||||3
1769097170000|2026-01-22 15:52:50|||||||||2
1769097200000|2026-01-22 15:53:20|||||||||5
1769097210000|2026-01-22 15:53:30|||||||||31
1769097220000|2026-01-22 15:53:40|||||||||16
1769097240000|2026-01-22 15:54:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|52
1769097260000|2026-01-22 15:54:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|3
1769097310000|2026-01-22 15:55:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1769097320000|2026-01-22 15:55:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769097330000|2026-01-22 15:55:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1769097350000|2026-01-22 15:55:50|||||||||2
1769097410000|2026-01-22 15:56:50|||||||||1
1769097450000|2026-01-22 15:57:30|||||||||1
1769097470000|2026-01-22 15:57:50|||||||||2
1769097490000|2026-01-22 15:58:10|||||||||1
1769097530000|2026-01-22 15:58:50|||||||||2
1769097570000|2026-01-22 15:59:30|||||||||1
1769097590000|2026-01-22 15:59:50|||||||||2
1769097600000|2026-01-22 16:00:00|||||||||2
1769097610000|2026-01-22 16:00:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|104
1769097630000|2026-01-22 16:00:30|||||||||2
1769097640000|2026-01-22 16:00:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|26
1769097650000|2026-01-22 16:00:50|||||||||2
1769097670000|2026-01-22 16:01:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1769097710000|2026-01-22 16:01:50|||||||||2
1769097770000|2026-01-22 16:02:50|||||||||1
1769097790000|2026-01-22 16:03:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|85
1769097830000|2026-01-22 16:03:50|||||||||5
1769097850000|2026-01-22 16:04:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|7
1769097860000|2026-01-22 16:04:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|1
1769097890000|2026-01-22 16:04:50|||||||||2
1769097900000|2026-01-22 16:05:00|18.35|18.27|18.38|18.3|18.4|18.32|18.35|18.27|3
1769097920000|2026-01-22 16:05:20|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|6
1769097940000|2026-01-22 16:05:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|2
1769097950000|2026-01-22 16:05:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1769098010000|2026-01-22 16:06:50|||||||||2
1769098070000|2026-01-22 16:07:50|||||||||2
1769098080000|2026-01-22 16:08:00|||||||||2
1769098110000|2026-01-22 16:08:30|||||||||10
1769098120000|2026-01-22 16:08:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|49
1769098130000|2026-01-22 16:08:50|||||||||2
1769098190000|2026-01-22 16:09:50|||||||||2
1769098230000|2026-01-22 16:10:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|14
1769098240000|2026-01-22 16:10:40|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|4
1769098250000|2026-01-22 16:10:50|||||||||3
1769098270000|2026-01-22 16:11:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1769098300000|2026-01-22 16:11:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|23
1769098310000|2026-01-22 16:11:50|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|4
1769098360000|2026-01-22 16:12:40|||||||||7
1769098370000|2026-01-22 16:12:50|18.33|18.25|18.35|18.27|18.35|18.27|18.3|18.22|12
1769098430000|2026-01-22 16:13:50|||||||||6
1769098490000|2026-01-22 16:14:50|||||||||1
1769098510000|2026-01-22 16:15:10|||||||||89
1769098520000|2026-01-22 16:15:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|13
1769098550000|2026-01-22 16:15:50|||||||||2
1769098610000|2026-01-22 16:16:50|||||||||4
1769098640000|2026-01-22 16:17:20|||||||||10
1769098660000|2026-01-22 16:17:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1769098680000|2026-01-22 16:18:00|||||||||1
1769098730000|2026-01-22 16:18:50|||||||||1
1769098740000|2026-01-22 16:19:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1769098790000|2026-01-22 16:19:50|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|18
1769098800000|2026-01-22 16:20:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1769098810000|2026-01-22 16:20:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1769098820000|2026-01-22 16:20:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|7
1769098830000|2026-01-22 16:20:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|1
1769098850000|2026-01-22 16:20:50|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|3
1769098860000|2026-01-22 16:21:00|||||||||2
1769098870000|2026-01-22 16:21:10|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|7
1769098900000|2026-01-22 16:21:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1769098910000|2026-01-22 16:21:50|||||||||5
1769098920000|2026-01-22 16:22:00|||||||||1
1769098930000|2026-01-22 16:22:10|||||||||1
1769098950000|2026-01-22 16:22:30|||||||||1
1769098970000|2026-01-22 16:22:50|||||||||2
1769098980000|2026-01-22 16:23:00|||||||||2
1769098990000|2026-01-22 16:23:10|||||||||1
1769099000000|2026-01-22 16:23:20|||||||||10
1769099010000|2026-01-22 16:23:30|||||||||2
1769099020000|2026-01-22 16:23:40|||||||||1
1769099030000|2026-01-22 16:23:50|||||||||5
1769099050000|2026-01-22 16:24:10|||||||||1
1769099060000|2026-01-22 16:24:20|||||||||3
1769099090000|2026-01-22 16:24:50|||||||||5
1769099110000|2026-01-22 16:25:10|||||||||1
1769099120000|2026-01-22 16:25:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1769099130000|2026-01-22 16:25:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1769099140000|2026-01-22 16:25:40|||||||||1
1769099150000|2026-01-22 16:25:50|||||||||3
1769099170000|2026-01-22 16:26:10|||||||||2
1769099180000|2026-01-22 16:26:20|||||||||2
1769099200000|2026-01-22 16:26:40|||||||||1
1769099210000|2026-01-22 16:26:50|||||||||3
1769099220000|2026-01-22 16:27:00|||||||||1
1769099230000|2026-01-22 16:27:10|||||||||1
1769099250000|2026-01-22 16:27:30|||||||||1
1769099270000|2026-01-22 16:27:50|||||||||33
1769099280000|2026-01-22 16:28:00|||||||||4
1769099290000|2026-01-22 16:28:10|||||||||1
1769099310000|2026-01-22 16:28:30|||||||||2
1769099320000|2026-01-22 16:28:40|||||||||17
1769099330000|2026-01-22 16:28:50|||||||||4
1769099340000|2026-01-22 16:29:00|||||||||3
1769099360000|2026-01-22 16:29:20|||||||||1
1769099380000|2026-01-22 16:29:40|||||||||7
1769099390000|2026-01-22 16:29:50|||||||||9
1769099440000|2026-01-22 16:30:40|||||||||2
1769099450000|2026-01-22 16:30:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|51
1769099460000|2026-01-22 16:31:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1769099490000|2026-01-22 16:31:30|||||||||2
1769099500000|2026-01-22 16:31:40|||||||||15
1769099550000|2026-01-22 16:32:30|||||||||3
1769099590000|2026-01-22 16:33:10|||||||||44
1769099600000|2026-01-22 16:33:20|||||||||8
1769099610000|2026-01-22 16:33:30|||||||||1
1769099620000|2026-01-22 16:33:40|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|1
1769099630000|2026-01-22 16:33:50|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1769099780000|2026-01-22 16:36:20|||||||||6
1769099800000|2026-01-22 16:36:40|||||||||1
1769099900000|2026-01-22 16:38:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|115
1769099910000|2026-01-22 16:38:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|25
1769099930000|2026-01-22 16:38:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1769099950000|2026-01-22 16:39:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1769100000000|2026-01-22 16:40:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1769100030000|2026-01-22 16:40:30|||||||||1
1769100110000|2026-01-22 16:41:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|95
1769100120000|2026-01-22 16:42:00|||||||||3
1769100150000|2026-01-22 16:42:30|||||||||1
1769100190000|2026-01-22 16:43:10|||||||||1
1769100220000|2026-01-22 16:43:40|||||||||1
1769100240000|2026-01-22 16:44:00|||||||||1
1769100290000|2026-01-22 16:44:50|||||||||1
1769100330000|2026-01-22 16:45:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1769100350000|2026-01-22 16:45:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1769100440000|2026-01-22 16:47:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1769100720000|2026-01-22 16:52:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1769100730000|2026-01-22 16:52:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1769100910000|2026-01-22 16:55:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769101070000|2026-01-22 16:57:50|||||||||1
1769101090000|2026-01-22 16:58:10|||||||||1
1769101190000|2026-01-22 16:59:50|||||||||12
1769101200000|2026-01-22 17:00:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|141
1769101210000|2026-01-22 17:00:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|12
1769101220000|2026-01-22 17:00:20|||||||||2
1769101230000|2026-01-22 17:00:30|||||||||2
1769101270000|2026-01-22 17:01:10|||||||||2
1769101290000|2026-01-22 17:01:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1769101300000|2026-01-22 17:01:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1769101330000|2026-01-22 17:02:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1769101540000|2026-01-22 17:05:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1769101570000|2026-01-22 17:06:10|||||||||2
1769101690000|2026-01-22 17:08:10|||||||||1
1769101840000|2026-01-22 17:10:40|||||||||1
1769101850000|2026-01-22 17:10:50|||||||||1
1769101900000|2026-01-22 17:11:40|||||||||1
1769101960000|2026-01-22 17:12:40|||||||||1
1769102060000|2026-01-22 17:14:20|||||||||1
1769102100000|2026-01-22 17:15:00|||||||||1
1769102140000|2026-01-22 17:15:40|||||||||1
1769102200000|2026-01-22 17:16:40|||||||||3
1769102240000|2026-01-22 17:17:20|||||||||2
1769102530000|2026-01-22 17:22:10|||||||||1
1769102590000|2026-01-22 17:23:10|||||||||1
1769102690000|2026-01-22 17:24:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|16
1769102710000|2026-01-22 17:25:10|||||||||2
1769102750000|2026-01-22 17:25:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|21
1769102780000|2026-01-22 17:26:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1769102880000|2026-01-22 17:28:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|141
1769102890000|2026-01-22 17:28:10|||||||||6
1769102980000|2026-01-22 17:29:40|18.19|18.11|18.19|18.11|18.19|18.11|18.16|18.08|38
1769102990000|2026-01-22 17:29:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1769103040000|2026-01-22 17:30:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|45
1769103110000|2026-01-22 17:31:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|29
1769103160000|2026-01-22 17:32:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|17
1769103170000|2026-01-22 17:32:50|||||||||2
1769103220000|2026-01-22 17:33:40|||||||||1
1769103230000|2026-01-22 17:33:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|20
1769103290000|2026-01-22 17:34:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|35
1769103300000|2026-01-22 17:35:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1769103520000|2026-01-22 17:38:40|||||||||54
1769103570000|2026-01-22 17:39:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1769103580000|2026-01-22 17:39:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1769103700000|2026-01-22 17:41:40|||||||||53
1769103720000|2026-01-22 17:42:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1769103740000|2026-01-22 17:42:20|||||||||1
1769103830000|2026-01-22 17:43:50|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|17
1769103880000|2026-01-22 17:44:40|||||||||54
1769103930000|2026-01-22 17:45:30|||||||||2
1769103960000|2026-01-22 17:46:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|25
1769104060000|2026-01-22 17:47:40|||||||||55
1769104230000|2026-01-22 17:50:30|||||||||54
1769104380000|2026-01-22 17:53:00|||||||||4
1769104410000|2026-01-22 17:53:30|||||||||54
1769104500000|2026-01-22 17:55:00|||||||||5
1769104540000|2026-01-22 17:55:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|37
1769104590000|2026-01-22 17:56:30|||||||||63
1769104720000|2026-01-22 17:58:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|78
1769104730000|2026-01-22 17:58:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1769104830000|2026-01-22 18:00:30|||||||||2
1769104840000|2026-01-22 18:00:40|||||||||19
1769104920000|2026-01-22 18:02:00|||||||||1
1769104950000|2026-01-22 18:02:30|||||||||54
1769104980000|2026-01-22 18:03:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|18
1769104990000|2026-01-22 18:03:10|||||||||10
1769105000000|2026-01-22 18:03:20|||||||||2
1769105060000|2026-01-22 18:04:20|||||||||1
1769105120000|2026-01-22 18:05:20|18.41|18.33|18.41|18.33|18.46|18.38|18.41|18.33|88
1769105170000|2026-01-22 18:06:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1769105300000|2026-01-22 18:08:20|||||||||54
1769105390000|2026-01-22 18:09:50|||||||||2
1769105440000|2026-01-22 18:10:40|||||||||1
1769105460000|2026-01-22 18:11:00|||||||||20
1769105480000|2026-01-22 18:11:20|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|56
1769105490000|2026-01-22 18:11:30|||||||||3
1769105610000|2026-01-22 18:13:30|||||||||20
1769105650000|2026-01-22 18:14:10|||||||||20
1769105660000|2026-01-22 18:14:20|||||||||83
1769105670000|2026-01-22 18:14:30|||||||||2
1769105700000|2026-01-22 18:15:00|||||||||2
1769105820000|2026-01-22 18:17:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|29
1769105830000|2026-01-22 18:17:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|30
1769105840000|2026-01-22 18:17:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1769105880000|2026-01-22 18:18:00|||||||||2
1769105930000|2026-01-22 18:18:50|||||||||2
1769106010000|2026-01-22 18:20:10|||||||||54
1769106030000|2026-01-22 18:20:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769106040000|2026-01-22 18:20:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1769106070000|2026-01-22 18:21:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769106190000|2026-01-22 18:23:10|||||||||54
1769106260000|2026-01-22 18:24:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|30
1769106370000|2026-01-22 18:26:10|||||||||54
1769106440000|2026-01-22 18:27:20|||||||||2
1769106550000|2026-01-22 18:29:10|||||||||54
1769106590000|2026-01-22 18:29:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|92
1769106610000|2026-01-22 18:30:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769106620000|2026-01-22 18:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769106630000|2026-01-22 18:30:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769106650000|2026-01-22 18:30:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|3
1769106680000|2026-01-22 18:31:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|3
1769106690000|2026-01-22 18:31:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769106730000|2026-01-22 18:32:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1769106780000|2026-01-22 18:33:00|||||||||2
1769106790000|2026-01-22 18:33:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1769106900000|2026-01-22 18:35:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1769106910000|2026-01-22 18:35:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1769106940000|2026-01-22 18:35:40|||||||||2
1769107100000|2026-01-22 18:38:20|||||||||2
1769107120000|2026-01-22 18:38:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769107300000|2026-01-22 18:41:40|||||||||1
1769107390000|2026-01-22 18:43:10|||||||||8
1769107440000|2026-01-22 18:44:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|1
1769107500000|2026-01-22 18:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769107540000|2026-01-22 18:45:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769107550000|2026-01-22 18:45:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769107560000|2026-01-22 18:46:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769107600000|2026-01-22 18:46:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769107640000|2026-01-22 18:47:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769107980000|2026-01-22 18:53:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769108000000|2026-01-22 18:53:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769108020000|2026-01-22 18:53:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769108050000|2026-01-22 18:54:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769108070000|2026-01-22 18:54:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769108300000|2026-01-22 18:58:20|||||||||8
1769108540000|2026-01-22 19:02:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1769108590000|2026-01-22 19:03:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769108650000|2026-01-22 19:04:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1769108660000|2026-01-22 19:04:20|||||||||1
1769108770000|2026-01-22 19:06:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769108830000|2026-01-22 19:07:10|||||||||8
1769109140000|2026-01-22 19:12:20|||||||||1
1769109270000|2026-01-22 19:14:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|49
1769109470000|2026-01-22 19:17:50|||||||||9
1769110170000|2026-01-22 19:29:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|242
1769110190000|2026-01-22 19:29:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|9
1769110200000|2026-01-22 19:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1769110230000|2026-01-22 19:30:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769110310000|2026-01-22 19:31:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769110330000|2026-01-22 19:32:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769110620000|2026-01-22 19:37:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769110740000|2026-01-22 19:39:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769110750000|2026-01-22 19:39:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|2
1769110800000|2026-01-22 19:40:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1769110820000|2026-01-22 19:40:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1769110950000|2026-01-22 19:42:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1769110970000|2026-01-22 19:42:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769111000000|2026-01-22 19:43:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769111100000|2026-01-22 19:45:00|||||||||1
1769111770000|2026-01-22 19:56:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|66
1769112190000|2026-01-22 20:03:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1769112210000|2026-01-22 20:03:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769112220000|2026-01-22 20:03:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769112360000|2026-01-22 20:06:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769112370000|2026-01-22 20:06:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769112410000|2026-01-22 20:06:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769112420000|2026-01-22 20:07:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769112440000|2026-01-22 20:07:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769112470000|2026-01-22 20:07:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769112580000|2026-01-22 20:09:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769112600000|2026-01-22 20:10:00|18.46|18.38|18.46|18.38|18.49|18.41|18.46|18.38|3
1769112730000|2026-01-22 20:12:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769112780000|2026-01-22 20:13:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769112800000|2026-01-22 20:13:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769112900000|2026-01-22 20:15:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769112910000|2026-01-22 20:15:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769113460000|2026-01-22 20:24:20|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|36
1769113740000|2026-01-22 20:29:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|64
1769113800000|2026-01-22 20:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769113880000|2026-01-22 20:31:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769113910000|2026-01-22 20:31:50|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1769113920000|2026-01-22 20:32:00|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|0
1769113990000|2026-01-22 20:33:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769114000000|2026-01-22 20:33:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769114030000|2026-01-22 20:33:50|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1769114060000|2026-01-22 20:34:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769114330000|2026-01-22 20:38:50|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|0
1769114340000|2026-01-22 20:39:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769114390000|2026-01-22 20:39:50|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1769114530000|2026-01-22 20:42:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769114560000|2026-01-22 20:42:40|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1769114570000|2026-01-22 20:42:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769114580000|2026-01-22 20:43:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769114650000|2026-01-22 20:44:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769114770000|2026-01-22 20:46:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1769114780000|2026-01-22 20:46:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769114800000|2026-01-22 20:46:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769114810000|2026-01-22 20:46:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1769114850000|2026-01-22 20:47:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769114860000|2026-01-22 20:47:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769114970000|2026-01-22 20:49:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769115000000|2026-01-22 20:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1769115020000|2026-01-22 20:50:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1769115030000|2026-01-22 20:50:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769115060000|2026-01-22 20:51:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769115210000|2026-01-22 20:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1769115250000|2026-01-22 20:54:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|6
1769115280000|2026-01-22 20:54:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769115310000|2026-01-22 20:55:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1769115390000|2026-01-22 20:56:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1769115470000|2026-01-22 20:57:50|||||||||6
1769115530000|2026-01-22 20:58:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769115540000|2026-01-22 20:59:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|18
1769115590000|2026-01-22 20:59:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1769127300000|2026-01-23 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1769127600000|2026-01-23 00:20:00|18.59|18.29|18.59|18.29|18.59|18.29|18.57|18.27|0
1769128580000|2026-01-23 00:36:20|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1769128640000|2026-01-23 00:37:20|18.53|18.28|18.52|18.27|18.53|18.28|18.52|18.27|0
1769128660000|2026-01-23 00:37:40|18.57||18.57||18.57||18.57||0
1769128830000|2026-01-23 00:40:30|18.52|18.28|18.57|18.27|18.57|18.28|18.52|18.27|0
1769128840000|2026-01-23 00:40:40|18.52||18.52||18.52||18.52||0
1769130230000|2026-01-23 01:03:50|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1769130240000|2026-01-23 01:04:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1769130300000|2026-01-23 01:05:00|18.5|18.25|18.52|18.27|18.52|18.27|18.5|18.25|0
1769131720000|2026-01-23 01:28:40|18.53|18.28|18.57|18.27|18.57|18.28|18.53|18.27|0
1769131790000|2026-01-23 01:29:50|18.52||18.57||18.57||18.52||0
1769131990000|2026-01-23 01:33:10|18.52||18.52||18.52||18.52||0
1769133310000|2026-01-23 01:55:10|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1769135500000|2026-01-23 02:31:40|18.58||18.58||18.58||18.58||0
1769135530000|2026-01-23 02:32:10|18.53||18.53||18.53||18.53||0
1769139200000|2026-01-23 03:33:20|18.58||18.58||18.58||18.58||0
1769139330000|2026-01-23 03:35:30|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1769139340000|2026-01-23 03:35:40|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1769139400000|2026-01-23 03:36:40|18.53||18.53||18.53||18.53||0
1769139560000|2026-01-23 03:39:20|18.55|18.3|18.6|18.35|18.6|18.35|18.55|18.3|0
1769139800000|2026-01-23 03:43:20|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1769139820000|2026-01-23 03:43:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1769139950000|2026-01-23 03:45:50|18.58||18.58||18.58||18.58||0
1769140690000|2026-01-23 03:58:10||18.33||18.33||18.33||18.33|0
1769140720000|2026-01-23 03:58:40||18.28||18.28||18.28||18.28|0
1769142080000|2026-01-23 04:21:20||18.33||18.33||18.33||18.33|0
1769142090000|2026-01-23 04:21:30|18.63||18.63||18.63||18.63||0
1769143150000|2026-01-23 04:39:10|18.64|18.39|18.66|18.41|18.66|18.41|18.64|18.39|0
1769145090000|2026-01-23 05:11:30|18.65|18.4|18.66|18.41|18.66|18.41|18.65|18.4|0
1769145160000|2026-01-23 05:12:40|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1769145170000|2026-01-23 05:12:50|18.65|18.4|18.66|18.41|18.66|18.41|18.65|18.4|0
1769145180000|2026-01-23 05:13:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1769145190000|2026-01-23 05:13:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1769145330000|2026-01-23 05:15:30|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1769145350000|2026-01-23 05:15:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1769145370000|2026-01-23 05:16:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1769145560000|2026-01-23 05:19:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769145660000|2026-01-23 05:21:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769146080000|2026-01-23 05:28:00|18.61|18.36|18.61|18.36|18.61|18.36|18.61|18.36|0
1769146300000|2026-01-23 05:31:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769146450000|2026-01-23 05:34:10|18.65|18.4|18.64|18.56|18.65|18.56|18.57|18.4|0
1769146470000|2026-01-23 05:34:30|18.62|18.54|18.65|18.4|18.65|18.54|18.61|18.4|0
1769146480000|2026-01-23 05:34:40|18.59|18.51|18.57|18.49|18.61|18.53|18.57|18.49|2
1769146490000|2026-01-23 05:34:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769146540000|2026-01-23 05:35:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769147450000|2026-01-23 05:50:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1769148010000|2026-01-23 06:00:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1769148040000|2026-01-23 06:00:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769148060000|2026-01-23 06:01:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1769148300000|2026-01-23 06:05:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769148310000|2026-01-23 06:05:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769148330000|2026-01-23 06:05:30|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1769149710000|2026-01-23 06:28:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769149720000|2026-01-23 06:28:40|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1769149800000|2026-01-23 06:30:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1769149890000|2026-01-23 06:31:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769149980000|2026-01-23 06:33:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769150050000|2026-01-23 06:34:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769150960000|2026-01-23 06:49:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769151420000|2026-01-23 06:57:00|||||||||2
1769151880000|2026-01-23 07:04:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1769151930000|2026-01-23 07:05:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769152780000|2026-01-23 07:19:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1769152970000|2026-01-23 07:22:50|||||||||1
1769153240000|2026-01-23 07:27:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769153550000|2026-01-23 07:32:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769153680000|2026-01-23 07:34:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769153830000|2026-01-23 07:37:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769153850000|2026-01-23 07:37:30|||||||||1
1769153890000|2026-01-23 07:38:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1769153990000|2026-01-23 07:39:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769154070000|2026-01-23 07:41:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1769154200000|2026-01-23 07:43:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769154290000|2026-01-23 07:44:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1769154300000|2026-01-23 07:45:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769154320000|2026-01-23 07:45:20|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1769154390000|2026-01-23 07:46:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|1
1769154410000|2026-01-23 07:46:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769155130000|2026-01-23 07:58:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1769155160000|2026-01-23 07:59:20|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1769155170000|2026-01-23 07:59:30|18.44|18.36|18.44|18.36|18.45|18.37|18.42|18.34|1
1769155180000|2026-01-23 07:59:40|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1769155190000|2026-01-23 07:59:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1769155200000|2026-01-23 08:00:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|1
1769155210000|2026-01-23 08:00:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|6
1769155230000|2026-01-23 08:00:30|||||||||1
1769155290000|2026-01-23 08:01:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|35
1769155320000|2026-01-23 08:02:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1769155330000|2026-01-23 08:02:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769155340000|2026-01-23 08:02:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1769155350000|2026-01-23 08:02:30|||||||||1
1769155370000|2026-01-23 08:02:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769155380000|2026-01-23 08:03:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1769155470000|2026-01-23 08:04:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769155530000|2026-01-23 08:05:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|150
1769155560000|2026-01-23 08:06:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|152
1769155570000|2026-01-23 08:06:10|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|0
1769155580000|2026-01-23 08:06:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769155590000|2026-01-23 08:06:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1769155600000|2026-01-23 08:06:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769155620000|2026-01-23 08:07:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769155650000|2026-01-23 08:07:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|15
1769155810000|2026-01-23 08:10:10|||||||||50
1769155880000|2026-01-23 08:11:20|||||||||1
1769155980000|2026-01-23 08:13:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1769156060000|2026-01-23 08:14:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769156240000|2026-01-23 08:17:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|58
1769156250000|2026-01-23 08:17:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769156260000|2026-01-23 08:17:40|||||||||60
1769156290000|2026-01-23 08:18:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|31
1769156300000|2026-01-23 08:18:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769156310000|2026-01-23 08:18:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1769156320000|2026-01-23 08:18:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1769156330000|2026-01-23 08:18:50|||||||||7
1769156340000|2026-01-23 08:19:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1769156360000|2026-01-23 08:19:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1769156430000|2026-01-23 08:20:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|1
1769156440000|2026-01-23 08:20:40|||||||||1
1769156510000|2026-01-23 08:21:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|10
1769156520000|2026-01-23 08:22:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|40
1769156530000|2026-01-23 08:22:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769156710000|2026-01-23 08:25:10|||||||||1
1769156870000|2026-01-23 08:27:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769156880000|2026-01-23 08:28:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1769156900000|2026-01-23 08:28:20|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1769156910000|2026-01-23 08:28:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1769157000000|2026-01-23 08:30:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1769157030000|2026-01-23 08:30:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769157040000|2026-01-23 08:30:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157130000|2026-01-23 08:32:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769157160000|2026-01-23 08:32:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157180000|2026-01-23 08:33:00|18.51|18.43|18.51|18.43|18.51|18.43|18.47|18.39|12
1769157190000|2026-01-23 08:33:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|1
1769157200000|2026-01-23 08:33:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769157230000|2026-01-23 08:33:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769157310000|2026-01-23 08:35:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1769157330000|2026-01-23 08:35:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769157350000|2026-01-23 08:35:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769157360000|2026-01-23 08:36:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1769157370000|2026-01-23 08:36:10|||||||||1
1769157510000|2026-01-23 08:38:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157610000|2026-01-23 08:40:10|||||||||100
1769157730000|2026-01-23 08:42:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769157740000|2026-01-23 08:42:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157750000|2026-01-23 08:42:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|11
1769157800000|2026-01-23 08:43:20|||||||||11
1769157820000|2026-01-23 08:43:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157830000|2026-01-23 08:43:50|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1769157870000|2026-01-23 08:44:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157880000|2026-01-23 08:44:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769157900000|2026-01-23 08:45:00|||||||||2
1769157910000|2026-01-23 08:45:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1769157920000|2026-01-23 08:45:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769157930000|2026-01-23 08:45:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769157960000|2026-01-23 08:46:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1769157970000|2026-01-23 08:46:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769158090000|2026-01-23 08:48:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1769158100000|2026-01-23 08:48:20|||||||||1
1769158120000|2026-01-23 08:48:40|||||||||1
1769158140000|2026-01-23 08:49:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1769158160000|2026-01-23 08:49:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769158170000|2026-01-23 08:49:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769158180000|2026-01-23 08:49:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769158230000|2026-01-23 08:50:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769158240000|2026-01-23 08:50:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769158260000|2026-01-23 08:51:00|||||||||6
1769158270000|2026-01-23 08:51:10|||||||||1
1769158300000|2026-01-23 08:51:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769158350000|2026-01-23 08:52:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|31
1769158360000|2026-01-23 08:52:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1769158390000|2026-01-23 08:53:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1769158520000|2026-01-23 08:55:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1769158540000|2026-01-23 08:55:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1769158550000|2026-01-23 08:55:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769158560000|2026-01-23 08:56:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|11
1769158620000|2026-01-23 08:57:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1769158630000|2026-01-23 08:57:10|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|0
1769158660000|2026-01-23 08:57:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1769158670000|2026-01-23 08:57:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769158730000|2026-01-23 08:58:50|||||||||3
1769158750000|2026-01-23 08:59:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1769158790000|2026-01-23 08:59:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|9
1769158800000|2026-01-23 09:00:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|6
1769158810000|2026-01-23 09:00:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1769158840000|2026-01-23 09:00:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769159140000|2026-01-23 09:05:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1769159330000|2026-01-23 09:08:50|||||||||5
1769159400000|2026-01-23 09:10:00|||||||||1
1769159600000|2026-01-23 09:13:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769159700000|2026-01-23 09:15:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|3
1769159710000|2026-01-23 09:15:10|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|2
1769159740000|2026-01-23 09:15:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769159870000|2026-01-23 09:17:50|||||||||1
1769160000000|2026-01-23 09:20:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769160010000|2026-01-23 09:20:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769160080000|2026-01-23 09:21:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|25
1769160090000|2026-01-23 09:21:30|||||||||6
1769160270000|2026-01-23 09:24:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769160460000|2026-01-23 09:27:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769160480000|2026-01-23 09:28:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769160540000|2026-01-23 09:29:00|||||||||2
1769160580000|2026-01-23 09:29:40|||||||||111
1769160790000|2026-01-23 09:33:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1769160870000|2026-01-23 09:34:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769160900000|2026-01-23 09:35:00|||||||||6
1769160990000|2026-01-23 09:36:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|59
1769161110000|2026-01-23 09:38:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1769161120000|2026-01-23 09:38:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769161130000|2026-01-23 09:38:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769161170000|2026-01-23 09:39:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769161200000|2026-01-23 09:40:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|7
1769161210000|2026-01-23 09:40:10|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1769161220000|2026-01-23 09:40:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769161290000|2026-01-23 09:41:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1769161300000|2026-01-23 09:41:40|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1769161320000|2026-01-23 09:42:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769161330000|2026-01-23 09:42:10|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1769161340000|2026-01-23 09:42:20|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1769161350000|2026-01-23 09:42:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1769161360000|2026-01-23 09:42:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1769161370000|2026-01-23 09:42:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769161380000|2026-01-23 09:43:00|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1769161390000|2026-01-23 09:43:10|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|0
1769161420000|2026-01-23 09:43:40|||||||||3
1769161510000|2026-01-23 09:45:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|226
1769161530000|2026-01-23 09:45:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1769161590000|2026-01-23 09:46:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1769161600000|2026-01-23 09:46:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769161610000|2026-01-23 09:46:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769161630000|2026-01-23 09:47:10|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|78
1769161650000|2026-01-23 09:47:30|||||||||51
1769161660000|2026-01-23 09:47:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1769161670000|2026-01-23 09:47:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1769161800000|2026-01-23 09:50:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1769161810000|2026-01-23 09:50:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1769161840000|2026-01-23 09:50:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769161850000|2026-01-23 09:50:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|45
1769161860000|2026-01-23 09:51:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769161900000|2026-01-23 09:51:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|3
1769161920000|2026-01-23 09:52:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769161970000|2026-01-23 09:52:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1769162010000|2026-01-23 09:53:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1769162160000|2026-01-23 09:56:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|85
1769162520000|2026-01-23 10:02:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769162640000|2026-01-23 10:04:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769162760000|2026-01-23 10:06:00|||||||||1
1769162910000|2026-01-23 10:08:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|7
1769162930000|2026-01-23 10:08:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769162950000|2026-01-23 10:09:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1769162960000|2026-01-23 10:09:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769163010000|2026-01-23 10:10:10|||||||||1
1769163070000|2026-01-23 10:11:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|9
1769163110000|2026-01-23 10:11:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769163180000|2026-01-23 10:13:00|||||||||1
1769163270000|2026-01-23 10:14:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1769163280000|2026-01-23 10:14:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1769163290000|2026-01-23 10:14:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1769163300000|2026-01-23 10:15:00|18.66|18.58|18.68|18.6|18.71|18.63|18.66|18.58|1
1769163330000|2026-01-23 10:15:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1769163340000|2026-01-23 10:15:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1769163350000|2026-01-23 10:15:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1769163380000|2026-01-23 10:16:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769163570000|2026-01-23 10:19:30|||||||||6
1769163620000|2026-01-23 10:20:20|||||||||3
1769163730000|2026-01-23 10:22:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|2
1769163740000|2026-01-23 10:22:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769163780000|2026-01-23 10:23:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1769163840000|2026-01-23 10:24:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1769163860000|2026-01-23 10:24:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1769163960000|2026-01-23 10:26:00|||||||||15
1769164020000|2026-01-23 10:27:00|||||||||4
1769164100000|2026-01-23 10:28:20|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|60
1769164110000|2026-01-23 10:28:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|193
1769164140000|2026-01-23 10:29:00|||||||||2
1769164160000|2026-01-23 10:29:20|||||||||43
1769164170000|2026-01-23 10:29:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769164190000|2026-01-23 10:29:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1769164320000|2026-01-23 10:32:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|59
1769164360000|2026-01-23 10:32:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769164480000|2026-01-23 10:34:40|||||||||20
1769164530000|2026-01-23 10:35:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|17
1769164550000|2026-01-23 10:35:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1769164560000|2026-01-23 10:36:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769164730000|2026-01-23 10:38:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|22
1769164740000|2026-01-23 10:39:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1769164750000|2026-01-23 10:39:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1
1769164780000|2026-01-23 10:39:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1769164790000|2026-01-23 10:39:50|||||||||2
1769164800000|2026-01-23 10:40:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|14
1769164820000|2026-01-23 10:40:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769164850000|2026-01-23 10:40:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|9
1769164860000|2026-01-23 10:41:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769164960000|2026-01-23 10:42:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|369
1769164970000|2026-01-23 10:42:50|||||||||150
1769164980000|2026-01-23 10:43:00|||||||||3
1769165000000|2026-01-23 10:43:20|||||||||1
1769165020000|2026-01-23 10:43:40|||||||||1
1769165090000|2026-01-23 10:44:50|||||||||1
1769165160000|2026-01-23 10:46:00|18.8|18.72|18.8|18.72|18.85|18.77|18.8|18.72|34
1769165220000|2026-01-23 10:47:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|13
1769165250000|2026-01-23 10:47:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|40
1769165390000|2026-01-23 10:49:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769165400000|2026-01-23 10:50:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|10
1769165410000|2026-01-23 10:50:10|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|43
1769165430000|2026-01-23 10:50:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1769165440000|2026-01-23 10:50:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769165450000|2026-01-23 10:50:50|||||||||23
1769165460000|2026-01-23 10:51:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1769165580000|2026-01-23 10:53:00|||||||||20
1769165640000|2026-01-23 10:54:00|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|3
1769165670000|2026-01-23 10:54:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769165710000|2026-01-23 10:55:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|9
1769165750000|2026-01-23 10:55:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769165950000|2026-01-23 10:59:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|18
1769166000000|2026-01-23 11:00:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|22
1769166010000|2026-01-23 11:00:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769166020000|2026-01-23 11:00:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769166040000|2026-01-23 11:00:40|||||||||9
1769166060000|2026-01-23 11:01:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|30
1769166090000|2026-01-23 11:01:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|13
1769166140000|2026-01-23 11:02:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769166150000|2026-01-23 11:02:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1769166160000|2026-01-23 11:02:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|91
1769166180000|2026-01-23 11:03:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1769166200000|2026-01-23 11:03:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769166210000|2026-01-23 11:03:30|18.73|18.65|18.7|18.62|18.75|18.67|18.7|18.62|15
1769166220000|2026-01-23 11:03:40|18.67|18.59|18.63|18.55|18.67|18.59|18.61|18.53|8
1769166230000|2026-01-23 11:03:50|18.65|18.57|18.68|18.6|18.68|18.6|18.63|18.55|0
1769166240000|2026-01-23 11:04:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1769166250000|2026-01-23 11:04:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769166270000|2026-01-23 11:04:30|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1769166280000|2026-01-23 11:04:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|14
1769166290000|2026-01-23 11:04:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|5
1769166310000|2026-01-23 11:05:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|21
1769166320000|2026-01-23 11:05:20|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1769166360000|2026-01-23 11:06:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|1
1769166370000|2026-01-23 11:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1769166380000|2026-01-23 11:06:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1769166390000|2026-01-23 11:06:30|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1769166400000|2026-01-23 11:06:40|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1769166410000|2026-01-23 11:06:50|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1769166420000|2026-01-23 11:07:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1769166910000|2026-01-23 11:15:10|||||||||1
1769167200000|2026-01-23 11:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|611
1769167240000|2026-01-23 11:20:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|70
1769167270000|2026-01-23 11:21:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1769167320000|2026-01-23 11:22:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|13
1769167440000|2026-01-23 11:24:00|||||||||1
1769167570000|2026-01-23 11:26:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1769167590000|2026-01-23 11:26:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|42
1769167620000|2026-01-23 11:27:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769167630000|2026-01-23 11:27:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|40
1769167640000|2026-01-23 11:27:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769167740000|2026-01-23 11:29:00|||||||||1
1769167810000|2026-01-23 11:30:10|||||||||1
1769167840000|2026-01-23 11:30:40|||||||||1
1769167900000|2026-01-23 11:31:40|||||||||1
1769167940000|2026-01-23 11:32:20|||||||||3
1769168110000|2026-01-23 11:35:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1769168120000|2026-01-23 11:35:20|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1769168130000|2026-01-23 11:35:30|18.61|18.53|18.63|18.55|18.65|18.57|18.61|18.53|38
1769168140000|2026-01-23 11:35:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769168410000|2026-01-23 11:40:10|||||||||11
1769168660000|2026-01-23 11:44:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|47
1769168720000|2026-01-23 11:45:20|||||||||101
1769168930000|2026-01-23 11:48:50|||||||||1
1769169110000|2026-01-23 11:51:50|||||||||1
1769169280000|2026-01-23 11:54:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|111
1769169310000|2026-01-23 11:55:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769169320000|2026-01-23 11:55:20|||||||||20
1769169370000|2026-01-23 11:56:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1769169380000|2026-01-23 11:56:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1769169390000|2026-01-23 11:56:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769169400000|2026-01-23 11:56:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1769169470000|2026-01-23 11:57:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1769169480000|2026-01-23 11:58:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769169560000|2026-01-23 11:59:20|||||||||1
1769169700000|2026-01-23 12:01:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|30
1769169790000|2026-01-23 12:03:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769169810000|2026-01-23 12:03:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1769169850000|2026-01-23 12:04:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1769170020000|2026-01-23 12:07:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1769170110000|2026-01-23 12:08:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1769170150000|2026-01-23 12:09:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1769170160000|2026-01-23 12:09:20|18.65|18.57|18.68|18.6|18.7|18.62|18.65|18.57|9
1769170240000|2026-01-23 12:10:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769170270000|2026-01-23 12:11:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769170430000|2026-01-23 12:13:50|||||||||4
1769170520000|2026-01-23 12:15:20|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|76
1769171360000|2026-01-23 12:29:20|||||||||1
1769171420000|2026-01-23 12:30:20|||||||||4
1769171470000|2026-01-23 12:31:10|||||||||1
1769171510000|2026-01-23 12:31:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1769171540000|2026-01-23 12:32:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769171830000|2026-01-23 12:37:10|||||||||25
1769171860000|2026-01-23 12:37:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|7
1769171880000|2026-01-23 12:38:00|||||||||1
1769171890000|2026-01-23 12:38:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|40
1769171910000|2026-01-23 12:38:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1769172270000|2026-01-23 12:44:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769172290000|2026-01-23 12:44:50|||||||||1
1769172330000|2026-01-23 12:45:30|||||||||1
1769172410000|2026-01-23 12:46:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769172470000|2026-01-23 12:47:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769172480000|2026-01-23 12:48:00|||||||||1
1769172610000|2026-01-23 12:50:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|589
1769172680000|2026-01-23 12:51:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|140
1769172700000|2026-01-23 12:51:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769172710000|2026-01-23 12:51:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769172740000|2026-01-23 12:52:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1769172760000|2026-01-23 12:52:40|||||||||12
1769172870000|2026-01-23 12:54:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1769173150000|2026-01-23 12:59:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|80
1769173170000|2026-01-23 12:59:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769173200000|2026-01-23 13:00:00|||||||||1
1769173480000|2026-01-23 13:04:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|19
1769173500000|2026-01-23 13:05:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|17
1769173620000|2026-01-23 13:07:00|||||||||4
1769173630000|2026-01-23 13:07:10|||||||||1
1769173650000|2026-01-23 13:07:30|||||||||1
1769173740000|2026-01-23 13:09:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1769173750000|2026-01-23 13:09:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1769173780000|2026-01-23 13:09:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1769173800000|2026-01-23 13:10:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769173830000|2026-01-23 13:10:30|||||||||1
1769174100000|2026-01-23 13:15:00|||||||||1
1769174180000|2026-01-23 13:16:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1769174190000|2026-01-23 13:16:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769174210000|2026-01-23 13:16:50|||||||||3
1769174220000|2026-01-23 13:17:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769174430000|2026-01-23 13:20:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769174440000|2026-01-23 13:20:40|||||||||1
1769174550000|2026-01-23 13:22:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769174560000|2026-01-23 13:22:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769174570000|2026-01-23 13:22:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769174590000|2026-01-23 13:23:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769174620000|2026-01-23 13:23:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769174690000|2026-01-23 13:24:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769174700000|2026-01-23 13:25:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1769174710000|2026-01-23 13:25:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1769174720000|2026-01-23 13:25:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1769174750000|2026-01-23 13:25:50|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|1
1769174780000|2026-01-23 13:26:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769174790000|2026-01-23 13:26:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1769174810000|2026-01-23 13:26:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769174820000|2026-01-23 13:27:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769174830000|2026-01-23 13:27:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769174840000|2026-01-23 13:27:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769174870000|2026-01-23 13:27:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769174880000|2026-01-23 13:28:00|||||||||2
1769174940000|2026-01-23 13:29:00|||||||||3
1769174970000|2026-01-23 13:29:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|78
1769175110000|2026-01-23 13:31:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1769175170000|2026-01-23 13:32:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769175180000|2026-01-23 13:33:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769175200000|2026-01-23 13:33:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769175570000|2026-01-23 13:39:30|||||||||9
1769175590000|2026-01-23 13:39:50|||||||||6
1769175720000|2026-01-23 13:42:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|138
1769175730000|2026-01-23 13:42:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769175760000|2026-01-23 13:42:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1769175770000|2026-01-23 13:42:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1769175780000|2026-01-23 13:43:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769175790000|2026-01-23 13:43:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769176310000|2026-01-23 13:51:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1769176320000|2026-01-23 13:52:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|1
1769176330000|2026-01-23 13:52:10|||||||||1
1769176340000|2026-01-23 13:52:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|2
1769176390000|2026-01-23 13:53:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769176420000|2026-01-23 13:53:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|129
1769176430000|2026-01-23 13:53:50|||||||||3
1769176500000|2026-01-23 13:55:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|91
1769176510000|2026-01-23 13:55:10|||||||||1
1769176540000|2026-01-23 13:55:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|9
1769176560000|2026-01-23 13:56:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1769176580000|2026-01-23 13:56:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|22
1769176660000|2026-01-23 13:57:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|222
1769176680000|2026-01-23 13:58:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769176710000|2026-01-23 13:58:30|||||||||1
1769176720000|2026-01-23 13:58:40|||||||||1
1769176730000|2026-01-23 13:58:50|||||||||1
1769176740000|2026-01-23 13:59:00|||||||||1
1769176750000|2026-01-23 13:59:10|||||||||1
1769176760000|2026-01-23 13:59:20|||||||||1
1769176770000|2026-01-23 13:59:30|||||||||1
1769176790000|2026-01-23 13:59:50|||||||||2
1769176900000|2026-01-23 14:01:40|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|69
1769176930000|2026-01-23 14:02:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|22
1769176950000|2026-01-23 14:02:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769176960000|2026-01-23 14:02:40|||||||||1
1769177030000|2026-01-23 14:03:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|55
1769177050000|2026-01-23 14:04:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|61
1769177060000|2026-01-23 14:04:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1769177080000|2026-01-23 14:04:40|||||||||6
1769177160000|2026-01-23 14:06:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|169
1769177170000|2026-01-23 14:06:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1769177180000|2026-01-23 14:06:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|14
1769177200000|2026-01-23 14:06:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769177260000|2026-01-23 14:07:40|||||||||1
1769177300000|2026-01-23 14:08:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1769177360000|2026-01-23 14:09:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|75
1769177410000|2026-01-23 14:10:10|||||||||2
1769177580000|2026-01-23 14:13:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1769177590000|2026-01-23 14:13:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1769177610000|2026-01-23 14:13:30|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|14
1769177640000|2026-01-23 14:14:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769177730000|2026-01-23 14:15:30|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|3
1769177740000|2026-01-23 14:15:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769177760000|2026-01-23 14:16:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769177830000|2026-01-23 14:17:10|||||||||1
1769177930000|2026-01-23 14:18:50|||||||||7
1769177970000|2026-01-23 14:19:30|||||||||10
1769178000000|2026-01-23 14:20:00|||||||||1
1769178120000|2026-01-23 14:22:00|||||||||1
1769178310000|2026-01-23 14:25:10|||||||||1
1769178370000|2026-01-23 14:26:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|187
1769178480000|2026-01-23 14:28:00|||||||||1
1769178540000|2026-01-23 14:29:00|||||||||3
1769178550000|2026-01-23 14:29:10|||||||||2
1769178610000|2026-01-23 14:30:10|||||||||1
1769178630000|2026-01-23 14:30:30|||||||||2
1769178680000|2026-01-23 14:31:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|6
1769178690000|2026-01-23 14:31:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178700000|2026-01-23 14:31:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178710000|2026-01-23 14:31:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178720000|2026-01-23 14:32:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|2
1769178740000|2026-01-23 14:32:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178750000|2026-01-23 14:32:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178770000|2026-01-23 14:32:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|3
1769178780000|2026-01-23 14:33:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|13
1769178790000|2026-01-23 14:33:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178800000|2026-01-23 14:33:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769178810000|2026-01-23 14:33:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1769178830000|2026-01-23 14:33:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769178850000|2026-01-23 14:34:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769178860000|2026-01-23 14:34:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1769178870000|2026-01-23 14:34:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1769178900000|2026-01-23 14:35:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769178910000|2026-01-23 14:35:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1769178940000|2026-01-23 14:35:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1769178970000|2026-01-23 14:36:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769178980000|2026-01-23 14:36:20|||||||||4
1769178990000|2026-01-23 14:36:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769179030000|2026-01-23 14:37:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769179050000|2026-01-23 14:37:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1769179070000|2026-01-23 14:37:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|1
1769179080000|2026-01-23 14:38:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769179090000|2026-01-23 14:38:10|18.81|18.73|18.83|18.75|18.85|18.77|18.81|18.73|40
1769179100000|2026-01-23 14:38:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769179110000|2026-01-23 14:38:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1769179120000|2026-01-23 14:38:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1769179130000|2026-01-23 14:38:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769179140000|2026-01-23 14:39:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|1
1769179150000|2026-01-23 14:39:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1769179160000|2026-01-23 14:39:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769179190000|2026-01-23 14:39:50|||||||||10
1769179250000|2026-01-23 14:40:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|23
1769179260000|2026-01-23 14:41:00|18.85|18.77|18.81|18.73|18.85|18.77|18.8|18.72|0
1769179270000|2026-01-23 14:41:10|18.83|18.75|18.83|18.75|18.85|18.77|18.81|18.73|0
1769179280000|2026-01-23 14:41:20|18.85|18.77|18.83|18.75|18.85|18.77|18.81|18.73|0
1769179290000|2026-01-23 14:41:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769179300000|2026-01-23 14:41:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1769179320000|2026-01-23 14:42:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|0
1769179340000|2026-01-23 14:42:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769179350000|2026-01-23 14:42:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769179370000|2026-01-23 14:42:50|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1769179380000|2026-01-23 14:43:00|18.81|18.73|18.8|18.72|18.83|18.75|18.8|18.72|0
1769179390000|2026-01-23 14:43:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1769179430000|2026-01-23 14:43:50|||||||||1
1769179440000|2026-01-23 14:44:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769179450000|2026-01-23 14:44:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769179500000|2026-01-23 14:45:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769179510000|2026-01-23 14:45:10|||||||||68
1769179540000|2026-01-23 14:45:40|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|237
1769179550000|2026-01-23 14:45:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1769179610000|2026-01-23 14:46:50|18.81|18.73|18.8|18.72|18.85|18.77|18.8|18.72|103
1769179640000|2026-01-23 14:47:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|13
1769179650000|2026-01-23 14:47:30|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|34
1769179680000|2026-01-23 14:48:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|43
1769179690000|2026-01-23 14:48:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1769179700000|2026-01-23 14:48:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769179710000|2026-01-23 14:48:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|32
1769179730000|2026-01-23 14:48:50|||||||||1
1769179760000|2026-01-23 14:49:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|13
1769179770000|2026-01-23 14:49:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769179780000|2026-01-23 14:49:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|14
1769179820000|2026-01-23 14:50:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1769179860000|2026-01-23 14:51:00|||||||||13
1769179870000|2026-01-23 14:51:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769179880000|2026-01-23 14:51:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769179890000|2026-01-23 14:51:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769179920000|2026-01-23 14:52:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769179930000|2026-01-23 14:52:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769179940000|2026-01-23 14:52:20|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|0
1769179980000|2026-01-23 14:53:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|14
1769179990000|2026-01-23 14:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769180000000|2026-01-23 14:53:20|||||||||1
1769180010000|2026-01-23 14:53:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1769180170000|2026-01-23 14:56:10|||||||||25
1769180180000|2026-01-23 14:56:20|||||||||10
1769180200000|2026-01-23 14:56:40|||||||||11
1769180220000|2026-01-23 14:57:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|55
1769180230000|2026-01-23 14:57:10|||||||||1
1769180250000|2026-01-23 14:57:30|||||||||10
1769180370000|2026-01-23 14:59:30|||||||||64
1769180400000|2026-01-23 15:00:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|10
1769180410000|2026-01-23 15:00:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|126
1769180440000|2026-01-23 15:00:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|25
1769180470000|2026-01-23 15:01:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769180490000|2026-01-23 15:01:30|||||||||2
1769180500000|2026-01-23 15:01:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|11
1769180510000|2026-01-23 15:01:50|||||||||2
1769180530000|2026-01-23 15:02:10|||||||||8
1769180560000|2026-01-23 15:02:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769180580000|2026-01-23 15:03:00|||||||||8
1769180600000|2026-01-23 15:03:20|||||||||7
1769180620000|2026-01-23 15:03:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769180630000|2026-01-23 15:03:50|||||||||8
1769180640000|2026-01-23 15:04:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|170
1769180660000|2026-01-23 15:04:20|||||||||1
1769180690000|2026-01-23 15:04:50|||||||||10
1769180700000|2026-01-23 15:05:00|18.75|18.67|18.73|18.65|18.75|18.67|18.71|18.63|38
1769180710000|2026-01-23 15:05:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769180720000|2026-01-23 15:05:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|8
1769180740000|2026-01-23 15:05:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769180750000|2026-01-23 15:05:50|||||||||26
1769180770000|2026-01-23 15:06:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|8
1769180810000|2026-01-23 15:06:50|||||||||8
1769180860000|2026-01-23 15:07:40|||||||||60
1769180870000|2026-01-23 15:07:50|||||||||8
1769180920000|2026-01-23 15:08:40|||||||||8
1769180950000|2026-01-23 15:09:10|||||||||1
1769180980000|2026-01-23 15:09:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|26
1769180990000|2026-01-23 15:09:50|||||||||10
1769181220000|2026-01-23 15:13:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|91
1769181240000|2026-01-23 15:14:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181300000|2026-01-23 15:15:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|77
1769181310000|2026-01-23 15:15:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181330000|2026-01-23 15:15:30|||||||||1
1769181340000|2026-01-23 15:15:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|17
1769181360000|2026-01-23 15:16:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1769181370000|2026-01-23 15:16:10|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1769181380000|2026-01-23 15:16:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1769181390000|2026-01-23 15:16:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181400000|2026-01-23 15:16:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|4
1769181410000|2026-01-23 15:16:50|||||||||1
1769181420000|2026-01-23 15:17:00|18.81|18.73|18.81|18.73|18.85|18.77|18.81|18.73|31
1769181430000|2026-01-23 15:17:10|||||||||1
1769181480000|2026-01-23 15:18:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181490000|2026-01-23 15:18:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1769181510000|2026-01-23 15:18:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769181550000|2026-01-23 15:19:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|6
1769181600000|2026-01-23 15:20:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181610000|2026-01-23 15:20:10|18.83|18.75|18.81|18.73|18.83|18.75|18.8|18.72|0
1769181640000|2026-01-23 15:20:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|48
1769181650000|2026-01-23 15:20:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|3
1769181660000|2026-01-23 15:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181700000|2026-01-23 15:21:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769181710000|2026-01-23 15:21:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769181730000|2026-01-23 15:22:10|||||||||1
1769181750000|2026-01-23 15:22:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|19
1769181760000|2026-01-23 15:22:40|||||||||1
1769181810000|2026-01-23 15:23:30|||||||||1
1769181840000|2026-01-23 15:24:00|||||||||1
1769181850000|2026-01-23 15:24:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1769181860000|2026-01-23 15:24:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|187
1769181870000|2026-01-23 15:24:30|||||||||1
1769181900000|2026-01-23 15:25:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1769181910000|2026-01-23 15:25:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769181920000|2026-01-23 15:25:20|||||||||1
1769181930000|2026-01-23 15:25:30|||||||||1
1769181960000|2026-01-23 15:26:00|||||||||1
1769181990000|2026-01-23 15:26:30|||||||||1
1769182030000|2026-01-23 15:27:10|||||||||1
1769182080000|2026-01-23 15:28:00|||||||||4
1769182110000|2026-01-23 15:28:30|||||||||2
1769182140000|2026-01-23 15:29:00|||||||||1
1769182170000|2026-01-23 15:29:30|||||||||1
1769182250000|2026-01-23 15:30:50|||||||||1
1769182430000|2026-01-23 15:33:50|||||||||1
1769182450000|2026-01-23 15:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|130
1769182510000|2026-01-23 15:35:10|||||||||2
1769182600000|2026-01-23 15:36:40|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|55
1769182610000|2026-01-23 15:36:50|||||||||2
1769182640000|2026-01-23 15:37:20|||||||||21
1769182650000|2026-01-23 15:37:30|||||||||12
1769182760000|2026-01-23 15:39:20|||||||||1
1769182810000|2026-01-23 15:40:10|||||||||1
1769182830000|2026-01-23 15:40:30|||||||||5
1769182850000|2026-01-23 15:40:50|||||||||10
1769182860000|2026-01-23 15:41:00|||||||||4
1769182880000|2026-01-23 15:41:20|||||||||4
1769182900000|2026-01-23 15:41:40|||||||||5
1769182910000|2026-01-23 15:41:50|||||||||3
1769182920000|2026-01-23 15:42:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|80
1769182940000|2026-01-23 15:42:20|||||||||1
1769182950000|2026-01-23 15:42:30|||||||||1
1769183010000|2026-01-23 15:43:30|||||||||1
1769183050000|2026-01-23 15:44:10|||||||||1
1769183090000|2026-01-23 15:44:50|||||||||1
1769183100000|2026-01-23 15:45:00|||||||||1
1769183120000|2026-01-23 15:45:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|68
1769183170000|2026-01-23 15:46:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|75
1769183180000|2026-01-23 15:46:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769183210000|2026-01-23 15:46:50|||||||||31
1769183260000|2026-01-23 15:47:40|||||||||1
1769183270000|2026-01-23 15:47:50|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|27
1769183290000|2026-01-23 15:48:10|||||||||1
1769183330000|2026-01-23 15:48:50|||||||||1
1769183340000|2026-01-23 15:49:00|||||||||1
1769183440000|2026-01-23 15:50:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|48
1769183450000|2026-01-23 15:50:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769183490000|2026-01-23 15:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|17
1769183500000|2026-01-23 15:51:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769183520000|2026-01-23 15:52:00|||||||||1
1769183540000|2026-01-23 15:52:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1769183550000|2026-01-23 15:52:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769183740000|2026-01-23 15:55:40|||||||||7
1769183750000|2026-01-23 15:55:50|||||||||2
1769183760000|2026-01-23 15:56:00|||||||||2
1769183780000|2026-01-23 15:56:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|63
1769183860000|2026-01-23 15:57:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|77
1769183870000|2026-01-23 15:57:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|9
1769183880000|2026-01-23 15:58:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|2
1769183890000|2026-01-23 15:58:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769183900000|2026-01-23 15:58:20|||||||||2
1769183910000|2026-01-23 15:58:30|||||||||2
1769183920000|2026-01-23 15:58:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|49
1769183930000|2026-01-23 15:58:50|||||||||1
1769183950000|2026-01-23 15:59:10|||||||||4
1769184010000|2026-01-23 16:00:10|||||||||1
1769184040000|2026-01-23 16:00:40|||||||||1
1769184170000|2026-01-23 16:02:50|||||||||3
1769184210000|2026-01-23 16:03:30|||||||||4
1769184220000|2026-01-23 16:03:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|226
1769184270000|2026-01-23 16:04:30|||||||||1
1769184290000|2026-01-23 16:04:50|||||||||2
1769184300000|2026-01-23 16:05:00|||||||||5
1769184310000|2026-01-23 16:05:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|36
1769184330000|2026-01-23 16:05:30|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1769184380000|2026-01-23 16:06:20|18.59|18.51|18.59|18.51|18.61|18.53|18.56|18.48|284
1769184400000|2026-01-23 16:06:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|2
1769184420000|2026-01-23 16:07:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|4
1769184440000|2026-01-23 16:07:20|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|1
1769184460000|2026-01-23 16:07:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|3
1769184480000|2026-01-23 16:08:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1769184520000|2026-01-23 16:08:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|4
1769184530000|2026-01-23 16:08:50|||||||||9
1769184670000|2026-01-23 16:11:10|||||||||14
1769184730000|2026-01-23 16:12:10|||||||||6
1769184740000|2026-01-23 16:12:20|||||||||13
1769184750000|2026-01-23 16:12:30|||||||||8
1769184790000|2026-01-23 16:13:10|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|120
1769184820000|2026-01-23 16:13:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|7
1769184830000|2026-01-23 16:13:50|||||||||1
1769184870000|2026-01-23 16:14:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|9
1769184880000|2026-01-23 16:14:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|15
1769184890000|2026-01-23 16:14:50|||||||||1
1769184940000|2026-01-23 16:15:40|||||||||6
1769184990000|2026-01-23 16:16:30|||||||||5
1769185010000|2026-01-23 16:16:50|||||||||1
1769185020000|2026-01-23 16:17:00|||||||||15
1769185050000|2026-01-23 16:17:30|||||||||15
1769185060000|2026-01-23 16:17:40|||||||||24
1769185090000|2026-01-23 16:18:10|||||||||1
1769185110000|2026-01-23 16:18:30|||||||||4
1769185130000|2026-01-23 16:18:50|||||||||1
1769185170000|2026-01-23 16:19:30|||||||||22
1769185200000|2026-01-23 16:20:00|||||||||5
1769185210000|2026-01-23 16:20:10|||||||||2
1769185220000|2026-01-23 16:20:20|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|148
1769185230000|2026-01-23 16:20:30|||||||||3
1769185240000|2026-01-23 16:20:40|||||||||1
1769185250000|2026-01-23 16:20:50|||||||||1
1769185270000|2026-01-23 16:21:10|||||||||1
1769185290000|2026-01-23 16:21:30|||||||||3
1769185300000|2026-01-23 16:21:40|||||||||1
1769185310000|2026-01-23 16:21:50|||||||||1
1769185320000|2026-01-23 16:22:00|||||||||1
1769185330000|2026-01-23 16:22:10|||||||||3
1769185340000|2026-01-23 16:22:20|||||||||1
1769185350000|2026-01-23 16:22:30|||||||||9
1769185360000|2026-01-23 16:22:40|||||||||2
1769185370000|2026-01-23 16:22:50|||||||||1
1769185390000|2026-01-23 16:23:10|||||||||3
1769185400000|2026-01-23 16:23:20|||||||||1
1769185410000|2026-01-23 16:23:30|||||||||5
1769185420000|2026-01-23 16:23:40|||||||||3
1769185430000|2026-01-23 16:23:50|||||||||13
1769185440000|2026-01-23 16:24:00|||||||||1
1769185450000|2026-01-23 16:24:10|||||||||24
1769185470000|2026-01-23 16:24:30|||||||||2
1769185480000|2026-01-23 16:24:40|||||||||1
1769185490000|2026-01-23 16:24:50|||||||||6
1769185500000|2026-01-23 16:25:00|||||||||1
1769185510000|2026-01-23 16:25:10|||||||||1
1769185540000|2026-01-23 16:25:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|162
1769185550000|2026-01-23 16:25:50|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|11
1769185560000|2026-01-23 16:26:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|4
1769185590000|2026-01-23 16:26:30|||||||||12
1769185600000|2026-01-23 16:26:40|||||||||6
1769185610000|2026-01-23 16:26:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|5
1769185620000|2026-01-23 16:27:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|7
1769185630000|2026-01-23 16:27:10|||||||||2
1769185640000|2026-01-23 16:27:20|||||||||2
1769185660000|2026-01-23 16:27:40|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|6
1769185670000|2026-01-23 16:27:50|18.56|18.48|18.56|18.48|18.6|18.52|18.56|18.48|35
1769185680000|2026-01-23 16:28:00|||||||||2
1769185690000|2026-01-23 16:28:10|||||||||3
1769185700000|2026-01-23 16:28:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|93
1769185720000|2026-01-23 16:28:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1769185730000|2026-01-23 16:28:50|||||||||3
1769185740000|2026-01-23 16:29:00|||||||||5
1769185750000|2026-01-23 16:29:10|||||||||2
1769185770000|2026-01-23 16:29:30|||||||||10
1769185780000|2026-01-23 16:29:40|||||||||7
1769185790000|2026-01-23 16:29:50|||||||||7
1769185840000|2026-01-23 16:30:40|||||||||22
1769185850000|2026-01-23 16:30:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|107
1769185860000|2026-01-23 16:31:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1769185870000|2026-01-23 16:31:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769185920000|2026-01-23 16:32:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|7
1769185940000|2026-01-23 16:32:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|5
1769185980000|2026-01-23 16:33:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|47
1769185990000|2026-01-23 16:33:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1769186000000|2026-01-23 16:33:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769186050000|2026-01-23 16:34:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|21
1769186070000|2026-01-23 16:34:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1769186080000|2026-01-23 16:34:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769186090000|2026-01-23 16:34:50|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1769186120000|2026-01-23 16:35:20|||||||||1
1769186130000|2026-01-23 16:35:30|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|78
1769186160000|2026-01-23 16:36:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1769186180000|2026-01-23 16:36:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769186190000|2026-01-23 16:36:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1769186230000|2026-01-23 16:37:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769186270000|2026-01-23 16:37:50|||||||||42
1769186280000|2026-01-23 16:38:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769186580000|2026-01-23 16:43:00|18.58|18.5|18.56|18.48|18.61|18.53|18.56|18.48|41
1769186630000|2026-01-23 16:43:50|||||||||3
1769186660000|2026-01-23 16:44:20|||||||||1
1769186710000|2026-01-23 16:45:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1769186730000|2026-01-23 16:45:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769186770000|2026-01-23 16:46:10|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1769186790000|2026-01-23 16:46:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769186840000|2026-01-23 16:47:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1769186940000|2026-01-23 16:49:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769186990000|2026-01-23 16:49:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769187000000|2026-01-23 16:50:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1769187110000|2026-01-23 16:51:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769187220000|2026-01-23 16:53:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|11
1769187230000|2026-01-23 16:53:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1769187250000|2026-01-23 16:54:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769187260000|2026-01-23 16:54:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769187300000|2026-01-23 16:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769187310000|2026-01-23 16:55:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769187320000|2026-01-23 16:55:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1769187330000|2026-01-23 16:55:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1769187360000|2026-01-23 16:56:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1769187400000|2026-01-23 16:56:40|||||||||2
1769187420000|2026-01-23 16:57:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|2
1769187590000|2026-01-23 16:59:50|||||||||14
1769187610000|2026-01-23 17:00:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1769187620000|2026-01-23 17:00:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769187700000|2026-01-23 17:01:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769187710000|2026-01-23 17:01:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1769187720000|2026-01-23 17:02:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769187780000|2026-01-23 17:03:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1769187790000|2026-01-23 17:03:10|||||||||3
1769187810000|2026-01-23 17:03:30|||||||||1
1769187830000|2026-01-23 17:03:50|||||||||1
1769187840000|2026-01-23 17:04:00|||||||||2
1769187930000|2026-01-23 17:05:30|||||||||1
1769187940000|2026-01-23 17:05:40|||||||||4
1769188000000|2026-01-23 17:06:40|||||||||1
1769188240000|2026-01-23 17:10:40|||||||||1
1769188250000|2026-01-23 17:10:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1769188490000|2026-01-23 17:14:50|||||||||4
1769188550000|2026-01-23 17:15:50|||||||||61
1769188560000|2026-01-23 17:16:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|11
1769188570000|2026-01-23 17:16:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769188580000|2026-01-23 17:16:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769188590000|2026-01-23 17:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769188710000|2026-01-23 17:18:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769188950000|2026-01-23 17:22:30|||||||||1
1769189140000|2026-01-23 17:25:40|||||||||1
1769189460000|2026-01-23 17:31:00|||||||||2
1769189600000|2026-01-23 17:33:20|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|3
1769189610000|2026-01-23 17:33:30|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1769189720000|2026-01-23 17:35:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769189790000|2026-01-23 17:36:30|||||||||2
1769189910000|2026-01-23 17:38:30|||||||||4
1769189930000|2026-01-23 17:38:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769189980000|2026-01-23 17:39:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769189990000|2026-01-23 17:39:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769190020000|2026-01-23 17:40:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769190130000|2026-01-23 17:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769190150000|2026-01-23 17:42:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769190160000|2026-01-23 17:42:40|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|1
1769190170000|2026-01-23 17:42:50|18.73|18.65|18.73|18.65|18.76|18.68|18.73|18.65|0
1769190180000|2026-01-23 17:43:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1769190190000|2026-01-23 17:43:10|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1769190310000|2026-01-23 17:45:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769190390000|2026-01-23 17:46:30|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|0
1769190400000|2026-01-23 17:46:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769190410000|2026-01-23 17:46:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769190420000|2026-01-23 17:47:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1769190440000|2026-01-23 17:47:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1769190450000|2026-01-23 17:47:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1769190470000|2026-01-23 17:47:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769190480000|2026-01-23 17:48:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1769190510000|2026-01-23 17:48:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1769190520000|2026-01-23 17:48:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1769190600000|2026-01-23 17:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769190610000|2026-01-23 17:50:10|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1769190660000|2026-01-23 17:51:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|17
1769190670000|2026-01-23 17:51:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769190740000|2026-01-23 17:52:20|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|10
1769190750000|2026-01-23 17:52:30|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1769190780000|2026-01-23 17:53:00|||||||||4
1769190900000|2026-01-23 17:55:00|||||||||4
1769190910000|2026-01-23 17:55:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|82
1769190920000|2026-01-23 17:55:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769190930000|2026-01-23 17:55:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|51
1769190960000|2026-01-23 17:56:00|||||||||2
1769191000000|2026-01-23 17:56:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1769191060000|2026-01-23 17:57:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1769191080000|2026-01-23 17:58:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1769191110000|2026-01-23 17:58:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769191130000|2026-01-23 17:58:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769191140000|2026-01-23 17:59:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769191180000|2026-01-23 17:59:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769191200000|2026-01-23 18:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769191210000|2026-01-23 18:00:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769191220000|2026-01-23 18:00:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1769191240000|2026-01-23 18:00:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769191390000|2026-01-23 18:03:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|49
1769191400000|2026-01-23 18:03:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769191410000|2026-01-23 18:03:30|||||||||1
1769191510000|2026-01-23 18:05:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1769191520000|2026-01-23 18:05:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769191540000|2026-01-23 18:05:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1769191570000|2026-01-23 18:06:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769191580000|2026-01-23 18:06:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1769191590000|2026-01-23 18:06:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769191670000|2026-01-23 18:07:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|14
1769191750000|2026-01-23 18:09:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|100
1769191760000|2026-01-23 18:09:20|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1769191800000|2026-01-23 18:10:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1769191810000|2026-01-23 18:10:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769191820000|2026-01-23 18:10:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769191830000|2026-01-23 18:10:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|7
1769191850000|2026-01-23 18:10:50|18.8|18.72|18.76|18.68|18.81|18.73|18.76|18.68|0
1769191860000|2026-01-23 18:11:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769191970000|2026-01-23 18:12:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769192310000|2026-01-23 18:18:30|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|36
1769192320000|2026-01-23 18:18:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769192360000|2026-01-23 18:19:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1769192390000|2026-01-23 18:19:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|2
1769192400000|2026-01-23 18:20:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1769192440000|2026-01-23 18:20:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1769192490000|2026-01-23 18:21:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1769192520000|2026-01-23 18:22:00|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1769192540000|2026-01-23 18:22:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769192550000|2026-01-23 18:22:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769192720000|2026-01-23 18:25:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193020000|2026-01-23 18:30:20|||||||||2
1769193030000|2026-01-23 18:30:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|37
1769193080000|2026-01-23 18:31:20|||||||||1
1769193240000|2026-01-23 18:34:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|1
1769193250000|2026-01-23 18:34:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193290000|2026-01-23 18:34:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193300000|2026-01-23 18:35:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193330000|2026-01-23 18:35:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193340000|2026-01-23 18:35:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193390000|2026-01-23 18:36:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193400000|2026-01-23 18:36:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193410000|2026-01-23 18:36:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193430000|2026-01-23 18:37:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193440000|2026-01-23 18:37:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193500000|2026-01-23 18:38:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1769193630000|2026-01-23 18:40:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|7
1769193650000|2026-01-23 18:40:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193680000|2026-01-23 18:41:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1769193700000|2026-01-23 18:41:40|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1769193710000|2026-01-23 18:41:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193720000|2026-01-23 18:42:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769193730000|2026-01-23 18:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193750000|2026-01-23 18:42:30|18.76|18.68|18.76|18.68|18.76|18.68|18.73|18.65|14
1769193760000|2026-01-23 18:42:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193810000|2026-01-23 18:43:30|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1769193830000|2026-01-23 18:43:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769193840000|2026-01-23 18:44:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769193900000|2026-01-23 18:45:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769194000000|2026-01-23 18:46:40|||||||||138
1769194060000|2026-01-23 18:47:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1769194080000|2026-01-23 18:48:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|19
1769194090000|2026-01-23 18:48:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|1
1769194100000|2026-01-23 18:48:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1769194210000|2026-01-23 18:50:10|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1769194220000|2026-01-23 18:50:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769194280000|2026-01-23 18:51:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769194320000|2026-01-23 18:52:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769194560000|2026-01-23 18:56:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769194570000|2026-01-23 18:56:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769194640000|2026-01-23 18:57:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1769195000000|2026-01-23 19:03:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|25
1769195030000|2026-01-23 19:03:50|||||||||2
1769195320000|2026-01-23 19:08:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1769195360000|2026-01-23 19:09:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769195370000|2026-01-23 19:09:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|3
1769195380000|2026-01-23 19:09:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769195390000|2026-01-23 19:09:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769195400000|2026-01-23 19:10:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769195480000|2026-01-23 19:11:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769195560000|2026-01-23 19:12:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769195570000|2026-01-23 19:12:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1769195900000|2026-01-23 19:18:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769195910000|2026-01-23 19:18:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769195930000|2026-01-23 19:18:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769196060000|2026-01-23 19:21:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769196100000|2026-01-23 19:21:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769196110000|2026-01-23 19:21:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1769196120000|2026-01-23 19:22:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769196150000|2026-01-23 19:22:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1769196190000|2026-01-23 19:23:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769196220000|2026-01-23 19:23:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769196250000|2026-01-23 19:24:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769196390000|2026-01-23 19:26:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769196400000|2026-01-23 19:26:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769196520000|2026-01-23 19:28:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769196700000|2026-01-23 19:31:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|68
1769196990000|2026-01-23 19:36:30|||||||||12
1769197080000|2026-01-23 19:38:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|14
1769197090000|2026-01-23 19:38:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1769197160000|2026-01-23 19:39:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|78
1769197180000|2026-01-23 19:39:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|12
1769197270000|2026-01-23 19:41:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769197300000|2026-01-23 19:41:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769197310000|2026-01-23 19:41:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769197380000|2026-01-23 19:43:00|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1769197440000|2026-01-23 19:44:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769198230000|2026-01-23 19:57:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769198290000|2026-01-23 19:58:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769198300000|2026-01-23 19:58:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769198400000|2026-01-23 20:00:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769198420000|2026-01-23 20:00:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769198550000|2026-01-23 20:02:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769198600000|2026-01-23 20:03:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769198840000|2026-01-23 20:07:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|2
1769198870000|2026-01-23 20:07:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769198890000|2026-01-23 20:08:10|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|4
1769198910000|2026-01-23 20:08:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769199030000|2026-01-23 20:10:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|7
1769199040000|2026-01-23 20:10:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1769199060000|2026-01-23 20:11:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1769199080000|2026-01-23 20:11:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1769199090000|2026-01-23 20:11:30|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|36
1769199100000|2026-01-23 20:11:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769199340000|2026-01-23 20:15:40|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1769199360000|2026-01-23 20:16:00|18.72|18.64|18.74|18.66|18.76|18.68|18.72|18.64|0
1769199410000|2026-01-23 20:16:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769199420000|2026-01-23 20:17:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769199440000|2026-01-23 20:17:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769199480000|2026-01-23 20:18:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769199510000|2026-01-23 20:18:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769199530000|2026-01-23 20:18:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769199540000|2026-01-23 20:19:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769199550000|2026-01-23 20:19:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769199580000|2026-01-23 20:19:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1769199590000|2026-01-23 20:19:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769199720000|2026-01-23 20:22:00|||||||||2
1769199900000|2026-01-23 20:25:00|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|6
1769199930000|2026-01-23 20:25:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|3
1769199940000|2026-01-23 20:25:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769200020000|2026-01-23 20:27:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|6
1769200060000|2026-01-23 20:27:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769200150000|2026-01-23 20:29:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1769200160000|2026-01-23 20:29:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1769200200000|2026-01-23 20:30:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|90
1769200540000|2026-01-23 20:35:40|||||||||38
1769200590000|2026-01-23 20:36:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769200670000|2026-01-23 20:37:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769200930000|2026-01-23 20:42:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769200950000|2026-01-23 20:42:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769200960000|2026-01-23 20:42:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769200970000|2026-01-23 20:42:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769201080000|2026-01-23 20:44:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769201090000|2026-01-23 20:44:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769201100000|2026-01-23 20:45:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769201120000|2026-01-23 20:45:20|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|28
1769201330000|2026-01-23 20:48:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1769201620000|2026-01-23 20:53:40|||||||||1
1769201660000|2026-01-23 20:54:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|19
1769201730000|2026-01-23 20:55:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|74
1769201770000|2026-01-23 20:56:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|21
1769201810000|2026-01-23 20:56:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|16
1769201820000|2026-01-23 20:57:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|3
1769201830000|2026-01-23 20:57:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769201840000|2026-01-23 20:57:20|||||||||4
1769201850000|2026-01-23 20:57:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769201900000|2026-01-23 20:58:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|1
1769201910000|2026-01-23 20:58:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|12
1769201930000|2026-01-23 20:58:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|14
1769201940000|2026-01-23 20:59:00|19|18.92|19|18.92|19|18.92|19|18.92|8
1769201970000|2026-01-23 20:59:30|||||||||5
1769201980000|2026-01-23 20:59:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1769201990000|2026-01-23 20:59:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1769202000000|2026-01-23 21:00:00|19|18.75|19|18.75|19|18.75|19|18.75|0
1769386500000|2026-01-26 00:15:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1769386700000|2026-01-26 00:18:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1769386740000|2026-01-26 00:19:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1769386800000|2026-01-26 00:20:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1769386860000|2026-01-26 00:21:00|19.24|19.16|19.33|19.08|19.33|19.16|19.24|19.08|0
1769386880000|2026-01-26 00:21:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769386890000|2026-01-26 00:21:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769386930000|2026-01-26 00:22:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|1
1769387110000|2026-01-26 00:25:10|19.35|19.1|19.36|19.11|19.38|19.23|19.31|19.1|0
1769387120000|2026-01-26 00:25:20|19.31|19.23|19.42|19.17|19.45|19.23|19.31|19.15|36
1769387130000|2026-01-26 00:25:30|19.4|19.15|19.41|19.11|19.42|19.18|19.22|19.11|7
1769387310000|2026-01-26 00:28:30|19.39|19.09|19.41|19.11|19.41|19.11|19.39|19.09|0
1769387340000|2026-01-26 00:29:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1769387380000|2026-01-26 00:29:40|19.41|19.11|19.39|19.09|19.41|19.11|19.39|19.09|0
1769387430000|2026-01-26 00:30:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1769387580000|2026-01-26 00:33:00||19.16||19.16||19.16||19.16|0
1769387690000|2026-01-26 00:34:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1769387720000|2026-01-26 00:35:20|19.45|19.2|19.46|19.21|19.46|19.21|19.45|19.2|0
1769387810000|2026-01-26 00:36:50|19.48|19.23|19.47|19.22|19.48|19.23|19.47|19.22|1
1769387960000|2026-01-26 00:39:20|19.49|19.24|19.47|19.22|19.49|19.24|19.47|19.22|0
1769387970000|2026-01-26 00:39:30|19.49|19.24|19.5|19.25|19.5|19.25|19.49|19.24|0
1769387990000|2026-01-26 00:39:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1769388020000|2026-01-26 00:40:20|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|5
1769388040000|2026-01-26 00:40:40|19.52|19.27|19.5|19.25|19.54|19.37|19.45|19.25|1
1769388110000|2026-01-26 00:41:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1769388130000|2026-01-26 00:42:10|19.5|19.25|19.47|19.22|19.5|19.25|19.47|19.22|0
1769388250000|2026-01-26 00:44:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1769388680000|2026-01-26 00:51:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1769388690000|2026-01-26 00:51:30|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|3
1769388760000|2026-01-26 00:52:40|||||||||1
1769388800000|2026-01-26 00:53:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769388840000|2026-01-26 00:54:00|19.46|19.38|19.4|19.32|19.53|19.38|19.4|19.28|14
1769388850000|2026-01-26 00:54:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1769388910000|2026-01-26 00:55:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1769388920000|2026-01-26 00:55:20|19.35|19.27|19.32|19.24|19.38|19.29|19.32|19.13|0
1769389010000|2026-01-26 00:56:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1769389020000|2026-01-26 00:57:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769389030000|2026-01-26 00:57:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1769389070000|2026-01-26 00:57:50|19.5|19.25|19.43|19.18|19.5|19.29|19.37|19.18|1
1769389080000|2026-01-26 00:58:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769389130000|2026-01-26 00:58:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1769389150000|2026-01-26 00:59:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1769389160000|2026-01-26 00:59:20|19.43|19.18|19.45|19.2|19.45|19.2|19.43|19.18|0
1769389170000|2026-01-26 00:59:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1769389220000|2026-01-26 01:00:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1769389230000|2026-01-26 01:00:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1769389350000|2026-01-26 01:02:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1769389360000|2026-01-26 01:02:40||19.15||19.15||19.2||19.15|0
1769389370000|2026-01-26 01:02:50||19.2||19.15||19.2||19.15|0
1769389440000|2026-01-26 01:04:00|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1769389450000|2026-01-26 01:04:10|19.41|19.15|19.4|19.1|19.46|19.16|19.4|19.1|0
1769389660000|2026-01-26 01:07:40|19.41|19.11|19.4|19.1|19.41|19.11|19.4|19.1|0
1769389710000|2026-01-26 01:08:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1769389790000|2026-01-26 01:09:50|19.45|19.15|19.41|19.16|19.45|19.16|19.41|19.15|0
1769389800000|2026-01-26 01:10:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1769389850000|2026-01-26 01:10:50|19.41|19.16|19.41|19.16|19.45|19.16|19.4|19.11|0
1769389860000|2026-01-26 01:11:00||19.11||19.11||19.16||19.11|0
1769389910000|2026-01-26 01:11:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1769389920000|2026-01-26 01:12:00|19.41|19.16|19.41|19.11|19.41|19.16|19.41|19.11|0
1769389990000|2026-01-26 01:13:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|0
1769390000000|2026-01-26 01:13:20|||||||||4
1769390180000|2026-01-26 01:16:20|19.45|19.15|19.41|19.16|19.46|19.16|19.41|19.15|0
1769390190000|2026-01-26 01:16:30|19.45|19.15|19.41|19.16|19.46|19.16|19.41|19.15|0
1769390200000|2026-01-26 01:16:40|19.46||19.46||19.46||19.46||0
1769390350000|2026-01-26 01:19:10|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|0
1769390420000|2026-01-26 01:20:20|19.45|19.15|19.4|19.1|19.45|19.16|19.4|19.1|0
1769390870000|2026-01-26 01:27:50||19.15||19.15||19.15||19.15|0
1769390880000|2026-01-26 01:28:00|19.42|19.17|19.37|19.29|19.43|19.29|19.37|19.17|0
1769390890000|2026-01-26 01:28:10|19.39|19.31|19.4|19.1|19.4|19.31|19.39|19.1|1
1769391060000|2026-01-26 01:31:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1769391070000|2026-01-26 01:31:10|19.4|19.15|19.45|19.15|19.45|19.15|19.4|19.15|0
1769391080000|2026-01-26 01:31:20|19.41|19.16|19.45|19.15|19.45|19.16|19.41|19.15|0
1769391610000|2026-01-26 01:40:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1769391820000|2026-01-26 01:43:40|19.36|19.28|19.47|19.22|19.47|19.28|19.36|19.22|0
1769391830000|2026-01-26 01:43:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769391840000|2026-01-26 01:44:00|19.47|19.22|19.45|19.15|19.47|19.22|19.45|19.15|1
1769391940000|2026-01-26 01:45:40|19.26|19.18|19.45|19.15|19.45|19.18|19.26|19.15|1
1769472900000|2026-01-27 00:15:00|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|0
1769473060000|2026-01-27 00:17:40|18.8|18.55|18.81|18.51|18.81|18.55|18.8|18.51|0
1769473200000|2026-01-27 00:20:00|18.76||18.76||18.76||18.76||0
1769473610000|2026-01-27 00:26:50|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1769474230000|2026-01-27 00:37:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1769474520000|2026-01-27 00:42:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769474680000|2026-01-27 00:44:40|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|0
1769474710000|2026-01-27 00:45:10|18.78|18.53|18.79|18.54|18.79|18.54|18.78|18.53|0
1769474720000|2026-01-27 00:45:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1769474740000|2026-01-27 00:45:40|18.83|18.58|18.79|18.54|18.83|18.58|18.79|18.54|0
1769474760000|2026-01-27 00:46:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769474770000|2026-01-27 00:46:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1769474820000|2026-01-27 00:47:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769475450000|2026-01-27 00:57:30|18.73|18.65|18.78|18.53|18.78|18.65|18.73|18.53|1
1769475460000|2026-01-27 00:57:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769476620000|2026-01-27 01:17:00|18.74|18.66|18.78|18.53|18.78|18.66|18.74|18.53|1
1769476630000|2026-01-27 01:17:10|18.67|18.59|18.6|18.52|18.67|18.59|18.6|18.52|1
1769476640000|2026-01-27 01:17:20|18.67|18.59|18.74|18.49|18.74|18.59|18.67|18.49|1
1769476650000|2026-01-27 01:17:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1769476710000|2026-01-27 01:18:30|18.67|18.59|18.73|18.48|18.73|18.6|18.67|18.48|0
1769476740000|2026-01-27 01:19:00|18.74|18.49|18.74|18.49|18.74|18.61|18.69|18.49|0
1769476860000|2026-01-27 01:21:00|18.62|18.54|18.74|18.49|18.74|18.54|18.62|18.49|1
1769476960000|2026-01-27 01:22:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1769476980000|2026-01-27 01:23:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1769477340000|2026-01-27 01:29:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1769479230000|2026-01-27 02:00:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1769480200000|2026-01-27 02:16:40|18.69|18.44|18.59|18.51|18.69|18.51|18.59|18.44|13
1769480210000|2026-01-27 02:16:50|18.69|18.44|18.59|18.51|18.7|18.51|18.59|18.44|60
1769483270000|2026-01-27 03:07:50|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|2
1769483280000|2026-01-27 03:08:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769483300000|2026-01-27 03:08:20|18.63|18.38|18.6|18.35|18.63|18.38|18.6|18.35|5
1769483310000|2026-01-27 03:08:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769483720000|2026-01-27 03:15:20|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1769485320000|2026-01-27 03:42:00|18.5|18.42|18.6|18.35|18.6|18.42|18.5|18.35|0
1769487180000|2026-01-27 04:13:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1769487190000|2026-01-27 04:13:10|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|5
1769487210000|2026-01-27 04:13:30|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|3
1769487230000|2026-01-27 04:13:50|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|3
1769487250000|2026-01-27 04:14:10|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|2
1769487260000|2026-01-27 04:14:20|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|1
1769487300000|2026-01-27 04:15:00|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|3
1769487360000|2026-01-27 04:16:00|18.64|18.39|18.62|18.37|18.64|18.39|18.62|18.37|6
1769488380000|2026-01-27 04:33:00|18.67||18.67||18.67||18.67||10
1769488510000|2026-01-27 04:35:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1769488950000|2026-01-27 04:42:30|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1769489260000|2026-01-27 04:47:40|18.61|18.36|18.61|18.36|18.61|18.36|18.61|18.36|0
1769489430000|2026-01-27 04:50:30|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1769490420000|2026-01-27 05:07:00|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1769490430000|2026-01-27 05:07:10|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1769491780000|2026-01-27 05:29:40|18.61|18.36|18.51|18.43|18.61|18.43|18.51|18.36|0
1769491790000|2026-01-27 05:29:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769491800000|2026-01-27 05:30:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1769491890000|2026-01-27 05:31:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1769492390000|2026-01-27 05:39:50|18.5|18.42|18.5|18.42|18.61|18.42|18.5|18.36|31
1769492400000|2026-01-27 05:40:00|18.51|18.43|18.61|18.36|18.61|18.43|18.51|18.36|0
1769493250000|2026-01-27 05:54:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769493950000|2026-01-27 06:05:50|18.53|18.45|18.61|18.36|18.61|18.45|18.53|18.35|0
1769493960000|2026-01-27 06:06:00|18.5|18.42|18.6|18.35|18.61|18.42|18.5|18.35|0
1769493970000|2026-01-27 06:06:10|18.5|18.42|18.61|18.36|18.61|18.42|18.5|18.34|0
1769493980000|2026-01-27 06:06:20|18.5|18.42|18.5|18.42|18.61|18.42|18.5|18.35|0
1769493990000|2026-01-27 06:06:30|18.6|18.35|18.6|18.35|18.61|18.42|18.5|18.35|0
1769494000000|2026-01-27 06:06:40|18.61|18.36|18.6|18.35|18.61|18.42|18.5|18.35|0
1769494010000|2026-01-27 06:06:50|18.61|18.36|18.61|18.36|18.61|18.42|18.5|18.34|0
1769494020000|2026-01-27 06:07:00|18.6|18.35|18.61|18.36|18.61|18.42|18.5|18.33|0
1769494030000|2026-01-27 06:07:10|18.5|18.42|18.6|18.35|18.61|18.42|18.5|18.35|0
1769494040000|2026-01-27 06:07:20|18.61|18.36|18.61|18.36|18.61|18.42|18.5|18.35|0
1769494050000|2026-01-27 06:07:30|18.6|18.35|18.61|18.36|18.61|18.42|18.5|18.33|0
1769494060000|2026-01-27 06:07:40|18.5|18.42|18.6|18.35|18.61|18.42|18.5|18.33|0
1769494070000|2026-01-27 06:07:50|18.5|18.42|18.5|18.42|18.61|18.42|18.5|18.33|0
1769494080000|2026-01-27 06:08:00|18.61|18.36|18.61|18.36|18.61|18.42|18.5|18.35|0
1769494090000|2026-01-27 06:08:10|18.5|18.42|18.61|18.36|18.61|18.42|18.5|18.35|0
1769494100000|2026-01-27 06:08:20|18.5|18.42|18.5|18.42|18.61|18.42|18.5|18.35|0
1769494110000|2026-01-27 06:08:30|18.61|18.36|18.5|18.42|18.61|18.42|18.5|18.36|0
1769494190000|2026-01-27 06:09:50|18.61|18.36|18.61|18.36|18.61|18.36|18.61|18.36|0
1769494260000|2026-01-27 06:11:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769494270000|2026-01-27 06:11:10|18.61|18.36|18.5|18.42|18.61|18.42|18.5|18.35|0
1769494280000|2026-01-27 06:11:20|18.61|18.36|18.61|18.36|18.61|18.42|18.5|18.33|0
1769494290000|2026-01-27 06:11:30|18.5|18.42|18.6|18.35|18.61|18.42|18.5|18.34|0
1769494300000|2026-01-27 06:11:40|18.61|18.36|18.55|18.47|18.61|18.47|18.5|18.35|0
1769494410000|2026-01-27 06:13:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1769494900000|2026-01-27 06:21:40|18.53|18.45|18.54|18.46|18.55|18.47|18.52|18.44|0
1769494910000|2026-01-27 06:21:50|18.52|18.44|18.54|18.46|18.55|18.47|18.52|18.44|0
1769494920000|2026-01-27 06:22:00|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|0
1769494930000|2026-01-27 06:22:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1769494940000|2026-01-27 06:22:20|18.53|18.45|18.55|18.47|18.55|18.47|18.52|18.44|0
1769494950000|2026-01-27 06:22:30|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|0
1769494960000|2026-01-27 06:22:40|18.53|18.45|18.55|18.47|18.55|18.47|18.52|18.44|0
1769494970000|2026-01-27 06:22:50|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|0
1769495540000|2026-01-27 06:32:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|22
1769496150000|2026-01-27 06:42:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769496190000|2026-01-27 06:43:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769497200000|2026-01-27 07:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769497240000|2026-01-27 07:00:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|9
1769497310000|2026-01-27 07:01:50|||||||||1
1769497380000|2026-01-27 07:03:00|||||||||1
1769497430000|2026-01-27 07:03:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769497470000|2026-01-27 07:04:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769497560000|2026-01-27 07:06:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769497730000|2026-01-27 07:08:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769497760000|2026-01-27 07:09:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769497930000|2026-01-27 07:12:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769498450000|2026-01-27 07:20:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1769499390000|2026-01-27 07:36:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|31
1769499500000|2026-01-27 07:38:20|||||||||3
1769499560000|2026-01-27 07:39:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769499660000|2026-01-27 07:41:00|||||||||1
1769499830000|2026-01-27 07:43:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769499920000|2026-01-27 07:45:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1769500290000|2026-01-27 07:51:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769500300000|2026-01-27 07:51:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769500340000|2026-01-27 07:52:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769500400000|2026-01-27 07:53:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769500450000|2026-01-27 07:54:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769500510000|2026-01-27 07:55:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769500530000|2026-01-27 07:55:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1769500700000|2026-01-27 07:58:20|||||||||3
1769500710000|2026-01-27 07:58:30|||||||||20
1769500790000|2026-01-27 07:59:50|18.5|18.42|18.48|18.4|18.5|18.42|18.46|18.38|42
1769500800000|2026-01-27 08:00:00|18.5|18.42|18.47|18.39|18.5|18.42|18.46|18.38|17
1769500810000|2026-01-27 08:00:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|3
1769500820000|2026-01-27 08:00:20|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|8
1769500830000|2026-01-27 08:00:30|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1769500840000|2026-01-27 08:00:40|||||||||1
1769500850000|2026-01-27 08:00:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|38
1769500900000|2026-01-27 08:01:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1769500910000|2026-01-27 08:01:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769500920000|2026-01-27 08:02:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1769500930000|2026-01-27 08:02:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|12
1769500940000|2026-01-27 08:02:20|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1769500950000|2026-01-27 08:02:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1769500980000|2026-01-27 08:03:00|||||||||8
1769501080000|2026-01-27 08:04:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769501160000|2026-01-27 08:06:00|||||||||17
1769501170000|2026-01-27 08:06:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769501190000|2026-01-27 08:06:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769501310000|2026-01-27 08:08:30|||||||||17
1769501330000|2026-01-27 08:08:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769501350000|2026-01-27 08:09:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1769501420000|2026-01-27 08:10:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1769501500000|2026-01-27 08:11:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769501530000|2026-01-27 08:12:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769501580000|2026-01-27 08:13:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769501630000|2026-01-27 08:13:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1769501640000|2026-01-27 08:14:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|1
1769501840000|2026-01-27 08:17:20|||||||||3
1769501930000|2026-01-27 08:18:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769502070000|2026-01-27 08:21:10|||||||||1
1769502150000|2026-01-27 08:22:30|||||||||6
1769502230000|2026-01-27 08:23:50|||||||||1
1769502240000|2026-01-27 08:24:00|||||||||2
1769502280000|2026-01-27 08:24:40|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|3
1769502290000|2026-01-27 08:24:50|18.59|18.51|18.57|18.49|18.6|18.52|18.57|18.49|0
1769502330000|2026-01-27 08:25:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1769502420000|2026-01-27 08:27:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769502460000|2026-01-27 08:27:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1769502500000|2026-01-27 08:28:20|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|17
1769502600000|2026-01-27 08:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769502610000|2026-01-27 08:30:10|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|66
1769502630000|2026-01-27 08:30:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769502780000|2026-01-27 08:33:00|||||||||2
1769502790000|2026-01-27 08:33:10|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|8
1769502800000|2026-01-27 08:33:20|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1769502810000|2026-01-27 08:33:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769502820000|2026-01-27 08:33:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769502900000|2026-01-27 08:35:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|1
1769502910000|2026-01-27 08:35:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|2
1769502950000|2026-01-27 08:35:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769502990000|2026-01-27 08:36:30|||||||||20
1769503020000|2026-01-27 08:37:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769503030000|2026-01-27 08:37:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769503040000|2026-01-27 08:37:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1769503050000|2026-01-27 08:37:30|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|0
1769503200000|2026-01-27 08:40:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1769503230000|2026-01-27 08:40:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1769503240000|2026-01-27 08:40:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1769503290000|2026-01-27 08:41:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1769503410000|2026-01-27 08:43:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1769503430000|2026-01-27 08:43:50|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1769503640000|2026-01-27 08:47:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769503690000|2026-01-27 08:48:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1769503720000|2026-01-27 08:48:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769503810000|2026-01-27 08:50:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1769503820000|2026-01-27 08:50:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|36
1769504000000|2026-01-27 08:53:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769504020000|2026-01-27 08:53:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769504040000|2026-01-27 08:54:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769504140000|2026-01-27 08:55:40|||||||||1
1769504370000|2026-01-27 08:59:30|||||||||1
1769504380000|2026-01-27 08:59:40|||||||||1
1769504440000|2026-01-27 09:00:40|||||||||1
1769504610000|2026-01-27 09:03:30|||||||||1
1769504630000|2026-01-27 09:03:50|||||||||2
1769504640000|2026-01-27 09:04:00|||||||||73
1769504670000|2026-01-27 09:04:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|13
1769504680000|2026-01-27 09:04:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1769504710000|2026-01-27 09:05:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1769504720000|2026-01-27 09:05:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1769504840000|2026-01-27 09:07:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769504860000|2026-01-27 09:07:40|||||||||25
1769504980000|2026-01-27 09:09:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1769505000000|2026-01-27 09:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769505020000|2026-01-27 09:10:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1769505040000|2026-01-27 09:10:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769505130000|2026-01-27 09:12:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1769505180000|2026-01-27 09:13:00|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|1
1769505360000|2026-01-27 09:16:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1769505390000|2026-01-27 09:16:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1769505400000|2026-01-27 09:16:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769505450000|2026-01-27 09:17:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769505490000|2026-01-27 09:18:10|||||||||8
1769505530000|2026-01-27 09:18:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1769505670000|2026-01-27 09:21:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1769505690000|2026-01-27 09:21:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769505700000|2026-01-27 09:21:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1769505720000|2026-01-27 09:22:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1769505730000|2026-01-27 09:22:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1769505740000|2026-01-27 09:22:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1769505750000|2026-01-27 09:22:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1769505770000|2026-01-27 09:22:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1769505780000|2026-01-27 09:23:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769505790000|2026-01-27 09:23:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1769505870000|2026-01-27 09:24:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769505880000|2026-01-27 09:24:40|||||||||1
1769505890000|2026-01-27 09:24:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1769505920000|2026-01-27 09:25:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769505940000|2026-01-27 09:25:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769505950000|2026-01-27 09:25:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769505960000|2026-01-27 09:26:00|||||||||8
1769506000000|2026-01-27 09:26:40|||||||||1
1769506060000|2026-01-27 09:27:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769506100000|2026-01-27 09:28:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769506150000|2026-01-27 09:29:10|||||||||1
1769506190000|2026-01-27 09:29:50|||||||||1
1769506340000|2026-01-27 09:32:20|||||||||1
1769506350000|2026-01-27 09:32:30|||||||||5
1769506430000|2026-01-27 09:33:50|||||||||1
1769506500000|2026-01-27 09:35:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1769506510000|2026-01-27 09:35:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769506620000|2026-01-27 09:37:00|||||||||1
1769506880000|2026-01-27 09:41:20|||||||||1
1769507140000|2026-01-27 09:45:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1769507160000|2026-01-27 09:46:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1769507300000|2026-01-27 09:48:20|||||||||2
1769507480000|2026-01-27 09:51:20|||||||||1
1769507560000|2026-01-27 09:52:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|19
1769507570000|2026-01-27 09:52:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1769507580000|2026-01-27 09:53:00|18.57|18.49|18.57|18.49|18.59|18.51|18.55|18.47|2
1769507640000|2026-01-27 09:54:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1769507700000|2026-01-27 09:55:00|||||||||1
1769507780000|2026-01-27 09:56:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769507890000|2026-01-27 09:58:10|||||||||1
1769508040000|2026-01-27 10:00:40|||||||||2
1769508200000|2026-01-27 10:03:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1769508210000|2026-01-27 10:03:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769508220000|2026-01-27 10:03:40|||||||||4
1769508230000|2026-01-27 10:03:50|||||||||2
1769508260000|2026-01-27 10:04:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1769508450000|2026-01-27 10:07:30|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1769508610000|2026-01-27 10:10:10|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|2
1769508620000|2026-01-27 10:10:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1769508630000|2026-01-27 10:10:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769508650000|2026-01-27 10:10:50|||||||||4
1769508710000|2026-01-27 10:11:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|23
1769508720000|2026-01-27 10:12:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|22
1769508890000|2026-01-27 10:14:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|5
1769508900000|2026-01-27 10:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769508980000|2026-01-27 10:16:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769509010000|2026-01-27 10:16:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|8
1769509080000|2026-01-27 10:18:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|61
1769509160000|2026-01-27 10:19:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769509190000|2026-01-27 10:19:50|||||||||1
1769509260000|2026-01-27 10:21:00|||||||||8
1769509370000|2026-01-27 10:22:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|33
1769509380000|2026-01-27 10:23:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769509500000|2026-01-27 10:25:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769509650000|2026-01-27 10:27:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|6
1769509680000|2026-01-27 10:28:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1769509800000|2026-01-27 10:30:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769509950000|2026-01-27 10:32:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1769510020000|2026-01-27 10:33:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769510400000|2026-01-27 10:40:00|||||||||1
1769510670000|2026-01-27 10:44:30|||||||||2
1769510730000|2026-01-27 10:45:30|||||||||18
1769510790000|2026-01-27 10:46:30|||||||||104
1769511040000|2026-01-27 10:50:40|||||||||1
1769511310000|2026-01-27 10:55:10|||||||||2
1769511330000|2026-01-27 10:55:30|||||||||1
1769511460000|2026-01-27 10:57:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|27
1769511520000|2026-01-27 10:58:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769511540000|2026-01-27 10:59:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1769511600000|2026-01-27 11:00:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769511610000|2026-01-27 11:00:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|13
1769511620000|2026-01-27 11:00:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1769511670000|2026-01-27 11:01:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1769511690000|2026-01-27 11:01:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|10
1769511730000|2026-01-27 11:02:10|||||||||16
1769511740000|2026-01-27 11:02:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769511770000|2026-01-27 11:02:50|||||||||6
1769511810000|2026-01-27 11:03:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1769511820000|2026-01-27 11:03:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769511830000|2026-01-27 11:03:50|||||||||1
1769511880000|2026-01-27 11:04:40|||||||||8
1769511910000|2026-01-27 11:05:10|||||||||1
1769511980000|2026-01-27 11:06:20|||||||||5
1769512030000|2026-01-27 11:07:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|11
1769512140000|2026-01-27 11:09:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769512330000|2026-01-27 11:12:10|||||||||8
1769512470000|2026-01-27 11:14:30|||||||||2
1769512590000|2026-01-27 11:16:30|||||||||1
1769512780000|2026-01-27 11:19:40|||||||||9
1769512880000|2026-01-27 11:21:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1769512890000|2026-01-27 11:21:30|||||||||1
1769512900000|2026-01-27 11:21:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1769512910000|2026-01-27 11:21:50|||||||||2
1769513120000|2026-01-27 11:25:20|||||||||36
1769513190000|2026-01-27 11:26:30|||||||||7
1769513290000|2026-01-27 11:28:10|||||||||2
1769513310000|2026-01-27 11:28:30|||||||||3
1769513320000|2026-01-27 11:28:40|||||||||1
1769513380000|2026-01-27 11:29:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769513400000|2026-01-27 11:30:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1769513920000|2026-01-27 11:38:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1769514000000|2026-01-27 11:40:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1769514180000|2026-01-27 11:43:00|||||||||2
1769514980000|2026-01-27 11:56:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|53
1769515020000|2026-01-27 11:57:00|||||||||1
1769515050000|2026-01-27 11:57:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1769515240000|2026-01-27 12:00:40|||||||||15
1769515360000|2026-01-27 12:02:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1769515480000|2026-01-27 12:04:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769515760000|2026-01-27 12:09:20|||||||||13
1769515790000|2026-01-27 12:09:50|||||||||1
1769515990000|2026-01-27 12:13:10|||||||||1
1769516120000|2026-01-27 12:15:20|||||||||2
1769516280000|2026-01-27 12:18:00|||||||||1
1769516380000|2026-01-27 12:19:40|||||||||14
1769516620000|2026-01-27 12:23:40|||||||||1
1769516750000|2026-01-27 12:25:50|||||||||1
1769516780000|2026-01-27 12:26:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1769516790000|2026-01-27 12:26:30|||||||||2
1769516980000|2026-01-27 12:29:40|||||||||14
1769517120000|2026-01-27 12:32:00|||||||||1
1769517230000|2026-01-27 12:33:50|||||||||2
1769517280000|2026-01-27 12:34:40|||||||||1
1769517320000|2026-01-27 12:35:20|||||||||1
1769517360000|2026-01-27 12:36:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|11
1769517440000|2026-01-27 12:37:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1769517490000|2026-01-27 12:38:10|||||||||3
1769517520000|2026-01-27 12:38:40|||||||||1
1769517530000|2026-01-27 12:38:50|||||||||1
1769517550000|2026-01-27 12:39:10|||||||||2
1769517570000|2026-01-27 12:39:30|||||||||2
1769517590000|2026-01-27 12:39:50|||||||||2
1769517620000|2026-01-27 12:40:20|||||||||2
1769517630000|2026-01-27 12:40:30|||||||||13
1769517650000|2026-01-27 12:40:50|||||||||2
1769517680000|2026-01-27 12:41:20|||||||||4
1769517710000|2026-01-27 12:41:50|||||||||2
1769517740000|2026-01-27 12:42:20|||||||||1
1769517770000|2026-01-27 12:42:50|||||||||1
1769517780000|2026-01-27 12:43:00|||||||||1
1769517800000|2026-01-27 12:43:20|||||||||1
1769517830000|2026-01-27 12:43:50|||||||||1
1769517850000|2026-01-27 12:44:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1769517860000|2026-01-27 12:44:20|||||||||2
1769517890000|2026-01-27 12:44:50|||||||||2
1769517910000|2026-01-27 12:45:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|62
1769517920000|2026-01-27 12:45:20|||||||||1
1769517970000|2026-01-27 12:46:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1769518220000|2026-01-27 12:50:20|||||||||13
1769518350000|2026-01-27 12:52:30|||||||||1
1769518440000|2026-01-27 12:54:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1769518580000|2026-01-27 12:56:20|||||||||1
1769518630000|2026-01-27 12:57:10|||||||||3
1769518730000|2026-01-27 12:58:50|||||||||1
1769518950000|2026-01-27 13:02:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1769519010000|2026-01-27 13:03:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1769519020000|2026-01-27 13:03:40|||||||||4
1769519030000|2026-01-27 13:03:50|||||||||1
1769519140000|2026-01-27 13:05:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|9
1769519160000|2026-01-27 13:06:00|||||||||1
1769519170000|2026-01-27 13:06:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1769519280000|2026-01-27 13:08:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1769519340000|2026-01-27 13:09:00|||||||||7
1769519480000|2026-01-27 13:11:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1769519530000|2026-01-27 13:12:10|||||||||14
1769519570000|2026-01-27 13:12:50|||||||||4
1769519620000|2026-01-27 13:13:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769519670000|2026-01-27 13:14:30|||||||||3
1769519820000|2026-01-27 13:17:00|||||||||9
1769520190000|2026-01-27 13:23:10|||||||||14
1769520260000|2026-01-27 13:24:20|||||||||1
1769520360000|2026-01-27 13:26:00|||||||||7
1769520440000|2026-01-27 13:27:20|||||||||1
1769520480000|2026-01-27 13:28:00|||||||||2
1769520550000|2026-01-27 13:29:10|||||||||2
1769520690000|2026-01-27 13:31:30|||||||||1
1769520860000|2026-01-27 13:34:20|||||||||2
1769521010000|2026-01-27 13:36:50|||||||||14
1769521020000|2026-01-27 13:37:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|57
1769521040000|2026-01-27 13:37:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1769521380000|2026-01-27 13:43:00|||||||||2
1769521500000|2026-01-27 13:45:00|||||||||13
1769521520000|2026-01-27 13:45:20|||||||||1
1769521650000|2026-01-27 13:47:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|37
1769521680000|2026-01-27 13:48:00|||||||||1
1769521700000|2026-01-27 13:48:20|||||||||2
1769521710000|2026-01-27 13:48:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|11
1769521720000|2026-01-27 13:48:40|||||||||2
1769521740000|2026-01-27 13:49:00|||||||||3
1769521760000|2026-01-27 13:49:20|||||||||2
1769521790000|2026-01-27 13:49:50|||||||||2
1769521800000|2026-01-27 13:50:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|288
1769521810000|2026-01-27 13:50:10|||||||||3
1769521830000|2026-01-27 13:50:30|||||||||2
1769521840000|2026-01-27 13:50:40|||||||||3
1769521850000|2026-01-27 13:50:50|||||||||2
1769521870000|2026-01-27 13:51:10|||||||||1
1769521890000|2026-01-27 13:51:30|||||||||2
1769521910000|2026-01-27 13:51:50|||||||||2
1769521930000|2026-01-27 13:52:10|||||||||2
1769521940000|2026-01-27 13:52:20|||||||||2
1769521950000|2026-01-27 13:52:30|||||||||2
1769521970000|2026-01-27 13:52:50|||||||||1
1769521990000|2026-01-27 13:53:10|||||||||2
1769522010000|2026-01-27 13:53:30|||||||||2
1769522030000|2026-01-27 13:53:50|||||||||2
1769522040000|2026-01-27 13:54:00|||||||||4
1769522050000|2026-01-27 13:54:10|||||||||2
1769522070000|2026-01-27 13:54:30|||||||||2
1769522090000|2026-01-27 13:54:50|||||||||1
1769522100000|2026-01-27 13:55:00|||||||||1
1769522110000|2026-01-27 13:55:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769522120000|2026-01-27 13:55:20|||||||||3
1769522130000|2026-01-27 13:55:30|||||||||2
1769522140000|2026-01-27 13:55:40|||||||||2
1769522150000|2026-01-27 13:55:50|||||||||1
1769522160000|2026-01-27 13:56:00|||||||||3
1769522170000|2026-01-27 13:56:10|||||||||2
1769522180000|2026-01-27 13:56:20|||||||||1
1769522190000|2026-01-27 13:56:30|||||||||3
1769522200000|2026-01-27 13:56:40|||||||||2
1769522210000|2026-01-27 13:56:50|||||||||2
1769522220000|2026-01-27 13:57:00|||||||||4
1769522230000|2026-01-27 13:57:10|||||||||1
1769522240000|2026-01-27 13:57:20|||||||||2
1769522250000|2026-01-27 13:57:30|||||||||2
1769522260000|2026-01-27 13:57:40|||||||||2
1769522270000|2026-01-27 13:57:50|||||||||3
1769522280000|2026-01-27 13:58:00|||||||||1
1769522290000|2026-01-27 13:58:10|||||||||4
1769522300000|2026-01-27 13:58:20|||||||||3
1769522310000|2026-01-27 13:58:30|||||||||1
1769522320000|2026-01-27 13:58:40|||||||||1
1769522330000|2026-01-27 13:58:50|||||||||2
1769522340000|2026-01-27 13:59:00|||||||||2
1769522350000|2026-01-27 13:59:10|||||||||2
1769522360000|2026-01-27 13:59:20|||||||||2
1769522370000|2026-01-27 13:59:30|||||||||3
1769522380000|2026-01-27 13:59:40|||||||||1
1769522390000|2026-01-27 13:59:50|||||||||2
1769522400000|2026-01-27 14:00:00|||||||||1
1769522410000|2026-01-27 14:00:10|||||||||3
1769522420000|2026-01-27 14:00:20|||||||||1
1769522530000|2026-01-27 14:02:10|||||||||3
1769522630000|2026-01-27 14:03:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|18
1769522640000|2026-01-27 14:04:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|9
1769522680000|2026-01-27 14:04:40|||||||||3
1769522850000|2026-01-27 14:07:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|22
1769522890000|2026-01-27 14:08:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|8
1769523120000|2026-01-27 14:12:00|||||||||2
1769523360000|2026-01-27 14:16:00|||||||||8
1769523440000|2026-01-27 14:17:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769523490000|2026-01-27 14:18:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1769523520000|2026-01-27 14:18:40|||||||||2
1769523530000|2026-01-27 14:18:50|||||||||2
1769523570000|2026-01-27 14:19:30|||||||||13
1769523600000|2026-01-27 14:20:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|40
1769523700000|2026-01-27 14:21:40|||||||||1
1769523710000|2026-01-27 14:21:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|47
1769523720000|2026-01-27 14:22:00|||||||||1
1769523760000|2026-01-27 14:22:40|||||||||43
1769523770000|2026-01-27 14:22:50|||||||||2
1769523790000|2026-01-27 14:23:10|||||||||6
1769523850000|2026-01-27 14:24:10|||||||||8
1769523950000|2026-01-27 14:25:50|||||||||3
1769524080000|2026-01-27 14:28:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|12
1769524090000|2026-01-27 14:28:10|||||||||1
1769524140000|2026-01-27 14:29:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|8
1769524200000|2026-01-27 14:30:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769524210000|2026-01-27 14:30:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769524220000|2026-01-27 14:30:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|19
1769524230000|2026-01-27 14:30:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|11
1769524240000|2026-01-27 14:30:40|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1769524250000|2026-01-27 14:30:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|6
1769524260000|2026-01-27 14:31:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1769524270000|2026-01-27 14:31:10|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1769524280000|2026-01-27 14:31:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1769524290000|2026-01-27 14:31:30|18.63|18.55|18.61|18.53|18.64|18.56|18.61|18.53|1
1769524300000|2026-01-27 14:31:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1769524320000|2026-01-27 14:32:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1769524370000|2026-01-27 14:32:50|||||||||1
1769524380000|2026-01-27 14:33:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1769524390000|2026-01-27 14:33:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1769524440000|2026-01-27 14:34:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1769524450000|2026-01-27 14:34:10|||||||||5
1769524460000|2026-01-27 14:34:20|||||||||5
1769524470000|2026-01-27 14:34:30|||||||||5
1769524480000|2026-01-27 14:34:40|||||||||1
1769524530000|2026-01-27 14:35:30|||||||||1
1769524540000|2026-01-27 14:35:40|||||||||1
1769524610000|2026-01-27 14:36:50|||||||||1
1769524680000|2026-01-27 14:38:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|35
1769524690000|2026-01-27 14:38:10|||||||||1
1769524700000|2026-01-27 14:38:20|||||||||3
1769524730000|2026-01-27 14:38:50|||||||||1
1769524770000|2026-01-27 14:39:30|||||||||4
1769524780000|2026-01-27 14:39:40|||||||||4
1769524790000|2026-01-27 14:39:50|||||||||1
1769524800000|2026-01-27 14:40:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|41
1769524830000|2026-01-27 14:40:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|52
1769524840000|2026-01-27 14:40:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1769524870000|2026-01-27 14:41:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1769524880000|2026-01-27 14:41:20|18.62|18.54|18.63|18.55|18.63|18.55|18.61|18.53|0
1769524900000|2026-01-27 14:41:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1769524910000|2026-01-27 14:41:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1769525000000|2026-01-27 14:43:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1769525100000|2026-01-27 14:45:00|||||||||1
1769525330000|2026-01-27 14:48:50|||||||||3
1769525370000|2026-01-27 14:49:30|||||||||2
1769525390000|2026-01-27 14:49:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|9
1769525400000|2026-01-27 14:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1769525410000|2026-01-27 14:50:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|3
1769525430000|2026-01-27 14:50:30|||||||||1
1769525530000|2026-01-27 14:52:10|||||||||4
1769525550000|2026-01-27 14:52:30|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|6
1769525560000|2026-01-27 14:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769525590000|2026-01-27 14:53:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1769525760000|2026-01-27 14:56:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769525780000|2026-01-27 14:56:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1769525830000|2026-01-27 14:57:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|81
1769525850000|2026-01-27 14:57:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1769525860000|2026-01-27 14:57:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|3
1769525890000|2026-01-27 14:58:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1769525930000|2026-01-27 14:58:50|||||||||2
1769525970000|2026-01-27 14:59:30|||||||||10
1769526000000|2026-01-27 15:00:00|||||||||1
1769526050000|2026-01-27 15:00:50|||||||||2
1769526090000|2026-01-27 15:01:30|||||||||1
1769526100000|2026-01-27 15:01:40|||||||||1
1769526110000|2026-01-27 15:01:50|||||||||157
1769526130000|2026-01-27 15:02:10|||||||||1
1769526150000|2026-01-27 15:02:30|||||||||1
1769526240000|2026-01-27 15:04:00|||||||||4
1769526320000|2026-01-27 15:05:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|12
1769526340000|2026-01-27 15:05:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1769526370000|2026-01-27 15:06:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769526400000|2026-01-27 15:06:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769526410000|2026-01-27 15:06:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1769526430000|2026-01-27 15:07:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1769526460000|2026-01-27 15:07:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769526480000|2026-01-27 15:08:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|21
1769526520000|2026-01-27 15:08:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1769526530000|2026-01-27 15:08:50|||||||||8
1769526550000|2026-01-27 15:09:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1769526600000|2026-01-27 15:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|41
1769526640000|2026-01-27 15:10:40|||||||||1
1769526650000|2026-01-27 15:10:50|||||||||1
1769526660000|2026-01-27 15:11:00|||||||||1
1769526670000|2026-01-27 15:11:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|10
1769526680000|2026-01-27 15:11:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1769526690000|2026-01-27 15:11:30|||||||||1
1769526700000|2026-01-27 15:11:40|||||||||217
1769526710000|2026-01-27 15:11:50|||||||||20
1769526720000|2026-01-27 15:12:00|||||||||17
1769526830000|2026-01-27 15:13:50|||||||||13
1769526870000|2026-01-27 15:14:30|||||||||2
1769526890000|2026-01-27 15:14:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|53
1769526970000|2026-01-27 15:16:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|76
1769526980000|2026-01-27 15:16:20|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|0
1769527050000|2026-01-27 15:17:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1769527080000|2026-01-27 15:18:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769527110000|2026-01-27 15:18:30|||||||||8
1769527130000|2026-01-27 15:18:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|278
1769527160000|2026-01-27 15:19:20|||||||||53
1769527180000|2026-01-27 15:19:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1769527320000|2026-01-27 15:22:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769527350000|2026-01-27 15:22:30|||||||||1
1769527370000|2026-01-27 15:22:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|21
1769527480000|2026-01-27 15:24:40|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|15
1769527490000|2026-01-27 15:24:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1769527500000|2026-01-27 15:25:00|18.68|18.6|18.67|18.59|18.7|18.62|18.67|18.59|2
1769527560000|2026-01-27 15:26:00|||||||||51
1769527620000|2026-01-27 15:27:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|14
1769527630000|2026-01-27 15:27:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|15
1769527650000|2026-01-27 15:27:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|12
1769527680000|2026-01-27 15:28:00|||||||||5
1769527820000|2026-01-27 15:30:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|21
1769527830000|2026-01-27 15:30:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769527940000|2026-01-27 15:32:20|||||||||17
1769528100000|2026-01-27 15:35:00|||||||||14
1769528280000|2026-01-27 15:38:00|||||||||1
1769528400000|2026-01-27 15:40:00|||||||||1
1769528470000|2026-01-27 15:41:10|||||||||1
1769528490000|2026-01-27 15:41:30|||||||||2
1769528530000|2026-01-27 15:42:10|||||||||1
1769528660000|2026-01-27 15:44:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|394
1769528670000|2026-01-27 15:44:30|||||||||2
1769528700000|2026-01-27 15:45:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|22
1769528720000|2026-01-27 15:45:20|||||||||1
1769528870000|2026-01-27 15:47:50|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|150
1769528900000|2026-01-27 15:48:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|17
1769528910000|2026-01-27 15:48:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|18
1769528920000|2026-01-27 15:48:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769529010000|2026-01-27 15:50:10|||||||||2
1769529020000|2026-01-27 15:50:20|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|21
1769529030000|2026-01-27 15:50:30|||||||||67
1769529040000|2026-01-27 15:50:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769529240000|2026-01-27 15:54:00|||||||||1
1769529440000|2026-01-27 15:57:20|||||||||1
1769529460000|2026-01-27 15:57:40|||||||||1
1769529540000|2026-01-27 15:59:00|||||||||1
1769529690000|2026-01-27 16:01:30|||||||||2
1769529730000|2026-01-27 16:02:10|||||||||1
1769529740000|2026-01-27 16:02:20|||||||||1
1769529750000|2026-01-27 16:02:30|||||||||1
1769529770000|2026-01-27 16:02:50|||||||||1
1769529980000|2026-01-27 16:06:20|||||||||3
1769529990000|2026-01-27 16:06:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769530000000|2026-01-27 16:06:40|||||||||13
1769530010000|2026-01-27 16:06:50|||||||||1
1769530020000|2026-01-27 16:07:00|||||||||2
1769530030000|2026-01-27 16:07:10|||||||||4
1769530110000|2026-01-27 16:08:30|||||||||3
1769530140000|2026-01-27 16:09:00|||||||||4
1769530170000|2026-01-27 16:09:30|||||||||3
1769530230000|2026-01-27 16:10:30|||||||||2
1769530250000|2026-01-27 16:10:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769530260000|2026-01-27 16:11:00|||||||||20
1769530270000|2026-01-27 16:11:10|||||||||2
1769530280000|2026-01-27 16:11:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1769530310000|2026-01-27 16:11:50|||||||||2
1769530330000|2026-01-27 16:12:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1769530350000|2026-01-27 16:12:30|||||||||3
1769530360000|2026-01-27 16:12:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|27
1769530410000|2026-01-27 16:13:30|||||||||2
1769530440000|2026-01-27 16:14:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|3
1769530450000|2026-01-27 16:14:10|||||||||2
1769530460000|2026-01-27 16:14:20|||||||||2
1769530470000|2026-01-27 16:14:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769530490000|2026-01-27 16:14:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1769530530000|2026-01-27 16:15:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769530680000|2026-01-27 16:18:00|||||||||3
1769530790000|2026-01-27 16:19:50|||||||||1
1769530800000|2026-01-27 16:20:00|||||||||2
1769530830000|2026-01-27 16:20:30|||||||||1
1769530850000|2026-01-27 16:20:50|||||||||1
1769530860000|2026-01-27 16:21:00|||||||||1
1769530870000|2026-01-27 16:21:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1769530910000|2026-01-27 16:21:50|||||||||1
1769530920000|2026-01-27 16:22:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1769530930000|2026-01-27 16:22:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769531000000|2026-01-27 16:23:20|||||||||2
1769531010000|2026-01-27 16:23:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1769531020000|2026-01-27 16:23:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1769531040000|2026-01-27 16:24:00|||||||||1
1769531100000|2026-01-27 16:25:00|||||||||1
1769531110000|2026-01-27 16:25:10|||||||||1
1769531160000|2026-01-27 16:26:00|||||||||1
1769531170000|2026-01-27 16:26:10|||||||||1
1769531180000|2026-01-27 16:26:20|||||||||1
1769531220000|2026-01-27 16:27:00|||||||||1
1769531250000|2026-01-27 16:27:30|||||||||20
1769531290000|2026-01-27 16:28:10|||||||||1
1769531330000|2026-01-27 16:28:50|||||||||4
1769531340000|2026-01-27 16:29:00|||||||||1
1769531350000|2026-01-27 16:29:10|||||||||2
1769531360000|2026-01-27 16:29:20|||||||||6
1769531370000|2026-01-27 16:29:30|||||||||1
1769531380000|2026-01-27 16:29:40|||||||||2
1769531390000|2026-01-27 16:29:50|||||||||1
1769531400000|2026-01-27 16:30:00|||||||||13
1769531410000|2026-01-27 16:30:10|||||||||9
1769531430000|2026-01-27 16:30:30|||||||||1
1769531450000|2026-01-27 16:30:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769531500000|2026-01-27 16:31:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1769531510000|2026-01-27 16:31:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1769531520000|2026-01-27 16:32:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1769531570000|2026-01-27 16:32:50|||||||||1
1769531650000|2026-01-27 16:34:10|||||||||1
1769531680000|2026-01-27 16:34:40|||||||||2
1769531690000|2026-01-27 16:34:50|||||||||1
1769531730000|2026-01-27 16:35:30|||||||||1
1769531740000|2026-01-27 16:35:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|136
1769531760000|2026-01-27 16:36:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1769531830000|2026-01-27 16:37:10|||||||||1
1769531870000|2026-01-27 16:37:50|||||||||1
1769531930000|2026-01-27 16:38:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|13
1769531940000|2026-01-27 16:39:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769531950000|2026-01-27 16:39:10|||||||||4
1769532110000|2026-01-27 16:41:50|||||||||1
1769532180000|2026-01-27 16:43:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1769532190000|2026-01-27 16:43:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769532280000|2026-01-27 16:44:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769532290000|2026-01-27 16:44:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769532300000|2026-01-27 16:45:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|3
1769532310000|2026-01-27 16:45:10|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1769532430000|2026-01-27 16:47:10|||||||||5
1769532470000|2026-01-27 16:47:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1769532500000|2026-01-27 16:48:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769532510000|2026-01-27 16:48:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769532720000|2026-01-27 16:52:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|8
1769532780000|2026-01-27 16:53:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|157
1769532900000|2026-01-27 16:55:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|67
1769532910000|2026-01-27 16:55:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|13
1769532920000|2026-01-27 16:55:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1769533090000|2026-01-27 16:58:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|143
1769533140000|2026-01-27 16:59:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769533190000|2026-01-27 16:59:50|||||||||11
1769533300000|2026-01-27 17:01:40|||||||||1
1769533340000|2026-01-27 17:02:20|||||||||1
1769533370000|2026-01-27 17:02:50|||||||||1
1769533390000|2026-01-27 17:03:10|||||||||1
1769533430000|2026-01-27 17:03:50|||||||||1
1769533470000|2026-01-27 17:04:30|||||||||1
1769533490000|2026-01-27 17:04:50|||||||||1
1769533720000|2026-01-27 17:08:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|22
1769533750000|2026-01-27 17:09:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|200
1769533760000|2026-01-27 17:09:20|18.87|18.79|18.89|18.81|18.9|18.82|18.87|18.79|4
1769533860000|2026-01-27 17:11:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769534010000|2026-01-27 17:13:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|17
1769534020000|2026-01-27 17:13:40|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|72
1769534100000|2026-01-27 17:15:00|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|73
1769534160000|2026-01-27 17:16:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|24
1769534370000|2026-01-27 17:19:30|||||||||1
1769534380000|2026-01-27 17:19:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1769534390000|2026-01-27 17:19:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769534410000|2026-01-27 17:20:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1769534420000|2026-01-27 17:20:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1769534490000|2026-01-27 17:21:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1769534510000|2026-01-27 17:21:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769534620000|2026-01-27 17:23:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769534640000|2026-01-27 17:24:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769534710000|2026-01-27 17:25:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769534760000|2026-01-27 17:26:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1769534780000|2026-01-27 17:26:20|||||||||1
1769534820000|2026-01-27 17:27:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|21
1769535070000|2026-01-27 17:31:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769535110000|2026-01-27 17:31:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769535120000|2026-01-27 17:32:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769535160000|2026-01-27 17:32:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1769535200000|2026-01-27 17:33:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769535210000|2026-01-27 17:33:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769535300000|2026-01-27 17:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769535350000|2026-01-27 17:35:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|17
1769535360000|2026-01-27 17:36:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1769535400000|2026-01-27 17:36:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769535420000|2026-01-27 17:37:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769535440000|2026-01-27 17:37:20|||||||||1
1769535460000|2026-01-27 17:37:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769535480000|2026-01-27 17:38:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1769535570000|2026-01-27 17:39:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1769536020000|2026-01-27 17:47:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|131
1769536070000|2026-01-27 17:47:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536110000|2026-01-27 17:48:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769536120000|2026-01-27 17:48:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536130000|2026-01-27 17:48:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769536210000|2026-01-27 17:50:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1769536220000|2026-01-27 17:50:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769536230000|2026-01-27 17:50:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536320000|2026-01-27 17:52:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769536430000|2026-01-27 17:53:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536500000|2026-01-27 17:55:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1769536520000|2026-01-27 17:55:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536540000|2026-01-27 17:55:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769536570000|2026-01-27 17:56:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536590000|2026-01-27 17:56:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769536640000|2026-01-27 17:57:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769536690000|2026-01-27 17:58:10|||||||||1
1769536710000|2026-01-27 17:58:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1769536780000|2026-01-27 17:59:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769536790000|2026-01-27 17:59:50|||||||||2
1769536850000|2026-01-27 18:00:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769536860000|2026-01-27 18:01:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769537550000|2026-01-27 18:12:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1769537560000|2026-01-27 18:12:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769537710000|2026-01-27 18:15:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769537720000|2026-01-27 18:15:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|11
1769537740000|2026-01-27 18:15:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1769537760000|2026-01-27 18:16:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769537930000|2026-01-27 18:18:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|31
1769537940000|2026-01-27 18:19:00|||||||||8
1769537970000|2026-01-27 18:19:30|||||||||1
1769538060000|2026-01-27 18:21:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|12
1769538070000|2026-01-27 18:21:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769538100000|2026-01-27 18:21:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769538110000|2026-01-27 18:21:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769538150000|2026-01-27 18:22:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769538200000|2026-01-27 18:23:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1769538210000|2026-01-27 18:23:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769538220000|2026-01-27 18:23:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769538240000|2026-01-27 18:24:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1769538270000|2026-01-27 18:24:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769538400000|2026-01-27 18:26:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1769538420000|2026-01-27 18:27:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1769538450000|2026-01-27 18:27:30|||||||||17
1769538470000|2026-01-27 18:27:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769538550000|2026-01-27 18:29:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1769538580000|2026-01-27 18:29:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769538610000|2026-01-27 18:30:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1769538930000|2026-01-27 18:35:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1769539330000|2026-01-27 18:42:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1769539510000|2026-01-27 18:45:10|||||||||1
1769539640000|2026-01-27 18:47:20|||||||||1
1769539800000|2026-01-27 18:50:00|||||||||8
1769540220000|2026-01-27 18:57:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|18
1769540540000|2026-01-27 19:02:20|||||||||41
1769540550000|2026-01-27 19:02:30|||||||||17
1769540560000|2026-01-27 19:02:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|111
1769540580000|2026-01-27 19:03:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1769540600000|2026-01-27 19:03:20|||||||||1
1769540620000|2026-01-27 19:03:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|45
1769540630000|2026-01-27 19:03:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769541110000|2026-01-27 19:11:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|9
1769541130000|2026-01-27 19:12:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769541150000|2026-01-27 19:12:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769541170000|2026-01-27 19:12:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769541270000|2026-01-27 19:14:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769541350000|2026-01-27 19:15:50|||||||||20
1769541380000|2026-01-27 19:16:20|||||||||17
1769541450000|2026-01-27 19:17:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769541500000|2026-01-27 19:18:20|||||||||227
1769541540000|2026-01-27 19:19:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769542080000|2026-01-27 19:28:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|3
1769542100000|2026-01-27 19:28:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769542120000|2026-01-27 19:28:40|||||||||1
1769542220000|2026-01-27 19:30:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1769542430000|2026-01-27 19:33:50|||||||||17
1769542630000|2026-01-27 19:37:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769542890000|2026-01-27 19:41:30|||||||||1
1769543840000|2026-01-27 19:57:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1769543860000|2026-01-27 19:57:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769543880000|2026-01-27 19:58:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769543890000|2026-01-27 19:58:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1769543930000|2026-01-27 19:58:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1769543940000|2026-01-27 19:59:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1769543950000|2026-01-27 19:59:10|||||||||1
1769544000000|2026-01-27 20:00:00|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|7
1769544020000|2026-01-27 20:00:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769544080000|2026-01-27 20:01:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769544290000|2026-01-27 20:04:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769544330000|2026-01-27 20:05:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769544640000|2026-01-27 20:10:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|57
1769544800000|2026-01-27 20:13:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|305
1769544930000|2026-01-27 20:15:30|||||||||1
1769545010000|2026-01-27 20:16:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769545020000|2026-01-27 20:17:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769545350000|2026-01-27 20:22:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1769545380000|2026-01-27 20:23:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769545510000|2026-01-27 20:25:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769545530000|2026-01-27 20:25:30|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|3
1769545620000|2026-01-27 20:27:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1769545850000|2026-01-27 20:30:50|||||||||3
1769546790000|2026-01-27 20:46:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1769546820000|2026-01-27 20:47:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|110
1769546830000|2026-01-27 20:47:10|||||||||14
1769546840000|2026-01-27 20:47:20|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1769546860000|2026-01-27 20:47:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1769546910000|2026-01-27 20:48:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769546920000|2026-01-27 20:48:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1769546930000|2026-01-27 20:48:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|12
1769546950000|2026-01-27 20:49:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1769547080000|2026-01-27 20:51:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769547110000|2026-01-27 20:51:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1769547270000|2026-01-27 20:54:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769547290000|2026-01-27 20:54:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1769547330000|2026-01-27 20:55:30|||||||||23
1769547370000|2026-01-27 20:56:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769547380000|2026-01-27 20:56:20|||||||||25
1769547440000|2026-01-27 20:57:20|||||||||4
1769547470000|2026-01-27 20:57:50|||||||||20
1769547490000|2026-01-27 20:58:10|||||||||1
1769547520000|2026-01-27 20:58:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1769547540000|2026-01-27 20:59:00|||||||||1
1769547570000|2026-01-27 20:59:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|36
1769547590000|2026-01-27 20:59:50|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|11
1769559300000|2026-01-28 00:15:00|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1769559480000|2026-01-28 00:18:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1769559600000|2026-01-28 00:20:00|18.96|18.66|18.98|18.68|18.98|18.68|18.96|18.66|0
1769559610000|2026-01-28 00:20:10|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1769560230000|2026-01-28 00:30:30|18.95|18.65|18.91|18.66|18.95|18.66|18.91|18.65|0
1769560280000|2026-01-28 00:31:20|18.93|18.68|18.91|18.66|18.93|18.68|18.9|18.65|0
1769560290000|2026-01-28 00:31:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1769560300000|2026-01-28 00:31:40|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1769560650000|2026-01-28 00:37:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1769560870000|2026-01-28 00:41:10|18.92|18.67|18.9|18.65|18.92|18.67|18.9|18.65|0
1769561170000|2026-01-28 00:46:10|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1769561210000|2026-01-28 00:46:50|18.9|18.65|18.92|18.67|18.92|18.67|18.9|18.65|0
1769561860000|2026-01-28 00:57:40|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1769561870000|2026-01-28 00:57:50|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1769561890000|2026-01-28 00:58:10|18.9|18.65|18.89|18.64|18.9|18.65|18.89|18.64|0
1769561990000|2026-01-28 00:59:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|28
1769562000000|2026-01-28 01:00:00|||||||||20
1769562010000|2026-01-28 01:00:10|||||||||26
1769562020000|2026-01-28 01:00:20|||||||||1
1769562040000|2026-01-28 01:00:40|||||||||20
1769562110000|2026-01-28 01:01:50|||||||||20
1769562320000|2026-01-28 01:05:20|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1769562330000|2026-01-28 01:05:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|1
1769562360000|2026-01-28 01:06:00|18.82|18.74|18.89|18.64|18.89|18.74|18.82|18.64|3
1769562900000|2026-01-28 01:15:00|18.88|18.63|18.86|18.61|18.88|18.63|18.86|18.61|0
1769563160000|2026-01-28 01:19:20|18.87|18.62|18.88|18.58|18.88|18.62|18.87|18.58|6
1769563220000|2026-01-28 01:20:20|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1769563230000|2026-01-28 01:20:30|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1769563340000|2026-01-28 01:22:20|||||||||1
1769563350000|2026-01-28 01:22:30|18.89|18.64|18.88|18.63|18.89|18.64|18.88|18.63|1
1769563520000|2026-01-28 01:25:20|||||||||1
1769563530000|2026-01-28 01:25:30|18.89|18.64|18.88|18.63|18.89|18.64|18.88|18.63|1
1769564690000|2026-01-28 01:44:50|18.91|18.66|18.84|18.76|18.91|18.76|18.84|18.66|0
1769565140000|2026-01-28 01:52:20|18.85|18.77|18.92|18.67|18.92|18.77|18.85|18.67|0
1769565150000|2026-01-28 01:52:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1769565540000|2026-01-28 01:59:00|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1769565600000|2026-01-28 02:00:00|||||||||1
1769565980000|2026-01-28 02:06:20|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1769566160000|2026-01-28 02:09:20|18.92|18.62|18.88|18.63|18.92|18.63|18.88|18.62|0
1769568290000|2026-01-28 02:44:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1769568310000|2026-01-28 02:45:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1769570920000|2026-01-28 03:28:40|18.93||18.93||18.93||18.93||0
1769578680000|2026-01-28 05:38:00|18.88||18.88||18.88||18.88||0
1769580000000|2026-01-28 06:00:00|18.86|18.61|18.75|18.67|18.86|18.69|18.74|18.51|2
1769580010000|2026-01-28 06:00:10|18.79|18.71|18.8|18.5|18.91|18.71|18.75|18.5|7
1769580020000|2026-01-28 06:00:20|18.82|18.57|18.73|18.48|18.82|18.67|18.68|18.48|3
1769580030000|2026-01-28 06:00:30|18.69|18.61|18.69|18.61|18.69|18.61|18.64|18.56|0
1769580060000|2026-01-28 06:01:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1769580070000|2026-01-28 06:01:10|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|0
1769580080000|2026-01-28 06:01:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1769580090000|2026-01-28 06:01:30|18.71|18.63|18.7|18.62|18.74|18.66|18.69|18.61|0
1769580100000|2026-01-28 06:01:40|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|0
1769580110000|2026-01-28 06:01:50|18.71|18.63|18.72|18.47|18.76|18.63|18.68|18.47|0
1769580120000|2026-01-28 06:02:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1769580170000|2026-01-28 06:02:50|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|9
1769580380000|2026-01-28 06:06:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|1
1769581090000|2026-01-28 06:18:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1769581100000|2026-01-28 06:18:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1769581110000|2026-01-28 06:18:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769581470000|2026-01-28 06:24:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769581480000|2026-01-28 06:24:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769581800000|2026-01-28 06:30:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1769581810000|2026-01-28 06:30:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|9
1769581890000|2026-01-28 06:31:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1769582310000|2026-01-28 06:38:30|18.71|18.46|18.73|18.48|18.73|18.48|18.71|18.46|1
1769582590000|2026-01-28 06:43:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1769582970000|2026-01-28 06:49:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1769583130000|2026-01-28 06:52:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1769583230000|2026-01-28 06:53:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769583260000|2026-01-28 06:54:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769583270000|2026-01-28 06:54:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769583350000|2026-01-28 06:55:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769583360000|2026-01-28 06:56:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769583370000|2026-01-28 06:56:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769583400000|2026-01-28 06:56:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769583410000|2026-01-28 06:56:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769583540000|2026-01-28 06:59:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769583600000|2026-01-28 07:00:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769583610000|2026-01-28 07:00:10|||||||||15
1769583650000|2026-01-28 07:00:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|13
1769583800000|2026-01-28 07:03:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|4
1769584320000|2026-01-28 07:12:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769584410000|2026-01-28 07:13:30|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|20
1769584520000|2026-01-28 07:15:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769584530000|2026-01-28 07:15:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769584610000|2026-01-28 07:16:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769584720000|2026-01-28 07:18:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1769585040000|2026-01-28 07:24:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769585060000|2026-01-28 07:24:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769585110000|2026-01-28 07:25:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1769585160000|2026-01-28 07:26:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1769585280000|2026-01-28 07:28:00|||||||||18
1769585420000|2026-01-28 07:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|24
1769585640000|2026-01-28 07:34:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769586210000|2026-01-28 07:43:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1769586220000|2026-01-28 07:43:40|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1769586240000|2026-01-28 07:44:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1769586620000|2026-01-28 07:50:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769586910000|2026-01-28 07:55:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769586960000|2026-01-28 07:56:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769587050000|2026-01-28 07:57:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1769587060000|2026-01-28 07:57:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769587170000|2026-01-28 07:59:30|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|150
1769587180000|2026-01-28 07:59:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1769587200000|2026-01-28 08:00:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|22
1769587210000|2026-01-28 08:00:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1769587220000|2026-01-28 08:00:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769587230000|2026-01-28 08:00:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1769587350000|2026-01-28 08:02:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1769587360000|2026-01-28 08:02:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1769587550000|2026-01-28 08:05:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|38
1769587560000|2026-01-28 08:06:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769588270000|2026-01-28 08:17:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|39
1769588280000|2026-01-28 08:18:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1769588310000|2026-01-28 08:18:30|18.8|18.72|18.81|18.73|18.82|18.74|18.8|18.72|8
1769588330000|2026-01-28 08:18:50|||||||||5
1769588350000|2026-01-28 08:19:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|34
1769588380000|2026-01-28 08:19:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1769588430000|2026-01-28 08:20:30|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1769588460000|2026-01-28 08:21:00|||||||||17
1769588490000|2026-01-28 08:21:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1769588530000|2026-01-28 08:22:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1769588540000|2026-01-28 08:22:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1769588650000|2026-01-28 08:24:10|||||||||1
1769588700000|2026-01-28 08:25:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|10
1769588710000|2026-01-28 08:25:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|26
1769588850000|2026-01-28 08:27:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1769589240000|2026-01-28 08:34:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|42
1769589330000|2026-01-28 08:35:30|||||||||1
1769589370000|2026-01-28 08:36:10|||||||||2
1769589380000|2026-01-28 08:36:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|10
1769589420000|2026-01-28 08:37:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769589470000|2026-01-28 08:37:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|60
1769589540000|2026-01-28 08:39:00|||||||||5
1769589550000|2026-01-28 08:39:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|46
1769589800000|2026-01-28 08:43:20|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|3
1769589810000|2026-01-28 08:43:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1769589830000|2026-01-28 08:43:50|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1769589850000|2026-01-28 08:44:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1769589860000|2026-01-28 08:44:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1769589870000|2026-01-28 08:44:30|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1769589910000|2026-01-28 08:45:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1769590260000|2026-01-28 08:51:00|||||||||2
1769590370000|2026-01-28 08:52:50|||||||||2
1769590590000|2026-01-28 08:56:30|||||||||1
1769590660000|2026-01-28 08:57:40|||||||||2
1769590800000|2026-01-28 09:00:00|||||||||2
1769590900000|2026-01-28 09:01:40|||||||||10
1769590920000|2026-01-28 09:02:00|||||||||1
1769590940000|2026-01-28 09:02:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769590990000|2026-01-28 09:03:10|||||||||2
1769591110000|2026-01-28 09:05:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|129
1769591170000|2026-01-28 09:06:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769591200000|2026-01-28 09:06:40|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|70
1769591210000|2026-01-28 09:06:50|||||||||9
1769591230000|2026-01-28 09:07:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|29
1769591240000|2026-01-28 09:07:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|5
1769591250000|2026-01-28 09:07:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769591290000|2026-01-28 09:08:10|||||||||1
1769591430000|2026-01-28 09:10:30|||||||||2
1769591600000|2026-01-28 09:13:20|||||||||2
1769591720000|2026-01-28 09:15:20|||||||||8
1769591930000|2026-01-28 09:18:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|24
1769591940000|2026-01-28 09:19:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|8
1769591960000|2026-01-28 09:19:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1769591970000|2026-01-28 09:19:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769592050000|2026-01-28 09:20:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769592060000|2026-01-28 09:21:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769592310000|2026-01-28 09:25:10|18.85|18.77|18.86|18.78|18.88|18.8|18.85|18.77|31
1769592320000|2026-01-28 09:25:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769592330000|2026-01-28 09:25:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769592510000|2026-01-28 09:28:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1769592540000|2026-01-28 09:29:00|||||||||3
1769592990000|2026-01-28 09:36:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|37
1769593010000|2026-01-28 09:36:50|||||||||10
1769593130000|2026-01-28 09:38:50|||||||||2
1769593210000|2026-01-28 09:40:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|22
1769593220000|2026-01-28 09:40:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1769593320000|2026-01-28 09:42:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1769593680000|2026-01-28 09:48:00|||||||||11
1769593700000|2026-01-28 09:48:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1769593880000|2026-01-28 09:51:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1769593900000|2026-01-28 09:51:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769593910000|2026-01-28 09:51:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769593920000|2026-01-28 09:52:00|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|6
1769594040000|2026-01-28 09:54:00|||||||||1
1769594090000|2026-01-28 09:54:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|96
1769594140000|2026-01-28 09:55:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|13
1769594290000|2026-01-28 09:58:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1769594440000|2026-01-28 10:00:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769594490000|2026-01-28 10:01:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|7
1769594500000|2026-01-28 10:01:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769594580000|2026-01-28 10:03:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|33
1769594720000|2026-01-28 10:05:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1769594770000|2026-01-28 10:06:10|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|2
1769594850000|2026-01-28 10:07:30|||||||||8
1769594870000|2026-01-28 10:07:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|22
1769594920000|2026-01-28 10:08:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769595020000|2026-01-28 10:10:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769595050000|2026-01-28 10:10:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769595200000|2026-01-28 10:13:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|15
1769595240000|2026-01-28 10:14:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769595270000|2026-01-28 10:14:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1769595550000|2026-01-28 10:19:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769595600000|2026-01-28 10:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769595650000|2026-01-28 10:20:50|||||||||8
1769595750000|2026-01-28 10:22:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1769595900000|2026-01-28 10:25:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1769595960000|2026-01-28 10:26:00|||||||||2
1769596140000|2026-01-28 10:29:00|||||||||1
1769596230000|2026-01-28 10:30:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|4
1769596390000|2026-01-28 10:33:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769596540000|2026-01-28 10:35:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|44
1769596550000|2026-01-28 10:35:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1769596560000|2026-01-28 10:36:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1769596630000|2026-01-28 10:37:10|||||||||1
1769597020000|2026-01-28 10:43:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1769597130000|2026-01-28 10:45:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|21
1769597140000|2026-01-28 10:45:40|||||||||1
1769597150000|2026-01-28 10:45:50|||||||||5
1769597350000|2026-01-28 10:49:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|4
1769597470000|2026-01-28 10:51:10|||||||||2
1769597720000|2026-01-28 10:55:20|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|11
1769597800000|2026-01-28 10:56:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|3
1769597810000|2026-01-28 10:56:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1769597840000|2026-01-28 10:57:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769597850000|2026-01-28 10:57:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769597860000|2026-01-28 10:57:40|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|2
1769598030000|2026-01-28 11:00:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1769598090000|2026-01-28 11:01:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769598100000|2026-01-28 11:01:40|||||||||4
1769598190000|2026-01-28 11:03:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1769598210000|2026-01-28 11:03:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1769598220000|2026-01-28 11:03:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1769598230000|2026-01-28 11:03:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769598380000|2026-01-28 11:06:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|5
1769598390000|2026-01-28 11:06:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769598510000|2026-01-28 11:08:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1769598520000|2026-01-28 11:08:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1769598540000|2026-01-28 11:09:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|46
1769598580000|2026-01-28 11:09:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1769598650000|2026-01-28 11:10:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769598710000|2026-01-28 11:11:50|||||||||2
1769598720000|2026-01-28 11:12:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769598730000|2026-01-28 11:12:10|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|0
1769598760000|2026-01-28 11:12:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769598780000|2026-01-28 11:13:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769598800000|2026-01-28 11:13:20|||||||||9
1769598900000|2026-01-28 11:15:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|44
1769599010000|2026-01-28 11:16:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|63
1769599140000|2026-01-28 11:19:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1769599280000|2026-01-28 11:21:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769599290000|2026-01-28 11:21:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769599320000|2026-01-28 11:22:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1769599390000|2026-01-28 11:23:10|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|2
1769599430000|2026-01-28 11:23:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769599440000|2026-01-28 11:24:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1769599450000|2026-01-28 11:24:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1769599510000|2026-01-28 11:25:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769599600000|2026-01-28 11:26:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769599610000|2026-01-28 11:26:50|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|0
1769599650000|2026-01-28 11:27:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1769599720000|2026-01-28 11:28:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1769599740000|2026-01-28 11:29:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1769599750000|2026-01-28 11:29:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769599850000|2026-01-28 11:30:50|||||||||3
1769599880000|2026-01-28 11:31:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1769599980000|2026-01-28 11:33:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769600200000|2026-01-28 11:36:40|||||||||2
1769600230000|2026-01-28 11:37:10|||||||||1
1769600600000|2026-01-28 11:43:20|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|13
1769600610000|2026-01-28 11:43:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769600700000|2026-01-28 11:45:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1769600760000|2026-01-28 11:46:00|18.82|18.74|18.81|18.73|18.84|18.76|18.81|18.73|3
1769600990000|2026-01-28 11:49:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1769601120000|2026-01-28 11:52:00|||||||||2
1769601270000|2026-01-28 11:54:30|||||||||2
1769601290000|2026-01-28 11:54:50|||||||||1
1769601510000|2026-01-28 11:58:30|||||||||2
1769601570000|2026-01-28 11:59:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|3
1769601580000|2026-01-28 11:59:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1769601740000|2026-01-28 12:02:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1769602300000|2026-01-28 12:11:40|||||||||2
1769602330000|2026-01-28 12:12:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769602340000|2026-01-28 12:12:20|18.87|18.79|18.93|18.85|18.98|18.9|18.87|18.79|32
1769602350000|2026-01-28 12:12:30|18.94|18.86|18.93|18.85|18.98|18.9|18.93|18.85|5
1769602370000|2026-01-28 12:12:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1769602390000|2026-01-28 12:13:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1769602400000|2026-01-28 12:13:20|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1769602410000|2026-01-28 12:13:30|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|3
1769602420000|2026-01-28 12:13:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1769602430000|2026-01-28 12:13:50|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|0
1769602440000|2026-01-28 12:14:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|159
1769602450000|2026-01-28 12:14:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|6
1769602460000|2026-01-28 12:14:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1769602470000|2026-01-28 12:14:30|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|11
1769602480000|2026-01-28 12:14:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769602490000|2026-01-28 12:14:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1769602500000|2026-01-28 12:15:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1769602510000|2026-01-28 12:15:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1769602520000|2026-01-28 12:15:20|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1769602560000|2026-01-28 12:16:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1769602570000|2026-01-28 12:16:10|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1769602700000|2026-01-28 12:18:20|||||||||11
1769602720000|2026-01-28 12:18:40|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|163
1769602740000|2026-01-28 12:19:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1769602750000|2026-01-28 12:19:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1769602760000|2026-01-28 12:19:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|1
1769602770000|2026-01-28 12:19:30|19.02|18.94|19.04|18.96|19.06|18.98|19.02|18.94|8
1769602780000|2026-01-28 12:19:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1769602790000|2026-01-28 12:19:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1769602840000|2026-01-28 12:20:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769602860000|2026-01-28 12:21:00|||||||||2
1769602870000|2026-01-28 12:21:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|4
1769602890000|2026-01-28 12:21:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|119
1769602920000|2026-01-28 12:22:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1769602930000|2026-01-28 12:22:10|||||||||1
1769602950000|2026-01-28 12:22:30|||||||||2
1769603010000|2026-01-28 12:23:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|8
1769603040000|2026-01-28 12:24:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1769603120000|2026-01-28 12:25:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|13
1769603130000|2026-01-28 12:25:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|19
1769603140000|2026-01-28 12:25:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769603160000|2026-01-28 12:26:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1769603200000|2026-01-28 12:26:40|19|18.92|19|18.92|19|18.92|18.98|18.9|34
1769603270000|2026-01-28 12:27:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769603350000|2026-01-28 12:29:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769603400000|2026-01-28 12:30:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769603460000|2026-01-28 12:31:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769603520000|2026-01-28 12:32:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769603530000|2026-01-28 12:32:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769603550000|2026-01-28 12:32:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1769603590000|2026-01-28 12:33:10|||||||||1
1769603630000|2026-01-28 12:33:50|||||||||5
1769603740000|2026-01-28 12:35:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|47
1769603780000|2026-01-28 12:36:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|31
1769603790000|2026-01-28 12:36:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1769603810000|2026-01-28 12:36:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1769603850000|2026-01-28 12:37:30|||||||||2
1769603930000|2026-01-28 12:38:50|||||||||1
1769603960000|2026-01-28 12:39:20|||||||||1
1769603990000|2026-01-28 12:39:50|||||||||2
1769604090000|2026-01-28 12:41:30|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|141
1769604100000|2026-01-28 12:41:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|11
1769604130000|2026-01-28 12:42:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1769604240000|2026-01-28 12:44:00|||||||||1
1769604250000|2026-01-28 12:44:10|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|17
1769604260000|2026-01-28 12:44:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|26
1769604280000|2026-01-28 12:44:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769604290000|2026-01-28 12:44:50|||||||||4
1769604360000|2026-01-28 12:46:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|77
1769604370000|2026-01-28 12:46:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769604400000|2026-01-28 12:46:40|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|36
1769604410000|2026-01-28 12:46:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769604420000|2026-01-28 12:47:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1769604490000|2026-01-28 12:48:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769604520000|2026-01-28 12:48:40|||||||||35
1769604530000|2026-01-28 12:48:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|8
1769604590000|2026-01-28 12:49:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769604600000|2026-01-28 12:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|43
1769604610000|2026-01-28 12:50:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1769604620000|2026-01-28 12:50:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1769604630000|2026-01-28 12:50:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769604670000|2026-01-28 12:51:10|||||||||101
1769604820000|2026-01-28 12:53:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769605010000|2026-01-28 12:56:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1769605070000|2026-01-28 12:57:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1769605100000|2026-01-28 12:58:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769605140000|2026-01-28 12:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|7
1769605170000|2026-01-28 12:59:30|||||||||2
1769605200000|2026-01-28 13:00:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1769605280000|2026-01-28 13:01:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1769605320000|2026-01-28 13:02:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769605330000|2026-01-28 13:02:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|41
1769605370000|2026-01-28 13:02:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1769605390000|2026-01-28 13:03:10|||||||||1
1769605400000|2026-01-28 13:03:20|||||||||1
1769605520000|2026-01-28 13:05:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1769605530000|2026-01-28 13:05:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1769605550000|2026-01-28 13:05:50|||||||||4
1769605560000|2026-01-28 13:06:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769605620000|2026-01-28 13:07:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1769605630000|2026-01-28 13:07:10|19.07|18.99|19.05|18.97|19.07|18.99|19.04|18.96|4
1769605670000|2026-01-28 13:07:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769605690000|2026-01-28 13:08:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1769605730000|2026-01-28 13:08:50|||||||||3
1769605830000|2026-01-28 13:10:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|98
1769605840000|2026-01-28 13:10:40|||||||||1
1769605850000|2026-01-28 13:10:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1769605860000|2026-01-28 13:11:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|10
1769605920000|2026-01-28 13:12:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769605940000|2026-01-28 13:12:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769605950000|2026-01-28 13:12:30|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|26
1769605960000|2026-01-28 13:12:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1769605980000|2026-01-28 13:13:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769606040000|2026-01-28 13:14:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|14
1769606100000|2026-01-28 13:15:00|||||||||13
1769606110000|2026-01-28 13:15:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|31
1769606120000|2026-01-28 13:15:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1769606150000|2026-01-28 13:15:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|34
1769606190000|2026-01-28 13:16:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769606200000|2026-01-28 13:16:40|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1769606210000|2026-01-28 13:16:50|||||||||2
1769606220000|2026-01-28 13:17:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769606310000|2026-01-28 13:18:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1769606370000|2026-01-28 13:19:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769606390000|2026-01-28 13:19:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1769606430000|2026-01-28 13:20:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769606460000|2026-01-28 13:21:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769606480000|2026-01-28 13:21:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769606550000|2026-01-28 13:22:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769606560000|2026-01-28 13:22:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1769606580000|2026-01-28 13:23:00|||||||||1
1769606640000|2026-01-28 13:24:00|||||||||7
1769606670000|2026-01-28 13:24:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1769606690000|2026-01-28 13:24:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1769606700000|2026-01-28 13:25:00|||||||||1
1769606840000|2026-01-28 13:27:20|||||||||1
1769606870000|2026-01-28 13:27:50|19.07|18.99|19.08|19|19.08|19|19.05|18.97|2
1769606880000|2026-01-28 13:28:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1769606970000|2026-01-28 13:29:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769606980000|2026-01-28 13:29:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1769607020000|2026-01-28 13:30:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769607060000|2026-01-28 13:31:00|19.15|19.07|19.13|19.05|19.15|19.07|19.1|19.02|219
1769607110000|2026-01-28 13:31:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|4
1769607120000|2026-01-28 13:32:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1769607170000|2026-01-28 13:32:50|||||||||1
1769607350000|2026-01-28 13:35:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1769607360000|2026-01-28 13:36:00|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|13
1769607370000|2026-01-28 13:36:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|2
1769607390000|2026-01-28 13:36:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769607440000|2026-01-28 13:37:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769607450000|2026-01-28 13:37:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769607490000|2026-01-28 13:38:10|||||||||270
1769607540000|2026-01-28 13:39:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769607550000|2026-01-28 13:39:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769607560000|2026-01-28 13:39:20|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1769607570000|2026-01-28 13:39:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|32
1769607630000|2026-01-28 13:40:30|||||||||2
1769607650000|2026-01-28 13:40:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769607720000|2026-01-28 13:42:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1769607760000|2026-01-28 13:42:40|||||||||1
1769607830000|2026-01-28 13:43:50|||||||||4
1769607850000|2026-01-28 13:44:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|9
1769607860000|2026-01-28 13:44:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1769607960000|2026-01-28 13:46:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|21
1769608050000|2026-01-28 13:47:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769608180000|2026-01-28 13:49:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|6
1769608340000|2026-01-28 13:52:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769608380000|2026-01-28 13:53:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769608450000|2026-01-28 13:54:10|||||||||1
1769608480000|2026-01-28 13:54:40|||||||||3
1769608500000|2026-01-28 13:55:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|14
1769608590000|2026-01-28 13:56:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769608630000|2026-01-28 13:57:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769608640000|2026-01-28 13:57:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769608760000|2026-01-28 13:59:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1769608820000|2026-01-28 14:00:20|||||||||1
1769608930000|2026-01-28 14:02:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|255
1769608950000|2026-01-28 14:02:30|||||||||2
1769608980000|2026-01-28 14:03:00|||||||||1
1769609000000|2026-01-28 14:03:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|27
1769609030000|2026-01-28 14:03:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1769609050000|2026-01-28 14:04:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1769609070000|2026-01-28 14:04:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1769609080000|2026-01-28 14:04:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769609090000|2026-01-28 14:04:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769609130000|2026-01-28 14:05:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1769609180000|2026-01-28 14:06:20|||||||||4
1769609190000|2026-01-28 14:06:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|24
1769609280000|2026-01-28 14:08:00|||||||||1
1769609400000|2026-01-28 14:10:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1769609430000|2026-01-28 14:10:30|||||||||1
1769609500000|2026-01-28 14:11:40|||||||||1
1769609540000|2026-01-28 14:12:20|||||||||2
1769609550000|2026-01-28 14:12:30|||||||||1
1769609590000|2026-01-28 14:13:10|||||||||1
1769609600000|2026-01-28 14:13:20|||||||||7
1769609680000|2026-01-28 14:14:40|||||||||1
1769609700000|2026-01-28 14:15:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769609790000|2026-01-28 14:16:30|||||||||1
1769609810000|2026-01-28 14:16:50|||||||||1
1769609910000|2026-01-28 14:18:30|||||||||1
1769609920000|2026-01-28 14:18:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|76
1769609950000|2026-01-28 14:19:10|19.19|19.11|19.19|19.11|19.2|19.12|19.17|19.09|104
1769609970000|2026-01-28 14:19:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1769609980000|2026-01-28 14:19:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1769609990000|2026-01-28 14:19:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769610000000|2026-01-28 14:20:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|220
1769610010000|2026-01-28 14:20:10|||||||||1
1769610060000|2026-01-28 14:21:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|35
1769610070000|2026-01-28 14:21:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1769610080000|2026-01-28 14:21:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1769610100000|2026-01-28 14:21:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769610120000|2026-01-28 14:22:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769610130000|2026-01-28 14:22:10|||||||||14
1769610220000|2026-01-28 14:23:40|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|31
1769610240000|2026-01-28 14:24:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1769610250000|2026-01-28 14:24:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|2
1769610260000|2026-01-28 14:24:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1769610330000|2026-01-28 14:25:30|||||||||6
1769610340000|2026-01-28 14:25:40|||||||||1
1769610350000|2026-01-28 14:25:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769610360000|2026-01-28 14:26:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1769610480000|2026-01-28 14:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769610490000|2026-01-28 14:28:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1769610530000|2026-01-28 14:28:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769610580000|2026-01-28 14:29:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1769610590000|2026-01-28 14:29:50|||||||||2
1769610600000|2026-01-28 14:30:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|5
1769610610000|2026-01-28 14:30:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|13
1769610620000|2026-01-28 14:30:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1769610630000|2026-01-28 14:30:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1769610640000|2026-01-28 14:30:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1769610780000|2026-01-28 14:33:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|79
1769610790000|2026-01-28 14:33:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1769610800000|2026-01-28 14:33:20|||||||||2
1769610810000|2026-01-28 14:33:30|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|59
1769610830000|2026-01-28 14:33:50|||||||||2
1769610890000|2026-01-28 14:34:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|10
1769610900000|2026-01-28 14:35:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769610910000|2026-01-28 14:35:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1769610920000|2026-01-28 14:35:20|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1769610930000|2026-01-28 14:35:30|||||||||1
1769610940000|2026-01-28 14:35:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1769610950000|2026-01-28 14:35:50|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1769610960000|2026-01-28 14:36:00|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|9
1769611030000|2026-01-28 14:37:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611070000|2026-01-28 14:37:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|26
1769611080000|2026-01-28 14:38:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|19
1769611100000|2026-01-28 14:38:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611110000|2026-01-28 14:38:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|2
1769611120000|2026-01-28 14:38:40|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1769611130000|2026-01-28 14:38:50|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|0
1769611150000|2026-01-28 14:39:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|42
1769611160000|2026-01-28 14:39:20|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|0
1769611170000|2026-01-28 14:39:30|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|0
1769611180000|2026-01-28 14:39:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611190000|2026-01-28 14:39:50|||||||||2
1769611210000|2026-01-28 14:40:10|||||||||1
1769611260000|2026-01-28 14:41:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1769611270000|2026-01-28 14:41:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|48
1769611280000|2026-01-28 14:41:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|14
1769611290000|2026-01-28 14:41:30|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1769611320000|2026-01-28 14:42:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|8
1769611330000|2026-01-28 14:42:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|1
1769611370000|2026-01-28 14:42:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611380000|2026-01-28 14:43:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|17
1769611420000|2026-01-28 14:43:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611440000|2026-01-28 14:44:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769611450000|2026-01-28 14:44:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611470000|2026-01-28 14:44:30|19.19|19.11|19.2|19.12|19.2|19.12|19.17|19.09|12
1769611480000|2026-01-28 14:44:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1769611500000|2026-01-28 14:45:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1769611560000|2026-01-28 14:46:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1769611620000|2026-01-28 14:47:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1769611630000|2026-01-28 14:47:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|21
1769611640000|2026-01-28 14:47:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769611650000|2026-01-28 14:47:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611660000|2026-01-28 14:47:40|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1769611670000|2026-01-28 14:47:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|33
1769611680000|2026-01-28 14:48:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|46
1769611690000|2026-01-28 14:48:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|13
1769611710000|2026-01-28 14:48:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1769611720000|2026-01-28 14:48:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1769611750000|2026-01-28 14:49:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|8
1769611760000|2026-01-28 14:49:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1769611780000|2026-01-28 14:49:40|||||||||11
1769611820000|2026-01-28 14:50:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769611830000|2026-01-28 14:50:30|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1769611840000|2026-01-28 14:50:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1769611850000|2026-01-28 14:50:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769611870000|2026-01-28 14:51:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1769611880000|2026-01-28 14:51:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769611890000|2026-01-28 14:51:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1769611900000|2026-01-28 14:51:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1769611910000|2026-01-28 14:51:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1769611950000|2026-01-28 14:52:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1769611960000|2026-01-28 14:52:40|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1769611990000|2026-01-28 14:53:10|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1769612000000|2026-01-28 14:53:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769612020000|2026-01-28 14:53:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769612030000|2026-01-28 14:53:50|||||||||10
1769612050000|2026-01-28 14:54:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|6
1769612060000|2026-01-28 14:54:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769612070000|2026-01-28 14:54:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612080000|2026-01-28 14:54:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1769612090000|2026-01-28 14:54:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|4
1769612100000|2026-01-28 14:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769612110000|2026-01-28 14:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1769612120000|2026-01-28 14:55:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1769612130000|2026-01-28 14:55:30|||||||||2
1769612140000|2026-01-28 14:55:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1769612150000|2026-01-28 14:55:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769612160000|2026-01-28 14:56:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1769612170000|2026-01-28 14:56:10|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|0
1769612180000|2026-01-28 14:56:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769612190000|2026-01-28 14:56:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612200000|2026-01-28 14:56:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769612220000|2026-01-28 14:57:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612230000|2026-01-28 14:57:10|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|3
1769612280000|2026-01-28 14:58:00|||||||||1
1769612290000|2026-01-28 14:58:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|100
1769612300000|2026-01-28 14:58:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769612310000|2026-01-28 14:58:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|8
1769612320000|2026-01-28 14:58:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769612330000|2026-01-28 14:58:50|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1769612340000|2026-01-28 14:59:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|1
1769612350000|2026-01-28 14:59:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1769612360000|2026-01-28 14:59:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1769612370000|2026-01-28 14:59:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769612390000|2026-01-28 14:59:50|||||||||1
1769612400000|2026-01-28 15:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769612410000|2026-01-28 15:00:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1769612420000|2026-01-28 15:00:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1769612430000|2026-01-28 15:00:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769612440000|2026-01-28 15:00:40|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1769612460000|2026-01-28 15:01:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1769612470000|2026-01-28 15:01:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1769612480000|2026-01-28 15:01:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1769612490000|2026-01-28 15:01:30|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1769612500000|2026-01-28 15:01:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612510000|2026-01-28 15:01:50|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|14
1769612520000|2026-01-28 15:02:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1769612530000|2026-01-28 15:02:10|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1769612540000|2026-01-28 15:02:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612560000|2026-01-28 15:02:40|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|44
1769612570000|2026-01-28 15:02:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612580000|2026-01-28 15:03:00|||||||||13
1769612590000|2026-01-28 15:03:10|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|44
1769612600000|2026-01-28 15:03:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769612620000|2026-01-28 15:03:40|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1769612630000|2026-01-28 15:03:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1769612660000|2026-01-28 15:04:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769612670000|2026-01-28 15:04:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1769612700000|2026-01-28 15:05:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1769612760000|2026-01-28 15:06:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769612790000|2026-01-28 15:06:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|29
1769612880000|2026-01-28 15:08:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769612890000|2026-01-28 15:08:10|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|14
1769612910000|2026-01-28 15:08:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769612920000|2026-01-28 15:08:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769612960000|2026-01-28 15:09:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769612970000|2026-01-28 15:09:30|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1769613050000|2026-01-28 15:10:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|13
1769613060000|2026-01-28 15:11:00|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|10
1769613090000|2026-01-28 15:11:30|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|9
1769613130000|2026-01-28 15:12:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|3
1769613160000|2026-01-28 15:12:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769613170000|2026-01-28 15:12:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769613190000|2026-01-28 15:13:10|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|14
1769613200000|2026-01-28 15:13:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1769613210000|2026-01-28 15:13:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769613220000|2026-01-28 15:13:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769613280000|2026-01-28 15:14:40|||||||||1
1769613300000|2026-01-28 15:15:00|19.19|19.11|19.16|19.08|19.2|19.12|19.16|19.08|26
1769613310000|2026-01-28 15:15:10|19.15|19.07|19.12|19.04|19.16|19.08|19.12|19.04|5
1769613350000|2026-01-28 15:15:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|45
1769613360000|2026-01-28 15:16:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|2
1769613390000|2026-01-28 15:16:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769613410000|2026-01-28 15:16:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1769613420000|2026-01-28 15:17:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|11
1769613450000|2026-01-28 15:17:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769613480000|2026-01-28 15:18:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769613520000|2026-01-28 15:18:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1769613540000|2026-01-28 15:19:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1769613580000|2026-01-28 15:19:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|24
1769613610000|2026-01-28 15:20:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769613630000|2026-01-28 15:20:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1769613650000|2026-01-28 15:20:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1769613660000|2026-01-28 15:21:00|19.12|19.04|19.14|19.06|19.15|19.07|19.12|19.04|0
1769613670000|2026-01-28 15:21:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1769613680000|2026-01-28 15:21:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1769613750000|2026-01-28 15:22:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769613760000|2026-01-28 15:22:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1769613790000|2026-01-28 15:23:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769613900000|2026-01-28 15:25:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|7
1769613910000|2026-01-28 15:25:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1769613920000|2026-01-28 15:25:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1769613930000|2026-01-28 15:25:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769613940000|2026-01-28 15:25:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1769613960000|2026-01-28 15:26:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769613980000|2026-01-28 15:26:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1769614000000|2026-01-28 15:26:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|8
1769614020000|2026-01-28 15:27:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769614080000|2026-01-28 15:28:00|||||||||2
1769614090000|2026-01-28 15:28:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769614110000|2026-01-28 15:28:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769614120000|2026-01-28 15:28:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769614130000|2026-01-28 15:28:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769614160000|2026-01-28 15:29:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769614170000|2026-01-28 15:29:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769614180000|2026-01-28 15:29:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769614200000|2026-01-28 15:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|20
1769614220000|2026-01-28 15:30:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|10
1769614230000|2026-01-28 15:30:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1769614240000|2026-01-28 15:30:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|10
1769614250000|2026-01-28 15:30:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1769614320000|2026-01-28 15:32:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|51
1769614330000|2026-01-28 15:32:10|19.19|19.11|19.2|19.12|19.2|19.12|19.17|19.09|35
1769614340000|2026-01-28 15:32:20|||||||||4
1769614350000|2026-01-28 15:32:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|12
1769614360000|2026-01-28 15:32:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1769614370000|2026-01-28 15:32:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769614480000|2026-01-28 15:34:40|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|149
1769614530000|2026-01-28 15:35:30|||||||||1
1769614560000|2026-01-28 15:36:00|||||||||1
1769614580000|2026-01-28 15:36:20|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|22
1769614590000|2026-01-28 15:36:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1769614600000|2026-01-28 15:36:40|||||||||4
1769614610000|2026-01-28 15:36:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769614620000|2026-01-28 15:37:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1769614630000|2026-01-28 15:37:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769614730000|2026-01-28 15:38:50|||||||||3
1769614770000|2026-01-28 15:39:30|||||||||1
1769614830000|2026-01-28 15:40:30|||||||||1
1769614860000|2026-01-28 15:41:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|16
1769614870000|2026-01-28 15:41:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769614880000|2026-01-28 15:41:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|74
1769614890000|2026-01-28 15:41:30|||||||||1
1769614900000|2026-01-28 15:41:40|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|175
1769614910000|2026-01-28 15:41:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1769614930000|2026-01-28 15:42:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1769614970000|2026-01-28 15:42:50|||||||||1
1769615020000|2026-01-28 15:43:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769615030000|2026-01-28 15:43:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1769615070000|2026-01-28 15:44:30|||||||||1
1769615100000|2026-01-28 15:45:00|19.32|19.24|19.32|19.24|19.33|19.25|19.3|19.22|28
1769615110000|2026-01-28 15:45:10|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|9
1769615120000|2026-01-28 15:45:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|2
1769615130000|2026-01-28 15:45:30|||||||||6
1769615150000|2026-01-28 15:45:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|16
1769615160000|2026-01-28 15:46:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|5
1769615250000|2026-01-28 15:47:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769615370000|2026-01-28 15:49:30|||||||||1
1769615400000|2026-01-28 15:50:00|||||||||5
1769615430000|2026-01-28 15:50:30|||||||||1
1769615490000|2026-01-28 15:51:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|36
1769615500000|2026-01-28 15:51:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769615510000|2026-01-28 15:51:50|||||||||13
1769615570000|2026-01-28 15:52:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769615590000|2026-01-28 15:53:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|3
1769615610000|2026-01-28 15:53:30|||||||||1
1769615630000|2026-01-28 15:53:50|||||||||3
1769615670000|2026-01-28 15:54:30|||||||||1
1769615730000|2026-01-28 15:55:30|||||||||2
1769615760000|2026-01-28 15:56:00|||||||||1
1769615780000|2026-01-28 15:56:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|17
1769615830000|2026-01-28 15:57:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1769615850000|2026-01-28 15:57:30|||||||||25
1769615900000|2026-01-28 15:58:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|208
1769615910000|2026-01-28 15:58:30|||||||||1
1769615920000|2026-01-28 15:58:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|4
1769615930000|2026-01-28 15:58:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|13
1769615950000|2026-01-28 15:59:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1769615960000|2026-01-28 15:59:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1769615970000|2026-01-28 15:59:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769615990000|2026-01-28 15:59:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1769616020000|2026-01-28 16:00:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|53
1769616030000|2026-01-28 16:00:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|20
1769616040000|2026-01-28 16:00:40|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|1
1769616090000|2026-01-28 16:01:30|||||||||1
1769616100000|2026-01-28 16:01:40|||||||||1
1769616150000|2026-01-28 16:02:30|||||||||1
1769616210000|2026-01-28 16:03:30|||||||||1
1769616250000|2026-01-28 16:04:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|4
1769616260000|2026-01-28 16:04:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|10
1769616280000|2026-01-28 16:04:40|||||||||2
1769616300000|2026-01-28 16:05:00|||||||||2
1769616310000|2026-01-28 16:05:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|21
1769616330000|2026-01-28 16:05:30|||||||||1
1769616340000|2026-01-28 16:05:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769616380000|2026-01-28 16:06:20|||||||||2
1769616420000|2026-01-28 16:07:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|6
1769616430000|2026-01-28 16:07:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769616450000|2026-01-28 16:07:30|||||||||1
1769616500000|2026-01-28 16:08:20|||||||||73
1769616510000|2026-01-28 16:08:30|||||||||8
1769616540000|2026-01-28 16:09:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|81
1769616600000|2026-01-28 16:10:00|||||||||5
1769616630000|2026-01-28 16:10:30|||||||||1
1769616650000|2026-01-28 16:10:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769616660000|2026-01-28 16:11:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1769616750000|2026-01-28 16:12:30|||||||||2
1769616760000|2026-01-28 16:12:40|||||||||18
1769616770000|2026-01-28 16:12:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|17
1769616780000|2026-01-28 16:13:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769616790000|2026-01-28 16:13:10|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|22
1769616800000|2026-01-28 16:13:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769616830000|2026-01-28 16:13:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1769616870000|2026-01-28 16:14:30|||||||||1
1769616890000|2026-01-28 16:14:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1769616900000|2026-01-28 16:15:00|||||||||20
1769616910000|2026-01-28 16:15:10|||||||||5
1769616930000|2026-01-28 16:15:30|||||||||1
1769616970000|2026-01-28 16:16:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1769616980000|2026-01-28 16:16:20|||||||||2
1769616990000|2026-01-28 16:16:30|||||||||1
1769617000000|2026-01-28 16:16:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|11
1769617060000|2026-01-28 16:17:40|||||||||4
1769617070000|2026-01-28 16:17:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1769617080000|2026-01-28 16:18:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769617190000|2026-01-28 16:19:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|29
1769617200000|2026-01-28 16:20:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|34
1769617220000|2026-01-28 16:20:20|||||||||1
1769617230000|2026-01-28 16:20:30|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|4
1769617250000|2026-01-28 16:20:50|||||||||1
1769617280000|2026-01-28 16:21:20|||||||||1
1769617320000|2026-01-28 16:22:00|||||||||1
1769617350000|2026-01-28 16:22:30|||||||||1
1769617380000|2026-01-28 16:23:00|||||||||1
1769617410000|2026-01-28 16:23:30|||||||||12
1769617460000|2026-01-28 16:24:20|||||||||1
1769617490000|2026-01-28 16:24:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|18
1769617510000|2026-01-28 16:25:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|20
1769617540000|2026-01-28 16:25:40|||||||||1
1769617550000|2026-01-28 16:25:50|||||||||74
1769617580000|2026-01-28 16:26:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|104
1769617590000|2026-01-28 16:26:30|||||||||1
1769617630000|2026-01-28 16:27:10|||||||||1
1769617650000|2026-01-28 16:27:30|||||||||1
1769617670000|2026-01-28 16:27:50|||||||||1
1769617680000|2026-01-28 16:28:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|9
1769617690000|2026-01-28 16:28:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|10
1769617700000|2026-01-28 16:28:20|19.24|19.16|19.22|19.14|19.24|19.16|19.21|19.13|9
1769617710000|2026-01-28 16:28:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|9
1769617720000|2026-01-28 16:28:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1769617730000|2026-01-28 16:28:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769617750000|2026-01-28 16:29:10|||||||||1
1769617790000|2026-01-28 16:29:50|||||||||15
1769617800000|2026-01-28 16:30:00|19.21|19.13|19.24|19.16|19.24|19.16|19.2|19.12|5
1769617890000|2026-01-28 16:31:30|19.26|19.18|19.27|19.19|19.28|19.2|19.26|19.18|75
1769617900000|2026-01-28 16:31:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769617910000|2026-01-28 16:31:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769617980000|2026-01-28 16:33:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769618000000|2026-01-28 16:33:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|23
1769618030000|2026-01-28 16:33:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769618040000|2026-01-28 16:34:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1769618050000|2026-01-28 16:34:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769618090000|2026-01-28 16:34:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|30
1769618100000|2026-01-28 16:35:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|2
1769618120000|2026-01-28 16:35:20|19.29|19.21|19.31|19.23|19.32|19.24|19.29|19.21|5
1769618130000|2026-01-28 16:35:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769618170000|2026-01-28 16:36:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1769618220000|2026-01-28 16:37:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1769618240000|2026-01-28 16:37:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1769618400000|2026-01-28 16:40:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1769618450000|2026-01-28 16:40:50|19.31|19.23|19.29|19.21|19.32|19.24|19.29|19.21|2
1769618490000|2026-01-28 16:41:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769618500000|2026-01-28 16:41:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|15
1769618520000|2026-01-28 16:42:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1769618550000|2026-01-28 16:42:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1769618580000|2026-01-28 16:43:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769618660000|2026-01-28 16:44:20|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|14
1769618670000|2026-01-28 16:44:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|5
1769618690000|2026-01-28 16:44:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1769618700000|2026-01-28 16:45:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1769618730000|2026-01-28 16:45:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769618740000|2026-01-28 16:45:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|1
1769618750000|2026-01-28 16:45:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1769618770000|2026-01-28 16:46:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769618820000|2026-01-28 16:47:00|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|6
1769618830000|2026-01-28 16:47:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769618940000|2026-01-28 16:49:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769618960000|2026-01-28 16:49:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769618990000|2026-01-28 16:49:50|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1769619000000|2026-01-28 16:50:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1769619020000|2026-01-28 16:50:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769619030000|2026-01-28 16:50:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769619050000|2026-01-28 16:50:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769619060000|2026-01-28 16:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769619090000|2026-01-28 16:51:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1769619110000|2026-01-28 16:51:50|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|54
1769619120000|2026-01-28 16:52:00|||||||||1
1769619140000|2026-01-28 16:52:20|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|51
1769619180000|2026-01-28 16:53:00|||||||||68
1769619220000|2026-01-28 16:53:40|||||||||1
1769619590000|2026-01-28 16:59:50|||||||||9
1769619620000|2026-01-28 17:00:20|||||||||5
1769619660000|2026-01-28 17:01:00|||||||||1
1769619790000|2026-01-28 17:03:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1769619830000|2026-01-28 17:03:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1769619970000|2026-01-28 17:06:10|19.29|19.21|19.28|19.2|19.32|19.24|19.28|19.2|7
1769619980000|2026-01-28 17:06:20|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|4
1769620020000|2026-01-28 17:07:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|15
1769620030000|2026-01-28 17:07:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769620050000|2026-01-28 17:07:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769620290000|2026-01-28 17:11:30|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|4
1769620310000|2026-01-28 17:11:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1769620320000|2026-01-28 17:12:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1769620330000|2026-01-28 17:12:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1769620380000|2026-01-28 17:13:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769620530000|2026-01-28 17:15:30|||||||||121
1769620790000|2026-01-28 17:19:50|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|12
1769620830000|2026-01-28 17:20:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|7
1769620840000|2026-01-28 17:20:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|10
1769620930000|2026-01-28 17:22:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|5
1769620940000|2026-01-28 17:22:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1769620950000|2026-01-28 17:22:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1769621000000|2026-01-28 17:23:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769621010000|2026-01-28 17:23:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769621050000|2026-01-28 17:24:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|7
1769621060000|2026-01-28 17:24:20|||||||||6
1769621700000|2026-01-28 17:35:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1769621760000|2026-01-28 17:36:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769621840000|2026-01-28 17:37:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1769622020000|2026-01-28 17:40:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769622030000|2026-01-28 17:40:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769622090000|2026-01-28 17:41:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|6
1769622100000|2026-01-28 17:41:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1769622110000|2026-01-28 17:41:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1769622180000|2026-01-28 17:43:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769622200000|2026-01-28 17:43:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1769622210000|2026-01-28 17:43:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|6
1769622220000|2026-01-28 17:43:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769622230000|2026-01-28 17:43:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769622240000|2026-01-28 17:44:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769622270000|2026-01-28 17:44:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1769622280000|2026-01-28 17:44:40|19.19|19.11|19.22|19.14|19.23|19.15|19.19|19.11|5
1769622290000|2026-01-28 17:44:50|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1769622410000|2026-01-28 17:46:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|3
1769622420000|2026-01-28 17:47:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769622520000|2026-01-28 17:48:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1769622540000|2026-01-28 17:49:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1769622600000|2026-01-28 17:50:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1769622900000|2026-01-28 17:55:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1769622910000|2026-01-28 17:55:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1769622920000|2026-01-28 17:55:20|||||||||10
1769623090000|2026-01-28 17:58:10|||||||||1
1769623160000|2026-01-28 17:59:20|||||||||5
1769623200000|2026-01-28 18:00:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769623230000|2026-01-28 18:00:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769623250000|2026-01-28 18:00:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1769623280000|2026-01-28 18:01:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1769623300000|2026-01-28 18:01:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1769623310000|2026-01-28 18:01:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1769623320000|2026-01-28 18:02:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1769623330000|2026-01-28 18:02:10|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1769623340000|2026-01-28 18:02:20|19.24|19.16|19.22|19.14|19.24|19.16|19.19|19.11|0
1769623350000|2026-01-28 18:02:30|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1769623370000|2026-01-28 18:02:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1769623380000|2026-01-28 18:03:00|||||||||1
1769623390000|2026-01-28 18:03:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1769623510000|2026-01-28 18:05:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|27
1769623620000|2026-01-28 18:07:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769623630000|2026-01-28 18:07:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769623690000|2026-01-28 18:08:10|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1769623710000|2026-01-28 18:08:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769623780000|2026-01-28 18:09:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1769623790000|2026-01-28 18:09:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769623800000|2026-01-28 18:10:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1769623810000|2026-01-28 18:10:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1769623820000|2026-01-28 18:10:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769623830000|2026-01-28 18:10:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769624000000|2026-01-28 18:13:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|6
1769624100000|2026-01-28 18:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769624160000|2026-01-28 18:16:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1769624180000|2026-01-28 18:16:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|6
1769624220000|2026-01-28 18:17:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769624340000|2026-01-28 18:19:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|3
1769624350000|2026-01-28 18:19:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769624550000|2026-01-28 18:22:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769624640000|2026-01-28 18:24:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1769624720000|2026-01-28 18:25:20|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|3
1769624740000|2026-01-28 18:25:40|||||||||4
1769624900000|2026-01-28 18:28:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769624920000|2026-01-28 18:28:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769625310000|2026-01-28 18:35:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1769625330000|2026-01-28 18:35:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769625430000|2026-01-28 18:37:10|19.15|19.07|19.15|19.07|19.17|19.09|19.14|19.06|0
1769625530000|2026-01-28 18:38:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1769625600000|2026-01-28 18:40:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1769625690000|2026-01-28 18:41:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1769625930000|2026-01-28 18:45:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769626010000|2026-01-28 18:46:50|||||||||31
1769626020000|2026-01-28 18:47:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769626030000|2026-01-28 18:47:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769626090000|2026-01-28 18:48:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769626120000|2026-01-28 18:48:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769626200000|2026-01-28 18:50:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1769626210000|2026-01-28 18:50:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769626620000|2026-01-28 18:57:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1769626730000|2026-01-28 18:58:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769626740000|2026-01-28 18:59:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769626770000|2026-01-28 18:59:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769626790000|2026-01-28 18:59:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1769626800000|2026-01-28 19:00:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1769626810000|2026-01-28 19:00:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769626820000|2026-01-28 19:00:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769626830000|2026-01-28 19:00:30|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1769626840000|2026-01-28 19:00:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769626880000|2026-01-28 19:01:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1769626890000|2026-01-28 19:01:30|19.08|19|19.09|19.01|19.11|19.03|19.08|19|0
1769626900000|2026-01-28 19:01:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1769626910000|2026-01-28 19:01:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1769626920000|2026-01-28 19:02:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1769626930000|2026-01-28 19:02:10|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1769626940000|2026-01-28 19:02:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1769626950000|2026-01-28 19:02:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769626960000|2026-01-28 19:02:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769626970000|2026-01-28 19:02:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769626980000|2026-01-28 19:03:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1769627000000|2026-01-28 19:03:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769627010000|2026-01-28 19:03:30|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1769627040000|2026-01-28 19:04:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|2
1769627050000|2026-01-28 19:04:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1769627060000|2026-01-28 19:04:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1769627140000|2026-01-28 19:05:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1769627160000|2026-01-28 19:06:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769627280000|2026-01-28 19:08:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1769627290000|2026-01-28 19:08:10|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1769627320000|2026-01-28 19:08:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769627330000|2026-01-28 19:08:50|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1769627360000|2026-01-28 19:09:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769627370000|2026-01-28 19:09:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769627380000|2026-01-28 19:09:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769627400000|2026-01-28 19:10:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769627420000|2026-01-28 19:10:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|7
1769627500000|2026-01-28 19:11:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769627540000|2026-01-28 19:12:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769627640000|2026-01-28 19:14:00|19.08|19|19.08|19|19.08|19|19.08|19|4
1769627650000|2026-01-28 19:14:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769627680000|2026-01-28 19:14:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1769627700000|2026-01-28 19:15:00|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|5
1769627870000|2026-01-28 19:17:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1769627880000|2026-01-28 19:18:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769627910000|2026-01-28 19:18:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769627920000|2026-01-28 19:18:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769627940000|2026-01-28 19:19:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769628090000|2026-01-28 19:21:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1769628100000|2026-01-28 19:21:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1769628110000|2026-01-28 19:21:50|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1769628130000|2026-01-28 19:22:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769628190000|2026-01-28 19:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769628230000|2026-01-28 19:23:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769628250000|2026-01-28 19:24:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|24
1769628260000|2026-01-28 19:24:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769628360000|2026-01-28 19:26:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|16
1769628450000|2026-01-28 19:27:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769628460000|2026-01-28 19:27:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769628510000|2026-01-28 19:28:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1769628570000|2026-01-28 19:29:30|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|6
1769628580000|2026-01-28 19:29:40|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1769628590000|2026-01-28 19:29:50|19.13|19.05|19.14|19.06|19.16|19.08|19.13|19.05|4
1769628600000|2026-01-28 19:30:00|19.16|19.08|19.13|19.05|19.16|19.08|19.09|19.01|0
1769628610000|2026-01-28 19:30:10|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|0
1769628620000|2026-01-28 19:30:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769628630000|2026-01-28 19:30:30|19.11|19.03|19.09|19.01|19.13|19.05|19.09|19.01|0
1769628640000|2026-01-28 19:30:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1769628650000|2026-01-28 19:30:50|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1769628660000|2026-01-28 19:31:00|19.03|18.95|19.04|18.96|19.06|18.98|19.02|18.94|0
1769628680000|2026-01-28 19:31:20|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1769628690000|2026-01-28 19:31:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1769628700000|2026-01-28 19:31:40|19.06|18.98|19.08|19|19.08|19|19.04|18.96|0
1769628720000|2026-01-28 19:32:00|19.09|19.01|19.09|19.01|19.11|19.03|19.08|19|0
1769628730000|2026-01-28 19:32:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1769628770000|2026-01-28 19:32:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769628800000|2026-01-28 19:33:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1769628860000|2026-01-28 19:34:20|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1769628870000|2026-01-28 19:34:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1769628880000|2026-01-28 19:34:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1769628890000|2026-01-28 19:34:50|19.12|19.04|19.11|19.03|19.12|19.04|19.09|19.01|0
1769628900000|2026-01-28 19:35:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769628910000|2026-01-28 19:35:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1769628920000|2026-01-28 19:35:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1769628980000|2026-01-28 19:36:20|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1769628990000|2026-01-28 19:36:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1769629000000|2026-01-28 19:36:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1769629010000|2026-01-28 19:36:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1769629020000|2026-01-28 19:37:00|19.07|18.99|19.08|19|19.08|19|19.05|18.97|5
1769629060000|2026-01-28 19:37:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769629070000|2026-01-28 19:37:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1769629120000|2026-01-28 19:38:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769629130000|2026-01-28 19:38:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1769629180000|2026-01-28 19:39:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769629190000|2026-01-28 19:39:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769629200000|2026-01-28 19:40:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1769629210000|2026-01-28 19:40:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769629230000|2026-01-28 19:40:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1769629240000|2026-01-28 19:40:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1769629260000|2026-01-28 19:41:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1769629270000|2026-01-28 19:41:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769629280000|2026-01-28 19:41:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1769629290000|2026-01-28 19:41:30|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1769629300000|2026-01-28 19:41:40|19.12|19.04|19.09|19.01|19.13|19.05|19.09|19.01|0
1769629310000|2026-01-28 19:41:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1769629380000|2026-01-28 19:43:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1769629390000|2026-01-28 19:43:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1769629400000|2026-01-28 19:43:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1769629410000|2026-01-28 19:43:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1769629420000|2026-01-28 19:43:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769629430000|2026-01-28 19:43:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1769629440000|2026-01-28 19:44:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|0
1769629450000|2026-01-28 19:44:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769629460000|2026-01-28 19:44:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1769629470000|2026-01-28 19:44:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1769629500000|2026-01-28 19:45:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769629510000|2026-01-28 19:45:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769629520000|2026-01-28 19:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769629540000|2026-01-28 19:45:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1769629590000|2026-01-28 19:46:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1769629610000|2026-01-28 19:46:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769629650000|2026-01-28 19:47:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1769629710000|2026-01-28 19:48:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1769629720000|2026-01-28 19:48:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769629730000|2026-01-28 19:48:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1769629740000|2026-01-28 19:49:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769629760000|2026-01-28 19:49:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1769629870000|2026-01-28 19:51:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1769629900000|2026-01-28 19:51:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769630010000|2026-01-28 19:53:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1769630020000|2026-01-28 19:53:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630030000|2026-01-28 19:53:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769630120000|2026-01-28 19:55:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630230000|2026-01-28 19:57:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769630280000|2026-01-28 19:58:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630300000|2026-01-28 19:58:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769630370000|2026-01-28 19:59:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1769630380000|2026-01-28 19:59:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|4
1769630410000|2026-01-28 20:00:10|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1769630430000|2026-01-28 20:00:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769630480000|2026-01-28 20:01:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1769630640000|2026-01-28 20:04:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630650000|2026-01-28 20:04:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1769630660000|2026-01-28 20:04:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769630680000|2026-01-28 20:04:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630820000|2026-01-28 20:07:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769630830000|2026-01-28 20:07:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630850000|2026-01-28 20:07:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769630920000|2026-01-28 20:08:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1769630940000|2026-01-28 20:09:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769630960000|2026-01-28 20:09:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1769631060000|2026-01-28 20:11:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1769631070000|2026-01-28 20:11:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769631090000|2026-01-28 20:11:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1769631110000|2026-01-28 20:11:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631130000|2026-01-28 20:12:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1769631150000|2026-01-28 20:12:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1769631180000|2026-01-28 20:13:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769631190000|2026-01-28 20:13:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1769631240000|2026-01-28 20:14:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631300000|2026-01-28 20:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769631330000|2026-01-28 20:15:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631340000|2026-01-28 20:15:40|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1769631360000|2026-01-28 20:16:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631420000|2026-01-28 20:17:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769631430000|2026-01-28 20:17:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631440000|2026-01-28 20:17:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1769631450000|2026-01-28 20:17:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769631460000|2026-01-28 20:17:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1769631470000|2026-01-28 20:17:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631490000|2026-01-28 20:18:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769631540000|2026-01-28 20:19:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769631560000|2026-01-28 20:19:20|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|2
1769631570000|2026-01-28 20:19:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1769631610000|2026-01-28 20:20:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1769631630000|2026-01-28 20:20:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769631910000|2026-01-28 20:25:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|116
1769632000000|2026-01-28 20:26:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769632020000|2026-01-28 20:27:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|5
1769632040000|2026-01-28 20:27:20|||||||||12
1769632070000|2026-01-28 20:27:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769632310000|2026-01-28 20:31:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1769632320000|2026-01-28 20:32:00|19.08|19|19.08|19|19.08|19|19.08|19|9
1769632330000|2026-01-28 20:32:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769632450000|2026-01-28 20:34:10|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|0
1769632460000|2026-01-28 20:34:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769632470000|2026-01-28 20:34:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769632540000|2026-01-28 20:35:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1769632560000|2026-01-28 20:36:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1769632570000|2026-01-28 20:36:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1769632590000|2026-01-28 20:36:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1769632600000|2026-01-28 20:36:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769632620000|2026-01-28 20:37:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|5
1769632650000|2026-01-28 20:37:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1769632680000|2026-01-28 20:38:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1769632790000|2026-01-28 20:39:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769632810000|2026-01-28 20:40:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769633000000|2026-01-28 20:43:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769633100000|2026-01-28 20:45:00|||||||||16
1769633190000|2026-01-28 20:46:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1769633200000|2026-01-28 20:46:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|5
1769633370000|2026-01-28 20:49:30|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|0
1769633400000|2026-01-28 20:50:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1769633410000|2026-01-28 20:50:10|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1769633430000|2026-01-28 20:50:30|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|2
1769633440000|2026-01-28 20:50:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1769633460000|2026-01-28 20:51:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769633570000|2026-01-28 20:52:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|21
1769633610000|2026-01-28 20:53:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769633630000|2026-01-28 20:53:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769633640000|2026-01-28 20:54:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769633700000|2026-01-28 20:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1769633810000|2026-01-28 20:56:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1769633820000|2026-01-28 20:57:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1769633850000|2026-01-28 20:57:30|||||||||20
1769633860000|2026-01-28 20:57:40|||||||||4
1769633880000|2026-01-28 20:58:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1769633940000|2026-01-28 20:59:00|||||||||5
1769633950000|2026-01-28 20:59:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1769633970000|2026-01-28 20:59:30|||||||||9
1769633990000|2026-01-28 20:59:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1769645700000|2026-01-29 00:15:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1769645880000|2026-01-29 00:18:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1769645890000|2026-01-29 00:18:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1769646000000|2026-01-29 00:20:00|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1769646010000|2026-01-29 00:20:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1769646030000|2026-01-29 00:20:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1769646050000|2026-01-29 00:20:50|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|0
1769646090000|2026-01-29 00:21:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1769646170000|2026-01-29 00:22:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1769646180000|2026-01-29 00:23:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769646750000|2026-01-29 00:32:30|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1769646810000|2026-01-29 00:33:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769646830000|2026-01-29 00:33:50|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|0
1769647040000|2026-01-29 00:37:20|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769647060000|2026-01-29 00:37:40|19.3|19|19.3|19|19.32|19.02|19.3|19|0
1769647070000|2026-01-29 00:37:50|19.32|19.02|19.3|19|19.32|19.02|19.3|19|0
1769647080000|2026-01-29 00:38:00|19.31|19.01|19.3|19|19.32|19.02|19.3|19|0
1769647090000|2026-01-29 00:38:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|0
1769647170000|2026-01-29 00:39:30|19.34|19.04|19.3|19|19.34|19.04|19.3|19|0
1769647260000|2026-01-29 00:41:00|19.33|19.03|19.35|19.05|19.37|19.07|19.33|19.03|0
1769647270000|2026-01-29 00:41:10|19.36|19.06|19.32|19.02|19.37|19.07|19.32|19.02|0
1769647310000|2026-01-29 00:41:50|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1769647320000|2026-01-29 00:42:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1769647330000|2026-01-29 00:42:10|19.36|19.06|19.37|19.07|19.37|19.07|19.35|19.05|0
1769647340000|2026-01-29 00:42:20|19.35|19.05|19.35|19.05|19.37|19.07|19.33|19.03|0
1769647350000|2026-01-29 00:42:30|19.36|19.06|19.32|19.02|19.37|19.07|19.32|19.02|0
1769647360000|2026-01-29 00:42:40|19.35|19.05|19.4|19.1|19.4|19.1|19.32|19.02|0
1769647380000|2026-01-29 00:43:00|19.38|19.08|19.38|19.08|19.4|19.1|19.37|19.07|0
1769647390000|2026-01-29 00:43:10|19.37|19.07|19.37|19.07|19.4|19.1|19.37|19.07|0
1769648300000|2026-01-29 00:58:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769648330000|2026-01-29 00:58:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769648380000|2026-01-29 00:59:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769648400000|2026-01-29 01:00:00|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1769648460000|2026-01-29 01:01:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769648500000|2026-01-29 01:01:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1769648520000|2026-01-29 01:02:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769648710000|2026-01-29 01:05:10|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|0
1769649110000|2026-01-29 01:11:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769649150000|2026-01-29 01:12:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769649220000|2026-01-29 01:13:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769649240000|2026-01-29 01:14:00|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1769649250000|2026-01-29 01:14:10|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1769649260000|2026-01-29 01:14:20|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1769649270000|2026-01-29 01:14:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769649280000|2026-01-29 01:14:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769649390000|2026-01-29 01:16:30|19.39|19.09|19.4|19.1|19.4|19.1|19.39|19.09|0
1769649900000|2026-01-29 01:25:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1769649930000|2026-01-29 01:25:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1769649940000|2026-01-29 01:25:40|19.35|19.1|19.42|19.12|19.42|19.12|19.35|19.1|0
1769650020000|2026-01-29 01:27:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1769650220000|2026-01-29 01:30:20|19.42|19.12|19.38|19.08|19.42|19.12|19.38|19.08|0
1769650230000|2026-01-29 01:30:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1769650250000|2026-01-29 01:30:50|19.35|19.05|19.3|19|19.35|19.05|19.3|19|0
1769650260000|2026-01-29 01:31:00|19.32|19.02|19.3|19|19.32|19.02|19.3|19|0
1769650270000|2026-01-29 01:31:10|19.32|19.02|19.3|19|19.32|19.02|19.3|19|0
1769650280000|2026-01-29 01:31:20|19.31|19.01|19.3|19|19.32|19.02|19.3|19|0
1769650450000|2026-01-29 01:34:10|19.31|19.01|19.35|19.05|19.37|19.07|19.31|19.01|0
1769650460000|2026-01-29 01:34:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1769650530000|2026-01-29 01:35:30|19.37|19.07|19.3|19|19.37|19.07|19.3|19|0
1769650610000|2026-01-29 01:36:50|19.32|19.02|19.35|19.05|19.37|19.07|19.32|19.02|0
1769650620000|2026-01-29 01:37:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1769650630000|2026-01-29 01:37:10|19.37|19.07|19.37|19.07|19.37|19.07|19.35|19.05|0
1769650640000|2026-01-29 01:37:20|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1769650650000|2026-01-29 01:37:30|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|0
1769650660000|2026-01-29 01:37:40|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|0
1769650680000|2026-01-29 01:38:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1769650690000|2026-01-29 01:38:10|19.37|19.07|19.36|19.06|19.37|19.07|19.35|19.05|0
1769650700000|2026-01-29 01:38:20|19.35|19.05|19.35|19.05|19.37|19.07|19.35|19.05|0
1769650710000|2026-01-29 01:38:30|19.36|19.06|19.35|19.05|19.37|19.07|19.35|19.05|0
1769650720000|2026-01-29 01:38:40|19.37|19.07|19.34|19.04|19.37|19.07|19.34|19.04|0
1769650740000|2026-01-29 01:39:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1769650830000|2026-01-29 01:40:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1769652020000|2026-01-29 02:00:20|19.47|19.17|19.55|19.3|19.55|19.3|19.47|19.17|0
1769652090000|2026-01-29 02:01:30|19.53|19.25|19.53|19.23|19.53|19.25|19.53|19.23|0
1769652100000|2026-01-29 02:01:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1769652120000|2026-01-29 02:02:00|19.38|19.08|19.3|19|19.38|19.08|19.3|19|0
1769652150000|2026-01-29 02:02:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1769652190000|2026-01-29 02:03:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1769652200000|2026-01-29 02:03:20|19.44|19.14|19.45|19.15|19.45|19.15|19.44|19.14|0
1769652560000|2026-01-29 02:09:20|19.42|19.12|19.4|19.1|19.42|19.12|19.4|19.1|0
1769652600000|2026-01-29 02:10:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1769652610000|2026-01-29 02:10:10|19.4|19.1|19.4|19.1|19.42|19.12|19.4|19.1|0
1769652850000|2026-01-29 02:14:10|19.42|19.12|19.48|19.18|19.48|19.18|19.42|19.12|0
1769652890000|2026-01-29 02:14:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1769652970000|2026-01-29 02:16:10|19.53|19.23|19.5|19.2|19.53|19.23|19.5|19.2|0
1769653060000|2026-01-29 02:17:40|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1769653280000|2026-01-29 02:21:20|19.54|19.24|19.55|19.25|19.55|19.25|19.54|19.24|0
1769654080000|2026-01-29 02:34:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1769655020000|2026-01-29 02:50:20|19.51|19.21|19.5|19.2|19.51|19.21|19.5|19.2|0
1769655120000|2026-01-29 02:52:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1769655160000|2026-01-29 02:52:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1769655170000|2026-01-29 02:52:50|19.47|19.17|19.5|19.2|19.5|19.2|19.47|19.17|0
1769655180000|2026-01-29 02:53:00|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1769655290000|2026-01-29 02:54:50|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|0
1769655370000|2026-01-29 02:56:10|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1769655740000|2026-01-29 03:02:20|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1769655910000|2026-01-29 03:05:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1769656820000|2026-01-29 03:20:20|19.44|19.14|19.38|19.08|19.44|19.14|19.33|19.03|0
1769657040000|2026-01-29 03:24:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1769657760000|2026-01-29 03:36:00|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1769658120000|2026-01-29 03:42:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1769658130000|2026-01-29 03:42:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1769658490000|2026-01-29 03:48:10|19.28|18.98|19.27|18.97|19.28|18.98|19.27|18.97|0
1769658600000|2026-01-29 03:50:00|19.23|18.93|19.22|18.92|19.25|18.95|19.22|18.92|0
1769658610000|2026-01-29 03:50:10|19.24|18.94|19.22|18.92|19.25|18.95|19.22|18.92|0
1769658690000|2026-01-29 03:51:30|19.24|18.94|19.27|18.97|19.3|19|19.24|18.94|0
1769658700000|2026-01-29 03:51:40|19.29|18.99|19.3|19|19.3|19|19.27|18.97|0
1769658710000|2026-01-29 03:51:50|19.27|18.97|19.28|18.98|19.3|19|19.27|18.97|0
1769658720000|2026-01-29 03:52:00|19.27|18.97|19.29|18.99|19.3|19|19.27|18.97|0
1769658730000|2026-01-29 03:52:10|19.28|18.98|19.29|18.99|19.3|19|19.27|18.97|0
1769658740000|2026-01-29 03:52:20|19.27|18.97|19.28|18.98|19.3|19|19.27|18.97|0
1769658750000|2026-01-29 03:52:30|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1769658760000|2026-01-29 03:52:40|19.29|18.99|19.29|18.99|19.3|19|19.27|18.97|0
1769658770000|2026-01-29 03:52:50|19.28|18.98|19.28|18.98|19.3|19|19.27|18.97|0
1769658780000|2026-01-29 03:53:00|19.27|18.97|19.28|18.98|19.3|19|19.27|18.97|0
1769658790000|2026-01-29 03:53:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1769658810000|2026-01-29 03:53:30|19.29|18.99|19.28|18.98|19.29|18.99|19.28|18.98|0
1769658820000|2026-01-29 03:53:40|19.29|18.99|19.28|18.98|19.3|19|19.27|18.97|0
1769658830000|2026-01-29 03:53:50|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1769663010000|2026-01-29 05:03:30|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1769663610000|2026-01-29 05:13:30|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1769663620000|2026-01-29 05:13:40|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1769663880000|2026-01-29 05:18:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1769666080000|2026-01-29 05:54:40|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|0
1769666090000|2026-01-29 05:54:50|19.12|18.87|19.05|18.97|19.12|18.97|19.03|18.87|0
1769666110000|2026-01-29 05:55:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769666700000|2026-01-29 06:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769667000000|2026-01-29 06:10:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769667190000|2026-01-29 06:13:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1769667330000|2026-01-29 06:15:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769667630000|2026-01-29 06:20:30|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|0
1769667650000|2026-01-29 06:20:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1769667660000|2026-01-29 06:21:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1769667790000|2026-01-29 06:23:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769667800000|2026-01-29 06:23:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769667880000|2026-01-29 06:24:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1769667890000|2026-01-29 06:24:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1769667960000|2026-01-29 06:26:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769667980000|2026-01-29 06:26:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769668820000|2026-01-29 06:40:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1769669320000|2026-01-29 06:48:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769669400000|2026-01-29 06:50:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769669530000|2026-01-29 06:52:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769669640000|2026-01-29 06:54:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769669870000|2026-01-29 06:57:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769670830000|2026-01-29 07:13:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1769670960000|2026-01-29 07:16:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1769671040000|2026-01-29 07:17:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769671200000|2026-01-29 07:20:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1769671260000|2026-01-29 07:21:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1769671300000|2026-01-29 07:21:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769671420000|2026-01-29 07:23:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769671480000|2026-01-29 07:24:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|4
1769671570000|2026-01-29 07:26:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769671580000|2026-01-29 07:26:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769671920000|2026-01-29 07:32:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1769671940000|2026-01-29 07:32:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769672110000|2026-01-29 07:35:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769672130000|2026-01-29 07:35:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769672360000|2026-01-29 07:39:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1769672400000|2026-01-29 07:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769672560000|2026-01-29 07:42:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769672590000|2026-01-29 07:43:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769672630000|2026-01-29 07:43:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769672730000|2026-01-29 07:45:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769672760000|2026-01-29 07:46:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769672910000|2026-01-29 07:48:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769673160000|2026-01-29 07:52:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769673190000|2026-01-29 07:53:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769673530000|2026-01-29 07:58:50|18.89|18.81|18.91|18.83|18.92|18.84|18.89|18.81|26
1769673540000|2026-01-29 07:59:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1769673600000|2026-01-29 08:00:00|||||||||4
1769673610000|2026-01-29 08:00:10|||||||||1
1769673630000|2026-01-29 08:00:30|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|34
1769673660000|2026-01-29 08:01:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|30
1769673670000|2026-01-29 08:01:10|||||||||1
1769673680000|2026-01-29 08:01:20|||||||||7
1769673700000|2026-01-29 08:01:40|||||||||1
1769673790000|2026-01-29 08:03:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|16
1769673810000|2026-01-29 08:03:30|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1769673860000|2026-01-29 08:04:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|11
1769673890000|2026-01-29 08:04:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|23
1769673900000|2026-01-29 08:05:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1769673910000|2026-01-29 08:05:10|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|0
1769673950000|2026-01-29 08:05:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769673990000|2026-01-29 08:06:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|205
1769674000000|2026-01-29 08:06:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769674010000|2026-01-29 08:06:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769674020000|2026-01-29 08:07:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1769674030000|2026-01-29 08:07:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1769674040000|2026-01-29 08:07:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1769674060000|2026-01-29 08:07:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|2
1769674070000|2026-01-29 08:07:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769674080000|2026-01-29 08:08:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1769674110000|2026-01-29 08:08:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1769674120000|2026-01-29 08:08:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1769674170000|2026-01-29 08:09:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|11
1769674180000|2026-01-29 08:09:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1769674190000|2026-01-29 08:09:50|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1769674200000|2026-01-29 08:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769674220000|2026-01-29 08:10:20|||||||||18
1769674250000|2026-01-29 08:10:50|||||||||3
1769674260000|2026-01-29 08:11:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1769674270000|2026-01-29 08:11:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1769674290000|2026-01-29 08:11:30|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|25
1769674300000|2026-01-29 08:11:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1769674310000|2026-01-29 08:11:50|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1769674320000|2026-01-29 08:12:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1769674340000|2026-01-29 08:12:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1769674430000|2026-01-29 08:13:50|||||||||2
1769674440000|2026-01-29 08:14:00|||||||||18
1769674520000|2026-01-29 08:15:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1769674590000|2026-01-29 08:16:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1769674600000|2026-01-29 08:16:40|||||||||1
1769674610000|2026-01-29 08:16:50|||||||||1
1769674710000|2026-01-29 08:18:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|32
1769674730000|2026-01-29 08:18:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|4
1769674870000|2026-01-29 08:21:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1769674880000|2026-01-29 08:21:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1769674900000|2026-01-29 08:21:40|||||||||5
1769674950000|2026-01-29 08:22:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769675110000|2026-01-29 08:25:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769675130000|2026-01-29 08:25:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|4
1769675160000|2026-01-29 08:26:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1769675220000|2026-01-29 08:27:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|51
1769675280000|2026-01-29 08:28:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|32
1769675390000|2026-01-29 08:29:50|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|26
1769675400000|2026-01-29 08:30:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|6
1769675420000|2026-01-29 08:30:20|||||||||8
1769675460000|2026-01-29 08:31:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1769675500000|2026-01-29 08:31:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769675510000|2026-01-29 08:31:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1769675530000|2026-01-29 08:32:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1769675600000|2026-01-29 08:33:20|||||||||1
1769675670000|2026-01-29 08:34:30|||||||||1
1769675680000|2026-01-29 08:34:40|||||||||7
1769675720000|2026-01-29 08:35:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769675730000|2026-01-29 08:35:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1769675740000|2026-01-29 08:35:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769675800000|2026-01-29 08:36:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|50
1769675810000|2026-01-29 08:36:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1769675820000|2026-01-29 08:37:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1769675840000|2026-01-29 08:37:20|||||||||2
1769675880000|2026-01-29 08:38:00|||||||||1
1769675890000|2026-01-29 08:38:10|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|16
1769675970000|2026-01-29 08:39:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769675980000|2026-01-29 08:39:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1769676000000|2026-01-29 08:40:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|39
1769676030000|2026-01-29 08:40:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769676060000|2026-01-29 08:41:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1769676080000|2026-01-29 08:41:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769676120000|2026-01-29 08:42:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769676150000|2026-01-29 08:42:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1769676180000|2026-01-29 08:43:00|||||||||12
1769676360000|2026-01-29 08:46:00|||||||||1
1769676550000|2026-01-29 08:49:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|14
1769676580000|2026-01-29 08:49:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1769676590000|2026-01-29 08:49:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1769676620000|2026-01-29 08:50:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|5
1769676630000|2026-01-29 08:50:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1769676660000|2026-01-29 08:51:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|6
1769676830000|2026-01-29 08:53:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1769676840000|2026-01-29 08:54:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1769677130000|2026-01-29 08:58:50|||||||||1
1769677150000|2026-01-29 08:59:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1769677250000|2026-01-29 09:00:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1769677260000|2026-01-29 09:01:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|54
1769677290000|2026-01-29 09:01:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769677330000|2026-01-29 09:02:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1769677410000|2026-01-29 09:03:30|||||||||1
1769677430000|2026-01-29 09:03:50|||||||||3
1769677480000|2026-01-29 09:04:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|20
1769677490000|2026-01-29 09:04:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|20
1769677500000|2026-01-29 09:05:00|18.92|18.84|18.93|18.85|18.95|18.87|18.92|18.84|15
1769677510000|2026-01-29 09:05:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|6
1769677680000|2026-01-29 09:08:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1769677690000|2026-01-29 09:08:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1769677700000|2026-01-29 09:08:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1769677740000|2026-01-29 09:09:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1769677750000|2026-01-29 09:09:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1769677760000|2026-01-29 09:09:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1769677770000|2026-01-29 09:09:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769677940000|2026-01-29 09:12:20|||||||||1
1769678220000|2026-01-29 09:17:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|52
1769678260000|2026-01-29 09:17:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769678310000|2026-01-29 09:18:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769678320000|2026-01-29 09:18:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1769678360000|2026-01-29 09:19:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|6
1769678370000|2026-01-29 09:19:30|18.9|18.82|18.89|18.81|18.9|18.82|18.87|18.79|3
1769678380000|2026-01-29 09:19:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769678460000|2026-01-29 09:21:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|15
1769678470000|2026-01-29 09:21:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1769678480000|2026-01-29 09:21:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769678810000|2026-01-29 09:26:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1769678870000|2026-01-29 09:27:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1769678880000|2026-01-29 09:28:00|||||||||1
1769678890000|2026-01-29 09:28:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|8
1769678940000|2026-01-29 09:29:00|||||||||1
1769678990000|2026-01-29 09:29:50|||||||||1
1769679010000|2026-01-29 09:30:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1769679040000|2026-01-29 09:30:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1769679050000|2026-01-29 09:30:50|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|44
1769679060000|2026-01-29 09:31:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1769679100000|2026-01-29 09:31:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|19
1769679240000|2026-01-29 09:34:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1769679250000|2026-01-29 09:34:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769679260000|2026-01-29 09:34:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1769679330000|2026-01-29 09:35:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1769679350000|2026-01-29 09:35:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1769679360000|2026-01-29 09:36:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1769679540000|2026-01-29 09:39:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769679660000|2026-01-29 09:41:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1769679720000|2026-01-29 09:42:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769680070000|2026-01-29 09:47:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1769680090000|2026-01-29 09:48:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1769680120000|2026-01-29 09:48:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1769680140000|2026-01-29 09:49:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1769680150000|2026-01-29 09:49:10|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|7
1769680230000|2026-01-29 09:50:30|||||||||1
1769680320000|2026-01-29 09:52:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1769680400000|2026-01-29 09:53:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769680420000|2026-01-29 09:53:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1769680450000|2026-01-29 09:54:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1769680470000|2026-01-29 09:54:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|32
1769680500000|2026-01-29 09:55:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1769680510000|2026-01-29 09:55:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1769680560000|2026-01-29 09:56:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769680570000|2026-01-29 09:56:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1769680620000|2026-01-29 09:57:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1769680650000|2026-01-29 09:57:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769680670000|2026-01-29 09:57:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769680680000|2026-01-29 09:58:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1769680690000|2026-01-29 09:58:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|1
1769680700000|2026-01-29 09:58:20|19.03|18.95|19.04|18.96|19.04|18.96|19.01|18.93|30
1769680720000|2026-01-29 09:58:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1769680770000|2026-01-29 09:59:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1769680780000|2026-01-29 09:59:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769680800000|2026-01-29 10:00:00|||||||||1
1769680810000|2026-01-29 10:00:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1769680830000|2026-01-29 10:00:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1769680860000|2026-01-29 10:01:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1769680980000|2026-01-29 10:03:00|||||||||1
1769681040000|2026-01-29 10:04:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|247
1769681230000|2026-01-29 10:07:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1769681240000|2026-01-29 10:07:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769681370000|2026-01-29 10:09:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|4
1769681390000|2026-01-29 10:09:50|||||||||1
1769681470000|2026-01-29 10:11:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|93
1769681480000|2026-01-29 10:11:20|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|2
1769681490000|2026-01-29 10:11:30|||||||||2
1769681500000|2026-01-29 10:11:40|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|3
1769681510000|2026-01-29 10:11:50|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|2
1769681640000|2026-01-29 10:14:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769681700000|2026-01-29 10:15:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|58
1769681880000|2026-01-29 10:18:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769681890000|2026-01-29 10:18:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1769681900000|2026-01-29 10:18:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769682080000|2026-01-29 10:21:20|||||||||1
1769682160000|2026-01-29 10:22:40|||||||||2
1769682260000|2026-01-29 10:24:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|8
1769682440000|2026-01-29 10:27:20|||||||||1
1769682490000|2026-01-29 10:28:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|9
1769682540000|2026-01-29 10:29:00|||||||||1
1769682550000|2026-01-29 10:29:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769682560000|2026-01-29 10:29:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1769682590000|2026-01-29 10:29:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|9
1769682930000|2026-01-29 10:35:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1769682960000|2026-01-29 10:36:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769682970000|2026-01-29 10:36:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1769682980000|2026-01-29 10:36:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1769683000000|2026-01-29 10:36:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1769683010000|2026-01-29 10:36:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|126
1769683020000|2026-01-29 10:37:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1769683090000|2026-01-29 10:38:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1769683100000|2026-01-29 10:38:20|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|125
1769683130000|2026-01-29 10:38:50|||||||||13
1769683140000|2026-01-29 10:39:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769683150000|2026-01-29 10:39:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769683190000|2026-01-29 10:39:50|||||||||1
1769683360000|2026-01-29 10:42:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1769683380000|2026-01-29 10:43:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1769683390000|2026-01-29 10:43:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1769683400000|2026-01-29 10:43:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1769683440000|2026-01-29 10:44:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1769683450000|2026-01-29 10:44:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|1
1769683610000|2026-01-29 10:46:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769683620000|2026-01-29 10:47:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1769683730000|2026-01-29 10:48:50|||||||||140
1769683810000|2026-01-29 10:50:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1769684110000|2026-01-29 10:55:10|19.08|19|19.08|19|19.08|19|19.08|19|2
1769684140000|2026-01-29 10:55:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1769684170000|2026-01-29 10:56:10|19.09|19.01|19.1|19.02|19.1|19.02|19.08|19|0
1769684230000|2026-01-29 10:57:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769684460000|2026-01-29 11:01:00|||||||||660
1769684470000|2026-01-29 11:01:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|15
1769684480000|2026-01-29 11:01:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769684490000|2026-01-29 11:01:30|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1769684500000|2026-01-29 11:01:40|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1769684510000|2026-01-29 11:01:50|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1769684520000|2026-01-29 11:02:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769684570000|2026-01-29 11:02:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1769684580000|2026-01-29 11:03:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1769684610000|2026-01-29 11:03:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769684620000|2026-01-29 11:03:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|34
1769684700000|2026-01-29 11:05:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|99
1769684710000|2026-01-29 11:05:10|||||||||2
1769684730000|2026-01-29 11:05:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769684740000|2026-01-29 11:05:40|||||||||1
1769684770000|2026-01-29 11:06:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|4
1769684780000|2026-01-29 11:06:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769684790000|2026-01-29 11:06:30|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|15
1769684800000|2026-01-29 11:06:40|||||||||1
1769684880000|2026-01-29 11:08:00|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|133
1769684910000|2026-01-29 11:08:30|19.08|19|19.08|19|19.08|19|19.08|19|25
1769684920000|2026-01-29 11:08:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769684930000|2026-01-29 11:08:50|||||||||2
1769684970000|2026-01-29 11:09:30|19.08|19|19.08|19|19.08|19|19.08|19|24
1769684980000|2026-01-29 11:09:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769685060000|2026-01-29 11:11:00|19.08|19|19.08|19|19.08|19|19.08|19|3
1769685090000|2026-01-29 11:11:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1769685240000|2026-01-29 11:14:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|5
1769685250000|2026-01-29 11:14:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769685310000|2026-01-29 11:15:10|||||||||1
1769685360000|2026-01-29 11:16:00|||||||||1
1769685430000|2026-01-29 11:17:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|6
1769685510000|2026-01-29 11:18:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|122
1769685670000|2026-01-29 11:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769685730000|2026-01-29 11:22:10|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|20
1769685740000|2026-01-29 11:22:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1769685770000|2026-01-29 11:22:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769685780000|2026-01-29 11:23:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769685790000|2026-01-29 11:23:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1769685800000|2026-01-29 11:23:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1769685810000|2026-01-29 11:23:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|2
1769685820000|2026-01-29 11:23:40|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1769685830000|2026-01-29 11:23:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|2
1769685840000|2026-01-29 11:24:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1769685860000|2026-01-29 11:24:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769685960000|2026-01-29 11:26:00|19.08|19|19.09|19.01|19.1|19.02|19.08|19|0
1769685980000|2026-01-29 11:26:20|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1769685990000|2026-01-29 11:26:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|5
1769686050000|2026-01-29 11:27:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769686140000|2026-01-29 11:29:00|||||||||1
1769686170000|2026-01-29 11:29:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769686200000|2026-01-29 11:30:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769686270000|2026-01-29 11:31:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1769686330000|2026-01-29 11:32:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769686370000|2026-01-29 11:32:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1769686380000|2026-01-29 11:33:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769686400000|2026-01-29 11:33:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1769686410000|2026-01-29 11:33:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|17
1769686430000|2026-01-29 11:33:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1769686440000|2026-01-29 11:34:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1769686500000|2026-01-29 11:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769686520000|2026-01-29 11:35:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769686630000|2026-01-29 11:37:10|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|39
1769686820000|2026-01-29 11:40:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1769686850000|2026-01-29 11:40:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1769686860000|2026-01-29 11:41:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1769686870000|2026-01-29 11:41:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1769687140000|2026-01-29 11:45:40|||||||||5
1769687320000|2026-01-29 11:48:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769687360000|2026-01-29 11:49:20|||||||||190
1769687380000|2026-01-29 11:49:40|||||||||1
1769687570000|2026-01-29 11:52:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1769687860000|2026-01-29 11:57:40|||||||||15
1769687910000|2026-01-29 11:58:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|21
1769687960000|2026-01-29 11:59:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1769687970000|2026-01-29 11:59:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769688000000|2026-01-29 12:00:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1769688030000|2026-01-29 12:00:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1769688070000|2026-01-29 12:01:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|9
1769688160000|2026-01-29 12:02:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|15
1769688190000|2026-01-29 12:03:10|||||||||1
1769688360000|2026-01-29 12:06:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1769688370000|2026-01-29 12:06:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1769688460000|2026-01-29 12:07:40|19.08|19|19.08|19|19.08|19|19.08|19|12
1769688470000|2026-01-29 12:07:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1769688490000|2026-01-29 12:08:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1769688950000|2026-01-29 12:15:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|101
1769689020000|2026-01-29 12:17:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1769689050000|2026-01-29 12:17:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769689120000|2026-01-29 12:18:40|||||||||3
1769689190000|2026-01-29 12:19:50|||||||||60
1769689270000|2026-01-29 12:21:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|8
1769689420000|2026-01-29 12:23:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769689750000|2026-01-29 12:29:10|||||||||1
1769689860000|2026-01-29 12:31:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|15
1769689920000|2026-01-29 12:32:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769689960000|2026-01-29 12:32:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|15
1769689980000|2026-01-29 12:33:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1769690030000|2026-01-29 12:33:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1769690260000|2026-01-29 12:37:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769690270000|2026-01-29 12:37:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769690280000|2026-01-29 12:38:00|||||||||6
1769690340000|2026-01-29 12:39:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769690350000|2026-01-29 12:39:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|8
1769690400000|2026-01-29 12:40:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1769690430000|2026-01-29 12:40:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1769690460000|2026-01-29 12:41:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769691050000|2026-01-29 12:50:50|||||||||1
1769691180000|2026-01-29 12:53:00|||||||||1
1769691300000|2026-01-29 12:55:00|||||||||2
1769691640000|2026-01-29 13:00:40|||||||||2
1769691860000|2026-01-29 13:04:20|||||||||15
1769691980000|2026-01-29 13:06:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|15
1769691990000|2026-01-29 13:06:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769692010000|2026-01-29 13:06:50|||||||||1
1769692030000|2026-01-29 13:07:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769692050000|2026-01-29 13:07:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|10
1769692090000|2026-01-29 13:08:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769692400000|2026-01-29 13:13:20|||||||||2
1769692500000|2026-01-29 13:15:00|||||||||41
1769692570000|2026-01-29 13:16:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1769692580000|2026-01-29 13:16:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1769692610000|2026-01-29 13:16:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769692670000|2026-01-29 13:17:50|||||||||21
1769692720000|2026-01-29 13:18:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1769692730000|2026-01-29 13:18:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|50
1769693280000|2026-01-29 13:28:00|||||||||1
1769693340000|2026-01-29 13:29:00|||||||||1
1769693400000|2026-01-29 13:30:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1769693490000|2026-01-29 13:31:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1769693520000|2026-01-29 13:32:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1769693530000|2026-01-29 13:32:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769693540000|2026-01-29 13:32:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769693610000|2026-01-29 13:33:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|19
1769693620000|2026-01-29 13:33:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|15
1769693670000|2026-01-29 13:34:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769693680000|2026-01-29 13:34:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769693900000|2026-01-29 13:38:20|||||||||2
1769693980000|2026-01-29 13:39:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|61
1769694100000|2026-01-29 13:41:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|8
1769694110000|2026-01-29 13:41:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1769694120000|2026-01-29 13:42:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1769694280000|2026-01-29 13:44:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|14
1769694290000|2026-01-29 13:44:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1769694310000|2026-01-29 13:45:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1769694580000|2026-01-29 13:49:40|||||||||14
1769694610000|2026-01-29 13:50:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|35
1769694620000|2026-01-29 13:50:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1769694690000|2026-01-29 13:51:30|||||||||6
1769694740000|2026-01-29 13:52:20|||||||||6
1769694790000|2026-01-29 13:53:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1769694840000|2026-01-29 13:54:00|||||||||10
1769694950000|2026-01-29 13:55:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|15
1769694960000|2026-01-29 13:56:00|||||||||2
1769695150000|2026-01-29 13:59:10|||||||||1
1769695390000|2026-01-29 14:03:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|42
1769695410000|2026-01-29 14:03:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1769695510000|2026-01-29 14:05:10|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|263
1769695520000|2026-01-29 14:05:20|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|1
1769695530000|2026-01-29 14:05:30|||||||||1
1769695550000|2026-01-29 14:05:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769695560000|2026-01-29 14:06:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1769695590000|2026-01-29 14:06:30|||||||||1
1769695600000|2026-01-29 14:06:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769695620000|2026-01-29 14:07:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|17
1769695630000|2026-01-29 14:07:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1769695730000|2026-01-29 14:08:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1769695770000|2026-01-29 14:09:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1769695800000|2026-01-29 14:10:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1769695810000|2026-01-29 14:10:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|14
1769695860000|2026-01-29 14:11:00|||||||||2
1769695970000|2026-01-29 14:12:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|5
1769695980000|2026-01-29 14:13:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1769696000000|2026-01-29 14:13:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1769696010000|2026-01-29 14:13:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1769696030000|2026-01-29 14:13:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|20
1769696080000|2026-01-29 14:14:40|||||||||2
1769696100000|2026-01-29 14:15:00|||||||||2
1769696120000|2026-01-29 14:15:20|19.26|19.18|19.28|19.2|19.3|19.22|19.25|19.17|183
1769696130000|2026-01-29 14:15:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1769696160000|2026-01-29 14:16:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1769696210000|2026-01-29 14:16:50|||||||||1
1769696220000|2026-01-29 14:17:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|120
1769696260000|2026-01-29 14:17:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1769696280000|2026-01-29 14:18:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1769696460000|2026-01-29 14:21:00|||||||||1
1769696530000|2026-01-29 14:22:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|2
1769696550000|2026-01-29 14:22:30|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|1
1769696560000|2026-01-29 14:22:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1769696620000|2026-01-29 14:23:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|8
1769696700000|2026-01-29 14:25:00|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|72
1769696770000|2026-01-29 14:26:10|||||||||2
1769696840000|2026-01-29 14:27:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|77
1769696890000|2026-01-29 14:28:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|12
1769696900000|2026-01-29 14:28:20|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|10
1769696910000|2026-01-29 14:28:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769696930000|2026-01-29 14:28:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|140
1769696940000|2026-01-29 14:29:00|||||||||1
1769697000000|2026-01-29 14:30:00|19.4|19.32|19.37|19.29|19.4|19.32|19.35|19.27|9
1769697020000|2026-01-29 14:30:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769697030000|2026-01-29 14:30:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769697040000|2026-01-29 14:30:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769697060000|2026-01-29 14:31:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|48
1769697080000|2026-01-29 14:31:20|19.41|19.33|19.4|19.32|19.41|19.33|19.39|19.31|2
1769697090000|2026-01-29 14:31:30|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1769697100000|2026-01-29 14:31:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1769697110000|2026-01-29 14:31:50|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|0
1769697140000|2026-01-29 14:32:20|||||||||1
1769697180000|2026-01-29 14:33:00|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|17
1769697190000|2026-01-29 14:33:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1769697210000|2026-01-29 14:33:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769697230000|2026-01-29 14:33:50|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|35
1769697240000|2026-01-29 14:34:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|13
1769697250000|2026-01-29 14:34:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1769697260000|2026-01-29 14:34:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1769697280000|2026-01-29 14:34:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1769697290000|2026-01-29 14:34:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1769697300000|2026-01-29 14:35:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|83
1769697310000|2026-01-29 14:35:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|31
1769697320000|2026-01-29 14:35:20|19.53|19.45|19.53|19.45|19.55|19.47|19.52|19.44|4
1769697330000|2026-01-29 14:35:30|19.55|19.47|19.56|19.48|19.56|19.48|19.53|19.45|1
1769697340000|2026-01-29 14:35:40|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|1
1769697350000|2026-01-29 14:35:50|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|23
1769697360000|2026-01-29 14:36:00|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|34
1769697370000|2026-01-29 14:36:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1769697390000|2026-01-29 14:36:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|109
1769697400000|2026-01-29 14:36:40|||||||||3
1769697410000|2026-01-29 14:36:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1769697420000|2026-01-29 14:37:00|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|18
1769697430000|2026-01-29 14:37:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|27
1769697450000|2026-01-29 14:37:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769697460000|2026-01-29 14:37:40|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|74
1769697470000|2026-01-29 14:37:50|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|108
1769697480000|2026-01-29 14:38:00|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|1
1769697490000|2026-01-29 14:38:10|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|21
1769697500000|2026-01-29 14:38:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769697510000|2026-01-29 14:38:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|90
1769697550000|2026-01-29 14:39:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|8
1769697560000|2026-01-29 14:39:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1769697570000|2026-01-29 14:39:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|14
1769697580000|2026-01-29 14:39:40|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|15
1769697590000|2026-01-29 14:39:50|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|2
1769697600000|2026-01-29 14:40:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|65
1769697610000|2026-01-29 14:40:10|19.63|19.55|19.6|19.52|19.64|19.56|19.6|19.52|12
1769697620000|2026-01-29 14:40:20|||||||||11
1769697650000|2026-01-29 14:40:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|22
1769697660000|2026-01-29 14:41:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|27
1769697670000|2026-01-29 14:41:10|||||||||6
1769697680000|2026-01-29 14:41:20|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|31
1769697710000|2026-01-29 14:41:50|||||||||1
1769697720000|2026-01-29 14:42:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|53
1769697730000|2026-01-29 14:42:10|19.67|19.59|19.68|19.6|19.69|19.61|19.65|19.57|16
1769697740000|2026-01-29 14:42:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1769697750000|2026-01-29 14:42:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|110
1769697760000|2026-01-29 14:42:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|155
1769697780000|2026-01-29 14:43:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|57
1769697790000|2026-01-29 14:43:10|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|26
1769697800000|2026-01-29 14:43:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|21
1769697810000|2026-01-29 14:43:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|12
1769697820000|2026-01-29 14:43:40|19.74|19.66|19.73|19.65|19.75|19.67|19.73|19.65|0
1769697830000|2026-01-29 14:43:50|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|161
1769697850000|2026-01-29 14:44:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|24
1769697860000|2026-01-29 14:44:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|60
1769697870000|2026-01-29 14:44:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769697890000|2026-01-29 14:44:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|2
1769697900000|2026-01-29 14:45:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|46
1769697910000|2026-01-29 14:45:10|19.88|19.8|19.9|19.82|19.95|19.87|19.88|19.8|142
1769697930000|2026-01-29 14:45:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|24
1769697940000|2026-01-29 14:45:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769697950000|2026-01-29 14:45:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|2
1769697960000|2026-01-29 14:46:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|1
1769697970000|2026-01-29 14:46:10|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|0
1769697980000|2026-01-29 14:46:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1769697990000|2026-01-29 14:46:30|19.94|19.86|19.97|19.89|20|19.92|19.93|19.85|561
1769698000000|2026-01-29 14:46:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1769698010000|2026-01-29 14:46:50|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1769698020000|2026-01-29 14:47:00|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|0
1769698030000|2026-01-29 14:47:10|19.97|19.89|19.92|19.84|19.99|19.91|19.91|19.83|79
1769698040000|2026-01-29 14:47:20|19.94|19.86|19.94|19.86|19.98|19.9|19.94|19.86|271
1769698050000|2026-01-29 14:47:30|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|231
1769698060000|2026-01-29 14:47:40|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|1
1769698070000|2026-01-29 14:47:50|19.86|19.78|19.85|19.77|19.9|19.82|19.85|19.77|89
1769698080000|2026-01-29 14:48:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1769698090000|2026-01-29 14:48:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769698100000|2026-01-29 14:48:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769698120000|2026-01-29 14:48:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|100
1769698130000|2026-01-29 14:48:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769698140000|2026-01-29 14:49:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|26
1769698150000|2026-01-29 14:49:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1769698160000|2026-01-29 14:49:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769698170000|2026-01-29 14:49:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|64
1769698180000|2026-01-29 14:49:40|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|1
1769698200000|2026-01-29 14:50:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|14
1769698210000|2026-01-29 14:50:10|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|25
1769698220000|2026-01-29 14:50:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|45
1769698240000|2026-01-29 14:50:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1769698250000|2026-01-29 14:50:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1769698260000|2026-01-29 14:51:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|3
1769698270000|2026-01-29 14:51:10|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1769698280000|2026-01-29 14:51:20|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|124
1769698290000|2026-01-29 14:51:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|1
1769698300000|2026-01-29 14:51:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1769698310000|2026-01-29 14:51:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|1
1769698320000|2026-01-29 14:52:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1769698330000|2026-01-29 14:52:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|36
1769698340000|2026-01-29 14:52:20|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|187
1769698350000|2026-01-29 14:52:30|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1769698360000|2026-01-29 14:52:40|19.88|19.8|19.9|19.82|19.9|19.82|19.86|19.78|5
1769698370000|2026-01-29 14:52:50|19.88|19.8|19.87|19.79|19.9|19.82|19.86|19.78|0
1769698380000|2026-01-29 14:53:00|19.86|19.78|19.94|19.86|19.94|19.86|19.86|19.78|558
1769698390000|2026-01-29 14:53:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1769698400000|2026-01-29 14:53:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769698410000|2026-01-29 14:53:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1769698420000|2026-01-29 14:53:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769698430000|2026-01-29 14:53:50|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|9
1769698440000|2026-01-29 14:54:00|19.94|19.86|19.96|19.88|19.98|19.9|19.94|19.86|22
1769698450000|2026-01-29 14:54:10|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|0
1769698460000|2026-01-29 14:54:20|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|41
1769698470000|2026-01-29 14:54:30|19.89|19.81|19.87|19.79|19.89|19.81|19.85|19.77|19
1769698480000|2026-01-29 14:54:40|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|27
1769698490000|2026-01-29 14:54:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|31
1769698500000|2026-01-29 14:55:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1769698530000|2026-01-29 14:55:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|103
1769698540000|2026-01-29 14:55:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1769698560000|2026-01-29 14:56:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|50
1769698570000|2026-01-29 14:56:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|3
1769698580000|2026-01-29 14:56:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1769698590000|2026-01-29 14:56:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769698600000|2026-01-29 14:56:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1769698610000|2026-01-29 14:56:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|1
1769698620000|2026-01-29 14:57:00|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|0
1769698630000|2026-01-29 14:57:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|2
1769698640000|2026-01-29 14:57:20|19.83|19.75|19.86|19.78|19.86|19.78|19.82|19.74|0
1769698650000|2026-01-29 14:57:30|19.87|19.79|19.9|19.82|19.91|19.83|19.87|19.79|30
1769698660000|2026-01-29 14:57:40|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1769698670000|2026-01-29 14:57:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769698680000|2026-01-29 14:58:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|20
1769698690000|2026-01-29 14:58:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1769698700000|2026-01-29 14:58:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769698710000|2026-01-29 14:58:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|4
1769698720000|2026-01-29 14:58:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1769698730000|2026-01-29 14:58:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|1
1769698740000|2026-01-29 14:59:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|13
1769698750000|2026-01-29 14:59:10|19.97|19.89|19.99|19.91|20|19.92|19.97|19.89|105
1769698780000|2026-01-29 14:59:40|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|67
1769698790000|2026-01-29 14:59:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|3
1769698800000|2026-01-29 15:00:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1769698810000|2026-01-29 15:00:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1769698830000|2026-01-29 15:00:30|20.02|19.94|20.06|19.98|20.07|19.99|20.02|19.94|98
1769698840000|2026-01-29 15:00:40|20.03|19.95|20.08|20|20.1|20.02|20.03|19.95|0
1769698850000|2026-01-29 15:00:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1769698860000|2026-01-29 15:01:00|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|17
1769698870000|2026-01-29 15:01:10|20.1|20.02|20.12|20.04|20.12|20.04|20.08|20|16
1769698880000|2026-01-29 15:01:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1769698890000|2026-01-29 15:01:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|52
1769698900000|2026-01-29 15:01:40|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1769698920000|2026-01-29 15:02:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|9
1769698930000|2026-01-29 15:02:10|20.1|20.02|20.12|20.04|20.12|20.04|20.08|20|0
1769698940000|2026-01-29 15:02:20|20.14|20.06|20.12|20.04|20.17|20.09|20.12|20.04|54
1769698950000|2026-01-29 15:02:30|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|8
1769699000000|2026-01-29 15:03:20|||||||||44
1769699010000|2026-01-29 15:03:30|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|24
1769699020000|2026-01-29 15:03:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|2
1769699030000|2026-01-29 15:03:50|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|44
1769699040000|2026-01-29 15:04:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|18
1769699050000|2026-01-29 15:04:10|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|0
1769699070000|2026-01-29 15:04:30|20.14|20.06|20.1|20.02|20.14|20.06|20.08|20|17
1769699080000|2026-01-29 15:04:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1769699090000|2026-01-29 15:04:50|20.08|20|20.03|19.95|20.1|20.02|20.03|19.95|81
1769699100000|2026-01-29 15:05:00|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1769699110000|2026-01-29 15:05:10|20.07|19.99|20.06|19.98|20.07|19.99|20.04|19.96|0
1769699120000|2026-01-29 15:05:20|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|0
1769699130000|2026-01-29 15:05:30|20|19.92|20.02|19.94|20.03|19.95|19.99|19.91|99
1769699140000|2026-01-29 15:05:40|20.03|19.95|20.08|20|20.08|20|20.03|19.95|0
1769699150000|2026-01-29 15:05:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|500
1769699160000|2026-01-29 15:06:00|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|19
1769699170000|2026-01-29 15:06:10|20.06|19.98|20.08|20|20.08|20|20.04|19.96|9
1769699180000|2026-01-29 15:06:20|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|22
1769699190000|2026-01-29 15:06:30|20.12|20.04|20.08|20|20.14|20.06|20.08|20|21
1769699200000|2026-01-29 15:06:40|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|1
1769699210000|2026-01-29 15:06:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1769699220000|2026-01-29 15:07:00|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1769699230000|2026-01-29 15:07:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1769699250000|2026-01-29 15:07:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1769699260000|2026-01-29 15:07:40|20.08|20|20.1|20.02|20.12|20.04|20.08|20|0
1769699270000|2026-01-29 15:07:50|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1769699280000|2026-01-29 15:08:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|120
1769699290000|2026-01-29 15:08:10|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1769699300000|2026-01-29 15:08:20|20.06|19.98|20.02|19.94|20.06|19.98|20|19.92|14
1769699310000|2026-01-29 15:08:30|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1769699320000|2026-01-29 15:08:40|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1769699330000|2026-01-29 15:08:50|20|19.92|20.02|19.94|20.02|19.94|19.99|19.91|30
1769699340000|2026-01-29 15:09:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|3
1769699350000|2026-01-29 15:09:10|20.03|19.95|20.06|19.98|20.08|20|20.03|19.95|6
1769699360000|2026-01-29 15:09:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1769699370000|2026-01-29 15:09:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|1
1769699380000|2026-01-29 15:09:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1769699390000|2026-01-29 15:09:50|||||||||8
1769699400000|2026-01-29 15:10:00|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|0
1769699420000|2026-01-29 15:10:20|||||||||1
1769699430000|2026-01-29 15:10:30|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|61
1769699440000|2026-01-29 15:10:40|20.08|20|20.05|19.97|20.08|20|20.05|19.97|3
1769699450000|2026-01-29 15:10:50|20.04|19.96|20|19.92|20.04|19.96|20|19.92|50
1769699460000|2026-01-29 15:11:00|19.97|19.89|19.97|19.89|20|19.92|19.96|19.88|9
1769699470000|2026-01-29 15:11:10|19.96|19.88|19.93|19.85|19.97|19.89|19.92|19.84|90
1769699480000|2026-01-29 15:11:20|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|1
1769699490000|2026-01-29 15:11:30|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1769699500000|2026-01-29 15:11:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769699510000|2026-01-29 15:11:50|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1769699520000|2026-01-29 15:12:00|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|160
1769699530000|2026-01-29 15:12:10|19.94|19.86|19.98|19.9|19.98|19.9|19.92|19.84|14
1769699540000|2026-01-29 15:12:20|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|1
1769699550000|2026-01-29 15:12:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769699560000|2026-01-29 15:12:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769699570000|2026-01-29 15:12:50|19.98|19.9|20|19.92|20|19.92|19.97|19.89|0
1769699580000|2026-01-29 15:13:00|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|6
1769699590000|2026-01-29 15:13:10|19.99|19.91|20|19.92|20|19.92|19.97|19.89|10
1769699600000|2026-01-29 15:13:20|20.02|19.94|20.03|19.95|20.04|19.96|20.02|19.94|111
1769699610000|2026-01-29 15:13:30|20|19.92|20.04|19.96|20.04|19.96|20|19.92|48
1769699620000|2026-01-29 15:13:40|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1769699630000|2026-01-29 15:13:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1769699640000|2026-01-29 15:14:00|20.04|19.96|20.11|20.03|20.11|20.03|20.04|19.96|153
1769699650000|2026-01-29 15:14:10|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1769699660000|2026-01-29 15:14:20|20.08|20|20.05|19.97|20.08|20|20.05|19.97|81
1769699670000|2026-01-29 15:14:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|5
1769699680000|2026-01-29 15:14:40|20.04|19.96|20.02|19.94|20.05|19.97|20.02|19.94|46
1769699690000|2026-01-29 15:14:50|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|2
1769699700000|2026-01-29 15:15:00|20.04|19.96|20.01|19.93|20.05|19.97|20.01|19.93|18
1769699710000|2026-01-29 15:15:10|20|19.92|20.02|19.94|20.04|19.96|20|19.92|2
1769699720000|2026-01-29 15:15:20|20.01|19.93|20.01|19.93|20.02|19.94|20|19.92|0
1769699730000|2026-01-29 15:15:30|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|10
1769699740000|2026-01-29 15:15:40|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|84
1769699760000|2026-01-29 15:16:00|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|63
1769699770000|2026-01-29 15:16:10|19.98|19.9|19.96|19.88|20|19.92|19.96|19.88|9
1769699780000|2026-01-29 15:16:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|27
1769699790000|2026-01-29 15:16:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769699800000|2026-01-29 15:16:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|30
1769699810000|2026-01-29 15:16:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|62
1769699820000|2026-01-29 15:17:00|19.98|19.9|20.01|19.93|20.04|19.96|19.98|19.9|146
1769699830000|2026-01-29 15:17:10|20.02|19.94|20.01|19.93|20.05|19.97|20.01|19.93|15
1769699840000|2026-01-29 15:17:20|20|19.92|19.98|19.9|20|19.92|19.97|19.89|3
1769699850000|2026-01-29 15:17:30|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|4
1769699860000|2026-01-29 15:17:40|20|19.92|20.01|19.93|20.02|19.94|20|19.92|0
1769699870000|2026-01-29 15:17:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769699880000|2026-01-29 15:18:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1769699890000|2026-01-29 15:18:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1769699900000|2026-01-29 15:18:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|4
1769699910000|2026-01-29 15:18:30|20|19.92|19.98|19.9|20.01|19.93|19.96|19.88|27
1769699920000|2026-01-29 15:18:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1769699930000|2026-01-29 15:18:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1769699940000|2026-01-29 15:19:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|1
1769699950000|2026-01-29 15:19:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1769699960000|2026-01-29 15:19:20|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|101
1769699970000|2026-01-29 15:19:30|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|2
1769699980000|2026-01-29 15:19:40|19.93|19.85|19.94|19.86|19.97|19.89|19.93|19.85|1
1769699990000|2026-01-29 15:19:50|19.93|19.85|19.96|19.88|19.96|19.88|19.92|19.84|1
1769700000000|2026-01-29 15:20:00|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|1
1769700010000|2026-01-29 15:20:10|20|19.92|20|19.92|20.01|19.93|19.97|19.89|3
1769700020000|2026-01-29 15:20:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1769700030000|2026-01-29 15:20:30|19.97|19.89|19.92|19.84|19.98|19.9|19.92|19.84|31
1769700040000|2026-01-29 15:20:40|||||||||30
1769700050000|2026-01-29 15:20:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|88
1769700060000|2026-01-29 15:21:00|||||||||15
1769700070000|2026-01-29 15:21:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|28
1769700080000|2026-01-29 15:21:20|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1769700090000|2026-01-29 15:21:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1769700100000|2026-01-29 15:21:40|19.84|19.76|19.87|19.79|19.88|19.8|19.84|19.76|15
1769700110000|2026-01-29 15:21:50|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1769700120000|2026-01-29 15:22:00|19.85|19.77|19.88|19.8|19.89|19.81|19.85|19.77|65
1769700130000|2026-01-29 15:22:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1769700140000|2026-01-29 15:22:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1769700150000|2026-01-29 15:22:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769700160000|2026-01-29 15:22:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1769700170000|2026-01-29 15:22:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|1
1769700180000|2026-01-29 15:23:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1769700190000|2026-01-29 15:23:10|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1769700200000|2026-01-29 15:23:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|18
1769700210000|2026-01-29 15:23:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1769700220000|2026-01-29 15:23:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1769700230000|2026-01-29 15:23:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1769700240000|2026-01-29 15:24:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769700250000|2026-01-29 15:24:10|19.81|19.73|19.85|19.77|19.87|19.79|19.81|19.73|1
1769700260000|2026-01-29 15:24:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1769700270000|2026-01-29 15:24:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1769700290000|2026-01-29 15:24:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769700300000|2026-01-29 15:25:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|51
1769700320000|2026-01-29 15:25:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1769700330000|2026-01-29 15:25:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1769700340000|2026-01-29 15:25:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|4
1769700350000|2026-01-29 15:25:50|19.78|19.7|19.8|19.72|19.83|19.75|19.78|19.7|1
1769700360000|2026-01-29 15:26:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769700400000|2026-01-29 15:26:40|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|0
1769700430000|2026-01-29 15:27:10|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|2
1769700440000|2026-01-29 15:27:20|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|16
1769700460000|2026-01-29 15:27:40|19.87|19.79|19.87|19.79|19.88|19.8|19.85|19.77|0
1769700470000|2026-01-29 15:27:50|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1769700480000|2026-01-29 15:28:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1769700490000|2026-01-29 15:28:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|173
1769700500000|2026-01-29 15:28:20|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|5
1769700510000|2026-01-29 15:28:30|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1769700520000|2026-01-29 15:28:40|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|40
1769700530000|2026-01-29 15:28:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1769700540000|2026-01-29 15:29:00|19.92|19.84|19.95|19.87|19.96|19.88|19.92|19.84|3
1769700550000|2026-01-29 15:29:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|10
1769700560000|2026-01-29 15:29:20|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|1
1769700580000|2026-01-29 15:29:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769700590000|2026-01-29 15:29:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1769700600000|2026-01-29 15:30:00|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|4
1769700610000|2026-01-29 15:30:10|19.97|19.89|20|19.92|20|19.92|19.96|19.88|27
1769700620000|2026-01-29 15:30:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|109
1769700630000|2026-01-29 15:30:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|42
1769700650000|2026-01-29 15:30:50|19.96|19.88|19.97|19.89|20|19.92|19.95|19.87|15
1769700660000|2026-01-29 15:31:00|19.96|19.88|19.95|19.87|20|19.92|19.95|19.87|0
1769700670000|2026-01-29 15:31:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1769700680000|2026-01-29 15:31:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1769700690000|2026-01-29 15:31:30|19.96|19.88|20|19.92|20|19.92|19.96|19.88|4
1769700700000|2026-01-29 15:31:40|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|96
1769700710000|2026-01-29 15:31:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|1
1769700720000|2026-01-29 15:32:00|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|13
1769700730000|2026-01-29 15:32:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1769700740000|2026-01-29 15:32:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1769700750000|2026-01-29 15:32:30|20.03|19.95|20.04|19.96|20.04|19.96|20.02|19.94|4
1769700770000|2026-01-29 15:32:50|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|18
1769700780000|2026-01-29 15:33:00|20.11|20.03|20.11|20.03|20.12|20.04|20.09|20.01|2
1769700790000|2026-01-29 15:33:10|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|2
1769700800000|2026-01-29 15:33:20|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|5
1769700810000|2026-01-29 15:33:30|20.08|20|20.08|20|20.11|20.03|20.08|20|7
1769700820000|2026-01-29 15:33:40|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|6
1769700830000|2026-01-29 15:33:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1769700840000|2026-01-29 15:34:00|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1769700850000|2026-01-29 15:34:10|20.07|19.99|20.06|19.98|20.07|19.99|20.04|19.96|29
1769700860000|2026-01-29 15:34:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1769700890000|2026-01-29 15:34:50|||||||||50
1769700900000|2026-01-29 15:35:00|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|5
1769700910000|2026-01-29 15:35:10|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|2
1769700920000|2026-01-29 15:35:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1769700930000|2026-01-29 15:35:30|20.11|20.03|20.12|20.04|20.13|20.05|20.09|20.01|0
1769700940000|2026-01-29 15:35:40|20.13|20.05|20.15|20.07|20.17|20.09|20.12|20.04|59
1769700950000|2026-01-29 15:35:50|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|3
1769700960000|2026-01-29 15:36:00|20.08|20|20.12|20.04|20.13|20.05|20.08|20|117
1769700970000|2026-01-29 15:36:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1769700980000|2026-01-29 15:36:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|25
1769700990000|2026-01-29 15:36:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|11
1769701000000|2026-01-29 15:36:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1769701020000|2026-01-29 15:37:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1769701030000|2026-01-29 15:37:10|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|4
1769701040000|2026-01-29 15:37:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1769701050000|2026-01-29 15:37:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1769701060000|2026-01-29 15:37:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|2
1769701070000|2026-01-29 15:37:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1769701080000|2026-01-29 15:38:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|2
1769701090000|2026-01-29 15:38:10|20.18|20.1|20.19|20.11|20.21|20.13|20.18|20.1|0
1769701100000|2026-01-29 15:38:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|6
1769701110000|2026-01-29 15:38:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1769701130000|2026-01-29 15:38:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|14
1769701140000|2026-01-29 15:39:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1769701150000|2026-01-29 15:39:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1769701160000|2026-01-29 15:39:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1769701170000|2026-01-29 15:39:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1769701180000|2026-01-29 15:39:40|20.1|20.02|20.08|20|20.1|20.02|20.08|20|3
1769701190000|2026-01-29 15:39:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|2
1769701200000|2026-01-29 15:40:00|20.13|20.05|20.17|20.09|20.17|20.09|20.12|20.04|3
1769701210000|2026-01-29 15:40:10|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|20
1769701220000|2026-01-29 15:40:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|6
1769701230000|2026-01-29 15:40:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1769701240000|2026-01-29 15:40:40|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|7
1769701250000|2026-01-29 15:40:50|20.2|20.12|20.19|20.11|20.2|20.12|20.18|20.1|1
1769701260000|2026-01-29 15:41:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1769701270000|2026-01-29 15:41:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1769701280000|2026-01-29 15:41:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|2
1769701290000|2026-01-29 15:41:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1769701340000|2026-01-29 15:42:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1769701360000|2026-01-29 15:42:40|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|74
1769701370000|2026-01-29 15:42:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|1
1769701380000|2026-01-29 15:43:00|20.21|20.13|20.2|20.12|20.22|20.14|20.19|20.11|51
1769701400000|2026-01-29 15:43:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|2
1769701410000|2026-01-29 15:43:30|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|2
1769701420000|2026-01-29 15:43:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1769701430000|2026-01-29 15:43:50|20.23|20.15|20.22|20.14|20.24|20.16|20.22|20.14|89
1769701440000|2026-01-29 15:44:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1769701460000|2026-01-29 15:44:20|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|7
1769701470000|2026-01-29 15:44:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1769701480000|2026-01-29 15:44:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1769701490000|2026-01-29 15:44:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|4
1769701500000|2026-01-29 15:45:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1769701520000|2026-01-29 15:45:20|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|109
1769701530000|2026-01-29 15:45:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|9
1769701540000|2026-01-29 15:45:40|20.2|20.12|20.23|20.15|20.25|20.17|20.2|20.12|109
1769701550000|2026-01-29 15:45:50|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|1
1769701560000|2026-01-29 15:46:00|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|95
1769701570000|2026-01-29 15:46:10|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|2
1769701580000|2026-01-29 15:46:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1769701600000|2026-01-29 15:46:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|57
1769701610000|2026-01-29 15:46:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1769701620000|2026-01-29 15:47:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1769701630000|2026-01-29 15:47:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1769701640000|2026-01-29 15:47:20|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|1
1769701650000|2026-01-29 15:47:30|20.08|20|20.08|20|20.08|20|20.07|19.99|15
1769701660000|2026-01-29 15:47:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1769701670000|2026-01-29 15:47:50|||||||||7
1769701680000|2026-01-29 15:48:00|20.08|20|20.1|20.02|20.11|20.03|20.08|20|20
1769701690000|2026-01-29 15:48:10|20.08|20|20.1|20.02|20.11|20.03|20.08|20|2
1769701700000|2026-01-29 15:48:20|20.08|20|20.08|20|20.09|20.01|20.07|19.99|1
1769701710000|2026-01-29 15:48:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1769701730000|2026-01-29 15:48:50|20.13|20.05|20.12|20.04|20.15|20.07|20.12|20.04|54
1769701740000|2026-01-29 15:49:00|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|0
1769701760000|2026-01-29 15:49:20|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|82
1769701770000|2026-01-29 15:49:30|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|0
1769701780000|2026-01-29 15:49:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1769701800000|2026-01-29 15:50:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|99
1769701810000|2026-01-29 15:50:10|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|1
1769701820000|2026-01-29 15:50:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1769701830000|2026-01-29 15:50:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|42
1769701840000|2026-01-29 15:50:40|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|18
1769701850000|2026-01-29 15:50:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1769701860000|2026-01-29 15:51:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1769701870000|2026-01-29 15:51:10|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1769701880000|2026-01-29 15:51:20|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|0
1769701890000|2026-01-29 15:51:30|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1769701900000|2026-01-29 15:51:40|20.22|20.14|20.25|20.17|20.25|20.17|20.21|20.13|8
1769701910000|2026-01-29 15:51:50|||||||||1
1769701920000|2026-01-29 15:52:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|6
1769701930000|2026-01-29 15:52:10|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1769701940000|2026-01-29 15:52:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1769701960000|2026-01-29 15:52:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|4
1769701970000|2026-01-29 15:52:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1769701980000|2026-01-29 15:53:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1769702000000|2026-01-29 15:53:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1769702010000|2026-01-29 15:53:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|2
1769702020000|2026-01-29 15:53:40|20.22|20.14|20.23|20.15|20.25|20.17|20.22|20.14|2
1769702030000|2026-01-29 15:53:50|20.25|20.17|20.26|20.18|20.26|20.18|20.23|20.15|0
1769702040000|2026-01-29 15:54:00|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|18
1769702070000|2026-01-29 15:54:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1769702080000|2026-01-29 15:54:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1769702090000|2026-01-29 15:54:50|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|1
1769702100000|2026-01-29 15:55:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1769702120000|2026-01-29 15:55:20|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1769702130000|2026-01-29 15:55:30|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1769702140000|2026-01-29 15:55:40|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|8
1769702150000|2026-01-29 15:55:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|4
1769702160000|2026-01-29 15:56:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|5
1769702170000|2026-01-29 15:56:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|51
1769702180000|2026-01-29 15:56:20|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|3
1769702200000|2026-01-29 15:56:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|6
1769702220000|2026-01-29 15:57:00|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1769702230000|2026-01-29 15:57:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|3
1769702240000|2026-01-29 15:57:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|11
1769702250000|2026-01-29 15:57:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|1
1769702260000|2026-01-29 15:57:40|20.08|20|20.05|19.97|20.08|20|20.05|19.97|7
1769702270000|2026-01-29 15:57:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1769702280000|2026-01-29 15:58:00|20.1|20.02|20.11|20.03|20.12|20.04|20.09|20.01|54
1769702290000|2026-01-29 15:58:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|2
1769702300000|2026-01-29 15:58:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1769702320000|2026-01-29 15:58:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1769702330000|2026-01-29 15:58:50|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|4
1769702340000|2026-01-29 15:59:00|20.13|20.05|20.13|20.05|20.15|20.07|20.12|20.04|9
1769702350000|2026-01-29 15:59:10|20.12|20.04|20.13|20.05|20.15|20.07|20.12|20.04|1
1769702360000|2026-01-29 15:59:20|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|20
1769702370000|2026-01-29 15:59:30|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1769702390000|2026-01-29 15:59:50|20.14|20.06|20.16|20.08|20.19|20.11|20.13|20.05|352
1769702400000|2026-01-29 16:00:00|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|120
1769702410000|2026-01-29 16:00:10|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|105
1769702420000|2026-01-29 16:00:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|36
1769702430000|2026-01-29 16:00:30|20.23|20.15|20.18|20.1|20.23|20.15|20.18|20.1|69
1769702440000|2026-01-29 16:00:40|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|0
1769702450000|2026-01-29 16:00:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|14
1769702460000|2026-01-29 16:01:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1769702480000|2026-01-29 16:01:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|29
1769702490000|2026-01-29 16:01:30|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|12
1769702500000|2026-01-29 16:01:40|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|8
1769702510000|2026-01-29 16:01:50|20.18|20.1|20.19|20.11|20.2|20.12|20.18|20.1|3
1769702520000|2026-01-29 16:02:00|20.2|20.12|20.23|20.15|20.24|20.16|20.2|20.12|1
1769702530000|2026-01-29 16:02:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|5
1769702540000|2026-01-29 16:02:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1769702550000|2026-01-29 16:02:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1769702570000|2026-01-29 16:02:50|20.27|20.19|20.26|20.18|20.28|20.2|20.26|20.18|3
1769702580000|2026-01-29 16:03:00|20.24|20.16|20.26|20.18|20.28|20.2|20.23|20.15|2
1769702590000|2026-01-29 16:03:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1769702620000|2026-01-29 16:03:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1769702630000|2026-01-29 16:03:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1769702640000|2026-01-29 16:04:00|20.24|20.16|20.24|20.16|20.26|20.18|20.23|20.15|2
1769702650000|2026-01-29 16:04:10|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|3
1769702660000|2026-01-29 16:04:20|20.23|20.15|20.27|20.19|20.28|20.2|20.22|20.14|47
1769702670000|2026-01-29 16:04:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1769702680000|2026-01-29 16:04:40|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|160
1769702700000|2026-01-29 16:05:00|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|1
1769702710000|2026-01-29 16:05:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|2
1769702720000|2026-01-29 16:05:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|1
1769702730000|2026-01-29 16:05:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1769702740000|2026-01-29 16:05:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|29
1769702750000|2026-01-29 16:05:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1769702760000|2026-01-29 16:06:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1769702770000|2026-01-29 16:06:10|20.37|20.29|20.34|20.26|20.37|20.29|20.33|20.25|29
1769702780000|2026-01-29 16:06:20|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|2
1769702790000|2026-01-29 16:06:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|10
1769702800000|2026-01-29 16:06:40|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|10
1769702810000|2026-01-29 16:06:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1769702870000|2026-01-29 16:07:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|13
1769702880000|2026-01-29 16:08:00|||||||||1
1769702890000|2026-01-29 16:08:10|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|12
1769702900000|2026-01-29 16:08:20|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|0
1769702930000|2026-01-29 16:08:50|||||||||1
1769702940000|2026-01-29 16:09:00|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|31
1769702950000|2026-01-29 16:09:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1769702960000|2026-01-29 16:09:20|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|6
1769702970000|2026-01-29 16:09:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1769702980000|2026-01-29 16:09:40|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|1
1769702990000|2026-01-29 16:09:50|||||||||1
1769703000000|2026-01-29 16:10:00|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|13
1769703010000|2026-01-29 16:10:10|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|20
1769703030000|2026-01-29 16:10:30|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|11
1769703040000|2026-01-29 16:10:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|147
1769703060000|2026-01-29 16:11:00|20.27|20.19|20.23|20.15|20.28|20.2|20.23|20.15|98
1769703070000|2026-01-29 16:11:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1769703090000|2026-01-29 16:11:30|||||||||1
1769703100000|2026-01-29 16:11:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|78
1769703110000|2026-01-29 16:11:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|23
1769703120000|2026-01-29 16:12:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|6
1769703130000|2026-01-29 16:12:10|20.12|20.04|20.12|20.04|20.13|20.05|20.1|20.02|17
1769703140000|2026-01-29 16:12:20|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|5
1769703150000|2026-01-29 16:12:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1769703160000|2026-01-29 16:12:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1769703170000|2026-01-29 16:12:50|20.14|20.06|20.12|20.04|20.14|20.06|20.1|20.02|12
1769703180000|2026-01-29 16:13:00|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|17
1769703190000|2026-01-29 16:13:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1769703210000|2026-01-29 16:13:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|28
1769703220000|2026-01-29 16:13:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1769703230000|2026-01-29 16:13:50|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|6
1769703250000|2026-01-29 16:14:10|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|38
1769703260000|2026-01-29 16:14:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769703290000|2026-01-29 16:14:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1769703300000|2026-01-29 16:15:00|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|77
1769703360000|2026-01-29 16:16:00|||||||||4
1769703380000|2026-01-29 16:16:20|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|72
1769703390000|2026-01-29 16:16:30|||||||||16
1769703400000|2026-01-29 16:16:40|||||||||72
1769703410000|2026-01-29 16:16:50|20.01|19.93|20.01|19.93|20.02|19.94|19.97|19.89|31
1769703420000|2026-01-29 16:17:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1769703430000|2026-01-29 16:17:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1769703440000|2026-01-29 16:17:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1769703450000|2026-01-29 16:17:30|20.05|19.97|20.06|19.98|20.09|20.01|20.03|19.95|3
1769703470000|2026-01-29 16:17:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1769703480000|2026-01-29 16:18:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|22
1769703490000|2026-01-29 16:18:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769703530000|2026-01-29 16:18:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|3
1769703540000|2026-01-29 16:19:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769703550000|2026-01-29 16:19:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769703560000|2026-01-29 16:19:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1769703570000|2026-01-29 16:19:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1769703580000|2026-01-29 16:19:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|58
1769703600000|2026-01-29 16:20:00|||||||||38
1769703610000|2026-01-29 16:20:10|||||||||3
1769703620000|2026-01-29 16:20:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|4
1769703630000|2026-01-29 16:20:30|||||||||4
1769703640000|2026-01-29 16:20:40|||||||||1
1769703650000|2026-01-29 16:20:50|20.02|19.94|20.02|19.94|20.05|19.97|20.02|19.94|88
1769703660000|2026-01-29 16:21:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|18
1769703670000|2026-01-29 16:21:10|||||||||4
1769703690000|2026-01-29 16:21:30|||||||||8
1769703710000|2026-01-29 16:21:50|||||||||6
1769703720000|2026-01-29 16:22:00|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|33
1769703730000|2026-01-29 16:22:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|4
1769703740000|2026-01-29 16:22:20|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|220
1769703750000|2026-01-29 16:22:30|20.1|20.02|20.13|20.05|20.14|20.06|20.1|20.02|8
1769703760000|2026-01-29 16:22:40|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|1
1769703770000|2026-01-29 16:22:50|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|8
1769703780000|2026-01-29 16:23:00|20.17|20.09|20.16|20.08|20.18|20.1|20.15|20.07|6
1769703790000|2026-01-29 16:23:10|20.17|20.09|20.16|20.08|20.18|20.1|20.16|20.08|1
1769703800000|2026-01-29 16:23:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|2
1769703810000|2026-01-29 16:23:30|20.14|20.06|20.13|20.05|20.17|20.09|20.13|20.05|4
1769703830000|2026-01-29 16:23:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|8
1769703840000|2026-01-29 16:24:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1769703850000|2026-01-29 16:24:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|123
1769703860000|2026-01-29 16:24:20|20.12|20.04|20.1|20.02|20.12|20.04|20.07|19.99|34
1769703870000|2026-01-29 16:24:30|||||||||3
1769703890000|2026-01-29 16:24:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|13
1769703900000|2026-01-29 16:25:00|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|4
1769703910000|2026-01-29 16:25:10|20.1|20.02|20.08|20|20.13|20.05|20.08|20|5
1769703920000|2026-01-29 16:25:20|20.09|20.01|20.08|20|20.11|20.03|20.08|20|0
1769703930000|2026-01-29 16:25:30|20.07|19.99|20.05|19.97|20.09|20.01|20.05|19.97|6
1769703940000|2026-01-29 16:25:40|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1769703950000|2026-01-29 16:25:50|20.08|20|20.12|20.04|20.12|20.04|20.07|19.99|5
1769703960000|2026-01-29 16:26:00|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|3
1769703970000|2026-01-29 16:26:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1769703980000|2026-01-29 16:26:20|||||||||60
1769703990000|2026-01-29 16:26:30|20.08|20|20.09|20.01|20.1|20.02|20.08|20|6
1769704000000|2026-01-29 16:26:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|3
1769704010000|2026-01-29 16:26:50|||||||||17
1769704020000|2026-01-29 16:27:00|20.08|20|20.09|20.01|20.09|20.01|20.05|19.97|39
1769704030000|2026-01-29 16:27:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1769704050000|2026-01-29 16:27:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|5
1769704060000|2026-01-29 16:27:40|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|1
1769704070000|2026-01-29 16:27:50|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|5
1769704080000|2026-01-29 16:28:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|102
1769704090000|2026-01-29 16:28:10|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|2
1769704100000|2026-01-29 16:28:20|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|30
1769704110000|2026-01-29 16:28:30|||||||||6
1769704130000|2026-01-29 16:28:50|||||||||4
1769704140000|2026-01-29 16:29:00|20.1|20.02|20.12|20.04|20.13|20.05|20.1|20.02|58
1769704150000|2026-01-29 16:29:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|56
1769704160000|2026-01-29 16:29:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|30
1769704170000|2026-01-29 16:29:30|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|5
1769704190000|2026-01-29 16:29:50|||||||||4
1769704200000|2026-01-29 16:30:00|20.12|20.04|20.09|20.01|20.12|20.04|20.08|20|18
1769704210000|2026-01-29 16:30:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|2
1769704220000|2026-01-29 16:30:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1769704230000|2026-01-29 16:30:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|16
1769704240000|2026-01-29 16:30:40|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|0
1769704250000|2026-01-29 16:30:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|2
1769704260000|2026-01-29 16:31:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769704300000|2026-01-29 16:31:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1769704310000|2026-01-29 16:31:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1769704320000|2026-01-29 16:32:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|60
1769704340000|2026-01-29 16:32:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|10
1769704350000|2026-01-29 16:32:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|7
1769704360000|2026-01-29 16:32:40|20.02|19.94|20.01|19.93|20.03|19.95|20.01|19.93|0
1769704370000|2026-01-29 16:32:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|15
1769704380000|2026-01-29 16:33:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|39
1769704390000|2026-01-29 16:33:10|20|19.92|20|19.92|20.01|19.93|20|19.92|7
1769704400000|2026-01-29 16:33:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1769704410000|2026-01-29 16:33:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|40
1769704420000|2026-01-29 16:33:40|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|0
1769704440000|2026-01-29 16:34:00|20.03|19.95|20.08|20|20.09|20.01|20.03|19.95|1
1769704450000|2026-01-29 16:34:10|20.1|20.02|20.05|19.97|20.1|20.02|20.03|19.95|146
1769704460000|2026-01-29 16:34:20|20|19.92|20|19.92|20|19.92|20|19.92|61
1769704470000|2026-01-29 16:34:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|156
1769704480000|2026-01-29 16:34:40|||||||||1
1769704490000|2026-01-29 16:34:50|||||||||2
1769704500000|2026-01-29 16:35:00|20.03|19.95|20.03|19.95|20.05|19.97|20.02|19.94|6
1769704510000|2026-01-29 16:35:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769704520000|2026-01-29 16:35:20|||||||||1
1769704530000|2026-01-29 16:35:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|6
1769704540000|2026-01-29 16:35:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769704550000|2026-01-29 16:35:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|1
1769704560000|2026-01-29 16:36:00|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|87
1769704570000|2026-01-29 16:36:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1769704580000|2026-01-29 16:36:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1769704590000|2026-01-29 16:36:30|20|19.92|20|19.92|20.01|19.93|19.98|19.9|1
1769704600000|2026-01-29 16:36:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1769704620000|2026-01-29 16:37:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1769704630000|2026-01-29 16:37:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1769704640000|2026-01-29 16:37:20|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1769704650000|2026-01-29 16:37:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1769704660000|2026-01-29 16:37:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1769704670000|2026-01-29 16:37:50|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|0
1769704680000|2026-01-29 16:38:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1769704710000|2026-01-29 16:38:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1769704720000|2026-01-29 16:38:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769704730000|2026-01-29 16:38:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1769704740000|2026-01-29 16:39:00|19.96|19.88|19.97|19.89|20|19.92|19.96|19.88|0
1769704750000|2026-01-29 16:39:10|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|13
1769704760000|2026-01-29 16:39:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1769704770000|2026-01-29 16:39:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|10
1769704780000|2026-01-29 16:39:40|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|0
1769704790000|2026-01-29 16:39:50|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|41
1769704800000|2026-01-29 16:40:00|19.93|19.85|19.93|19.85|19.95|19.87|19.92|19.84|0
1769704810000|2026-01-29 16:40:10|19.92|19.84|19.91|19.83|19.93|19.85|19.89|19.81|0
1769704820000|2026-01-29 16:40:20|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1769704830000|2026-01-29 16:40:30|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1769704840000|2026-01-29 16:40:40|||||||||15
1769704850000|2026-01-29 16:40:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|13
1769704860000|2026-01-29 16:41:00|19.84|19.76|19.84|19.76|19.88|19.8|19.84|19.76|0
1769704870000|2026-01-29 16:41:10|19.83|19.75|19.86|19.78|19.86|19.78|19.82|19.74|0
1769704880000|2026-01-29 16:41:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1769704890000|2026-01-29 16:41:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769704900000|2026-01-29 16:41:40|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|0
1769704910000|2026-01-29 16:41:50|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|0
1769704920000|2026-01-29 16:42:00|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|0
1769704930000|2026-01-29 16:42:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1769704940000|2026-01-29 16:42:20|19.89|19.81|19.9|19.82|19.92|19.84|19.89|19.81|0
1769704950000|2026-01-29 16:42:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1769704960000|2026-01-29 16:42:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1769704970000|2026-01-29 16:42:50|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1769705010000|2026-01-29 16:43:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769705020000|2026-01-29 16:43:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1769705030000|2026-01-29 16:43:50|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1769705040000|2026-01-29 16:44:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769705050000|2026-01-29 16:44:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769705060000|2026-01-29 16:44:20|19.88|19.8|19.91|19.83|19.91|19.83|19.87|19.79|0
1769705070000|2026-01-29 16:44:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1769705090000|2026-01-29 16:44:50|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|5
1769705100000|2026-01-29 16:45:00|19.9|19.82|19.93|19.85|19.95|19.87|19.9|19.82|0
1769705110000|2026-01-29 16:45:10|19.95|19.87|19.93|19.85|19.95|19.87|19.92|19.84|0
1769705130000|2026-01-29 16:45:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769705140000|2026-01-29 16:45:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1769705160000|2026-01-29 16:46:00|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|1
1769705170000|2026-01-29 16:46:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1769705180000|2026-01-29 16:46:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1769705190000|2026-01-29 16:46:30|19.9|19.82|19.9|19.82|19.91|19.83|19.88|19.8|1
1769705200000|2026-01-29 16:46:40|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1769705210000|2026-01-29 16:46:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1769705220000|2026-01-29 16:47:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1769705230000|2026-01-29 16:47:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1769705240000|2026-01-29 16:47:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769705250000|2026-01-29 16:47:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769705270000|2026-01-29 16:47:50|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1769705280000|2026-01-29 16:48:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769705310000|2026-01-29 16:48:30|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|0
1769705340000|2026-01-29 16:49:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769705400000|2026-01-29 16:50:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769705410000|2026-01-29 16:50:10|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|0
1769705420000|2026-01-29 16:50:20|19.87|19.79|19.85|19.77|19.87|19.79|19.83|19.75|1
1769705440000|2026-01-29 16:50:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769705450000|2026-01-29 16:50:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1769705460000|2026-01-29 16:51:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1769705470000|2026-01-29 16:51:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769705480000|2026-01-29 16:51:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769705490000|2026-01-29 16:51:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769705500000|2026-01-29 16:51:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1769705530000|2026-01-29 16:52:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1769705540000|2026-01-29 16:52:20|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1769705550000|2026-01-29 16:52:30|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1769705580000|2026-01-29 16:53:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769705590000|2026-01-29 16:53:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769705600000|2026-01-29 16:53:20|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|0
1769705610000|2026-01-29 16:53:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1769705620000|2026-01-29 16:53:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|68
1769705630000|2026-01-29 16:53:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769705640000|2026-01-29 16:54:00|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|1
1769705650000|2026-01-29 16:54:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769705660000|2026-01-29 16:54:20|19.89|19.81|19.91|19.83|19.91|19.83|19.88|19.8|0
1769705670000|2026-01-29 16:54:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1769705680000|2026-01-29 16:54:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1769705690000|2026-01-29 16:54:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769705700000|2026-01-29 16:55:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769705710000|2026-01-29 16:55:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1769705720000|2026-01-29 16:55:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769705730000|2026-01-29 16:55:30|19.89|19.81|19.89|19.81|19.91|19.83|19.87|19.79|0
1769705750000|2026-01-29 16:55:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769705760000|2026-01-29 16:56:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769705770000|2026-01-29 16:56:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769705790000|2026-01-29 16:56:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769705800000|2026-01-29 16:56:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769705810000|2026-01-29 16:56:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769705820000|2026-01-29 16:57:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769705830000|2026-01-29 16:57:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769705860000|2026-01-29 16:57:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1769705870000|2026-01-29 16:57:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769705960000|2026-01-29 16:59:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|6
1769705970000|2026-01-29 16:59:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1769705990000|2026-01-29 16:59:50|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|7
1769706000000|2026-01-29 17:00:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769706010000|2026-01-29 17:00:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769706020000|2026-01-29 17:00:20|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1769706030000|2026-01-29 17:00:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769706050000|2026-01-29 17:00:50|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1769706060000|2026-01-29 17:01:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769706070000|2026-01-29 17:01:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769706080000|2026-01-29 17:01:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|78
1769706100000|2026-01-29 17:01:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769706120000|2026-01-29 17:02:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769706150000|2026-01-29 17:02:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769706160000|2026-01-29 17:02:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1769706180000|2026-01-29 17:03:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1769706200000|2026-01-29 17:03:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|4
1769706210000|2026-01-29 17:03:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1769706240000|2026-01-29 17:04:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1769706250000|2026-01-29 17:04:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769706270000|2026-01-29 17:04:30|19.73|19.65|19.76|19.68|19.78|19.7|19.73|19.65|54
1769706280000|2026-01-29 17:04:40|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1769706290000|2026-01-29 17:04:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769706300000|2026-01-29 17:05:00|19.78|19.7|19.76|19.68|19.78|19.7|19.74|19.66|0
1769706330000|2026-01-29 17:05:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|3
1769706340000|2026-01-29 17:05:40|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|1
1769706350000|2026-01-29 17:05:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1769706360000|2026-01-29 17:06:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1769706370000|2026-01-29 17:06:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769706380000|2026-01-29 17:06:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769706420000|2026-01-29 17:07:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1769706430000|2026-01-29 17:07:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1769706440000|2026-01-29 17:07:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769706450000|2026-01-29 17:07:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769706460000|2026-01-29 17:07:40|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1769706490000|2026-01-29 17:08:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1769706510000|2026-01-29 17:08:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1769706520000|2026-01-29 17:08:40|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|0
1769706540000|2026-01-29 17:09:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1769706550000|2026-01-29 17:09:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1769706560000|2026-01-29 17:09:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769706600000|2026-01-29 17:10:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1769706730000|2026-01-29 17:12:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769706740000|2026-01-29 17:12:20|19.71|19.63|19.64|19.56|19.71|19.63|19.64|19.56|92
1769706750000|2026-01-29 17:12:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|6
1769706760000|2026-01-29 17:12:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769706770000|2026-01-29 17:12:50|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1769706790000|2026-01-29 17:13:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769706810000|2026-01-29 17:13:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769706820000|2026-01-29 17:13:40|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|1
1769706850000|2026-01-29 17:14:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|45
1769706880000|2026-01-29 17:14:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769707000000|2026-01-29 17:16:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|5
1769707010000|2026-01-29 17:16:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769707140000|2026-01-29 17:19:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|11
1769707160000|2026-01-29 17:19:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769707170000|2026-01-29 17:19:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769707180000|2026-01-29 17:19:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|75
1769707200000|2026-01-29 17:20:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|81
1769707210000|2026-01-29 17:20:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|119
1769707220000|2026-01-29 17:20:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1769707230000|2026-01-29 17:20:30|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|3
1769707240000|2026-01-29 17:20:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769707250000|2026-01-29 17:20:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769707260000|2026-01-29 17:21:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|29
1769707340000|2026-01-29 17:22:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|22
1769707370000|2026-01-29 17:22:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|30
1769707380000|2026-01-29 17:23:00|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|5
1769707390000|2026-01-29 17:23:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769707400000|2026-01-29 17:23:20|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|11
1769707410000|2026-01-29 17:23:30|||||||||8
1769707420000|2026-01-29 17:23:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769707520000|2026-01-29 17:25:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1769707540000|2026-01-29 17:25:40|19.57|19.49|19.56|19.48|19.58|19.5|19.56|19.48|0
1769707560000|2026-01-29 17:26:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1769707580000|2026-01-29 17:26:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1769707590000|2026-01-29 17:26:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1769707600000|2026-01-29 17:26:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1769707610000|2026-01-29 17:26:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769707680000|2026-01-29 17:28:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|8
1769707700000|2026-01-29 17:28:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769707720000|2026-01-29 17:28:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|2
1769707730000|2026-01-29 17:28:50|||||||||17
1769707740000|2026-01-29 17:29:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769707770000|2026-01-29 17:29:30|||||||||4
1769707780000|2026-01-29 17:29:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1769707790000|2026-01-29 17:29:50|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|0
1769707810000|2026-01-29 17:30:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1769707820000|2026-01-29 17:30:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1769707830000|2026-01-29 17:30:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1769707850000|2026-01-29 17:30:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769707860000|2026-01-29 17:31:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1769707870000|2026-01-29 17:31:10|19.54|19.46|19.58|19.5|19.58|19.5|19.54|19.46|0
1769707880000|2026-01-29 17:31:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1769707920000|2026-01-29 17:32:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769707940000|2026-01-29 17:32:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769707950000|2026-01-29 17:32:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769707960000|2026-01-29 17:32:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1769707970000|2026-01-29 17:32:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1769708030000|2026-01-29 17:33:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769708040000|2026-01-29 17:34:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1769708090000|2026-01-29 17:34:50|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1769708140000|2026-01-29 17:35:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1769708160000|2026-01-29 17:36:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1769708200000|2026-01-29 17:36:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769708220000|2026-01-29 17:37:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769708230000|2026-01-29 17:37:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769708250000|2026-01-29 17:37:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|1
1769708260000|2026-01-29 17:37:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769708280000|2026-01-29 17:38:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|1
1769708290000|2026-01-29 17:38:10|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1769708300000|2026-01-29 17:38:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|80
1769708310000|2026-01-29 17:38:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769708320000|2026-01-29 17:38:40|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|6
1769708330000|2026-01-29 17:38:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769708340000|2026-01-29 17:39:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|3
1769708360000|2026-01-29 17:39:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1769708370000|2026-01-29 17:39:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769708380000|2026-01-29 17:39:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769708390000|2026-01-29 17:39:50|19.52|19.44|19.52|19.44|19.54|19.46|19.51|19.43|0
1769708400000|2026-01-29 17:40:00|19.51|19.43|19.54|19.46|19.56|19.48|19.51|19.43|0
1769708420000|2026-01-29 17:40:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769708440000|2026-01-29 17:40:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1769708490000|2026-01-29 17:41:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1769708500000|2026-01-29 17:41:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1769708530000|2026-01-29 17:42:10|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|0
1769708560000|2026-01-29 17:42:40|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|105
1769708570000|2026-01-29 17:42:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769708600000|2026-01-29 17:43:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1769708610000|2026-01-29 17:43:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|3
1769708630000|2026-01-29 17:43:50|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1769708640000|2026-01-29 17:44:00|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|0
1769708650000|2026-01-29 17:44:10|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1769708660000|2026-01-29 17:44:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1769708670000|2026-01-29 17:44:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1769708680000|2026-01-29 17:44:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1769708700000|2026-01-29 17:45:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1769708710000|2026-01-29 17:45:10|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|0
1769708740000|2026-01-29 17:45:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769708760000|2026-01-29 17:46:00|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|1
1769708770000|2026-01-29 17:46:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|5
1769708780000|2026-01-29 17:46:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1769708810000|2026-01-29 17:46:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1769708820000|2026-01-29 17:47:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1769708830000|2026-01-29 17:47:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769708850000|2026-01-29 17:47:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769708860000|2026-01-29 17:47:40|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|0
1769708870000|2026-01-29 17:47:50|19.73|19.65|19.75|19.67|19.77|19.69|19.73|19.65|0
1769708880000|2026-01-29 17:48:00|19.74|19.66|19.72|19.64|19.77|19.69|19.72|19.64|0
1769708940000|2026-01-29 17:49:00|19.7|19.62|19.69|19.61|19.7|19.62|19.68|19.6|1
1769708950000|2026-01-29 17:49:10|19.68|19.6|19.68|19.6|19.69|19.61|19.67|19.59|0
1769708970000|2026-01-29 17:49:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|5
1769709000000|2026-01-29 17:50:00|19.69|19.61|19.7|19.62|19.72|19.64|19.68|19.6|79
1769709010000|2026-01-29 17:50:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|4
1769709020000|2026-01-29 17:50:20|19.69|19.61|19.68|19.6|19.7|19.62|19.68|19.6|0
1769709030000|2026-01-29 17:50:30|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1769709040000|2026-01-29 17:50:40|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1769709050000|2026-01-29 17:50:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769709070000|2026-01-29 17:51:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1769709080000|2026-01-29 17:51:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769709090000|2026-01-29 17:51:30|||||||||5
1769709120000|2026-01-29 17:52:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1769709140000|2026-01-29 17:52:20|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|34
1769709150000|2026-01-29 17:52:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1769709160000|2026-01-29 17:52:40|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|11
1769709170000|2026-01-29 17:52:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|10
1769709190000|2026-01-29 17:53:10|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|15
1769709210000|2026-01-29 17:53:30|19.72|19.64|19.7|19.62|19.72|19.64|19.69|19.61|1
1769709220000|2026-01-29 17:53:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769709240000|2026-01-29 17:54:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769709300000|2026-01-29 17:55:00|||||||||5
1769709310000|2026-01-29 17:55:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769709320000|2026-01-29 17:55:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|19
1769709330000|2026-01-29 17:55:30|19.7|19.62|19.73|19.65|19.73|19.65|19.69|19.61|3
1769709340000|2026-01-29 17:55:40|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|43
1769709360000|2026-01-29 17:56:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|2
1769709370000|2026-01-29 17:56:10|19.72|19.64|19.7|19.62|19.72|19.64|19.69|19.61|22
1769709390000|2026-01-29 17:56:30|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|0
1769709420000|2026-01-29 17:57:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|1
1769709430000|2026-01-29 17:57:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769709450000|2026-01-29 17:57:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1769709460000|2026-01-29 17:57:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|11
1769709470000|2026-01-29 17:57:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1769709480000|2026-01-29 17:58:00|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|0
1769709490000|2026-01-29 17:58:10|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|1
1769709510000|2026-01-29 17:58:30|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|17
1769709530000|2026-01-29 17:58:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769709540000|2026-01-29 17:59:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769709560000|2026-01-29 17:59:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1769709580000|2026-01-29 17:59:40|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1769709590000|2026-01-29 17:59:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1769709610000|2026-01-29 18:00:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769709620000|2026-01-29 18:00:20|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|0
1769709630000|2026-01-29 18:00:30|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1769709640000|2026-01-29 18:00:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1769709650000|2026-01-29 18:00:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769709660000|2026-01-29 18:01:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1769709670000|2026-01-29 18:01:10|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|0
1769709690000|2026-01-29 18:01:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1769709700000|2026-01-29 18:01:40|19.77|19.69|19.79|19.71|19.8|19.72|19.77|19.69|0
1769709710000|2026-01-29 18:01:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769709720000|2026-01-29 18:02:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769709730000|2026-01-29 18:02:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769709740000|2026-01-29 18:02:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1769709780000|2026-01-29 18:03:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1769709790000|2026-01-29 18:03:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|1
1769709800000|2026-01-29 18:03:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1769709810000|2026-01-29 18:03:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1769709830000|2026-01-29 18:03:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769709840000|2026-01-29 18:04:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1769709850000|2026-01-29 18:04:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1769709860000|2026-01-29 18:04:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769709870000|2026-01-29 18:04:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769709880000|2026-01-29 18:04:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1769709890000|2026-01-29 18:04:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769709900000|2026-01-29 18:05:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|8
1769709930000|2026-01-29 18:05:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769709940000|2026-01-29 18:05:40|19.64|19.56|19.63|19.55|19.64|19.56|19.61|19.53|0
1769709950000|2026-01-29 18:05:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769709960000|2026-01-29 18:06:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769709970000|2026-01-29 18:06:10|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1769709980000|2026-01-29 18:06:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769709990000|2026-01-29 18:06:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1769710000000|2026-01-29 18:06:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769710010000|2026-01-29 18:06:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1769710020000|2026-01-29 18:07:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1769710030000|2026-01-29 18:07:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1769710040000|2026-01-29 18:07:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769710050000|2026-01-29 18:07:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769710070000|2026-01-29 18:07:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1769710080000|2026-01-29 18:08:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769710090000|2026-01-29 18:08:10|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|1
1769710100000|2026-01-29 18:08:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769710110000|2026-01-29 18:08:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769710120000|2026-01-29 18:08:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769710130000|2026-01-29 18:08:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769710140000|2026-01-29 18:09:00|19.69|19.61|19.7|19.62|19.72|19.64|19.69|19.61|0
1769710150000|2026-01-29 18:09:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769710160000|2026-01-29 18:09:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769710170000|2026-01-29 18:09:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1769710180000|2026-01-29 18:09:40|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1769710190000|2026-01-29 18:09:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|17
1769710200000|2026-01-29 18:10:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769710210000|2026-01-29 18:10:10|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1769710220000|2026-01-29 18:10:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769710230000|2026-01-29 18:10:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1769710240000|2026-01-29 18:10:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769710250000|2026-01-29 18:10:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1769710260000|2026-01-29 18:11:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1769710270000|2026-01-29 18:11:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1769710280000|2026-01-29 18:11:20|19.61|19.53|19.61|19.53|19.63|19.55|19.6|19.52|0
1769710330000|2026-01-29 18:12:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769710360000|2026-01-29 18:12:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1769710380000|2026-01-29 18:13:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769710390000|2026-01-29 18:13:10|||||||||5
1769710400000|2026-01-29 18:13:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769710450000|2026-01-29 18:14:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769710470000|2026-01-29 18:14:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1769710480000|2026-01-29 18:14:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769710500000|2026-01-29 18:15:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769710610000|2026-01-29 18:16:50|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|0
1769710620000|2026-01-29 18:17:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1769710640000|2026-01-29 18:17:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769710650000|2026-01-29 18:17:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1769710770000|2026-01-29 18:19:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769710780000|2026-01-29 18:19:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769710820000|2026-01-29 18:20:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769710840000|2026-01-29 18:20:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1769710890000|2026-01-29 18:21:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1769710900000|2026-01-29 18:21:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769710930000|2026-01-29 18:22:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769710940000|2026-01-29 18:22:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769710970000|2026-01-29 18:22:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769711030000|2026-01-29 18:23:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769711090000|2026-01-29 18:24:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769711100000|2026-01-29 18:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1769711110000|2026-01-29 18:25:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1769711170000|2026-01-29 18:26:10|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|0
1769711280000|2026-01-29 18:28:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1769711290000|2026-01-29 18:28:10|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1769711320000|2026-01-29 18:28:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769711330000|2026-01-29 18:28:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1769711340000|2026-01-29 18:29:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769711370000|2026-01-29 18:29:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769711380000|2026-01-29 18:29:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769711400000|2026-01-29 18:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1769711410000|2026-01-29 18:30:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1769711420000|2026-01-29 18:30:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769711430000|2026-01-29 18:30:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769711450000|2026-01-29 18:30:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769711460000|2026-01-29 18:31:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1769711470000|2026-01-29 18:31:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769711490000|2026-01-29 18:31:30|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1769711500000|2026-01-29 18:31:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769711510000|2026-01-29 18:31:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769711520000|2026-01-29 18:32:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769711530000|2026-01-29 18:32:10|19.54|19.46|19.53|19.45|19.56|19.48|19.53|19.45|0
1769711540000|2026-01-29 18:32:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769711580000|2026-01-29 18:33:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1769711590000|2026-01-29 18:33:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769711610000|2026-01-29 18:33:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769711620000|2026-01-29 18:33:40|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1769711630000|2026-01-29 18:33:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769711640000|2026-01-29 18:34:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|2
1769711650000|2026-01-29 18:34:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769711660000|2026-01-29 18:34:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1769711690000|2026-01-29 18:34:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769711700000|2026-01-29 18:35:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769711740000|2026-01-29 18:35:40|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1769711800000|2026-01-29 18:36:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769711820000|2026-01-29 18:37:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1769711880000|2026-01-29 18:38:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1769711890000|2026-01-29 18:38:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769711930000|2026-01-29 18:38:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1769711940000|2026-01-29 18:39:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769711970000|2026-01-29 18:39:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769712000000|2026-01-29 18:40:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1769712010000|2026-01-29 18:40:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769712020000|2026-01-29 18:40:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769712030000|2026-01-29 18:40:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769712040000|2026-01-29 18:40:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1769712050000|2026-01-29 18:40:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1769712060000|2026-01-29 18:41:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1769712070000|2026-01-29 18:41:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1769712130000|2026-01-29 18:42:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769712140000|2026-01-29 18:42:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1769712150000|2026-01-29 18:42:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769712170000|2026-01-29 18:42:50|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1769712180000|2026-01-29 18:43:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1769712220000|2026-01-29 18:43:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769712230000|2026-01-29 18:43:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769712270000|2026-01-29 18:44:30|||||||||43
1769712330000|2026-01-29 18:45:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1769712350000|2026-01-29 18:45:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1769712390000|2026-01-29 18:46:30|||||||||2
1769712400000|2026-01-29 18:46:40|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|0
1769712530000|2026-01-29 18:48:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1769712770000|2026-01-29 18:52:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1769712800000|2026-01-29 18:53:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1769712810000|2026-01-29 18:53:30|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|0
1769712900000|2026-01-29 18:55:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|8
1769712910000|2026-01-29 18:55:10|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|0
1769713150000|2026-01-29 18:59:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1769713160000|2026-01-29 18:59:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1769713180000|2026-01-29 18:59:40|||||||||1
1769713200000|2026-01-29 19:00:00|||||||||23
1769713260000|2026-01-29 19:01:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1769713280000|2026-01-29 19:01:20|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|3
1769713290000|2026-01-29 19:01:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1769713320000|2026-01-29 19:02:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1769713330000|2026-01-29 19:02:10|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1769713380000|2026-01-29 19:03:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769713390000|2026-01-29 19:03:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769713410000|2026-01-29 19:03:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769713430000|2026-01-29 19:03:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1769713450000|2026-01-29 19:04:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1769713460000|2026-01-29 19:04:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1769713480000|2026-01-29 19:04:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1769713510000|2026-01-29 19:05:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1769713520000|2026-01-29 19:05:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769713530000|2026-01-29 19:05:30|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|1
1769713540000|2026-01-29 19:05:40|||||||||3
1769713560000|2026-01-29 19:06:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769713570000|2026-01-29 19:06:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769713590000|2026-01-29 19:06:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769713600000|2026-01-29 19:06:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769713620000|2026-01-29 19:07:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769713630000|2026-01-29 19:07:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769713660000|2026-01-29 19:07:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|9
1769713710000|2026-01-29 19:08:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769713880000|2026-01-29 19:11:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769713920000|2026-01-29 19:12:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1769713950000|2026-01-29 19:12:30|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1769713960000|2026-01-29 19:12:40|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1769714140000|2026-01-29 19:15:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769714150000|2026-01-29 19:15:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769714170000|2026-01-29 19:16:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769714220000|2026-01-29 19:17:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769714290000|2026-01-29 19:18:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1769714300000|2026-01-29 19:18:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1769714360000|2026-01-29 19:19:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769714400000|2026-01-29 19:20:00|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|0
1769714470000|2026-01-29 19:21:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1769714490000|2026-01-29 19:21:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769714510000|2026-01-29 19:21:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769714520000|2026-01-29 19:22:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1769715000000|2026-01-29 19:30:00|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|1
1769715020000|2026-01-29 19:30:20|19.41|19.33|19.44|19.36|19.44|19.36|19.4|19.32|0
1769715050000|2026-01-29 19:30:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1769715070000|2026-01-29 19:31:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1769715090000|2026-01-29 19:31:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769715180000|2026-01-29 19:33:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769715210000|2026-01-29 19:33:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1769715230000|2026-01-29 19:33:50|19.45|19.37|19.46|19.38|19.46|19.38|19.44|19.36|0
1769715310000|2026-01-29 19:35:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1769715320000|2026-01-29 19:35:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769715330000|2026-01-29 19:35:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769715390000|2026-01-29 19:36:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1769715470000|2026-01-29 19:37:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769715480000|2026-01-29 19:38:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|2
1769715490000|2026-01-29 19:38:10|||||||||1
1769715550000|2026-01-29 19:39:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769715560000|2026-01-29 19:39:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769715660000|2026-01-29 19:41:00|||||||||1
1769715690000|2026-01-29 19:41:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769715710000|2026-01-29 19:41:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769715810000|2026-01-29 19:43:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1769715830000|2026-01-29 19:43:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1769715900000|2026-01-29 19:45:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769715910000|2026-01-29 19:45:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769715950000|2026-01-29 19:45:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|14
1769715960000|2026-01-29 19:46:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769716010000|2026-01-29 19:46:50|||||||||29
1769716070000|2026-01-29 19:47:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769716090000|2026-01-29 19:48:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769716130000|2026-01-29 19:48:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769716160000|2026-01-29 19:49:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769716180000|2026-01-29 19:49:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769716190000|2026-01-29 19:49:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769716200000|2026-01-29 19:50:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769716210000|2026-01-29 19:50:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1769716340000|2026-01-29 19:52:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1769716360000|2026-01-29 19:52:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769716440000|2026-01-29 19:54:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769716450000|2026-01-29 19:54:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769716460000|2026-01-29 19:54:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|2
1769716480000|2026-01-29 19:54:40|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1769716520000|2026-01-29 19:55:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1769716540000|2026-01-29 19:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769716550000|2026-01-29 19:55:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769716590000|2026-01-29 19:56:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1769716600000|2026-01-29 19:56:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769716610000|2026-01-29 19:56:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1769716680000|2026-01-29 19:58:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769716710000|2026-01-29 19:58:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769716730000|2026-01-29 19:58:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769716740000|2026-01-29 19:59:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769716770000|2026-01-29 19:59:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769716780000|2026-01-29 19:59:40|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1769716800000|2026-01-29 20:00:00|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|0
1769716810000|2026-01-29 20:00:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1769716830000|2026-01-29 20:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769716870000|2026-01-29 20:01:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769716880000|2026-01-29 20:01:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1769716890000|2026-01-29 20:01:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769716900000|2026-01-29 20:01:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1769716910000|2026-01-29 20:01:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769716970000|2026-01-29 20:02:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769717010000|2026-01-29 20:03:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1769717030000|2026-01-29 20:03:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769717040000|2026-01-29 20:04:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769717080000|2026-01-29 20:04:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769717130000|2026-01-29 20:05:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769717180000|2026-01-29 20:06:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769717210000|2026-01-29 20:06:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769717280000|2026-01-29 20:08:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|4
1769717290000|2026-01-29 20:08:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769717320000|2026-01-29 20:08:40|19.4|19.32|19.39|19.31|19.4|19.32|19.38|19.3|0
1769717400000|2026-01-29 20:10:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1769717440000|2026-01-29 20:10:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769717640000|2026-01-29 20:14:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1769717680000|2026-01-29 20:14:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769717710000|2026-01-29 20:15:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769717760000|2026-01-29 20:16:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769717870000|2026-01-29 20:17:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769717880000|2026-01-29 20:18:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|6
1769717900000|2026-01-29 20:18:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769717930000|2026-01-29 20:18:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769717940000|2026-01-29 20:19:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769718020000|2026-01-29 20:20:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769718030000|2026-01-29 20:20:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769718130000|2026-01-29 20:22:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769718140000|2026-01-29 20:22:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769718160000|2026-01-29 20:22:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769718170000|2026-01-29 20:22:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769718320000|2026-01-29 20:25:20|||||||||1
1769718480000|2026-01-29 20:28:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|9
1769718560000|2026-01-29 20:29:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1769718590000|2026-01-29 20:29:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|1
1769718600000|2026-01-29 20:30:00|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|0
1769718610000|2026-01-29 20:30:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1769718620000|2026-01-29 20:30:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1769718640000|2026-01-29 20:30:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769718670000|2026-01-29 20:31:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769718690000|2026-01-29 20:31:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1769718820000|2026-01-29 20:33:40|||||||||1
1769718840000|2026-01-29 20:34:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1769718850000|2026-01-29 20:34:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769718990000|2026-01-29 20:36:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769719000000|2026-01-29 20:36:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769719040000|2026-01-29 20:37:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769719070000|2026-01-29 20:37:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1769719130000|2026-01-29 20:38:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769719140000|2026-01-29 20:39:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769719150000|2026-01-29 20:39:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|21
1769719160000|2026-01-29 20:39:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769719180000|2026-01-29 20:39:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769719200000|2026-01-29 20:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769719210000|2026-01-29 20:40:10|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1769719220000|2026-01-29 20:40:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1769719250000|2026-01-29 20:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769719290000|2026-01-29 20:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1769719340000|2026-01-29 20:42:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769719370000|2026-01-29 20:42:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1769719400000|2026-01-29 20:43:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769719410000|2026-01-29 20:43:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1769719500000|2026-01-29 20:45:00|||||||||5
1769719510000|2026-01-29 20:45:10|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1769719520000|2026-01-29 20:45:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1769719530000|2026-01-29 20:45:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|3
1769719590000|2026-01-29 20:46:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769719620000|2026-01-29 20:47:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1769719790000|2026-01-29 20:49:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1769719800000|2026-01-29 20:50:00|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|23
1769719810000|2026-01-29 20:50:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1769719820000|2026-01-29 20:50:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769719920000|2026-01-29 20:52:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769719990000|2026-01-29 20:53:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769720020000|2026-01-29 20:53:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1769720100000|2026-01-29 20:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769720110000|2026-01-29 20:55:10|||||||||1
1769720120000|2026-01-29 20:55:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|160
1769720160000|2026-01-29 20:56:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1769720190000|2026-01-29 20:56:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1769720210000|2026-01-29 20:56:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|3
1769720220000|2026-01-29 20:57:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|20
1769720230000|2026-01-29 20:57:10|||||||||4
1769720250000|2026-01-29 20:57:30|||||||||1
1769720320000|2026-01-29 20:58:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1769720330000|2026-01-29 20:58:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1769720360000|2026-01-29 20:59:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|21
1769720370000|2026-01-29 20:59:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|12
1769720390000|2026-01-29 20:59:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1769732100000|2026-01-30 00:15:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1769732270000|2026-01-30 00:17:50|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1769732280000|2026-01-30 00:18:00|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|0
1769732300000|2026-01-30 00:18:20|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1769732400000|2026-01-30 00:20:00|19.53|19.23|19.53|19.23|19.55|19.25|19.53|19.23|0
1769732430000|2026-01-30 00:20:30|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1769732450000|2026-01-30 00:20:50|19.59|19.29|19.55|19.25|19.62|19.32|19.55|19.25|0
1769732460000|2026-01-30 00:21:00|19.57|19.27|19.53|19.23|19.57|19.27|19.53|19.23|0
1769732500000|2026-01-30 00:21:40|19.55|19.25|19.62|19.32|19.62|19.32|19.55|19.25|0
1769732510000|2026-01-30 00:21:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769732700000|2026-01-30 00:25:00|19.58|19.28|19.53|19.23|19.58|19.28|19.53|19.23|0
1769732710000|2026-01-30 00:25:10|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1769732720000|2026-01-30 00:25:20|19.55|19.25|19.6|19.3|19.6|19.3|19.55|19.25|0
1769733000000|2026-01-30 00:30:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1769733010000|2026-01-30 00:30:10|19.55|19.25|19.59|19.29|19.59|19.29|19.33|19.18|0
1769733030000|2026-01-30 00:30:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769733070000|2026-01-30 00:31:10|19.58|19.28|19.6|19.3|19.6|19.3|19.55|19.25|0
1769733110000|2026-01-30 00:31:50|19.58|19.28|19.55|19.25|19.6|19.3|19.55|19.25|0
1769733190000|2026-01-30 00:33:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1769733200000|2026-01-30 00:33:20|19.55|19.25|19.53|19.23|19.57|19.27|19.51|19.21|0
1769733210000|2026-01-30 00:33:30|19.51|19.21|19.53|19.23|19.53|19.23|19.51|19.21|0
1769733230000|2026-01-30 00:33:50|19.57|19.27|19.55|19.25|19.57|19.27|19.55|19.25|0
1769733310000|2026-01-30 00:35:10|19.58|19.28|19.55|19.25|19.58|19.28|19.55|19.25|0
1769733330000|2026-01-30 00:35:30|19.58|19.28|19.59|19.29|19.59|19.29|19.55|19.25|0
1769733340000|2026-01-30 00:35:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769733350000|2026-01-30 00:35:50|19.58|19.28|19.55|19.25|19.58|19.28|19.55|19.25|0
1769733360000|2026-01-30 00:36:00|19.56|19.26|19.56|19.26|19.58|19.28|19.56|19.26|0
1769733370000|2026-01-30 00:36:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1769733440000|2026-01-30 00:37:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1769733590000|2026-01-30 00:39:50|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1769733600000|2026-01-30 00:40:00|19.57|19.27|19.53|19.23|19.57|19.27|19.53|19.23|0
1769733630000|2026-01-30 00:40:30|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1769733680000|2026-01-30 00:41:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1769733790000|2026-01-30 00:43:10|19.57|19.27|19.58|19.28|19.6|19.3|19.57|19.27|0
1769733840000|2026-01-30 00:44:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769733860000|2026-01-30 00:44:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1769733870000|2026-01-30 00:44:30|19.59|19.29|19.6|19.3|19.6|19.3|19.59|19.29|0
1769733970000|2026-01-30 00:46:10|19.62|19.32|19.6|19.3|19.62|19.32|19.6|19.3|0
1769734250000|2026-01-30 00:50:50|||||||||1
1769734350000|2026-01-30 00:52:30|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|1
1769734490000|2026-01-30 00:54:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1769734610000|2026-01-30 00:56:50|19.59|19.35|19.64|19.34|19.64|19.35|19.59|19.34|0
1769734620000|2026-01-30 00:57:00|19.59||19.59||19.59||19.59||0
1769734630000|2026-01-30 00:57:10|19.6|19.35|19.63|19.33|19.64|19.35|19.59|19.33|0
1769734650000|2026-01-30 00:57:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1769734910000|2026-01-30 01:01:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|0
1769734920000|2026-01-30 01:02:00|19.65|19.35|19.64|19.34|19.65|19.35|19.64|19.34|0
1769734930000|2026-01-30 01:02:10|19.66|19.36|19.64|19.34|19.67|19.37|19.64|19.34|0
1769734940000|2026-01-30 01:02:20|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|0
1769734950000|2026-01-30 01:02:30|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1769734960000|2026-01-30 01:02:40|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|0
1769735000000|2026-01-30 01:03:20|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1769735010000|2026-01-30 01:03:30|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|0
1769735020000|2026-01-30 01:03:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1769735050000|2026-01-30 01:04:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1769735080000|2026-01-30 01:04:40|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1769736100000|2026-01-30 01:21:40|19.59||19.59||19.59||19.59||0
1769736110000|2026-01-30 01:21:50|19.64|19.39|19.64|19.34|19.64|19.39|19.47|19.34|1
1769736120000|2026-01-30 01:22:00|19.67|19.37|19.64|19.34|19.67|19.37|19.64|19.34|0
1769736130000|2026-01-30 01:22:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1769736290000|2026-01-30 01:24:50|19.62|19.54|19.69|19.39|19.69|19.54|19.61|19.39|8
1769736300000|2026-01-30 01:25:00|19.68|19.38|19.68|19.38|19.68|19.38|19.67|19.37|0
1769736310000|2026-01-30 01:25:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1769737040000|2026-01-30 01:37:20|19.69|19.39|19.67|19.37|19.69|19.39|19.67|19.37|0
1769737060000|2026-01-30 01:37:40|19.69|19.39|19.72|19.42|19.72|19.42|19.69|19.39|0
1769737110000|2026-01-30 01:38:30|19.7|19.4|19.68|19.38|19.7|19.4|19.68|19.38|0
1769737120000|2026-01-30 01:38:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1769737140000|2026-01-30 01:39:00|19.68|19.38|19.72|19.42|19.72|19.42|19.67|19.37|0
1769737200000|2026-01-30 01:40:00|19.74|19.44|19.74|19.44|19.76|19.46|19.74|19.44|0
1769737250000|2026-01-30 01:40:50|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1769737260000|2026-01-30 01:41:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1769737280000|2026-01-30 01:41:20|19.75|19.45|19.74|19.44|19.75|19.45|19.74|19.44|0
1769737310000|2026-01-30 01:41:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1769737380000|2026-01-30 01:43:00|19.78|19.48|19.82|19.52|19.82|19.52|19.78|19.48|0
1769737390000|2026-01-30 01:43:10|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|0
1769737400000|2026-01-30 01:43:20|19.78|19.48|19.77|19.47|19.82|19.52|19.77|19.47|0
1769737410000|2026-01-30 01:43:30|19.78|19.48|19.77|19.47|19.82|19.52|19.77|19.47|0
1769737420000|2026-01-30 01:43:40|19.78|19.48|19.77|19.47|19.79|19.49|19.77|19.47|0
1769737440000|2026-01-30 01:44:00|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|0
1769737450000|2026-01-30 01:44:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1769737500000|2026-01-30 01:45:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1769737510000|2026-01-30 01:45:10|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|0
1769737520000|2026-01-30 01:45:20|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|0
1769737540000|2026-01-30 01:45:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1769737680000|2026-01-30 01:48:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1769737780000|2026-01-30 01:49:40|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1769737800000|2026-01-30 01:50:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1769737900000|2026-01-30 01:51:40|19.74|19.44|19.71|19.41|19.74|19.44|19.71|19.41|0
1769737920000|2026-01-30 01:52:00|19.69|19.39|19.65|19.35|19.69|19.39|19.65|19.35|0
1769738010000|2026-01-30 01:53:30|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|0
1769738610000|2026-01-30 02:03:30|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1769738640000|2026-01-30 02:04:00|19.69|19.39|19.65|19.35|19.72|19.42|19.65|19.35|0
1769738740000|2026-01-30 02:05:40|19.67|19.37|19.71|19.41|19.71|19.41|19.67|19.37|0
1769738760000|2026-01-30 02:06:00|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1769738780000|2026-01-30 02:06:20|19.7|19.4|19.68|19.38|19.7|19.4|19.65|19.35|0
1769738790000|2026-01-30 02:06:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1769738800000|2026-01-30 02:06:40|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1769738810000|2026-01-30 02:06:50|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1769738820000|2026-01-30 02:07:00|19.7|19.4|19.65|19.35|19.7|19.4|19.65|19.35|0
1769738860000|2026-01-30 02:07:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1769738910000|2026-01-30 02:08:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1769738950000|2026-01-30 02:09:10|19.68|19.38|19.72|19.42|19.72|19.42|19.68|19.38|0
1769739040000|2026-01-30 02:10:40|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|0
1769739060000|2026-01-30 02:11:00|19.68|19.38|19.72|19.42|19.72|19.42|19.68|19.38|0
1769739120000|2026-01-30 02:12:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1769739240000|2026-01-30 02:14:00|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1769739250000|2026-01-30 02:14:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1769739260000|2026-01-30 02:14:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1769739270000|2026-01-30 02:14:30|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1769739290000|2026-01-30 02:14:50|19.77|19.47|19.76|19.46|19.77|19.47|19.76|19.46|0
1769739310000|2026-01-30 02:15:10|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1769739340000|2026-01-30 02:15:40|19.76|19.46|19.77|19.47|19.77|19.47|19.76|19.46|0
1769739350000|2026-01-30 02:15:50|19.76|19.46|19.78|19.53|19.78|19.53|19.76|19.46|0
1769739380000|2026-01-30 02:16:20|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|1
1769739470000|2026-01-30 02:17:50|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1769739480000|2026-01-30 02:18:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1769739520000|2026-01-30 02:18:40|19.72|19.42|19.72|19.42|19.72|19.42|19.7|19.4|0
1769739560000|2026-01-30 02:19:20|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|0
1769739570000|2026-01-30 02:19:30|19.74|19.44|19.72|19.42|19.74|19.44|19.72|19.42|0
1769739580000|2026-01-30 02:19:40|19.74|19.44|19.77|19.47|19.77|19.47|19.74|19.44|0
1769739590000|2026-01-30 02:19:50|19.74|19.44|19.77|19.47|19.77|19.47|19.73|19.43|0
1769739640000|2026-01-30 02:20:40|19.79|19.49|19.86|19.61|19.86|19.61|19.79|19.49|0
1769739650000|2026-01-30 02:20:50|19.83|19.53|19.82|19.52|19.83|19.53|19.82|19.52|1
1769739680000|2026-01-30 02:21:20|19.84|19.59|19.87|19.62|19.88|19.73|19.81|19.59|1
1769739690000|2026-01-30 02:21:30|||||||||1
1769739710000|2026-01-30 02:21:50|19.86|19.61|19.81|19.56|19.86|19.61|19.81|19.56|0
1769739730000|2026-01-30 02:22:10|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.57|0
1769739740000|2026-01-30 02:22:20|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|1
1769739760000|2026-01-30 02:22:40|19.86|19.61|19.86|19.61|19.86|19.68|19.76|19.61|0
1769739780000|2026-01-30 02:23:00|19.76|19.68|19.86|19.61|19.86|19.68|19.76|19.61|0
1769739880000|2026-01-30 02:24:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1769739890000|2026-01-30 02:24:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1769739920000|2026-01-30 02:25:20|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1769739950000|2026-01-30 02:25:50|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1769739970000|2026-01-30 02:26:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1769739980000|2026-01-30 02:26:20|19.93|19.63|19.93|19.63|19.93|19.64|19.89|19.63|0
1769739990000|2026-01-30 02:26:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1769740150000|2026-01-30 02:29:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1769740160000|2026-01-30 02:29:20|19.89|19.64|19.89|19.64|19.93|19.64|19.89|19.63|0
1769740170000|2026-01-30 02:29:30|19.93|19.63|19.89|19.64|19.93|19.64|19.89|19.63|0
1769740220000|2026-01-30 02:30:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1769740290000|2026-01-30 02:31:30|19.89|19.64|19.93|19.63|19.93|19.64|19.89|19.63|0
1769740350000|2026-01-30 02:32:30|19.89|19.64|19.93|19.63|19.93|19.64|19.89|19.63|0
1769740410000|2026-01-30 02:33:30|19.89|19.64|19.89|19.64|19.93|19.64|19.89|19.63|0
1769740620000|2026-01-30 02:37:00|19.93|19.63|19.89|19.64|19.93|19.64|19.89|19.63|0
1769740650000|2026-01-30 02:37:30|19.93|19.63|19.87|19.57|19.93|19.63|19.86|19.57|0
1769740670000|2026-01-30 02:37:50|19.86|19.56|19.84|19.54|19.86|19.56|19.84|19.54|0
1769740710000|2026-01-30 02:38:30|19.81|19.51|19.74|19.44|19.81|19.51|19.74|19.44|0
1769740750000|2026-01-30 02:39:10|19.78|19.48|19.72|19.42|19.78|19.48|19.72|19.42|0
1769740780000|2026-01-30 02:39:40|19.74|19.44|19.74|19.44|19.8|19.5|19.74|19.44|0
1769740930000|2026-01-30 02:42:10|19.79|19.49|19.74|19.44|19.79|19.49|19.72|19.42|0
1769740940000|2026-01-30 02:42:20|19.78|19.48|19.74|19.44|19.8|19.5|19.73|19.43|0
1769740950000|2026-01-30 02:42:30|19.79|19.49|19.72|19.42|19.79|19.49|19.72|19.42|0
1769741000000|2026-01-30 02:43:20|19.77|19.47|19.74|19.44|19.78|19.48|19.74|19.44|0
1769741110000|2026-01-30 02:45:10|19.78|19.48|19.73|19.43|19.78|19.48|19.73|19.43|0
1769741130000|2026-01-30 02:45:30|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1769741160000|2026-01-30 02:46:00|19.74|19.44|19.75|19.45|19.79|19.49|19.74|19.44|0
1769741200000|2026-01-30 02:46:40|19.78|19.48|19.75|19.45|19.78|19.48|19.73|19.43|0
1769741210000|2026-01-30 02:46:50|19.78|19.48|19.75|19.45|19.79|19.49|19.73|19.43|0
1769741220000|2026-01-30 02:47:00|19.76|19.46|19.75|19.45|19.79|19.49|19.72|19.42|0
1769741230000|2026-01-30 02:47:10|19.78|19.48|19.72|19.42|19.79|19.49|19.72|19.42|0
1769741430000|2026-01-30 02:50:30|19.78|19.48|19.72|19.42|19.79|19.49|19.7|19.4|0
1769741440000|2026-01-30 02:50:40|19.78|19.48|19.7|19.4|19.78|19.48|19.7|19.4|0
1769741460000|2026-01-30 02:51:00|19.71|19.41|19.7|19.4|19.79|19.49|19.7|19.4|0
1769741600000|2026-01-30 02:53:20|19.75|19.45|19.7|19.4|19.75|19.45|19.7|19.4|0
1769741610000|2026-01-30 02:53:30|19.75|19.45|19.68|19.38|19.75|19.45|19.68|19.38|0
1769741620000|2026-01-30 02:53:40|19.7|19.4|19.67|19.37|19.75|19.45|19.67|19.37|0
1769741670000|2026-01-30 02:54:30|19.75|19.45|19.67|19.37|19.75|19.45|19.65|19.35|0
1769741680000|2026-01-30 02:54:40|19.75|19.45|19.65|19.35|19.75|19.45|19.65|19.35|0
1769741690000|2026-01-30 02:54:50|19.75|19.45|19.67|19.37|19.75|19.45|19.67|19.37|0
1769741710000|2026-01-30 02:55:10|19.75|19.45|19.65|19.35|19.75|19.45|19.65|19.35|0
1769741820000|2026-01-30 02:57:00|19.75|19.45|19.65|19.35|19.75|19.45|19.65|19.35|0
1769742000000|2026-01-30 03:00:00|19.71|19.41|19.65|19.35|19.73|19.43|19.65|19.35|0
1769742070000|2026-01-30 03:01:10|19.66|19.36|19.65|19.35|19.73|19.43|19.65|19.35|0
1769742100000|2026-01-30 03:01:40|19.66|19.36|19.71|19.41|19.73|19.43|19.65|19.35|0
1769742110000|2026-01-30 03:01:50|19.66|19.36|19.65|19.35|19.73|19.43|19.65|19.35|0
1769742120000|2026-01-30 03:02:00|19.73|19.43|19.65|19.35|19.74|19.44|19.65|19.35|0
1769742130000|2026-01-30 03:02:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1769742320000|2026-01-30 03:05:20|19.73|19.43|19.62|19.32|19.73|19.43|19.62|19.32|0
1769742340000|2026-01-30 03:05:40|19.7|19.4|19.65|19.35|19.73|19.43|19.62|19.32|0
1769742350000|2026-01-30 03:05:50|19.66|19.36|19.62|19.32|19.73|19.43|19.62|19.32|0
1769742360000|2026-01-30 03:06:00|19.7|19.4|19.62|19.32|19.73|19.43|19.57|19.32|0
1769742370000|2026-01-30 03:06:10|19.73|19.43|19.66|19.36|19.73|19.43|19.62|19.32|0
1769742380000|2026-01-30 03:06:20|19.74|19.44|19.61|19.36|19.74|19.44|19.61|19.32|0
1769742390000|2026-01-30 03:06:30|19.57|19.32|19.62|19.32|19.73|19.43|19.57|19.32|0
1769742410000|2026-01-30 03:06:50|19.73|19.43|19.61|19.36|19.73|19.43|19.61|19.36|0
1769742420000|2026-01-30 03:07:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1769742460000|2026-01-30 03:07:40|19.73|19.43|19.62|19.32|19.73|19.43|19.62|19.32|0
1769742470000|2026-01-30 03:07:50|19.65|19.35|19.73|19.43|19.73|19.43|19.65|19.35|0
1769742480000|2026-01-30 03:08:00|19.62|19.32|19.61|19.36|19.73|19.43|19.61|19.32|0
1769742490000|2026-01-30 03:08:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1769742670000|2026-01-30 03:11:10|19.73|19.43|19.62|19.32|19.73|19.43|19.62|19.32|0
1769742860000|2026-01-30 03:14:20|19.73|19.43|19.67|19.37|19.77|19.47|19.67|19.37|0
1769742870000|2026-01-30 03:14:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1769742950000|2026-01-30 03:15:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|1
1769743210000|2026-01-30 03:20:10|19.6|19.3|19.6|19.3|19.68|19.38|19.6|19.3|0
1769743220000|2026-01-30 03:20:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1769743330000|2026-01-30 03:22:10|19.65|19.35|19.6|19.3|19.69|19.39|19.6|19.3|0
1769743480000|2026-01-30 03:24:40|19.61|19.31|19.57|19.27|19.68|19.38|19.57|19.27|0
1769743520000|2026-01-30 03:25:20|19.68|19.38|19.6|19.3|19.68|19.38|19.6|19.3|0
1769743630000|2026-01-30 03:27:10|19.68|19.38|19.6|19.3|19.68|19.38|19.6|19.3|0
1769743650000|2026-01-30 03:27:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1769743840000|2026-01-30 03:30:40|19.58|19.28|19.59|19.29|19.65|19.35|19.58|19.28|0
1769743860000|2026-01-30 03:31:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1769743960000|2026-01-30 03:32:40|19.59|19.29|19.55|19.25|19.65|19.35|19.55|19.25|0
1769744100000|2026-01-30 03:35:00|19.56|19.26|19.55|19.25|19.57|19.27|19.55|19.25|0
1769744130000|2026-01-30 03:35:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1769744140000|2026-01-30 03:35:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1769744150000|2026-01-30 03:35:50|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1769744180000|2026-01-30 03:36:20|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1769744190000|2026-01-30 03:36:30|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1769744200000|2026-01-30 03:36:40|19.59|19.29|19.59|19.29|19.6|19.3|19.59|19.29|0
1769744230000|2026-01-30 03:37:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769744410000|2026-01-30 03:40:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1769744480000|2026-01-30 03:41:20|19.6|19.3|19.62|19.32|19.62|19.32|19.6|19.3|0
1769744500000|2026-01-30 03:41:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769744510000|2026-01-30 03:41:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1769744550000|2026-01-30 03:42:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769744690000|2026-01-30 03:44:50|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1769744710000|2026-01-30 03:45:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1769745250000|2026-01-30 03:54:10|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1769745260000|2026-01-30 03:54:20|19.66|19.36|19.65|19.35|19.66|19.36|19.65|19.35|0
1769745300000|2026-01-30 03:55:00|19.63|19.33|19.6|19.3|19.63|19.33|19.6|19.3|0
1769745320000|2026-01-30 03:55:20|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1769745340000|2026-01-30 03:55:40|19.67|19.37|19.65|19.35|19.67|19.37|19.65|19.35|0
1769745360000|2026-01-30 03:56:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1769745780000|2026-01-30 04:03:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1769745910000|2026-01-30 04:05:10|19.7|19.45|19.74|19.44|19.74|19.45|19.7|19.44|0
1769745940000|2026-01-30 04:05:40|19.73|19.43|19.69|19.44|19.73|19.44|19.69|19.43|0
1769746080000|2026-01-30 04:08:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1769746150000|2026-01-30 04:09:10|19.75|19.43|19.68|19.43|19.75|19.43|19.68|19.43|0
1769746160000|2026-01-30 04:09:20|19.69|19.44|19.7|19.45|19.74|19.45|19.69|19.44|0
1769746170000|2026-01-30 04:09:30|19.74|19.44|19.68|19.43|19.74|19.44|19.68|19.43|0
1769747120000|2026-01-30 04:25:20|19.67|19.42|19.69|19.44|19.74|19.44|19.67|19.42|0
1769747210000|2026-01-30 04:26:50|19.7|19.45|19.74|19.44|19.74|19.45|19.7|19.44|0
1769747240000|2026-01-30 04:27:20|19.69||19.69||19.69||19.69||0
1769747330000|2026-01-30 04:28:50|19.7|19.45|19.7|19.45|19.74|19.45|19.7|19.44|0
1769747340000|2026-01-30 04:29:00|19.69|19.44|19.69|19.44|19.75|19.46|19.68|19.43|0
1769747350000|2026-01-30 04:29:10|19.75|19.45|19.7|19.45|19.75|19.45|19.7|19.45|0
1769747360000|2026-01-30 04:29:20|19.75|19.43|19.7|19.45|19.75|19.45|19.68|19.43|0
1769747370000|2026-01-30 04:29:30|19.71|19.46|19.68|19.43|19.75|19.46|19.68|19.43|0
1769747380000|2026-01-30 04:29:40|19.69|19.44|19.7|19.45|19.74|19.46|19.69|19.44|0
1769747390000|2026-01-30 04:29:50|19.69|19.44|19.71|19.46|19.74|19.46|19.69|19.44|0
1769747400000|2026-01-30 04:30:00|19.7|19.45|19.7|19.45|19.75|19.45|19.7|19.45|0
1769747410000|2026-01-30 04:30:10|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1769747590000|2026-01-30 04:33:10|19.74|19.44|19.57|19.49|19.74|19.49|19.57|19.44|0
1769747630000|2026-01-30 04:33:50|19.59|19.51|19.59|19.51|19.74|19.51|19.59|19.43|0
1769747640000|2026-01-30 04:34:00|19.57|19.49|19.58|19.5|19.74|19.5|19.57|19.44|0
1769747650000|2026-01-30 04:34:10|19.57|19.49|19.59|19.51|19.74|19.51|19.57|19.43|0
1769747670000|2026-01-30 04:34:30|19.57|19.49|19.59|19.51|19.74|19.51|19.57|19.43|0
1769747680000|2026-01-30 04:34:40|19.57|19.49|19.69|19.44|19.74|19.49|19.57|19.44|0
1769747700000|2026-01-30 04:35:00|19.68|19.43|19.57|19.49|19.74|19.49|19.57|19.43|0
1769747830000|2026-01-30 04:37:10|19.59|19.51|19.69|19.44|19.74|19.51|19.59|19.44|0
1769747840000|2026-01-30 04:37:20|19.74|19.51|19.68|19.43|19.74|19.51|19.58|19.43|0
1769747850000|2026-01-30 04:37:30|19.74|19.44|19.57|19.49|19.74|19.49|19.57|19.44|0
1769747920000|2026-01-30 04:38:40|||||||||2
1769747940000|2026-01-30 04:39:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1769747960000|2026-01-30 04:39:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769747970000|2026-01-30 04:39:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769748000000|2026-01-30 04:40:00|19.69|19.44|19.7|19.45|19.7|19.45|19.69|19.44|0
1769748020000|2026-01-30 04:40:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769748030000|2026-01-30 04:40:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769748080000|2026-01-30 04:41:20|19.58|19.5|19.7|19.45|19.7|19.5|19.58|19.44|0
1769748120000|2026-01-30 04:42:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1769748130000|2026-01-30 04:42:10|19.67|19.42|19.7|19.45|19.7|19.45|19.67|19.42|0
1769748150000|2026-01-30 04:42:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1769748300000|2026-01-30 04:45:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1769748330000|2026-01-30 04:45:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1769748370000|2026-01-30 04:46:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1769748600000|2026-01-30 04:50:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1769748870000|2026-01-30 04:54:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1769748910000|2026-01-30 04:55:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1769749350000|2026-01-30 05:02:30|19.74|19.43|19.68|19.43|19.74|19.43|19.68|19.43|0
1769749360000|2026-01-30 05:02:40|19.74|19.44|19.69|19.44|19.74|19.44|19.69|19.44|0
1769749560000|2026-01-30 05:06:00|19.7|19.45|19.74|19.44|19.74|19.45|19.7|19.44|0
1769749710000|2026-01-30 05:08:30|19.69||19.69||19.69||19.69||0
1769749720000|2026-01-30 05:08:40|19.74|19.43|19.69|19.44|19.74|19.44|19.69|19.43|0
1769749760000|2026-01-30 05:09:20|19.7|19.45|19.74|19.44|19.74|19.45|19.7|19.44|0
1769749770000|2026-01-30 05:09:30|19.73|19.43|19.69|19.44|19.73|19.44|19.69|19.43|0
1769749800000|2026-01-30 05:10:00|19.74||19.74||19.74||19.74||0
1769749820000|2026-01-30 05:10:20|19.69||19.74||19.74||19.69||0
1769750430000|2026-01-30 05:20:30||19.49||19.49||19.49||19.49|0
1769750730000|2026-01-30 05:25:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1769750740000|2026-01-30 05:25:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1769751070000|2026-01-30 05:31:10|19.79||19.74||19.79||19.74||0
1769751090000|2026-01-30 05:31:30|19.75|19.5|19.75|19.5|19.8|19.54|19.75|19.49|0
1769751100000|2026-01-30 05:31:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1769751110000|2026-01-30 05:31:50|19.75|19.5|19.74|19.49|19.79|19.5|19.74|19.49|0
1769751120000|2026-01-30 05:32:00|19.75|19.5|19.74|19.49|19.79|19.5|19.74|19.49|0
1769751130000|2026-01-30 05:32:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1769751150000|2026-01-30 05:32:30|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1769751190000|2026-01-30 05:33:10|19.79||19.79||19.79||19.79||0
1769751200000|2026-01-30 05:33:20||19.54||19.54||19.54||19.54|0
1769751880000|2026-01-30 05:44:40|19.87|19.57|19.89|19.59|19.89|19.59|19.87|19.57|0
1769752000000|2026-01-30 05:46:40|19.87|19.57|19.79|19.54|19.87|19.57|19.79|19.54|0
1769752240000|2026-01-30 05:50:40|19.81|19.56|19.84|19.59|19.84|19.59|19.81|19.56|0
1769752250000|2026-01-30 05:50:50|19.81|19.54|19.79|19.54|19.81|19.56|19.79|19.54|0
1769752640000|2026-01-30 05:57:20|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1769752770000|2026-01-30 05:59:30|19.89||19.89||19.89||19.89||0
1769752790000|2026-01-30 05:59:50||19.64||19.64||19.64||19.64|0
1769753000000|2026-01-30 06:03:20|19.92|19.67|19.94|19.69|19.94|19.69|19.92|19.67|0
1769753500000|2026-01-30 06:11:40|19.97|19.72|19.95|19.7|19.97|19.72|19.95|19.7|0
1769753560000|2026-01-30 06:12:40|19.97|19.72|19.95|19.7|19.97|19.72|19.95|19.7|0
1769753650000|2026-01-30 06:14:10|19.94|19.69|19.94|19.69|19.95|19.7|19.94|19.69|0
1769753670000|2026-01-30 06:14:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1769753760000|2026-01-30 06:16:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1769753780000|2026-01-30 06:16:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1769753850000|2026-01-30 06:17:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769753890000|2026-01-30 06:18:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1769753950000|2026-01-30 06:19:10|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1769753980000|2026-01-30 06:19:40|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1769754020000|2026-01-30 06:20:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769754120000|2026-01-30 06:22:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|2
1769754150000|2026-01-30 06:22:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769754200000|2026-01-30 06:23:20|||||||||6
1769754290000|2026-01-30 06:24:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1769754300000|2026-01-30 06:25:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769754460000|2026-01-30 06:27:40|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1769754540000|2026-01-30 06:29:00|19.87|19.79|19.96|19.71|19.97|19.79|19.87|19.71|0
1769754830000|2026-01-30 06:33:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769754840000|2026-01-30 06:34:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769754880000|2026-01-30 06:34:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1769754890000|2026-01-30 06:34:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769754900000|2026-01-30 06:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769754920000|2026-01-30 06:35:20|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1769755110000|2026-01-30 06:38:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769755120000|2026-01-30 06:38:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769755180000|2026-01-30 06:39:40|19.86|19.78|19.85|19.77|19.95|19.78|19.85|19.7|0
1769755190000|2026-01-30 06:39:50|19.95|19.7|19.85|19.77|19.95|19.78|19.85|19.7|0
1769755200000|2026-01-30 06:40:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769755210000|2026-01-30 06:40:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1769755220000|2026-01-30 06:40:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1769755280000|2026-01-30 06:41:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1769755390000|2026-01-30 06:43:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769755400000|2026-01-30 06:43:20|19.85|19.77|19.96|19.71|19.96|19.77|19.85|19.71|0
1769755440000|2026-01-30 06:44:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769755450000|2026-01-30 06:44:10|19.86|19.78|19.95|19.7|19.96|19.78|19.86|19.7|0
1769755470000|2026-01-30 06:44:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1769755560000|2026-01-30 06:46:00|19.85|19.77|19.95|19.7|19.96|19.77|19.85|19.7|0
1769755570000|2026-01-30 06:46:10|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1769755830000|2026-01-30 06:50:30|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|2
1769755880000|2026-01-30 06:51:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|3
1769755980000|2026-01-30 06:53:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|4
1769755990000|2026-01-30 06:53:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769756040000|2026-01-30 06:54:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1769756060000|2026-01-30 06:54:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1769756080000|2026-01-30 06:54:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769756090000|2026-01-30 06:54:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769756110000|2026-01-30 06:55:10|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|0
1769756130000|2026-01-30 06:55:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1769756150000|2026-01-30 06:55:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1769756210000|2026-01-30 06:56:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1769756230000|2026-01-30 06:57:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|7
1769756240000|2026-01-30 06:57:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|3
1769756280000|2026-01-30 06:58:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1769756300000|2026-01-30 06:58:20|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|0
1769756310000|2026-01-30 06:58:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769756320000|2026-01-30 06:58:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1769756330000|2026-01-30 06:58:50|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|34
1769756400000|2026-01-30 07:00:00|19.9|19.82|19.84|19.76|19.96|19.82|19.84|19.71|0
1769756420000|2026-01-30 07:00:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769756430000|2026-01-30 07:00:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1769756440000|2026-01-30 07:00:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769756460000|2026-01-30 07:01:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1769756480000|2026-01-30 07:01:20|||||||||2
1769756510000|2026-01-30 07:01:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1769756580000|2026-01-30 07:03:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|1
1769756610000|2026-01-30 07:03:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769756630000|2026-01-30 07:03:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769756640000|2026-01-30 07:04:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769756760000|2026-01-30 07:06:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1769756770000|2026-01-30 07:06:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1769756780000|2026-01-30 07:06:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1769756790000|2026-01-30 07:06:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769756800000|2026-01-30 07:06:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1769756810000|2026-01-30 07:06:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769756840000|2026-01-30 07:07:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769756900000|2026-01-30 07:08:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769756910000|2026-01-30 07:08:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769756960000|2026-01-30 07:09:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1769756970000|2026-01-30 07:09:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769757020000|2026-01-30 07:10:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769757100000|2026-01-30 07:11:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1769757200000|2026-01-30 07:13:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769757220000|2026-01-30 07:13:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769757250000|2026-01-30 07:14:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1769757280000|2026-01-30 07:14:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769757300000|2026-01-30 07:15:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1769757310000|2026-01-30 07:15:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769757340000|2026-01-30 07:15:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769757370000|2026-01-30 07:16:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1769757380000|2026-01-30 07:16:20|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1769757410000|2026-01-30 07:16:50|||||||||1
1769757420000|2026-01-30 07:17:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769757440000|2026-01-30 07:17:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769757480000|2026-01-30 07:18:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1769757490000|2026-01-30 07:18:10|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|0
1769757520000|2026-01-30 07:18:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769757550000|2026-01-30 07:19:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769757560000|2026-01-30 07:19:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1769757570000|2026-01-30 07:19:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769757580000|2026-01-30 07:19:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769757600000|2026-01-30 07:20:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769757610000|2026-01-30 07:20:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769757640000|2026-01-30 07:20:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769757710000|2026-01-30 07:21:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769757720000|2026-01-30 07:22:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769757800000|2026-01-30 07:23:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769757880000|2026-01-30 07:24:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769757900000|2026-01-30 07:25:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769757910000|2026-01-30 07:25:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769757930000|2026-01-30 07:25:30|||||||||1
1769757960000|2026-01-30 07:26:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769758090000|2026-01-30 07:28:10|19.87|19.79|19.88|19.8|19.88|19.8|19.85|19.77|0
1769758180000|2026-01-30 07:29:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769758270000|2026-01-30 07:31:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769758280000|2026-01-30 07:31:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769758310000|2026-01-30 07:31:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1769758360000|2026-01-30 07:32:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1769758370000|2026-01-30 07:32:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769758380000|2026-01-30 07:33:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769758420000|2026-01-30 07:33:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769758430000|2026-01-30 07:33:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769758450000|2026-01-30 07:34:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769758460000|2026-01-30 07:34:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1769758470000|2026-01-30 07:34:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769758530000|2026-01-30 07:35:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1769758540000|2026-01-30 07:35:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1769758560000|2026-01-30 07:36:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1769758590000|2026-01-30 07:36:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769758640000|2026-01-30 07:37:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769758650000|2026-01-30 07:37:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769758670000|2026-01-30 07:37:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769758730000|2026-01-30 07:38:50|19.95|19.87|19.94|19.86|19.97|19.89|19.94|19.86|0
1769758760000|2026-01-30 07:39:20|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|0
1769758790000|2026-01-30 07:39:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1769758800000|2026-01-30 07:40:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769758880000|2026-01-30 07:41:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1769758910000|2026-01-30 07:41:50|||||||||1
1769758940000|2026-01-30 07:42:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769758980000|2026-01-30 07:43:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1769759000000|2026-01-30 07:43:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769759010000|2026-01-30 07:43:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769759200000|2026-01-30 07:46:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769759210000|2026-01-30 07:46:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1769759280000|2026-01-30 07:48:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1769759330000|2026-01-30 07:48:50|19.94|19.86|19.93|19.85|19.94|19.86|19.91|19.83|1
1769759340000|2026-01-30 07:49:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1769759410000|2026-01-30 07:50:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769759420000|2026-01-30 07:50:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769759470000|2026-01-30 07:51:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769759590000|2026-01-30 07:53:10|||||||||3
1769759600000|2026-01-30 07:53:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769759610000|2026-01-30 07:53:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769759780000|2026-01-30 07:56:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769759800000|2026-01-30 07:56:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769759810000|2026-01-30 07:56:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769759830000|2026-01-30 07:57:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|8
1769759840000|2026-01-30 07:57:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769759850000|2026-01-30 07:57:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1769759870000|2026-01-30 07:57:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1769759890000|2026-01-30 07:58:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769759910000|2026-01-30 07:58:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1769759920000|2026-01-30 07:58:40|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|10
1769759950000|2026-01-30 07:59:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|8
1769759960000|2026-01-30 07:59:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769759970000|2026-01-30 07:59:30|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1769759980000|2026-01-30 07:59:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1769759990000|2026-01-30 07:59:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769760000000|2026-01-30 08:00:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|14
1769760010000|2026-01-30 08:00:10|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|1
1769760020000|2026-01-30 08:00:20|||||||||2
1769760040000|2026-01-30 08:00:40|20|19.92|19.97|19.89|20.01|19.93|19.97|19.89|6
1769760070000|2026-01-30 08:01:10|20|19.92|20|19.92|20|19.92|20|19.92|67
1769760100000|2026-01-30 08:01:40|||||||||1
1769760120000|2026-01-30 08:02:00|||||||||9
1769760130000|2026-01-30 08:02:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1769760140000|2026-01-30 08:02:20|||||||||1
1769760150000|2026-01-30 08:02:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1769760160000|2026-01-30 08:02:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769760170000|2026-01-30 08:02:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769760180000|2026-01-30 08:03:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|25
1769760230000|2026-01-30 08:03:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|5
1769760240000|2026-01-30 08:04:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|4
1769760250000|2026-01-30 08:04:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1769760260000|2026-01-30 08:04:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769760280000|2026-01-30 08:04:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1769760290000|2026-01-30 08:04:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769760300000|2026-01-30 08:05:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769760310000|2026-01-30 08:05:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|110
1769760350000|2026-01-30 08:05:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|3
1769760360000|2026-01-30 08:06:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1769760410000|2026-01-30 08:06:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769760440000|2026-01-30 08:07:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1769760480000|2026-01-30 08:08:00|||||||||1
1769760490000|2026-01-30 08:08:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|3
1769760500000|2026-01-30 08:08:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1769760510000|2026-01-30 08:08:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769760530000|2026-01-30 08:08:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|11
1769760570000|2026-01-30 08:09:30|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1769760590000|2026-01-30 08:09:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1769760600000|2026-01-30 08:10:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|10
1769760620000|2026-01-30 08:10:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|30
1769760630000|2026-01-30 08:10:30|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|0
1769760650000|2026-01-30 08:10:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|1
1769760680000|2026-01-30 08:11:20|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|24
1769760690000|2026-01-30 08:11:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1769760700000|2026-01-30 08:11:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1769760740000|2026-01-30 08:12:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769760750000|2026-01-30 08:12:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|21
1769760780000|2026-01-30 08:13:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1769760830000|2026-01-30 08:13:50|||||||||1
1769760860000|2026-01-30 08:14:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|60
1769760900000|2026-01-30 08:15:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1769760920000|2026-01-30 08:15:20|||||||||1
1769760940000|2026-01-30 08:15:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1769760950000|2026-01-30 08:15:50|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|0
1769760960000|2026-01-30 08:16:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1769760990000|2026-01-30 08:16:30|||||||||40
1769761000000|2026-01-30 08:16:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|28
1769761010000|2026-01-30 08:16:50|||||||||1
1769761080000|2026-01-30 08:18:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1769761090000|2026-01-30 08:18:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1769761100000|2026-01-30 08:18:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769761150000|2026-01-30 08:19:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1769761210000|2026-01-30 08:20:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769761290000|2026-01-30 08:21:30|||||||||15
1769761400000|2026-01-30 08:23:20|||||||||33
1769761410000|2026-01-30 08:23:30|||||||||19
1769761420000|2026-01-30 08:23:40|||||||||28
1769761430000|2026-01-30 08:23:50|||||||||1
1769761440000|2026-01-30 08:24:00|||||||||22
1769761450000|2026-01-30 08:24:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|5
1769761460000|2026-01-30 08:24:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|13
1769761470000|2026-01-30 08:24:30|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|7
1769761480000|2026-01-30 08:24:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769761560000|2026-01-30 08:26:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769761570000|2026-01-30 08:26:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769761580000|2026-01-30 08:26:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769761610000|2026-01-30 08:26:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769761630000|2026-01-30 08:27:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|7
1769761640000|2026-01-30 08:27:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1769761650000|2026-01-30 08:27:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769761660000|2026-01-30 08:27:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769761710000|2026-01-30 08:28:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769761730000|2026-01-30 08:28:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769761750000|2026-01-30 08:29:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1769761760000|2026-01-30 08:29:20|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1769761820000|2026-01-30 08:30:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1769761830000|2026-01-30 08:30:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769761840000|2026-01-30 08:30:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769761850000|2026-01-30 08:30:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1769761860000|2026-01-30 08:31:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1769761870000|2026-01-30 08:31:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1769761900000|2026-01-30 08:31:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769761990000|2026-01-30 08:33:10|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|38
1769762020000|2026-01-30 08:33:40|||||||||1
1769762030000|2026-01-30 08:33:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1769762040000|2026-01-30 08:34:00|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|1
1769762060000|2026-01-30 08:34:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769762070000|2026-01-30 08:34:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769762100000|2026-01-30 08:35:00|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|1
1769762110000|2026-01-30 08:35:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1769762190000|2026-01-30 08:36:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|22
1769762230000|2026-01-30 08:37:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|1
1769762250000|2026-01-30 08:37:30|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1769762270000|2026-01-30 08:37:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1769762280000|2026-01-30 08:38:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769762290000|2026-01-30 08:38:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1769762300000|2026-01-30 08:38:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1769762310000|2026-01-30 08:38:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769762340000|2026-01-30 08:39:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769762360000|2026-01-30 08:39:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1769762380000|2026-01-30 08:39:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|3
1769762390000|2026-01-30 08:39:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1769762400000|2026-01-30 08:40:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769762410000|2026-01-30 08:40:10|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|0
1769762420000|2026-01-30 08:40:20|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|2
1769762430000|2026-01-30 08:40:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769762450000|2026-01-30 08:40:50|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|9
1769762460000|2026-01-30 08:41:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1769762470000|2026-01-30 08:41:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1769762480000|2026-01-30 08:41:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1769762490000|2026-01-30 08:41:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1769762530000|2026-01-30 08:42:10|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1769762540000|2026-01-30 08:42:20|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1769762590000|2026-01-30 08:43:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769762600000|2026-01-30 08:43:20|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|34
1769762610000|2026-01-30 08:43:30|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|15
1769762640000|2026-01-30 08:44:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1769762660000|2026-01-30 08:44:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1769762690000|2026-01-30 08:44:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1769762730000|2026-01-30 08:45:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1769762750000|2026-01-30 08:45:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1769762760000|2026-01-30 08:46:00|20|19.92|20|19.92|20|19.92|19.98|19.9|44
1769762770000|2026-01-30 08:46:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|66
1769762800000|2026-01-30 08:46:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769762870000|2026-01-30 08:47:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769762880000|2026-01-30 08:48:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|8
1769762890000|2026-01-30 08:48:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1769762930000|2026-01-30 08:48:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|1
1769762940000|2026-01-30 08:49:00|||||||||1
1769762990000|2026-01-30 08:49:50|||||||||12
1769763060000|2026-01-30 08:51:00|||||||||3
1769763070000|2026-01-30 08:51:10|||||||||2
1769763260000|2026-01-30 08:54:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|152
1769763280000|2026-01-30 08:54:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769763300000|2026-01-30 08:55:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1769763380000|2026-01-30 08:56:20|||||||||11
1769763390000|2026-01-30 08:56:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769763400000|2026-01-30 08:56:40|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|0
1769763410000|2026-01-30 08:56:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1769763430000|2026-01-30 08:57:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769763460000|2026-01-30 08:57:40|||||||||1
1769763470000|2026-01-30 08:57:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|67
1769763480000|2026-01-30 08:58:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769763490000|2026-01-30 08:58:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769763510000|2026-01-30 08:58:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769763530000|2026-01-30 08:58:50|19.81|19.73|19.84|19.76|19.85|19.77|19.81|19.73|127
1769763540000|2026-01-30 08:59:00|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|0
1769763570000|2026-01-30 08:59:30|||||||||5
1769763580000|2026-01-30 08:59:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769763590000|2026-01-30 08:59:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769763630000|2026-01-30 09:00:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769763640000|2026-01-30 09:00:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769763690000|2026-01-30 09:01:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|72
1769763760000|2026-01-30 09:02:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|17
1769763780000|2026-01-30 09:03:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|6
1769763790000|2026-01-30 09:03:10|||||||||1
1769763810000|2026-01-30 09:03:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1769763920000|2026-01-30 09:05:20|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|11
1769763930000|2026-01-30 09:05:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769763950000|2026-01-30 09:05:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769763960000|2026-01-30 09:06:00|||||||||1
1769763980000|2026-01-30 09:06:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|2
1769763990000|2026-01-30 09:06:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|8
1769764050000|2026-01-30 09:07:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1769764080000|2026-01-30 09:08:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1769764090000|2026-01-30 09:08:10|||||||||12
1769764100000|2026-01-30 09:08:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769764110000|2026-01-30 09:08:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769764120000|2026-01-30 09:08:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769764130000|2026-01-30 09:08:50|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|4
1769764150000|2026-01-30 09:09:10|||||||||38
1769764160000|2026-01-30 09:09:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769764180000|2026-01-30 09:09:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1769764190000|2026-01-30 09:09:50|||||||||1
1769764200000|2026-01-30 09:10:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769764210000|2026-01-30 09:10:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1769764230000|2026-01-30 09:10:30|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|21
1769764240000|2026-01-30 09:10:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769764250000|2026-01-30 09:10:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769764270000|2026-01-30 09:11:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|14
1769764290000|2026-01-30 09:11:30|19.83|19.75|19.88|19.8|19.88|19.8|19.83|19.75|33
1769764300000|2026-01-30 09:11:40|||||||||36
1769764340000|2026-01-30 09:12:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|8
1769764410000|2026-01-30 09:13:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|106
1769764530000|2026-01-30 09:15:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|10
1769764540000|2026-01-30 09:15:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769764560000|2026-01-30 09:16:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|5
1769764570000|2026-01-30 09:16:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769764620000|2026-01-30 09:17:00|||||||||6
1769764640000|2026-01-30 09:17:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1769764650000|2026-01-30 09:17:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1769764660000|2026-01-30 09:17:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769764720000|2026-01-30 09:18:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|7
1769764750000|2026-01-30 09:19:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1769764760000|2026-01-30 09:19:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769764770000|2026-01-30 09:19:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769764780000|2026-01-30 09:19:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769764790000|2026-01-30 09:19:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1769764800000|2026-01-30 09:20:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|6
1769764810000|2026-01-30 09:20:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769764880000|2026-01-30 09:21:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1769764890000|2026-01-30 09:21:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1769764900000|2026-01-30 09:21:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|5
1769764910000|2026-01-30 09:21:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1769764920000|2026-01-30 09:22:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769764930000|2026-01-30 09:22:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1769764950000|2026-01-30 09:22:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769764960000|2026-01-30 09:22:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769764970000|2026-01-30 09:22:50|||||||||1
1769764980000|2026-01-30 09:23:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769765030000|2026-01-30 09:23:50|||||||||3
1769765040000|2026-01-30 09:24:00|||||||||7
1769765090000|2026-01-30 09:24:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1769765100000|2026-01-30 09:25:00|19.95|19.87|19.94|19.86|19.95|19.87|19.92|19.84|0
1769765110000|2026-01-30 09:25:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769765140000|2026-01-30 09:25:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1769765160000|2026-01-30 09:26:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769765180000|2026-01-30 09:26:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|16
1769765190000|2026-01-30 09:26:30|||||||||50
1769765200000|2026-01-30 09:26:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769765240000|2026-01-30 09:27:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|35
1769765270000|2026-01-30 09:27:50|||||||||4
1769765280000|2026-01-30 09:28:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769765300000|2026-01-30 09:28:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769765320000|2026-01-30 09:28:40|||||||||60
1769765350000|2026-01-30 09:29:10|||||||||1
1769765400000|2026-01-30 09:30:00|||||||||100
1769765410000|2026-01-30 09:30:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1769765420000|2026-01-30 09:30:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1769765440000|2026-01-30 09:30:40|||||||||1
1769765460000|2026-01-30 09:31:00|||||||||2
1769765550000|2026-01-30 09:32:30|19.95|19.87|19.94|19.86|19.95|19.87|19.92|19.84|18
1769765560000|2026-01-30 09:32:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769765570000|2026-01-30 09:32:50|||||||||3
1769765600000|2026-01-30 09:33:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1769765790000|2026-01-30 09:36:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|10
1769765850000|2026-01-30 09:37:30|||||||||33
1769765860000|2026-01-30 09:37:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|50
1769765870000|2026-01-30 09:37:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1769765880000|2026-01-30 09:38:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769765890000|2026-01-30 09:38:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1769765980000|2026-01-30 09:39:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769766110000|2026-01-30 09:41:50|||||||||2
1769766140000|2026-01-30 09:42:20|||||||||1
1769766180000|2026-01-30 09:43:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1769766230000|2026-01-30 09:43:50|||||||||100
1769766250000|2026-01-30 09:44:10|20|19.92|20|19.92|20|19.92|20|19.92|7
1769766270000|2026-01-30 09:44:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1769766290000|2026-01-30 09:44:50|20|19.92|20|19.92|20|19.92|20|19.92|2
1769766300000|2026-01-30 09:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1769766320000|2026-01-30 09:45:20|20|19.92|20|19.92|20|19.92|20|19.92|1
1769766330000|2026-01-30 09:45:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769766340000|2026-01-30 09:45:40|||||||||13
1769766360000|2026-01-30 09:46:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|45
1769766390000|2026-01-30 09:46:30|20.08|20|20.11|20.03|20.11|20.03|20.08|20|12
1769766410000|2026-01-30 09:46:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1769766420000|2026-01-30 09:47:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1769766440000|2026-01-30 09:47:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|26
1769766470000|2026-01-30 09:47:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1769766490000|2026-01-30 09:48:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|5
1769766570000|2026-01-30 09:49:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1769766600000|2026-01-30 09:50:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1769766650000|2026-01-30 09:50:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|23
1769766670000|2026-01-30 09:51:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|105
1769766730000|2026-01-30 09:52:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|20
1769766740000|2026-01-30 09:52:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1769766760000|2026-01-30 09:52:40|||||||||50
1769766770000|2026-01-30 09:52:50|||||||||2
1769766860000|2026-01-30 09:54:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|14
1769766880000|2026-01-30 09:54:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|4
1769766900000|2026-01-30 09:55:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|2
1769766910000|2026-01-30 09:55:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1769766960000|2026-01-30 09:56:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1769766970000|2026-01-30 09:56:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|34
1769766990000|2026-01-30 09:56:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1769767010000|2026-01-30 09:56:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769767150000|2026-01-30 09:59:10|||||||||1
1769767170000|2026-01-30 09:59:30|||||||||1
1769767210000|2026-01-30 10:00:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|5
1769767230000|2026-01-30 10:00:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769767280000|2026-01-30 10:01:20|20|19.92|20|19.92|20|19.92|20|19.92|96
1769767290000|2026-01-30 10:01:30|||||||||5
1769767340000|2026-01-30 10:02:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|4
1769767370000|2026-01-30 10:02:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|120
1769767380000|2026-01-30 10:03:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|1
1769767420000|2026-01-30 10:03:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|6
1769767430000|2026-01-30 10:03:50|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1769767440000|2026-01-30 10:04:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769767560000|2026-01-30 10:06:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|4
1769767580000|2026-01-30 10:06:20|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|4
1769767600000|2026-01-30 10:06:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|1
1769767620000|2026-01-30 10:07:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1769767630000|2026-01-30 10:07:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1769767660000|2026-01-30 10:07:40|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|0
1769767690000|2026-01-30 10:08:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|99
1769767740000|2026-01-30 10:09:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1769767780000|2026-01-30 10:09:40|20.08|20|20.08|20|20.08|20|20.08|20|11
1769767790000|2026-01-30 10:09:50|||||||||2
1769767800000|2026-01-30 10:10:00|||||||||35
1769767820000|2026-01-30 10:10:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1769767850000|2026-01-30 10:10:50|||||||||1
1769767910000|2026-01-30 10:11:50|20.08|20|20.08|20|20.08|20|20.08|20|20
1769767920000|2026-01-30 10:12:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1769767930000|2026-01-30 10:12:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1769767970000|2026-01-30 10:12:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1769768040000|2026-01-30 10:14:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1769768070000|2026-01-30 10:14:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|20
1769768090000|2026-01-30 10:14:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769768100000|2026-01-30 10:15:00|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|61
1769768110000|2026-01-30 10:15:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1769768180000|2026-01-30 10:16:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|110
1769768190000|2026-01-30 10:16:30|20.08|20|20.08|20|20.1|20.02|20.08|20|32
1769768200000|2026-01-30 10:16:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1769768210000|2026-01-30 10:16:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|5
1769768220000|2026-01-30 10:17:00|20.12|20.04|20.11|20.03|20.12|20.04|20.1|20.02|52
1769768230000|2026-01-30 10:17:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1769768240000|2026-01-30 10:17:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|16
1769768270000|2026-01-30 10:17:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1769768290000|2026-01-30 10:18:10|||||||||2
1769768350000|2026-01-30 10:19:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1769768360000|2026-01-30 10:19:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1769768390000|2026-01-30 10:19:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|31
1769768400000|2026-01-30 10:20:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|2
1769768410000|2026-01-30 10:20:10|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1769768420000|2026-01-30 10:20:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1769768430000|2026-01-30 10:20:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|14
1769768450000|2026-01-30 10:20:50|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1769768480000|2026-01-30 10:21:20|||||||||1
1769768510000|2026-01-30 10:21:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|63
1769768520000|2026-01-30 10:22:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769768570000|2026-01-30 10:22:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769768580000|2026-01-30 10:23:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769768590000|2026-01-30 10:23:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769768670000|2026-01-30 10:24:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1769768690000|2026-01-30 10:24:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|59
1769768750000|2026-01-30 10:25:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1769768760000|2026-01-30 10:26:00|||||||||3
1769768780000|2026-01-30 10:26:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769768810000|2026-01-30 10:26:50|||||||||12
1769768820000|2026-01-30 10:27:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1769768840000|2026-01-30 10:27:20|20.05|19.97|20.09|20.01|20.1|20.02|20.05|19.97|99
1769768850000|2026-01-30 10:27:30|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|32
1769768860000|2026-01-30 10:27:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1769768870000|2026-01-30 10:27:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1769768880000|2026-01-30 10:28:00|||||||||1
1769768900000|2026-01-30 10:28:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1769768910000|2026-01-30 10:28:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|146
1769768920000|2026-01-30 10:28:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|40
1769768930000|2026-01-30 10:28:50|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|78
1769768980000|2026-01-30 10:29:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|9
1769769000000|2026-01-30 10:30:00|20.08|20|20.08|20|20.08|20|20.08|20|2
1769769020000|2026-01-30 10:30:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|31
1769769030000|2026-01-30 10:30:30|20.05|19.97|20.08|20|20.08|20|20.05|19.97|67
1769769060000|2026-01-30 10:31:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|40
1769769070000|2026-01-30 10:31:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|31
1769769080000|2026-01-30 10:31:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769769110000|2026-01-30 10:31:50|20.08|20|20.05|19.97|20.08|20|20.05|19.97|62
1769769120000|2026-01-30 10:32:00|20.08|20|20.08|20|20.08|20|20.08|20|35
1769769130000|2026-01-30 10:32:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1769769140000|2026-01-30 10:32:20|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1769769150000|2026-01-30 10:32:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|63
1769769160000|2026-01-30 10:32:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1769769170000|2026-01-30 10:32:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769769180000|2026-01-30 10:33:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|100
1769769200000|2026-01-30 10:33:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769769210000|2026-01-30 10:33:30|||||||||26
1769769230000|2026-01-30 10:33:50|||||||||50
1769769240000|2026-01-30 10:34:00|20.03|19.95|20.03|19.95|20.05|19.97|20.01|19.93|111
1769769260000|2026-01-30 10:34:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769769270000|2026-01-30 10:34:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1769769280000|2026-01-30 10:34:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1769769290000|2026-01-30 10:34:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1769769300000|2026-01-30 10:35:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1769769310000|2026-01-30 10:35:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|50
1769769320000|2026-01-30 10:35:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|10
1769769330000|2026-01-30 10:35:30|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|14
1769769360000|2026-01-30 10:36:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|38
1769769370000|2026-01-30 10:36:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1769769380000|2026-01-30 10:36:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|40
1769769390000|2026-01-30 10:36:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|1
1769769430000|2026-01-30 10:37:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1769769460000|2026-01-30 10:37:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1769769470000|2026-01-30 10:37:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1769769500000|2026-01-30 10:38:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|84
1769769520000|2026-01-30 10:38:40|||||||||2
1769769530000|2026-01-30 10:38:50|||||||||14
1769769730000|2026-01-30 10:42:10|||||||||900
1769769780000|2026-01-30 10:43:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|64
1769769880000|2026-01-30 10:44:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|4
1769769890000|2026-01-30 10:44:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1769769900000|2026-01-30 10:45:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769769910000|2026-01-30 10:45:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1769769930000|2026-01-30 10:45:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769769950000|2026-01-30 10:45:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769769960000|2026-01-30 10:46:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|20
1769769980000|2026-01-30 10:46:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|12
1769769990000|2026-01-30 10:46:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1769770050000|2026-01-30 10:47:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1769770060000|2026-01-30 10:47:40|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|1
1769770210000|2026-01-30 10:50:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1769770220000|2026-01-30 10:50:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769770230000|2026-01-30 10:50:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769770260000|2026-01-30 10:51:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1769770290000|2026-01-30 10:51:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1769770310000|2026-01-30 10:51:50|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|200
1769770320000|2026-01-30 10:52:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1769770330000|2026-01-30 10:52:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769770350000|2026-01-30 10:52:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769770360000|2026-01-30 10:52:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1769770370000|2026-01-30 10:52:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769770380000|2026-01-30 10:53:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1769770410000|2026-01-30 10:53:30|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|1
1769770420000|2026-01-30 10:53:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769770460000|2026-01-30 10:54:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769770470000|2026-01-30 10:54:30|||||||||13
1769770500000|2026-01-30 10:55:00|||||||||1
1769770640000|2026-01-30 10:57:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|6
1769770650000|2026-01-30 10:57:30|20.08|20|20.08|20|20.09|20.01|20.08|20|2
1769770660000|2026-01-30 10:57:40|||||||||1
1769770680000|2026-01-30 10:58:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|8
1769770740000|2026-01-30 10:59:00|||||||||2
1769770770000|2026-01-30 10:59:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1769770810000|2026-01-30 11:00:10|||||||||5
1769770860000|2026-01-30 11:01:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1769770870000|2026-01-30 11:01:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|33
1769770880000|2026-01-30 11:01:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769770970000|2026-01-30 11:02:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1769770980000|2026-01-30 11:03:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1769770990000|2026-01-30 11:03:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|75
1769771000000|2026-01-30 11:03:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|75
1769771020000|2026-01-30 11:03:40|||||||||3
1769771040000|2026-01-30 11:04:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|5
1769771080000|2026-01-30 11:04:40|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|5
1769771160000|2026-01-30 11:06:00|||||||||1
1769771190000|2026-01-30 11:06:30|||||||||18
1769771220000|2026-01-30 11:07:00|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|2
1769771250000|2026-01-30 11:07:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|3
1769771260000|2026-01-30 11:07:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1769771270000|2026-01-30 11:07:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1769771280000|2026-01-30 11:08:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|150
1769771290000|2026-01-30 11:08:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|103
1769771320000|2026-01-30 11:08:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769771340000|2026-01-30 11:09:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769771390000|2026-01-30 11:09:50|||||||||3
1769771450000|2026-01-30 11:10:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|1
1769771460000|2026-01-30 11:11:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1769771530000|2026-01-30 11:12:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1769771540000|2026-01-30 11:12:20|||||||||19
1769771550000|2026-01-30 11:12:30|||||||||1
1769771580000|2026-01-30 11:13:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|4
1769771600000|2026-01-30 11:13:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1769771650000|2026-01-30 11:14:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769771670000|2026-01-30 11:14:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|7
1769771680000|2026-01-30 11:14:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769771690000|2026-01-30 11:14:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|1
1769771710000|2026-01-30 11:15:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769771740000|2026-01-30 11:15:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769771750000|2026-01-30 11:15:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1769771760000|2026-01-30 11:16:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1769771810000|2026-01-30 11:16:50|||||||||3
1769771830000|2026-01-30 11:17:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769771840000|2026-01-30 11:17:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1769771930000|2026-01-30 11:18:50|||||||||1
1769771940000|2026-01-30 11:19:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|42
1769772010000|2026-01-30 11:20:10|||||||||15
1769772030000|2026-01-30 11:20:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769772110000|2026-01-30 11:21:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769772140000|2026-01-30 11:22:20|19.85|19.77|19.87|19.79|19.88|19.8|19.85|19.77|57
1769772170000|2026-01-30 11:22:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769772220000|2026-01-30 11:23:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|18
1769772340000|2026-01-30 11:25:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1769772350000|2026-01-30 11:25:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|3
1769772380000|2026-01-30 11:26:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769772400000|2026-01-30 11:26:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769772480000|2026-01-30 11:28:00|||||||||4
1769772530000|2026-01-30 11:28:50|||||||||5
1769772550000|2026-01-30 11:29:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769772600000|2026-01-30 11:30:00|||||||||1
1769772610000|2026-01-30 11:30:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769772620000|2026-01-30 11:30:20|||||||||1
1769772640000|2026-01-30 11:30:40|||||||||1
1769772660000|2026-01-30 11:31:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|39
1769772670000|2026-01-30 11:31:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1769772680000|2026-01-30 11:31:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769772690000|2026-01-30 11:31:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1769772700000|2026-01-30 11:31:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769772710000|2026-01-30 11:31:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769772730000|2026-01-30 11:32:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769772740000|2026-01-30 11:32:20|||||||||1
1769772780000|2026-01-30 11:33:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|39
1769772820000|2026-01-30 11:33:40|||||||||9
1769772950000|2026-01-30 11:35:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|50
1769772960000|2026-01-30 11:36:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769772970000|2026-01-30 11:36:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|25
1769772990000|2026-01-30 11:36:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769773080000|2026-01-30 11:38:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|37
1769773190000|2026-01-30 11:39:50|||||||||2
1769773380000|2026-01-30 11:43:00|||||||||1
1769773550000|2026-01-30 11:45:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769773560000|2026-01-30 11:46:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769773670000|2026-01-30 11:47:50|||||||||1
1769773680000|2026-01-30 11:48:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|133
1769773690000|2026-01-30 11:48:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|3
1769773730000|2026-01-30 11:48:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|48
1769773740000|2026-01-30 11:49:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769773760000|2026-01-30 11:49:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|10
1769773770000|2026-01-30 11:49:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1769773780000|2026-01-30 11:49:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1769773800000|2026-01-30 11:50:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|17
1769773850000|2026-01-30 11:50:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1769773860000|2026-01-30 11:51:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769773880000|2026-01-30 11:51:20|||||||||2
1769773900000|2026-01-30 11:51:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|4
1769773930000|2026-01-30 11:52:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769773940000|2026-01-30 11:52:20|19.68|19.6|19.68|19.6|19.71|19.63|19.68|19.6|37
1769773950000|2026-01-30 11:52:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|17
1769774010000|2026-01-30 11:53:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769774020000|2026-01-30 11:53:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|10
1769774060000|2026-01-30 11:54:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1769774080000|2026-01-30 11:54:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1769774090000|2026-01-30 11:54:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1769774100000|2026-01-30 11:55:00|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|23
1769774110000|2026-01-30 11:55:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769774150000|2026-01-30 11:55:50|||||||||2
1769774240000|2026-01-30 11:57:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769774270000|2026-01-30 11:57:50|19.59|19.51|19.61|19.53|19.63|19.55|19.59|19.51|159
1769774290000|2026-01-30 11:58:10|19.62|19.54|19.61|19.53|19.62|19.54|19.59|19.51|0
1769774300000|2026-01-30 11:58:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769774350000|2026-01-30 11:59:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1769774370000|2026-01-30 11:59:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1769774380000|2026-01-30 11:59:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1769774430000|2026-01-30 12:00:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|30
1769774460000|2026-01-30 12:01:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|108
1769774470000|2026-01-30 12:01:10|||||||||6
1769774480000|2026-01-30 12:01:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1769774490000|2026-01-30 12:01:30|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1769774500000|2026-01-30 12:01:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|10
1769774510000|2026-01-30 12:01:50|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|2
1769774520000|2026-01-30 12:02:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1769774530000|2026-01-30 12:02:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|3
1769774560000|2026-01-30 12:02:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1769774570000|2026-01-30 12:02:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1769774580000|2026-01-30 12:03:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1769774590000|2026-01-30 12:03:10|||||||||60
1769774600000|2026-01-30 12:03:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1769774710000|2026-01-30 12:05:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1769774730000|2026-01-30 12:05:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1769774760000|2026-01-30 12:06:00|19.54|19.46|19.55|19.47|19.56|19.48|19.54|19.46|0
1769774800000|2026-01-30 12:06:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769774810000|2026-01-30 12:06:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|3
1769774820000|2026-01-30 12:07:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1769774830000|2026-01-30 12:07:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1769774840000|2026-01-30 12:07:20|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|40
1769774850000|2026-01-30 12:07:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769774880000|2026-01-30 12:08:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769774910000|2026-01-30 12:08:30|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1769774920000|2026-01-30 12:08:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|1
1769774930000|2026-01-30 12:08:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|14
1769774950000|2026-01-30 12:09:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1769774960000|2026-01-30 12:09:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769774970000|2026-01-30 12:09:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1769774980000|2026-01-30 12:09:40|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1769774990000|2026-01-30 12:09:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769775030000|2026-01-30 12:10:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769775060000|2026-01-30 12:11:00|||||||||1
1769775090000|2026-01-30 12:11:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769775100000|2026-01-30 12:11:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769775150000|2026-01-30 12:12:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|45
1769775350000|2026-01-30 12:15:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|110
1769775360000|2026-01-30 12:16:00|||||||||26
1769775420000|2026-01-30 12:17:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769775440000|2026-01-30 12:17:20|||||||||13
1769775470000|2026-01-30 12:17:50|||||||||5
1769775530000|2026-01-30 12:18:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769775540000|2026-01-30 12:19:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769775550000|2026-01-30 12:19:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769775570000|2026-01-30 12:19:30|||||||||1
1769775580000|2026-01-30 12:19:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|7
1769775590000|2026-01-30 12:19:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|3
1769775600000|2026-01-30 12:20:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|1
1769775610000|2026-01-30 12:20:10|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|2
1769775620000|2026-01-30 12:20:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769775650000|2026-01-30 12:20:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|8
1769775660000|2026-01-30 12:21:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769775670000|2026-01-30 12:21:10|||||||||2
1769775690000|2026-01-30 12:21:30|||||||||2
1769775700000|2026-01-30 12:21:40|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|19
1769775730000|2026-01-30 12:22:10|||||||||1
1769775740000|2026-01-30 12:22:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1769775750000|2026-01-30 12:22:30|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1769775800000|2026-01-30 12:23:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1769775830000|2026-01-30 12:23:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769775850000|2026-01-30 12:24:10|||||||||1
1769775870000|2026-01-30 12:24:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769775880000|2026-01-30 12:24:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769775910000|2026-01-30 12:25:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1769775920000|2026-01-30 12:25:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1769775960000|2026-01-30 12:26:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1769775970000|2026-01-30 12:26:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769776010000|2026-01-30 12:26:50|||||||||1
1769776030000|2026-01-30 12:27:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769776040000|2026-01-30 12:27:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769776060000|2026-01-30 12:27:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|8
1769776110000|2026-01-30 12:28:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1769776130000|2026-01-30 12:28:50|||||||||4
1769776150000|2026-01-30 12:29:10|||||||||13
1769776170000|2026-01-30 12:29:30|||||||||2
1769776200000|2026-01-30 12:30:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1769776210000|2026-01-30 12:30:10|||||||||1
1769776230000|2026-01-30 12:30:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|43
1769776240000|2026-01-30 12:30:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|16
1769776270000|2026-01-30 12:31:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769776320000|2026-01-30 12:32:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1769776380000|2026-01-30 12:33:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769776470000|2026-01-30 12:34:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1769776520000|2026-01-30 12:35:20|||||||||1
1769776530000|2026-01-30 12:35:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769776580000|2026-01-30 12:36:20|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|43
1769776650000|2026-01-30 12:37:30|||||||||2
1769776670000|2026-01-30 12:37:50|||||||||7
1769776700000|2026-01-30 12:38:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|16
1769776720000|2026-01-30 12:38:40|||||||||1
1769776740000|2026-01-30 12:39:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|2
1769776790000|2026-01-30 12:39:50|||||||||1
1769776820000|2026-01-30 12:40:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|103
1769776860000|2026-01-30 12:41:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769776910000|2026-01-30 12:41:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|13
1769776940000|2026-01-30 12:42:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|7
1769777080000|2026-01-30 12:44:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769777090000|2026-01-30 12:44:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|51
1769777100000|2026-01-30 12:45:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|0
1769777140000|2026-01-30 12:45:40|||||||||1
1769777150000|2026-01-30 12:45:50|||||||||6
1769777180000|2026-01-30 12:46:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|8
1769777200000|2026-01-30 12:46:40|||||||||2
1769777230000|2026-01-30 12:47:10|||||||||1
1769777240000|2026-01-30 12:47:20|||||||||16
1769777260000|2026-01-30 12:47:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|37
1769777270000|2026-01-30 12:47:50|||||||||1
1769777300000|2026-01-30 12:48:20|||||||||3
1769777320000|2026-01-30 12:48:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|4
1769777330000|2026-01-30 12:48:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1769777340000|2026-01-30 12:49:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769777360000|2026-01-30 12:49:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|16
1769777370000|2026-01-30 12:49:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|13
1769777400000|2026-01-30 12:50:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1769777500000|2026-01-30 12:51:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1769777510000|2026-01-30 12:51:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1769777520000|2026-01-30 12:52:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769777530000|2026-01-30 12:52:10|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|98
1769777560000|2026-01-30 12:52:40|||||||||1
1769777570000|2026-01-30 12:52:50|||||||||17
1769777580000|2026-01-30 12:53:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1769777650000|2026-01-30 12:54:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|36
1769777660000|2026-01-30 12:54:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1769777720000|2026-01-30 12:55:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769777780000|2026-01-30 12:56:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769777790000|2026-01-30 12:56:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|19
1769777840000|2026-01-30 12:57:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1769777880000|2026-01-30 12:58:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769777930000|2026-01-30 12:58:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1769777940000|2026-01-30 12:59:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769777970000|2026-01-30 12:59:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1769778000000|2026-01-30 13:00:00|||||||||1
1769778020000|2026-01-30 13:00:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|19
1769778070000|2026-01-30 13:01:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769778080000|2026-01-30 13:01:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769778120000|2026-01-30 13:02:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|93
1769778150000|2026-01-30 13:02:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1769778160000|2026-01-30 13:02:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|7
1769778170000|2026-01-30 13:02:50|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|22
1769778180000|2026-01-30 13:03:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769778190000|2026-01-30 13:03:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769778210000|2026-01-30 13:03:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1769778230000|2026-01-30 13:03:50|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|0
1769778310000|2026-01-30 13:05:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769778320000|2026-01-30 13:05:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|10
1769778370000|2026-01-30 13:06:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769778380000|2026-01-30 13:06:20|||||||||1
1769778420000|2026-01-30 13:07:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|8
1769778460000|2026-01-30 13:07:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|37
1769778530000|2026-01-30 13:08:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|11
1769778600000|2026-01-30 13:10:00|||||||||1
1769778660000|2026-01-30 13:11:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769778710000|2026-01-30 13:11:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|14
1769778740000|2026-01-30 13:12:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1769778750000|2026-01-30 13:12:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|13
1769778760000|2026-01-30 13:12:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769778770000|2026-01-30 13:12:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|19
1769778780000|2026-01-30 13:13:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769778790000|2026-01-30 13:13:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|11
1769778800000|2026-01-30 13:13:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|5
1769778810000|2026-01-30 13:13:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769778820000|2026-01-30 13:13:40|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1769778870000|2026-01-30 13:14:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769778880000|2026-01-30 13:14:40|||||||||2
1769778890000|2026-01-30 13:14:50|||||||||8
1769778900000|2026-01-30 13:15:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1769778920000|2026-01-30 13:15:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1769778930000|2026-01-30 13:15:30|||||||||2
1769778940000|2026-01-30 13:15:40|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|2
1769778950000|2026-01-30 13:15:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769778960000|2026-01-30 13:16:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|5
1769779220000|2026-01-30 13:20:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|16
1769779240000|2026-01-30 13:20:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|42
1769779420000|2026-01-30 13:23:40|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|10
1769779440000|2026-01-30 13:24:00|||||||||4
1769779460000|2026-01-30 13:24:20|||||||||2
1769779470000|2026-01-30 13:24:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769779480000|2026-01-30 13:24:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769779520000|2026-01-30 13:25:20|||||||||1
1769779540000|2026-01-30 13:25:40|||||||||23
1769779550000|2026-01-30 13:25:50|19.79|19.71|19.77|19.69|19.8|19.72|19.77|19.69|3
1769779560000|2026-01-30 13:26:00|||||||||1
1769779580000|2026-01-30 13:26:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|59
1769779590000|2026-01-30 13:26:30|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1769779600000|2026-01-30 13:26:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769779610000|2026-01-30 13:26:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1769779620000|2026-01-30 13:27:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1769779640000|2026-01-30 13:27:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1769779650000|2026-01-30 13:27:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|38
1769779670000|2026-01-30 13:27:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|17
1769779680000|2026-01-30 13:28:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1769779700000|2026-01-30 13:28:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1769779730000|2026-01-30 13:28:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1769779740000|2026-01-30 13:29:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1769779770000|2026-01-30 13:29:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1769779780000|2026-01-30 13:29:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769779790000|2026-01-30 13:29:50|||||||||9
1769779800000|2026-01-30 13:30:00|19.78|19.7|19.82|19.74|19.84|19.76|19.77|19.69|10
1769779810000|2026-01-30 13:30:10|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|5
1769779830000|2026-01-30 13:30:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1769779840000|2026-01-30 13:30:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|15
1769779860000|2026-01-30 13:31:00|19.8|19.72|19.79|19.71|19.8|19.72|19.77|19.69|40
1769779870000|2026-01-30 13:31:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|7
1769779880000|2026-01-30 13:31:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769779890000|2026-01-30 13:31:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1769779920000|2026-01-30 13:32:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1769779930000|2026-01-30 13:32:10|||||||||1
1769779940000|2026-01-30 13:32:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|6
1769779950000|2026-01-30 13:32:30|19.81|19.73|19.8|19.72|19.83|19.75|19.8|19.72|0
1769779980000|2026-01-30 13:33:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1769780040000|2026-01-30 13:34:00|19.83|19.75|19.81|19.73|19.83|19.75|19.8|19.72|37
1769780050000|2026-01-30 13:34:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769780060000|2026-01-30 13:34:20|||||||||3
1769780110000|2026-01-30 13:35:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|23
1769780120000|2026-01-30 13:35:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1769780130000|2026-01-30 13:35:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769780140000|2026-01-30 13:35:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769780150000|2026-01-30 13:35:50|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|18
1769780160000|2026-01-30 13:36:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|6
1769780200000|2026-01-30 13:36:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|4
1769780210000|2026-01-30 13:36:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1769780220000|2026-01-30 13:37:00|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|11
1769780260000|2026-01-30 13:37:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|12
1769780270000|2026-01-30 13:37:50|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|8
1769780280000|2026-01-30 13:38:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|114
1769780290000|2026-01-30 13:38:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|2
1769780300000|2026-01-30 13:38:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769780330000|2026-01-30 13:38:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|24
1769780340000|2026-01-30 13:39:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1769780350000|2026-01-30 13:39:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|17
1769780370000|2026-01-30 13:39:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769780380000|2026-01-30 13:39:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|42
1769780390000|2026-01-30 13:39:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769780450000|2026-01-30 13:40:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1769780460000|2026-01-30 13:41:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|2
1769780470000|2026-01-30 13:41:10|||||||||150
1769780480000|2026-01-30 13:41:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1769780490000|2026-01-30 13:41:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1769780590000|2026-01-30 13:43:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|29
1769780640000|2026-01-30 13:44:00|19.87|19.79|19.85|19.77|19.88|19.8|19.85|19.77|7
1769780670000|2026-01-30 13:44:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|158
1769780690000|2026-01-30 13:44:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|17
1769780710000|2026-01-30 13:45:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|20
1769780730000|2026-01-30 13:45:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|18
1769780780000|2026-01-30 13:46:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1769780790000|2026-01-30 13:46:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1769780820000|2026-01-30 13:47:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1769780860000|2026-01-30 13:47:40|||||||||3
1769780930000|2026-01-30 13:48:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|27
1769780940000|2026-01-30 13:49:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769780950000|2026-01-30 13:49:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769780980000|2026-01-30 13:49:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|21
1769781160000|2026-01-30 13:52:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|33
1769781190000|2026-01-30 13:53:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|12
1769781210000|2026-01-30 13:53:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769781230000|2026-01-30 13:53:50|||||||||1
1769781240000|2026-01-30 13:54:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|2
1769781260000|2026-01-30 13:54:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769781300000|2026-01-30 13:55:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|110
1769781310000|2026-01-30 13:55:10|||||||||2
1769781330000|2026-01-30 13:55:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|4
1769781340000|2026-01-30 13:55:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1769781370000|2026-01-30 13:56:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|27
1769781390000|2026-01-30 13:56:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|7
1769781400000|2026-01-30 13:56:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769781410000|2026-01-30 13:56:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769781430000|2026-01-30 13:57:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769781450000|2026-01-30 13:57:30|19.87|19.79|19.89|19.81|19.9|19.82|19.87|19.79|156
1769781460000|2026-01-30 13:57:40|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1769781510000|2026-01-30 13:58:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|27
1769781520000|2026-01-30 13:58:40|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|132
1769781530000|2026-01-30 13:58:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769781540000|2026-01-30 13:59:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769781550000|2026-01-30 13:59:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1769781560000|2026-01-30 13:59:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1769781570000|2026-01-30 13:59:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1769781590000|2026-01-30 13:59:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769781600000|2026-01-30 14:00:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|114
1769781610000|2026-01-30 14:00:10|19.9|19.82|19.9|19.82|19.93|19.85|19.88|19.8|138
1769781640000|2026-01-30 14:00:40|19.92|19.84|19.93|19.85|19.93|19.85|19.9|19.82|77
1769781660000|2026-01-30 14:01:00|||||||||1
1769781700000|2026-01-30 14:01:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|53
1769781720000|2026-01-30 14:02:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1769781730000|2026-01-30 14:02:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1769781750000|2026-01-30 14:02:30|19.93|19.85|19.92|19.84|19.93|19.85|19.9|19.82|12
1769781760000|2026-01-30 14:02:40|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|1
1769781770000|2026-01-30 14:02:50|||||||||2
1769781790000|2026-01-30 14:03:10|||||||||1
1769781830000|2026-01-30 14:03:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|26
1769781850000|2026-01-30 14:04:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769781860000|2026-01-30 14:04:20|||||||||9
1769781890000|2026-01-30 14:04:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|9
1769781900000|2026-01-30 14:05:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1769781930000|2026-01-30 14:05:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|25
1769781960000|2026-01-30 14:06:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|64
1769782010000|2026-01-30 14:06:50|||||||||9
1769782040000|2026-01-30 14:07:20|||||||||4
1769782060000|2026-01-30 14:07:40|||||||||1
1769782110000|2026-01-30 14:08:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|101
1769782120000|2026-01-30 14:08:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|55
1769782140000|2026-01-30 14:09:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|15
1769782170000|2026-01-30 14:09:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1769782180000|2026-01-30 14:09:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769782190000|2026-01-30 14:09:50|||||||||2
1769782200000|2026-01-30 14:10:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|1
1769782210000|2026-01-30 14:10:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769782220000|2026-01-30 14:10:20|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1769782230000|2026-01-30 14:10:30|||||||||4
1769782240000|2026-01-30 14:10:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|41
1769782260000|2026-01-30 14:11:00|||||||||13
1769782280000|2026-01-30 14:11:20|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|19
1769782300000|2026-01-30 14:11:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1769782310000|2026-01-30 14:11:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|13
1769782320000|2026-01-30 14:12:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1769782340000|2026-01-30 14:12:20|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|0
1769782400000|2026-01-30 14:13:20|||||||||1
1769782460000|2026-01-30 14:14:20|||||||||2
1769782560000|2026-01-30 14:16:00|||||||||100
1769782600000|2026-01-30 14:16:40|||||||||109
1769782610000|2026-01-30 14:16:50|||||||||18
1769782620000|2026-01-30 14:17:00|||||||||1
1769782630000|2026-01-30 14:17:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|37
1769782640000|2026-01-30 14:17:20|||||||||6
1769782670000|2026-01-30 14:17:50|||||||||1
1769782700000|2026-01-30 14:18:20|||||||||43
1769782710000|2026-01-30 14:18:30|||||||||3
1769782720000|2026-01-30 14:18:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|18
1769782740000|2026-01-30 14:19:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769782750000|2026-01-30 14:19:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769782760000|2026-01-30 14:19:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769782770000|2026-01-30 14:19:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|9
1769782780000|2026-01-30 14:19:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769782890000|2026-01-30 14:21:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1769782910000|2026-01-30 14:21:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1769782930000|2026-01-30 14:22:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|2
1769783160000|2026-01-30 14:26:00|||||||||72
1769783180000|2026-01-30 14:26:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|62
1769783190000|2026-01-30 14:26:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|57
1769783240000|2026-01-30 14:27:20|||||||||64
1769783250000|2026-01-30 14:27:30|||||||||1
1769783300000|2026-01-30 14:28:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|10
1769783310000|2026-01-30 14:28:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769783320000|2026-01-30 14:28:40|19.87|19.79|19.88|19.8|19.88|19.8|19.85|19.77|141
1769783340000|2026-01-30 14:29:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|48
1769783390000|2026-01-30 14:29:50|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|30
1769783400000|2026-01-30 14:30:00|19.83|19.75|19.8|19.72|19.84|19.76|19.8|19.72|18
1769783410000|2026-01-30 14:30:10|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|85
1769783420000|2026-01-30 14:30:20|19.77|19.69|19.77|19.69|19.79|19.71|19.75|19.67|1
1769783430000|2026-01-30 14:30:30|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1769783440000|2026-01-30 14:30:40|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|1
1769783460000|2026-01-30 14:31:00|19.76|19.68|19.78|19.7|19.8|19.72|19.76|19.68|71
1769783470000|2026-01-30 14:31:10|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|21
1769783480000|2026-01-30 14:31:20|19.79|19.71|19.79|19.71|19.8|19.72|19.77|19.69|1
1769783490000|2026-01-30 14:31:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|1
1769783500000|2026-01-30 14:31:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1769783510000|2026-01-30 14:31:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769783520000|2026-01-30 14:32:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|136
1769783530000|2026-01-30 14:32:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|8
1769783540000|2026-01-30 14:32:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|2
1769783550000|2026-01-30 14:32:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1769783560000|2026-01-30 14:32:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|118
1769783570000|2026-01-30 14:32:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|2
1769783580000|2026-01-30 14:33:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|2
1769783590000|2026-01-30 14:33:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|2
1769783610000|2026-01-30 14:33:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|6
1769783620000|2026-01-30 14:33:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1769783630000|2026-01-30 14:33:50|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|2
1769783640000|2026-01-30 14:34:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|75
1769783660000|2026-01-30 14:34:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1769783670000|2026-01-30 14:34:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769783700000|2026-01-30 14:35:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1769783740000|2026-01-30 14:35:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|22
1769783750000|2026-01-30 14:35:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1769783760000|2026-01-30 14:36:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1769783780000|2026-01-30 14:36:20|19.62|19.54|19.61|19.53|19.62|19.54|19.59|19.51|74
1769783790000|2026-01-30 14:36:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1769783800000|2026-01-30 14:36:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1769783810000|2026-01-30 14:36:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|11
1769783820000|2026-01-30 14:37:00|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|3
1769783830000|2026-01-30 14:37:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769783850000|2026-01-30 14:37:30|19.64|19.56|19.63|19.55|19.66|19.58|19.63|19.55|4
1769783860000|2026-01-30 14:37:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|5
1769783870000|2026-01-30 14:37:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769783880000|2026-01-30 14:38:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|3
1769783900000|2026-01-30 14:38:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|1
1769783910000|2026-01-30 14:38:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769783920000|2026-01-30 14:38:40|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769783930000|2026-01-30 14:38:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769783950000|2026-01-30 14:39:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1769783960000|2026-01-30 14:39:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|133
1769783970000|2026-01-30 14:39:30|19.55|19.47|19.56|19.48|19.57|19.49|19.54|19.46|2
1769783980000|2026-01-30 14:39:40|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|0
1769784000000|2026-01-30 14:40:00|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|8
1769784010000|2026-01-30 14:40:10|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1769784020000|2026-01-30 14:40:20|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|0
1769784030000|2026-01-30 14:40:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1769784040000|2026-01-30 14:40:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1769784050000|2026-01-30 14:40:50|||||||||1
1769784060000|2026-01-30 14:41:00|19.57|19.49|19.59|19.51|19.59|19.51|19.55|19.47|0
1769784080000|2026-01-30 14:41:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|3
1769784130000|2026-01-30 14:42:10|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|6
1769784140000|2026-01-30 14:42:20|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|1
1769784150000|2026-01-30 14:42:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1769784170000|2026-01-30 14:42:50|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|20
1769784180000|2026-01-30 14:43:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|29
1769784220000|2026-01-30 14:43:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1769784240000|2026-01-30 14:44:00|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|0
1769784250000|2026-01-30 14:44:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769784260000|2026-01-30 14:44:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1769784270000|2026-01-30 14:44:30|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|0
1769784290000|2026-01-30 14:44:50|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|0
1769784300000|2026-01-30 14:45:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|0
1769784320000|2026-01-30 14:45:20|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|2
1769784340000|2026-01-30 14:45:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769784360000|2026-01-30 14:46:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769784370000|2026-01-30 14:46:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769784390000|2026-01-30 14:46:30|19.68|19.6|19.67|19.59|19.72|19.64|19.67|19.59|106
1769784410000|2026-01-30 14:46:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769784430000|2026-01-30 14:47:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|5
1769784440000|2026-01-30 14:47:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|13
1769784450000|2026-01-30 14:47:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769784470000|2026-01-30 14:47:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769784480000|2026-01-30 14:48:00|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|48
1769784490000|2026-01-30 14:48:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|7
1769784500000|2026-01-30 14:48:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1769784510000|2026-01-30 14:48:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769784520000|2026-01-30 14:48:40|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1769784530000|2026-01-30 14:48:50|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|3
1769784550000|2026-01-30 14:49:10|19.64|19.56|19.62|19.54|19.64|19.56|19.59|19.51|43
1769784560000|2026-01-30 14:49:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769784570000|2026-01-30 14:49:30|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|3
1769784580000|2026-01-30 14:49:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1769784600000|2026-01-30 14:50:00|19.64|19.56|19.63|19.55|19.67|19.59|19.63|19.55|41
1769784610000|2026-01-30 14:50:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1769784620000|2026-01-30 14:50:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769784700000|2026-01-30 14:51:40|||||||||2
1769784720000|2026-01-30 14:52:00|19.55|19.47|19.55|19.47|19.56|19.48|19.54|19.46|99
1769784730000|2026-01-30 14:52:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|47
1769784740000|2026-01-30 14:52:20|19.55|19.47|19.58|19.5|19.58|19.5|19.54|19.46|17
1769784770000|2026-01-30 14:52:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|7
1769784780000|2026-01-30 14:53:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1769784820000|2026-01-30 14:53:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769784830000|2026-01-30 14:53:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769784840000|2026-01-30 14:54:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769784850000|2026-01-30 14:54:10|||||||||8
1769784870000|2026-01-30 14:54:30|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|72
1769784930000|2026-01-30 14:55:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|23
1769784940000|2026-01-30 14:55:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1769784950000|2026-01-30 14:55:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|6
1769784960000|2026-01-30 14:56:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769784980000|2026-01-30 14:56:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|1
1769784990000|2026-01-30 14:56:30|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|15
1769785000000|2026-01-30 14:56:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|43
1769785010000|2026-01-30 14:56:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1769785040000|2026-01-30 14:57:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|4
1769785070000|2026-01-30 14:57:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1769785090000|2026-01-30 14:58:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|17
1769785100000|2026-01-30 14:58:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769785110000|2026-01-30 14:58:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|2
1769785130000|2026-01-30 14:58:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|13
1769785140000|2026-01-30 14:59:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769785190000|2026-01-30 14:59:50|||||||||135
1769785200000|2026-01-30 15:00:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|9
1769785210000|2026-01-30 15:00:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|9
1769785240000|2026-01-30 15:00:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|14
1769785250000|2026-01-30 15:00:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|10
1769785260000|2026-01-30 15:01:00|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|9
1769785270000|2026-01-30 15:01:10|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1769785280000|2026-01-30 15:01:20|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1769785290000|2026-01-30 15:01:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1769785300000|2026-01-30 15:01:40|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|20
1769785310000|2026-01-30 15:01:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|5
1769785320000|2026-01-30 15:02:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1769785330000|2026-01-30 15:02:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769785340000|2026-01-30 15:02:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|1
1769785380000|2026-01-30 15:03:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|2
1769785390000|2026-01-30 15:03:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|17
1769785400000|2026-01-30 15:03:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769785410000|2026-01-30 15:03:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|12
1769785420000|2026-01-30 15:03:40|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|1
1769785430000|2026-01-30 15:03:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|75
1769785440000|2026-01-30 15:04:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769785460000|2026-01-30 15:04:20|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1769785470000|2026-01-30 15:04:30|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1769785480000|2026-01-30 15:04:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769785490000|2026-01-30 15:04:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769785500000|2026-01-30 15:05:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769785510000|2026-01-30 15:05:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|33
1769785520000|2026-01-30 15:05:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769785560000|2026-01-30 15:06:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|43
1769785570000|2026-01-30 15:06:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769785590000|2026-01-30 15:06:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769785600000|2026-01-30 15:06:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1769785610000|2026-01-30 15:06:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|24
1769785620000|2026-01-30 15:07:00|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|43
1769785630000|2026-01-30 15:07:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769785640000|2026-01-30 15:07:20|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|32
1769785680000|2026-01-30 15:08:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1769785690000|2026-01-30 15:08:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1769785700000|2026-01-30 15:08:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1769785710000|2026-01-30 15:08:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1769785720000|2026-01-30 15:08:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1769785740000|2026-01-30 15:09:00|19.54|19.46|19.58|19.5|19.59|19.51|19.54|19.46|226
1769785750000|2026-01-30 15:09:10|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|0
1769785760000|2026-01-30 15:09:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|3
1769785770000|2026-01-30 15:09:30|19.55|19.47|19.55|19.47|19.57|19.49|19.54|19.46|0
1769785780000|2026-01-30 15:09:40|19.57|19.49|19.55|19.47|19.57|19.49|19.54|19.46|16
1769785790000|2026-01-30 15:09:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1769785800000|2026-01-30 15:10:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1769785810000|2026-01-30 15:10:10|19.56|19.48|19.57|19.49|19.59|19.51|19.55|19.47|22
1769785820000|2026-01-30 15:10:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1769785830000|2026-01-30 15:10:30|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|2
1769785860000|2026-01-30 15:11:00|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|86
1769785870000|2026-01-30 15:11:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769785880000|2026-01-30 15:11:20|19.56|19.48|19.54|19.46|19.58|19.5|19.54|19.46|10
1769785890000|2026-01-30 15:11:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|19
1769785900000|2026-01-30 15:11:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769785910000|2026-01-30 15:11:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|12
1769785920000|2026-01-30 15:12:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1769785960000|2026-01-30 15:12:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1769785970000|2026-01-30 15:12:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1769785980000|2026-01-30 15:13:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1769785990000|2026-01-30 15:13:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|17
1769786000000|2026-01-30 15:13:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1769786020000|2026-01-30 15:13:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1769786030000|2026-01-30 15:13:50|||||||||6
1769786050000|2026-01-30 15:14:10|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|11
1769786070000|2026-01-30 15:14:30|||||||||1
1769786080000|2026-01-30 15:14:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|16
1769786090000|2026-01-30 15:14:50|||||||||3
1769786130000|2026-01-30 15:15:30|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|83
1769786140000|2026-01-30 15:15:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1769786150000|2026-01-30 15:15:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769786160000|2026-01-30 15:16:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1769786170000|2026-01-30 15:16:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1769786180000|2026-01-30 15:16:20|19.46|19.38|19.46|19.38|19.49|19.41|19.46|19.38|39
1769786190000|2026-01-30 15:16:30|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|43
1769786200000|2026-01-30 15:16:40|||||||||2
1769786210000|2026-01-30 15:16:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|81
1769786220000|2026-01-30 15:17:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1769786230000|2026-01-30 15:17:10|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|0
1769786240000|2026-01-30 15:17:20|19.5|19.42|19.48|19.4|19.5|19.42|19.46|19.38|2
1769786260000|2026-01-30 15:17:40|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|2
1769786270000|2026-01-30 15:17:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1769786290000|2026-01-30 15:18:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769786360000|2026-01-30 15:19:20|19.46|19.38|19.47|19.39|19.49|19.41|19.46|19.38|74
1769786370000|2026-01-30 15:19:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1769786380000|2026-01-30 15:19:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769786390000|2026-01-30 15:19:50|19.48|19.4|19.47|19.39|19.48|19.4|19.45|19.37|11
1769786400000|2026-01-30 15:20:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|13
1769786410000|2026-01-30 15:20:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|6
1769786420000|2026-01-30 15:20:20|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|1
1769786460000|2026-01-30 15:21:00|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|50
1769786470000|2026-01-30 15:21:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1769786480000|2026-01-30 15:21:20|19.49|19.41|19.47|19.39|19.49|19.41|19.45|19.37|0
1769786490000|2026-01-30 15:21:30|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|0
1769786510000|2026-01-30 15:21:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1769786520000|2026-01-30 15:22:00|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|0
1769786530000|2026-01-30 15:22:10|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1769786540000|2026-01-30 15:22:20|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1769786550000|2026-01-30 15:22:30|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1769786590000|2026-01-30 15:23:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|11
1769786600000|2026-01-30 15:23:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|9
1769786610000|2026-01-30 15:23:30|19.49|19.41|19.49|19.41|19.52|19.44|19.49|19.41|42
1769786620000|2026-01-30 15:23:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1769786630000|2026-01-30 15:23:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769786640000|2026-01-30 15:24:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1769786650000|2026-01-30 15:24:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|4
1769786690000|2026-01-30 15:24:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|14
1769786700000|2026-01-30 15:25:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|2
1769786710000|2026-01-30 15:25:10|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|4
1769786720000|2026-01-30 15:25:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|2
1769786730000|2026-01-30 15:25:30|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|2
1769786740000|2026-01-30 15:25:40|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|3
1769786750000|2026-01-30 15:25:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769786760000|2026-01-30 15:26:00|19.51|19.43|19.52|19.44|19.52|19.44|19.49|19.41|6
1769786770000|2026-01-30 15:26:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1769786780000|2026-01-30 15:26:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|9
1769786790000|2026-01-30 15:26:30|||||||||11
1769786800000|2026-01-30 15:26:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|8
1769786810000|2026-01-30 15:26:50|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|11
1769786820000|2026-01-30 15:27:00|19.6|19.52|19.58|19.5|19.62|19.54|19.58|19.5|59
1769786830000|2026-01-30 15:27:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1769786840000|2026-01-30 15:27:20|19.57|19.49|19.56|19.48|19.57|19.49|19.54|19.46|25
1769786850000|2026-01-30 15:27:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|2
1769786860000|2026-01-30 15:27:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|12
1769786870000|2026-01-30 15:27:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1769786880000|2026-01-30 15:28:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1769786890000|2026-01-30 15:28:10|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|2
1769786900000|2026-01-30 15:28:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|5
1769786910000|2026-01-30 15:28:30|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1769786920000|2026-01-30 15:28:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1769786930000|2026-01-30 15:28:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1769786940000|2026-01-30 15:29:00|19.62|19.54|19.61|19.53|19.62|19.54|19.59|19.51|11
1769786950000|2026-01-30 15:29:10|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|5
1769786960000|2026-01-30 15:29:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|20
1769786970000|2026-01-30 15:29:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1769786980000|2026-01-30 15:29:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769787000000|2026-01-30 15:30:00|19.65|19.57|19.67|19.59|19.67|19.59|19.63|19.55|97
1769787040000|2026-01-30 15:30:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1769787050000|2026-01-30 15:30:50|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1769787060000|2026-01-30 15:31:00|19.64|19.56|19.63|19.55|19.66|19.58|19.63|19.55|0
1769787070000|2026-01-30 15:31:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1769787080000|2026-01-30 15:31:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|4
1769787090000|2026-01-30 15:31:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1769787170000|2026-01-30 15:32:50|||||||||1
1769787190000|2026-01-30 15:33:10|19.57|19.49|19.59|19.51|19.61|19.53|19.57|19.49|158
1769787200000|2026-01-30 15:33:20|19.58|19.5|19.61|19.53|19.62|19.54|19.58|19.5|20
1769787210000|2026-01-30 15:33:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1769787250000|2026-01-30 15:34:10|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|1
1769787260000|2026-01-30 15:34:20|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1769787270000|2026-01-30 15:34:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1769787280000|2026-01-30 15:34:40|19.61|19.53|19.6|19.52|19.61|19.53|19.58|19.5|0
1769787290000|2026-01-30 15:34:50|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1769787300000|2026-01-30 15:35:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|6
1769787310000|2026-01-30 15:35:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1769787320000|2026-01-30 15:35:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1769787330000|2026-01-30 15:35:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|82
1769787360000|2026-01-30 15:36:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|1
1769787370000|2026-01-30 15:36:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|6
1769787380000|2026-01-30 15:36:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1769787390000|2026-01-30 15:36:30|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1769787470000|2026-01-30 15:37:50|19.53|19.45|19.52|19.44|19.53|19.45|19.5|19.42|19
1769787480000|2026-01-30 15:38:00|19.5|19.42|19.53|19.45|19.54|19.46|19.5|19.42|38
1769787490000|2026-01-30 15:38:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1769787500000|2026-01-30 15:38:20|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|0
1769787510000|2026-01-30 15:38:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|10
1769787610000|2026-01-30 15:40:10|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|10
1769787620000|2026-01-30 15:40:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1769787630000|2026-01-30 15:40:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1769787640000|2026-01-30 15:40:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1769787650000|2026-01-30 15:40:50|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|3
1769787660000|2026-01-30 15:41:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|2
1769787670000|2026-01-30 15:41:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1769787680000|2026-01-30 15:41:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1769787700000|2026-01-30 15:41:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1769787710000|2026-01-30 15:41:50|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|72
1769787720000|2026-01-30 15:42:00|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|0
1769787730000|2026-01-30 15:42:10|19.46|19.38|19.45|19.37|19.46|19.38|19.44|19.36|0
1769787740000|2026-01-30 15:42:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769787770000|2026-01-30 15:42:50|||||||||1
1769787780000|2026-01-30 15:43:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1769787830000|2026-01-30 15:43:50|||||||||1
1769787860000|2026-01-30 15:44:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769787870000|2026-01-30 15:44:30|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|129
1769787880000|2026-01-30 15:44:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|41
1769787890000|2026-01-30 15:44:50|19.43|19.35|19.45|19.37|19.46|19.38|19.43|19.35|30
1769787900000|2026-01-30 15:45:00|||||||||5
1769787920000|2026-01-30 15:45:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|29
1769787930000|2026-01-30 15:45:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769787960000|2026-01-30 15:46:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|1
1769787990000|2026-01-30 15:46:30|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1769788020000|2026-01-30 15:47:00|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|22
1769788070000|2026-01-30 15:47:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1769788100000|2026-01-30 15:48:20|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|12
1769788110000|2026-01-30 15:48:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1769788120000|2026-01-30 15:48:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1769788130000|2026-01-30 15:48:50|19.36|19.28|19.37|19.29|19.39|19.31|19.36|19.28|0
1769788140000|2026-01-30 15:49:00|19.39|19.31|19.37|19.29|19.4|19.32|19.36|19.28|0
1769788150000|2026-01-30 15:49:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1769788190000|2026-01-30 15:49:50|||||||||1
1769788200000|2026-01-30 15:50:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1769788220000|2026-01-30 15:50:20|||||||||1
1769788250000|2026-01-30 15:50:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|3
1769788260000|2026-01-30 15:51:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1769788270000|2026-01-30 15:51:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1769788290000|2026-01-30 15:51:30|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1769788300000|2026-01-30 15:51:40|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1769788310000|2026-01-30 15:51:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1769788330000|2026-01-30 15:52:10|19.48|19.4|19.47|19.39|19.49|19.41|19.45|19.37|82
1769788340000|2026-01-30 15:52:20|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|0
1769788380000|2026-01-30 15:53:00|19.47|19.39|19.49|19.41|19.49|19.41|19.45|19.37|0
1769788410000|2026-01-30 15:53:30|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1769788430000|2026-01-30 15:53:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|14
1769788440000|2026-01-30 15:54:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1769788460000|2026-01-30 15:54:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1769788490000|2026-01-30 15:54:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1769788500000|2026-01-30 15:55:00|19.45|19.37|19.49|19.41|19.49|19.41|19.44|19.36|9
1769788510000|2026-01-30 15:55:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1769788540000|2026-01-30 15:55:40|19.46|19.38|19.48|19.4|19.49|19.41|19.46|19.38|21
1769788550000|2026-01-30 15:55:50|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1769788580000|2026-01-30 15:56:20|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|80
1769788590000|2026-01-30 15:56:30|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|2
1769788600000|2026-01-30 15:56:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769788610000|2026-01-30 15:56:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1769788630000|2026-01-30 15:57:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|90
1769788640000|2026-01-30 15:57:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|4
1769788650000|2026-01-30 15:57:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1769788660000|2026-01-30 15:57:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|5
1769788670000|2026-01-30 15:57:50|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|56
1769788680000|2026-01-30 15:58:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|13
1769788690000|2026-01-30 15:58:10|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1769788700000|2026-01-30 15:58:20|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1769788710000|2026-01-30 15:58:30|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|5
1769788780000|2026-01-30 15:59:40|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|6
1769788790000|2026-01-30 15:59:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|3
1769788800000|2026-01-30 16:00:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|25
1769788810000|2026-01-30 16:00:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769788860000|2026-01-30 16:01:00|||||||||1
1769788880000|2026-01-30 16:01:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|11
1769788890000|2026-01-30 16:01:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769788900000|2026-01-30 16:01:40|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|23
1769788910000|2026-01-30 16:01:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1769788920000|2026-01-30 16:02:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1769788930000|2026-01-30 16:02:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1769788940000|2026-01-30 16:02:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1769788970000|2026-01-30 16:02:50|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1769788980000|2026-01-30 16:03:00|19.59|19.51|19.58|19.5|19.61|19.53|19.58|19.5|0
1769789060000|2026-01-30 16:04:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1769789070000|2026-01-30 16:04:30|||||||||1
1769789080000|2026-01-30 16:04:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1769789090000|2026-01-30 16:04:50|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|150
1769789100000|2026-01-30 16:05:00|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|0
1769789110000|2026-01-30 16:05:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|17
1769789120000|2026-01-30 16:05:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|12
1769789130000|2026-01-30 16:05:30|||||||||50
1769789140000|2026-01-30 16:05:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769789160000|2026-01-30 16:06:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769789170000|2026-01-30 16:06:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|23
1769789180000|2026-01-30 16:06:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769789190000|2026-01-30 16:06:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1769789220000|2026-01-30 16:07:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1769789230000|2026-01-30 16:07:10|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|6
1769789280000|2026-01-30 16:08:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769789300000|2026-01-30 16:08:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769789310000|2026-01-30 16:08:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769789330000|2026-01-30 16:08:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769789350000|2026-01-30 16:09:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1769789380000|2026-01-30 16:09:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1769789390000|2026-01-30 16:09:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1769789420000|2026-01-30 16:10:20|19.64|19.56|19.66|19.58|19.67|19.59|19.62|19.54|26
1769789430000|2026-01-30 16:10:30|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1769789440000|2026-01-30 16:10:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1769789460000|2026-01-30 16:11:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|16
1769789470000|2026-01-30 16:11:10|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1769789480000|2026-01-30 16:11:20|19.67|19.59|19.66|19.58|19.67|19.59|19.64|19.56|13
1769789490000|2026-01-30 16:11:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769789500000|2026-01-30 16:11:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1769789540000|2026-01-30 16:12:20|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|10
1769789550000|2026-01-30 16:12:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|7
1769789560000|2026-01-30 16:12:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|9
1769789570000|2026-01-30 16:12:50|||||||||1
1769789610000|2026-01-30 16:13:30|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|3
1769789620000|2026-01-30 16:13:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769789630000|2026-01-30 16:13:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769789650000|2026-01-30 16:14:10|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|0
1769789660000|2026-01-30 16:14:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1769789670000|2026-01-30 16:14:30|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|0
1769789680000|2026-01-30 16:14:40|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|22
1769789690000|2026-01-30 16:14:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1769789700000|2026-01-30 16:15:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1769789710000|2026-01-30 16:15:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|1
1769789720000|2026-01-30 16:15:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1769789760000|2026-01-30 16:16:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|8
1769789770000|2026-01-30 16:16:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769789780000|2026-01-30 16:16:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1769789790000|2026-01-30 16:16:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1769789800000|2026-01-30 16:16:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769789860000|2026-01-30 16:17:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|9
1769789870000|2026-01-30 16:17:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|3
1769789880000|2026-01-30 16:18:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1769789900000|2026-01-30 16:18:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|200
1769789920000|2026-01-30 16:18:40|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|6
1769789930000|2026-01-30 16:18:50|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|2
1769789940000|2026-01-30 16:19:00|19.71|19.63|19.72|19.64|19.72|19.64|19.67|19.59|21
1769789950000|2026-01-30 16:19:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1769789960000|2026-01-30 16:19:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1769789970000|2026-01-30 16:19:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769790000000|2026-01-30 16:20:00|||||||||1
1769790010000|2026-01-30 16:20:10|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|69
1769790020000|2026-01-30 16:20:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|8
1769790030000|2026-01-30 16:20:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|7
1769790040000|2026-01-30 16:20:40|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|6
1769790050000|2026-01-30 16:20:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769790070000|2026-01-30 16:21:10|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1769790080000|2026-01-30 16:21:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1769790090000|2026-01-30 16:21:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|14
1769790100000|2026-01-30 16:21:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769790110000|2026-01-30 16:21:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1769790120000|2026-01-30 16:22:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|54
1769790130000|2026-01-30 16:22:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1769790140000|2026-01-30 16:22:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1769790150000|2026-01-30 16:22:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769790170000|2026-01-30 16:22:50|||||||||1
1769790180000|2026-01-30 16:23:00|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|21
1769790190000|2026-01-30 16:23:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|40
1769790200000|2026-01-30 16:23:20|19.74|19.66|19.72|19.64|19.75|19.67|19.72|19.64|0
1769790210000|2026-01-30 16:23:30|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|0
1769790220000|2026-01-30 16:23:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1769790230000|2026-01-30 16:23:50|19.74|19.66|19.76|19.68|19.77|19.69|19.74|19.66|0
1769790240000|2026-01-30 16:24:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769790280000|2026-01-30 16:24:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1769790300000|2026-01-30 16:25:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|198
1769790310000|2026-01-30 16:25:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1769790320000|2026-01-30 16:25:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1769790330000|2026-01-30 16:25:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769790340000|2026-01-30 16:25:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1769790350000|2026-01-30 16:25:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|96
1769790360000|2026-01-30 16:26:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1769790390000|2026-01-30 16:26:30|19.68|19.6|19.7|19.62|19.71|19.63|19.68|19.6|85
1769790400000|2026-01-30 16:26:40|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1769790410000|2026-01-30 16:26:50|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|59
1769790420000|2026-01-30 16:27:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|6
1769790430000|2026-01-30 16:27:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1769790440000|2026-01-30 16:27:20|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|0
1769790450000|2026-01-30 16:27:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|6
1769790460000|2026-01-30 16:27:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1769790470000|2026-01-30 16:27:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1769790480000|2026-01-30 16:28:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|20
1769790490000|2026-01-30 16:28:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769790500000|2026-01-30 16:28:20|||||||||2
1769790520000|2026-01-30 16:28:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|56
1769790530000|2026-01-30 16:28:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1769790550000|2026-01-30 16:29:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|125
1769790560000|2026-01-30 16:29:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|41
1769790570000|2026-01-30 16:29:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|4
1769790590000|2026-01-30 16:29:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|6
1769790600000|2026-01-30 16:30:00|||||||||5
1769790610000|2026-01-30 16:30:10|19.68|19.6|19.66|19.58|19.68|19.6|19.65|19.57|10
1769790620000|2026-01-30 16:30:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1769790660000|2026-01-30 16:31:00|19.63|19.55|19.62|19.54|19.63|19.55|19.59|19.51|40
1769790670000|2026-01-30 16:31:10|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|0
1769790690000|2026-01-30 16:31:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1769790720000|2026-01-30 16:32:00|19.66|19.58|19.68|19.6|19.69|19.61|19.66|19.58|0
1769790730000|2026-01-30 16:32:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1769790740000|2026-01-30 16:32:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1769790780000|2026-01-30 16:33:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|4
1769790790000|2026-01-30 16:33:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|1
1769790800000|2026-01-30 16:33:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1769790810000|2026-01-30 16:33:30|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|50
1769790820000|2026-01-30 16:33:40|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|10
1769790860000|2026-01-30 16:34:20|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|157
1769790870000|2026-01-30 16:34:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1769790880000|2026-01-30 16:34:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769790890000|2026-01-30 16:34:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1769790900000|2026-01-30 16:35:00|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|3
1769790910000|2026-01-30 16:35:10|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1769790920000|2026-01-30 16:35:20|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|10
1769790930000|2026-01-30 16:35:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769790950000|2026-01-30 16:35:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1769790960000|2026-01-30 16:36:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1769790980000|2026-01-30 16:36:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769790990000|2026-01-30 16:36:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769791020000|2026-01-30 16:37:00|||||||||1
1769791030000|2026-01-30 16:37:10|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|3
1769791040000|2026-01-30 16:37:20|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1769791060000|2026-01-30 16:37:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|5
1769791070000|2026-01-30 16:37:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1769791080000|2026-01-30 16:38:00|||||||||1
1769791150000|2026-01-30 16:39:10|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1769791160000|2026-01-30 16:39:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1769791170000|2026-01-30 16:39:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1769791180000|2026-01-30 16:39:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1769791190000|2026-01-30 16:39:50|19.58|19.5|19.6|19.52|19.61|19.53|19.56|19.48|0
1769791200000|2026-01-30 16:40:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|61
1769791230000|2026-01-30 16:40:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|69
1769791240000|2026-01-30 16:40:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769791290000|2026-01-30 16:41:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1769791300000|2026-01-30 16:41:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1769791310000|2026-01-30 16:41:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769791320000|2026-01-30 16:42:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1769791330000|2026-01-30 16:42:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769791340000|2026-01-30 16:42:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|10
1769791350000|2026-01-30 16:42:30|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|3
1769791360000|2026-01-30 16:42:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1769791370000|2026-01-30 16:42:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|3
1769791380000|2026-01-30 16:43:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1769791390000|2026-01-30 16:43:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769791430000|2026-01-30 16:43:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1769791440000|2026-01-30 16:44:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1769791450000|2026-01-30 16:44:10|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|5
1769791460000|2026-01-30 16:44:20|||||||||9
1769791470000|2026-01-30 16:44:30|19.46|19.38|19.47|19.39|19.47|19.39|19.43|19.35|32
1769791480000|2026-01-30 16:44:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1769791490000|2026-01-30 16:44:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1769791500000|2026-01-30 16:45:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1769791520000|2026-01-30 16:45:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769791530000|2026-01-30 16:45:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769791540000|2026-01-30 16:45:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1769791560000|2026-01-30 16:46:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769791570000|2026-01-30 16:46:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1769791590000|2026-01-30 16:46:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|4
1769791600000|2026-01-30 16:46:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1769791610000|2026-01-30 16:46:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1769791630000|2026-01-30 16:47:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1769791640000|2026-01-30 16:47:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1769791650000|2026-01-30 16:47:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1769791660000|2026-01-30 16:47:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|10
1769791670000|2026-01-30 16:47:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1769791680000|2026-01-30 16:48:00|19.56|19.48|19.56|19.48|19.6|19.52|19.56|19.48|40
1769791730000|2026-01-30 16:48:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1769791740000|2026-01-30 16:49:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1769791750000|2026-01-30 16:49:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1769791760000|2026-01-30 16:49:20|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1769791780000|2026-01-30 16:49:40|||||||||24
1769791790000|2026-01-30 16:49:50|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1769791800000|2026-01-30 16:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769791810000|2026-01-30 16:50:10|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|0
1769791840000|2026-01-30 16:50:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769791850000|2026-01-30 16:50:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769791860000|2026-01-30 16:51:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|105
1769791870000|2026-01-30 16:51:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1769791880000|2026-01-30 16:51:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769791890000|2026-01-30 16:51:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769791900000|2026-01-30 16:51:40|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1769791940000|2026-01-30 16:52:20|||||||||13
1769791960000|2026-01-30 16:52:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769791980000|2026-01-30 16:53:00|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|7
1769791990000|2026-01-30 16:53:10|19.68|19.6|19.67|19.59|19.68|19.6|19.64|19.56|13
1769792000000|2026-01-30 16:53:20|19.69|19.61|19.68|19.6|19.69|19.61|19.67|19.59|20
1769792010000|2026-01-30 16:53:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769792050000|2026-01-30 16:54:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769792060000|2026-01-30 16:54:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769792070000|2026-01-30 16:54:30|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|2
1769792080000|2026-01-30 16:54:40|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|10
1769792090000|2026-01-30 16:54:50|19.67|19.59|19.68|19.6|19.69|19.61|19.67|19.59|0
1769792100000|2026-01-30 16:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769792140000|2026-01-30 16:55:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1769792160000|2026-01-30 16:56:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1769792170000|2026-01-30 16:56:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1769792180000|2026-01-30 16:56:20|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1769792190000|2026-01-30 16:56:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769792200000|2026-01-30 16:56:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1769792210000|2026-01-30 16:56:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1769792220000|2026-01-30 16:57:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769792240000|2026-01-30 16:57:20|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|1
1769792250000|2026-01-30 16:57:30|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1769792260000|2026-01-30 16:57:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1769792270000|2026-01-30 16:57:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769792280000|2026-01-30 16:58:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1769792290000|2026-01-30 16:58:10|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1769792310000|2026-01-30 16:58:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769792320000|2026-01-30 16:58:40|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1769792330000|2026-01-30 16:58:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1769792340000|2026-01-30 16:59:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769792370000|2026-01-30 16:59:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769792390000|2026-01-30 16:59:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|17
1769792400000|2026-01-30 17:00:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1769792410000|2026-01-30 17:00:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1769792420000|2026-01-30 17:00:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769792430000|2026-01-30 17:00:30|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1769792440000|2026-01-30 17:00:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1769792450000|2026-01-30 17:00:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769792460000|2026-01-30 17:01:00|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|4
1769792470000|2026-01-30 17:01:10|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|0
1769792480000|2026-01-30 17:01:20|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|1
1769792490000|2026-01-30 17:01:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769792500000|2026-01-30 17:01:40|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1769792510000|2026-01-30 17:01:50|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|0
1769792520000|2026-01-30 17:02:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1769792530000|2026-01-30 17:02:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769792540000|2026-01-30 17:02:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769792550000|2026-01-30 17:02:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769792560000|2026-01-30 17:02:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769792570000|2026-01-30 17:02:50|19.79|19.71|19.82|19.74|19.84|19.76|19.79|19.71|30
1769792580000|2026-01-30 17:03:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1769792620000|2026-01-30 17:03:40|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1769792630000|2026-01-30 17:03:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769792640000|2026-01-30 17:04:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1769792650000|2026-01-30 17:04:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1769792670000|2026-01-30 17:04:30|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|0
1769792690000|2026-01-30 17:04:50|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|0
1769792700000|2026-01-30 17:05:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|1
1769792710000|2026-01-30 17:05:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1769792720000|2026-01-30 17:05:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769792810000|2026-01-30 17:06:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|20
1769792820000|2026-01-30 17:07:00|19.92|19.84|19.91|19.83|19.94|19.86|19.91|19.83|12
1769792830000|2026-01-30 17:07:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1769792840000|2026-01-30 17:07:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1769792850000|2026-01-30 17:07:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1769792900000|2026-01-30 17:08:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1769792910000|2026-01-30 17:08:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|156
1769792940000|2026-01-30 17:09:00|19.98|19.9|19.97|19.89|19.98|19.9|19.95|19.87|10
1769792950000|2026-01-30 17:09:10|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|8
1769792980000|2026-01-30 17:09:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1769792990000|2026-01-30 17:09:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1769793000000|2026-01-30 17:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1769793010000|2026-01-30 17:10:10|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|0
1769793030000|2026-01-30 17:10:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|27
1769793040000|2026-01-30 17:10:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1769793060000|2026-01-30 17:11:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1769793070000|2026-01-30 17:11:10|||||||||11
1769793080000|2026-01-30 17:11:20|19.93|19.85|19.94|19.86|19.94|19.86|19.91|19.83|0
1769793090000|2026-01-30 17:11:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769793250000|2026-01-30 17:14:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1769793260000|2026-01-30 17:14:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1769793270000|2026-01-30 17:14:30|19.9|19.82|19.91|19.83|19.91|19.83|19.86|19.78|16
1769793280000|2026-01-30 17:14:40|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1769793290000|2026-01-30 17:14:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1769793350000|2026-01-30 17:15:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|2
1769793360000|2026-01-30 17:16:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769793370000|2026-01-30 17:16:10|19.91|19.83|19.89|19.81|19.91|19.83|19.87|19.79|4
1769793380000|2026-01-30 17:16:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769793390000|2026-01-30 17:16:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1769793400000|2026-01-30 17:16:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769793420000|2026-01-30 17:17:00|19.92|19.84|19.91|19.83|19.95|19.87|19.91|19.83|52
1769793430000|2026-01-30 17:17:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1769793440000|2026-01-30 17:17:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1769793460000|2026-01-30 17:17:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769793470000|2026-01-30 17:17:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769793490000|2026-01-30 17:18:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769793500000|2026-01-30 17:18:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1769793510000|2026-01-30 17:18:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1769793530000|2026-01-30 17:18:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769793540000|2026-01-30 17:19:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1769793550000|2026-01-30 17:19:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|1
1769793560000|2026-01-30 17:19:20|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1769793570000|2026-01-30 17:19:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1769793580000|2026-01-30 17:19:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769793590000|2026-01-30 17:19:50|19.83|19.75|19.82|19.74|19.85|19.77|19.82|19.74|0
1769793600000|2026-01-30 17:20:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|11
1769793610000|2026-01-30 17:20:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1769793620000|2026-01-30 17:20:20|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1769793630000|2026-01-30 17:20:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1769793640000|2026-01-30 17:20:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1769793650000|2026-01-30 17:20:50|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|0
1769793660000|2026-01-30 17:21:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1769793670000|2026-01-30 17:21:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1769793680000|2026-01-30 17:21:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769793690000|2026-01-30 17:21:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1769793700000|2026-01-30 17:21:40|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|1
1769793710000|2026-01-30 17:21:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769793720000|2026-01-30 17:22:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769793730000|2026-01-30 17:22:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769793740000|2026-01-30 17:22:20|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|10
1769793750000|2026-01-30 17:22:30|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|5
1769793760000|2026-01-30 17:22:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769793780000|2026-01-30 17:23:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|3
1769793800000|2026-01-30 17:23:20|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|0
1769793810000|2026-01-30 17:23:30|19.7|19.62|19.7|19.62|19.73|19.65|19.7|19.62|0
1769793820000|2026-01-30 17:23:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769793830000|2026-01-30 17:23:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1769793840000|2026-01-30 17:24:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769793850000|2026-01-30 17:24:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1769793880000|2026-01-30 17:24:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769793890000|2026-01-30 17:24:50|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|0
1769793900000|2026-01-30 17:25:00|19.72|19.64|19.68|19.6|19.73|19.65|19.66|19.58|2
1769793910000|2026-01-30 17:25:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1769793930000|2026-01-30 17:25:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1769793940000|2026-01-30 17:25:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769793950000|2026-01-30 17:25:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769793960000|2026-01-30 17:26:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769793970000|2026-01-30 17:26:10|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1769793980000|2026-01-30 17:26:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1769793990000|2026-01-30 17:26:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769794020000|2026-01-30 17:27:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769794030000|2026-01-30 17:27:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1769794040000|2026-01-30 17:27:20|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1769794050000|2026-01-30 17:27:30|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1769794060000|2026-01-30 17:27:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1769794070000|2026-01-30 17:27:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769794080000|2026-01-30 17:28:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1769794090000|2026-01-30 17:28:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769794100000|2026-01-30 17:28:20|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1769794110000|2026-01-30 17:28:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769794130000|2026-01-30 17:28:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769794200000|2026-01-30 17:30:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1769794210000|2026-01-30 17:30:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1769794240000|2026-01-30 17:30:40|19.61|19.53|19.62|19.54|19.64|19.56|19.61|19.53|4
1769794260000|2026-01-30 17:31:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769794270000|2026-01-30 17:31:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1769794290000|2026-01-30 17:31:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1769794300000|2026-01-30 17:31:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1769794310000|2026-01-30 17:31:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1769794320000|2026-01-30 17:32:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1769794330000|2026-01-30 17:32:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769794340000|2026-01-30 17:32:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1769794380000|2026-01-30 17:33:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769794390000|2026-01-30 17:33:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1769794400000|2026-01-30 17:33:20|19.68|19.6|19.69|19.61|19.7|19.62|19.68|19.6|0
1769794420000|2026-01-30 17:33:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769794430000|2026-01-30 17:33:50|19.69|19.61|19.73|19.65|19.74|19.66|19.69|19.61|0
1769794440000|2026-01-30 17:34:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769794450000|2026-01-30 17:34:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1769794460000|2026-01-30 17:34:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1769794470000|2026-01-30 17:34:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769794500000|2026-01-30 17:35:00|19.75|19.67|19.82|19.74|19.82|19.74|19.75|19.67|12
1769794520000|2026-01-30 17:35:20|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|0
1769794530000|2026-01-30 17:35:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769794540000|2026-01-30 17:35:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769794550000|2026-01-30 17:35:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1769794560000|2026-01-30 17:36:00|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|1
1769794570000|2026-01-30 17:36:10|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|1
1769794580000|2026-01-30 17:36:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|19
1769794600000|2026-01-30 17:36:40|19.78|19.7|19.77|19.69|19.78|19.7|19.75|19.67|0
1769794610000|2026-01-30 17:36:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769794620000|2026-01-30 17:37:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769794630000|2026-01-30 17:37:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769794650000|2026-01-30 17:37:30|19.73|19.65|19.73|19.65|19.73|19.65|19.7|19.62|11
1769794670000|2026-01-30 17:37:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1769794680000|2026-01-30 17:38:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|2
1769794700000|2026-01-30 17:38:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769794710000|2026-01-30 17:38:30|19.7|19.62|19.7|19.62|19.73|19.65|19.7|19.62|0
1769794740000|2026-01-30 17:39:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769794780000|2026-01-30 17:39:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769794810000|2026-01-30 17:40:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1769794830000|2026-01-30 17:40:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769794860000|2026-01-30 17:41:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1769794870000|2026-01-30 17:41:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1769794880000|2026-01-30 17:41:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1769794890000|2026-01-30 17:41:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|34
1769794990000|2026-01-30 17:43:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769795000000|2026-01-30 17:43:20|19.73|19.65|19.77|19.69|19.78|19.7|19.73|19.65|21
1769795010000|2026-01-30 17:43:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1769795040000|2026-01-30 17:44:00|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|2
1769795060000|2026-01-30 17:44:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1769795100000|2026-01-30 17:45:00|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|0
1769795150000|2026-01-30 17:45:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|11
1769795190000|2026-01-30 17:46:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|3
1769795200000|2026-01-30 17:46:40|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|11
1769795210000|2026-01-30 17:46:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|5
1769795220000|2026-01-30 17:47:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1769795230000|2026-01-30 17:47:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769795260000|2026-01-30 17:47:40|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1769795270000|2026-01-30 17:47:50|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1769795280000|2026-01-30 17:48:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1769795310000|2026-01-30 17:48:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1769795330000|2026-01-30 17:48:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769795340000|2026-01-30 17:49:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1769795350000|2026-01-30 17:49:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1769795360000|2026-01-30 17:49:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769795380000|2026-01-30 17:49:40|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|2
1769795390000|2026-01-30 17:49:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769795410000|2026-01-30 17:50:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1769795430000|2026-01-30 17:50:30|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|4
1769795440000|2026-01-30 17:50:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1769795450000|2026-01-30 17:50:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769795460000|2026-01-30 17:51:00|19.67|19.59|19.69|19.61|19.7|19.62|19.67|19.59|0
1769795470000|2026-01-30 17:51:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1769795480000|2026-01-30 17:51:20|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|1
1769795490000|2026-01-30 17:51:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1769795500000|2026-01-30 17:51:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1769795520000|2026-01-30 17:52:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1769795530000|2026-01-30 17:52:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1769795540000|2026-01-30 17:52:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1769795550000|2026-01-30 17:52:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1769795560000|2026-01-30 17:52:40|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|1
1769795580000|2026-01-30 17:53:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769795590000|2026-01-30 17:53:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769795610000|2026-01-30 17:53:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769795620000|2026-01-30 17:53:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1769795630000|2026-01-30 17:53:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769795660000|2026-01-30 17:54:20|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1769795670000|2026-01-30 17:54:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1769795680000|2026-01-30 17:54:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769795690000|2026-01-30 17:54:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1769795700000|2026-01-30 17:55:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1769795720000|2026-01-30 17:55:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769795730000|2026-01-30 17:55:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1769795750000|2026-01-30 17:55:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769795760000|2026-01-30 17:56:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769795780000|2026-01-30 17:56:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|8
1769795790000|2026-01-30 17:56:30|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|0
1769795810000|2026-01-30 17:56:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769795820000|2026-01-30 17:57:00|||||||||3
1769795830000|2026-01-30 17:57:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|9
1769795840000|2026-01-30 17:57:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769795850000|2026-01-30 17:57:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769795870000|2026-01-30 17:57:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1769795880000|2026-01-30 17:58:00|19.7|19.62|19.73|19.65|19.73|19.65|19.69|19.61|2
1769795900000|2026-01-30 17:58:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1769795930000|2026-01-30 17:58:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769795940000|2026-01-30 17:59:00|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|0
1769795950000|2026-01-30 17:59:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769795960000|2026-01-30 17:59:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769795970000|2026-01-30 17:59:30|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|0
1769795980000|2026-01-30 17:59:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1769795990000|2026-01-30 17:59:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1769796000000|2026-01-30 18:00:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769796010000|2026-01-30 18:00:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1769796020000|2026-01-30 18:00:20|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|10
1769796030000|2026-01-30 18:00:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1769796040000|2026-01-30 18:00:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769796050000|2026-01-30 18:00:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769796070000|2026-01-30 18:01:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1769796090000|2026-01-30 18:01:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769796100000|2026-01-30 18:01:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769796110000|2026-01-30 18:01:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1769796120000|2026-01-30 18:02:00|19.79|19.71|19.77|19.69|19.79|19.71|19.75|19.67|0
1769796130000|2026-01-30 18:02:10|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1769796140000|2026-01-30 18:02:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1769796150000|2026-01-30 18:02:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769796170000|2026-01-30 18:02:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769796180000|2026-01-30 18:03:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769796190000|2026-01-30 18:03:10|19.78|19.7|19.77|19.69|19.78|19.7|19.75|19.67|0
1769796200000|2026-01-30 18:03:20|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1769796210000|2026-01-30 18:03:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769796220000|2026-01-30 18:03:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1769796230000|2026-01-30 18:03:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1769796250000|2026-01-30 18:04:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1769796260000|2026-01-30 18:04:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769796270000|2026-01-30 18:04:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1769796280000|2026-01-30 18:04:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769796300000|2026-01-30 18:05:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769796310000|2026-01-30 18:05:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1769796320000|2026-01-30 18:05:20|19.74|19.66|19.74|19.66|19.75|19.67|19.73|19.65|0
1769796330000|2026-01-30 18:05:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769796360000|2026-01-30 18:06:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769796370000|2026-01-30 18:06:10|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1769796380000|2026-01-30 18:06:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1769796390000|2026-01-30 18:06:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1769796400000|2026-01-30 18:06:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769796410000|2026-01-30 18:06:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1769796420000|2026-01-30 18:07:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769796430000|2026-01-30 18:07:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769796440000|2026-01-30 18:07:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769796450000|2026-01-30 18:07:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769796460000|2026-01-30 18:07:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769796470000|2026-01-30 18:07:50|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1769796480000|2026-01-30 18:08:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1769796490000|2026-01-30 18:08:10|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|0
1769796510000|2026-01-30 18:08:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1769796520000|2026-01-30 18:08:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1769796530000|2026-01-30 18:08:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769796540000|2026-01-30 18:09:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|0
1769796550000|2026-01-30 18:09:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769796560000|2026-01-30 18:09:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769796570000|2026-01-30 18:09:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769796580000|2026-01-30 18:09:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769796590000|2026-01-30 18:09:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1769796610000|2026-01-30 18:10:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|4
1769796640000|2026-01-30 18:10:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769796650000|2026-01-30 18:10:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769796670000|2026-01-30 18:11:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769796690000|2026-01-30 18:11:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769796700000|2026-01-30 18:11:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769796720000|2026-01-30 18:12:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769796760000|2026-01-30 18:12:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769796770000|2026-01-30 18:12:50|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1769796800000|2026-01-30 18:13:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1769796810000|2026-01-30 18:13:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769796820000|2026-01-30 18:13:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769796870000|2026-01-30 18:14:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1769796880000|2026-01-30 18:14:40|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1769796920000|2026-01-30 18:15:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769796930000|2026-01-30 18:15:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1769796940000|2026-01-30 18:15:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1769796950000|2026-01-30 18:15:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769796960000|2026-01-30 18:16:00|19.86|19.78|19.86|19.78|19.87|19.79|19.83|19.75|3
1769796970000|2026-01-30 18:16:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1769796980000|2026-01-30 18:16:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1769797010000|2026-01-30 18:16:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769797020000|2026-01-30 18:17:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769797030000|2026-01-30 18:17:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769797040000|2026-01-30 18:17:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1769797050000|2026-01-30 18:17:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1769797060000|2026-01-30 18:17:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769797090000|2026-01-30 18:18:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769797100000|2026-01-30 18:18:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769797140000|2026-01-30 18:19:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|2
1769797150000|2026-01-30 18:19:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769797160000|2026-01-30 18:19:20|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1769797170000|2026-01-30 18:19:30|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|1
1769797180000|2026-01-30 18:19:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1769797200000|2026-01-30 18:20:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1769797210000|2026-01-30 18:20:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1769797220000|2026-01-30 18:20:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|10
1769797250000|2026-01-30 18:20:50|||||||||12
1769797300000|2026-01-30 18:21:40|||||||||4
1769797340000|2026-01-30 18:22:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|22
1769797350000|2026-01-30 18:22:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|5
1769797360000|2026-01-30 18:22:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769797370000|2026-01-30 18:22:50|||||||||6
1769797380000|2026-01-30 18:23:00|20|19.92|20|19.92|20|19.92|20|19.92|4
1769797390000|2026-01-30 18:23:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1769797400000|2026-01-30 18:23:20|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|13
1769797410000|2026-01-30 18:23:30|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|13
1769797420000|2026-01-30 18:23:40|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|8
1769797430000|2026-01-30 18:23:50|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|0
1769797440000|2026-01-30 18:24:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769797450000|2026-01-30 18:24:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1769797470000|2026-01-30 18:24:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|13
1769797480000|2026-01-30 18:24:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|2
1769797490000|2026-01-30 18:24:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1769797500000|2026-01-30 18:25:00|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|0
1769797530000|2026-01-30 18:25:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769797540000|2026-01-30 18:25:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769797550000|2026-01-30 18:25:50|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1769797560000|2026-01-30 18:26:00|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1769797580000|2026-01-30 18:26:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769797590000|2026-01-30 18:26:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1769797600000|2026-01-30 18:26:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1769797610000|2026-01-30 18:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769797620000|2026-01-30 18:27:00|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|0
1769797630000|2026-01-30 18:27:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769797640000|2026-01-30 18:27:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769797660000|2026-01-30 18:27:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1769797670000|2026-01-30 18:27:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1769797680000|2026-01-30 18:28:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769797690000|2026-01-30 18:28:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769797700000|2026-01-30 18:28:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1769797710000|2026-01-30 18:28:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1769797720000|2026-01-30 18:28:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1769797730000|2026-01-30 18:28:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769797740000|2026-01-30 18:29:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1769797750000|2026-01-30 18:29:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769797760000|2026-01-30 18:29:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|8
1769797800000|2026-01-30 18:30:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1769797810000|2026-01-30 18:30:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1769797830000|2026-01-30 18:30:30|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|0
1769797840000|2026-01-30 18:30:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769797850000|2026-01-30 18:30:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769797860000|2026-01-30 18:31:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769797870000|2026-01-30 18:31:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1769797880000|2026-01-30 18:31:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1769797890000|2026-01-30 18:31:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1769797900000|2026-01-30 18:31:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1769797910000|2026-01-30 18:31:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1769797930000|2026-01-30 18:32:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1769797940000|2026-01-30 18:32:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769797950000|2026-01-30 18:32:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1769797960000|2026-01-30 18:32:40|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1769797970000|2026-01-30 18:32:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1769797980000|2026-01-30 18:33:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1769797990000|2026-01-30 18:33:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1769798000000|2026-01-30 18:33:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1769798010000|2026-01-30 18:33:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769798040000|2026-01-30 18:34:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769798050000|2026-01-30 18:34:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769798060000|2026-01-30 18:34:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769798070000|2026-01-30 18:34:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1769798110000|2026-01-30 18:35:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769798120000|2026-01-30 18:35:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769798130000|2026-01-30 18:35:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1769798140000|2026-01-30 18:35:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1769798150000|2026-01-30 18:35:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769798160000|2026-01-30 18:36:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1769798170000|2026-01-30 18:36:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|1
1769798190000|2026-01-30 18:36:30|19.92|19.84|19.89|19.81|19.93|19.85|19.89|19.81|1
1769798200000|2026-01-30 18:36:40|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1769798220000|2026-01-30 18:37:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769798260000|2026-01-30 18:37:40|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|0
1769798270000|2026-01-30 18:37:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1769798280000|2026-01-30 18:38:00|19.88|19.8|19.86|19.78|19.88|19.8|19.84|19.76|7
1769798290000|2026-01-30 18:38:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769798300000|2026-01-30 18:38:20|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|106
1769798320000|2026-01-30 18:38:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1769798330000|2026-01-30 18:38:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|8
1769798350000|2026-01-30 18:39:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1769798390000|2026-01-30 18:39:50|19.92|19.84|19.92|19.84|19.96|19.88|19.92|19.84|100
1769798400000|2026-01-30 18:40:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|84
1769798410000|2026-01-30 18:40:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|42
1769798450000|2026-01-30 18:40:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|1
1769798460000|2026-01-30 18:41:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769798470000|2026-01-30 18:41:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769798480000|2026-01-30 18:41:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1769798490000|2026-01-30 18:41:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1769798510000|2026-01-30 18:41:50|||||||||1
1769798520000|2026-01-30 18:42:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769798530000|2026-01-30 18:42:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769798550000|2026-01-30 18:42:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1769798560000|2026-01-30 18:42:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1769798580000|2026-01-30 18:43:00|||||||||2
1769798610000|2026-01-30 18:43:30|||||||||3
1769798630000|2026-01-30 18:43:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1769798640000|2026-01-30 18:44:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|7
1769798660000|2026-01-30 18:44:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769798670000|2026-01-30 18:44:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|10
1769798680000|2026-01-30 18:44:40|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1769798690000|2026-01-30 18:44:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1769798700000|2026-01-30 18:45:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1769798710000|2026-01-30 18:45:10|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|0
1769798720000|2026-01-30 18:45:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769798740000|2026-01-30 18:45:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1769798750000|2026-01-30 18:45:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769798760000|2026-01-30 18:46:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769798770000|2026-01-30 18:46:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769798780000|2026-01-30 18:46:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769798790000|2026-01-30 18:46:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769798800000|2026-01-30 18:46:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769798810000|2026-01-30 18:46:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769798820000|2026-01-30 18:47:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769798830000|2026-01-30 18:47:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1769798840000|2026-01-30 18:47:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769798850000|2026-01-30 18:47:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1769798860000|2026-01-30 18:47:40|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|0
1769798870000|2026-01-30 18:47:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769798880000|2026-01-30 18:48:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|10
1769798890000|2026-01-30 18:48:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|21
1769798930000|2026-01-30 18:48:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|79
1769798940000|2026-01-30 18:49:00|19.82|19.74|19.82|19.74|19.83|19.75|19.8|19.72|51
1769798950000|2026-01-30 18:49:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769798960000|2026-01-30 18:49:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769798990000|2026-01-30 18:49:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769799000000|2026-01-30 18:50:00|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|0
1769799020000|2026-01-30 18:50:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1769799030000|2026-01-30 18:50:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1769799040000|2026-01-30 18:50:40|||||||||15
1769799060000|2026-01-30 18:51:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769799070000|2026-01-30 18:51:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769799080000|2026-01-30 18:51:20|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1769799100000|2026-01-30 18:51:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769799110000|2026-01-30 18:51:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769799140000|2026-01-30 18:52:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|14
1769799150000|2026-01-30 18:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769799160000|2026-01-30 18:52:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1769799170000|2026-01-30 18:52:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1769799180000|2026-01-30 18:53:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769799190000|2026-01-30 18:53:10|19.77|19.69|19.79|19.71|19.81|19.73|19.75|19.67|0
1769799200000|2026-01-30 18:53:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1769799230000|2026-01-30 18:53:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1769799240000|2026-01-30 18:54:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1769799260000|2026-01-30 18:54:20|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1769799270000|2026-01-30 18:54:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1769799280000|2026-01-30 18:54:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769799330000|2026-01-30 18:55:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|8
1769799350000|2026-01-30 18:55:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1769799360000|2026-01-30 18:56:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1769799370000|2026-01-30 18:56:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|18
1769799400000|2026-01-30 18:56:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|8
1769799420000|2026-01-30 18:57:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1769799430000|2026-01-30 18:57:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1769799490000|2026-01-30 18:58:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|5
1769799500000|2026-01-30 18:58:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769799520000|2026-01-30 18:58:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1769799530000|2026-01-30 18:58:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|58
1769799540000|2026-01-30 18:59:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769799560000|2026-01-30 18:59:20|19.66|19.58|19.68|19.6|19.69|19.61|19.66|19.58|24
1769799570000|2026-01-30 18:59:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769799580000|2026-01-30 18:59:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1769799590000|2026-01-30 18:59:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769799600000|2026-01-30 19:00:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1769799610000|2026-01-30 19:00:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|5
1769799620000|2026-01-30 19:00:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1769799630000|2026-01-30 19:00:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769799640000|2026-01-30 19:00:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1769799650000|2026-01-30 19:00:50|||||||||14
1769799660000|2026-01-30 19:01:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769799670000|2026-01-30 19:01:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769799680000|2026-01-30 19:01:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1769799690000|2026-01-30 19:01:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769799700000|2026-01-30 19:01:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1769799710000|2026-01-30 19:01:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769799720000|2026-01-30 19:02:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1769799750000|2026-01-30 19:02:30|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1769799760000|2026-01-30 19:02:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1769799780000|2026-01-30 19:03:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1769799790000|2026-01-30 19:03:10|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1769799800000|2026-01-30 19:03:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1769799810000|2026-01-30 19:03:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1769799820000|2026-01-30 19:03:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769799870000|2026-01-30 19:04:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1769799880000|2026-01-30 19:04:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1769799900000|2026-01-30 19:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1769799910000|2026-01-30 19:05:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1769799920000|2026-01-30 19:05:20|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1769799960000|2026-01-30 19:06:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769800000000|2026-01-30 19:06:40|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|1
1769800010000|2026-01-30 19:06:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|5
1769800020000|2026-01-30 19:07:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1769800030000|2026-01-30 19:07:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1769800040000|2026-01-30 19:07:20|19.65|19.57|19.66|19.58|19.68|19.6|19.64|19.56|0
1769800050000|2026-01-30 19:07:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1769800080000|2026-01-30 19:08:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1769800100000|2026-01-30 19:08:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769800110000|2026-01-30 19:08:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1769800120000|2026-01-30 19:08:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769800130000|2026-01-30 19:08:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769800150000|2026-01-30 19:09:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1769800170000|2026-01-30 19:09:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769800180000|2026-01-30 19:09:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|10
1769800190000|2026-01-30 19:09:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1769800210000|2026-01-30 19:10:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1769800220000|2026-01-30 19:10:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|4
1769800230000|2026-01-30 19:10:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769800250000|2026-01-30 19:10:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1769800310000|2026-01-30 19:11:50|19.66|19.58|19.66|19.58|19.69|19.61|19.66|19.58|1
1769800330000|2026-01-30 19:12:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1769800370000|2026-01-30 19:12:50|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|1
1769800380000|2026-01-30 19:13:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769800390000|2026-01-30 19:13:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1769800400000|2026-01-30 19:13:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1769800440000|2026-01-30 19:14:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1769800460000|2026-01-30 19:14:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1769800470000|2026-01-30 19:14:30|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1769800480000|2026-01-30 19:14:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1769800500000|2026-01-30 19:15:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769800520000|2026-01-30 19:15:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769800540000|2026-01-30 19:15:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1769800550000|2026-01-30 19:15:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769800560000|2026-01-30 19:16:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1769800570000|2026-01-30 19:16:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769800580000|2026-01-30 19:16:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769800620000|2026-01-30 19:17:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769800630000|2026-01-30 19:17:10|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|0
1769800640000|2026-01-30 19:17:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769800650000|2026-01-30 19:17:30|19.75|19.67|19.77|19.69|19.78|19.7|19.75|19.67|0
1769800660000|2026-01-30 19:17:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1769800670000|2026-01-30 19:17:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769800680000|2026-01-30 19:18:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769800720000|2026-01-30 19:18:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769800730000|2026-01-30 19:18:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769800740000|2026-01-30 19:19:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1769800750000|2026-01-30 19:19:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|0
1769800760000|2026-01-30 19:19:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769800770000|2026-01-30 19:19:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1769800790000|2026-01-30 19:19:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769800800000|2026-01-30 19:20:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769800890000|2026-01-30 19:21:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|1
1769800910000|2026-01-30 19:21:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769800920000|2026-01-30 19:22:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769800930000|2026-01-30 19:22:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769800980000|2026-01-30 19:23:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769800990000|2026-01-30 19:23:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769801060000|2026-01-30 19:24:20|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1769801070000|2026-01-30 19:24:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1769801080000|2026-01-30 19:24:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769801100000|2026-01-30 19:25:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769801180000|2026-01-30 19:26:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1769801190000|2026-01-30 19:26:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769801200000|2026-01-30 19:26:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769801220000|2026-01-30 19:27:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1769801230000|2026-01-30 19:27:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1769801240000|2026-01-30 19:27:20|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1769801280000|2026-01-30 19:28:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769801290000|2026-01-30 19:28:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769801320000|2026-01-30 19:28:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1769801350000|2026-01-30 19:29:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|13
1769801360000|2026-01-30 19:29:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769801370000|2026-01-30 19:29:30|19.75|19.67|19.78|19.7|19.79|19.71|19.75|19.67|0
1769801380000|2026-01-30 19:29:40|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|0
1769801390000|2026-01-30 19:29:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769801400000|2026-01-30 19:30:00|19.86|19.78|19.79|19.71|19.86|19.78|19.79|19.71|0
1769801410000|2026-01-30 19:30:10|19.78|19.7|19.81|19.73|19.81|19.73|19.77|19.69|0
1769801420000|2026-01-30 19:30:20|19.82|19.74|19.83|19.75|19.86|19.78|19.82|19.74|0
1769801430000|2026-01-30 19:30:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769801440000|2026-01-30 19:30:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769801460000|2026-01-30 19:31:00|19.88|19.8|19.88|19.8|19.91|19.83|19.87|19.79|14
1769801470000|2026-01-30 19:31:10|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|10
1769801480000|2026-01-30 19:31:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1769801490000|2026-01-30 19:31:30|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|0
1769801500000|2026-01-30 19:31:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1769801520000|2026-01-30 19:32:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1769801530000|2026-01-30 19:32:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1769801540000|2026-01-30 19:32:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1769801550000|2026-01-30 19:32:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1769801560000|2026-01-30 19:32:40|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1769801570000|2026-01-30 19:32:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1769801590000|2026-01-30 19:33:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769801600000|2026-01-30 19:33:20|19.79|19.71|19.8|19.72|19.82|19.74|19.79|19.71|1
1769801610000|2026-01-30 19:33:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1769801620000|2026-01-30 19:33:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1769801650000|2026-01-30 19:34:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1769801670000|2026-01-30 19:34:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|20
1769801680000|2026-01-30 19:34:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|6
1769801700000|2026-01-30 19:35:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1769801730000|2026-01-30 19:35:30|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|6
1769801740000|2026-01-30 19:35:40|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1769801750000|2026-01-30 19:35:50|19.79|19.71|19.79|19.71|19.81|19.73|19.78|19.7|0
1769801760000|2026-01-30 19:36:00|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|0
1769801770000|2026-01-30 19:36:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1769801780000|2026-01-30 19:36:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769801790000|2026-01-30 19:36:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1769801910000|2026-01-30 19:38:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1769801920000|2026-01-30 19:38:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769802000000|2026-01-30 19:40:00|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|2
1769802020000|2026-01-30 19:40:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769802070000|2026-01-30 19:41:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769802090000|2026-01-30 19:41:30|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1769802120000|2026-01-30 19:42:00|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|0
1769802130000|2026-01-30 19:42:10|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|0
1769802140000|2026-01-30 19:42:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1769802150000|2026-01-30 19:42:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1769802160000|2026-01-30 19:42:40|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|0
1769802170000|2026-01-30 19:42:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|2
1769802220000|2026-01-30 19:43:40|19.81|19.73|19.78|19.7|19.82|19.74|19.78|19.7|0
1769802250000|2026-01-30 19:44:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769802280000|2026-01-30 19:44:40|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|0
1769802300000|2026-01-30 19:45:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769802310000|2026-01-30 19:45:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769802320000|2026-01-30 19:45:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769802330000|2026-01-30 19:45:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769802350000|2026-01-30 19:45:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769802360000|2026-01-30 19:46:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1769802410000|2026-01-30 19:46:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1769802420000|2026-01-30 19:47:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769802440000|2026-01-30 19:47:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769802450000|2026-01-30 19:47:30|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1769802510000|2026-01-30 19:48:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769802520000|2026-01-30 19:48:40|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|0
1769802530000|2026-01-30 19:48:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1769802540000|2026-01-30 19:49:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769802550000|2026-01-30 19:49:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769802570000|2026-01-30 19:49:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769802580000|2026-01-30 19:49:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1769802590000|2026-01-30 19:49:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769802610000|2026-01-30 19:50:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1769802620000|2026-01-30 19:50:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1769802690000|2026-01-30 19:51:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1769802700000|2026-01-30 19:51:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769802710000|2026-01-30 19:51:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769802720000|2026-01-30 19:52:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1769802750000|2026-01-30 19:52:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769802760000|2026-01-30 19:52:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1769802770000|2026-01-30 19:52:50|||||||||39
1769802780000|2026-01-30 19:53:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|0
1769802790000|2026-01-30 19:53:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1769802800000|2026-01-30 19:53:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1769802820000|2026-01-30 19:53:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|4
1769802830000|2026-01-30 19:53:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769802840000|2026-01-30 19:54:00|19.74|19.66|19.75|19.67|19.77|19.69|19.74|19.66|0
1769802860000|2026-01-30 19:54:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769802910000|2026-01-30 19:55:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1769802920000|2026-01-30 19:55:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769802940000|2026-01-30 19:55:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769802980000|2026-01-30 19:56:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769803010000|2026-01-30 19:56:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769803020000|2026-01-30 19:57:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1769803030000|2026-01-30 19:57:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|4
1769803070000|2026-01-30 19:57:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769803080000|2026-01-30 19:58:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1769803090000|2026-01-30 19:58:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1769803100000|2026-01-30 19:58:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769803110000|2026-01-30 19:58:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1769803120000|2026-01-30 19:58:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769803140000|2026-01-30 19:59:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|26
1769803150000|2026-01-30 19:59:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769803160000|2026-01-30 19:59:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769803170000|2026-01-30 19:59:30|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1769803190000|2026-01-30 19:59:50|||||||||4
1769803200000|2026-01-30 20:00:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769803210000|2026-01-30 20:00:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1769803220000|2026-01-30 20:00:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1769803230000|2026-01-30 20:00:30|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1769803240000|2026-01-30 20:00:40|19.86|19.78|19.85|19.77|19.86|19.78|19.83|19.75|0
1769803250000|2026-01-30 20:00:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769803260000|2026-01-30 20:01:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|4
1769803280000|2026-01-30 20:01:20|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1769803290000|2026-01-30 20:01:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769803300000|2026-01-30 20:01:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1769803320000|2026-01-30 20:02:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769803330000|2026-01-30 20:02:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1769803340000|2026-01-30 20:02:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1769803360000|2026-01-30 20:02:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769803370000|2026-01-30 20:02:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1769803380000|2026-01-30 20:03:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1769803390000|2026-01-30 20:03:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769803410000|2026-01-30 20:03:30|||||||||1
1769803420000|2026-01-30 20:03:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1769803440000|2026-01-30 20:04:00|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|0
1769803450000|2026-01-30 20:04:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769803460000|2026-01-30 20:04:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769803470000|2026-01-30 20:04:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769803500000|2026-01-30 20:05:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1769803510000|2026-01-30 20:05:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1769803520000|2026-01-30 20:05:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1769803530000|2026-01-30 20:05:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769803540000|2026-01-30 20:05:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769803550000|2026-01-30 20:05:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769803560000|2026-01-30 20:06:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1769803570000|2026-01-30 20:06:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769803600000|2026-01-30 20:06:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769803610000|2026-01-30 20:06:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|10
1769803680000|2026-01-30 20:08:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1769803690000|2026-01-30 20:08:10|19.92|19.84|19.91|19.83|19.95|19.87|19.91|19.83|0
1769803700000|2026-01-30 20:08:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769803710000|2026-01-30 20:08:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769803720000|2026-01-30 20:08:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1769803770000|2026-01-30 20:09:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1769803830000|2026-01-30 20:10:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769803840000|2026-01-30 20:10:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769803860000|2026-01-30 20:11:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1769803880000|2026-01-30 20:11:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1769803960000|2026-01-30 20:12:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769803970000|2026-01-30 20:12:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769803980000|2026-01-30 20:13:00|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|0
1769804010000|2026-01-30 20:13:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1769804020000|2026-01-30 20:13:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769804030000|2026-01-30 20:13:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1769804040000|2026-01-30 20:14:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769804050000|2026-01-30 20:14:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1769804060000|2026-01-30 20:14:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769804070000|2026-01-30 20:14:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1769804100000|2026-01-30 20:15:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|22
1769804110000|2026-01-30 20:15:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1769804160000|2026-01-30 20:16:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769804170000|2026-01-30 20:16:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1769804180000|2026-01-30 20:16:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1769804190000|2026-01-30 20:16:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1769804200000|2026-01-30 20:16:40|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1769804210000|2026-01-30 20:16:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769804220000|2026-01-30 20:17:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1769804240000|2026-01-30 20:17:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769804250000|2026-01-30 20:17:30|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1769804270000|2026-01-30 20:17:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769804280000|2026-01-30 20:18:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1769804290000|2026-01-30 20:18:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769804300000|2026-01-30 20:18:20|19.92|19.84|19.94|19.86|19.94|19.86|19.91|19.83|0
1769804310000|2026-01-30 20:18:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769804330000|2026-01-30 20:18:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1769804340000|2026-01-30 20:19:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1769804370000|2026-01-30 20:19:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769804380000|2026-01-30 20:19:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1769804390000|2026-01-30 20:19:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1769804520000|2026-01-30 20:22:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1769804530000|2026-01-30 20:22:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769804600000|2026-01-30 20:23:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|12
1769804610000|2026-01-30 20:23:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|4
1769804620000|2026-01-30 20:23:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1769804630000|2026-01-30 20:23:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1769804640000|2026-01-30 20:24:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769804710000|2026-01-30 20:25:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|2
1769804740000|2026-01-30 20:25:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1769804750000|2026-01-30 20:25:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1769804760000|2026-01-30 20:26:00|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|0
1769804780000|2026-01-30 20:26:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1769804790000|2026-01-30 20:26:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1769804810000|2026-01-30 20:26:50|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|0
1769804820000|2026-01-30 20:27:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1769804830000|2026-01-30 20:27:10|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|0
1769804840000|2026-01-30 20:27:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769804870000|2026-01-30 20:27:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1769804950000|2026-01-30 20:29:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1769804970000|2026-01-30 20:29:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769804980000|2026-01-30 20:29:40|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1769805000000|2026-01-30 20:30:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1769805010000|2026-01-30 20:30:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1769805020000|2026-01-30 20:30:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1769805040000|2026-01-30 20:30:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|10
1769805050000|2026-01-30 20:30:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769805060000|2026-01-30 20:31:00|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|0
1769805070000|2026-01-30 20:31:10|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1769805150000|2026-01-30 20:32:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1769805160000|2026-01-30 20:32:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1769805170000|2026-01-30 20:32:50|19.96|19.88|19.94|19.86|19.96|19.88|19.92|19.84|0
1769805180000|2026-01-30 20:33:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1769805190000|2026-01-30 20:33:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1769805200000|2026-01-30 20:33:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1769805230000|2026-01-30 20:33:50|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1769805240000|2026-01-30 20:34:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769805310000|2026-01-30 20:35:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805390000|2026-01-30 20:36:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769805400000|2026-01-30 20:36:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805430000|2026-01-30 20:37:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769805440000|2026-01-30 20:37:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805450000|2026-01-30 20:37:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1769805460000|2026-01-30 20:37:40|19.88|19.8|19.91|19.83|19.91|19.83|19.87|19.79|0
1769805480000|2026-01-30 20:38:00|||||||||2
1769805490000|2026-01-30 20:38:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1769805500000|2026-01-30 20:38:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769805540000|2026-01-30 20:39:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1769805550000|2026-01-30 20:39:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769805560000|2026-01-30 20:39:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805590000|2026-01-30 20:39:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1769805600000|2026-01-30 20:40:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1769805610000|2026-01-30 20:40:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769805620000|2026-01-30 20:40:20|19.87|19.79|19.86|19.78|19.87|19.79|19.84|19.76|0
1769805630000|2026-01-30 20:40:30|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1769805640000|2026-01-30 20:40:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1769805650000|2026-01-30 20:40:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1769805660000|2026-01-30 20:41:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1769805670000|2026-01-30 20:41:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1769805680000|2026-01-30 20:41:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805730000|2026-01-30 20:42:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769805760000|2026-01-30 20:42:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769805780000|2026-01-30 20:43:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1769805810000|2026-01-30 20:43:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|11
1769805830000|2026-01-30 20:43:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805860000|2026-01-30 20:44:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1769805880000|2026-01-30 20:44:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1769805890000|2026-01-30 20:44:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769805910000|2026-01-30 20:45:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1769805920000|2026-01-30 20:45:20|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|61
1769805930000|2026-01-30 20:45:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1769805940000|2026-01-30 20:45:40|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1769805950000|2026-01-30 20:45:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769805960000|2026-01-30 20:46:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|4
1769805970000|2026-01-30 20:46:10|19.8|19.72|19.81|19.73|19.82|19.74|19.79|19.71|36
1769805980000|2026-01-30 20:46:20|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|16
1769806010000|2026-01-30 20:46:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|29
1769806020000|2026-01-30 20:47:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|15
1769806040000|2026-01-30 20:47:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1769806050000|2026-01-30 20:47:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|29
1769806060000|2026-01-30 20:47:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769806080000|2026-01-30 20:48:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769806090000|2026-01-30 20:48:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1769806100000|2026-01-30 20:48:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1769806190000|2026-01-30 20:49:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769806200000|2026-01-30 20:50:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|17
1769806210000|2026-01-30 20:50:10|||||||||14
1769806240000|2026-01-30 20:50:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769806250000|2026-01-30 20:50:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1769806260000|2026-01-30 20:51:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769806270000|2026-01-30 20:51:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1769806290000|2026-01-30 20:51:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1769806310000|2026-01-30 20:51:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1769806320000|2026-01-30 20:52:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1769806350000|2026-01-30 20:52:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1769806360000|2026-01-30 20:52:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1769806370000|2026-01-30 20:52:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769806380000|2026-01-30 20:53:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769806390000|2026-01-30 20:53:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1769806400000|2026-01-30 20:53:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1769806410000|2026-01-30 20:53:30|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|0
1769806430000|2026-01-30 20:53:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1769806440000|2026-01-30 20:54:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1769806450000|2026-01-30 20:54:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1769806460000|2026-01-30 20:54:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1769806470000|2026-01-30 20:54:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1769806490000|2026-01-30 20:54:50|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|1
1769806500000|2026-01-30 20:55:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1769806510000|2026-01-30 20:55:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769806520000|2026-01-30 20:55:20|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|0
1769806540000|2026-01-30 20:55:40|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|0
1769806550000|2026-01-30 20:55:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769806560000|2026-01-30 20:56:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1769806570000|2026-01-30 20:56:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769806600000|2026-01-30 20:56:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769806610000|2026-01-30 20:56:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1769806620000|2026-01-30 20:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1769806640000|2026-01-30 20:57:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769806650000|2026-01-30 20:57:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1769806660000|2026-01-30 20:57:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1769806730000|2026-01-30 20:58:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|5
1769806740000|2026-01-30 20:59:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|7
1769806750000|2026-01-30 20:59:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1769806760000|2026-01-30 20:59:20|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1769806770000|2026-01-30 20:59:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1769806780000|2026-01-30 20:59:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1769806790000|2026-01-30 20:59:50|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|0
1769991300000|2026-02-02 00:15:00|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|0
1769991380000|2026-02-02 00:16:20|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1769991400000|2026-02-02 00:16:40|20.3|20|20.27|19.97|20.31|20.01|20.27|19.97|0
1769991440000|2026-02-02 00:17:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1769991470000|2026-02-02 00:17:50|20.3|20|20.27|19.97|20.31|20.01|20.27|19.97|0
1769991490000|2026-02-02 00:18:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769991500000|2026-02-02 00:18:20|20.32|20.02|20.31|20.01|20.33|20.03|20.31|20.01|0
1769991510000|2026-02-02 00:18:30|20.33|20.03|20.29|19.99|20.33|20.03|20.29|19.99|0
1769991590000|2026-02-02 00:19:50|20.31|20.01|20.31|20.01|20.33|20.03|20.31|20.01|0
1769991600000|2026-02-02 00:20:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1769991630000|2026-02-02 00:20:30|20.32|20.02|20.32|20.02|20.36|20.06|20.32|20.02|0
1769991740000|2026-02-02 00:22:20|20.36|20.06|20.28|20.03|20.36|20.06|20.28|20.02|0
1769991750000|2026-02-02 00:22:30|20.32|20.02|20.28|20.03|20.36|20.06|20.28|20.02|0
1769991790000|2026-02-02 00:23:10|20.33|20.06|20.32|20.02|20.36|20.06|20.32|20.02|0
1769991820000|2026-02-02 00:23:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1769991880000|2026-02-02 00:24:40|20.29|20.04|20.31|20.06|20.31|20.06|20.29|20.04|0
1769991930000|2026-02-02 00:25:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1769991940000|2026-02-02 00:25:40|20.34|20.09|20.34|20.09|20.42|20.12|20.34|20.09|0
1769991960000|2026-02-02 00:26:00|20.42|20.12|20.42|20.12|20.42|20.12|20.34|20.09|0
1769991970000|2026-02-02 00:26:10|20.34|20.09|20.27|20.02|20.42|20.13|20.27|20.02|0
1769991980000|2026-02-02 00:26:20|20.31|20.01|20.31|20.01|20.35|20.05|20.31|20.01|0
1769991990000|2026-02-02 00:26:30|20.32|20.02|20.27|20.02|20.35|20.05|20.27|20.02|0
1769992010000|2026-02-02 00:26:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769992030000|2026-02-02 00:27:10|20.31|20.01|20.28|19.98|20.31|20.01|20.28|19.98|0
1769992040000|2026-02-02 00:27:20|20.26|19.96|20.28|19.98|20.28|19.98|20.26|19.96|0
1769992050000|2026-02-02 00:27:30|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|0
1769992060000|2026-02-02 00:27:40|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|0
1769992070000|2026-02-02 00:27:50|20.29|19.99|20.28|19.98|20.29|19.99|20.28|19.98|0
1769992080000|2026-02-02 00:28:00|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1769992100000|2026-02-02 00:28:20|20.31|20.01|20.31|20.01|20.35|20.05|20.31|20.01|0
1769992110000|2026-02-02 00:28:30|20.35|20.05|20.32|20.02|20.35|20.05|20.31|20.01|0
1769992120000|2026-02-02 00:28:40|20.31|20.01|20.31|20.01|20.35|20.05|20.31|20.01|0
1769992140000|2026-02-02 00:29:00|20.29|19.99|20.32|20.02|20.35|20.05|20.29|19.99|0
1769992150000|2026-02-02 00:29:10|20.31|20.01|20.31|20.01|20.35|20.05|20.29|19.99|0
1769992160000|2026-02-02 00:29:20|20.32|20.02|20.29|19.99|20.35|20.05|20.29|19.99|0
1769992170000|2026-02-02 00:29:30|20.31|20.01|20.31|20.01|20.35|20.05|20.31|20.01|0
1769992180000|2026-02-02 00:29:40|20.35|20.05|20.31|20.01|20.35|20.05|20.31|20.01|0
1769992190000|2026-02-02 00:29:50|20.32|20.02|20.31|20.01|20.35|20.05|20.31|20.01|0
1769992200000|2026-02-02 00:30:00|20.35|20.05|20.31|20.01|20.35|20.05|20.31|20.01|0
1769992210000|2026-02-02 00:30:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1769992220000|2026-02-02 00:30:20|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|0
1769992290000|2026-02-02 00:31:30|20.31|20.06|20.35|20.05|20.35|20.06|20.31|20.02|0
1769992300000|2026-02-02 00:31:40|20.3|20.03|20.32|20.02|20.33|20.03|20.3|20.01|0
1769992310000|2026-02-02 00:31:50|20.31|20.01|20.35|20.05|20.35|20.05|20.31|20.01|0
1769992320000|2026-02-02 00:32:00|20.31|20.06|20.35|20.05|20.35|20.06|20.31|20.05|0
1769992330000|2026-02-02 00:32:10|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|0
1769992340000|2026-02-02 00:32:20|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|0
1769992400000|2026-02-02 00:33:20|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|0
1769992410000|2026-02-02 00:33:30|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|0
1769992420000|2026-02-02 00:33:40|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|0
1769992430000|2026-02-02 00:33:50|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|0
1769992450000|2026-02-02 00:34:10|20.36|20.06|20.35|20.05|20.36|20.06|20.35|20.05|0
1769992460000|2026-02-02 00:34:20|20.36|20.06|20.36|20.06|20.36|20.06|20.35|20.05|0
1769992470000|2026-02-02 00:34:30|20.35|20.05|20.35|20.05|20.37|20.07|20.35|20.05|0
1769992510000|2026-02-02 00:35:10|20.37|20.07|20.35|20.05|20.37|20.07|20.35|20.05|0
1769992520000|2026-02-02 00:35:20|20.31|20.06|20.31|20.01|20.33|20.06|20.31|20.01|0
1769992530000|2026-02-02 00:35:30|20.32|20.02|20.31|20.01|20.33|20.03|20.31|20.01|0
1769992540000|2026-02-02 00:35:40|20.32|20.02|20.29|19.99|20.33|20.03|20.29|19.99|0
1769992560000|2026-02-02 00:36:00|20.28|19.98|20.28|19.98|20.32|20.02|20.26|19.96|0
1769992570000|2026-02-02 00:36:10|20.29|19.99|20.29|19.99|20.32|20.02|20.29|19.99|0
1769992590000|2026-02-02 00:36:30|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|0
1769992600000|2026-02-02 00:36:40|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|0
1769992610000|2026-02-02 00:36:50|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769992630000|2026-02-02 00:37:10|20.27|19.97|20.28|19.98|20.28|19.98|20.26|19.96|0
1769992700000|2026-02-02 00:38:20|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1769992710000|2026-02-02 00:38:30|20.26|19.96|20.24|19.94|20.27|19.97|20.24|19.94|0
1769992740000|2026-02-02 00:39:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1769992750000|2026-02-02 00:39:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769992760000|2026-02-02 00:39:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1769992880000|2026-02-02 00:41:20|20.27|19.97|20.24|19.94|20.27|19.97|20.24|19.94|0
1769992950000|2026-02-02 00:42:30|20.27|19.97|20.24|19.94|20.27|19.97|20.24|19.94|0
1769992960000|2026-02-02 00:42:40|20.27|19.97|20.24|19.94|20.27|19.97|20.24|19.94|0
1769992970000|2026-02-02 00:42:50|20.27|19.97|20.24|19.94|20.27|19.97|20.24|19.94|0
1769993000000|2026-02-02 00:43:20|20.18|19.93|20.19|19.89|20.19|19.93|20.18|19.89|0
1769993010000|2026-02-02 00:43:30|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1769993020000|2026-02-02 00:43:40|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1769993050000|2026-02-02 00:44:10|20.27|19.97|20.27|19.97|20.31|20.01|20.24|19.94|0
1769993060000|2026-02-02 00:44:20|20.3|20|20.28|19.98|20.3|20.01|20.26|19.97|0
1769993080000|2026-02-02 00:44:40|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1769993110000|2026-02-02 00:45:10|20.28|20.03|20.27|19.97|20.31|20.06|20.23|19.97|0
1769993120000|2026-02-02 00:45:20|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|0
1769993160000|2026-02-02 00:46:00|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769993170000|2026-02-02 00:46:10|20.27|19.97|20.26|19.96|20.28|19.98|20.26|19.96|1
1769993180000|2026-02-02 00:46:20|20.27|19.97|20.24|19.94|20.27|19.97|20.24|19.94|0
1769993190000|2026-02-02 00:46:30|20.23|19.93|20.23|19.93|20.23|19.93|20.23|19.93|0
1769993200000|2026-02-02 00:46:40|20.26|19.96|20.26|19.96|20.27|19.97|20.26|19.96|0
1769993210000|2026-02-02 00:46:50|20.28|19.98|20.28|19.98|20.3|20|20.27|19.97|0
1769993230000|2026-02-02 00:47:10|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|0
1769993240000|2026-02-02 00:47:20|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1769993260000|2026-02-02 00:47:40|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|0
1769993270000|2026-02-02 00:47:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1769993280000|2026-02-02 00:48:00|20.27|19.97|20.27|19.97|20.27|19.97|20.26|19.96|0
1769993310000|2026-02-02 00:48:30|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769993410000|2026-02-02 00:50:10|20.3|20|20.28|19.98|20.3|20|20.28|19.98|0
1769993420000|2026-02-02 00:50:20|20.3|20|20.28|19.98|20.3|20|20.28|19.98|0
1769993460000|2026-02-02 00:51:00|20.27|19.97|20.27|19.97|20.3|20|20.27|19.97|0
1769993470000|2026-02-02 00:51:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769993480000|2026-02-02 00:51:20|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1769993520000|2026-02-02 00:52:00|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|0
1769993550000|2026-02-02 00:52:30|20.3|20|20.28|19.98|20.3|20|20.28|19.98|0
1769993560000|2026-02-02 00:52:40|20.27|19.97|20.27|19.97|20.28|19.98|20.27|19.97|0
1769993570000|2026-02-02 00:52:50|20.3|20|20.28|19.98|20.3|20|20.27|19.97|0
1769993580000|2026-02-02 00:53:00|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1769993590000|2026-02-02 00:53:10|20.27|19.97|20.28|19.98|20.28|19.98|20.27|19.97|0
1769993600000|2026-02-02 00:53:20|20.3|20|20.3|20|20.3|20|20.3|20|0
1769993610000|2026-02-02 00:53:30|20.28|20.03|20.27|19.97|20.3|20.03|20.27|19.97|0
1769993630000|2026-02-02 00:53:50|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|0
1769993660000|2026-02-02 00:54:20|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1769993690000|2026-02-02 00:54:50|20.3|20|20.28|19.98|20.3|20|20.28|19.98|0
1769993700000|2026-02-02 00:55:00|20.3|20|20.3|20|20.33|20.05|20.3|20|0
1769993730000|2026-02-02 00:55:30|20.31|20.01|20.32|20.02|20.32|20.02|20.3|20|0
1769993740000|2026-02-02 00:55:40|20.31|20.01|20.24|19.94|20.31|20.01|20.24|19.94|0
1769993810000|2026-02-02 00:56:50|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|0
1769993830000|2026-02-02 00:57:10|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1769993850000|2026-02-02 00:57:30|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|0
1769993880000|2026-02-02 00:58:00|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|0
1769993890000|2026-02-02 00:58:10|20.26|19.96|20.27|19.97|20.27|19.97|20.26|19.96|0
1769993900000|2026-02-02 00:58:20|20.28|19.98|20.27|19.97|20.28|19.98|20.27|19.97|0
1769993910000|2026-02-02 00:58:30|20.23|19.93|20.28|19.98|20.28|19.98|20.23|19.93|0
1769993920000|2026-02-02 00:58:40||20.03||20.03||20.03||20.03|0
1769993930000|2026-02-02 00:58:50|20.29|20.04|20.31|20.06|20.31|20.06|20.29|20.04|2
1769993940000|2026-02-02 00:59:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1769993950000|2026-02-02 00:59:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1769993980000|2026-02-02 00:59:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1769994000000|2026-02-02 01:00:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1769994020000|2026-02-02 01:00:20|||||||||2
1769994040000|2026-02-02 01:00:40|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|1
1769994050000|2026-02-02 01:00:50|20.31|20.23|20.31|20.23|20.31|20.23|20.27|20.19|0
1769994060000|2026-02-02 01:01:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1769994070000|2026-02-02 01:01:10|20.3|20.22|20.19|20.11|20.3|20.22|20.19|20|54
1769994080000|2026-02-02 01:01:20|20.2|20.12|20.12|20.04|20.2|20.12|20.12|20.04|7
1769994110000|2026-02-02 01:01:50|20.11|20.03|20.08|20|20.21|20.03|20.07|19.96|0
1769994120000|2026-02-02 01:02:00|20.21|19.91|20.07|19.99|20.21|19.99|20.07|19.91|0
1769994150000|2026-02-02 01:02:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1769994170000|2026-02-02 01:02:50|20.22|19.92|20.07|19.99|20.22|19.99|20.07|19.92|0
1769994180000|2026-02-02 01:03:00|20.22|19.92|20.07|19.99|20.22|19.99|20.07|19.92|0
1769994190000|2026-02-02 01:03:10|20.18|19.93|20.07|19.99|20.18|19.99|20.07|19.92|0
1769994200000|2026-02-02 01:03:20|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994220000|2026-02-02 01:03:40|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994230000|2026-02-02 01:03:50|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994240000|2026-02-02 01:04:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1769994250000|2026-02-02 01:04:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1769994260000|2026-02-02 01:04:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1769994270000|2026-02-02 01:04:30|20.07|19.99|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994280000|2026-02-02 01:04:40|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994290000|2026-02-02 01:04:50|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994300000|2026-02-02 01:05:00|20.17|19.92|20.07|19.99|20.17|19.99|20.07|19.92|0
1769994310000|2026-02-02 01:05:10|20.17|19.92|20.18|19.93|20.18|19.99|20.07|19.92|0
1769994330000|2026-02-02 01:05:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1769994340000|2026-02-02 01:05:40|20.18|19.93|20.11|20.03|20.18|20.03|20.11|19.93|0
1769994350000|2026-02-02 01:05:50|20.18|19.93|20.11|20.03|20.18|20.03|20.11|19.93|0
1769994390000|2026-02-02 01:06:30|20.18|19.93|20.08|20|20.18|20|20.08|19.93|0
1769994400000|2026-02-02 01:06:40|20.18|19.93|20.11|20.03|20.18|20.03|20.11|19.93|0
1769994440000|2026-02-02 01:07:20|20.13|20.05|20.16|20.08|20.17|20.09|20.13|20.05|1
1769994450000|2026-02-02 01:07:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|5
1769994460000|2026-02-02 01:07:40|20.31|20.06|20.32|20.07|20.32|20.07|20.31|20.06|0
1769994470000|2026-02-02 01:07:50|20.33|20.08|20.32|20.07|20.33|20.08|20.32|20.07|0
1769994480000|2026-02-02 01:08:00|20.33|20.08|20.32|20.07|20.33|20.08|20.32|20.07|0
1769994490000|2026-02-02 01:08:10|20.33|20.08|20.32|20.07|20.33|20.08|20.32|20.07|0
1769994500000|2026-02-02 01:08:20|20.33|20.08|20.25|20.17|20.36|20.17|20.25|20.07|0
1769994520000|2026-02-02 01:08:40|20.32|20.07|20.34|20.09|20.34|20.09|20.32|20.07|0
1769994530000|2026-02-02 01:08:50|20.32|20.07|20.32|20.07|20.34|20.09|20.32|20.07|0
1769994540000|2026-02-02 01:09:00|20.34|20.09|20.34|20.09|20.37|20.12|20.34|20.09|0
1769994550000|2026-02-02 01:09:10|20.36|20.11|20.34|20.09|20.36|20.11|20.34|20.09|0
1769994560000|2026-02-02 01:09:20|20.36|20.11|20.34|20.09|20.36|20.11|20.34|20.09|0
1769994570000|2026-02-02 01:09:30|20.36|20.11|20.34|20.09|20.36|20.11|20.34|20.09|0
1769994580000|2026-02-02 01:09:40|20.36|20.11|20.34|20.09|20.37|20.12|20.34|20.09|0
1769994590000|2026-02-02 01:09:50|20.36|20.11|20.36|20.11|20.37|20.12|20.34|20.09|0
1769994600000|2026-02-02 01:10:00|20.37|20.12|20.36|20.11|20.37|20.12|20.34|20.09|0
1769994610000|2026-02-02 01:10:10|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1769994640000|2026-02-02 01:10:40|20.38|20.13|20.38|20.13|20.38|20.13|20.37|20.12|0
1769994650000|2026-02-02 01:10:50|20.4|20.15|20.4|20.15|20.4|20.15|20.38|20.13|0
1769994660000|2026-02-02 01:11:00|20.38|20.13|20.38|20.13|20.4|20.15|20.38|20.13|0
1769994670000|2026-02-02 01:11:10|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1769994680000|2026-02-02 01:11:20|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1769994690000|2026-02-02 01:11:30|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1769994700000|2026-02-02 01:11:40|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1769994710000|2026-02-02 01:11:50|20.4|20.15|20.38|20.13|20.4|20.15|20.38|20.13|0
1769994720000|2026-02-02 01:12:00|20.4|20.15|20.4|20.15|20.4|20.15|20.38|20.13|0
1769994730000|2026-02-02 01:12:10|20.41|20.16|20.4|20.15|20.41|20.16|20.38|20.13|0
1769994740000|2026-02-02 01:12:20|20.38|20.13|20.38|20.13|20.41|20.16|20.38|20.13|0
1769994750000|2026-02-02 01:12:30|20.4|20.15|20.41|20.16|20.41|20.16|20.38|20.13|0
1769994770000|2026-02-02 01:12:50|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1769994780000|2026-02-02 01:13:00|20.46|20.21|20.48|20.23|20.5|20.25|20.46|20.2|0
1769994790000|2026-02-02 01:13:10|20.5|20.25|20.48|20.23|20.5|20.33|20.41|20.23|1
1769994800000|2026-02-02 01:13:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1769994810000|2026-02-02 01:13:30|20.48|20.23|20.41|20.33|20.48|20.33|20.41|20.23|0
1769994820000|2026-02-02 01:13:40|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1769994830000|2026-02-02 01:13:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1769994840000|2026-02-02 01:14:00|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1769994850000|2026-02-02 01:14:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1769994870000|2026-02-02 01:14:30|20.51|20.26|20.41|20.33|20.51|20.33|20.41|20.26|0
1769994880000|2026-02-02 01:14:40|20.5|20.25|20.48|20.23|20.5|20.25|20.48|20.23|0
1769994890000|2026-02-02 01:14:50|20.5|20.25|20.48|20.23|20.5|20.25|20.48|20.23|0
1769994900000|2026-02-02 01:15:00|20.38|20.3|20.46|20.21|20.46|20.3|20.37|20.19|0
1769994910000|2026-02-02 01:15:10|20.44|20.19|20.46|20.21|20.47|20.22|20.44|20.19|0
1769994920000|2026-02-02 01:15:20|20.44|20.19|20.47|20.22|20.47|20.22|20.44|20.19|0
1769994940000|2026-02-02 01:15:40|20.48|20.23|20.47|20.22|20.48|20.23|20.47|20.22|0
1769994950000|2026-02-02 01:15:50|20.46|20.21|20.48|20.23|20.48|20.23|20.44|20.19|0
1769994960000|2026-02-02 01:16:00|20.41|20.33|20.53|20.28|20.53|20.33|20.41|20.26|0
1769994970000|2026-02-02 01:16:10|20.54|20.29|20.53|20.28|20.54|20.29|20.53|20.28|0
1769994980000|2026-02-02 01:16:20|20.54|20.29|20.53|20.28|20.54|20.29|20.53|20.28|0
1769994990000|2026-02-02 01:16:30|20.42|20.34|20.49|20.24|20.52|20.34|20.42|20.24|0
1769995000000|2026-02-02 01:16:40|20.51|20.26|20.49|20.24|20.51|20.26|20.49|20.24|0
1769995010000|2026-02-02 01:16:50|20.51|20.26|20.46|20.21|20.51|20.26|20.46|20.21|0
1769995020000|2026-02-02 01:17:00|20.47|20.22|20.47|20.22|20.49|20.24|20.46|20.21|0
1769995030000|2026-02-02 01:17:10|20.46|20.21|20.48|20.23|20.48|20.23|20.46|20.21|0
1769995040000|2026-02-02 01:17:20|20.51|20.26|20.48|20.23|20.51|20.3|20.38|20.21|0
1769995050000|2026-02-02 01:17:30|20.47|20.22|20.48|20.23|20.48|20.23|20.46|20.21|0
1769995060000|2026-02-02 01:17:40|20.46|20.21|20.48|20.23|20.49|20.24|20.46|20.21|0
1769995070000|2026-02-02 01:17:50|20.47|20.22|20.49|20.24|20.49|20.3|20.38|20.21|0
1769995080000|2026-02-02 01:18:00|20.48|20.23|20.47|20.22|20.48|20.23|20.46|20.21|0
1769995090000|2026-02-02 01:18:10|20.48|20.23|20.48|20.23|20.48|20.23|20.46|20.21|0
1769995100000|2026-02-02 01:18:20|20.47|20.22|20.47|20.22|20.48|20.23|20.46|20.21|0
1769995110000|2026-02-02 01:18:30|20.46|20.21|20.47|20.22|20.48|20.23|20.46|20.21|0
1769995120000|2026-02-02 01:18:40|20.46|20.21|20.46|20.21|20.52|20.23|20.46|20.21|0
1769995130000|2026-02-02 01:18:50|20.48|20.23|20.49|20.24|20.52|20.32|20.38|20.21|0
1769995140000|2026-02-02 01:19:00|20.48|20.23|20.49|20.24|20.49|20.24|20.48|20.23|0
1769995150000|2026-02-02 01:19:10|20.48|20.23|20.48|20.23|20.48|20.23|20.48|20.23|0
1769995160000|2026-02-02 01:19:20|20.49|20.24|20.49|20.24|20.49|20.24|20.48|20.23|0
1769995170000|2026-02-02 01:19:30|20.37|20.29|20.49|20.24|20.51|20.3|20.37|20.21|0
1769995190000|2026-02-02 01:19:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1769995200000|2026-02-02 01:20:00|20.49|20.24|20.42|20.34|20.49|20.34|20.42|20.24|0
1769995210000|2026-02-02 01:20:10|20.49|20.24|20.42|20.34|20.49|20.34|20.4|20.23|0
1769995230000|2026-02-02 01:20:30|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1769995260000|2026-02-02 01:21:00|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1769995270000|2026-02-02 01:21:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1769995280000|2026-02-02 01:21:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1769995300000|2026-02-02 01:21:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1769995320000|2026-02-02 01:22:00|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|0
1769995330000|2026-02-02 01:22:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|2
1769995340000|2026-02-02 01:22:20|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1769995350000|2026-02-02 01:22:30|20.46|20.38|20.45|20.37|20.47|20.39|20.45|20.37|0
1769995360000|2026-02-02 01:22:40|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1769995370000|2026-02-02 01:22:50|20.47|20.39|20.47|20.39|20.48|20.4|20.46|20.38|0
1769995380000|2026-02-02 01:23:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1769995390000|2026-02-02 01:23:10|20.48|20.4|20.43|20.35|20.48|20.4|20.43|20.35|4
1769995400000|2026-02-02 01:23:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1769995410000|2026-02-02 01:23:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1769995420000|2026-02-02 01:23:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1769995440000|2026-02-02 01:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1769995450000|2026-02-02 01:24:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1769995490000|2026-02-02 01:24:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1769995500000|2026-02-02 01:25:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1769995510000|2026-02-02 01:25:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1769995550000|2026-02-02 01:25:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1769995560000|2026-02-02 01:26:00|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1769995570000|2026-02-02 01:26:10|20.45|20.37|20.37|20.29|20.46|20.37|20.35|20.19|0
1769995580000|2026-02-02 01:26:20|20.38|20.3|20.37|20.29|20.46|20.33|20.35|20.19|0
1769995590000|2026-02-02 01:26:30|20.41|20.33|20.38|20.3|20.41|20.33|20.37|20.29|0
1769995600000|2026-02-02 01:26:40|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1769995610000|2026-02-02 01:26:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1769995630000|2026-02-02 01:27:10|20.44|20.19|20.44|20.19|20.47|20.29|20.37|20.19|0
1769995640000|2026-02-02 01:27:20|20.37|20.29|20.37|20.29|20.44|20.29|20.37|20.19|0
1769995650000|2026-02-02 01:27:30|20.44|20.19|20.44|20.19|20.48|20.3|20.37|20.19|0
1769995670000|2026-02-02 01:27:50|20.46|20.21|20.44|20.19|20.46|20.21|20.44|20.19|0
1769995690000|2026-02-02 01:28:10|20.46|20.21|20.44|20.19|20.46|20.21|20.44|20.19|0
1769995700000|2026-02-02 01:28:20|20.46|20.21|20.44|20.19|20.46|20.21|20.44|20.19|0
1769995710000|2026-02-02 01:28:30|20.46|20.21|20.48|20.23|20.48|20.23|20.44|20.19|0
1769995800000|2026-02-02 01:30:00|20.5|20.25|20.55|20.3|20.55|20.3|20.5|20.25|0
1769995810000|2026-02-02 01:30:10|20.53|20.28|20.55|20.3|20.55|20.3|20.52|20.27|0
1769995820000|2026-02-02 01:30:20|20.53|20.28|20.53|20.28|20.55|20.3|20.53|20.28|0
1769995830000|2026-02-02 01:30:30|20.55|20.3|20.55|20.3|20.55|20.3|20.53|20.28|0
1769995840000|2026-02-02 01:30:40|20.56|20.31|20.56|20.31|20.57|20.32|20.55|20.3|0
1769995850000|2026-02-02 01:30:50|20.57|20.32|20.58|20.33|20.65|20.36|20.57|20.32|0
1769995860000|2026-02-02 01:31:00|20.61|20.36|20.61|20.36|20.65|20.36|20.58|20.33|0
1769995870000|2026-02-02 01:31:10|20.65|20.35|20.62|20.37|20.65|20.43|20.51|20.33|0
1769995880000|2026-02-02 01:31:20|20.61|20.36|20.58|20.33|20.65|20.36|20.58|20.33|0
1769995890000|2026-02-02 01:31:30|20.61|20.36|20.49|20.41|20.65|20.43|20.45|20.33|5
1769995900000|2026-02-02 01:31:40|20.46|20.38|20.52|20.44|20.52|20.44|20.45|20.37|13
1769995910000|2026-02-02 01:31:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1769995920000|2026-02-02 01:32:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1769995940000|2026-02-02 01:32:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1769995960000|2026-02-02 01:32:40|20.47|20.39|20.47|20.39|20.54|20.39|20.47|20.29|1
1769995970000|2026-02-02 01:32:50|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1769995980000|2026-02-02 01:33:00|20.47|20.39|20.57|20.32|20.58|20.4|20.47|20.32|0
1769995990000|2026-02-02 01:33:10|20.47|20.39|20.58|20.33|20.58|20.39|20.47|20.32|0
1769996000000|2026-02-02 01:33:20|20.57|20.32|20.47|20.39|20.57|20.39|20.47|20.32|0
1769996020000|2026-02-02 01:33:40|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1769996030000|2026-02-02 01:33:50|20.47|20.39|20.54|20.29|20.54|20.39|20.47|20.29|0
1769996040000|2026-02-02 01:34:00|20.47|20.39|20.51|20.43|20.58|20.43|20.47|20.33|0
1769996050000|2026-02-02 01:34:10|20.58|20.33|20.58|20.33|20.58|20.33|20.58|20.33|0
1769996070000|2026-02-02 01:34:30|20.47|20.39|20.54|20.29|20.54|20.39|20.47|20.29|0
1769996090000|2026-02-02 01:34:50|20.47|20.39|20.47|20.39|20.58|20.39|20.47|20.33|0
1769996100000|2026-02-02 01:35:00|20.57|20.32|20.47|20.39|20.58|20.39|20.47|20.32|0
1769996110000|2026-02-02 01:35:10|20.54|20.29|20.49|20.24|20.54|20.34|20.42|20.24|0
1769996130000|2026-02-02 01:35:30|20.42|20.34|20.49|20.24|20.49|20.34|20.42|20.24|0
1769996150000|2026-02-02 01:35:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1769996160000|2026-02-02 01:36:00|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1769996170000|2026-02-02 01:36:10|20.52|20.27|20.49|20.24|20.52|20.33|20.41|20.24|0
1769996180000|2026-02-02 01:36:20|20.42|20.34|20.52|20.27|20.52|20.34|20.42|20.24|0
1769996190000|2026-02-02 01:36:30|20.51|20.26|20.35|20.27|20.53|20.33|20.35|20.21|0
1769996200000|2026-02-02 01:36:40|20.44|20.19|20.46|20.21|20.46|20.28|20.35|20.19|0
1769996220000|2026-02-02 01:37:00|20.35|20.27|20.46|20.21|20.46|20.27|20.35|20.19|0
1769996230000|2026-02-02 01:37:10|20.35|20.27|20.46|20.21|20.46|20.28|20.35|20.21|0
1769996240000|2026-02-02 01:37:20|20.35|20.27|20.42|20.17|20.42|20.27|20.35|20.17|0
1769996260000|2026-02-02 01:37:40|20.35|20.27|20.38|20.3|20.49|20.3|20.35|20.24|0
1769996280000|2026-02-02 01:38:00|20.4|20.32|20.46|20.21|20.46|20.32|20.4|20.21|0
1769996320000|2026-02-02 01:38:40|20.44|20.19|20.46|20.21|20.46|20.3|20.38|20.19|0
1769996340000|2026-02-02 01:39:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1769996360000|2026-02-02 01:39:20|20.49|20.24|20.43|20.35|20.51|20.35|20.43|20.24|0
1769996370000|2026-02-02 01:39:30|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1769996380000|2026-02-02 01:39:40|20.41|20.33|20.51|20.26|20.51|20.33|20.41|20.26|0
1769996390000|2026-02-02 01:39:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1769996400000|2026-02-02 01:40:00|20.49|20.24|20.51|20.26|20.51|20.26|20.49|20.24|0
1769996410000|2026-02-02 01:40:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1769996420000|2026-02-02 01:40:20|20.51|20.26|20.51|20.26|20.51|20.33|20.41|20.24|0
1769996430000|2026-02-02 01:40:30|20.4|20.32|20.46|20.21|20.47|20.32|20.4|20.21|0
1769996440000|2026-02-02 01:40:40|20.38|20.3|20.51|20.26|20.51|20.35|20.38|20.24|0
1769996450000|2026-02-02 01:40:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1769996460000|2026-02-02 01:41:00|20.47|20.39|20.54|20.29|20.54|20.39|20.47|20.29|0
1769996470000|2026-02-02 01:41:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1769996480000|2026-02-02 01:41:20|20.58|20.33|20.51|20.43|20.58|20.43|20.51|20.33|1
1769996490000|2026-02-02 01:41:30|||||||||1
1769996500000|2026-02-02 01:41:40|20.57|20.32|20.5|20.42|20.57|20.42|20.5|20.32|0
1769996510000|2026-02-02 01:41:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1769996530000|2026-02-02 01:42:10|20.57|20.32|20.51|20.43|20.57|20.43|20.5|20.32|0
1769996550000|2026-02-02 01:42:30|20.57|20.32|20.46|20.38|20.57|20.38|20.46|20.32|0
1769996580000|2026-02-02 01:43:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1769996590000|2026-02-02 01:43:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1769996810000|2026-02-02 01:46:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1769996880000|2026-02-02 01:48:00|20.62|20.37|20.55|20.47|20.62|20.47|20.55|20.37|5
1769996910000|2026-02-02 01:48:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1769996920000|2026-02-02 01:48:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|11
1769997020000|2026-02-02 01:50:20|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1769997040000|2026-02-02 01:50:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1769997080000|2026-02-02 01:51:20|20.61|20.36|20.51|20.43|20.61|20.43|20.51|20.36|0
1769997090000|2026-02-02 01:51:30|20.61|20.36|20.51|20.43|20.61|20.47|20.51|20.36|0
1769997300000|2026-02-02 01:55:00|20.58|20.33|20.57|20.32|20.58|20.43|20.51|20.32|0
1769997310000|2026-02-02 01:55:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1769997320000|2026-02-02 01:55:20|20.57|20.32|20.57|20.32|20.57|20.43|20.51|20.32|0
1769997350000|2026-02-02 01:55:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1769997410000|2026-02-02 01:56:50|20.54|20.46|20.56|20.48|20.59|20.51|20.54|20.46|0
1769997420000|2026-02-02 01:57:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|2
1769997440000|2026-02-02 01:57:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|2
1769997480000|2026-02-02 01:58:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1769997610000|2026-02-02 02:00:10|20.67|20.42|20.57|20.49|20.67|20.49|20.57|20.42|0
1769997690000|2026-02-02 02:01:30|20.67|20.42|20.57|20.49|20.67|20.49|20.57|20.42|0
1769997720000|2026-02-02 02:02:00|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1769997730000|2026-02-02 02:02:10|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1769997740000|2026-02-02 02:02:20|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1769997760000|2026-02-02 02:02:40|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1769997770000|2026-02-02 02:02:50|20.52|20.44|20.59|20.34|20.59|20.44|20.52|20.34|0
1769997940000|2026-02-02 02:05:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1769997970000|2026-02-02 02:06:10|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1769998040000|2026-02-02 02:07:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1769998050000|2026-02-02 02:07:30|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1769998060000|2026-02-02 02:07:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1769998130000|2026-02-02 02:08:50|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1769998200000|2026-02-02 02:10:00|20.52|20.44|20.63|20.38|20.63|20.48|20.52|20.37|0
1769998210000|2026-02-02 02:10:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1769998230000|2026-02-02 02:10:30|20.63|20.38|20.56|20.48|20.63|20.48|20.56|20.38|0
1769998270000|2026-02-02 02:11:10|20.66|20.41|20.56|20.48|20.66|20.48|20.56|20.41|0
1769998310000|2026-02-02 02:11:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1769998320000|2026-02-02 02:12:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1769998330000|2026-02-02 02:12:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1769998350000|2026-02-02 02:12:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1769998360000|2026-02-02 02:12:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1769998380000|2026-02-02 02:13:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1769998430000|2026-02-02 02:13:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1769998470000|2026-02-02 02:14:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1769998500000|2026-02-02 02:15:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1769998510000|2026-02-02 02:15:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1769998550000|2026-02-02 02:15:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1769998560000|2026-02-02 02:16:00|20.58|20.33|20.48|20.4|20.58|20.4|20.48|20.33|0
1769998580000|2026-02-02 02:16:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1769998590000|2026-02-02 02:16:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1769998600000|2026-02-02 02:16:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1769998610000|2026-02-02 02:16:50|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|0
1769998640000|2026-02-02 02:17:20|20.58|20.33|20.51|20.43|20.58|20.43|20.5|20.33|0
1769998660000|2026-02-02 02:17:40|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|5
1769998670000|2026-02-02 02:17:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1769998690000|2026-02-02 02:18:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1769998710000|2026-02-02 02:18:30|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1769998720000|2026-02-02 02:18:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1769998750000|2026-02-02 02:19:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1769998790000|2026-02-02 02:19:50|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1769998810000|2026-02-02 02:20:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1769998850000|2026-02-02 02:20:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1769998860000|2026-02-02 02:21:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1769998870000|2026-02-02 02:21:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1769998910000|2026-02-02 02:21:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1769998950000|2026-02-02 02:22:30|20.55|20.47|20.56|20.48|20.57|20.49|20.55|20.47|5
1769998960000|2026-02-02 02:22:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|1
1769999000000|2026-02-02 02:23:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1769999010000|2026-02-02 02:23:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1769999030000|2026-02-02 02:23:50|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1769999040000|2026-02-02 02:24:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1769999080000|2026-02-02 02:24:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1769999110000|2026-02-02 02:25:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1769999120000|2026-02-02 02:25:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999130000|2026-02-02 02:25:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999190000|2026-02-02 02:26:30|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1769999200000|2026-02-02 02:26:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1769999220000|2026-02-02 02:27:00|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1769999250000|2026-02-02 02:27:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999270000|2026-02-02 02:27:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1769999280000|2026-02-02 02:28:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1769999310000|2026-02-02 02:28:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1769999320000|2026-02-02 02:28:40|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999330000|2026-02-02 02:28:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1769999340000|2026-02-02 02:29:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1769999350000|2026-02-02 02:29:10|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1769999360000|2026-02-02 02:29:20|||||||||1
1769999370000|2026-02-02 02:29:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1769999380000|2026-02-02 02:29:40|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999400000|2026-02-02 02:30:00|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999430000|2026-02-02 02:30:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1769999440000|2026-02-02 02:30:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1769999460000|2026-02-02 02:31:00|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1769999470000|2026-02-02 02:31:10|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1769999520000|2026-02-02 02:32:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1769999550000|2026-02-02 02:32:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1769999560000|2026-02-02 02:32:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1769999570000|2026-02-02 02:32:50|20.59|20.34|20.5|20.42|20.59|20.42|20.5|20.34|0
1769999580000|2026-02-02 02:33:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1769999590000|2026-02-02 02:33:10|20.5|20.42|20.51|20.43|20.53|20.45|20.5|20.42|0
1769999600000|2026-02-02 02:33:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1769999610000|2026-02-02 02:33:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1769999630000|2026-02-02 02:33:50|20.57|20.49|20.54|20.46|20.59|20.51|20.54|20.46|9
1769999640000|2026-02-02 02:34:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1769999700000|2026-02-02 02:35:00|20.56|20.48|20.55|20.47|20.6|20.52|20.54|20.46|2
1769999810000|2026-02-02 02:36:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1769999840000|2026-02-02 02:37:20|20.5|20.42|20.5|20.42|20.62|20.47|20.5|20.37|5
1770000000000|2026-02-02 02:40:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770000010000|2026-02-02 02:40:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770000050000|2026-02-02 02:40:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770000140000|2026-02-02 02:42:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770000160000|2026-02-02 02:42:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770000180000|2026-02-02 02:43:00|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|0
1770000240000|2026-02-02 02:44:00|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1770000250000|2026-02-02 02:44:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1770000270000|2026-02-02 02:44:30|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1770000320000|2026-02-02 02:45:20|20.48|20.4|20.5|20.42|20.62|20.42|20.48|20.34|6
1770000330000|2026-02-02 02:45:30|20.55|20.47|20.49|20.41|20.62|20.47|20.49|20.37|4
1770000360000|2026-02-02 02:46:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770000510000|2026-02-02 02:48:30|20.52|20.44|20.52|20.44|20.54|20.46|20.5|20.42|18
1770000610000|2026-02-02 02:50:10|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.41|0
1770000620000|2026-02-02 02:50:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770000650000|2026-02-02 02:50:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770000660000|2026-02-02 02:51:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770000750000|2026-02-02 02:52:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770000760000|2026-02-02 02:52:40|20.62|20.37|20.57|20.49|20.63|20.49|20.56|20.37|0
1770000780000|2026-02-02 02:53:00|20.56|20.48|20.67|20.42|20.67|20.49|20.56|20.42|0
1770000790000|2026-02-02 02:53:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770000850000|2026-02-02 02:54:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770000870000|2026-02-02 02:54:30|20.56|20.48|20.62|20.37|20.62|20.48|20.56|20.37|0
1770000900000|2026-02-02 02:55:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1770000930000|2026-02-02 02:55:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770000960000|2026-02-02 02:56:00|20.61|20.36|20.56|20.48|20.62|20.49|20.5|20.36|17
1770000970000|2026-02-02 02:56:10|20.53|20.45|20.51|20.43|20.53|20.45|20.5|20.42|21
1770001000000|2026-02-02 02:56:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|3
1770001020000|2026-02-02 02:57:00|20.63|20.38|20.57|20.49|20.63|20.49|20.57|20.38|1
1770001050000|2026-02-02 02:57:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770001110000|2026-02-02 02:58:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770001220000|2026-02-02 03:00:20|||||||||1
1770001270000|2026-02-02 03:01:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770001290000|2026-02-02 03:01:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770001300000|2026-02-02 03:01:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770001310000|2026-02-02 03:01:50|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|1
1770001320000|2026-02-02 03:02:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770001350000|2026-02-02 03:02:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1770001360000|2026-02-02 03:02:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770001370000|2026-02-02 03:02:50|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1770001380000|2026-02-02 03:03:00|20.62|20.37|20.55|20.47|20.62|20.47|20.55|20.37|0
1770001390000|2026-02-02 03:03:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770001400000|2026-02-02 03:03:20|20.64|20.39|20.62|20.37|20.64|20.39|20.62|20.37|0
1770001440000|2026-02-02 03:04:00|20.63|20.38|20.56|20.48|20.63|20.48|20.56|20.38|0
1770001450000|2026-02-02 03:04:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770001500000|2026-02-02 03:05:00|20.67|20.42|20.57|20.49|20.67|20.49|20.57|20.42|0
1770001510000|2026-02-02 03:05:10|20.67|20.42|20.6|20.52|20.67|20.52|20.59|20.42|0
1770001530000|2026-02-02 03:05:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770001560000|2026-02-02 03:06:00|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|0
1770001570000|2026-02-02 03:06:10|20.57|20.49|20.64|20.39|20.64|20.49|20.57|20.39|0
1770001590000|2026-02-02 03:06:30|20.62|20.37|20.62|20.37|20.62|20.37|20.62|20.37|0
1770001610000|2026-02-02 03:06:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770001620000|2026-02-02 03:07:00|20.56|20.48|20.56|20.48|20.63|20.48|20.55|20.38|0
1770001690000|2026-02-02 03:08:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770001700000|2026-02-02 03:08:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770001740000|2026-02-02 03:09:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770001750000|2026-02-02 03:09:10|20.67|20.42|20.57|20.49|20.67|20.49|20.57|20.42|0
1770001800000|2026-02-02 03:10:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1770001890000|2026-02-02 03:11:30|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1770002010000|2026-02-02 03:13:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1770002020000|2026-02-02 03:13:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770002030000|2026-02-02 03:13:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770002040000|2026-02-02 03:14:00|20.6|20.52|20.68|20.6|20.72|20.64|20.6|20.52|9
1770002060000|2026-02-02 03:14:20|20.71|20.63|20.78|20.7|20.78|20.7|20.71|20.63|3
1770002070000|2026-02-02 03:14:30|20.88|20.63|20.83|20.58|20.88|20.73|20.73|20.58|1
1770002080000|2026-02-02 03:14:40|20.73|20.65|20.73|20.65|20.83|20.65|20.73|20.58|0
1770002110000|2026-02-02 03:15:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770002120000|2026-02-02 03:15:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770002130000|2026-02-02 03:15:30|20.81|20.56|20.71|20.63|20.81|20.63|20.71|20.56|3
1770002150000|2026-02-02 03:15:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770002170000|2026-02-02 03:16:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770002180000|2026-02-02 03:16:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770002200000|2026-02-02 03:16:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770002210000|2026-02-02 03:16:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770002220000|2026-02-02 03:17:00|||||||||1
1770002230000|2026-02-02 03:17:10|20.81|20.56|20.7|20.62|20.81|20.66|20.7|20.56|9
1770002240000|2026-02-02 03:17:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1770002310000|2026-02-02 03:18:30|20.69|20.61|20.72|20.64|20.75|20.67|20.69|20.61|22
1770002320000|2026-02-02 03:18:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1770002330000|2026-02-02 03:18:50|||||||||1
1770002360000|2026-02-02 03:19:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770002370000|2026-02-02 03:19:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770002380000|2026-02-02 03:19:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770002390000|2026-02-02 03:19:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770002420000|2026-02-02 03:20:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770002440000|2026-02-02 03:20:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770002450000|2026-02-02 03:20:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770002460000|2026-02-02 03:21:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770002550000|2026-02-02 03:22:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770002580000|2026-02-02 03:23:00|20.75|20.67|20.72|20.64|20.82|20.67|20.72|20.57|0
1770002620000|2026-02-02 03:23:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770002660000|2026-02-02 03:24:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770002670000|2026-02-02 03:24:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1770002680000|2026-02-02 03:24:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770002700000|2026-02-02 03:25:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|2
1770002760000|2026-02-02 03:26:00|20.78|20.53|20.71|20.63|20.78|20.63|20.71|20.53|0
1770002850000|2026-02-02 03:27:30|20.78|20.53|20.78|20.53|20.78|20.63|20.71|20.53|0
1770002860000|2026-02-02 03:27:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770002880000|2026-02-02 03:28:00|20.81|20.56|20.71|20.63|20.81|20.63|20.71|20.56|0
1770002900000|2026-02-02 03:28:20|20.81|20.56|20.75|20.67|20.81|20.67|20.75|20.56|0
1770002910000|2026-02-02 03:28:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770002950000|2026-02-02 03:29:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|0
1770002980000|2026-02-02 03:29:40|20.86|20.61|20.79|20.71|20.86|20.71|20.77|20.61|0
1770002990000|2026-02-02 03:29:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770003000000|2026-02-02 03:30:00|20.83|20.58|20.76|20.68|20.83|20.68|20.76|20.58|0
1770003010000|2026-02-02 03:30:10|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1770003060000|2026-02-02 03:31:00|20.86|20.61|20.8|20.72|20.86|20.72|20.77|20.61|0
1770003090000|2026-02-02 03:31:30|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1770003140000|2026-02-02 03:32:20|20.79|20.71|20.79|20.71|20.79|20.71|20.76|20.68|0
1770003150000|2026-02-02 03:32:30|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|0
1770003160000|2026-02-02 03:32:40|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|0
1770003180000|2026-02-02 03:33:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1770003190000|2026-02-02 03:33:10|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|0
1770003200000|2026-02-02 03:33:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1770003210000|2026-02-02 03:33:30|20.95|20.7|20.8|20.72|20.95|20.8|20.8|20.7|30
1770003240000|2026-02-02 03:34:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1770003250000|2026-02-02 03:34:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|0
1770003260000|2026-02-02 03:34:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1770003270000|2026-02-02 03:34:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770003290000|2026-02-02 03:34:50|||||||||2
1770003320000|2026-02-02 03:35:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|1
1770003330000|2026-02-02 03:35:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770003340000|2026-02-02 03:35:40|20.8|20.72|20.85|20.77|20.95|20.77|20.8|20.7|10
1770003360000|2026-02-02 03:36:00|20.84|20.76|20.88|20.8|20.88|20.8|20.83|20.75|0
1770003380000|2026-02-02 03:36:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1770003420000|2026-02-02 03:37:00|20.88|20.8|20.95|20.7|20.95|20.8|20.88|20.69|0
1770003430000|2026-02-02 03:37:10|20.94|20.69|20.84|20.76|20.94|20.8|20.84|20.69|0
1770003440000|2026-02-02 03:37:20|20.95|20.7|20.88|20.8|20.95|20.8|20.84|20.7|0
1770003450000|2026-02-02 03:37:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770003490000|2026-02-02 03:38:10|20.95|20.7|20.95|20.7|20.95|20.77|20.85|20.7|0
1770003500000|2026-02-02 03:38:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770003510000|2026-02-02 03:38:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1770003530000|2026-02-02 03:38:50|20.85|20.77|20.95|20.7|20.95|20.77|20.85|20.7|0
1770003570000|2026-02-02 03:39:30|20.88|20.8|20.99|20.74|20.99|20.83|20.88|20.74|0
1770003580000|2026-02-02 03:39:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770003590000|2026-02-02 03:39:50|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1770003600000|2026-02-02 03:40:00|20.91|20.83|21.01|20.76|21.01|20.86|20.91|20.74|2
1770003660000|2026-02-02 03:41:00|21.04|20.79|21.04|20.79|21.04|20.89|20.94|20.79|0
1770003670000|2026-02-02 03:41:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770003680000|2026-02-02 03:41:20|21.01|20.76|20.93|20.85|21.01|20.85|20.93|20.76|0
1770003690000|2026-02-02 03:41:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770003700000|2026-02-02 03:41:40|||||||||3
1770003710000|2026-02-02 03:41:50|20.93|20.85|20.93|20.85|21.06|20.88|20.93|20.81|5
1770003860000|2026-02-02 03:44:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770003870000|2026-02-02 03:44:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1770003880000|2026-02-02 03:44:40|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|0
1770003900000|2026-02-02 03:45:00|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|0
1770003910000|2026-02-02 03:45:10|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1770003940000|2026-02-02 03:45:40|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|5
1770003950000|2026-02-02 03:45:50|20.95|20.87|21.02|20.77|21.02|20.87|20.95|20.77|0
1770003960000|2026-02-02 03:46:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1770003980000|2026-02-02 03:46:20|21.06|20.81|21|20.92|21.06|20.92|20.96|20.81|0
1770003990000|2026-02-02 03:46:30|20.99|20.91|20.96|20.88|21.06|20.91|20.96|20.81|1
1770004000000|2026-02-02 03:46:40|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1770004010000|2026-02-02 03:46:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770004020000|2026-02-02 03:47:00|20.98|20.9|20.96|20.88|21.06|20.9|20.96|20.81|0
1770004030000|2026-02-02 03:47:10|21.06|20.81|21|20.92|21.06|20.92|20.98|20.81|0
1770004040000|2026-02-02 03:47:20|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|0
1770004050000|2026-02-02 03:47:30|20.97|20.89|21.02|20.77|21.02|20.89|20.97|20.77|0
1770004100000|2026-02-02 03:48:20|20.95|20.87|21.02|20.77|21.02|20.87|20.95|20.77|0
1770004110000|2026-02-02 03:48:30|21.01|20.76|20.88|20.8|21.01|20.83|20.86|20.7|1
1770004120000|2026-02-02 03:48:40|20.86|20.78|20.94|20.69|20.94|20.78|20.82|20.69|5
1770004140000|2026-02-02 03:49:00|20.91|20.66|20.83|20.75|20.91|20.75|20.83|20.65|0
1770004150000|2026-02-02 03:49:10|20.9|20.65|20.9|20.65|20.9|20.75|20.83|20.65|0
1770004180000|2026-02-02 03:49:40|20.83|20.75|20.9|20.65|20.9|20.75|20.83|20.65|0
1770004200000|2026-02-02 03:50:00|20.83|20.75|20.92|20.67|20.95|20.77|20.83|20.67|0
1770004220000|2026-02-02 03:50:20|20.95|20.7|20.92|20.67|20.95|20.7|20.92|20.67|0
1770004270000|2026-02-02 03:51:10|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1770004290000|2026-02-02 03:51:30|20.98|20.73|20.96|20.71|20.98|20.73|20.96|20.71|0
1770004310000|2026-02-02 03:51:50|20.95|20.7|20.96|20.71|20.96|20.71|20.95|20.7|0
1770004320000|2026-02-02 03:52:00|20.95|20.7|20.96|20.71|20.98|20.78|20.86|20.7|0
1770004330000|2026-02-02 03:52:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770004340000|2026-02-02 03:52:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770004390000|2026-02-02 03:53:10|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1770004400000|2026-02-02 03:53:20|20.97|20.72|20.9|20.82|21|20.82|20.88|20.72|1
1770004410000|2026-02-02 03:53:30|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770004420000|2026-02-02 03:53:40|20.9|20.82|20.9|20.82|20.97|20.82|20.9|20.72|0
1770004440000|2026-02-02 03:54:00|20.97|20.72|20.9|20.82|20.97|20.82|20.9|20.72|0
1770004450000|2026-02-02 03:54:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770004460000|2026-02-02 03:54:20|20.96|20.71|20.95|20.7|20.96|20.71|20.95|20.7|0
1770004470000|2026-02-02 03:54:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770004480000|2026-02-02 03:54:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770004490000|2026-02-02 03:54:50|20.96|20.71|20.88|20.8|20.96|20.8|20.86|20.71|0
1770004500000|2026-02-02 03:55:00|20.94|20.69|20.86|20.78|20.94|20.78|20.86|20.69|0
1770004510000|2026-02-02 03:55:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1770004520000|2026-02-02 03:55:20|20.86|20.78|20.86|20.78|20.94|20.78|20.86|20.69|0
1770004530000|2026-02-02 03:55:30|20.94|20.69|20.83|20.75|20.94|20.75|20.83|20.67|0
1770004540000|2026-02-02 03:55:40|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1770004550000|2026-02-02 03:55:50|20.86|20.78|20.83|20.75|20.94|20.78|20.83|20.69|0
1770004560000|2026-02-02 03:56:00|20.84|20.76|20.84|20.76|20.91|20.76|20.84|20.66|0
1770004570000|2026-02-02 03:56:10|||||||||1
1770004590000|2026-02-02 03:56:30|20.83|20.75|20.86|20.78|20.94|20.78|20.83|20.69|0
1770004600000|2026-02-02 03:56:40|20.83|20.75|20.86|20.78|20.94|20.78|20.83|20.69|0
1770004610000|2026-02-02 03:56:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1770004620000|2026-02-02 03:57:00|20.88|20.8|20.93|20.85|21.02|20.85|20.88|20.75|3
1770004630000|2026-02-02 03:57:10|20.96|20.88|20.96|20.88|21.04|20.88|20.96|20.79|0
1770004640000|2026-02-02 03:57:20|20.98|20.9|20.98|20.9|21.07|20.9|20.98|20.82|0
1770004650000|2026-02-02 03:57:30|20.99|20.91|21.03|20.95|21.03|20.95|20.99|20.91|0
1770004660000|2026-02-02 03:57:40|21.02|20.94|21.01|20.93|21.06|20.98|21.01|20.93|1
1770004670000|2026-02-02 03:57:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1770004680000|2026-02-02 03:58:00|21.08|21|21.09|21.01|21.09|21.01|21.04|20.96|7
1770004690000|2026-02-02 03:58:10|21.06|20.98|21.08|21|21.11|21.03|21.04|20.96|4
1770004700000|2026-02-02 03:58:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1770004720000|2026-02-02 03:58:40|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|1
1770004730000|2026-02-02 03:58:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770004740000|2026-02-02 03:59:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1770004750000|2026-02-02 03:59:10|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|0
1770004770000|2026-02-02 03:59:30|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|0
1770004780000|2026-02-02 03:59:40|21.09|21.01|21.07|20.99|21.09|21.01|21.06|20.98|0
1770004790000|2026-02-02 03:59:50|21.06|20.98|21.01|20.93|21.08|21|21.01|20.93|4
1770004800000|2026-02-02 04:00:00|21.02|20.94|20.94|20.86|21.04|20.96|20.94|20.75|1
1770004850000|2026-02-02 04:00:50|20.93|20.85|21|20.75|21|20.85|20.93|20.75|0
1770004860000|2026-02-02 04:01:00|20.93|20.85|20.91|20.83|21.04|20.85|20.91|20.74|0
1770004870000|2026-02-02 04:01:10|21.06|20.81|20.93|20.85|21.06|20.86|20.93|20.75|0
1770004880000|2026-02-02 04:01:20|21.02|20.77|20.93|20.85|21.02|20.85|20.93|20.77|0
1770004890000|2026-02-02 04:01:30|21.02|20.77|20.99|20.91|21.04|20.93|20.93|20.77|0
1770004900000|2026-02-02 04:01:40|21.01|20.93|20.98|20.9|21.07|20.93|20.98|20.82|0
1770004910000|2026-02-02 04:01:50|21.07|20.82|20.98|20.9|21.07|20.9|20.98|20.82|0
1770004920000|2026-02-02 04:02:00|20.96|20.88|20.98|20.9|21.07|20.9|20.93|20.77|0
1770004930000|2026-02-02 04:02:10|21.07|20.82|20.98|20.9|21.07|20.9|20.96|20.82|0
1770004940000|2026-02-02 04:02:20|21.07|20.82|20.93|20.85|21.07|20.9|20.93|20.82|0
1770004950000|2026-02-02 04:02:30|20.94|20.86|20.98|20.9|21.07|20.9|20.94|20.79|0
1770004960000|2026-02-02 04:02:40|21.07|20.82|20.98|20.9|21.07|20.9|20.98|20.82|0
1770004980000|2026-02-02 04:03:00|21.07|20.82|21.01|20.93|21.07|20.93|21.01|20.82|0
1770004990000|2026-02-02 04:03:10|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1770005010000|2026-02-02 04:03:30|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|0
1770005020000|2026-02-02 04:03:40|21.06|20.98|21.05|20.97|21.15|21|21.05|20.9|1
1770005030000|2026-02-02 04:03:50|21.08|21|21.05|20.97|21.15|21|21.05|20.9|0
1770005040000|2026-02-02 04:04:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770005050000|2026-02-02 04:04:10|21.02|20.94|21.15|20.9|21.15|21|20.99|20.9|2
1770005060000|2026-02-02 04:04:20|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1770005070000|2026-02-02 04:04:30|21.08|21|21.15|20.9|21.15|21|21.05|20.9|0
1770005090000|2026-02-02 04:04:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770005100000|2026-02-02 04:05:00|21.15|20.9|21.14|21.06|21.15|21.06|21.08|20.9|1
1770005110000|2026-02-02 04:05:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1770005120000|2026-02-02 04:05:20|21.09|21.01|21.2|20.95|21.2|21.05|21.09|20.95|0
1770005130000|2026-02-02 04:05:30|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1770005170000|2026-02-02 04:06:10|21.1|21.02|21.13|21.05|21.2|21.05|21.1|20.95|0
1770005180000|2026-02-02 04:06:20|21.2|20.95|21.09|21.01|21.2|21.01|21.09|20.95|0
1770005190000|2026-02-02 04:06:30|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|0
1770005200000|2026-02-02 04:06:40|21.1|21.02|21.09|21.01|21.16|21.02|21.09|20.91|0
1770005210000|2026-02-02 04:06:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1770005220000|2026-02-02 04:07:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770005230000|2026-02-02 04:07:10|21.1|21.02|21.13|21.05|21.2|21.05|21.09|20.95|0
1770005240000|2026-02-02 04:07:20|21.2|20.95|21.12|21.04|21.2|21.04|21.09|20.95|0
1770005260000|2026-02-02 04:07:40|21.19|20.94|21.09|21.01|21.2|21.04|21.09|20.94|0
1770005270000|2026-02-02 04:07:50|21.12|21.04|21.19|20.94|21.19|21.04|21.12|20.94|0
1770005280000|2026-02-02 04:08:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1770005290000|2026-02-02 04:08:10|21.12|21.04|21.09|21.01|21.19|21.04|21.09|20.94|0
1770005310000|2026-02-02 04:08:30|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1770005320000|2026-02-02 04:08:40|21.15|20.9|21.05|20.97|21.15|21|21.05|20.9|0
1770005330000|2026-02-02 04:08:50|21.15|20.9|21.12|20.87|21.15|20.9|21.12|20.87|0
1770005340000|2026-02-02 04:09:00|21.15|20.9|21|20.92|21.15|20.95|21|20.9|0
1770005350000|2026-02-02 04:09:10|21.1|20.85|21|20.92|21.13|20.92|21|20.82|0
1770005360000|2026-02-02 04:09:20|21.01|20.93|21.05|20.97|21.15|20.97|21.01|20.86|0
1770005380000|2026-02-02 04:09:40|21.14|20.89|21.05|20.97|21.14|20.97|21.05|20.87|0
1770005390000|2026-02-02 04:09:50|21.15|20.9|21|20.92|21.15|20.93|21|20.9|0
1770005400000|2026-02-02 04:10:00|21.01|20.93|21.05|20.97|21.15|20.97|21.01|20.86|0
1770005410000|2026-02-02 04:10:10|21.15|20.9|21.05|20.97|21.15|20.97|21.05|20.9|0
1770005420000|2026-02-02 04:10:20|21.15|20.9|21.15|20.9|21.15|20.97|21.05|20.9|0
1770005440000|2026-02-02 04:10:40|21.05|20.97|21.05|20.97|21.15|20.97|21.05|20.87|0
1770005450000|2026-02-02 04:10:50|21.15|20.9|21.05|20.97|21.15|20.97|21.01|20.86|0
1770005460000|2026-02-02 04:11:00|21.15|20.9|21.08|21|21.15|21|21.08|20.9|0
1770005470000|2026-02-02 04:11:10|21.18|20.93|21.1|21.02|21.2|21.02|21.08|20.93|0
1770005480000|2026-02-02 04:11:20|21.09|21.01|21.16|20.91|21.16|21.01|21.06|20.91|0
1770005500000|2026-02-02 04:11:40|21.19|20.94|21.09|21.01|21.19|21.01|21.09|20.94|0
1770005510000|2026-02-02 04:11:50|21.2|20.95|21.1|21.02|21.2|21.02|21.1|20.95|0
1770005520000|2026-02-02 04:12:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770005530000|2026-02-02 04:12:10|21.1|21.02|21.2|20.95|21.2|21.02|21.1|20.95|0
1770005550000|2026-02-02 04:12:30|21.1|21.02|21.2|20.95|21.2|21.02|21.1|20.95|0
1770005560000|2026-02-02 04:12:40|21.1|21.02|21.15|20.9|21.15|21.02|21.09|20.9|0
1770005570000|2026-02-02 04:12:50|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1770005580000|2026-02-02 04:13:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1770005600000|2026-02-02 04:13:20|21.11|20.86|21.1|20.85|21.11|20.92|21|20.85|0
1770005610000|2026-02-02 04:13:30|21.11|20.86|21.11|20.86|21.11|20.96|21.04|20.86|0
1770005620000|2026-02-02 04:13:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770005630000|2026-02-02 04:13:50|21.04|20.96|21|20.92|21.11|20.96|21|20.86|0
1770005640000|2026-02-02 04:14:00|21.1|20.85|21.07|20.82|21.1|20.92|21|20.82|0
1770005660000|2026-02-02 04:14:20|21|20.92|21|20.92|21.07|20.92|21|20.82|0
1770005680000|2026-02-02 04:14:40|21.1|20.85|21.07|20.82|21.1|20.85|21.07|20.82|0
1770005700000|2026-02-02 04:15:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1770005710000|2026-02-02 04:15:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1770005720000|2026-02-02 04:15:20|21|20.92|20.96|20.88|21.07|20.92|20.96|20.82|0
1770005730000|2026-02-02 04:15:30|20.98|20.9|20.93|20.85|21.06|20.9|20.93|20.77|1
1770005760000|2026-02-02 04:16:00|20.95|20.87|20.94|20.86|21.09|20.91|20.93|20.77|0
1770005770000|2026-02-02 04:16:10|20.93|20.85|20.99|20.74|21.06|20.86|20.89|20.74|0
1770005780000|2026-02-02 04:16:20|20.93|20.85|20.91|20.83|21.04|20.85|20.91|20.79|0
1770005790000|2026-02-02 04:16:30|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1770005800000|2026-02-02 04:16:40|20.88|20.8|20.95|20.7|20.95|20.8|20.88|20.7|0
1770005810000|2026-02-02 04:16:50|20.88|20.8|20.84|20.76|20.99|20.81|20.84|20.72|0
1770005820000|2026-02-02 04:17:00|20.94|20.69|20.89|20.81|20.98|20.81|20.84|20.69|0
1770005830000|2026-02-02 04:17:10|20.88|20.8|20.95|20.7|20.95|20.8|20.88|20.7|0
1770005840000|2026-02-02 04:17:20|20.99|20.74|20.84|20.76|20.99|20.8|20.84|20.74|0
1770005850000|2026-02-02 04:17:30|20.94|20.69|20.88|20.8|21|20.8|20.88|20.69|0
1770005870000|2026-02-02 04:17:50|20.95|20.7|20.81|20.73|20.97|20.77|20.81|20.69|0
1770005880000|2026-02-02 04:18:00|20.91|20.66|20.85|20.77|20.95|20.77|20.81|20.66|26
1770005910000|2026-02-02 04:18:30|20.95|20.7|20.84|20.76|20.95|20.76|20.81|20.7|0
1770005920000|2026-02-02 04:18:40|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1770005930000|2026-02-02 04:18:50|20.91|20.66|20.9|20.65|20.94|20.76|20.83|20.65|0
1770005940000|2026-02-02 04:19:00|20.92|20.67|20.8|20.72|20.92|20.72|20.8|20.67|0
1770005950000|2026-02-02 04:19:10|20.92|20.67|20.8|20.72|20.92|20.75|20.8|20.65|0
1770005970000|2026-02-02 04:19:30|20.92|20.67|20.9|20.65|20.92|20.67|20.9|20.65|0
1770005980000|2026-02-02 04:19:40|20.92|20.67|20.8|20.72|20.92|20.75|20.8|20.65|0
1770006000000|2026-02-02 04:20:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770006010000|2026-02-02 04:20:10|20.92|20.67|20.84|20.76|20.92|20.77|20.84|20.66|0
1770006020000|2026-02-02 04:20:20|20.92|20.67|20.84|20.76|20.92|20.76|20.84|20.65|0
1770006090000|2026-02-02 04:21:30|20.99|20.74|20.95|20.7|20.99|20.74|20.95|20.7|0
1770006100000|2026-02-02 04:21:40|21|20.75|20.84|20.76|21|20.8|20.84|20.69|0
1770006110000|2026-02-02 04:21:50|20.94|20.69|20.84|20.76|20.97|20.81|20.84|20.69|0
1770006120000|2026-02-02 04:22:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770006130000|2026-02-02 04:22:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1770006140000|2026-02-02 04:22:20|20.85|20.77|20.84|20.76|20.99|20.86|20.84|20.74|1
1770006160000|2026-02-02 04:22:40|20.99|20.74|20.85|20.77|20.99|20.8|20.84|20.7|0
1770006170000|2026-02-02 04:22:50|20.94|20.69|20.84|20.76|20.96|20.78|20.84|20.69|0
1770006190000|2026-02-02 04:23:10|20.96|20.71|20.84|20.76|20.96|20.78|20.84|20.69|0
1770006200000|2026-02-02 04:23:20|20.94|20.69|20.84|20.76|20.95|20.78|20.84|20.69|0
1770006230000|2026-02-02 04:23:50|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1770006240000|2026-02-02 04:24:00|20.84|20.76|20.84|20.76|20.94|20.76|20.84|20.69|0
1770006270000|2026-02-02 04:24:30|20.91|20.66|20.87|20.62|20.91|20.66|20.87|20.62|0
1770006290000|2026-02-02 04:24:50|20.79|20.71|20.89|20.64|20.89|20.71|20.79|20.64|0
1770006300000|2026-02-02 04:25:00|20.79|20.71|20.86|20.61|20.86|20.71|20.79|20.61|0
1770006330000|2026-02-02 04:25:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770006350000|2026-02-02 04:25:50|20.86|20.61|20.79|20.71|20.89|20.71|20.79|20.61|1
1770006360000|2026-02-02 04:26:00|20.89|20.64|20.86|20.61|20.89|20.71|20.79|20.61|0
1770006370000|2026-02-02 04:26:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1770006380000|2026-02-02 04:26:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1770006390000|2026-02-02 04:26:30|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|0
1770006410000|2026-02-02 04:26:50|20.89|20.64|20.79|20.71|20.89|20.71|20.79|20.64|0
1770006430000|2026-02-02 04:27:10|20.89|20.64|20.9|20.65|20.91|20.71|20.79|20.64|0
1770006450000|2026-02-02 04:27:30|20.91|20.66|20.81|20.73|20.94|20.73|20.81|20.66|0
1770006490000|2026-02-02 04:28:10|20.94|20.69|20.84|20.76|20.94|20.76|20.84|20.66|0
1770006500000|2026-02-02 04:28:20|20.81|20.73|20.81|20.73|20.94|20.73|20.81|20.66|0
1770006510000|2026-02-02 04:28:30|20.92|20.67|20.91|20.66|20.92|20.67|20.91|20.66|0
1770006530000|2026-02-02 04:28:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1770006560000|2026-02-02 04:29:20|20.91|20.66|20.84|20.76|20.91|20.76|20.84|20.66|0
1770006570000|2026-02-02 04:29:30|20.91|20.66|20.84|20.76|20.92|20.76|20.84|20.66|0
1770006600000|2026-02-02 04:30:00|20.94|20.69|20.81|20.73|20.94|20.76|20.81|20.66|0
1770006610000|2026-02-02 04:30:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770006620000|2026-02-02 04:30:20|20.81|20.73|20.84|20.76|20.94|20.76|20.81|20.69|0
1770006650000|2026-02-02 04:30:50|20.91|20.66|20.81|20.73|20.91|20.76|20.81|20.66|0
1770006660000|2026-02-02 04:31:00|20.86|20.61|20.79|20.71|20.86|20.71|20.79|20.61|0
1770006670000|2026-02-02 04:31:10|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1770006680000|2026-02-02 04:31:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770006730000|2026-02-02 04:32:10|20.89|20.64|20.86|20.78|20.96|20.78|20.85|20.64|0
1770006740000|2026-02-02 04:32:20|20.96|20.71|20.81|20.73|20.96|20.76|20.81|20.71|0
1770006760000|2026-02-02 04:32:40|20.91|20.66|20.81|20.73|20.96|20.77|20.81|20.66|0
1770006830000|2026-02-02 04:33:50|20.92|20.67|20.81|20.73|20.92|20.73|20.81|20.67|0
1770006900000|2026-02-02 04:35:00|20.95|20.7|20.81|20.73|20.95|20.73|20.81|20.7|0
1770006920000|2026-02-02 04:35:20|20.92|20.67|20.81|20.73|20.92|20.73|20.81|20.67|0
1770006930000|2026-02-02 04:35:30|20.79|20.71|20.81|20.73|20.92|20.74|20.79|20.67|0
1770006940000|2026-02-02 04:35:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770006950000|2026-02-02 04:35:50|20.8|20.72|20.79|20.71|20.92|20.74|20.79|20.65|0
1770006960000|2026-02-02 04:36:00|20.92|20.67|20.81|20.73|20.92|20.74|20.81|20.67|0
1770006970000|2026-02-02 04:36:10|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1770006980000|2026-02-02 04:36:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770006990000|2026-02-02 04:36:30|20.77|20.69|20.82|20.57|20.82|20.69|20.77|20.57|0
1770007190000|2026-02-02 04:39:50|20.83|20.58|20.73|20.65|20.86|20.65|20.73|20.57|0
1770007200000|2026-02-02 04:40:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770007240000|2026-02-02 04:40:40|20.78|20.53|20.74|20.49|20.81|20.54|20.74|20.49|0
1770007300000|2026-02-02 04:41:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770007340000|2026-02-02 04:42:20|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1770007360000|2026-02-02 04:42:40|20.76|20.51|20.74|20.49|20.81|20.55|20.74|20.49|0
1770007380000|2026-02-02 04:43:00|20.78|20.53|20.63|20.55|20.78|20.6|20.63|20.51|0
1770007390000|2026-02-02 04:43:10|20.62|20.54|20.62|20.54|20.69|20.54|20.62|20.44|0
1770007410000|2026-02-02 04:43:30|20.63|20.55|20.63|20.55|20.77|20.55|20.63|20.52|0
1770007420000|2026-02-02 04:43:40|20.62|20.54|20.69|20.44|20.69|20.54|20.62|20.44|0
1770007430000|2026-02-02 04:43:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770007460000|2026-02-02 04:44:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1770007530000|2026-02-02 04:45:30|20.63|20.55|20.77|20.52|20.78|20.55|20.63|20.48|0
1770007540000|2026-02-02 04:45:40|20.74|20.49|20.73|20.48|20.74|20.58|20.65|20.48|4
1770007550000|2026-02-02 04:45:50|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1770007600000|2026-02-02 04:46:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770007610000|2026-02-02 04:46:50|20.66|20.58|20.67|20.59|20.81|20.59|20.66|20.51|0
1770007620000|2026-02-02 04:47:00|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1770007650000|2026-02-02 04:47:30|20.76|20.51|20.74|20.49|20.77|20.59|20.66|20.49|0
1770007780000|2026-02-02 04:49:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770007790000|2026-02-02 04:49:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1770007800000|2026-02-02 04:50:00|20.7|20.62|20.77|20.52|20.81|20.63|20.7|20.52|0
1770007810000|2026-02-02 04:50:10|20.71|20.63|20.71|20.63|20.78|20.63|20.71|20.52|0
1770007820000|2026-02-02 04:50:20|20.7|20.62|20.7|20.62|20.77|20.62|20.7|20.52|0
1770007830000|2026-02-02 04:50:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770007840000|2026-02-02 04:50:40|20.88|20.58|20.82|20.57|20.88|20.61|20.82|20.57|0
1770007850000|2026-02-02 04:50:50|20.85|20.6|20.76|20.68|20.86|20.68|20.76|20.57|0
1770007860000|2026-02-02 04:51:00|20.75|20.67|20.71|20.63|20.86|20.67|20.71|20.61|0
1770007870000|2026-02-02 04:51:10|20.82|20.57|20.71|20.63|20.85|20.65|20.71|20.57|0
1770007910000|2026-02-02 04:51:50|20.81|20.56|20.75|20.67|20.82|20.68|20.75|20.56|1
1770007920000|2026-02-02 04:52:00|20.82|20.57|20.82|20.57|20.82|20.63|20.71|20.57|0
1770007930000|2026-02-02 04:52:10|20.71|20.63|20.68|20.6|20.81|20.63|20.67|20.53|0
1770007940000|2026-02-02 04:52:20|20.8|20.55|20.66|20.58|20.81|20.59|20.66|20.53|0
1770007950000|2026-02-02 04:52:30|20.78|20.53|20.78|20.53|20.81|20.6|20.68|20.52|0
1770007970000|2026-02-02 04:52:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1770007980000|2026-02-02 04:53:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770008010000|2026-02-02 04:53:30|20.72|20.64|20.71|20.63|20.81|20.64|20.71|20.56|0
1770008070000|2026-02-02 04:54:30|20.79|20.54|20.71|20.63|20.79|20.63|20.71|20.54|0
1770008080000|2026-02-02 04:54:40|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1770008090000|2026-02-02 04:54:50|20.72|20.64|20.72|20.64|20.79|20.64|20.71|20.54|0
1770008120000|2026-02-02 04:55:20|20.82|20.57|20.79|20.54|20.82|20.64|20.72|20.54|1
1770008130000|2026-02-02 04:55:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770008150000|2026-02-02 04:55:50|20.82|20.57|20.72|20.64|20.82|20.64|20.72|20.57|0
1770008180000|2026-02-02 04:56:20|20.86|20.61|20.83|20.58|20.86|20.61|20.83|20.58|0
1770008190000|2026-02-02 04:56:30|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1770008200000|2026-02-02 04:56:40|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1770008210000|2026-02-02 04:56:50|20.86|20.61|20.72|20.64|20.86|20.64|20.72|20.61|0
1770008220000|2026-02-02 04:57:00|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1770008230000|2026-02-02 04:57:10|20.82|20.57|20.72|20.64|20.85|20.65|20.72|20.57|0
1770008240000|2026-02-02 04:57:20|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1770008290000|2026-02-02 04:58:10|20.85|20.6|20.79|20.54|20.85|20.64|20.72|20.54|0
1770008300000|2026-02-02 04:58:20|20.81|20.56|20.73|20.65|20.81|20.65|20.73|20.56|0
1770008340000|2026-02-02 04:59:00|20.84|20.59|20.73|20.65|20.84|20.69|20.73|20.59|0
1770008380000|2026-02-02 04:59:40|20.9|20.7|20.78|20.7|20.9|20.73|20.78|20.63|0
1770008390000|2026-02-02 04:59:50|20.88|20.63|20.78|20.7|20.88|20.7|20.78|20.63|0
1770008400000|2026-02-02 05:00:00|20.88|20.63|20.78|20.7|20.88|20.71|20.78|20.63|0
1770008410000|2026-02-02 05:00:10|20.88|20.63|20.76|20.68|20.88|20.7|20.76|20.63|0
1770008420000|2026-02-02 05:00:20|20.78|20.7|20.78|20.7|20.88|20.7|20.76|20.63|0
1770008430000|2026-02-02 05:00:30|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1770008470000|2026-02-02 05:01:10|20.8|20.72|20.88|20.63|20.88|20.74|20.78|20.63|0
1770008480000|2026-02-02 05:01:20|20.76|20.68|20.78|20.7|20.88|20.7|20.76|20.62|0
1770008490000|2026-02-02 05:01:30|20.88|20.63|20.79|20.71|20.88|20.72|20.78|20.63|0
1770008500000|2026-02-02 05:01:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1770008540000|2026-02-02 05:02:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770008550000|2026-02-02 05:02:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770008560000|2026-02-02 05:02:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770008570000|2026-02-02 05:02:50|20.8|20.72|20.81|20.73|20.93|20.74|20.8|20.67|2
1770008590000|2026-02-02 05:03:10|20.95|20.7|20.81|20.73|20.95|20.77|20.81|20.66|0
1770008620000|2026-02-02 05:03:40|20.84|20.76|20.81|20.73|20.92|20.76|20.81|20.67|0
1770008630000|2026-02-02 05:03:50|20.91|20.66|20.81|20.73|20.95|20.77|20.81|20.66|0
1770008640000|2026-02-02 05:04:00|20.91|20.66|20.81|20.73|20.95|20.77|20.81|20.66|0
1770008650000|2026-02-02 05:04:10|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.66|0
1770008660000|2026-02-02 05:04:20|20.91|20.66|20.81|20.73|20.91|20.77|20.81|20.66|0
1770008670000|2026-02-02 05:04:30|20.82|20.74|20.8|20.72|20.85|20.77|20.78|20.7|0
1770008680000|2026-02-02 05:04:40|20.93|20.68|20.81|20.73|20.95|20.77|20.81|20.67|0
1770008700000|2026-02-02 05:05:00|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.66|0
1770008710000|2026-02-02 05:05:10|20.92|20.67|20.8|20.72|20.92|20.74|20.8|20.66|0
1770008720000|2026-02-02 05:05:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770008730000|2026-02-02 05:05:30|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|0
1770008750000|2026-02-02 05:05:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770008760000|2026-02-02 05:06:00|20.81|20.73|20.81|20.73|20.92|20.74|20.79|20.67|0
1770008770000|2026-02-02 05:06:10|20.93|20.68|20.91|20.66|20.95|20.73|20.81|20.66|0
1770008780000|2026-02-02 05:06:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770008800000|2026-02-02 05:06:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1770008810000|2026-02-02 05:06:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770008820000|2026-02-02 05:07:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1770008830000|2026-02-02 05:07:10|20.91|20.66|20.81|20.73|20.92|20.73|20.8|20.62|0
1770008850000|2026-02-02 05:07:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770008880000|2026-02-02 05:08:00|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.66|0
1770008890000|2026-02-02 05:08:10|20.82|20.74|20.81|20.73|20.96|20.77|20.81|20.67|0
1770008900000|2026-02-02 05:08:20|20.94|20.69|20.85|20.77|20.96|20.78|20.85|20.67|0
1770008910000|2026-02-02 05:08:30|20.96|20.71|20.81|20.73|20.96|20.75|20.8|20.71|0
1770008920000|2026-02-02 05:08:40|20.8|20.72|20.85|20.77|20.96|20.77|20.8|20.68|0
1770008930000|2026-02-02 05:08:50|20.96|20.71|20.85|20.77|20.97|20.77|20.85|20.67|0
1770008940000|2026-02-02 05:09:00|20.92|20.67|20.85|20.77|20.92|20.77|20.85|20.67|0
1770008960000|2026-02-02 05:09:20|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|2
1770009020000|2026-02-02 05:10:20|20.85|20.77|20.9|20.82|21.04|20.83|20.85|20.72|0
1770009040000|2026-02-02 05:10:40|20.91|20.83|20.85|20.77|21.01|20.83|20.85|20.76|0
1770009050000|2026-02-02 05:10:50|20.87|20.79|20.9|20.82|20.94|20.86|20.87|20.79|0
1770009060000|2026-02-02 05:11:00|21|20.75|20.9|20.82|21.01|20.83|20.87|20.75|0
1770009070000|2026-02-02 05:11:10|20.93|20.85|20.89|20.81|21|20.85|20.89|20.75|0
1770009080000|2026-02-02 05:11:20|21|20.75|20.93|20.85|21.05|20.86|20.89|20.75|0
1770009090000|2026-02-02 05:11:30|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770009100000|2026-02-02 05:11:40|21.05|20.8|20.94|20.86|21.06|20.87|20.93|20.79|0
1770009170000|2026-02-02 05:12:50|21.01|20.76|21|20.75|21.01|20.76|21|20.75|0
1770009180000|2026-02-02 05:13:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770009190000|2026-02-02 05:13:10|21.01|20.76|21|20.75|21.04|20.86|20.93|20.75|0
1770009200000|2026-02-02 05:13:20|20.93|20.85|20.9|20.82|21.02|20.85|20.9|20.77|0
1770009250000|2026-02-02 05:14:10|21.02|20.77|21|20.75|21.02|20.77|21|20.75|0
1770009260000|2026-02-02 05:14:20|21.02|20.77|21|20.75|21.02|20.77|21|20.75|0
1770009280000|2026-02-02 05:14:40|20.93|20.85|20.9|20.82|21.02|20.85|20.9|20.75|0
1770009290000|2026-02-02 05:14:50|21|20.75|20.9|20.82|21|20.82|20.89|20.75|0
1770009300000|2026-02-02 05:15:00|21|20.75|20.87|20.79|21.01|20.83|20.87|20.74|1
1770009310000|2026-02-02 05:15:10|20.93|20.68|20.92|20.67|20.93|20.68|20.92|20.67|4
1770009320000|2026-02-02 05:15:20|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1770009330000|2026-02-02 05:15:30|20.92|20.67|20.95|20.7|20.95|20.7|20.92|20.67|0
1770009370000|2026-02-02 05:16:10|20.88|20.8|20.95|20.7|20.95|20.8|20.88|20.7|0
1770009390000|2026-02-02 05:16:30|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1770009430000|2026-02-02 05:17:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770009440000|2026-02-02 05:17:20|20.97|20.72|20.98|20.73|21.04|20.86|20.93|20.72|0
1770009450000|2026-02-02 05:17:30|21.02|20.72|21|20.75|21.04|20.79|20.97|20.72|0
1770009460000|2026-02-02 05:17:40|21.01|20.76|21|20.75|21.05|20.8|21|20.75|0
1770009470000|2026-02-02 05:17:50|21.01|20.76|20.93|20.85|21.01|20.85|20.93|20.75|0
1770009480000|2026-02-02 05:18:00|21|20.75|20.9|20.82|21.04|20.82|20.9|20.75|0
1770009490000|2026-02-02 05:18:10|21.04|20.79|21|20.75|21.04|20.86|20.94|20.75|0
1770009500000|2026-02-02 05:18:20|21.01|20.76|21|20.75|21.04|20.82|20.89|20.75|0
1770009510000|2026-02-02 05:18:30|21.01|20.76|20.9|20.82|21.04|20.82|20.9|20.76|0
1770009520000|2026-02-02 05:18:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770009530000|2026-02-02 05:18:50|21.01|20.76|21.01|20.76|21.04|20.79|21|20.75|0
1770009540000|2026-02-02 05:19:00|21|20.75|20.85|20.77|21.04|20.86|20.85|20.71|5
1770009610000|2026-02-02 05:20:10|20.97|20.72|21.02|20.72|21.02|20.72|20.97|20.71|0
1770009620000|2026-02-02 05:20:20|20.97|20.71|20.97|20.72|20.98|20.73|20.96|20.71|0
1770009630000|2026-02-02 05:20:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770009640000|2026-02-02 05:20:40|20.98|20.73|20.95|20.7|20.98|20.73|20.95|20.7|0
1770009650000|2026-02-02 05:20:50|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770009670000|2026-02-02 05:21:10|20.95|20.7|20.96|20.71|20.96|20.71|20.95|20.7|0
1770009690000|2026-02-02 05:21:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1770009700000|2026-02-02 05:21:40|20.93|20.68|20.91|20.66|20.95|20.7|20.91|20.66|0
1770009720000|2026-02-02 05:22:00|20.92|20.67|20.93|20.68|20.96|20.71|20.92|20.67|0
1770009730000|2026-02-02 05:22:10|20.86|20.78|20.96|20.71|20.96|20.78|20.86|20.71|0
1770009740000|2026-02-02 05:22:20|20.95|20.7|20.92|20.67|20.95|20.7|20.92|20.67|0
1770009760000|2026-02-02 05:22:40|20.86|20.78|20.96|20.71|20.96|20.78|20.86|20.71|0
1770009780000|2026-02-02 05:23:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1770009790000|2026-02-02 05:23:10|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1770009810000|2026-02-02 05:23:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1770009820000|2026-02-02 05:23:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770009830000|2026-02-02 05:23:50|20.95|20.7|20.96|20.71|20.96|20.71|20.95|20.7|0
1770009850000|2026-02-02 05:24:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1770009860000|2026-02-02 05:24:20|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1770009870000|2026-02-02 05:24:30|20.95|20.7|20.96|20.71|20.96|20.71|20.95|20.7|0
1770009890000|2026-02-02 05:24:50|20.95|20.7|20.92|20.67|20.95|20.7|20.92|20.67|0
1770009900000|2026-02-02 05:25:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770009980000|2026-02-02 05:26:20|20.95|20.7|21.01|20.76|21.06|20.81|20.95|20.7|0
1770009990000|2026-02-02 05:26:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1770010020000|2026-02-02 05:27:00|21.01|20.76|21.01|20.76|21.02|20.82|20.9|20.71|0
1770010030000|2026-02-02 05:27:10|21.02|20.77|20.96|20.71|21.02|20.77|20.96|20.71|0
1770010040000|2026-02-02 05:27:20|20.89|20.81|20.97|20.72|21.02|20.81|20.89|20.72|0
1770010050000|2026-02-02 05:27:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770010060000|2026-02-02 05:27:40|21.04|20.74|20.98|20.73|21.04|20.74|20.98|20.72|0
1770010070000|2026-02-02 05:27:50|21|20.75|20.97|20.72|21.02|20.75|20.97|20.72|0
1770010080000|2026-02-02 05:28:00|20.96|20.71|21.06|20.76|21.06|20.76|20.96|20.71|0
1770010090000|2026-02-02 05:28:10|21.01|20.73|21|20.75|21.06|20.76|21|20.73|0
1770010100000|2026-02-02 05:28:20|21.06|20.76|21|20.75|21.06|20.76|21|20.73|0
1770010120000|2026-02-02 05:28:40|21.01|20.76|21|20.75|21.01|20.76|21|20.75|1
1770010200000|2026-02-02 05:30:00|21.01|20.76|21|20.75|21.01|20.76|21|20.75|0
1770010220000|2026-02-02 05:30:20|20.93|20.85|21.05|20.8|21.09|20.85|20.93|20.79|0
1770010230000|2026-02-02 05:30:30|20.98|20.9|21.09|20.84|21.1|20.9|20.98|20.84|0
1770010240000|2026-02-02 05:30:40|21.1|20.85|21.09|20.84|21.11|20.86|21.07|20.82|0
1770010250000|2026-02-02 05:30:50|21.11|20.86|21.05|20.8|21.11|20.86|21.05|20.8|0
1770010260000|2026-02-02 05:31:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770010270000|2026-02-02 05:31:10|20.93|20.85|21.05|20.8|21.08|20.85|20.93|20.79|0
1770010280000|2026-02-02 05:31:20|21.04|20.79|21.06|20.76|21.07|20.82|21.04|20.76|0
1770010300000|2026-02-02 05:31:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770010310000|2026-02-02 05:31:50|21.06|20.76|21.05|20.8|21.06|20.8|21.05|20.76|0
1770010320000|2026-02-02 05:32:00|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1770010330000|2026-02-02 05:32:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770010350000|2026-02-02 05:32:30|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1770010370000|2026-02-02 05:32:50|21.05|20.8|21.06|20.76|21.06|20.8|21.05|20.76|0
1770010410000|2026-02-02 05:33:30|21.05|20.8|21.04|20.79|21.13|20.83|21.04|20.79|0
1770010420000|2026-02-02 05:33:40|21.09|20.84|21.09|20.84|21.13|20.88|21.07|20.82|0
1770010430000|2026-02-02 05:33:50|21.11|20.86|21.07|20.82|21.13|20.88|21.06|20.81|0
1770010440000|2026-02-02 05:34:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770010470000|2026-02-02 05:34:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770010500000|2026-02-02 05:35:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770010510000|2026-02-02 05:35:10|21.1|20.85|20.99|20.91|21.12|20.95|20.99|20.85|0
1770010550000|2026-02-02 05:35:50|21.1|20.85|21.09|20.84|21.1|20.85|21.09|20.84|1
1770010580000|2026-02-02 05:36:20|21.15|20.9|21.01|20.93|21.15|20.96|21.01|20.84|4
1770010680000|2026-02-02 05:38:00|21.09|20.84|21.01|20.93|21.09|20.93|21.01|20.84|0
1770010760000|2026-02-02 05:39:20|21.09|20.84|21.01|20.93|21.13|20.93|21.01|20.84|0
1770010770000|2026-02-02 05:39:30|21.09|20.84|21.01|20.93|21.11|20.93|21.01|20.84|0
1770010780000|2026-02-02 05:39:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770010790000|2026-02-02 05:39:50|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770010800000|2026-02-02 05:40:00|21.11|20.86|21.01|20.93|21.11|20.93|21.01|20.84|0
1770010810000|2026-02-02 05:40:10|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1770010860000|2026-02-02 05:41:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770010870000|2026-02-02 05:41:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770010900000|2026-02-02 05:41:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770010930000|2026-02-02 05:42:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770010950000|2026-02-02 05:42:30|21.06|20.81|20.91|20.83|21.06|20.88|20.91|20.8|5
1770010980000|2026-02-02 05:43:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770010990000|2026-02-02 05:43:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1770011030000|2026-02-02 05:43:50|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1770011040000|2026-02-02 05:44:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1770011050000|2026-02-02 05:44:10|20.99|20.74|21.04|20.79|21.05|20.85|20.91|20.74|0
1770011060000|2026-02-02 05:44:20|20.96|20.88|21.06|20.81|21.06|20.91|20.96|20.81|0
1770011070000|2026-02-02 05:44:30|20.93|20.85|21.04|20.79|21.05|20.85|20.93|20.79|0
1770011080000|2026-02-02 05:44:40|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1770011090000|2026-02-02 05:44:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1770011100000|2026-02-02 05:45:00|21.08|20.83|20.96|20.88|21.09|20.88|20.96|20.81|0
1770011110000|2026-02-02 05:45:10|21.06|20.81|20.96|20.88|21.06|20.88|20.96|20.81|0
1770011120000|2026-02-02 05:45:20|21.09|20.84|20.96|20.88|21.09|20.88|20.96|20.81|0
1770011130000|2026-02-02 05:45:30|21.06|20.81|20.99|20.91|21.09|20.91|20.96|20.81|0
1770011140000|2026-02-02 05:45:40|20.96|20.88|21|20.92|21.11|20.92|20.96|20.82|0
1770011160000|2026-02-02 05:46:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770011170000|2026-02-02 05:46:10|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770011230000|2026-02-02 05:47:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770011240000|2026-02-02 05:47:20|21.16|20.86|21.08|21|21.18|21|21.05|20.86|0
1770011280000|2026-02-02 05:48:00|21.15|20.9|21.12|20.87|21.18|20.9|21.12|20.87|0
1770011290000|2026-02-02 05:48:10|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1770011310000|2026-02-02 05:48:30|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770011350000|2026-02-02 05:49:10|21.08|20.83|21.05|20.8|21.08|20.83|21.05|20.8|0
1770011390000|2026-02-02 05:49:50|21.03|20.78|21|20.75|21.03|20.78|21|20.75|0
1770011420000|2026-02-02 05:50:20|20.99|20.74|21.03|20.73|21.03|20.76|20.99|20.73|0
1770011440000|2026-02-02 05:50:40|21.01|20.71|20.95|20.7|21.01|20.71|20.95|20.7|0
1770011450000|2026-02-02 05:50:50|20.99|20.69|20.95|20.7|20.99|20.7|20.95|20.69|0
1770011460000|2026-02-02 05:51:00|20.99|20.69|20.95|20.7|20.99|20.7|20.95|20.69|0
1770011490000|2026-02-02 05:51:30|20.96|20.71|21|20.75|21.01|20.76|20.96|20.71|0
1770011500000|2026-02-02 05:51:40|21.02|20.77|21.04|20.79|21.08|20.81|21.02|20.77|0
1770011510000|2026-02-02 05:51:50|21.01|20.76|21|20.75|21.01|20.76|21|20.75|0
1770011520000|2026-02-02 05:52:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770011540000|2026-02-02 05:52:20|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1770011550000|2026-02-02 05:52:30|21.01|20.76|21.01|20.76|21.03|20.78|21.01|20.76|0
1770011560000|2026-02-02 05:52:40|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1770011580000|2026-02-02 05:53:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770011590000|2026-02-02 05:53:10|21.03|20.78|21.03|20.78|21.05|20.8|21.03|20.78|0
1770011600000|2026-02-02 05:53:20|21.05|20.8|21.05|20.8|21.05|20.8|21.03|20.78|0
1770011610000|2026-02-02 05:53:30|20.98|20.9|21.05|20.8|21.08|20.9|20.98|20.8|0
1770011620000|2026-02-02 05:53:40|20.98|20.9|21.08|20.83|21.08|20.9|20.98|20.83|0
1770011640000|2026-02-02 05:54:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770011650000|2026-02-02 05:54:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770011660000|2026-02-02 05:54:20|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770011670000|2026-02-02 05:54:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770011700000|2026-02-02 05:55:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770011710000|2026-02-02 05:55:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770011720000|2026-02-02 05:55:20|21.06|20.81|21.05|20.8|21.06|20.81|21.04|20.79|0
1770011740000|2026-02-02 05:55:40|21.04|20.79|21.03|20.78|21.04|20.79|21.03|20.78|0
1770011750000|2026-02-02 05:55:50|21.04|20.79|21.08|20.83|21.08|20.83|21.04|20.79|0
1770011760000|2026-02-02 05:56:00|21.06|20.81|21.04|20.79|21.06|20.89|20.97|20.79|0
1770011780000|2026-02-02 05:56:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770011840000|2026-02-02 05:57:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770011880000|2026-02-02 05:58:00|21.08|20.83|20.97|20.89|21.08|20.89|20.97|20.83|0
1770011920000|2026-02-02 05:58:40|21.04|20.79|21.08|20.83|21.08|20.89|20.97|20.79|0
1770011930000|2026-02-02 05:58:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770011940000|2026-02-02 05:59:00|20.97|20.89|21.04|20.79|21.04|20.89|20.97|20.79|0
1770012030000|2026-02-02 06:00:30|21.03|20.78|21.01|20.76|21.03|20.78|21.01|20.76|0
1770012040000|2026-02-02 06:00:40|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1770012050000|2026-02-02 06:00:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770012070000|2026-02-02 06:01:10|21.04|20.79|21.03|20.78|21.04|20.79|21.03|20.78|0
1770012080000|2026-02-02 06:01:20|21.01|20.76|21.01|20.76|21.03|20.78|21.01|20.76|0
1770012090000|2026-02-02 06:01:30|21.04|20.79|21.05|20.8|21.05|20.8|21.01|20.76|0
1770012110000|2026-02-02 06:01:50|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770012120000|2026-02-02 06:02:00|21.03|20.78|21.03|20.78|21.03|20.85|20.93|20.78|0
1770012130000|2026-02-02 06:02:10|21|20.75|20.9|20.82|21|20.82|20.9|20.72|2
1770012140000|2026-02-02 06:02:20|20.99|20.74|20.91|20.83|21.01|20.83|20.91|20.74|0
1770012150000|2026-02-02 06:02:30|20.99|20.74|20.97|20.72|20.99|20.74|20.97|20.72|0
1770012160000|2026-02-02 06:02:40|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770012190000|2026-02-02 06:03:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770012210000|2026-02-02 06:03:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770012220000|2026-02-02 06:03:40|20.97|20.72|21.01|20.76|21.01|20.82|20.9|20.72|0
1770012240000|2026-02-02 06:04:00|21.03|20.73|20.97|20.72|21.03|20.74|20.97|20.72|0
1770012250000|2026-02-02 06:04:10|21.01|20.76|20.97|20.72|21.03|20.76|20.96|20.71|0
1770012320000|2026-02-02 06:05:20|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1770012330000|2026-02-02 06:05:30|21.01|20.76|21.03|20.73|21.03|20.76|21.01|20.73|0
1770012340000|2026-02-02 06:05:40|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770012360000|2026-02-02 06:06:00|21.03|20.73|21.01|20.71|21.03|20.76|20.96|20.71|0
1770012370000|2026-02-02 06:06:10|20.98|20.73|21.01|20.76|21.03|20.76|20.98|20.71|0
1770012380000|2026-02-02 06:06:20|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1770012390000|2026-02-02 06:06:30|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770012400000|2026-02-02 06:06:40|21|20.75|21.03|20.73|21.03|20.76|21|20.71|0
1770012410000|2026-02-02 06:06:50|21.01|20.76|21.01|20.76|21.01|20.76|20.99|20.74|0
1770012420000|2026-02-02 06:07:00|21.03|20.73|21.01|20.76|21.03|20.76|21.01|20.73|0
1770012440000|2026-02-02 06:07:20|21|20.75|21.03|20.73|21.03|20.76|20.98|20.71|0
1770012450000|2026-02-02 06:07:30|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770012480000|2026-02-02 06:08:00|21.03|20.78|21.03|20.78|21.04|20.79|21.03|20.78|0
1770012510000|2026-02-02 06:08:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770012540000|2026-02-02 06:09:00|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1770012550000|2026-02-02 06:09:10|21.01|20.76|21.04|20.79|21.04|20.79|21.01|20.76|0
1770012560000|2026-02-02 06:09:20|21.03|20.78|21.03|20.78|21.04|20.79|21.03|20.78|0
1770012570000|2026-02-02 06:09:30|21.01|20.76|21|20.75|21.01|20.76|21|20.75|0
1770012580000|2026-02-02 06:09:40|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770012600000|2026-02-02 06:10:00|21|20.75|20.99|20.74|21.01|20.76|20.99|20.74|0
1770012610000|2026-02-02 06:10:10|20.98|20.73|21.01|20.76|21.03|20.76|20.98|20.7|0
1770012630000|2026-02-02 06:10:30|21.03|20.78|21.04|20.79|21.04|20.79|21.03|20.78|0
1770012670000|2026-02-02 06:11:10|21.05|20.8|21.04|20.79|21.05|20.8|21.04|20.79|0
1770012680000|2026-02-02 06:11:20|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770012770000|2026-02-02 06:12:50|20.98|20.9|21.05|20.8|21.05|20.9|20.98|20.8|0
1770012780000|2026-02-02 06:13:00|20.98|20.9|21.05|20.8|21.05|20.9|20.98|20.8|0
1770012800000|2026-02-02 06:13:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|1
1770012820000|2026-02-02 06:13:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770012850000|2026-02-02 06:14:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770012930000|2026-02-02 06:15:30|20.99|20.91|21.19|20.94|21.19|21.01|20.99|20.9|1
1770012940000|2026-02-02 06:15:40|21.09|21.01|21.1|20.85|21.1|21.01|21.03|20.85|0
1770012950000|2026-02-02 06:15:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|1
1770012960000|2026-02-02 06:16:00|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1770013010000|2026-02-02 06:16:50|21.11|20.86|21.04|20.96|21.11|20.99|21.01|20.86|2
1770013020000|2026-02-02 06:17:00|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1770013030000|2026-02-02 06:17:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770013040000|2026-02-02 06:17:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770013060000|2026-02-02 06:17:40|21.08|21|21.09|21.01|21.09|21.01|21.07|20.99|0
1770013080000|2026-02-02 06:18:00|21.19|20.94|21.09|21.01|21.19|21.01|21.09|20.94|0
1770013110000|2026-02-02 06:18:30|21.2|20.95|21.2|20.95|21.2|21.01|21.09|20.95|0
1770013120000|2026-02-02 06:18:40|21.23|20.98|21.09|21.01|21.23|21.05|21.09|20.98|0
1770013150000|2026-02-02 06:19:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1770013170000|2026-02-02 06:19:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770013190000|2026-02-02 06:19:50|21.07|20.82|21.07|20.82|21.07|20.92|21|20.81|0
1770013200000|2026-02-02 06:20:00|21.06|20.81|21.07|20.82|21.07|20.82|21.06|20.81|0
1770013210000|2026-02-02 06:20:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770013240000|2026-02-02 06:20:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1770013250000|2026-02-02 06:20:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770013260000|2026-02-02 06:21:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770013270000|2026-02-02 06:21:10|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1770013280000|2026-02-02 06:21:20|21|20.92|21.11|20.86|21.11|20.93|21|20.86|1
1770013300000|2026-02-02 06:21:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770013310000|2026-02-02 06:21:50|21.14|20.89|21.05|20.97|21.14|20.97|21.05|20.89|0
1770013320000|2026-02-02 06:22:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770013330000|2026-02-02 06:22:10|21.02|20.94|21.09|20.84|21.09|20.94|21.02|20.84|1
1770013340000|2026-02-02 06:22:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770013350000|2026-02-02 06:22:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770013390000|2026-02-02 06:23:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1770013420000|2026-02-02 06:23:40|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1770013430000|2026-02-02 06:23:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1770013440000|2026-02-02 06:24:00|21.11|20.86|21|20.92|21.11|20.93|21|20.86|0
1770013450000|2026-02-02 06:24:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770013470000|2026-02-02 06:24:30|21.08|20.83|21.08|20.83|21.08|20.9|20.98|20.83|0
1770013480000|2026-02-02 06:24:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1770013520000|2026-02-02 06:25:20|21.02|20.94|21.14|20.89|21.14|20.99|21.02|20.89|0
1770013530000|2026-02-02 06:25:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770013540000|2026-02-02 06:25:40|21.14|20.89|21.04|20.96|21.14|20.99|21.04|20.89|0
1770013550000|2026-02-02 06:25:50|21.14|20.89|21.04|20.96|21.14|20.96|21.04|20.89|0
1770013580000|2026-02-02 06:26:20|21.02|20.94|21.1|20.85|21.1|20.94|21|20.85|0
1770013620000|2026-02-02 06:27:00|21|20.92|21.05|20.8|21.07|20.92|21|20.8|0
1770013660000|2026-02-02 06:27:40|21.04|20.79|21.02|20.77|21.05|20.8|21.02|20.77|0
1770013670000|2026-02-02 06:27:50|20.95|20.87|21.05|20.8|21.05|20.87|20.95|20.8|0
1770013680000|2026-02-02 06:28:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1770013690000|2026-02-02 06:28:10|21.05|20.8|21.05|20.8|21.05|20.87|20.95|20.8|0
1770013800000|2026-02-02 06:30:00|21.06|20.81|21.05|20.8|21.06|20.81|21.05|20.8|0
1770013870000|2026-02-02 06:31:10|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1770013880000|2026-02-02 06:31:20|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1770013900000|2026-02-02 06:31:40|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1770013910000|2026-02-02 06:31:50|21|20.92|21.08|20.83|21.08|20.92|20.98|20.8|4
1770013940000|2026-02-02 06:32:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1770013950000|2026-02-02 06:32:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770013960000|2026-02-02 06:32:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1770013980000|2026-02-02 06:33:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770013990000|2026-02-02 06:33:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770014000000|2026-02-02 06:33:20|21|20.92|21.08|20.83|21.08|20.92|21|20.83|0
1770014010000|2026-02-02 06:33:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1770014080000|2026-02-02 06:34:40|21.14|20.89|21.13|20.88|21.14|20.89|21.13|20.88|0
1770014090000|2026-02-02 06:34:50|21.15|20.9|21.13|20.88|21.15|20.97|21.05|20.88|0
1770014100000|2026-02-02 06:35:00|21.1|20.85|21.13|20.88|21.13|20.97|21.05|20.85|0
1770014130000|2026-02-02 06:35:30|21.14|20.89|21.09|20.84|21.14|20.89|21.09|20.84|0
1770014140000|2026-02-02 06:35:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770014190000|2026-02-02 06:36:30|21.11|20.86|21.13|20.88|21.13|20.88|21.11|20.86|0
1770014220000|2026-02-02 06:37:00|21.14|20.89|21.14|20.89|21.14|20.89|21.13|20.88|0
1770014230000|2026-02-02 06:37:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1770014240000|2026-02-02 06:37:20|21.16|20.91|21.07|20.99|21.16|20.99|21.07|20.91|0
1770014250000|2026-02-02 06:37:30|21.16|20.91|21.16|20.91|21.16|20.99|21.07|20.89|0
1770014340000|2026-02-02 06:39:00|21.13|20.88|21.13|20.88|21.15|20.9|21.13|20.88|0
1770014370000|2026-02-02 06:39:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770014400000|2026-02-02 06:40:00|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1770014410000|2026-02-02 06:40:10|21.11|20.86|21.05|20.97|21.11|20.97|21.04|20.86|0
1770014440000|2026-02-02 06:40:40|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1770014450000|2026-02-02 06:40:50|21.11|20.86|21.08|20.83|21.11|20.92|21|20.8|0
1770014460000|2026-02-02 06:41:00|20.98|20.9|21.08|20.83|21.08|20.9|20.98|20.83|0
1770014470000|2026-02-02 06:41:10|20.98|20.9|21|20.92|21.08|20.92|20.98|20.83|0
1770014480000|2026-02-02 06:41:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770014500000|2026-02-02 06:41:40|21.05|20.8|21.08|20.83|21.08|20.83|21.05|20.8|0
1770014510000|2026-02-02 06:41:50|20.98|20.9|20.98|20.9|21.08|20.9|20.98|20.8|0
1770014520000|2026-02-02 06:42:00|21.08|20.83|20.98|20.9|21.08|20.9|20.98|20.8|0
1770014530000|2026-02-02 06:42:10|21.05|20.8|21|20.75|21.05|20.8|21|20.75|0
1770014620000|2026-02-02 06:43:40|20.93|20.85|21.05|20.8|21.05|20.85|20.93|20.78|0
1770014640000|2026-02-02 06:44:00|20.98|20.9|20.94|20.86|21.05|20.9|20.93|20.78|0
1770014650000|2026-02-02 06:44:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770014670000|2026-02-02 06:44:30|21|20.75|20.89|20.81|21.03|20.81|20.89|20.74|0
1770014690000|2026-02-02 06:44:50|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1770014760000|2026-02-02 06:46:00|20.98|20.73|20.95|20.7|20.98|20.73|20.95|20.7|0
1770014820000|2026-02-02 06:47:00|20.96|20.71|20.95|20.7|21.03|20.81|20.89|20.7|0
1770014840000|2026-02-02 06:47:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|1
1770014850000|2026-02-02 06:47:30|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1770014860000|2026-02-02 06:47:40|20.93|20.85|20.94|20.86|20.99|20.91|20.93|20.85|1
1770014870000|2026-02-02 06:47:50|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|1
1770014880000|2026-02-02 06:48:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770014890000|2026-02-02 06:48:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770014900000|2026-02-02 06:48:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770014910000|2026-02-02 06:48:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1770014920000|2026-02-02 06:48:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770014930000|2026-02-02 06:48:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1770014940000|2026-02-02 06:49:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770014950000|2026-02-02 06:49:10|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770014970000|2026-02-02 06:49:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1770014980000|2026-02-02 06:49:40|20.99|20.91|21.02|20.94|21.02|20.94|20.99|20.91|1
1770014990000|2026-02-02 06:49:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770015000000|2026-02-02 06:50:00|21|20.92|21.02|20.94|21.02|20.94|20.99|20.91|0
1770015010000|2026-02-02 06:50:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1770015020000|2026-02-02 06:50:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770015030000|2026-02-02 06:50:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770015040000|2026-02-02 06:50:40|21.06|20.81|20.95|20.87|21.06|20.88|20.95|20.81|1
1770015060000|2026-02-02 06:51:00|20.91|20.83|20.94|20.86|21.01|20.86|20.91|20.76|0
1770015080000|2026-02-02 06:51:20|20.95|20.87|21.05|20.8|21.05|20.9|20.95|20.8|1
1770015090000|2026-02-02 06:51:30|21.06|20.81|20.99|20.91|21.06|20.91|20.99|20.81|0
1770015130000|2026-02-02 06:52:10|21|20.92|21.09|20.84|21.09|20.94|20.99|20.84|0
1770015140000|2026-02-02 06:52:20|21.02|20.94|21.02|20.94|21.09|20.94|21|20.84|0
1770015160000|2026-02-02 06:52:40|21.03|20.95|20.99|20.91|21.03|20.95|20.99|20.91|0
1770015200000|2026-02-02 06:53:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770015210000|2026-02-02 06:53:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770015230000|2026-02-02 06:53:50|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1770015240000|2026-02-02 06:54:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1770015250000|2026-02-02 06:54:10|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1770015260000|2026-02-02 06:54:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770015280000|2026-02-02 06:54:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1770015300000|2026-02-02 06:55:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1770015350000|2026-02-02 06:55:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1770015360000|2026-02-02 06:56:00|20.96|20.88|20.95|20.87|20.98|20.9|20.95|20.87|1
1770015370000|2026-02-02 06:56:10|21.05|20.8|20.94|20.86|21.05|20.87|20.94|20.8|0
1770015420000|2026-02-02 06:57:00|20.93|20.85|20.9|20.82|20.93|20.85|20.89|20.81|0
1770015430000|2026-02-02 06:57:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1770015440000|2026-02-02 06:57:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1770015450000|2026-02-02 06:57:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1770015460000|2026-02-02 06:57:40|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1770015520000|2026-02-02 06:58:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1770015530000|2026-02-02 06:58:50|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1770015540000|2026-02-02 06:59:00|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|0
1770015550000|2026-02-02 06:59:10|20.86|20.78|20.88|20.8|20.89|20.81|20.86|20.78|9
1770015600000|2026-02-02 07:00:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|0
1770015610000|2026-02-02 07:00:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|12
1770015630000|2026-02-02 07:00:30|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1770015640000|2026-02-02 07:00:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1770015650000|2026-02-02 07:00:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|9
1770015660000|2026-02-02 07:01:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1770015680000|2026-02-02 07:01:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770015690000|2026-02-02 07:01:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1770015700000|2026-02-02 07:01:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770015730000|2026-02-02 07:02:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1770015740000|2026-02-02 07:02:20|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|5
1770015760000|2026-02-02 07:02:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|8
1770015770000|2026-02-02 07:02:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1770015780000|2026-02-02 07:03:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1770015790000|2026-02-02 07:03:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1770015800000|2026-02-02 07:03:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770015810000|2026-02-02 07:03:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|1
1770015820000|2026-02-02 07:03:40|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1770015840000|2026-02-02 07:04:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1770015850000|2026-02-02 07:04:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|9
1770015880000|2026-02-02 07:04:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1770015910000|2026-02-02 07:05:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770015920000|2026-02-02 07:05:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|2
1770015930000|2026-02-02 07:05:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770015960000|2026-02-02 07:06:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1770015970000|2026-02-02 07:06:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770016010000|2026-02-02 07:06:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770016020000|2026-02-02 07:07:00|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|3
1770016060000|2026-02-02 07:07:40|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1770016070000|2026-02-02 07:07:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770016080000|2026-02-02 07:08:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|1
1770016110000|2026-02-02 07:08:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770016120000|2026-02-02 07:08:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1770016130000|2026-02-02 07:08:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1770016150000|2026-02-02 07:09:10|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1770016160000|2026-02-02 07:09:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770016190000|2026-02-02 07:09:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1770016200000|2026-02-02 07:10:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770016210000|2026-02-02 07:10:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|9
1770016220000|2026-02-02 07:10:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770016230000|2026-02-02 07:10:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770016240000|2026-02-02 07:10:40|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|0
1770016290000|2026-02-02 07:11:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770016300000|2026-02-02 07:11:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1770016320000|2026-02-02 07:12:00|||||||||1
1770016330000|2026-02-02 07:12:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1770016340000|2026-02-02 07:12:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770016380000|2026-02-02 07:13:00|||||||||1
1770016470000|2026-02-02 07:14:30|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|1
1770016480000|2026-02-02 07:14:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|5
1770016490000|2026-02-02 07:14:50|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|0
1770016500000|2026-02-02 07:15:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770016510000|2026-02-02 07:15:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1770016530000|2026-02-02 07:15:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|30
1770016540000|2026-02-02 07:15:40|20.83|20.75|20.8|20.72|20.83|20.75|20.79|20.71|0
1770016560000|2026-02-02 07:16:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770016570000|2026-02-02 07:16:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770016590000|2026-02-02 07:16:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770016600000|2026-02-02 07:16:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770016620000|2026-02-02 07:17:00|||||||||1
1770016650000|2026-02-02 07:17:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1770016660000|2026-02-02 07:17:40|||||||||1
1770016700000|2026-02-02 07:18:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770016750000|2026-02-02 07:19:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770016770000|2026-02-02 07:19:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770016780000|2026-02-02 07:19:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1770016810000|2026-02-02 07:20:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770016840000|2026-02-02 07:20:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770016850000|2026-02-02 07:20:50|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|4
1770016870000|2026-02-02 07:21:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770016910000|2026-02-02 07:21:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770016930000|2026-02-02 07:22:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770016990000|2026-02-02 07:23:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|25
1770017020000|2026-02-02 07:23:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1770017070000|2026-02-02 07:24:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|34
1770017080000|2026-02-02 07:24:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1770017090000|2026-02-02 07:24:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|2
1770017120000|2026-02-02 07:25:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770017140000|2026-02-02 07:25:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770017150000|2026-02-02 07:25:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770017170000|2026-02-02 07:26:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1770017190000|2026-02-02 07:26:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770017200000|2026-02-02 07:26:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770017220000|2026-02-02 07:27:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770017240000|2026-02-02 07:27:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|10
1770017280000|2026-02-02 07:28:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|2
1770017320000|2026-02-02 07:28:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1770017330000|2026-02-02 07:28:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770017460000|2026-02-02 07:31:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770017500000|2026-02-02 07:31:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|16
1770017520000|2026-02-02 07:32:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1770017540000|2026-02-02 07:32:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770017560000|2026-02-02 07:32:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|7
1770017580000|2026-02-02 07:33:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770017610000|2026-02-02 07:33:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770017740000|2026-02-02 07:35:40|||||||||2
1770017750000|2026-02-02 07:35:50|||||||||1
1770017770000|2026-02-02 07:36:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|6
1770017850000|2026-02-02 07:37:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770017860000|2026-02-02 07:37:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770017910000|2026-02-02 07:38:30|||||||||4
1770017930000|2026-02-02 07:38:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1770017940000|2026-02-02 07:39:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1770017950000|2026-02-02 07:39:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|1
1770017990000|2026-02-02 07:39:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1770018000000|2026-02-02 07:40:00|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|0
1770018010000|2026-02-02 07:40:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770018030000|2026-02-02 07:40:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770018070000|2026-02-02 07:41:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770018080000|2026-02-02 07:41:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770018130000|2026-02-02 07:42:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|5
1770018150000|2026-02-02 07:42:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1770018170000|2026-02-02 07:42:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770018190000|2026-02-02 07:43:10|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1770018200000|2026-02-02 07:43:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1770018210000|2026-02-02 07:43:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770018300000|2026-02-02 07:45:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770018320000|2026-02-02 07:45:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1770018340000|2026-02-02 07:45:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770018350000|2026-02-02 07:45:50|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|0
1770018360000|2026-02-02 07:46:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1770018380000|2026-02-02 07:46:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1770018390000|2026-02-02 07:46:30|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1770018400000|2026-02-02 07:46:40|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1770018410000|2026-02-02 07:46:50|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|0
1770018420000|2026-02-02 07:47:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|27
1770018440000|2026-02-02 07:47:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770018460000|2026-02-02 07:47:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1770018480000|2026-02-02 07:48:00|20.55|20.47|20.55|20.47|20.56|20.48|20.54|20.46|3
1770018490000|2026-02-02 07:48:10|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|97
1770018510000|2026-02-02 07:48:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1770018530000|2026-02-02 07:48:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|14
1770018540000|2026-02-02 07:49:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770018560000|2026-02-02 07:49:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770018580000|2026-02-02 07:49:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770018600000|2026-02-02 07:50:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770018610000|2026-02-02 07:50:10|20.67|20.42|20.58|20.5|20.67|20.5|20.58|20.42|0
1770018620000|2026-02-02 07:50:20|20.67|20.42|20.6|20.52|20.67|20.52|20.6|20.42|0
1770018630000|2026-02-02 07:50:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1770018640000|2026-02-02 07:50:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770018670000|2026-02-02 07:51:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1770018700000|2026-02-02 07:51:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770018720000|2026-02-02 07:52:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|30
1770018730000|2026-02-02 07:52:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770018740000|2026-02-02 07:52:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1770018780000|2026-02-02 07:53:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770018800000|2026-02-02 07:53:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770018830000|2026-02-02 07:53:50|||||||||50
1770018900000|2026-02-02 07:55:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770018910000|2026-02-02 07:55:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|10
1770018930000|2026-02-02 07:55:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770018950000|2026-02-02 07:55:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770018960000|2026-02-02 07:56:00|20.5|20.42|20.48|20.4|20.53|20.45|20.48|20.4|16
1770019020000|2026-02-02 07:57:00|||||||||50
1770019030000|2026-02-02 07:57:10|||||||||14
1770019040000|2026-02-02 07:57:20|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|31
1770019060000|2026-02-02 07:57:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|7
1770019070000|2026-02-02 07:57:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770019090000|2026-02-02 07:58:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1770019100000|2026-02-02 07:58:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|68
1770019170000|2026-02-02 07:59:30|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|85
1770019180000|2026-02-02 07:59:40|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1770019190000|2026-02-02 07:59:50|20.46|20.38|20.46|20.38|20.49|20.41|20.46|20.38|0
1770019200000|2026-02-02 08:00:00|20.49|20.41|20.48|20.4|20.49|20.41|20.46|20.38|28
1770019210000|2026-02-02 08:00:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770019240000|2026-02-02 08:00:40|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|2
1770019250000|2026-02-02 08:00:50|20.48|20.4|20.49|20.41|20.5|20.42|20.48|20.4|31
1770019260000|2026-02-02 08:01:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|5
1770019270000|2026-02-02 08:01:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1770019280000|2026-02-02 08:01:20|20.48|20.4|20.46|20.38|20.49|20.41|20.46|20.38|0
1770019330000|2026-02-02 08:02:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|61
1770019340000|2026-02-02 08:02:20|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|1
1770019380000|2026-02-02 08:03:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|62
1770019390000|2026-02-02 08:03:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|10
1770019420000|2026-02-02 08:03:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|36
1770019430000|2026-02-02 08:03:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|21
1770019440000|2026-02-02 08:04:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770019470000|2026-02-02 08:04:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770019480000|2026-02-02 08:04:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|27
1770019490000|2026-02-02 08:04:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1770019510000|2026-02-02 08:05:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|44
1770019530000|2026-02-02 08:05:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|9
1770019540000|2026-02-02 08:05:40|20.4|20.32|20.38|20.3|20.4|20.32|20.36|20.28|31
1770019550000|2026-02-02 08:05:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|1
1770019560000|2026-02-02 08:06:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|2
1770019570000|2026-02-02 08:06:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770019580000|2026-02-02 08:06:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770019590000|2026-02-02 08:06:30|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|0
1770019600000|2026-02-02 08:06:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770019620000|2026-02-02 08:07:00|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|1
1770019630000|2026-02-02 08:07:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770019650000|2026-02-02 08:07:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770019660000|2026-02-02 08:07:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770019680000|2026-02-02 08:08:00|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|16
1770019690000|2026-02-02 08:08:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1770019730000|2026-02-02 08:08:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|28
1770019780000|2026-02-02 08:09:40|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|13
1770019790000|2026-02-02 08:09:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|1
1770019810000|2026-02-02 08:10:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|8
1770019820000|2026-02-02 08:10:20|||||||||1
1770019830000|2026-02-02 08:10:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|17
1770019860000|2026-02-02 08:11:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1770019870000|2026-02-02 08:11:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|11
1770019880000|2026-02-02 08:11:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770019890000|2026-02-02 08:11:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1770019920000|2026-02-02 08:12:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|30
1770019950000|2026-02-02 08:12:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770019960000|2026-02-02 08:12:40|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|14
1770019970000|2026-02-02 08:12:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|16
1770019980000|2026-02-02 08:13:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1770020010000|2026-02-02 08:13:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|15
1770020030000|2026-02-02 08:13:50|||||||||10
1770020110000|2026-02-02 08:15:10|||||||||8
1770020160000|2026-02-02 08:16:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770020170000|2026-02-02 08:16:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770020180000|2026-02-02 08:16:20|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1770020190000|2026-02-02 08:16:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1770020200000|2026-02-02 08:16:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770020220000|2026-02-02 08:17:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|13
1770020230000|2026-02-02 08:17:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770020320000|2026-02-02 08:18:40|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|27
1770020330000|2026-02-02 08:18:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1770020390000|2026-02-02 08:19:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|123
1770020400000|2026-02-02 08:20:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1770020420000|2026-02-02 08:20:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1770020470000|2026-02-02 08:21:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770020490000|2026-02-02 08:21:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770020510000|2026-02-02 08:21:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1770020520000|2026-02-02 08:22:00|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1770020540000|2026-02-02 08:22:20|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|0
1770020550000|2026-02-02 08:22:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1770020570000|2026-02-02 08:22:50|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|0
1770020590000|2026-02-02 08:23:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770020730000|2026-02-02 08:25:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|62
1770020740000|2026-02-02 08:25:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|10
1770020760000|2026-02-02 08:26:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770020770000|2026-02-02 08:26:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|47
1770020790000|2026-02-02 08:26:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|16
1770020800000|2026-02-02 08:26:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|36
1770020830000|2026-02-02 08:27:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770020840000|2026-02-02 08:27:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1770020860000|2026-02-02 08:27:40|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1770020870000|2026-02-02 08:27:50|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1770020880000|2026-02-02 08:28:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1770020930000|2026-02-02 08:28:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1770020950000|2026-02-02 08:29:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770020970000|2026-02-02 08:29:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|20
1770020980000|2026-02-02 08:29:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1770021000000|2026-02-02 08:30:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1770021010000|2026-02-02 08:30:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|20
1770021040000|2026-02-02 08:30:40|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|0
1770021060000|2026-02-02 08:31:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|30
1770021070000|2026-02-02 08:31:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|36
1770021080000|2026-02-02 08:31:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|5
1770021090000|2026-02-02 08:31:30|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|0
1770021120000|2026-02-02 08:32:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770021160000|2026-02-02 08:32:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|85
1770021170000|2026-02-02 08:32:50|||||||||1
1770021270000|2026-02-02 08:34:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770021290000|2026-02-02 08:34:50|||||||||1
1770021320000|2026-02-02 08:35:20|||||||||20
1770021340000|2026-02-02 08:35:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|6
1770021380000|2026-02-02 08:36:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770021440000|2026-02-02 08:37:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|12
1770021450000|2026-02-02 08:37:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770021470000|2026-02-02 08:37:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1770021490000|2026-02-02 08:38:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1770021500000|2026-02-02 08:38:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|5
1770021510000|2026-02-02 08:38:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1770021520000|2026-02-02 08:38:40|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1770021530000|2026-02-02 08:38:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1770021540000|2026-02-02 08:39:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770021600000|2026-02-02 08:40:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1770021610000|2026-02-02 08:40:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1770021620000|2026-02-02 08:40:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770021630000|2026-02-02 08:40:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|1
1770021700000|2026-02-02 08:41:40|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|3
1770021730000|2026-02-02 08:42:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770021740000|2026-02-02 08:42:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1770021760000|2026-02-02 08:42:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770021780000|2026-02-02 08:43:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1770021790000|2026-02-02 08:43:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1770021800000|2026-02-02 08:43:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770021840000|2026-02-02 08:44:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770021850000|2026-02-02 08:44:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770021860000|2026-02-02 08:44:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770021880000|2026-02-02 08:44:40|||||||||1
1770021950000|2026-02-02 08:45:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|75
1770021960000|2026-02-02 08:46:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770022000000|2026-02-02 08:46:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1770022030000|2026-02-02 08:47:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770022040000|2026-02-02 08:47:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770022050000|2026-02-02 08:47:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770022170000|2026-02-02 08:49:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1770022210000|2026-02-02 08:50:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|14
1770022220000|2026-02-02 08:50:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770022260000|2026-02-02 08:51:00|||||||||6
1770022270000|2026-02-02 08:51:10|||||||||8
1770022280000|2026-02-02 08:51:20|||||||||8
1770022290000|2026-02-02 08:51:30|||||||||7
1770022340000|2026-02-02 08:52:20|||||||||17
1770022370000|2026-02-02 08:52:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1770022390000|2026-02-02 08:53:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|12
1770022420000|2026-02-02 08:53:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|10
1770022460000|2026-02-02 08:54:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770022490000|2026-02-02 08:54:50|20.01|19.93|20|19.92|20.01|19.93|19.98|19.9|1
1770022510000|2026-02-02 08:55:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|19
1770022520000|2026-02-02 08:55:20|20|19.92|20|19.92|20|19.92|20|19.92|17
1770022530000|2026-02-02 08:55:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|1
1770022550000|2026-02-02 08:55:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770022600000|2026-02-02 08:56:40|||||||||7
1770022620000|2026-02-02 08:57:00|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|11
1770022630000|2026-02-02 08:57:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1770022650000|2026-02-02 08:57:30|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1770022660000|2026-02-02 08:57:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770022670000|2026-02-02 08:57:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770022690000|2026-02-02 08:58:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770022700000|2026-02-02 08:58:20|||||||||14
1770022790000|2026-02-02 08:59:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770022800000|2026-02-02 09:00:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|5
1770022810000|2026-02-02 09:00:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|65
1770022820000|2026-02-02 09:00:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1770022830000|2026-02-02 09:00:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770022850000|2026-02-02 09:00:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1770022860000|2026-02-02 09:01:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770022870000|2026-02-02 09:01:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770022880000|2026-02-02 09:01:20|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|1
1770022890000|2026-02-02 09:01:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|75
1770022900000|2026-02-02 09:01:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770022910000|2026-02-02 09:01:50|20.01|19.93|20.02|19.94|20.05|19.97|20.01|19.93|6
1770022920000|2026-02-02 09:02:00|20.04|19.96|20.05|19.97|20.06|19.98|20.04|19.96|0
1770022930000|2026-02-02 09:02:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770022950000|2026-02-02 09:02:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1770022960000|2026-02-02 09:02:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|52
1770022970000|2026-02-02 09:02:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770022990000|2026-02-02 09:03:10|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|13
1770023000000|2026-02-02 09:03:20|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|2
1770023010000|2026-02-02 09:03:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1770023030000|2026-02-02 09:03:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|25
1770023040000|2026-02-02 09:04:00|||||||||1
1770023060000|2026-02-02 09:04:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1770023070000|2026-02-02 09:04:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1770023080000|2026-02-02 09:04:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770023090000|2026-02-02 09:04:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1770023120000|2026-02-02 09:05:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|2
1770023130000|2026-02-02 09:05:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|3
1770023150000|2026-02-02 09:05:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770023160000|2026-02-02 09:06:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1770023210000|2026-02-02 09:06:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1770023220000|2026-02-02 09:07:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1770023230000|2026-02-02 09:07:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770023260000|2026-02-02 09:07:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770023270000|2026-02-02 09:07:50|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1770023280000|2026-02-02 09:08:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|100
1770023290000|2026-02-02 09:08:10|||||||||91
1770023340000|2026-02-02 09:09:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770023350000|2026-02-02 09:09:10|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|1
1770023360000|2026-02-02 09:09:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1770023370000|2026-02-02 09:09:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1770023380000|2026-02-02 09:09:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770023390000|2026-02-02 09:09:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|1
1770023400000|2026-02-02 09:10:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770023420000|2026-02-02 09:10:20|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|110
1770023470000|2026-02-02 09:11:10|20.08|20|20.07|19.99|20.08|20|20.06|19.98|1
1770023480000|2026-02-02 09:11:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770023520000|2026-02-02 09:12:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|39
1770023530000|2026-02-02 09:12:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1770023540000|2026-02-02 09:12:20|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|13
1770023550000|2026-02-02 09:12:30|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1770023610000|2026-02-02 09:13:30|||||||||3
1770023680000|2026-02-02 09:14:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1770023690000|2026-02-02 09:14:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1770023700000|2026-02-02 09:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1770023730000|2026-02-02 09:15:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1770023740000|2026-02-02 09:15:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770023780000|2026-02-02 09:16:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|12
1770023810000|2026-02-02 09:16:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1770023820000|2026-02-02 09:17:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|1
1770023840000|2026-02-02 09:17:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770023870000|2026-02-02 09:17:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1770023880000|2026-02-02 09:18:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1770023890000|2026-02-02 09:18:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1770023910000|2026-02-02 09:18:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1770023920000|2026-02-02 09:18:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770023930000|2026-02-02 09:18:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|5
1770023940000|2026-02-02 09:19:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1770023950000|2026-02-02 09:19:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1770023990000|2026-02-02 09:19:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770024000000|2026-02-02 09:20:00|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1770024020000|2026-02-02 09:20:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770024030000|2026-02-02 09:20:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770024060000|2026-02-02 09:21:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1770024070000|2026-02-02 09:21:10|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|78
1770024080000|2026-02-02 09:21:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1770024100000|2026-02-02 09:21:40|||||||||1
1770024130000|2026-02-02 09:22:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1770024150000|2026-02-02 09:22:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|109
1770024160000|2026-02-02 09:22:40|||||||||43
1770024180000|2026-02-02 09:23:00|||||||||2
1770024220000|2026-02-02 09:23:40|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1770024230000|2026-02-02 09:23:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770024240000|2026-02-02 09:24:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770024250000|2026-02-02 09:24:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|75
1770024260000|2026-02-02 09:24:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|22
1770024300000|2026-02-02 09:25:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1770024310000|2026-02-02 09:25:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|10
1770024320000|2026-02-02 09:25:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|108
1770024340000|2026-02-02 09:25:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1770024350000|2026-02-02 09:25:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1770024360000|2026-02-02 09:26:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770024400000|2026-02-02 09:26:40|19.81|19.73|19.84|19.76|19.84|19.76|19.8|19.72|31
1770024410000|2026-02-02 09:26:50|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|7
1770024520000|2026-02-02 09:28:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|11
1770024540000|2026-02-02 09:29:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1770024550000|2026-02-02 09:29:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1770024570000|2026-02-02 09:29:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|9
1770024580000|2026-02-02 09:29:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770024620000|2026-02-02 09:30:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1770024630000|2026-02-02 09:30:30|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|25
1770024650000|2026-02-02 09:30:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770024660000|2026-02-02 09:31:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1770024680000|2026-02-02 09:31:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770024740000|2026-02-02 09:32:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|25
1770024780000|2026-02-02 09:33:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|50
1770024790000|2026-02-02 09:33:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770024820000|2026-02-02 09:33:40|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|30
1770024830000|2026-02-02 09:33:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770024840000|2026-02-02 09:34:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770024850000|2026-02-02 09:34:10|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1770024860000|2026-02-02 09:34:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770024870000|2026-02-02 09:34:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1770024880000|2026-02-02 09:34:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770024900000|2026-02-02 09:35:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1770024920000|2026-02-02 09:35:20|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|0
1770024930000|2026-02-02 09:35:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770024940000|2026-02-02 09:35:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770024950000|2026-02-02 09:35:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770024980000|2026-02-02 09:36:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770025080000|2026-02-02 09:38:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770025110000|2026-02-02 09:38:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770025190000|2026-02-02 09:39:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770025210000|2026-02-02 09:40:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|9
1770025230000|2026-02-02 09:40:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770025240000|2026-02-02 09:40:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770025260000|2026-02-02 09:41:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1770025270000|2026-02-02 09:41:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1770025380000|2026-02-02 09:43:00|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1770025390000|2026-02-02 09:43:10|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1770025400000|2026-02-02 09:43:20|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|2
1770025430000|2026-02-02 09:43:50|||||||||2
1770025640000|2026-02-02 09:47:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|8
1770025690000|2026-02-02 09:48:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|50
1770025700000|2026-02-02 09:48:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770025730000|2026-02-02 09:48:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770025740000|2026-02-02 09:49:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|27
1770025820000|2026-02-02 09:50:20|||||||||1
1770025910000|2026-02-02 09:51:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1770025970000|2026-02-02 09:52:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1770025980000|2026-02-02 09:53:00|||||||||11
1770026000000|2026-02-02 09:53:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770026010000|2026-02-02 09:53:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770026020000|2026-02-02 09:53:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770026030000|2026-02-02 09:53:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770026040000|2026-02-02 09:54:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|6
1770026050000|2026-02-02 09:54:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1770026080000|2026-02-02 09:54:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770026150000|2026-02-02 09:55:50|||||||||2
1770026200000|2026-02-02 09:56:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|1
1770026250000|2026-02-02 09:57:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1770026280000|2026-02-02 09:58:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1770026290000|2026-02-02 09:58:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1770026310000|2026-02-02 09:58:30|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|0
1770026320000|2026-02-02 09:58:40|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1770026330000|2026-02-02 09:58:50|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|1
1770026340000|2026-02-02 09:59:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1770026370000|2026-02-02 09:59:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|6
1770026400000|2026-02-02 10:00:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770026410000|2026-02-02 10:00:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1770026420000|2026-02-02 10:00:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770026450000|2026-02-02 10:00:50|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|0
1770026460000|2026-02-02 10:01:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1770026490000|2026-02-02 10:01:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1770026500000|2026-02-02 10:01:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1770026510000|2026-02-02 10:01:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1770026530000|2026-02-02 10:02:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770026540000|2026-02-02 10:02:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1770026550000|2026-02-02 10:02:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1770026560000|2026-02-02 10:02:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1770026570000|2026-02-02 10:02:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1770026580000|2026-02-02 10:03:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770026600000|2026-02-02 10:03:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1770026610000|2026-02-02 10:03:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1770026620000|2026-02-02 10:03:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1770026630000|2026-02-02 10:03:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1770026660000|2026-02-02 10:04:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770026680000|2026-02-02 10:04:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770026690000|2026-02-02 10:04:50|||||||||1
1770026700000|2026-02-02 10:05:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770026720000|2026-02-02 10:05:20|||||||||1
1770026770000|2026-02-02 10:06:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|4
1770026790000|2026-02-02 10:06:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770026910000|2026-02-02 10:08:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1770026920000|2026-02-02 10:08:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|5
1770026940000|2026-02-02 10:09:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770026950000|2026-02-02 10:09:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770026960000|2026-02-02 10:09:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770027000000|2026-02-02 10:10:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1770027010000|2026-02-02 10:10:10|||||||||1
1770027020000|2026-02-02 10:10:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770027070000|2026-02-02 10:11:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1770027080000|2026-02-02 10:11:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770027100000|2026-02-02 10:11:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1770027110000|2026-02-02 10:11:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770027170000|2026-02-02 10:12:50|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|147
1770027180000|2026-02-02 10:13:00|||||||||1
1770027190000|2026-02-02 10:13:10|||||||||300
1770027230000|2026-02-02 10:13:50|||||||||2
1770027240000|2026-02-02 10:14:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1770027250000|2026-02-02 10:14:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|17
1770027300000|2026-02-02 10:15:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1770027310000|2026-02-02 10:15:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770027410000|2026-02-02 10:16:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|1
1770027420000|2026-02-02 10:17:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770027450000|2026-02-02 10:17:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1770027500000|2026-02-02 10:18:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770027510000|2026-02-02 10:18:30|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|22
1770027530000|2026-02-02 10:18:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1770027560000|2026-02-02 10:19:20|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|70
1770027570000|2026-02-02 10:19:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770027580000|2026-02-02 10:19:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1770027640000|2026-02-02 10:20:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|150
1770027650000|2026-02-02 10:20:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770027660000|2026-02-02 10:21:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770027700000|2026-02-02 10:21:40|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|3
1770027710000|2026-02-02 10:21:50|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1770027720000|2026-02-02 10:22:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1770027730000|2026-02-02 10:22:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1770027880000|2026-02-02 10:24:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|75
1770027900000|2026-02-02 10:25:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770027920000|2026-02-02 10:25:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1770028020000|2026-02-02 10:27:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|38
1770028050000|2026-02-02 10:27:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|20
1770028070000|2026-02-02 10:27:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770028080000|2026-02-02 10:28:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770028090000|2026-02-02 10:28:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770028110000|2026-02-02 10:28:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|18
1770028130000|2026-02-02 10:28:50|||||||||2
1770028140000|2026-02-02 10:29:00|||||||||2
1770028200000|2026-02-02 10:30:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770028210000|2026-02-02 10:30:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770028240000|2026-02-02 10:30:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|7
1770028410000|2026-02-02 10:33:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1770028510000|2026-02-02 10:35:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|43
1770028520000|2026-02-02 10:35:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1770028570000|2026-02-02 10:36:10|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|20
1770028600000|2026-02-02 10:36:40|||||||||7
1770028640000|2026-02-02 10:37:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|53
1770028670000|2026-02-02 10:37:50|||||||||1
1770028730000|2026-02-02 10:38:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|65
1770028740000|2026-02-02 10:39:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1770028750000|2026-02-02 10:39:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770028760000|2026-02-02 10:39:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770028770000|2026-02-02 10:39:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1770028830000|2026-02-02 10:40:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|70
1770028870000|2026-02-02 10:41:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|5
1770028890000|2026-02-02 10:41:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1770028900000|2026-02-02 10:41:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770028910000|2026-02-02 10:41:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770028920000|2026-02-02 10:42:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770029010000|2026-02-02 10:43:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770029170000|2026-02-02 10:46:10|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|107
1770029190000|2026-02-02 10:46:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1770029240000|2026-02-02 10:47:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770029260000|2026-02-02 10:47:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770029280000|2026-02-02 10:48:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770029290000|2026-02-02 10:48:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770029300000|2026-02-02 10:48:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770029310000|2026-02-02 10:48:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770029320000|2026-02-02 10:48:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770029330000|2026-02-02 10:48:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1770029340000|2026-02-02 10:49:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1770029350000|2026-02-02 10:49:10|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|0
1770029360000|2026-02-02 10:49:20|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1770029370000|2026-02-02 10:49:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1770029410000|2026-02-02 10:50:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1770029470000|2026-02-02 10:51:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1770029480000|2026-02-02 10:51:20|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1770029550000|2026-02-02 10:52:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1770029560000|2026-02-02 10:52:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770029780000|2026-02-02 10:56:20|||||||||111
1770029800000|2026-02-02 10:56:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770029820000|2026-02-02 10:57:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770029840000|2026-02-02 10:57:20|||||||||1
1770029850000|2026-02-02 10:57:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770029890000|2026-02-02 10:58:10|19.81|19.73|19.81|19.73|19.83|19.75|19.8|19.72|1
1770029930000|2026-02-02 10:58:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770029940000|2026-02-02 10:59:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770029950000|2026-02-02 10:59:10|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|24
1770029960000|2026-02-02 10:59:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|9
1770029980000|2026-02-02 10:59:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1770029990000|2026-02-02 10:59:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770030020000|2026-02-02 11:00:20|||||||||1
1770030030000|2026-02-02 11:00:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1770030080000|2026-02-02 11:01:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770030110000|2026-02-02 11:01:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|1
1770030120000|2026-02-02 11:02:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1770030130000|2026-02-02 11:02:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770030140000|2026-02-02 11:02:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1770030180000|2026-02-02 11:03:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770030190000|2026-02-02 11:03:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770030220000|2026-02-02 11:03:40|||||||||1
1770030230000|2026-02-02 11:03:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1770030250000|2026-02-02 11:04:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770030300000|2026-02-02 11:05:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|46
1770030310000|2026-02-02 11:05:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1770030330000|2026-02-02 11:05:30|||||||||3
1770030340000|2026-02-02 11:05:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1770030360000|2026-02-02 11:06:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1770030430000|2026-02-02 11:07:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770030480000|2026-02-02 11:08:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1770030490000|2026-02-02 11:08:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770030530000|2026-02-02 11:08:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770030540000|2026-02-02 11:09:00|||||||||1
1770030550000|2026-02-02 11:09:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770030620000|2026-02-02 11:10:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770030650000|2026-02-02 11:10:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770030660000|2026-02-02 11:11:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1770030670000|2026-02-02 11:11:10|||||||||50
1770030680000|2026-02-02 11:11:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1770030720000|2026-02-02 11:12:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|8
1770030740000|2026-02-02 11:12:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770030750000|2026-02-02 11:12:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|33
1770030840000|2026-02-02 11:14:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770030850000|2026-02-02 11:14:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770030910000|2026-02-02 11:15:10|19.68|19.6|19.7|19.62|19.71|19.63|19.68|19.6|147
1770030920000|2026-02-02 11:15:20|||||||||1
1770030930000|2026-02-02 11:15:30|||||||||1
1770030960000|2026-02-02 11:16:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770031000000|2026-02-02 11:16:40|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|6
1770031020000|2026-02-02 11:17:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1770031050000|2026-02-02 11:17:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770031070000|2026-02-02 11:17:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1770031130000|2026-02-02 11:18:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770031460000|2026-02-02 11:24:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1770031500000|2026-02-02 11:25:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1770031510000|2026-02-02 11:25:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770031530000|2026-02-02 11:25:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770031540000|2026-02-02 11:25:40|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1770031550000|2026-02-02 11:25:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1770031570000|2026-02-02 11:26:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1770031610000|2026-02-02 11:26:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770031620000|2026-02-02 11:27:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770031630000|2026-02-02 11:27:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770031670000|2026-02-02 11:27:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|63
1770031700000|2026-02-02 11:28:20|||||||||3
1770031730000|2026-02-02 11:28:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770031740000|2026-02-02 11:29:00|||||||||1
1770031760000|2026-02-02 11:29:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770031970000|2026-02-02 11:32:50|||||||||1
1770031980000|2026-02-02 11:33:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|5
1770031990000|2026-02-02 11:33:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770032010000|2026-02-02 11:33:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770032020000|2026-02-02 11:33:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770032030000|2026-02-02 11:33:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1770032070000|2026-02-02 11:34:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770032120000|2026-02-02 11:35:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770032240000|2026-02-02 11:37:20|||||||||2
1770032260000|2026-02-02 11:37:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770032450000|2026-02-02 11:40:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770032700000|2026-02-02 11:45:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770032840000|2026-02-02 11:47:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770033190000|2026-02-02 11:53:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770033230000|2026-02-02 11:53:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770033390000|2026-02-02 11:56:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770033400000|2026-02-02 11:56:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|12
1770033410000|2026-02-02 11:56:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1770033420000|2026-02-02 11:57:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770033430000|2026-02-02 11:57:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770033450000|2026-02-02 11:57:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770033480000|2026-02-02 11:58:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770033510000|2026-02-02 11:58:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770033580000|2026-02-02 11:59:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770033600000|2026-02-02 12:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1770033630000|2026-02-02 12:00:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1770033650000|2026-02-02 12:00:50|19.75|19.67|19.74|19.66|19.75|19.67|19.72|19.64|7
1770033660000|2026-02-02 12:01:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1770033720000|2026-02-02 12:02:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|3
1770033730000|2026-02-02 12:02:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1770033750000|2026-02-02 12:02:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770033760000|2026-02-02 12:02:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770033780000|2026-02-02 12:03:00|19.74|19.66|19.74|19.66|19.75|19.67|19.72|19.64|0
1770033800000|2026-02-02 12:03:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770033920000|2026-02-02 12:05:20|||||||||4
1770033950000|2026-02-02 12:05:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770033970000|2026-02-02 12:06:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770034170000|2026-02-02 12:09:30|||||||||2
1770034600000|2026-02-02 12:16:40|||||||||1
1770034640000|2026-02-02 12:17:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|54
1770034650000|2026-02-02 12:17:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1770034900000|2026-02-02 12:21:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770034920000|2026-02-02 12:22:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770034980000|2026-02-02 12:23:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1770034990000|2026-02-02 12:23:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770035000000|2026-02-02 12:23:20|||||||||1
1770035010000|2026-02-02 12:23:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770035070000|2026-02-02 12:24:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1770035080000|2026-02-02 12:24:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770035090000|2026-02-02 12:24:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1770035100000|2026-02-02 12:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770035130000|2026-02-02 12:25:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770035140000|2026-02-02 12:25:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770035160000|2026-02-02 12:26:00|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|11
1770035180000|2026-02-02 12:26:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|28
1770035190000|2026-02-02 12:26:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1770035240000|2026-02-02 12:27:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770035300000|2026-02-02 12:28:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770035310000|2026-02-02 12:28:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770035340000|2026-02-02 12:29:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770035510000|2026-02-02 12:31:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770035520000|2026-02-02 12:32:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|64
1770035530000|2026-02-02 12:32:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|39
1770035540000|2026-02-02 12:32:20|||||||||16
1770035880000|2026-02-02 12:38:00|||||||||1
1770035920000|2026-02-02 12:38:40|||||||||100
1770035930000|2026-02-02 12:38:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|169
1770035940000|2026-02-02 12:39:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|69
1770036020000|2026-02-02 12:40:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770036030000|2026-02-02 12:40:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|19
1770036110000|2026-02-02 12:41:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770036150000|2026-02-02 12:42:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1770036200000|2026-02-02 12:43:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1770036230000|2026-02-02 12:43:50|||||||||2
1770036250000|2026-02-02 12:44:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1770036270000|2026-02-02 12:44:30|||||||||1
1770036290000|2026-02-02 12:44:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1770036330000|2026-02-02 12:45:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|30
1770036340000|2026-02-02 12:45:40|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|2
1770036370000|2026-02-02 12:46:10|||||||||5
1770036380000|2026-02-02 12:46:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|7
1770036400000|2026-02-02 12:46:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1770036440000|2026-02-02 12:47:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1770036470000|2026-02-02 12:47:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770036500000|2026-02-02 12:48:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1770036560000|2026-02-02 12:49:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|84
1770036630000|2026-02-02 12:50:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|7
1770036640000|2026-02-02 12:50:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770036650000|2026-02-02 12:50:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770036660000|2026-02-02 12:51:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770036810000|2026-02-02 12:53:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|21
1770036820000|2026-02-02 12:53:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770036880000|2026-02-02 12:54:40|||||||||1
1770036980000|2026-02-02 12:56:20|||||||||1
1770037030000|2026-02-02 12:57:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770037090000|2026-02-02 12:58:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|7
1770037100000|2026-02-02 12:58:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770037110000|2026-02-02 12:58:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770037120000|2026-02-02 12:58:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770037140000|2026-02-02 12:59:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1770037160000|2026-02-02 12:59:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1770037170000|2026-02-02 12:59:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770037200000|2026-02-02 13:00:00|||||||||1
1770037220000|2026-02-02 13:00:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1770037250000|2026-02-02 13:00:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770037260000|2026-02-02 13:01:00|||||||||1
1770037280000|2026-02-02 13:01:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|3
1770037300000|2026-02-02 13:01:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770037420000|2026-02-02 13:03:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1770037430000|2026-02-02 13:03:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770037500000|2026-02-02 13:05:00|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|22
1770037540000|2026-02-02 13:05:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770037550000|2026-02-02 13:05:50|19.68|19.6|19.7|19.62|19.71|19.63|19.68|19.6|5
1770037560000|2026-02-02 13:06:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1770037580000|2026-02-02 13:06:20|||||||||1
1770037630000|2026-02-02 13:07:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|16
1770037660000|2026-02-02 13:07:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770037680000|2026-02-02 13:08:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770037690000|2026-02-02 13:08:10|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|2
1770037710000|2026-02-02 13:08:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770037730000|2026-02-02 13:08:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|10
1770037830000|2026-02-02 13:10:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770037850000|2026-02-02 13:10:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1770037860000|2026-02-02 13:11:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1770037920000|2026-02-02 13:12:00|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|0
1770037970000|2026-02-02 13:12:50|19.63|19.55|19.65|19.57|19.66|19.58|19.63|19.55|8
1770037980000|2026-02-02 13:13:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1770037990000|2026-02-02 13:13:10|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1770038000000|2026-02-02 13:13:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1770038010000|2026-02-02 13:13:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1770038100000|2026-02-02 13:15:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|133
1770038130000|2026-02-02 13:15:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|8
1770038190000|2026-02-02 13:16:30|||||||||1
1770038200000|2026-02-02 13:16:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770038220000|2026-02-02 13:17:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038230000|2026-02-02 13:17:10|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1770038250000|2026-02-02 13:17:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038260000|2026-02-02 13:17:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1770038270000|2026-02-02 13:17:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038360000|2026-02-02 13:19:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1770038390000|2026-02-02 13:19:50|||||||||1
1770038400000|2026-02-02 13:20:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|4
1770038420000|2026-02-02 13:20:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770038440000|2026-02-02 13:20:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770038460000|2026-02-02 13:21:00|||||||||100
1770038530000|2026-02-02 13:22:10|19.65|19.57|19.65|19.57|19.66|19.58|19.63|19.55|16
1770038540000|2026-02-02 13:22:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1770038560000|2026-02-02 13:22:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|18
1770038580000|2026-02-02 13:23:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770038590000|2026-02-02 13:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038610000|2026-02-02 13:23:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770038620000|2026-02-02 13:23:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038630000|2026-02-02 13:23:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770038640000|2026-02-02 13:24:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038660000|2026-02-02 13:24:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770038700000|2026-02-02 13:25:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|10
1770038710000|2026-02-02 13:25:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770038750000|2026-02-02 13:25:50|||||||||1
1770038780000|2026-02-02 13:26:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|167
1770038800000|2026-02-02 13:26:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770038810000|2026-02-02 13:26:50|||||||||1
1770038820000|2026-02-02 13:27:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1770038860000|2026-02-02 13:27:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|38
1770038880000|2026-02-02 13:28:00|||||||||2
1770038940000|2026-02-02 13:29:00|||||||||1
1770039170000|2026-02-02 13:32:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|49
1770039210000|2026-02-02 13:33:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770039250000|2026-02-02 13:34:10|||||||||1
1770039260000|2026-02-02 13:34:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|26
1770039340000|2026-02-02 13:35:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1770039350000|2026-02-02 13:35:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770039460000|2026-02-02 13:37:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770039470000|2026-02-02 13:37:50|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|11
1770039480000|2026-02-02 13:38:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770039490000|2026-02-02 13:38:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770039500000|2026-02-02 13:38:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1770039510000|2026-02-02 13:38:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770039520000|2026-02-02 13:38:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1770039530000|2026-02-02 13:38:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770039550000|2026-02-02 13:39:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770039570000|2026-02-02 13:39:30|||||||||14
1770039590000|2026-02-02 13:39:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1770039620000|2026-02-02 13:40:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770039630000|2026-02-02 13:40:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1770039670000|2026-02-02 13:41:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|1
1770039730000|2026-02-02 13:42:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770039740000|2026-02-02 13:42:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1770039760000|2026-02-02 13:42:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1770039780000|2026-02-02 13:43:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|7
1770039870000|2026-02-02 13:44:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1770039900000|2026-02-02 13:45:00|19.65|19.57|19.62|19.54|19.66|19.58|19.61|19.53|15
1770039930000|2026-02-02 13:45:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|13
1770039960000|2026-02-02 13:46:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1770040020000|2026-02-02 13:47:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|5
1770040030000|2026-02-02 13:47:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|4
1770040120000|2026-02-02 13:48:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|17
1770040190000|2026-02-02 13:49:50|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|99
1770040200000|2026-02-02 13:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770040410000|2026-02-02 13:53:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|25
1770040420000|2026-02-02 13:53:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|8
1770040430000|2026-02-02 13:53:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|3
1770040440000|2026-02-02 13:54:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1770040450000|2026-02-02 13:54:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|25
1770040490000|2026-02-02 13:54:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770040500000|2026-02-02 13:55:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|158
1770040510000|2026-02-02 13:55:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|11
1770040560000|2026-02-02 13:56:00|||||||||150
1770040610000|2026-02-02 13:56:50|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|11
1770040650000|2026-02-02 13:57:30|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|93
1770040710000|2026-02-02 13:58:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|13
1770040730000|2026-02-02 13:58:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1770040750000|2026-02-02 13:59:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1770040760000|2026-02-02 13:59:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770040770000|2026-02-02 13:59:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770040800000|2026-02-02 14:00:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|70
1770040880000|2026-02-02 14:01:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|34
1770040890000|2026-02-02 14:01:30|||||||||3
1770040900000|2026-02-02 14:01:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1770040910000|2026-02-02 14:01:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|52
1770040920000|2026-02-02 14:02:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1770040940000|2026-02-02 14:02:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|112
1770040950000|2026-02-02 14:02:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1770040970000|2026-02-02 14:02:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770040980000|2026-02-02 14:03:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1770041010000|2026-02-02 14:03:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770041030000|2026-02-02 14:03:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770041040000|2026-02-02 14:04:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1770041050000|2026-02-02 14:04:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770041090000|2026-02-02 14:04:50|||||||||1
1770041150000|2026-02-02 14:05:50|||||||||25
1770041500000|2026-02-02 14:11:40|||||||||1
1770041600000|2026-02-02 14:13:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|36
1770041610000|2026-02-02 14:13:30|||||||||1
1770041620000|2026-02-02 14:13:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|23
1770041630000|2026-02-02 14:13:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770041640000|2026-02-02 14:14:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770041680000|2026-02-02 14:14:40|||||||||1
1770041690000|2026-02-02 14:14:50|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|6
1770041700000|2026-02-02 14:15:00|19.56|19.48|19.57|19.49|19.57|19.49|19.55|19.47|72
1770041820000|2026-02-02 14:17:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770041880000|2026-02-02 14:18:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|68
1770041890000|2026-02-02 14:18:10|||||||||2
1770041910000|2026-02-02 14:18:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1770041950000|2026-02-02 14:19:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770042010000|2026-02-02 14:20:10|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|11
1770042160000|2026-02-02 14:22:40|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|10
1770042170000|2026-02-02 14:22:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770042180000|2026-02-02 14:23:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770042240000|2026-02-02 14:24:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1770042260000|2026-02-02 14:24:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770042290000|2026-02-02 14:24:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1770042300000|2026-02-02 14:25:00|19.55|19.47|19.54|19.46|19.56|19.48|19.54|19.46|0
1770042400000|2026-02-02 14:26:40|||||||||465
1770042420000|2026-02-02 14:27:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1770042530000|2026-02-02 14:28:50|||||||||1
1770042540000|2026-02-02 14:29:00|||||||||1
1770042610000|2026-02-02 14:30:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1770042620000|2026-02-02 14:30:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|24
1770042630000|2026-02-02 14:30:30|19.45|19.37|19.44|19.36|19.46|19.38|19.42|19.34|16
1770042640000|2026-02-02 14:30:40|19.46|19.38|19.45|19.37|19.46|19.38|19.44|19.36|0
1770042650000|2026-02-02 14:30:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|9
1770042660000|2026-02-02 14:31:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|42
1770042670000|2026-02-02 14:31:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1770042680000|2026-02-02 14:31:20|19.45|19.37|19.46|19.38|19.47|19.39|19.44|19.36|6
1770042690000|2026-02-02 14:31:30|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|12
1770042700000|2026-02-02 14:31:40|||||||||10
1770042710000|2026-02-02 14:31:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|59
1770042720000|2026-02-02 14:32:00|19.42|19.34|19.36|19.28|19.42|19.34|19.36|19.28|70
1770042730000|2026-02-02 14:32:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1770042740000|2026-02-02 14:32:20|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|75
1770042750000|2026-02-02 14:32:30|||||||||4
1770042760000|2026-02-02 14:32:40|19.35|19.27|19.31|19.23|19.36|19.28|19.31|19.23|89
1770042770000|2026-02-02 14:32:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1770042780000|2026-02-02 14:33:00|19.34|19.26|19.34|19.26|19.35|19.27|19.31|19.23|157
1770042790000|2026-02-02 14:33:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770042800000|2026-02-02 14:33:20|||||||||3
1770042810000|2026-02-02 14:33:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770042820000|2026-02-02 14:33:40|19.37|19.29|19.37|19.29|19.39|19.31|19.36|19.28|60
1770042830000|2026-02-02 14:33:50|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|15
1770042840000|2026-02-02 14:34:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|7
1770042850000|2026-02-02 14:34:10|||||||||17
1770042860000|2026-02-02 14:34:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770042870000|2026-02-02 14:34:30|19.36|19.28|19.32|19.24|19.36|19.28|19.31|19.23|155
1770042880000|2026-02-02 14:34:40|19.31|19.23|19.32|19.24|19.35|19.27|19.31|19.23|36
1770042890000|2026-02-02 14:34:50|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1770042900000|2026-02-02 14:35:00|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|1
1770042910000|2026-02-02 14:35:10|19.28|19.2|19.3|19.22|19.31|19.23|19.28|19.2|95
1770042920000|2026-02-02 14:35:20|19.31|19.23|19.3|19.22|19.31|19.23|19.28|19.2|0
1770042940000|2026-02-02 14:35:40|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1770042960000|2026-02-02 14:36:00|19.26|19.18|19.25|19.17|19.26|19.18|19.23|19.15|9
1770042970000|2026-02-02 14:36:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1770043010000|2026-02-02 14:36:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1770043020000|2026-02-02 14:37:00|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1770043040000|2026-02-02 14:37:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1770043050000|2026-02-02 14:37:30|19.23|19.15|19.26|19.18|19.27|19.19|19.23|19.15|45
1770043060000|2026-02-02 14:37:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1770043070000|2026-02-02 14:37:50|||||||||1
1770043080000|2026-02-02 14:38:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1770043090000|2026-02-02 14:38:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|16
1770043100000|2026-02-02 14:38:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|45
1770043110000|2026-02-02 14:38:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1770043120000|2026-02-02 14:38:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1770043130000|2026-02-02 14:38:50|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1770043140000|2026-02-02 14:39:00|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|43
1770043150000|2026-02-02 14:39:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|45
1770043160000|2026-02-02 14:39:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|27
1770043170000|2026-02-02 14:39:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770043180000|2026-02-02 14:39:40|19.25|19.17|19.26|19.18|19.28|19.2|19.23|19.15|57
1770043190000|2026-02-02 14:39:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1770043200000|2026-02-02 14:40:00|19.26|19.18|19.26|19.18|19.26|19.18|19.23|19.15|1
1770043210000|2026-02-02 14:40:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1770043220000|2026-02-02 14:40:20|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|0
1770043230000|2026-02-02 14:40:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1770043240000|2026-02-02 14:40:40|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1770043250000|2026-02-02 14:40:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770043260000|2026-02-02 14:41:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|10
1770043270000|2026-02-02 14:41:10|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|91
1770043280000|2026-02-02 14:41:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|80
1770043290000|2026-02-02 14:41:30|||||||||1
1770043310000|2026-02-02 14:41:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|36
1770043320000|2026-02-02 14:42:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1770043330000|2026-02-02 14:42:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|0
1770043340000|2026-02-02 14:42:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1770043350000|2026-02-02 14:42:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1770043360000|2026-02-02 14:42:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1770043370000|2026-02-02 14:42:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1770043380000|2026-02-02 14:43:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1770043390000|2026-02-02 14:43:10|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|0
1770043400000|2026-02-02 14:43:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770043410000|2026-02-02 14:43:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1770043420000|2026-02-02 14:43:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1770043430000|2026-02-02 14:43:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770043440000|2026-02-02 14:44:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1770043450000|2026-02-02 14:44:10|19.23|19.15|19.23|19.15|19.26|19.18|19.22|19.14|55
1770043460000|2026-02-02 14:44:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|17
1770043490000|2026-02-02 14:44:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1770043520000|2026-02-02 14:45:20|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|45
1770043530000|2026-02-02 14:45:30|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|102
1770043540000|2026-02-02 14:45:40|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1770043550000|2026-02-02 14:45:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1770043560000|2026-02-02 14:46:00|19.21|19.13|19.18|19.1|19.22|19.14|19.18|19.1|0
1770043570000|2026-02-02 14:46:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1770043580000|2026-02-02 14:46:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770043610000|2026-02-02 14:46:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1770043620000|2026-02-02 14:47:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|2
1770043630000|2026-02-02 14:47:10|||||||||1
1770043660000|2026-02-02 14:47:40|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1770043680000|2026-02-02 14:48:00|19.22|19.14|19.25|19.17|19.25|19.17|19.21|19.13|58
1770043690000|2026-02-02 14:48:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1770043700000|2026-02-02 14:48:20|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|40
1770043710000|2026-02-02 14:48:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|10
1770043750000|2026-02-02 14:49:10|19.29|19.21|19.27|19.19|19.31|19.23|19.27|19.19|282
1770043770000|2026-02-02 14:49:30|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|16
1770043800000|2026-02-02 14:50:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770043810000|2026-02-02 14:50:10|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|44
1770043820000|2026-02-02 14:50:20|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|2
1770043850000|2026-02-02 14:50:50|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|0
1770043880000|2026-02-02 14:51:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|14
1770043890000|2026-02-02 14:51:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770043900000|2026-02-02 14:51:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|30
1770043910000|2026-02-02 14:51:50|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|2
1770043920000|2026-02-02 14:52:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1770043930000|2026-02-02 14:52:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1770043940000|2026-02-02 14:52:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770043980000|2026-02-02 14:53:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|4
1770043990000|2026-02-02 14:53:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1770044000000|2026-02-02 14:53:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|1
1770044010000|2026-02-02 14:53:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1770044020000|2026-02-02 14:53:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|4
1770044040000|2026-02-02 14:54:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|3
1770044050000|2026-02-02 14:54:10|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|8
1770044060000|2026-02-02 14:54:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770044100000|2026-02-02 14:55:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|58
1770044110000|2026-02-02 14:55:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1770044120000|2026-02-02 14:55:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1770044130000|2026-02-02 14:55:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|13
1770044140000|2026-02-02 14:55:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|6
1770044150000|2026-02-02 14:55:50|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|1
1770044160000|2026-02-02 14:56:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1770044170000|2026-02-02 14:56:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|118
1770044180000|2026-02-02 14:56:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770044190000|2026-02-02 14:56:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1770044200000|2026-02-02 14:56:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1770044230000|2026-02-02 14:57:10|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|75
1770044240000|2026-02-02 14:57:20|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|5
1770044260000|2026-02-02 14:57:40|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|1
1770044280000|2026-02-02 14:58:00|||||||||50
1770044290000|2026-02-02 14:58:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1770044330000|2026-02-02 14:58:50|19.29|19.21|19.3|19.22|19.31|19.23|19.29|19.21|0
1770044340000|2026-02-02 14:59:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770044370000|2026-02-02 14:59:30|||||||||2
1770044390000|2026-02-02 14:59:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|43
1770044400000|2026-02-02 15:00:00|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|5
1770044410000|2026-02-02 15:00:10|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1770044420000|2026-02-02 15:00:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1770044430000|2026-02-02 15:00:30|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|26
1770044440000|2026-02-02 15:00:40|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1770044460000|2026-02-02 15:01:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1770044470000|2026-02-02 15:01:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1770044480000|2026-02-02 15:01:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|1
1770044510000|2026-02-02 15:01:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770044530000|2026-02-02 15:02:10|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|25
1770044540000|2026-02-02 15:02:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1770044550000|2026-02-02 15:02:30|19.17|19.09|19.16|19.08|19.18|19.1|19.15|19.07|91
1770044560000|2026-02-02 15:02:40|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|15
1770044600000|2026-02-02 15:03:20|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1770044610000|2026-02-02 15:03:30|19.16|19.08|19.16|19.08|19.17|19.09|19.15|19.07|16
1770044620000|2026-02-02 15:03:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1770044690000|2026-02-02 15:04:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770044700000|2026-02-02 15:05:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1770044710000|2026-02-02 15:05:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1770044720000|2026-02-02 15:05:20|||||||||9
1770044750000|2026-02-02 15:05:50|||||||||14
1770044760000|2026-02-02 15:06:00|||||||||1
1770044800000|2026-02-02 15:06:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|22
1770044830000|2026-02-02 15:07:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770044840000|2026-02-02 15:07:20|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|26
1770044850000|2026-02-02 15:07:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1770044860000|2026-02-02 15:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770044870000|2026-02-02 15:07:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|14
1770044880000|2026-02-02 15:08:00|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1770044890000|2026-02-02 15:08:10|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1770044900000|2026-02-02 15:08:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|38
1770044910000|2026-02-02 15:08:30|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1770044920000|2026-02-02 15:08:40|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|22
1770044930000|2026-02-02 15:08:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1770044940000|2026-02-02 15:09:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1770044950000|2026-02-02 15:09:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1770044960000|2026-02-02 15:09:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|13
1770044970000|2026-02-02 15:09:30|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|13
1770044980000|2026-02-02 15:09:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1770044990000|2026-02-02 15:09:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|52
1770045000000|2026-02-02 15:10:00|19.1|19.02|19.08|19|19.11|19.03|19.08|19|17
1770045010000|2026-02-02 15:10:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770045020000|2026-02-02 15:10:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1770045030000|2026-02-02 15:10:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1770045040000|2026-02-02 15:10:40|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|4
1770045060000|2026-02-02 15:11:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|3
1770045070000|2026-02-02 15:11:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1770045080000|2026-02-02 15:11:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1770045100000|2026-02-02 15:11:40|||||||||2
1770045110000|2026-02-02 15:11:50|||||||||2
1770045140000|2026-02-02 15:12:20|||||||||1
1770045150000|2026-02-02 15:12:30|||||||||2
1770045180000|2026-02-02 15:13:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|43
1770045190000|2026-02-02 15:13:10|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|1
1770045200000|2026-02-02 15:13:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|3
1770045210000|2026-02-02 15:13:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1770045220000|2026-02-02 15:13:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|2
1770045290000|2026-02-02 15:14:50|||||||||5
1770045390000|2026-02-02 15:16:30|||||||||2
1770045430000|2026-02-02 15:17:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|53
1770045440000|2026-02-02 15:17:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1770045450000|2026-02-02 15:17:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1770045470000|2026-02-02 15:17:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|50
1770045570000|2026-02-02 15:19:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770045610000|2026-02-02 15:20:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|86
1770045630000|2026-02-02 15:20:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770045650000|2026-02-02 15:20:50|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|1
1770045660000|2026-02-02 15:21:00|19.05|18.97|19.02|18.94|19.06|18.98|19.01|18.93|9
1770045670000|2026-02-02 15:21:10|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|125
1770045680000|2026-02-02 15:21:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|130
1770045710000|2026-02-02 15:21:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|166
1770045730000|2026-02-02 15:22:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1770045770000|2026-02-02 15:22:50|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1770045780000|2026-02-02 15:23:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770045820000|2026-02-02 15:23:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770045830000|2026-02-02 15:23:50|||||||||3
1770045850000|2026-02-02 15:24:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1770045860000|2026-02-02 15:24:20|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|2
1770045870000|2026-02-02 15:24:30|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1770045880000|2026-02-02 15:24:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1770045890000|2026-02-02 15:24:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770045900000|2026-02-02 15:25:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1770045910000|2026-02-02 15:25:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770045920000|2026-02-02 15:25:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770045930000|2026-02-02 15:25:30|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1770045960000|2026-02-02 15:26:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1770046000000|2026-02-02 15:26:40|19.08|19|19.08|19|19.08|19|19.08|19|88
1770046020000|2026-02-02 15:27:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|18
1770046030000|2026-02-02 15:27:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|7
1770046040000|2026-02-02 15:27:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|6
1770046050000|2026-02-02 15:27:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1770046060000|2026-02-02 15:27:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770046070000|2026-02-02 15:27:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1770046080000|2026-02-02 15:28:00|||||||||2
1770046140000|2026-02-02 15:29:00|19.11|19.03|19.1|19.02|19.13|19.05|19.1|19.02|11
1770046150000|2026-02-02 15:29:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1770046160000|2026-02-02 15:29:20|||||||||1
1770046250000|2026-02-02 15:30:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|116
1770046300000|2026-02-02 15:31:40|||||||||50
1770046310000|2026-02-02 15:31:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|8
1770046340000|2026-02-02 15:32:20|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|30
1770046350000|2026-02-02 15:32:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|6
1770046370000|2026-02-02 15:32:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1770046390000|2026-02-02 15:33:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770046410000|2026-02-02 15:33:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|1
1770046430000|2026-02-02 15:33:50|||||||||1
1770046490000|2026-02-02 15:34:50|||||||||1
1770046520000|2026-02-02 15:35:20|19.08|19|19.08|19|19.08|19|19.08|19|5
1770046530000|2026-02-02 15:35:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1770046540000|2026-02-02 15:35:40|19.08|19|19.08|19|19.08|19|19.08|19|1
1770046550000|2026-02-02 15:35:50|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|7
1770046560000|2026-02-02 15:36:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1770046570000|2026-02-02 15:36:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770046580000|2026-02-02 15:36:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770046610000|2026-02-02 15:36:50|||||||||1
1770046650000|2026-02-02 15:37:30|19.08|19|19.08|19|19.08|19|19.08|19|3
1770046670000|2026-02-02 15:37:50|||||||||1
1770046710000|2026-02-02 15:38:30|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1770046730000|2026-02-02 15:38:50|||||||||1
1770046790000|2026-02-02 15:39:50|||||||||1
1770046850000|2026-02-02 15:40:50|||||||||1
1770046860000|2026-02-02 15:41:00|19.08|19|19.08|19|19.11|19.03|19.07|18.99|6
1770046870000|2026-02-02 15:41:10|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|0
1770046970000|2026-02-02 15:42:50|||||||||1
1770047000000|2026-02-02 15:43:20|||||||||1
1770047010000|2026-02-02 15:43:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|18
1770047030000|2026-02-02 15:43:50|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|53
1770047040000|2026-02-02 15:44:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|64
1770047100000|2026-02-02 15:45:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|100
1770047150000|2026-02-02 15:45:50|||||||||1
1770047160000|2026-02-02 15:46:00|||||||||1
1770047200000|2026-02-02 15:46:40|||||||||1
1770047210000|2026-02-02 15:46:50|||||||||1
1770047230000|2026-02-02 15:47:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|15
1770047260000|2026-02-02 15:47:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770047270000|2026-02-02 15:47:50|||||||||1
1770047330000|2026-02-02 15:48:50|19.15|19.07|19.15|19.07|19.16|19.08|19.14|19.06|90
1770047340000|2026-02-02 15:49:00|19.16|19.08|19.17|19.09|19.17|19.09|19.15|19.07|0
1770047370000|2026-02-02 15:49:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1770047380000|2026-02-02 15:49:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1770047390000|2026-02-02 15:49:50|||||||||1
1770047430000|2026-02-02 15:50:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1770047440000|2026-02-02 15:50:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1770047450000|2026-02-02 15:50:50|||||||||1
1770047470000|2026-02-02 15:51:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1770047480000|2026-02-02 15:51:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1770047490000|2026-02-02 15:51:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770047510000|2026-02-02 15:51:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1770047520000|2026-02-02 15:52:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770047530000|2026-02-02 15:52:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1770047550000|2026-02-02 15:52:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770047580000|2026-02-02 15:53:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770047630000|2026-02-02 15:53:50|||||||||1
1770047650000|2026-02-02 15:54:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|6
1770047690000|2026-02-02 15:54:50|||||||||1
1770047720000|2026-02-02 15:55:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|20
1770047750000|2026-02-02 15:55:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1770047760000|2026-02-02 15:56:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1770047770000|2026-02-02 15:56:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1770047800000|2026-02-02 15:56:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770047810000|2026-02-02 15:56:50|||||||||2
1770047820000|2026-02-02 15:57:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1770047840000|2026-02-02 15:57:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1770047850000|2026-02-02 15:57:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770047880000|2026-02-02 15:58:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1770047890000|2026-02-02 15:58:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770047900000|2026-02-02 15:58:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1770047930000|2026-02-02 15:58:50|||||||||1
1770047960000|2026-02-02 15:59:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770047980000|2026-02-02 15:59:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770047990000|2026-02-02 15:59:50|19.08|19|19.08|19|19.08|19|19.08|19|2
1770048000000|2026-02-02 16:00:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1770048040000|2026-02-02 16:00:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|79
1770048050000|2026-02-02 16:00:50|19.09|19.01|19.07|18.99|19.09|19.01|19.06|18.98|95
1770048060000|2026-02-02 16:01:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|4
1770048070000|2026-02-02 16:01:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770048110000|2026-02-02 16:01:50|||||||||1
1770048160000|2026-02-02 16:02:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1770048180000|2026-02-02 16:03:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770048190000|2026-02-02 16:03:10|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|18
1770048210000|2026-02-02 16:03:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|8
1770048230000|2026-02-02 16:03:50|||||||||2
1770048240000|2026-02-02 16:04:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770048250000|2026-02-02 16:04:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770048290000|2026-02-02 16:04:50|||||||||1
1770048310000|2026-02-02 16:05:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|55
1770048340000|2026-02-02 16:05:40|||||||||100
1770048360000|2026-02-02 16:06:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|6
1770048370000|2026-02-02 16:06:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770048380000|2026-02-02 16:06:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770048410000|2026-02-02 16:06:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|18
1770048420000|2026-02-02 16:07:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770048450000|2026-02-02 16:07:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1770048460000|2026-02-02 16:07:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1770048470000|2026-02-02 16:07:50|||||||||1
1770048490000|2026-02-02 16:08:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770048530000|2026-02-02 16:08:50|||||||||1
1770048550000|2026-02-02 16:09:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|9
1770048590000|2026-02-02 16:09:50|||||||||2
1770048600000|2026-02-02 16:10:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770048610000|2026-02-02 16:10:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1770048650000|2026-02-02 16:10:50|||||||||1
1770048710000|2026-02-02 16:11:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|1
1770048770000|2026-02-02 16:12:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1770048810000|2026-02-02 16:13:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770048820000|2026-02-02 16:13:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770048830000|2026-02-02 16:13:50|||||||||1
1770048880000|2026-02-02 16:14:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770048890000|2026-02-02 16:14:50|||||||||3
1770048900000|2026-02-02 16:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1770048930000|2026-02-02 16:15:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|75
1770048940000|2026-02-02 16:15:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770048950000|2026-02-02 16:15:50|||||||||1
1770048970000|2026-02-02 16:16:10|||||||||1
1770048980000|2026-02-02 16:16:20|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|104
1770049010000|2026-02-02 16:16:50|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|108
1770049070000|2026-02-02 16:17:50|||||||||1
1770049090000|2026-02-02 16:18:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|20
1770049100000|2026-02-02 16:18:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770049110000|2026-02-02 16:18:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770049130000|2026-02-02 16:18:50|||||||||2
1770049160000|2026-02-02 16:19:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|59
1770049170000|2026-02-02 16:19:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770049180000|2026-02-02 16:19:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770049250000|2026-02-02 16:20:50|||||||||2
1770049310000|2026-02-02 16:21:50|||||||||1
1770049370000|2026-02-02 16:22:50|||||||||1
1770049400000|2026-02-02 16:23:20|||||||||1
1770049430000|2026-02-02 16:23:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1770049450000|2026-02-02 16:24:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1770049460000|2026-02-02 16:24:20|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1770049470000|2026-02-02 16:24:30|||||||||1
1770049480000|2026-02-02 16:24:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1770049490000|2026-02-02 16:24:50|||||||||1
1770049500000|2026-02-02 16:25:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|16
1770049560000|2026-02-02 16:26:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|45
1770049580000|2026-02-02 16:26:20|||||||||60
1770049600000|2026-02-02 16:26:40|||||||||92
1770049610000|2026-02-02 16:26:50|||||||||1
1770049620000|2026-02-02 16:27:00|||||||||1
1770049660000|2026-02-02 16:27:40|||||||||1
1770049670000|2026-02-02 16:27:50|||||||||1
1770049680000|2026-02-02 16:28:00|||||||||1
1770049710000|2026-02-02 16:28:30|||||||||2
1770049730000|2026-02-02 16:28:50|||||||||1
1770049740000|2026-02-02 16:29:00|||||||||2
1770049760000|2026-02-02 16:29:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|78
1770049790000|2026-02-02 16:29:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1770049800000|2026-02-02 16:30:00|||||||||11
1770049810000|2026-02-02 16:30:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|47
1770049860000|2026-02-02 16:31:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770049880000|2026-02-02 16:31:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1770049910000|2026-02-02 16:31:50|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|15
1770049920000|2026-02-02 16:32:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770049970000|2026-02-02 16:32:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770050010000|2026-02-02 16:33:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1770050050000|2026-02-02 16:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770050100000|2026-02-02 16:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|29
1770050150000|2026-02-02 16:35:50|||||||||43
1770050340000|2026-02-02 16:39:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1770050360000|2026-02-02 16:39:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770050370000|2026-02-02 16:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770050400000|2026-02-02 16:40:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770050420000|2026-02-02 16:40:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770050430000|2026-02-02 16:40:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770050490000|2026-02-02 16:41:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770050540000|2026-02-02 16:42:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770050550000|2026-02-02 16:42:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1770050580000|2026-02-02 16:43:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770050600000|2026-02-02 16:43:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1770050710000|2026-02-02 16:45:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770050880000|2026-02-02 16:48:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|20
1770050890000|2026-02-02 16:48:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770050940000|2026-02-02 16:49:00|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1770050950000|2026-02-02 16:49:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770050980000|2026-02-02 16:49:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770051010000|2026-02-02 16:50:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770051040000|2026-02-02 16:50:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770051050000|2026-02-02 16:50:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770051060000|2026-02-02 16:51:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770051070000|2026-02-02 16:51:10|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1770051090000|2026-02-02 16:51:30|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770051170000|2026-02-02 16:52:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770051180000|2026-02-02 16:53:00|||||||||2
1770051200000|2026-02-02 16:53:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1770051210000|2026-02-02 16:53:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770051260000|2026-02-02 16:54:20|||||||||2
1770051280000|2026-02-02 16:54:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051320000|2026-02-02 16:55:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1770051330000|2026-02-02 16:55:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|4
1770051340000|2026-02-02 16:55:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051360000|2026-02-02 16:56:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770051370000|2026-02-02 16:56:10|||||||||1
1770051390000|2026-02-02 16:56:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051410000|2026-02-02 16:56:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770051440000|2026-02-02 16:57:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051480000|2026-02-02 16:58:00|||||||||20
1770051490000|2026-02-02 16:58:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770051530000|2026-02-02 16:58:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051540000|2026-02-02 16:59:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770051550000|2026-02-02 16:59:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051570000|2026-02-02 16:59:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1770051580000|2026-02-02 16:59:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770051590000|2026-02-02 16:59:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770051630000|2026-02-02 17:00:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|12
1770051660000|2026-02-02 17:01:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1770051670000|2026-02-02 17:01:10|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1770051780000|2026-02-02 17:03:00|||||||||1
1770051810000|2026-02-02 17:03:30|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|46
1770051820000|2026-02-02 17:03:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770051830000|2026-02-02 17:03:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770051860000|2026-02-02 17:04:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1770051900000|2026-02-02 17:05:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770051910000|2026-02-02 17:05:10|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|88
1770051920000|2026-02-02 17:05:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|14
1770051940000|2026-02-02 17:05:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1770051980000|2026-02-02 17:06:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1770052000000|2026-02-02 17:06:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1770052080000|2026-02-02 17:08:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770052260000|2026-02-02 17:11:00|||||||||31
1770052310000|2026-02-02 17:11:50|||||||||43
1770052560000|2026-02-02 17:16:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770052610000|2026-02-02 17:16:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770052700000|2026-02-02 17:18:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770052710000|2026-02-02 17:18:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770052790000|2026-02-02 17:19:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770052800000|2026-02-02 17:20:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770052830000|2026-02-02 17:20:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|34
1770052850000|2026-02-02 17:20:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1770052960000|2026-02-02 17:22:40|||||||||9
1770053020000|2026-02-02 17:23:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770053160000|2026-02-02 17:26:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770053210000|2026-02-02 17:26:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1770053220000|2026-02-02 17:27:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1770053280000|2026-02-02 17:28:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770053470000|2026-02-02 17:31:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770053730000|2026-02-02 17:35:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|65
1770053740000|2026-02-02 17:35:40|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1770053750000|2026-02-02 17:35:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770053770000|2026-02-02 17:36:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770053810000|2026-02-02 17:36:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770053820000|2026-02-02 17:37:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770053840000|2026-02-02 17:37:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770054080000|2026-02-02 17:41:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770054900000|2026-02-02 17:55:00|||||||||16
1770054920000|2026-02-02 17:55:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|7
1770054970000|2026-02-02 17:56:10|||||||||8
1770055080000|2026-02-02 17:58:00|||||||||1
1770055180000|2026-02-02 17:59:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|15
1770055190000|2026-02-02 17:59:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|8
1770055200000|2026-02-02 18:00:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1770055210000|2026-02-02 18:00:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1770055230000|2026-02-02 18:00:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770055320000|2026-02-02 18:02:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|13
1770055330000|2026-02-02 18:02:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1770055380000|2026-02-02 18:03:00|||||||||1
1770055480000|2026-02-02 18:04:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1770055530000|2026-02-02 18:05:30|||||||||1
1770055790000|2026-02-02 18:09:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770055820000|2026-02-02 18:10:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770055900000|2026-02-02 18:11:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770056430000|2026-02-02 18:20:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|37
1770056530000|2026-02-02 18:22:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1770056720000|2026-02-02 18:25:20|18.81|18.73|18.8|18.72|18.81|18.73|18.79|18.71|43
1770056750000|2026-02-02 18:25:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770056760000|2026-02-02 18:26:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1770056770000|2026-02-02 18:26:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770056790000|2026-02-02 18:26:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770056810000|2026-02-02 18:26:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770056820000|2026-02-02 18:27:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770056880000|2026-02-02 18:28:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|2
1770057230000|2026-02-02 18:33:50|||||||||2
1770057260000|2026-02-02 18:34:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1770057270000|2026-02-02 18:34:30|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1770057280000|2026-02-02 18:34:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770057300000|2026-02-02 18:35:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770057310000|2026-02-02 18:35:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1770057320000|2026-02-02 18:35:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1770057350000|2026-02-02 18:35:50|||||||||2
1770060000000|2026-02-02 19:20:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770060190000|2026-02-02 19:23:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1770060200000|2026-02-02 19:23:20|||||||||1
1770060230000|2026-02-02 19:23:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|5
1770060500000|2026-02-02 19:28:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770060520000|2026-02-02 19:28:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770060650000|2026-02-02 19:30:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770060720000|2026-02-02 19:32:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770060760000|2026-02-02 19:32:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770060880000|2026-02-02 19:34:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1770060890000|2026-02-02 19:34:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770060960000|2026-02-02 19:36:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770061180000|2026-02-02 19:39:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770061200000|2026-02-02 19:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770061250000|2026-02-02 19:40:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1770061560000|2026-02-02 19:46:00|||||||||20
1770061780000|2026-02-02 19:49:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770061800000|2026-02-02 19:50:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|2
1770061810000|2026-02-02 19:50:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770061830000|2026-02-02 19:50:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1770061840000|2026-02-02 19:50:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1770061860000|2026-02-02 19:51:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770061910000|2026-02-02 19:51:50|||||||||2
1770061960000|2026-02-02 19:52:40|||||||||1
1770062100000|2026-02-02 19:55:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1770062270000|2026-02-02 19:57:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770062370000|2026-02-02 19:59:30|18.85|18.77|18.9|18.82|18.91|18.83|18.85|18.77|63
1770062380000|2026-02-02 19:59:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|11
1770062390000|2026-02-02 19:59:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770062410000|2026-02-02 20:00:10|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|11
1770062420000|2026-02-02 20:00:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770062430000|2026-02-02 20:00:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1770062440000|2026-02-02 20:00:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1770062480000|2026-02-02 20:01:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1770062490000|2026-02-02 20:01:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770062560000|2026-02-02 20:02:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1770062570000|2026-02-02 20:02:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1770062590000|2026-02-02 20:03:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1770062630000|2026-02-02 20:03:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1770062640000|2026-02-02 20:04:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1770062650000|2026-02-02 20:04:10|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|0
1770062660000|2026-02-02 20:04:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1770062670000|2026-02-02 20:04:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1770062680000|2026-02-02 20:04:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770062690000|2026-02-02 20:04:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770062730000|2026-02-02 20:05:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770062740000|2026-02-02 20:05:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770062750000|2026-02-02 20:05:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770062800000|2026-02-02 20:06:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770062820000|2026-02-02 20:07:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1770062830000|2026-02-02 20:07:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|13
1770062850000|2026-02-02 20:07:30|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1770063130000|2026-02-02 20:12:10|18.86|18.78|18.87|18.79|18.89|18.81|18.86|18.78|5
1770063170000|2026-02-02 20:12:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063180000|2026-02-02 20:13:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770063190000|2026-02-02 20:13:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|5
1770063230000|2026-02-02 20:13:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1770063270000|2026-02-02 20:14:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063290000|2026-02-02 20:14:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770063300000|2026-02-02 20:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063310000|2026-02-02 20:15:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770063320000|2026-02-02 20:15:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063330000|2026-02-02 20:15:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1770063370000|2026-02-02 20:16:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063430000|2026-02-02 20:17:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770063440000|2026-02-02 20:17:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063500000|2026-02-02 20:18:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770063580000|2026-02-02 20:19:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770063600000|2026-02-02 20:20:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1770063740000|2026-02-02 20:22:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770063780000|2026-02-02 20:23:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770064170000|2026-02-02 20:29:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770064180000|2026-02-02 20:29:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770064290000|2026-02-02 20:31:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1770064340000|2026-02-02 20:32:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770064360000|2026-02-02 20:32:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770064380000|2026-02-02 20:33:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1770064450000|2026-02-02 20:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770064460000|2026-02-02 20:34:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770064480000|2026-02-02 20:34:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770064500000|2026-02-02 20:35:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1770064520000|2026-02-02 20:35:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770064550000|2026-02-02 20:35:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770064560000|2026-02-02 20:36:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770064590000|2026-02-02 20:36:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1770064630000|2026-02-02 20:37:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1770064750000|2026-02-02 20:39:10|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|1
1770064760000|2026-02-02 20:39:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770064770000|2026-02-02 20:39:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|5
1770064780000|2026-02-02 20:39:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770064800000|2026-02-02 20:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|12
1770064900000|2026-02-02 20:41:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770064920000|2026-02-02 20:42:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1770064930000|2026-02-02 20:42:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770064950000|2026-02-02 20:42:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770064990000|2026-02-02 20:43:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770065000000|2026-02-02 20:43:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770065030000|2026-02-02 20:43:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770065070000|2026-02-02 20:44:30|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1770065160000|2026-02-02 20:46:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770065270000|2026-02-02 20:47:50|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770065280000|2026-02-02 20:48:00|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1770065340000|2026-02-02 20:49:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770065420000|2026-02-02 20:50:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770065470000|2026-02-02 20:51:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770065480000|2026-02-02 20:51:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770065600000|2026-02-02 20:53:20|||||||||40
1770065630000|2026-02-02 20:53:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|41
1770065810000|2026-02-02 20:56:50|||||||||1
1770065820000|2026-02-02 20:57:00|||||||||9
1770065850000|2026-02-02 20:57:30|||||||||2
1770065880000|2026-02-02 20:58:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770065890000|2026-02-02 20:58:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|61
1770065920000|2026-02-02 20:58:40|||||||||6
1770065940000|2026-02-02 20:59:00|||||||||2
1770065970000|2026-02-02 20:59:30|||||||||12
1770077700000|2026-02-03 00:15:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770078000000|2026-02-03 00:20:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770078010000|2026-02-03 00:20:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770078130000|2026-02-03 00:22:10|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1770078190000|2026-02-03 00:23:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770078200000|2026-02-03 00:23:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770078370000|2026-02-03 00:26:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770078390000|2026-02-03 00:26:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770078520000|2026-02-03 00:28:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770078670000|2026-02-03 00:31:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770078700000|2026-02-03 00:31:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770078740000|2026-02-03 00:32:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770078790000|2026-02-03 00:33:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770079100000|2026-02-03 00:38:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770079200000|2026-02-03 00:40:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770079930000|2026-02-03 00:52:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770080960000|2026-02-03 01:09:20|19.04|18.79|18.97|18.89|19.04|18.89|18.97|18.79|0
1770081000000|2026-02-03 01:10:00|19.04|18.79|18.97|18.89|19.04|18.89|18.97|18.79|0
1770081010000|2026-02-03 01:10:10|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1770081150000|2026-02-03 01:12:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770081900000|2026-02-03 01:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770081930000|2026-02-03 01:25:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770082200000|2026-02-03 01:30:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770082460000|2026-02-03 01:34:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770083040000|2026-02-03 01:44:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770083080000|2026-02-03 01:44:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770083100000|2026-02-03 01:45:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|1
1770083210000|2026-02-03 01:46:50|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|0
1770083240000|2026-02-03 01:47:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770083710000|2026-02-03 01:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770084020000|2026-02-03 02:00:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770084980000|2026-02-03 02:16:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|2
1770086290000|2026-02-03 02:38:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1770087300000|2026-02-03 02:55:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1770087380000|2026-02-03 02:56:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1770087610000|2026-02-03 03:00:10|19.08|18.83|18.98|18.9|19.08|18.9|18.98|18.83|0
1770088080000|2026-02-03 03:08:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1770088110000|2026-02-03 03:08:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770088240000|2026-02-03 03:10:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1770088260000|2026-02-03 03:11:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770088740000|2026-02-03 03:19:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1770088770000|2026-02-03 03:19:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770088870000|2026-02-03 03:21:10|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1770088890000|2026-02-03 03:21:30|19.03|18.78|18.93|18.85|19.03|18.85|18.93|18.78|0
1770089000000|2026-02-03 03:23:20|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|0
1770089010000|2026-02-03 03:23:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770089080000|2026-02-03 03:24:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1770089530000|2026-02-03 03:32:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770089580000|2026-02-03 03:33:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770089590000|2026-02-03 03:33:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770089600000|2026-02-03 03:33:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770089750000|2026-02-03 03:35:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770089770000|2026-02-03 03:36:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770089880000|2026-02-03 03:38:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770089890000|2026-02-03 03:38:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770090030000|2026-02-03 03:40:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1770090310000|2026-02-03 03:45:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770090350000|2026-02-03 03:45:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770090360000|2026-02-03 03:46:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1770090370000|2026-02-03 03:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770090420000|2026-02-03 03:47:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770090480000|2026-02-03 03:48:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770090490000|2026-02-03 03:48:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770090540000|2026-02-03 03:49:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770090660000|2026-02-03 03:51:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770090680000|2026-02-03 03:51:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770090990000|2026-02-03 03:56:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770091060000|2026-02-03 03:57:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770091110000|2026-02-03 03:58:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1770091200000|2026-02-03 04:00:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770091210000|2026-02-03 04:00:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770091320000|2026-02-03 04:02:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1770091440000|2026-02-03 04:04:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1770091450000|2026-02-03 04:04:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770091590000|2026-02-03 04:06:30|18.94|18.86|18.96|18.88|18.97|18.89|18.94|18.86|0
1770091930000|2026-02-03 04:12:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770092020000|2026-02-03 04:13:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770093030000|2026-02-03 04:30:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770093050000|2026-02-03 04:30:50|18.94|18.86|18.93|18.85|18.97|18.89|18.93|18.85|0
1770093060000|2026-02-03 04:31:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770093070000|2026-02-03 04:31:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770093120000|2026-02-03 04:32:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770093130000|2026-02-03 04:32:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770093150000|2026-02-03 04:32:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770093490000|2026-02-03 04:38:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1770093510000|2026-02-03 04:38:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770093520000|2026-02-03 04:38:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770094280000|2026-02-03 04:51:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770094290000|2026-02-03 04:51:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770095060000|2026-02-03 05:04:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770095070000|2026-02-03 05:04:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770095090000|2026-02-03 05:04:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770095150000|2026-02-03 05:05:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770095910000|2026-02-03 05:18:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770095970000|2026-02-03 05:19:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770096070000|2026-02-03 05:21:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770096150000|2026-02-03 05:22:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770096370000|2026-02-03 05:26:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770096640000|2026-02-03 05:30:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770096670000|2026-02-03 05:31:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770096790000|2026-02-03 05:33:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770096820000|2026-02-03 05:33:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770096860000|2026-02-03 05:34:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770096870000|2026-02-03 05:34:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770096880000|2026-02-03 05:34:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770097070000|2026-02-03 05:37:50|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1770097080000|2026-02-03 05:38:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770097120000|2026-02-03 05:38:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770097320000|2026-02-03 05:42:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770097370000|2026-02-03 05:42:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1770097720000|2026-02-03 05:48:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770097780000|2026-02-03 05:49:40|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|0
1770097880000|2026-02-03 05:51:20|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1770097950000|2026-02-03 05:52:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770098450000|2026-02-03 06:00:50|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|0
1770098490000|2026-02-03 06:01:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770098500000|2026-02-03 06:01:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1770098610000|2026-02-03 06:03:30|18.93|18.85|18.93|18.85|18.96|18.88|18.93|18.85|0
1770098620000|2026-02-03 06:03:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1770098720000|2026-02-03 06:05:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770099020000|2026-02-03 06:10:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770099290000|2026-02-03 06:14:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770099610000|2026-02-03 06:20:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770099920000|2026-02-03 06:25:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770099960000|2026-02-03 06:26:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770100220000|2026-02-03 06:30:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770100280000|2026-02-03 06:31:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770100400000|2026-02-03 06:33:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770100420000|2026-02-03 06:33:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770100440000|2026-02-03 06:34:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770100450000|2026-02-03 06:34:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1770100490000|2026-02-03 06:34:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770100520000|2026-02-03 06:35:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770100730000|2026-02-03 06:38:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770100860000|2026-02-03 06:41:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770100910000|2026-02-03 06:41:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770101110000|2026-02-03 06:45:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770101120000|2026-02-03 06:45:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770101200000|2026-02-03 06:46:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770101220000|2026-02-03 06:47:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770101300000|2026-02-03 06:48:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770101360000|2026-02-03 06:49:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770101960000|2026-02-03 06:59:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770102000000|2026-02-03 07:00:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1770102360000|2026-02-03 07:06:00|||||||||1
1770102540000|2026-02-03 07:09:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770102630000|2026-02-03 07:10:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770102650000|2026-02-03 07:10:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770102690000|2026-02-03 07:11:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770102710000|2026-02-03 07:11:50|||||||||1
1770102750000|2026-02-03 07:12:30|||||||||2
1770102790000|2026-02-03 07:13:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770103130000|2026-02-03 07:18:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|15
1770103220000|2026-02-03 07:20:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1770103900000|2026-02-03 07:31:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|41
1770103940000|2026-02-03 07:32:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|16
1770104010000|2026-02-03 07:33:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|6
1770104030000|2026-02-03 07:33:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|33
1770104040000|2026-02-03 07:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770104120000|2026-02-03 07:35:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|19
1770104140000|2026-02-03 07:35:40|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|55
1770104210000|2026-02-03 07:36:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770104220000|2026-02-03 07:37:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770104250000|2026-02-03 07:37:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770104380000|2026-02-03 07:39:40|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|9
1770104820000|2026-02-03 07:47:00|||||||||5
1770104850000|2026-02-03 07:47:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|9
1770105420000|2026-02-03 07:57:00|||||||||2
1770105600000|2026-02-03 08:00:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|124
1770105610000|2026-02-03 08:00:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|7
1770105620000|2026-02-03 08:00:20|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|8
1770105630000|2026-02-03 08:00:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1770105640000|2026-02-03 08:00:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770105670000|2026-02-03 08:01:10|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|4
1770105710000|2026-02-03 08:01:50|||||||||48
1770105720000|2026-02-03 08:02:00|||||||||3
1770105750000|2026-02-03 08:02:30|||||||||15
1770105780000|2026-02-03 08:03:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770105790000|2026-02-03 08:03:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|71
1770105830000|2026-02-03 08:03:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770105850000|2026-02-03 08:04:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770105860000|2026-02-03 08:04:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770105870000|2026-02-03 08:04:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770105890000|2026-02-03 08:04:50|||||||||50
1770105930000|2026-02-03 08:05:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1770105940000|2026-02-03 08:05:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770105950000|2026-02-03 08:05:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770106010000|2026-02-03 08:06:50|||||||||4
1770106020000|2026-02-03 08:07:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|7
1770106050000|2026-02-03 08:07:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770106070000|2026-02-03 08:07:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1770106130000|2026-02-03 08:08:50|||||||||2
1770106150000|2026-02-03 08:09:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|85
1770106180000|2026-02-03 08:09:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|16
1770106240000|2026-02-03 08:10:40|||||||||3
1770106250000|2026-02-03 08:10:50|||||||||1
1770106280000|2026-02-03 08:11:20|||||||||14
1770106330000|2026-02-03 08:12:10|||||||||3
1770106350000|2026-02-03 08:12:30|||||||||8
1770106360000|2026-02-03 08:12:40|||||||||14
1770106430000|2026-02-03 08:13:50|||||||||10
1770106500000|2026-02-03 08:15:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|135
1770106510000|2026-02-03 08:15:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770106570000|2026-02-03 08:16:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770106630000|2026-02-03 08:17:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|34
1770106640000|2026-02-03 08:17:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|18
1770106650000|2026-02-03 08:17:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770106670000|2026-02-03 08:17:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1770106700000|2026-02-03 08:18:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770106720000|2026-02-03 08:18:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|75
1770106730000|2026-02-03 08:18:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|3
1770106740000|2026-02-03 08:19:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|33
1770106930000|2026-02-03 08:22:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1770106940000|2026-02-03 08:22:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770106960000|2026-02-03 08:22:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|4
1770107010000|2026-02-03 08:23:30|||||||||1
1770107020000|2026-02-03 08:23:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|5
1770107130000|2026-02-03 08:25:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|40
1770107160000|2026-02-03 08:26:00|||||||||8
1770107180000|2026-02-03 08:26:20|||||||||2
1770107200000|2026-02-03 08:26:40|||||||||3
1770107240000|2026-02-03 08:27:20|||||||||49
1770107250000|2026-02-03 08:27:30|||||||||34
1770107280000|2026-02-03 08:28:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|27
1770107300000|2026-02-03 08:28:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|117
1770107330000|2026-02-03 08:28:50|||||||||2
1770107430000|2026-02-03 08:30:30|||||||||3
1770107450000|2026-02-03 08:30:50|||||||||2
1770107490000|2026-02-03 08:31:30|||||||||2
1770107500000|2026-02-03 08:31:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770107550000|2026-02-03 08:32:30|||||||||4
1770107620000|2026-02-03 08:33:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770107650000|2026-02-03 08:34:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770107740000|2026-02-03 08:35:40|||||||||4
1770107750000|2026-02-03 08:35:50|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|37
1770107780000|2026-02-03 08:36:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1770107800000|2026-02-03 08:36:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770107810000|2026-02-03 08:36:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|10
1770107820000|2026-02-03 08:37:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770107830000|2026-02-03 08:37:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770107890000|2026-02-03 08:38:10|||||||||3
1770107950000|2026-02-03 08:39:10|||||||||1
1770107960000|2026-02-03 08:39:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|19
1770108040000|2026-02-03 08:40:40|||||||||2
1770108090000|2026-02-03 08:41:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|16
1770108100000|2026-02-03 08:41:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|32
1770108160000|2026-02-03 08:42:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|3
1770108180000|2026-02-03 08:43:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1770108190000|2026-02-03 08:43:10|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1770108200000|2026-02-03 08:43:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770108210000|2026-02-03 08:43:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770108370000|2026-02-03 08:46:10|||||||||9
1770108400000|2026-02-03 08:46:40|||||||||3
1770108510000|2026-02-03 08:48:30|||||||||2
1770108590000|2026-02-03 08:49:50|||||||||4
1770108660000|2026-02-03 08:51:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|16
1770108720000|2026-02-03 08:52:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|1
1770108730000|2026-02-03 08:52:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1770108830000|2026-02-03 08:53:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|63
1770108840000|2026-02-03 08:54:00|||||||||17
1770108850000|2026-02-03 08:54:10|||||||||59
1770108930000|2026-02-03 08:55:30|||||||||2
1770108950000|2026-02-03 08:55:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|10
1770109010000|2026-02-03 08:56:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|74
1770109140000|2026-02-03 08:59:00|||||||||3
1770109220000|2026-02-03 09:00:20|||||||||4
1770109270000|2026-02-03 09:01:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770109280000|2026-02-03 09:01:20|||||||||4
1770109290000|2026-02-03 09:01:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770109360000|2026-02-03 09:02:40|||||||||4
1770109390000|2026-02-03 09:03:10|||||||||1
1770109460000|2026-02-03 09:04:20|||||||||14
1770109470000|2026-02-03 09:04:30|||||||||4
1770109560000|2026-02-03 09:06:00|||||||||2
1770109600000|2026-02-03 09:06:40|||||||||1
1770109620000|2026-02-03 09:07:00|||||||||2
1770109690000|2026-02-03 09:08:10|||||||||1
1770109720000|2026-02-03 09:08:40|||||||||4
1770109790000|2026-02-03 09:09:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1770109820000|2026-02-03 09:10:20|||||||||4
1770109840000|2026-02-03 09:10:40|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|1
1770109860000|2026-02-03 09:11:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1770109870000|2026-02-03 09:11:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770109880000|2026-02-03 09:11:20|18.87|18.79|18.89|18.81|18.9|18.82|18.87|18.79|10
1770109890000|2026-02-03 09:11:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1770109910000|2026-02-03 09:11:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770109920000|2026-02-03 09:12:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770109930000|2026-02-03 09:12:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770109940000|2026-02-03 09:12:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770109950000|2026-02-03 09:12:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1770109960000|2026-02-03 09:12:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1770110010000|2026-02-03 09:13:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|19
1770110030000|2026-02-03 09:13:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1770110050000|2026-02-03 09:14:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770110110000|2026-02-03 09:15:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1770110170000|2026-02-03 09:16:10|||||||||2
1770110240000|2026-02-03 09:17:20|||||||||5
1770110360000|2026-02-03 09:19:20|||||||||10
1770110400000|2026-02-03 09:20:00|||||||||1
1770110420000|2026-02-03 09:20:20|||||||||2
1770110460000|2026-02-03 09:21:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|6
1770110480000|2026-02-03 09:21:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|55
1770110600000|2026-02-03 09:23:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|2
1770110630000|2026-02-03 09:23:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1770110670000|2026-02-03 09:24:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1770110700000|2026-02-03 09:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770110710000|2026-02-03 09:25:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770110750000|2026-02-03 09:25:50|||||||||4
1770110780000|2026-02-03 09:26:20|||||||||41
1770110840000|2026-02-03 09:27:20|||||||||15
1770110880000|2026-02-03 09:28:00|||||||||4
1770110930000|2026-02-03 09:28:50|||||||||1
1770110940000|2026-02-03 09:29:00|||||||||4
1770110950000|2026-02-03 09:29:10|||||||||1
1770111030000|2026-02-03 09:30:30|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|136
1770111060000|2026-02-03 09:31:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|84
1770111190000|2026-02-03 09:33:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1770111260000|2026-02-03 09:34:20|||||||||14
1770111380000|2026-02-03 09:36:20|||||||||3
1770111460000|2026-02-03 09:37:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770111470000|2026-02-03 09:37:50|||||||||9
1770111480000|2026-02-03 09:38:00|||||||||4
1770111490000|2026-02-03 09:38:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|51
1770111520000|2026-02-03 09:38:40|||||||||1
1770111530000|2026-02-03 09:38:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|11
1770111550000|2026-02-03 09:39:10|19|18.92|18.98|18.9|19|18.92|18.97|18.89|24
1770111570000|2026-02-03 09:39:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770111650000|2026-02-03 09:40:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|101
1770111660000|2026-02-03 09:41:00|||||||||1
1770111680000|2026-02-03 09:41:20|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1770111690000|2026-02-03 09:41:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770111710000|2026-02-03 09:41:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770111720000|2026-02-03 09:42:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770111760000|2026-02-03 09:42:40|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|2
1770111770000|2026-02-03 09:42:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770111780000|2026-02-03 09:43:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770111790000|2026-02-03 09:43:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770111800000|2026-02-03 09:43:20|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|2
1770111810000|2026-02-03 09:43:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770111830000|2026-02-03 09:43:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770111850000|2026-02-03 09:44:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1770111940000|2026-02-03 09:45:40|||||||||4
1770111980000|2026-02-03 09:46:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770111990000|2026-02-03 09:46:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1770112050000|2026-02-03 09:47:30|||||||||4
1770112090000|2026-02-03 09:48:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770112130000|2026-02-03 09:48:50|||||||||4
1770112210000|2026-02-03 09:50:10|||||||||4
1770112300000|2026-02-03 09:51:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|89
1770112490000|2026-02-03 09:54:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|5
1770112500000|2026-02-03 09:55:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1770112550000|2026-02-03 09:55:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|1
1770112560000|2026-02-03 09:56:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|11
1770112590000|2026-02-03 09:56:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1770112600000|2026-02-03 09:56:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770112610000|2026-02-03 09:56:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|3
1770112680000|2026-02-03 09:58:00|||||||||1
1770112690000|2026-02-03 09:58:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|3
1770112730000|2026-02-03 09:58:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|24
1770112750000|2026-02-03 09:59:10|||||||||1
1770112840000|2026-02-03 10:00:40|||||||||4
1770113040000|2026-02-03 10:04:00|||||||||2
1770113100000|2026-02-03 10:05:00|||||||||3
1770113170000|2026-02-03 10:06:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|29
1770113210000|2026-02-03 10:06:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770113250000|2026-02-03 10:07:30|||||||||1
1770113270000|2026-02-03 10:07:50|||||||||1
1770113320000|2026-02-03 10:08:40|||||||||4
1770113330000|2026-02-03 10:08:50|||||||||10
1770113410000|2026-02-03 10:10:10|||||||||14
1770113490000|2026-02-03 10:11:30|||||||||5
1770113550000|2026-02-03 10:12:30|||||||||4
1770113660000|2026-02-03 10:14:20|||||||||3
1770113730000|2026-02-03 10:15:30|||||||||4
1770113790000|2026-02-03 10:16:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|165
1770113830000|2026-02-03 10:17:10|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|5
1770113850000|2026-02-03 10:17:30|||||||||4
1770113880000|2026-02-03 10:18:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|106
1770113930000|2026-02-03 10:18:50|||||||||4
1770113940000|2026-02-03 10:19:00|||||||||4
1770114070000|2026-02-03 10:21:10|||||||||4
1770114080000|2026-02-03 10:21:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1770114180000|2026-02-03 10:23:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770114200000|2026-02-03 10:23:20|||||||||2
1770114250000|2026-02-03 10:24:10|||||||||2
1770114290000|2026-02-03 10:24:50|||||||||16
1770114320000|2026-02-03 10:25:20|||||||||3
1770114410000|2026-02-03 10:26:50|||||||||4
1770114520000|2026-02-03 10:28:40|||||||||2
1770114530000|2026-02-03 10:28:50|||||||||6
1770114540000|2026-02-03 10:29:00|||||||||3
1770114580000|2026-02-03 10:29:40|||||||||3
1770114590000|2026-02-03 10:29:50|||||||||1
1770114650000|2026-02-03 10:30:50|||||||||3
1770114660000|2026-02-03 10:31:00|||||||||2
1770114710000|2026-02-03 10:31:50|||||||||4
1770114750000|2026-02-03 10:32:30|||||||||3
1770114890000|2026-02-03 10:34:50|||||||||4
1770114970000|2026-02-03 10:36:10|||||||||3
1770115030000|2026-02-03 10:37:10|||||||||4
1770115100000|2026-02-03 10:38:20|||||||||3
1770115110000|2026-02-03 10:38:30|||||||||2
1770115130000|2026-02-03 10:38:50|||||||||4
1770115150000|2026-02-03 10:39:10|||||||||14
1770115170000|2026-02-03 10:39:30|||||||||7
1770115190000|2026-02-03 10:39:50|||||||||2
1770115200000|2026-02-03 10:40:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|120
1770115220000|2026-02-03 10:40:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|121
1770115270000|2026-02-03 10:41:10|||||||||43
1770115300000|2026-02-03 10:41:40|||||||||57
1770115310000|2026-02-03 10:41:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|7
1770115320000|2026-02-03 10:42:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|53
1770115350000|2026-02-03 10:42:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770115590000|2026-02-03 10:46:30|||||||||2
1770115660000|2026-02-03 10:47:40|||||||||3
1770115770000|2026-02-03 10:49:30|||||||||105
1770115850000|2026-02-03 10:50:50|||||||||4
1770115950000|2026-02-03 10:52:30|||||||||4
1770116030000|2026-02-03 10:53:50|||||||||1
1770116110000|2026-02-03 10:55:10|||||||||19
1770116270000|2026-02-03 10:57:50|||||||||3
1770116430000|2026-02-03 11:00:30|||||||||3
1770116460000|2026-02-03 11:01:00|||||||||1
1770116530000|2026-02-03 11:02:10|||||||||3
1770116550000|2026-02-03 11:02:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|52
1770116580000|2026-02-03 11:03:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1770116590000|2026-02-03 11:03:10|||||||||1
1770116600000|2026-02-03 11:03:20|||||||||4
1770116700000|2026-02-03 11:05:00|||||||||1
1770116710000|2026-02-03 11:05:10|||||||||6
1770116720000|2026-02-03 11:05:20|||||||||1
1770116740000|2026-02-03 11:05:40|||||||||8
1770116800000|2026-02-03 11:06:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770116810000|2026-02-03 11:06:50|||||||||4
1770116820000|2026-02-03 11:07:00|||||||||3
1770116860000|2026-02-03 11:07:40|||||||||1
1770116890000|2026-02-03 11:08:10|19|18.92|19|18.92|19|18.92|19|18.92|32
1770116910000|2026-02-03 11:08:30|||||||||2
1770116930000|2026-02-03 11:08:50|||||||||1
1770116940000|2026-02-03 11:09:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1770117000000|2026-02-03 11:10:00|||||||||2
1770117050000|2026-02-03 11:10:50|||||||||1
1770117080000|2026-02-03 11:11:20|||||||||1
1770117140000|2026-02-03 11:12:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|76
1770117310000|2026-02-03 11:15:10|||||||||3
1770117450000|2026-02-03 11:17:30|||||||||3
1770117530000|2026-02-03 11:18:50|19|18.92|19|18.92|19|18.92|19|18.92|11
1770117550000|2026-02-03 11:19:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770117610000|2026-02-03 11:20:10|||||||||4
1770117630000|2026-02-03 11:20:30|||||||||3
1770117650000|2026-02-03 11:20:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770117660000|2026-02-03 11:21:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1770117710000|2026-02-03 11:21:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770117720000|2026-02-03 11:22:00|||||||||1
1770117730000|2026-02-03 11:22:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770117770000|2026-02-03 11:22:50|||||||||3
1770117800000|2026-02-03 11:23:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770117820000|2026-02-03 11:23:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1770117830000|2026-02-03 11:23:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1770117910000|2026-02-03 11:25:10|||||||||14
1770117950000|2026-02-03 11:25:50|||||||||1
1770117970000|2026-02-03 11:26:10|||||||||2
1770118070000|2026-02-03 11:27:50|||||||||4
1770118130000|2026-02-03 11:28:50|||||||||5
1770118140000|2026-02-03 11:29:00|||||||||3
1770118290000|2026-02-03 11:31:30|19|18.92|19|18.92|19|18.92|19|18.92|5
1770118310000|2026-02-03 11:31:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770118330000|2026-02-03 11:32:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770118340000|2026-02-03 11:32:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770118350000|2026-02-03 11:32:30|||||||||1
1770118430000|2026-02-03 11:33:50|||||||||1
1770118460000|2026-02-03 11:34:20|||||||||2
1770118550000|2026-02-03 11:35:50|||||||||2
1770118640000|2026-02-03 11:37:20|||||||||2
1770118660000|2026-02-03 11:37:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|84
1770118730000|2026-02-03 11:38:50|||||||||2
1770118740000|2026-02-03 11:39:00|||||||||3
1770118860000|2026-02-03 11:41:00|||||||||7
1770118870000|2026-02-03 11:41:10|||||||||3
1770118920000|2026-02-03 11:42:00|19|18.92|19|18.92|19|18.92|19|18.92|184
1770118940000|2026-02-03 11:42:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1770119090000|2026-02-03 11:44:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|2
1770119200000|2026-02-03 11:46:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|14
1770119210000|2026-02-03 11:46:50|||||||||54
1770119330000|2026-02-03 11:48:50|||||||||3
1770119420000|2026-02-03 11:50:20|19|18.92|19|18.92|19|18.92|19|18.92|26
1770119440000|2026-02-03 11:50:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1770119480000|2026-02-03 11:51:20|||||||||3
1770119610000|2026-02-03 11:53:30|||||||||1
1770119650000|2026-02-03 11:54:10|||||||||4
1770119750000|2026-02-03 11:55:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|14
1770119760000|2026-02-03 11:56:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770119780000|2026-02-03 11:56:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770119930000|2026-02-03 11:58:50|||||||||1
1770119940000|2026-02-03 11:59:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|4
1770120090000|2026-02-03 12:01:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|18
1770120140000|2026-02-03 12:02:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770120190000|2026-02-03 12:03:10|||||||||1
1770120230000|2026-02-03 12:03:50|||||||||3
1770120270000|2026-02-03 12:04:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|11
1770120380000|2026-02-03 12:06:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770120390000|2026-02-03 12:06:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770120470000|2026-02-03 12:07:50|||||||||1
1770120520000|2026-02-03 12:08:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1770120530000|2026-02-03 12:08:50|||||||||2
1770120540000|2026-02-03 12:09:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1770120620000|2026-02-03 12:10:20|||||||||4
1770120780000|2026-02-03 12:13:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770120800000|2026-02-03 12:13:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|91
1770120840000|2026-02-03 12:14:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1770120850000|2026-02-03 12:14:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770120880000|2026-02-03 12:14:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770120890000|2026-02-03 12:14:50|||||||||6
1770120920000|2026-02-03 12:15:20|||||||||4
1770120960000|2026-02-03 12:16:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770121000000|2026-02-03 12:16:40|||||||||14
1770121150000|2026-02-03 12:19:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770121180000|2026-02-03 12:19:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|61
1770121240000|2026-02-03 12:20:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770121280000|2026-02-03 12:21:20|||||||||1
1770121390000|2026-02-03 12:23:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770121400000|2026-02-03 12:23:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770121410000|2026-02-03 12:23:30|||||||||3
1770121430000|2026-02-03 12:23:50|||||||||2
1770121480000|2026-02-03 12:24:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|90
1770121630000|2026-02-03 12:27:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1770121700000|2026-02-03 12:28:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770121750000|2026-02-03 12:29:10|||||||||3
1770121760000|2026-02-03 12:29:20|||||||||3
1770121830000|2026-02-03 12:30:30|||||||||14
1770121880000|2026-02-03 12:31:20|||||||||4
1770121980000|2026-02-03 12:33:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|73
1770122030000|2026-02-03 12:33:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|11
1770122140000|2026-02-03 12:35:40|||||||||3
1770122310000|2026-02-03 12:38:30|||||||||2
1770122320000|2026-02-03 12:38:40|||||||||2
1770122340000|2026-02-03 12:39:00|||||||||2
1770122350000|2026-02-03 12:39:10|||||||||1
1770122360000|2026-02-03 12:39:20|||||||||6
1770122370000|2026-02-03 12:39:30|||||||||2
1770122390000|2026-02-03 12:39:50|||||||||10
1770122400000|2026-02-03 12:40:00|||||||||1
1770122410000|2026-02-03 12:40:10|||||||||1
1770122420000|2026-02-03 12:40:20|||||||||1
1770122430000|2026-02-03 12:40:30|||||||||2
1770122450000|2026-02-03 12:40:50|||||||||1
1770122460000|2026-02-03 12:41:00|||||||||1
1770122480000|2026-02-03 12:41:20|||||||||1
1770122490000|2026-02-03 12:41:30|||||||||6
1770122510000|2026-02-03 12:41:50|||||||||1
1770122520000|2026-02-03 12:42:00|||||||||1
1770122540000|2026-02-03 12:42:20|||||||||1
1770122560000|2026-02-03 12:42:40|||||||||3
1770122570000|2026-02-03 12:42:50|||||||||3
1770122580000|2026-02-03 12:43:00|||||||||16
1770122600000|2026-02-03 12:43:20|||||||||1
1770122610000|2026-02-03 12:43:30|||||||||1
1770122630000|2026-02-03 12:43:50|||||||||4
1770122650000|2026-02-03 12:44:10|||||||||5
1770122660000|2026-02-03 12:44:20|||||||||1
1770122670000|2026-02-03 12:44:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1770122690000|2026-02-03 12:44:50|||||||||4
1770122700000|2026-02-03 12:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770122710000|2026-02-03 12:45:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1770122720000|2026-02-03 12:45:20|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|40
1770122760000|2026-02-03 12:46:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770122790000|2026-02-03 12:46:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|25
1770122810000|2026-02-03 12:46:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770122830000|2026-02-03 12:47:10|||||||||1
1770122960000|2026-02-03 12:49:20|||||||||2
1770123010000|2026-02-03 12:50:10|||||||||4
1770123020000|2026-02-03 12:50:20|||||||||2
1770123030000|2026-02-03 12:50:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|43
1770123080000|2026-02-03 12:51:20|||||||||17
1770123100000|2026-02-03 12:51:40|||||||||8
1770123130000|2026-02-03 12:52:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770123140000|2026-02-03 12:52:20|||||||||4
1770123320000|2026-02-03 12:55:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1770123390000|2026-02-03 12:56:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770123410000|2026-02-03 12:56:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|4
1770123420000|2026-02-03 12:57:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|1
1770123430000|2026-02-03 12:57:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770123500000|2026-02-03 12:58:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1770123510000|2026-02-03 12:58:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770123530000|2026-02-03 12:58:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1770123540000|2026-02-03 12:59:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770123550000|2026-02-03 12:59:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770123580000|2026-02-03 12:59:40|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1770123590000|2026-02-03 12:59:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770123610000|2026-02-03 13:00:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770123620000|2026-02-03 13:00:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1770123660000|2026-02-03 13:01:00|||||||||1
1770123680000|2026-02-03 13:01:20|||||||||2
1770123690000|2026-02-03 13:01:30|||||||||2
1770123750000|2026-02-03 13:02:30|||||||||4
1770123810000|2026-02-03 13:03:30|||||||||16
1770123970000|2026-02-03 13:06:10|||||||||1
1770124050000|2026-02-03 13:07:30|||||||||3
1770124150000|2026-02-03 13:09:10|||||||||3
1770124170000|2026-02-03 13:09:30|||||||||2
1770124180000|2026-02-03 13:09:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770124200000|2026-02-03 13:10:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1770124220000|2026-02-03 13:10:20|||||||||4
1770124240000|2026-02-03 13:10:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770124270000|2026-02-03 13:11:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770124300000|2026-02-03 13:11:40|||||||||2
1770124380000|2026-02-03 13:13:00|||||||||2
1770124470000|2026-02-03 13:14:30|||||||||2
1770124480000|2026-02-03 13:14:40|||||||||4
1770124540000|2026-02-03 13:15:40|||||||||4
1770124660000|2026-02-03 13:17:40|||||||||4
1770124830000|2026-02-03 13:20:30|19.03|18.95|19|18.92|19.03|18.95|19|18.92|110
1770125110000|2026-02-03 13:25:10|||||||||2
1770125200000|2026-02-03 13:26:40|||||||||4
1770125240000|2026-02-03 13:27:20|||||||||10
1770125340000|2026-02-03 13:29:00|||||||||2
1770125360000|2026-02-03 13:29:20|||||||||4
1770125370000|2026-02-03 13:29:30|||||||||2
1770125420000|2026-02-03 13:30:20|||||||||2
1770125430000|2026-02-03 13:30:30|||||||||1
1770125450000|2026-02-03 13:30:50|||||||||4
1770125460000|2026-02-03 13:31:00|||||||||1
1770125470000|2026-02-03 13:31:10|||||||||1
1770125510000|2026-02-03 13:31:50|||||||||3
1770125530000|2026-02-03 13:32:10|||||||||1
1770125540000|2026-02-03 13:32:20|||||||||1
1770125560000|2026-02-03 13:32:40|||||||||3
1770125590000|2026-02-03 13:33:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|135
1770125610000|2026-02-03 13:33:30|19|18.92|19|18.92|19|18.92|19|18.92|77
1770125630000|2026-02-03 13:33:50|||||||||2
1770125680000|2026-02-03 13:34:40|||||||||4
1770125690000|2026-02-03 13:34:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|59
1770125700000|2026-02-03 13:35:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1770125730000|2026-02-03 13:35:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770125820000|2026-02-03 13:37:00|||||||||4
1770125910000|2026-02-03 13:38:30|||||||||4
1770125980000|2026-02-03 13:39:40|||||||||2
1770125990000|2026-02-03 13:39:50|||||||||3
1770126110000|2026-02-03 13:41:50|||||||||4
1770126220000|2026-02-03 13:43:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770126240000|2026-02-03 13:44:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|3
1770126250000|2026-02-03 13:44:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1770126260000|2026-02-03 13:44:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770126270000|2026-02-03 13:44:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770126280000|2026-02-03 13:44:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|37
1770126300000|2026-02-03 13:45:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770126310000|2026-02-03 13:45:10|||||||||3
1770126320000|2026-02-03 13:45:20|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1770126330000|2026-02-03 13:45:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1770126340000|2026-02-03 13:45:40|||||||||2
1770126410000|2026-02-03 13:46:50|||||||||4
1770126420000|2026-02-03 13:47:00|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|15
1770126430000|2026-02-03 13:47:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770126440000|2026-02-03 13:47:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770126450000|2026-02-03 13:47:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1770126460000|2026-02-03 13:47:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770126480000|2026-02-03 13:48:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1770126510000|2026-02-03 13:48:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770126540000|2026-02-03 13:49:00|||||||||3
1770126570000|2026-02-03 13:49:30|||||||||2
1770126610000|2026-02-03 13:50:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|11
1770126630000|2026-02-03 13:50:30|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|31
1770126650000|2026-02-03 13:50:50|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1770126670000|2026-02-03 13:51:10|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|33
1770126680000|2026-02-03 13:51:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1770126690000|2026-02-03 13:51:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|50
1770126710000|2026-02-03 13:51:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770126730000|2026-02-03 13:52:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1770126740000|2026-02-03 13:52:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770126780000|2026-02-03 13:53:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|39
1770126790000|2026-02-03 13:53:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1770126800000|2026-02-03 13:53:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770126810000|2026-02-03 13:53:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770126820000|2026-02-03 13:53:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1770126840000|2026-02-03 13:54:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1770126850000|2026-02-03 13:54:10|19.04|18.96|19.04|18.96|19.05|18.97|19.03|18.95|3
1770126860000|2026-02-03 13:54:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770126870000|2026-02-03 13:54:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|50
1770126900000|2026-02-03 13:55:00|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1770126920000|2026-02-03 13:55:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770126930000|2026-02-03 13:55:30|19|18.92|19|18.92|19.03|18.95|19|18.92|0
1770126940000|2026-02-03 13:55:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|8
1770126950000|2026-02-03 13:55:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|14
1770126960000|2026-02-03 13:56:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|2
1770126970000|2026-02-03 13:56:10|19.01|18.93|19.03|18.95|19.04|18.96|19.01|18.93|10
1770126980000|2026-02-03 13:56:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770126990000|2026-02-03 13:56:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1770127030000|2026-02-03 13:57:10|||||||||4
1770127060000|2026-02-03 13:57:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|13
1770127080000|2026-02-03 13:58:00|||||||||1
1770127090000|2026-02-03 13:58:10|||||||||3
1770127140000|2026-02-03 13:59:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|66
1770127150000|2026-02-03 13:59:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1770127160000|2026-02-03 13:59:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770127190000|2026-02-03 13:59:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770127200000|2026-02-03 14:00:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|6
1770127220000|2026-02-03 14:00:20|||||||||2
1770127250000|2026-02-03 14:00:50|||||||||2
1770127260000|2026-02-03 14:01:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770127270000|2026-02-03 14:01:10|||||||||97
1770127300000|2026-02-03 14:01:40|||||||||4
1770127360000|2026-02-03 14:02:40|||||||||4
1770127410000|2026-02-03 14:03:30|||||||||2
1770127430000|2026-02-03 14:03:50|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|138
1770127440000|2026-02-03 14:04:00|||||||||20
1770127510000|2026-02-03 14:05:10|||||||||3
1770127540000|2026-02-03 14:05:40|||||||||2
1770127570000|2026-02-03 14:06:10|||||||||2
1770127580000|2026-02-03 14:06:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1770127590000|2026-02-03 14:06:30|19.08|19|19.08|19|19.08|19|19.08|19|3
1770127620000|2026-02-03 14:07:00|||||||||4
1770127660000|2026-02-03 14:07:40|||||||||4
1770127710000|2026-02-03 14:08:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|4
1770127760000|2026-02-03 14:09:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770127780000|2026-02-03 14:09:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|9
1770127790000|2026-02-03 14:09:50|||||||||5
1770127810000|2026-02-03 14:10:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|89
1770127840000|2026-02-03 14:10:40|||||||||2
1770127860000|2026-02-03 14:11:00|||||||||43
1770127890000|2026-02-03 14:11:30|||||||||2
1770127910000|2026-02-03 14:11:50|||||||||3
1770127940000|2026-02-03 14:12:20|||||||||1
1770127960000|2026-02-03 14:12:40|||||||||2
1770127970000|2026-02-03 14:12:50|||||||||7
1770127990000|2026-02-03 14:13:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|9
1770128010000|2026-02-03 14:13:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770128020000|2026-02-03 14:13:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1770128080000|2026-02-03 14:14:40|||||||||4
1770128100000|2026-02-03 14:15:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770128140000|2026-02-03 14:15:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|101
1770128190000|2026-02-03 14:16:30|||||||||2
1770128240000|2026-02-03 14:17:20|||||||||2
1770128280000|2026-02-03 14:18:00|||||||||4
1770128330000|2026-02-03 14:18:50|||||||||3
1770128360000|2026-02-03 14:19:20|||||||||3
1770128400000|2026-02-03 14:20:00|||||||||4
1770128510000|2026-02-03 14:21:50|||||||||2
1770128520000|2026-02-03 14:22:00|||||||||3
1770128530000|2026-02-03 14:22:10|||||||||5
1770128540000|2026-02-03 14:22:20|||||||||5
1770128550000|2026-02-03 14:22:30|||||||||5
1770128560000|2026-02-03 14:22:40|||||||||5
1770128570000|2026-02-03 14:22:50|||||||||9
1770128580000|2026-02-03 14:23:00|||||||||5
1770128590000|2026-02-03 14:23:10|||||||||5
1770128600000|2026-02-03 14:23:20|||||||||5
1770128610000|2026-02-03 14:23:30|||||||||5
1770128620000|2026-02-03 14:23:40|||||||||3
1770128640000|2026-02-03 14:24:00|||||||||1
1770128650000|2026-02-03 14:24:10|||||||||1
1770128660000|2026-02-03 14:24:20|||||||||4
1770128670000|2026-02-03 14:24:30|||||||||1
1770128680000|2026-02-03 14:24:40|||||||||1
1770128700000|2026-02-03 14:25:00|||||||||1
1770128710000|2026-02-03 14:25:10|||||||||1
1770128720000|2026-02-03 14:25:20|||||||||3
1770128740000|2026-02-03 14:25:40|||||||||1
1770128750000|2026-02-03 14:25:50|||||||||5
1770128760000|2026-02-03 14:26:00|||||||||1
1770128770000|2026-02-03 14:26:10|||||||||1
1770128790000|2026-02-03 14:26:30|||||||||1
1770128800000|2026-02-03 14:26:40|||||||||1
1770128810000|2026-02-03 14:26:50|||||||||1
1770128820000|2026-02-03 14:27:00|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|256
1770128830000|2026-02-03 14:27:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|168
1770128840000|2026-02-03 14:27:20|19.13|19.05|19.14|19.06|19.15|19.07|19.13|19.05|29
1770128850000|2026-02-03 14:27:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|11
1770128860000|2026-02-03 14:27:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1770128880000|2026-02-03 14:28:00|||||||||2
1770128910000|2026-02-03 14:28:30|||||||||4
1770128940000|2026-02-03 14:29:00|||||||||64
1770129000000|2026-02-03 14:30:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|76
1770129010000|2026-02-03 14:30:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|19
1770129020000|2026-02-03 14:30:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|3
1770129030000|2026-02-03 14:30:30|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|38
1770129040000|2026-02-03 14:30:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1770129060000|2026-02-03 14:31:00|||||||||2
1770129070000|2026-02-03 14:31:10|||||||||3
1770129080000|2026-02-03 14:31:20|||||||||3
1770129090000|2026-02-03 14:31:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1770129100000|2026-02-03 14:31:40|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|56
1770129110000|2026-02-03 14:31:50|||||||||1
1770129120000|2026-02-03 14:32:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|2
1770129130000|2026-02-03 14:32:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1770129150000|2026-02-03 14:32:30|||||||||4
1770129180000|2026-02-03 14:33:00|||||||||2
1770129190000|2026-02-03 14:33:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|15
1770129200000|2026-02-03 14:33:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1770129210000|2026-02-03 14:33:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1770129220000|2026-02-03 14:33:40|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|15
1770129230000|2026-02-03 14:33:50|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|4
1770129240000|2026-02-03 14:34:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1770129260000|2026-02-03 14:34:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|2
1770129280000|2026-02-03 14:34:40|19.2|19.12|19.18|19.1|19.21|19.13|19.18|19.1|178
1770129300000|2026-02-03 14:35:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1770129310000|2026-02-03 14:35:10|||||||||4
1770129320000|2026-02-03 14:35:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1770129330000|2026-02-03 14:35:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1770129350000|2026-02-03 14:35:50|||||||||2
1770129370000|2026-02-03 14:36:10|||||||||3
1770129390000|2026-02-03 14:36:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|18
1770129400000|2026-02-03 14:36:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1770129410000|2026-02-03 14:36:50|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|2
1770129420000|2026-02-03 14:37:00|19.19|19.11|19.21|19.13|19.21|19.13|19.18|19.1|0
1770129430000|2026-02-03 14:37:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|38
1770129440000|2026-02-03 14:37:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1770129450000|2026-02-03 14:37:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1770129490000|2026-02-03 14:38:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|36
1770129500000|2026-02-03 14:38:20|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|19
1770129510000|2026-02-03 14:38:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770129520000|2026-02-03 14:38:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|100
1770129540000|2026-02-03 14:39:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770129550000|2026-02-03 14:39:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|2
1770129560000|2026-02-03 14:39:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|64
1770129570000|2026-02-03 14:39:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|7
1770129600000|2026-02-03 14:40:00|19.24|19.16|19.24|19.16|19.25|19.17|19.21|19.13|34
1770129610000|2026-02-03 14:40:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|34
1770129620000|2026-02-03 14:40:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1770129640000|2026-02-03 14:40:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|11
1770129650000|2026-02-03 14:40:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|5
1770129660000|2026-02-03 14:41:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|3
1770129670000|2026-02-03 14:41:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1770129680000|2026-02-03 14:41:20|||||||||5
1770129690000|2026-02-03 14:41:30|||||||||5
1770129700000|2026-02-03 14:41:40|||||||||5
1770129710000|2026-02-03 14:41:50|||||||||8
1770129740000|2026-02-03 14:42:20|||||||||3
1770129750000|2026-02-03 14:42:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1770129780000|2026-02-03 14:43:00|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|211
1770129790000|2026-02-03 14:43:10|19.35|19.27|19.3|19.22|19.35|19.27|19.3|19.22|80
1770129800000|2026-02-03 14:43:20|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|10
1770129810000|2026-02-03 14:43:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|21
1770129820000|2026-02-03 14:43:40|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|4
1770129830000|2026-02-03 14:43:50|||||||||1
1770129850000|2026-02-03 14:44:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|47
1770129860000|2026-02-03 14:44:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|46
1770129890000|2026-02-03 14:44:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1770129910000|2026-02-03 14:45:10|||||||||1
1770129920000|2026-02-03 14:45:20|||||||||4
1770129950000|2026-02-03 14:45:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1770129970000|2026-02-03 14:46:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1770129980000|2026-02-03 14:46:20|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|3
1770130000000|2026-02-03 14:46:40|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|59
1770130010000|2026-02-03 14:46:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|13
1770130020000|2026-02-03 14:47:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|58
1770130030000|2026-02-03 14:47:10|19.25|19.17|19.24|19.16|19.25|19.17|19.23|19.15|25
1770130040000|2026-02-03 14:47:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770130070000|2026-02-03 14:47:50|||||||||2
1770130080000|2026-02-03 14:48:00|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|40
1770130110000|2026-02-03 14:48:30|||||||||3
1770130130000|2026-02-03 14:48:50|||||||||4
1770130140000|2026-02-03 14:49:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|56
1770130150000|2026-02-03 14:49:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770130180000|2026-02-03 14:49:40|||||||||3
1770130200000|2026-02-03 14:50:00|||||||||3
1770130230000|2026-02-03 14:50:30|||||||||9
1770130250000|2026-02-03 14:50:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|44
1770130260000|2026-02-03 14:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|3
1770130270000|2026-02-03 14:51:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|58
1770130280000|2026-02-03 14:51:20|||||||||11
1770130290000|2026-02-03 14:51:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770130300000|2026-02-03 14:51:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770130310000|2026-02-03 14:51:50|||||||||4
1770130320000|2026-02-03 14:52:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1770130340000|2026-02-03 14:52:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|15
1770130350000|2026-02-03 14:52:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|112
1770130360000|2026-02-03 14:52:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|8
1770130370000|2026-02-03 14:52:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|55
1770130380000|2026-02-03 14:53:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|85
1770130390000|2026-02-03 14:53:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1770130400000|2026-02-03 14:53:20|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|45
1770130450000|2026-02-03 14:54:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|81
1770130460000|2026-02-03 14:54:20|||||||||2
1770130480000|2026-02-03 14:54:40|||||||||2
1770130490000|2026-02-03 14:54:50|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|50
1770130500000|2026-02-03 14:55:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|5
1770130540000|2026-02-03 14:55:40|||||||||2
1770130560000|2026-02-03 14:56:00|19.36|19.28|19.38|19.3|19.4|19.32|19.36|19.28|92
1770130570000|2026-02-03 14:56:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|2
1770130580000|2026-02-03 14:56:20|19.36|19.28|19.35|19.27|19.38|19.3|19.35|19.27|1
1770130590000|2026-02-03 14:56:30|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|5
1770130600000|2026-02-03 14:56:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1770130610000|2026-02-03 14:56:50|||||||||20
1770130620000|2026-02-03 14:57:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770130630000|2026-02-03 14:57:10|19.39|19.31|19.38|19.3|19.4|19.32|19.35|19.27|71
1770130640000|2026-02-03 14:57:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1770130650000|2026-02-03 14:57:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1770130670000|2026-02-03 14:57:50|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|13
1770130690000|2026-02-03 14:58:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|17
1770130720000|2026-02-03 14:58:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|5
1770130730000|2026-02-03 14:58:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1770130740000|2026-02-03 14:59:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1770130750000|2026-02-03 14:59:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1770130760000|2026-02-03 14:59:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1770130770000|2026-02-03 14:59:30|||||||||13
1770130780000|2026-02-03 14:59:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1770130790000|2026-02-03 14:59:50|||||||||9
1770130800000|2026-02-03 15:00:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1770130810000|2026-02-03 15:00:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|25
1770130820000|2026-02-03 15:00:20|19.45|19.37|19.51|19.43|19.51|19.43|19.45|19.37|181
1770130830000|2026-02-03 15:00:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|37
1770130840000|2026-02-03 15:00:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|2
1770130850000|2026-02-03 15:00:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|3
1770130860000|2026-02-03 15:01:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|13
1770130870000|2026-02-03 15:01:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770130880000|2026-02-03 15:01:20|||||||||4
1770130900000|2026-02-03 15:01:40|||||||||3
1770130910000|2026-02-03 15:01:50|||||||||4
1770130920000|2026-02-03 15:02:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|66
1770130930000|2026-02-03 15:02:10|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|2
1770130940000|2026-02-03 15:02:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1770130960000|2026-02-03 15:02:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|5
1770130970000|2026-02-03 15:02:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1770131000000|2026-02-03 15:03:20|||||||||2
1770131010000|2026-02-03 15:03:30|||||||||4
1770131020000|2026-02-03 15:03:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|1
1770131030000|2026-02-03 15:03:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|158
1770131040000|2026-02-03 15:04:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1770131060000|2026-02-03 15:04:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1770131080000|2026-02-03 15:04:40|||||||||2
1770131090000|2026-02-03 15:04:50|||||||||4
1770131100000|2026-02-03 15:05:00|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|30
1770131120000|2026-02-03 15:05:20|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|25
1770131130000|2026-02-03 15:05:30|||||||||1
1770131150000|2026-02-03 15:05:50|19.45|19.37|19.45|19.37|19.46|19.38|19.44|19.36|169
1770131160000|2026-02-03 15:06:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|1
1770131170000|2026-02-03 15:06:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|4
1770131180000|2026-02-03 15:06:20|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|6
1770131190000|2026-02-03 15:06:30|||||||||5
1770131200000|2026-02-03 15:06:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|93
1770131210000|2026-02-03 15:06:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|18
1770131220000|2026-02-03 15:07:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1770131230000|2026-02-03 15:07:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1770131240000|2026-02-03 15:07:20|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|11
1770131250000|2026-02-03 15:07:30|19.5|19.42|19.51|19.43|19.52|19.44|19.5|19.42|4
1770131260000|2026-02-03 15:07:40|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1770131270000|2026-02-03 15:07:50|19.51|19.43|19.52|19.44|19.52|19.44|19.5|19.42|0
1770131280000|2026-02-03 15:08:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|2
1770131290000|2026-02-03 15:08:10|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1770131300000|2026-02-03 15:08:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|2
1770131310000|2026-02-03 15:08:30|19.51|19.43|19.49|19.41|19.52|19.44|19.47|19.39|62
1770131320000|2026-02-03 15:08:40|19.47|19.39|19.46|19.38|19.49|19.41|19.45|19.37|0
1770131330000|2026-02-03 15:08:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|5
1770131340000|2026-02-03 15:09:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1770131350000|2026-02-03 15:09:10|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1770131360000|2026-02-03 15:09:20|||||||||1
1770131370000|2026-02-03 15:09:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|14
1770131380000|2026-02-03 15:09:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1770131390000|2026-02-03 15:09:50|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|12
1770131400000|2026-02-03 15:10:00|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|14
1770131410000|2026-02-03 15:10:10|19.45|19.37|19.44|19.36|19.46|19.38|19.42|19.34|24
1770131420000|2026-02-03 15:10:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1770131430000|2026-02-03 15:10:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1770131440000|2026-02-03 15:10:40|||||||||2
1770131450000|2026-02-03 15:10:50|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|41
1770131460000|2026-02-03 15:11:00|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|13
1770131500000|2026-02-03 15:11:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|491
1770131510000|2026-02-03 15:11:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1770131520000|2026-02-03 15:12:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|17
1770131530000|2026-02-03 15:12:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1770131540000|2026-02-03 15:12:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1770131550000|2026-02-03 15:12:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1770131560000|2026-02-03 15:12:40|||||||||14
1770131580000|2026-02-03 15:13:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|10
1770131590000|2026-02-03 15:13:10|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|15
1770131600000|2026-02-03 15:13:20|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1770131610000|2026-02-03 15:13:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1770131620000|2026-02-03 15:13:40|||||||||14
1770131630000|2026-02-03 15:13:50|||||||||3
1770131640000|2026-02-03 15:14:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|5
1770131650000|2026-02-03 15:14:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770131660000|2026-02-03 15:14:20|||||||||3
1770131670000|2026-02-03 15:14:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|32
1770131700000|2026-02-03 15:15:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|26
1770131710000|2026-02-03 15:15:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|1
1770131720000|2026-02-03 15:15:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770131750000|2026-02-03 15:15:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1770131770000|2026-02-03 15:16:10|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|39
1770131780000|2026-02-03 15:16:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|89
1770131790000|2026-02-03 15:16:30|19.45|19.37|19.42|19.34|19.46|19.38|19.42|19.34|8
1770131800000|2026-02-03 15:16:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1770131810000|2026-02-03 15:16:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1770131820000|2026-02-03 15:17:00|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1770131830000|2026-02-03 15:17:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|4
1770131840000|2026-02-03 15:17:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|4
1770131860000|2026-02-03 15:17:40|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|2
1770131880000|2026-02-03 15:18:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|34
1770131890000|2026-02-03 15:18:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770131940000|2026-02-03 15:19:00|||||||||4
1770131960000|2026-02-03 15:19:20|||||||||1
1770131970000|2026-02-03 15:19:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|20
1770132000000|2026-02-03 15:20:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|3
1770132010000|2026-02-03 15:20:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1770132020000|2026-02-03 15:20:20|19.46|19.38|19.45|19.37|19.46|19.38|19.42|19.34|32
1770132040000|2026-02-03 15:20:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1770132060000|2026-02-03 15:21:00|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1770132070000|2026-02-03 15:21:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1770132080000|2026-02-03 15:21:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|4
1770132090000|2026-02-03 15:21:30|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|19
1770132100000|2026-02-03 15:21:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1770132110000|2026-02-03 15:21:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1770132120000|2026-02-03 15:22:00|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|2
1770132160000|2026-02-03 15:22:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|11
1770132170000|2026-02-03 15:22:50|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|3
1770132180000|2026-02-03 15:23:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1770132190000|2026-02-03 15:23:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770132200000|2026-02-03 15:23:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1770132210000|2026-02-03 15:23:30|19.5|19.42|19.51|19.43|19.52|19.44|19.5|19.42|5
1770132220000|2026-02-03 15:23:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|4
1770132230000|2026-02-03 15:23:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770132240000|2026-02-03 15:24:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|19
1770132260000|2026-02-03 15:24:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|104
1770132270000|2026-02-03 15:24:30|||||||||5
1770132310000|2026-02-03 15:25:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|3
1770132320000|2026-02-03 15:25:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|19
1770132350000|2026-02-03 15:25:50|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|25
1770132360000|2026-02-03 15:26:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|30
1770132370000|2026-02-03 15:26:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|63
1770132380000|2026-02-03 15:26:20|19.45|19.37|19.45|19.37|19.46|19.38|19.42|19.34|160
1770132390000|2026-02-03 15:26:30|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|9
1770132400000|2026-02-03 15:26:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1770132410000|2026-02-03 15:26:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1770132420000|2026-02-03 15:27:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1770132450000|2026-02-03 15:27:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|100
1770132460000|2026-02-03 15:27:40|19.44|19.36|19.44|19.36|19.45|19.37|19.42|19.34|0
1770132470000|2026-02-03 15:27:50|19.46|19.38|19.45|19.37|19.46|19.38|19.44|19.36|4
1770132480000|2026-02-03 15:28:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|142
1770132490000|2026-02-03 15:28:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1770132500000|2026-02-03 15:28:20|19.42|19.34|19.44|19.36|19.45|19.37|19.42|19.34|0
1770132510000|2026-02-03 15:28:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1770132520000|2026-02-03 15:28:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1770132530000|2026-02-03 15:28:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770132540000|2026-02-03 15:29:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1770132550000|2026-02-03 15:29:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|2
1770132580000|2026-02-03 15:29:40|||||||||4
1770132620000|2026-02-03 15:30:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|9
1770132640000|2026-02-03 15:30:40|||||||||2
1770132650000|2026-02-03 15:30:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1770132660000|2026-02-03 15:31:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|4
1770132670000|2026-02-03 15:31:10|||||||||1
1770132700000|2026-02-03 15:31:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1770132710000|2026-02-03 15:31:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1770132720000|2026-02-03 15:32:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770132730000|2026-02-03 15:32:10|||||||||2
1770132740000|2026-02-03 15:32:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|48
1770132750000|2026-02-03 15:32:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|1
1770132770000|2026-02-03 15:32:50|19.45|19.37|19.42|19.34|19.46|19.38|19.42|19.34|73
1770132780000|2026-02-03 15:33:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|49
1770132790000|2026-02-03 15:33:10|19.42|19.34|19.44|19.36|19.45|19.37|19.42|19.34|20
1770132800000|2026-02-03 15:33:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|6
1770132810000|2026-02-03 15:33:30|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|1
1770132820000|2026-02-03 15:33:40|19.46|19.38|19.49|19.41|19.5|19.42|19.45|19.37|12
1770132830000|2026-02-03 15:33:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770132840000|2026-02-03 15:34:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|251
1770132850000|2026-02-03 15:34:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770132870000|2026-02-03 15:34:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|6
1770132880000|2026-02-03 15:34:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1770132890000|2026-02-03 15:34:50|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1770132900000|2026-02-03 15:35:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770132930000|2026-02-03 15:35:30|||||||||2
1770132940000|2026-02-03 15:35:40|19.56|19.48|19.57|19.49|19.59|19.51|19.56|19.48|20
1770132950000|2026-02-03 15:35:50|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|22
1770132960000|2026-02-03 15:36:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|6
1770132970000|2026-02-03 15:36:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770132980000|2026-02-03 15:36:20|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1770133000000|2026-02-03 15:36:40|19.52|19.44|19.51|19.43|19.52|19.44|19.5|19.42|25
1770133010000|2026-02-03 15:36:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|11
1770133020000|2026-02-03 15:37:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770133040000|2026-02-03 15:37:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|44
1770133050000|2026-02-03 15:37:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|14
1770133070000|2026-02-03 15:37:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1770133080000|2026-02-03 15:38:00|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|10
1770133090000|2026-02-03 15:38:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770133130000|2026-02-03 15:38:50|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|68
1770133140000|2026-02-03 15:39:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1770133150000|2026-02-03 15:39:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1770133160000|2026-02-03 15:39:20|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|20
1770133170000|2026-02-03 15:39:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1770133180000|2026-02-03 15:39:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|7
1770133210000|2026-02-03 15:40:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1770133220000|2026-02-03 15:40:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1770133230000|2026-02-03 15:40:30|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|2
1770133240000|2026-02-03 15:40:40|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|1
1770133250000|2026-02-03 15:40:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1770133260000|2026-02-03 15:41:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|6
1770133280000|2026-02-03 15:41:20|19.47|19.39|19.49|19.41|19.5|19.42|19.47|19.39|0
1770133290000|2026-02-03 15:41:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1770133300000|2026-02-03 15:41:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|6
1770133340000|2026-02-03 15:42:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|5
1770133360000|2026-02-03 15:42:40|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1770133390000|2026-02-03 15:43:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1770133400000|2026-02-03 15:43:20|19.49|19.41|19.47|19.39|19.5|19.42|19.46|19.38|4
1770133410000|2026-02-03 15:43:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1770133450000|2026-02-03 15:44:10|||||||||17
1770133470000|2026-02-03 15:44:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|8
1770133500000|2026-02-03 15:45:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|130
1770133510000|2026-02-03 15:45:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|6
1770133520000|2026-02-03 15:45:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|16
1770133530000|2026-02-03 15:45:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|13
1770133540000|2026-02-03 15:45:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1770133550000|2026-02-03 15:45:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|8
1770133570000|2026-02-03 15:46:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770133590000|2026-02-03 15:46:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|7
1770133620000|2026-02-03 15:47:00|19.52|19.44|19.5|19.42|19.54|19.46|19.5|19.42|54
1770133630000|2026-02-03 15:47:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1770133650000|2026-02-03 15:47:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770133690000|2026-02-03 15:48:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1770133700000|2026-02-03 15:48:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|61
1770133710000|2026-02-03 15:48:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|1
1770133720000|2026-02-03 15:48:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1770133730000|2026-02-03 15:48:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1770133750000|2026-02-03 15:49:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1770133770000|2026-02-03 15:49:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|19
1770133780000|2026-02-03 15:49:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1770133790000|2026-02-03 15:49:50|||||||||9
1770133800000|2026-02-03 15:50:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|3
1770133810000|2026-02-03 15:50:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1770133840000|2026-02-03 15:50:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|207
1770133850000|2026-02-03 15:50:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1770133860000|2026-02-03 15:51:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1770133880000|2026-02-03 15:51:20|||||||||4
1770133890000|2026-02-03 15:51:30|19.41|19.33|19.42|19.34|19.45|19.37|19.41|19.33|66
1770133900000|2026-02-03 15:51:40|19.45|19.37|19.42|19.34|19.45|19.37|19.41|19.33|0
1770133910000|2026-02-03 15:51:50|19.45|19.37|19.42|19.34|19.45|19.37|19.41|19.33|3
1770133920000|2026-02-03 15:52:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770133930000|2026-02-03 15:52:10|19.47|19.39|19.46|19.38|19.47|19.39|19.44|19.36|49
1770133940000|2026-02-03 15:52:20|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|4
1770133950000|2026-02-03 15:52:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|369
1770133980000|2026-02-03 15:53:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|66
1770134010000|2026-02-03 15:53:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1770134020000|2026-02-03 15:53:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770134030000|2026-02-03 15:53:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1770134040000|2026-02-03 15:54:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|40
1770134050000|2026-02-03 15:54:10|||||||||2
1770134060000|2026-02-03 15:54:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1770134070000|2026-02-03 15:54:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770134090000|2026-02-03 15:54:50|||||||||2
1770134100000|2026-02-03 15:55:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|93
1770134120000|2026-02-03 15:55:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|1
1770134150000|2026-02-03 15:55:50|||||||||1
1770134160000|2026-02-03 15:56:00|||||||||1
1770134180000|2026-02-03 15:56:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770134190000|2026-02-03 15:56:30|||||||||3
1770134210000|2026-02-03 15:56:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1770134240000|2026-02-03 15:57:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|4
1770134260000|2026-02-03 15:57:40|||||||||3
1770134280000|2026-02-03 15:58:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1770134300000|2026-02-03 15:58:20|||||||||3
1770134310000|2026-02-03 15:58:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|85
1770134320000|2026-02-03 15:58:40|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|97
1770134330000|2026-02-03 15:58:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1770134350000|2026-02-03 15:59:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|56
1770134360000|2026-02-03 15:59:20|19.4|19.32|19.4|19.32|19.41|19.33|19.38|19.3|5
1770134370000|2026-02-03 15:59:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1770134390000|2026-02-03 15:59:50|||||||||4
1770134400000|2026-02-03 16:00:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|21
1770134410000|2026-02-03 16:00:10|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1770134430000|2026-02-03 16:00:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|4
1770134440000|2026-02-03 16:00:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|60
1770134460000|2026-02-03 16:01:00|||||||||1
1770134470000|2026-02-03 16:01:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770134480000|2026-02-03 16:01:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1770134490000|2026-02-03 16:01:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|3
1770134540000|2026-02-03 16:02:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|2
1770134550000|2026-02-03 16:02:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|13
1770134580000|2026-02-03 16:03:00|||||||||2
1770134590000|2026-02-03 16:03:10|19.43|19.35|19.42|19.34|19.44|19.36|19.42|19.34|36
1770134610000|2026-02-03 16:03:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1770134620000|2026-02-03 16:03:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1770134650000|2026-02-03 16:04:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|5
1770134670000|2026-02-03 16:04:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770134690000|2026-02-03 16:04:50|||||||||2
1770134700000|2026-02-03 16:05:00|||||||||2
1770134710000|2026-02-03 16:05:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|125
1770134730000|2026-02-03 16:05:30|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1770134740000|2026-02-03 16:05:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|17
1770134750000|2026-02-03 16:05:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1770134760000|2026-02-03 16:06:00|19.41|19.33|19.41|19.33|19.44|19.36|19.41|19.33|2
1770134780000|2026-02-03 16:06:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1770134790000|2026-02-03 16:06:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1770134840000|2026-02-03 16:07:20|||||||||3
1770134870000|2026-02-03 16:07:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|61
1770134880000|2026-02-03 16:08:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1770134890000|2026-02-03 16:08:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|76
1770134900000|2026-02-03 16:08:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|1
1770134910000|2026-02-03 16:08:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1770134920000|2026-02-03 16:08:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770134940000|2026-02-03 16:09:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|4
1770134950000|2026-02-03 16:09:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|7
1770134960000|2026-02-03 16:09:20|19.47|19.39|19.49|19.41|19.49|19.41|19.46|19.38|0
1770134970000|2026-02-03 16:09:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770135000000|2026-02-03 16:10:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|3
1770135010000|2026-02-03 16:10:10|||||||||2
1770135030000|2026-02-03 16:10:30|||||||||4
1770135060000|2026-02-03 16:11:00|||||||||4
1770135080000|2026-02-03 16:11:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|51
1770135090000|2026-02-03 16:11:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1770135100000|2026-02-03 16:11:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770135110000|2026-02-03 16:11:50|||||||||5
1770135120000|2026-02-03 16:12:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|10
1770135130000|2026-02-03 16:12:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1770135160000|2026-02-03 16:12:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1770135170000|2026-02-03 16:12:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1770135180000|2026-02-03 16:13:00|||||||||5
1770135200000|2026-02-03 16:13:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|11
1770135210000|2026-02-03 16:13:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|7
1770135220000|2026-02-03 16:13:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770135230000|2026-02-03 16:13:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1770135250000|2026-02-03 16:14:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|10
1770135260000|2026-02-03 16:14:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|1
1770135270000|2026-02-03 16:14:30|||||||||4
1770135300000|2026-02-03 16:15:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770135320000|2026-02-03 16:15:20|||||||||4
1770135330000|2026-02-03 16:15:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770135340000|2026-02-03 16:15:40|19.5|19.42|19.49|19.41|19.5|19.42|19.47|19.39|0
1770135350000|2026-02-03 16:15:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770135360000|2026-02-03 16:16:00|||||||||2
1770135370000|2026-02-03 16:16:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1770135380000|2026-02-03 16:16:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|37
1770135390000|2026-02-03 16:16:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|43
1770135410000|2026-02-03 16:16:50|||||||||2
1770135420000|2026-02-03 16:17:00|||||||||4
1770135430000|2026-02-03 16:17:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1770135440000|2026-02-03 16:17:20|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|1
1770135450000|2026-02-03 16:17:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|4
1770135470000|2026-02-03 16:17:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|20
1770135480000|2026-02-03 16:18:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|2
1770135500000|2026-02-03 16:18:20|||||||||4
1770135540000|2026-02-03 16:19:00|||||||||3
1770135580000|2026-02-03 16:19:40|||||||||2
1770135590000|2026-02-03 16:19:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|34
1770135600000|2026-02-03 16:20:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1770135620000|2026-02-03 16:20:20|||||||||1
1770135630000|2026-02-03 16:20:30|||||||||3
1770135640000|2026-02-03 16:20:40|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|5
1770135650000|2026-02-03 16:20:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1770135660000|2026-02-03 16:21:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770135670000|2026-02-03 16:21:10|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|4
1770135680000|2026-02-03 16:21:20|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|95
1770135700000|2026-02-03 16:21:40|||||||||2
1770135720000|2026-02-03 16:22:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|2
1770135730000|2026-02-03 16:22:10|||||||||1
1770135740000|2026-02-03 16:22:20|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|8
1770135750000|2026-02-03 16:22:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1770135760000|2026-02-03 16:22:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|13
1770135770000|2026-02-03 16:22:50|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1770135790000|2026-02-03 16:23:10|||||||||1
1770135810000|2026-02-03 16:23:30|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|51
1770135820000|2026-02-03 16:23:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|5
1770135830000|2026-02-03 16:23:50|||||||||1
1770135840000|2026-02-03 16:24:00|||||||||1
1770135850000|2026-02-03 16:24:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1770135860000|2026-02-03 16:24:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1770135870000|2026-02-03 16:24:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|3
1770135880000|2026-02-03 16:24:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|7
1770135890000|2026-02-03 16:24:50|||||||||2
1770135900000|2026-02-03 16:25:00|||||||||19
1770135920000|2026-02-03 16:25:20|||||||||5
1770135940000|2026-02-03 16:25:40|19.51|19.43|19.51|19.43|19.52|19.44|19.5|19.42|60
1770135950000|2026-02-03 16:25:50|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|0
1770135960000|2026-02-03 16:26:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1770135970000|2026-02-03 16:26:10|||||||||1
1770135980000|2026-02-03 16:26:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|7
1770135990000|2026-02-03 16:26:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|43
1770136000000|2026-02-03 16:26:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770136010000|2026-02-03 16:26:50|||||||||2
1770136020000|2026-02-03 16:27:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770136040000|2026-02-03 16:27:20|||||||||4
1770136050000|2026-02-03 16:27:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770136060000|2026-02-03 16:27:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1770136070000|2026-02-03 16:27:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|1
1770136080000|2026-02-03 16:28:00|||||||||6
1770136100000|2026-02-03 16:28:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1770136110000|2026-02-03 16:28:30|||||||||3
1770136120000|2026-02-03 16:28:40|||||||||3
1770136130000|2026-02-03 16:28:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|7
1770136140000|2026-02-03 16:29:00|||||||||4
1770136150000|2026-02-03 16:29:10|||||||||1
1770136160000|2026-02-03 16:29:20|||||||||3
1770136170000|2026-02-03 16:29:30|||||||||2
1770136180000|2026-02-03 16:29:40|||||||||7
1770136190000|2026-02-03 16:29:50|||||||||9
1770136200000|2026-02-03 16:30:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|7
1770136210000|2026-02-03 16:30:10|||||||||4
1770136240000|2026-02-03 16:30:40|||||||||3
1770136250000|2026-02-03 16:30:50|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|35
1770136260000|2026-02-03 16:31:00|||||||||3
1770136270000|2026-02-03 16:31:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|4
1770136280000|2026-02-03 16:31:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770136310000|2026-02-03 16:31:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|6
1770136330000|2026-02-03 16:32:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|12
1770136350000|2026-02-03 16:32:30|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|12
1770136360000|2026-02-03 16:32:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770136370000|2026-02-03 16:32:50|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|4
1770136380000|2026-02-03 16:33:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1770136390000|2026-02-03 16:33:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770136410000|2026-02-03 16:33:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770136420000|2026-02-03 16:33:40|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1770136430000|2026-02-03 16:33:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770136440000|2026-02-03 16:34:00|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|0
1770136450000|2026-02-03 16:34:10|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|4
1770136460000|2026-02-03 16:34:20|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|0
1770136470000|2026-02-03 16:34:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1770136490000|2026-02-03 16:34:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|4
1770136500000|2026-02-03 16:35:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|5
1770136510000|2026-02-03 16:35:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|64
1770136520000|2026-02-03 16:35:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770136530000|2026-02-03 16:35:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770136540000|2026-02-03 16:35:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770136550000|2026-02-03 16:35:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1770136560000|2026-02-03 16:36:00|19.51|19.43|19.49|19.41|19.52|19.44|19.49|19.41|43
1770136570000|2026-02-03 16:36:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1770136580000|2026-02-03 16:36:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|4
1770136600000|2026-02-03 16:36:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1770136610000|2026-02-03 16:36:50|||||||||3
1770136650000|2026-02-03 16:37:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|2
1770136670000|2026-02-03 16:37:50|19.52|19.44|19.52|19.44|19.55|19.47|19.52|19.44|106
1770136680000|2026-02-03 16:38:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1770136690000|2026-02-03 16:38:10|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|7
1770136700000|2026-02-03 16:38:20|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|0
1770136710000|2026-02-03 16:38:30|19.55|19.47|19.56|19.48|19.57|19.49|19.55|19.47|1
1770136720000|2026-02-03 16:38:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770136740000|2026-02-03 16:39:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770136780000|2026-02-03 16:39:40|19.56|19.48|19.56|19.48|19.56|19.48|19.53|19.45|1
1770136790000|2026-02-03 16:39:50|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1770136800000|2026-02-03 16:40:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1770136810000|2026-02-03 16:40:10|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1770136820000|2026-02-03 16:40:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770136830000|2026-02-03 16:40:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770136890000|2026-02-03 16:41:30|19.53|19.45|19.55|19.47|19.56|19.48|19.52|19.44|0
1770136900000|2026-02-03 16:41:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770136910000|2026-02-03 16:41:50|19.56|19.48|19.55|19.47|19.57|19.49|19.52|19.44|3
1770136920000|2026-02-03 16:42:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1770136940000|2026-02-03 16:42:20|19.54|19.46|19.52|19.44|19.56|19.48|19.52|19.44|2
1770136970000|2026-02-03 16:42:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770136980000|2026-02-03 16:43:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770137030000|2026-02-03 16:43:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1770137040000|2026-02-03 16:44:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1770137060000|2026-02-03 16:44:20|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|0
1770137070000|2026-02-03 16:44:30|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|0
1770137080000|2026-02-03 16:44:40|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|1
1770137100000|2026-02-03 16:45:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770137170000|2026-02-03 16:46:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1770137190000|2026-02-03 16:46:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770137200000|2026-02-03 16:46:40|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|2
1770137210000|2026-02-03 16:46:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770137230000|2026-02-03 16:47:10|||||||||1
1770137250000|2026-02-03 16:47:30|19.56|19.48|19.55|19.47|19.56|19.48|19.52|19.44|0
1770137260000|2026-02-03 16:47:40|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|3
1770137270000|2026-02-03 16:47:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|37
1770137280000|2026-02-03 16:48:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1770137290000|2026-02-03 16:48:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770137310000|2026-02-03 16:48:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1770137320000|2026-02-03 16:48:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1770137330000|2026-02-03 16:48:50|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1770137340000|2026-02-03 16:49:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1770137350000|2026-02-03 16:49:10|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|1
1770137360000|2026-02-03 16:49:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1770137380000|2026-02-03 16:49:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770137390000|2026-02-03 16:49:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1770137400000|2026-02-03 16:50:00|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|0
1770137410000|2026-02-03 16:50:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770137420000|2026-02-03 16:50:20|19.55|19.47|19.55|19.47|19.57|19.49|19.53|19.45|0
1770137440000|2026-02-03 16:50:40|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|0
1770137450000|2026-02-03 16:50:50|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1770137480000|2026-02-03 16:51:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770137490000|2026-02-03 16:51:30|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1770137510000|2026-02-03 16:51:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1770137530000|2026-02-03 16:52:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770137550000|2026-02-03 16:52:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|2
1770137560000|2026-02-03 16:52:40|19.53|19.45|19.55|19.47|19.55|19.47|19.52|19.44|3
1770137570000|2026-02-03 16:52:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1770137580000|2026-02-03 16:53:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1770137640000|2026-02-03 16:54:00|||||||||3
1770137680000|2026-02-03 16:54:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770137690000|2026-02-03 16:54:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770137700000|2026-02-03 16:55:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1770137740000|2026-02-03 16:55:40|||||||||2
1770137790000|2026-02-03 16:56:30|||||||||1
1770137800000|2026-02-03 16:56:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770137810000|2026-02-03 16:56:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770137820000|2026-02-03 16:57:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1770137830000|2026-02-03 16:57:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1770137870000|2026-02-03 16:57:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|25
1770137880000|2026-02-03 16:58:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1770137890000|2026-02-03 16:58:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770137910000|2026-02-03 16:58:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770137920000|2026-02-03 16:58:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1770137930000|2026-02-03 16:58:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1770137990000|2026-02-03 16:59:50|||||||||13
1770138020000|2026-02-03 17:00:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|5
1770138030000|2026-02-03 17:00:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770138040000|2026-02-03 17:00:40|19.55|19.47|19.55|19.47|19.55|19.47|19.52|19.44|30
1770138050000|2026-02-03 17:00:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770138060000|2026-02-03 17:01:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|20
1770138070000|2026-02-03 17:01:10|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|0
1770138090000|2026-02-03 17:01:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1770138100000|2026-02-03 17:01:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770138120000|2026-02-03 17:02:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1770138130000|2026-02-03 17:02:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770138140000|2026-02-03 17:02:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770138170000|2026-02-03 17:02:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770138200000|2026-02-03 17:03:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770138230000|2026-02-03 17:03:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770138240000|2026-02-03 17:04:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770138290000|2026-02-03 17:04:50|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1770138300000|2026-02-03 17:05:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770138320000|2026-02-03 17:05:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|4
1770138370000|2026-02-03 17:06:10|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|8
1770138380000|2026-02-03 17:06:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770138390000|2026-02-03 17:06:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1770138400000|2026-02-03 17:06:40|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1770138410000|2026-02-03 17:06:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770138420000|2026-02-03 17:07:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1770138430000|2026-02-03 17:07:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|10
1770138440000|2026-02-03 17:07:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1770138450000|2026-02-03 17:07:30|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|0
1770138460000|2026-02-03 17:07:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770138470000|2026-02-03 17:07:50|||||||||1
1770138480000|2026-02-03 17:08:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770138490000|2026-02-03 17:08:10|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1770138520000|2026-02-03 17:08:40|||||||||20
1770138560000|2026-02-03 17:09:20|19.6|19.52|19.59|19.51|19.6|19.52|19.57|19.49|57
1770138570000|2026-02-03 17:09:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1770138600000|2026-02-03 17:10:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1770138620000|2026-02-03 17:10:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770138630000|2026-02-03 17:10:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1770138640000|2026-02-03 17:10:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770138670000|2026-02-03 17:11:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770138680000|2026-02-03 17:11:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770138720000|2026-02-03 17:12:00|19.62|19.54|19.7|19.62|19.7|19.62|19.62|19.54|107
1770138730000|2026-02-03 17:12:10|19.68|19.6|19.77|19.69|19.78|19.7|19.66|19.58|9
1770138740000|2026-02-03 17:12:20|19.78|19.7|19.87|19.79|19.87|19.79|19.77|19.69|114
1770138750000|2026-02-03 17:12:30|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|2
1770138760000|2026-02-03 17:12:40|19.86|19.78|19.92|19.84|19.92|19.84|19.85|19.77|3
1770138770000|2026-02-03 17:12:50|19.93|19.85|19.92|19.84|19.93|19.85|19.9|19.82|143
1770138780000|2026-02-03 17:13:00|19.91|19.83|19.9|19.82|19.92|19.84|19.87|19.79|10
1770138790000|2026-02-03 17:13:10|19.88|19.8|19.83|19.75|19.9|19.82|19.83|19.75|26
1770138800000|2026-02-03 17:13:20|19.86|19.78|19.83|19.75|19.87|19.79|19.83|19.75|0
1770138810000|2026-02-03 17:13:30|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|0
1770138820000|2026-02-03 17:13:40|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|20
1770138830000|2026-02-03 17:13:50|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|0
1770138840000|2026-02-03 17:14:00|19.8|19.72|19.83|19.75|19.87|19.79|19.8|19.72|30
1770138850000|2026-02-03 17:14:10|19.85|19.77|19.9|19.82|19.91|19.83|19.85|19.77|6
1770138860000|2026-02-03 17:14:20|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|0
1770138870000|2026-02-03 17:14:30|19.87|19.79|19.85|19.77|19.88|19.8|19.85|19.77|0
1770138880000|2026-02-03 17:14:40|19.82|19.74|19.82|19.74|19.83|19.75|19.8|19.72|0
1770138890000|2026-02-03 17:14:50|19.83|19.75|19.85|19.77|19.86|19.78|19.83|19.75|11
1770138900000|2026-02-03 17:15:00|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1770138910000|2026-02-03 17:15:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|8
1770138920000|2026-02-03 17:15:20|19.86|19.78|19.83|19.75|19.86|19.78|19.82|19.74|0
1770138930000|2026-02-03 17:15:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1770138940000|2026-02-03 17:15:40|19.83|19.75|19.83|19.75|19.85|19.77|19.82|19.74|0
1770138950000|2026-02-03 17:15:50|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|0
1770138960000|2026-02-03 17:16:00|19.87|19.79|19.86|19.78|19.88|19.8|19.85|19.77|16
1770138970000|2026-02-03 17:16:10|19.87|19.79|19.88|19.8|19.9|19.82|19.87|19.79|0
1770138980000|2026-02-03 17:16:20|19.87|19.79|19.93|19.85|19.93|19.85|19.87|19.79|3
1770138990000|2026-02-03 17:16:30|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|10
1770139000000|2026-02-03 17:16:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|33
1770139010000|2026-02-03 17:16:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1770139020000|2026-02-03 17:17:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1770139030000|2026-02-03 17:17:10|19.9|19.82|19.9|19.82|19.91|19.83|19.88|19.8|0
1770139040000|2026-02-03 17:17:20|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|1
1770139050000|2026-02-03 17:17:30|19.88|19.8|19.91|19.83|19.92|19.84|19.88|19.8|0
1770139060000|2026-02-03 17:17:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770139070000|2026-02-03 17:17:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|24
1770139080000|2026-02-03 17:18:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|50
1770139090000|2026-02-03 17:18:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|3
1770139100000|2026-02-03 17:18:20|19.86|19.78|19.85|19.77|19.86|19.78|19.82|19.74|1
1770139110000|2026-02-03 17:18:30|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|0
1770139120000|2026-02-03 17:18:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770139130000|2026-02-03 17:18:50|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|0
1770139150000|2026-02-03 17:19:10|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|0
1770139160000|2026-02-03 17:19:20|19.85|19.77|19.83|19.75|19.85|19.77|19.82|19.74|0
1770139170000|2026-02-03 17:19:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770139180000|2026-02-03 17:19:40|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|1
1770139190000|2026-02-03 17:19:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1770139200000|2026-02-03 17:20:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770139210000|2026-02-03 17:20:10|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1770139220000|2026-02-03 17:20:20|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1770139230000|2026-02-03 17:20:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1770139240000|2026-02-03 17:20:40|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1770139250000|2026-02-03 17:20:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770139260000|2026-02-03 17:21:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770139280000|2026-02-03 17:21:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770139290000|2026-02-03 17:21:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770139300000|2026-02-03 17:21:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770139310000|2026-02-03 17:21:50|19.87|19.79|19.82|19.74|19.87|19.79|19.8|19.72|47
1770139320000|2026-02-03 17:22:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|6
1770139330000|2026-02-03 17:22:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1770139340000|2026-02-03 17:22:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770139350000|2026-02-03 17:22:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770139360000|2026-02-03 17:22:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1770139370000|2026-02-03 17:22:50|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|0
1770139380000|2026-02-03 17:23:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1770139390000|2026-02-03 17:23:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770139410000|2026-02-03 17:23:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770139420000|2026-02-03 17:23:40|19.77|19.69|19.79|19.71|19.8|19.72|19.77|19.69|0
1770139430000|2026-02-03 17:23:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770139440000|2026-02-03 17:24:00|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|0
1770139460000|2026-02-03 17:24:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|10
1770139470000|2026-02-03 17:24:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1770139480000|2026-02-03 17:24:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1770139490000|2026-02-03 17:24:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1770139500000|2026-02-03 17:25:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770139510000|2026-02-03 17:25:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770139520000|2026-02-03 17:25:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1770139550000|2026-02-03 17:25:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770139560000|2026-02-03 17:26:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770139570000|2026-02-03 17:26:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|13
1770139580000|2026-02-03 17:26:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1770139590000|2026-02-03 17:26:30|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|13
1770139600000|2026-02-03 17:26:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1770139610000|2026-02-03 17:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1770139630000|2026-02-03 17:27:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1770139640000|2026-02-03 17:27:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1770139650000|2026-02-03 17:27:30|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1770139660000|2026-02-03 17:27:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770139670000|2026-02-03 17:27:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1770139680000|2026-02-03 17:28:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770139710000|2026-02-03 17:28:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770139720000|2026-02-03 17:28:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770139770000|2026-02-03 17:29:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770139780000|2026-02-03 17:29:40|19.88|19.8|19.91|19.83|19.91|19.83|19.87|19.79|20
1770139800000|2026-02-03 17:30:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1770139850000|2026-02-03 17:30:50|||||||||6
1770139920000|2026-02-03 17:32:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|26
1770139940000|2026-02-03 17:32:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770139960000|2026-02-03 17:32:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1770139980000|2026-02-03 17:33:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1770140000000|2026-02-03 17:33:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770140010000|2026-02-03 17:33:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770140040000|2026-02-03 17:34:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1770140050000|2026-02-03 17:34:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770140070000|2026-02-03 17:34:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770140090000|2026-02-03 17:34:50|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|12
1770140110000|2026-02-03 17:35:10|||||||||1
1770140130000|2026-02-03 17:35:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1770140140000|2026-02-03 17:35:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770140150000|2026-02-03 17:35:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770140160000|2026-02-03 17:36:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|3
1770140180000|2026-02-03 17:36:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770140190000|2026-02-03 17:36:30|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|3
1770140210000|2026-02-03 17:36:50|20.01|19.93|20|19.92|20.01|19.93|19.98|19.9|0
1770140220000|2026-02-03 17:37:00|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1770140230000|2026-02-03 17:37:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770140260000|2026-02-03 17:37:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770140270000|2026-02-03 17:37:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770140300000|2026-02-03 17:38:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770140310000|2026-02-03 17:38:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770140340000|2026-02-03 17:39:00|19.96|19.88|19.97|19.89|19.97|19.89|19.93|19.85|0
1770140380000|2026-02-03 17:39:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770140390000|2026-02-03 17:39:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770140400000|2026-02-03 17:40:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770140450000|2026-02-03 17:40:50|20|19.92|20|19.92|20|19.92|19.98|19.9|69
1770140460000|2026-02-03 17:41:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770140470000|2026-02-03 17:41:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|61
1770140500000|2026-02-03 17:41:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770140510000|2026-02-03 17:41:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770140570000|2026-02-03 17:42:50|||||||||7
1770140580000|2026-02-03 17:43:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1770140590000|2026-02-03 17:43:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1770140600000|2026-02-03 17:43:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1770140610000|2026-02-03 17:43:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770140630000|2026-02-03 17:43:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1770140640000|2026-02-03 17:44:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770140650000|2026-02-03 17:44:10|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|41
1770140660000|2026-02-03 17:44:20|||||||||17
1770140670000|2026-02-03 17:44:30|19.98|19.9|20|19.92|20|19.92|19.97|19.89|2
1770140680000|2026-02-03 17:44:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1770140710000|2026-02-03 17:45:10|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1770140720000|2026-02-03 17:45:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770140730000|2026-02-03 17:45:30|20.01|19.93|20.01|19.93|20.02|19.94|20|19.92|0
1770140740000|2026-02-03 17:45:40|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|0
1770140750000|2026-02-03 17:45:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1770140770000|2026-02-03 17:46:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|26
1770140780000|2026-02-03 17:46:20|19.93|19.85|19.95|19.87|19.95|19.87|19.9|19.82|35
1770140790000|2026-02-03 17:46:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1770140800000|2026-02-03 17:46:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770140820000|2026-02-03 17:47:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1770140830000|2026-02-03 17:47:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770140840000|2026-02-03 17:47:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770140850000|2026-02-03 17:47:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1770140860000|2026-02-03 17:47:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1770140880000|2026-02-03 17:48:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1770140890000|2026-02-03 17:48:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770140950000|2026-02-03 17:49:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770140960000|2026-02-03 17:49:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770140970000|2026-02-03 17:49:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1770140980000|2026-02-03 17:49:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770140990000|2026-02-03 17:49:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770141000000|2026-02-03 17:50:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1770141030000|2026-02-03 17:50:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770141040000|2026-02-03 17:50:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770141050000|2026-02-03 17:50:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1770141070000|2026-02-03 17:51:10|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|1
1770141080000|2026-02-03 17:51:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1770141100000|2026-02-03 17:51:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770141120000|2026-02-03 17:52:00|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|0
1770141130000|2026-02-03 17:52:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1770141140000|2026-02-03 17:52:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770141150000|2026-02-03 17:52:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770141160000|2026-02-03 17:52:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770141170000|2026-02-03 17:52:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1770141180000|2026-02-03 17:53:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770141210000|2026-02-03 17:53:30|20.01|19.93|20|19.92|20.01|19.93|19.98|19.9|0
1770141230000|2026-02-03 17:53:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770141240000|2026-02-03 17:54:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1770141250000|2026-02-03 17:54:10|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1770141260000|2026-02-03 17:54:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770141270000|2026-02-03 17:54:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770141300000|2026-02-03 17:55:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|17
1770141310000|2026-02-03 17:55:10|19.98|19.9|20.01|19.93|20.01|19.93|19.97|19.89|20
1770141320000|2026-02-03 17:55:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770141340000|2026-02-03 17:55:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1770141350000|2026-02-03 17:55:50|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|4
1770141360000|2026-02-03 17:56:00|20|19.92|20.01|19.93|20.02|19.94|20|19.92|0
1770141370000|2026-02-03 17:56:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1770141380000|2026-02-03 17:56:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770141420000|2026-02-03 17:57:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|21
1770141430000|2026-02-03 17:57:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1770141440000|2026-02-03 17:57:20|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1770141450000|2026-02-03 17:57:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770141460000|2026-02-03 17:57:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770141480000|2026-02-03 17:58:00|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|0
1770141490000|2026-02-03 17:58:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1770141500000|2026-02-03 17:58:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770141510000|2026-02-03 17:58:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770141520000|2026-02-03 17:58:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770141560000|2026-02-03 17:59:20|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1770141590000|2026-02-03 17:59:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770141600000|2026-02-03 18:00:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1770141610000|2026-02-03 18:00:10|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|0
1770141660000|2026-02-03 18:01:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|1
1770141700000|2026-02-03 18:01:40|20|19.92|20|19.92|20|19.92|20|19.92|4
1770141710000|2026-02-03 18:01:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|7
1770141730000|2026-02-03 18:02:10|||||||||1
1770141770000|2026-02-03 18:02:50|||||||||20
1770141780000|2026-02-03 18:03:00|||||||||1
1770141890000|2026-02-03 18:04:50|20.04|19.96|20.05|19.97|20.07|19.99|20.04|19.96|110
1770141900000|2026-02-03 18:05:00|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1770141910000|2026-02-03 18:05:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770141980000|2026-02-03 18:06:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|37
1770142020000|2026-02-03 18:07:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|0
1770142030000|2026-02-03 18:07:10|||||||||4
1770142040000|2026-02-03 18:07:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|6
1770142050000|2026-02-03 18:07:30|19.95|19.87|19.97|19.89|19.97|19.89|19.92|19.84|19
1770142060000|2026-02-03 18:07:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1770142070000|2026-02-03 18:07:50|19.96|19.88|19.93|19.85|19.96|19.88|19.91|19.83|0
1770142080000|2026-02-03 18:08:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|58
1770142090000|2026-02-03 18:08:10|19.91|19.83|19.9|19.82|19.92|19.84|19.9|19.82|16
1770142100000|2026-02-03 18:08:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1770142110000|2026-02-03 18:08:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770142140000|2026-02-03 18:09:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|13
1770142150000|2026-02-03 18:09:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|7
1770142160000|2026-02-03 18:09:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|6
1770142170000|2026-02-03 18:09:30|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|19
1770142180000|2026-02-03 18:09:40|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1770142190000|2026-02-03 18:09:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770142200000|2026-02-03 18:10:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770142210000|2026-02-03 18:10:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770142220000|2026-02-03 18:10:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770142230000|2026-02-03 18:10:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1770142260000|2026-02-03 18:11:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|2
1770142280000|2026-02-03 18:11:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1770142290000|2026-02-03 18:11:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1770142300000|2026-02-03 18:11:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1770142310000|2026-02-03 18:11:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770142340000|2026-02-03 18:12:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1770142350000|2026-02-03 18:12:30|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|13
1770142360000|2026-02-03 18:12:40|||||||||10
1770142380000|2026-02-03 18:13:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|2
1770142390000|2026-02-03 18:13:10|20.08|20|20.08|20|20.08|20|20.08|20|4
1770142400000|2026-02-03 18:13:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1770142410000|2026-02-03 18:13:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|36
1770142420000|2026-02-03 18:13:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770142430000|2026-02-03 18:13:50|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|7
1770142440000|2026-02-03 18:14:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1770142450000|2026-02-03 18:14:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770142470000|2026-02-03 18:14:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|6
1770142480000|2026-02-03 18:14:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1770142500000|2026-02-03 18:15:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|2
1770142510000|2026-02-03 18:15:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|13
1770142520000|2026-02-03 18:15:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770142530000|2026-02-03 18:15:30|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770142540000|2026-02-03 18:15:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770142560000|2026-02-03 18:16:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1770142570000|2026-02-03 18:16:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|6
1770142640000|2026-02-03 18:17:20|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1770142670000|2026-02-03 18:17:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770142680000|2026-02-03 18:18:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770142710000|2026-02-03 18:18:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|7
1770142720000|2026-02-03 18:18:40|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770142750000|2026-02-03 18:19:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1770142760000|2026-02-03 18:19:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770142770000|2026-02-03 18:19:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770142790000|2026-02-03 18:19:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|2
1770142800000|2026-02-03 18:20:00|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|0
1770142810000|2026-02-03 18:20:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|20
1770142820000|2026-02-03 18:20:20|20.08|20|20.08|20|20.09|20.01|20.08|20|26
1770142830000|2026-02-03 18:20:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770142840000|2026-02-03 18:20:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1770142850000|2026-02-03 18:20:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|41
1770142860000|2026-02-03 18:21:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770142870000|2026-02-03 18:21:10|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|6
1770142890000|2026-02-03 18:21:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770142900000|2026-02-03 18:21:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|4
1770142920000|2026-02-03 18:22:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|55
1770142940000|2026-02-03 18:22:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|14
1770142950000|2026-02-03 18:22:30|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|0
1770142960000|2026-02-03 18:22:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1770143010000|2026-02-03 18:23:30|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|0
1770143030000|2026-02-03 18:23:50|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770143040000|2026-02-03 18:24:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1770143060000|2026-02-03 18:24:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770143100000|2026-02-03 18:25:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770143110000|2026-02-03 18:25:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1770143120000|2026-02-03 18:25:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|3
1770143140000|2026-02-03 18:25:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|14
1770143150000|2026-02-03 18:25:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770143170000|2026-02-03 18:26:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770143180000|2026-02-03 18:26:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770143190000|2026-02-03 18:26:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770143200000|2026-02-03 18:26:40|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1770143210000|2026-02-03 18:26:50|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1770143260000|2026-02-03 18:27:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|4
1770143270000|2026-02-03 18:27:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770143280000|2026-02-03 18:28:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|4
1770143290000|2026-02-03 18:28:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1770143300000|2026-02-03 18:28:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770143310000|2026-02-03 18:28:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1770143330000|2026-02-03 18:28:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770143340000|2026-02-03 18:29:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1770143350000|2026-02-03 18:29:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770143360000|2026-02-03 18:29:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770143370000|2026-02-03 18:29:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770143380000|2026-02-03 18:29:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770143390000|2026-02-03 18:29:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770143400000|2026-02-03 18:30:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1770143410000|2026-02-03 18:30:10|20.19|20.11|20.18|20.1|20.21|20.13|20.18|20.1|0
1770143480000|2026-02-03 18:31:20|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|0
1770143510000|2026-02-03 18:31:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1770143520000|2026-02-03 18:32:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1770143540000|2026-02-03 18:32:20|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1770143550000|2026-02-03 18:32:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770143570000|2026-02-03 18:32:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770143580000|2026-02-03 18:33:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770143620000|2026-02-03 18:33:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770143640000|2026-02-03 18:34:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1770143680000|2026-02-03 18:34:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|1
1770143690000|2026-02-03 18:34:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770143700000|2026-02-03 18:35:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1770143710000|2026-02-03 18:35:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1770143720000|2026-02-03 18:35:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1770143760000|2026-02-03 18:36:00|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|0
1770143790000|2026-02-03 18:36:30|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1770143840000|2026-02-03 18:37:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|25
1770143860000|2026-02-03 18:37:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1770143870000|2026-02-03 18:37:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|52
1770143900000|2026-02-03 18:38:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770143910000|2026-02-03 18:38:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770143920000|2026-02-03 18:38:40|||||||||1
1770143930000|2026-02-03 18:38:50|20.17|20.09|20.18|20.1|20.18|20.1|20.16|20.08|6
1770143980000|2026-02-03 18:39:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1770143990000|2026-02-03 18:39:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|34
1770144060000|2026-02-03 18:41:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|48
1770144080000|2026-02-03 18:41:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770144090000|2026-02-03 18:41:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1770144130000|2026-02-03 18:42:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1770144150000|2026-02-03 18:42:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1770144250000|2026-02-03 18:44:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|20
1770144260000|2026-02-03 18:44:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770144290000|2026-02-03 18:44:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1770144420000|2026-02-03 18:47:00|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|41
1770144440000|2026-02-03 18:47:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|2
1770144450000|2026-02-03 18:47:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|7
1770144460000|2026-02-03 18:47:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1770144480000|2026-02-03 18:48:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1770144500000|2026-02-03 18:48:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770144520000|2026-02-03 18:48:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770144530000|2026-02-03 18:48:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770144540000|2026-02-03 18:49:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|3
1770144560000|2026-02-03 18:49:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770144570000|2026-02-03 18:49:30|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1770144580000|2026-02-03 18:49:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770144590000|2026-02-03 18:49:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1770144600000|2026-02-03 18:50:00|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|0
1770144650000|2026-02-03 18:50:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770144670000|2026-02-03 18:51:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770144680000|2026-02-03 18:51:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770144690000|2026-02-03 18:51:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770144700000|2026-02-03 18:51:40|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1770144730000|2026-02-03 18:52:10|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|32
1770144740000|2026-02-03 18:52:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770144770000|2026-02-03 18:52:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1770144790000|2026-02-03 18:53:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1770144800000|2026-02-03 18:53:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770144810000|2026-02-03 18:53:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|2
1770144820000|2026-02-03 18:53:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770144830000|2026-02-03 18:53:50|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|51
1770144870000|2026-02-03 18:54:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1770144880000|2026-02-03 18:54:40|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|0
1770144890000|2026-02-03 18:54:50|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|0
1770144900000|2026-02-03 18:55:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770144910000|2026-02-03 18:55:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1770144940000|2026-02-03 18:55:40|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|45
1770144950000|2026-02-03 18:55:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1770144960000|2026-02-03 18:56:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770144970000|2026-02-03 18:56:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|6
1770144990000|2026-02-03 18:56:30|20.28|20.2|20.29|20.21|20.31|20.23|20.28|20.2|0
1770145000000|2026-02-03 18:56:40|20.31|20.23|20.29|20.21|20.31|20.23|20.28|20.2|1
1770145020000|2026-02-03 18:57:00|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1770145030000|2026-02-03 18:57:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770145040000|2026-02-03 18:57:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770145050000|2026-02-03 18:57:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770145060000|2026-02-03 18:57:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770145100000|2026-02-03 18:58:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770145110000|2026-02-03 18:58:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770145120000|2026-02-03 18:58:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770145130000|2026-02-03 18:58:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770145140000|2026-02-03 18:59:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|31
1770145150000|2026-02-03 18:59:10|20.41|20.33|20.41|20.33|20.42|20.34|20.39|20.31|20
1770145160000|2026-02-03 18:59:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|1
1770145170000|2026-02-03 18:59:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770145180000|2026-02-03 18:59:40|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|13
1770145190000|2026-02-03 18:59:50|20.41|20.33|20.47|20.39|20.47|20.39|20.41|20.33|164
1770145200000|2026-02-03 19:00:00|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|20
1770145210000|2026-02-03 19:00:10|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|6
1770145220000|2026-02-03 19:00:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770145230000|2026-02-03 19:00:30|20.42|20.34|20.41|20.33|20.42|20.34|20.39|20.31|10
1770145240000|2026-02-03 19:00:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770145250000|2026-02-03 19:00:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1770145270000|2026-02-03 19:01:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770145280000|2026-02-03 19:01:20|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|0
1770145300000|2026-02-03 19:01:40|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1770145310000|2026-02-03 19:01:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|2
1770145330000|2026-02-03 19:02:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770145340000|2026-02-03 19:02:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770145350000|2026-02-03 19:02:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770145370000|2026-02-03 19:02:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1770145380000|2026-02-03 19:03:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770145400000|2026-02-03 19:03:20|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1770145420000|2026-02-03 19:03:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770145430000|2026-02-03 19:03:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1770145440000|2026-02-03 19:04:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770145470000|2026-02-03 19:04:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1770145490000|2026-02-03 19:04:50|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|11
1770145500000|2026-02-03 19:05:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770145510000|2026-02-03 19:05:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|6
1770145520000|2026-02-03 19:05:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770145530000|2026-02-03 19:05:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1770145540000|2026-02-03 19:05:40|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1770145550000|2026-02-03 19:05:50|20.42|20.34|20.43|20.35|20.43|20.35|20.39|20.31|13
1770145580000|2026-02-03 19:06:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1770145590000|2026-02-03 19:06:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770145600000|2026-02-03 19:06:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1770145620000|2026-02-03 19:07:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1770145630000|2026-02-03 19:07:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|7
1770145640000|2026-02-03 19:07:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1770145650000|2026-02-03 19:07:30|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|0
1770145660000|2026-02-03 19:07:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1770145680000|2026-02-03 19:08:00|20.5|20.42|20.52|20.44|20.52|20.44|20.49|20.41|0
1770145740000|2026-02-03 19:09:00|20.49|20.41|20.5|20.42|20.52|20.44|20.49|20.41|0
1770145750000|2026-02-03 19:09:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770145760000|2026-02-03 19:09:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770145770000|2026-02-03 19:09:30|20.52|20.44|20.53|20.45|20.54|20.46|20.52|20.44|28
1770145790000|2026-02-03 19:09:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770145800000|2026-02-03 19:10:00|20.53|20.45|20.49|20.41|20.53|20.45|20.47|20.39|15
1770145810000|2026-02-03 19:10:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1770145820000|2026-02-03 19:10:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|5
1770145840000|2026-02-03 19:10:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770145860000|2026-02-03 19:11:00|20.44|20.36|20.43|20.35|20.44|20.36|20.42|20.34|0
1770145870000|2026-02-03 19:11:10|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|0
1770145880000|2026-02-03 19:11:20|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1770145890000|2026-02-03 19:11:30|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|0
1770145900000|2026-02-03 19:11:40|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|8
1770145910000|2026-02-03 19:11:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770145920000|2026-02-03 19:12:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|6
1770145930000|2026-02-03 19:12:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770145940000|2026-02-03 19:12:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|85
1770145950000|2026-02-03 19:12:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|1
1770145970000|2026-02-03 19:12:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1770145980000|2026-02-03 19:13:00|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1770145990000|2026-02-03 19:13:10|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|1
1770146010000|2026-02-03 19:13:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|13
1770146020000|2026-02-03 19:13:40|20.27|20.19|20.24|20.16|20.28|20.2|20.24|20.16|0
1770146030000|2026-02-03 19:13:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770146040000|2026-02-03 19:14:00|20.24|20.16|20.18|20.1|20.24|20.16|20.17|20.09|61
1770146100000|2026-02-03 19:15:00|20.17|20.09|20.17|20.09|20.17|20.09|20.14|20.06|8
1770146110000|2026-02-03 19:15:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1770146130000|2026-02-03 19:15:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770146140000|2026-02-03 19:15:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1770146150000|2026-02-03 19:15:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1770146160000|2026-02-03 19:16:00|20.14|20.06|20.19|20.11|20.19|20.11|20.14|20.06|0
1770146170000|2026-02-03 19:16:10|||||||||1
1770146180000|2026-02-03 19:16:20|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|0
1770146190000|2026-02-03 19:16:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|11
1770146200000|2026-02-03 19:16:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770146210000|2026-02-03 19:16:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770146220000|2026-02-03 19:17:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770146260000|2026-02-03 19:17:40|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|1
1770146270000|2026-02-03 19:17:50|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1770146280000|2026-02-03 19:18:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1770146290000|2026-02-03 19:18:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770146300000|2026-02-03 19:18:20|20.12|20.04|20.11|20.03|20.12|20.04|20.09|20.01|0
1770146310000|2026-02-03 19:18:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770146330000|2026-02-03 19:18:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770146340000|2026-02-03 19:19:00|20.09|20.01|20.07|19.99|20.11|20.03|20.07|19.99|11
1770146360000|2026-02-03 19:19:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770146370000|2026-02-03 19:19:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|27
1770146380000|2026-02-03 19:19:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770146400000|2026-02-03 19:20:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|29
1770146420000|2026-02-03 19:20:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1770146440000|2026-02-03 19:20:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1770146450000|2026-02-03 19:20:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1770146460000|2026-02-03 19:21:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770146470000|2026-02-03 19:21:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1770146480000|2026-02-03 19:21:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770146490000|2026-02-03 19:21:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1770146520000|2026-02-03 19:22:00|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|0
1770146530000|2026-02-03 19:22:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1770146540000|2026-02-03 19:22:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770146550000|2026-02-03 19:22:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|9
1770146560000|2026-02-03 19:22:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770146590000|2026-02-03 19:23:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770146620000|2026-02-03 19:23:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770146630000|2026-02-03 19:23:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770146640000|2026-02-03 19:24:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770146650000|2026-02-03 19:24:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|9
1770146660000|2026-02-03 19:24:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1770146670000|2026-02-03 19:24:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1770146680000|2026-02-03 19:24:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1770146690000|2026-02-03 19:24:50|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1770146700000|2026-02-03 19:25:00|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|34
1770146710000|2026-02-03 19:25:10|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1770146730000|2026-02-03 19:25:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1770146740000|2026-02-03 19:25:40|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|0
1770146750000|2026-02-03 19:25:50|20.34|20.26|20.36|20.28|20.37|20.29|20.34|20.26|0
1770146780000|2026-02-03 19:26:20|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|10
1770146790000|2026-02-03 19:26:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1770146800000|2026-02-03 19:26:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770146820000|2026-02-03 19:27:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|5
1770146830000|2026-02-03 19:27:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1770146840000|2026-02-03 19:27:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1770146850000|2026-02-03 19:27:30|||||||||1
1770146860000|2026-02-03 19:27:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1770146870000|2026-02-03 19:27:50|20.29|20.21|20.26|20.18|20.29|20.21|20.24|20.16|25
1770146890000|2026-02-03 19:28:10|||||||||6
1770146910000|2026-02-03 19:28:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|50
1770146930000|2026-02-03 19:28:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|8
1770146960000|2026-02-03 19:29:20|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|19
1770146970000|2026-02-03 19:29:30|20.22|20.14|20.23|20.15|20.23|20.15|20.21|20.13|0
1770146980000|2026-02-03 19:29:40|20.24|20.16|20.27|20.19|20.32|20.24|20.24|20.16|34
1770146990000|2026-02-03 19:29:50|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1770147000000|2026-02-03 19:30:00|20.22|20.14|20.22|20.14|20.27|20.19|20.18|20.1|26
1770147010000|2026-02-03 19:30:10|20.24|20.16|20.28|20.2|20.28|20.2|20.23|20.15|0
1770147020000|2026-02-03 19:30:20|20.29|20.21|20.31|20.23|20.33|20.25|20.29|20.21|0
1770147030000|2026-02-03 19:30:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770147040000|2026-02-03 19:30:40|20.34|20.26|20.33|20.25|20.37|20.29|20.33|20.25|96
1770147050000|2026-02-03 19:30:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770147060000|2026-02-03 19:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770147070000|2026-02-03 19:31:10|20.32|20.24|20.29|20.21|20.33|20.25|20.29|20.21|1
1770147080000|2026-02-03 19:31:20|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1770147100000|2026-02-03 19:31:40|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1770147110000|2026-02-03 19:31:50|20.31|20.23|20.28|20.2|20.31|20.23|20.27|20.19|3
1770147120000|2026-02-03 19:32:00|20.27|20.19|20.28|20.2|20.28|20.2|20.26|20.18|15
1770147130000|2026-02-03 19:32:10|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1770147140000|2026-02-03 19:32:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1770147150000|2026-02-03 19:32:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1770147160000|2026-02-03 19:32:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1770147170000|2026-02-03 19:32:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|7
1770147180000|2026-02-03 19:33:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1770147200000|2026-02-03 19:33:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770147220000|2026-02-03 19:33:40|20.26|20.18|20.19|20.11|20.26|20.18|20.19|20.11|11
1770147230000|2026-02-03 19:33:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1770147240000|2026-02-03 19:34:00|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|0
1770147250000|2026-02-03 19:34:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1770147300000|2026-02-03 19:35:00|20.31|20.23|20.27|20.19|20.32|20.24|20.26|20.18|2
1770147310000|2026-02-03 19:35:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1770147320000|2026-02-03 19:35:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770147360000|2026-02-03 19:36:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|5
1770147370000|2026-02-03 19:36:10|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1770147380000|2026-02-03 19:36:20|20.27|20.19|20.28|20.2|20.28|20.2|20.26|20.18|0
1770147390000|2026-02-03 19:36:30|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1770147420000|2026-02-03 19:37:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1770147440000|2026-02-03 19:37:20|20.27|20.19|20.28|20.2|20.28|20.2|20.26|20.18|0
1770147450000|2026-02-03 19:37:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1770147460000|2026-02-03 19:37:40|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1770147470000|2026-02-03 19:37:50|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|5
1770147480000|2026-02-03 19:38:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1770147490000|2026-02-03 19:38:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770147500000|2026-02-03 19:38:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770147510000|2026-02-03 19:38:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|5
1770147530000|2026-02-03 19:38:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|13
1770147540000|2026-02-03 19:39:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|10
1770147570000|2026-02-03 19:39:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1770147580000|2026-02-03 19:39:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1770147590000|2026-02-03 19:39:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770147600000|2026-02-03 19:40:00|20.22|20.14|20.26|20.18|20.26|20.18|20.21|20.13|1
1770147610000|2026-02-03 19:40:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770147620000|2026-02-03 19:40:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1770147630000|2026-02-03 19:40:30|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|0
1770147640000|2026-02-03 19:40:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770147650000|2026-02-03 19:40:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1770147730000|2026-02-03 19:42:10|||||||||1
1770147740000|2026-02-03 19:42:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1770147750000|2026-02-03 19:42:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1770147760000|2026-02-03 19:42:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1770147780000|2026-02-03 19:43:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1770147790000|2026-02-03 19:43:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|1
1770147800000|2026-02-03 19:43:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770147820000|2026-02-03 19:43:40|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|6
1770147830000|2026-02-03 19:43:50|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1770147850000|2026-02-03 19:44:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770147860000|2026-02-03 19:44:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770147870000|2026-02-03 19:44:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770147890000|2026-02-03 19:44:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770147910000|2026-02-03 19:45:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770147930000|2026-02-03 19:45:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1770147940000|2026-02-03 19:45:40|||||||||25
1770147950000|2026-02-03 19:45:50|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1770147960000|2026-02-03 19:46:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1770147970000|2026-02-03 19:46:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770147980000|2026-02-03 19:46:20|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|14
1770148000000|2026-02-03 19:46:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770148010000|2026-02-03 19:46:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770148020000|2026-02-03 19:47:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1770148040000|2026-02-03 19:47:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770148050000|2026-02-03 19:47:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770148070000|2026-02-03 19:47:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770148080000|2026-02-03 19:48:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770148100000|2026-02-03 19:48:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770148110000|2026-02-03 19:48:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770148120000|2026-02-03 19:48:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1770148130000|2026-02-03 19:48:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770148140000|2026-02-03 19:49:00|20.32|20.24|20.33|20.25|20.33|20.25|20.31|20.23|2
1770148160000|2026-02-03 19:49:20|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1770148170000|2026-02-03 19:49:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770148200000|2026-02-03 19:50:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1770148210000|2026-02-03 19:50:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770148220000|2026-02-03 19:50:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|8
1770148230000|2026-02-03 19:50:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1770148240000|2026-02-03 19:50:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1770148250000|2026-02-03 19:50:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770148260000|2026-02-03 19:51:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770148270000|2026-02-03 19:51:10|20.31|20.23|20.32|20.24|20.33|20.25|20.31|20.23|0
1770148280000|2026-02-03 19:51:20|20.33|20.25|20.34|20.26|20.35|20.27|20.33|20.25|0
1770148290000|2026-02-03 19:51:30|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1770148300000|2026-02-03 19:51:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770148350000|2026-02-03 19:52:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770148360000|2026-02-03 19:52:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1770148370000|2026-02-03 19:52:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770148380000|2026-02-03 19:53:00|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|2
1770148390000|2026-02-03 19:53:10|20.33|20.25|20.27|20.19|20.33|20.25|20.22|20.14|15
1770148400000|2026-02-03 19:53:20|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1770148410000|2026-02-03 19:53:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770148420000|2026-02-03 19:53:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770148430000|2026-02-03 19:53:50|20.33|20.25|20.32|20.24|20.33|20.25|20.31|20.23|30
1770148450000|2026-02-03 19:54:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770148460000|2026-02-03 19:54:20|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|1
1770148470000|2026-02-03 19:54:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770148480000|2026-02-03 19:54:40|20.33|20.25|20.32|20.24|20.33|20.25|20.31|20.23|0
1770148490000|2026-02-03 19:54:50|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1770148500000|2026-02-03 19:55:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|15
1770148510000|2026-02-03 19:55:10|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1770148520000|2026-02-03 19:55:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1770148530000|2026-02-03 19:55:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1770148540000|2026-02-03 19:55:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1770148550000|2026-02-03 19:55:50|20.23|20.15|20.19|20.11|20.23|20.15|20.19|20.11|3
1770148560000|2026-02-03 19:56:00|20.18|20.1|20.17|20.09|20.19|20.11|20.17|20.09|0
1770148570000|2026-02-03 19:56:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1770148580000|2026-02-03 19:56:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770148610000|2026-02-03 19:56:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770148620000|2026-02-03 19:57:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770148630000|2026-02-03 19:57:10|||||||||10
1770148640000|2026-02-03 19:57:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770148660000|2026-02-03 19:57:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1770148670000|2026-02-03 19:57:50|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1770148680000|2026-02-03 19:58:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|1
1770148690000|2026-02-03 19:58:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1770148700000|2026-02-03 19:58:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770148710000|2026-02-03 19:58:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770148740000|2026-02-03 19:59:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|37
1770148750000|2026-02-03 19:59:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770148760000|2026-02-03 19:59:20|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1770148770000|2026-02-03 19:59:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770148780000|2026-02-03 19:59:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|13
1770148790000|2026-02-03 19:59:50|20.11|20.03|20.13|20.05|20.13|20.05|20.09|20.01|12
1770148800000|2026-02-03 20:00:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1770148810000|2026-02-03 20:00:10|20.12|20.04|20.11|20.03|20.12|20.04|20.09|20.01|0
1770148820000|2026-02-03 20:00:20|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770148830000|2026-02-03 20:00:30|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|0
1770148840000|2026-02-03 20:00:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770148850000|2026-02-03 20:00:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770148860000|2026-02-03 20:01:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770148870000|2026-02-03 20:01:10|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|0
1770148880000|2026-02-03 20:01:20|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|0
1770148910000|2026-02-03 20:01:50|20.16|20.08|20.16|20.08|20.17|20.09|20.14|20.06|0
1770148920000|2026-02-03 20:02:00|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|0
1770148930000|2026-02-03 20:02:10|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1770148940000|2026-02-03 20:02:20|||||||||1
1770148950000|2026-02-03 20:02:30|20.18|20.1|20.17|20.09|20.19|20.11|20.17|20.09|0
1770148960000|2026-02-03 20:02:40|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|0
1770148970000|2026-02-03 20:02:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770148990000|2026-02-03 20:03:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1770149000000|2026-02-03 20:03:20|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1770149010000|2026-02-03 20:03:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1770149020000|2026-02-03 20:03:40|20.17|20.09|20.18|20.1|20.19|20.11|20.17|20.09|0
1770149030000|2026-02-03 20:03:50|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1770149040000|2026-02-03 20:04:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1770149100000|2026-02-03 20:05:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1770149150000|2026-02-03 20:05:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770149160000|2026-02-03 20:06:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770149240000|2026-02-03 20:07:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1770149250000|2026-02-03 20:07:30|20.12|20.04|20.08|20|20.13|20.05|20.08|20|0
1770149260000|2026-02-03 20:07:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770149270000|2026-02-03 20:07:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770149280000|2026-02-03 20:08:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1770149290000|2026-02-03 20:08:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770149370000|2026-02-03 20:09:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770149380000|2026-02-03 20:09:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770149430000|2026-02-03 20:10:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1770149440000|2026-02-03 20:10:40|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|2
1770149450000|2026-02-03 20:10:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770149460000|2026-02-03 20:11:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770149470000|2026-02-03 20:11:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1770149490000|2026-02-03 20:11:30|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|0
1770149500000|2026-02-03 20:11:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770149510000|2026-02-03 20:11:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1770149520000|2026-02-03 20:12:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1770149550000|2026-02-03 20:12:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|1
1770149560000|2026-02-03 20:12:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1770149570000|2026-02-03 20:12:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770149580000|2026-02-03 20:13:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770149630000|2026-02-03 20:13:50|20.08|20|20.08|20|20.08|20|20.08|20|1
1770149640000|2026-02-03 20:14:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1770149650000|2026-02-03 20:14:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770149660000|2026-02-03 20:14:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1770149700000|2026-02-03 20:15:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1770149710000|2026-02-03 20:15:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1770149730000|2026-02-03 20:15:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770149740000|2026-02-03 20:15:40|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|1
1770149750000|2026-02-03 20:15:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770149760000|2026-02-03 20:16:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1770149790000|2026-02-03 20:16:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|5
1770149800000|2026-02-03 20:16:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|1
1770149810000|2026-02-03 20:16:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1770149820000|2026-02-03 20:17:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1770149830000|2026-02-03 20:17:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770149840000|2026-02-03 20:17:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770149850000|2026-02-03 20:17:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770149890000|2026-02-03 20:18:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770149930000|2026-02-03 20:18:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1770149940000|2026-02-03 20:19:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770149950000|2026-02-03 20:19:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770149960000|2026-02-03 20:19:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770149970000|2026-02-03 20:19:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770149990000|2026-02-03 20:19:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1770150000000|2026-02-03 20:20:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1770150010000|2026-02-03 20:20:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1770150020000|2026-02-03 20:20:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1770150030000|2026-02-03 20:20:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1770150040000|2026-02-03 20:20:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770150060000|2026-02-03 20:21:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770150070000|2026-02-03 20:21:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1770150120000|2026-02-03 20:22:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1770150130000|2026-02-03 20:22:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1770150140000|2026-02-03 20:22:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1770150150000|2026-02-03 20:22:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1770150190000|2026-02-03 20:23:10|||||||||2
1770150200000|2026-02-03 20:23:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1770150210000|2026-02-03 20:23:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770150220000|2026-02-03 20:23:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770150240000|2026-02-03 20:24:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770150250000|2026-02-03 20:24:10|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1770150260000|2026-02-03 20:24:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1770150280000|2026-02-03 20:24:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770150370000|2026-02-03 20:26:10|20|19.92|19.98|19.9|20|19.92|19.97|19.89|9
1770150380000|2026-02-03 20:26:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770150390000|2026-02-03 20:26:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770150450000|2026-02-03 20:27:30|20|19.92|20|19.92|20|19.92|20|19.92|2
1770150460000|2026-02-03 20:27:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770150490000|2026-02-03 20:28:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1770150500000|2026-02-03 20:28:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770150510000|2026-02-03 20:28:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770150520000|2026-02-03 20:28:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770150530000|2026-02-03 20:28:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1770150600000|2026-02-03 20:30:00|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|2
1770150620000|2026-02-03 20:30:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770150630000|2026-02-03 20:30:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770150650000|2026-02-03 20:30:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1770150660000|2026-02-03 20:31:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1770150670000|2026-02-03 20:31:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770150680000|2026-02-03 20:31:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1770150690000|2026-02-03 20:31:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770150710000|2026-02-03 20:31:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1770150720000|2026-02-03 20:32:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|43
1770150770000|2026-02-03 20:32:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1770150780000|2026-02-03 20:33:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770150800000|2026-02-03 20:33:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770150810000|2026-02-03 20:33:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770150820000|2026-02-03 20:33:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|5
1770150830000|2026-02-03 20:33:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|15
1770150840000|2026-02-03 20:34:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770150850000|2026-02-03 20:34:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770150860000|2026-02-03 20:34:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1770150870000|2026-02-03 20:34:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770150890000|2026-02-03 20:34:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770150900000|2026-02-03 20:35:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770150910000|2026-02-03 20:35:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770150920000|2026-02-03 20:35:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770150930000|2026-02-03 20:35:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770150940000|2026-02-03 20:35:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770150950000|2026-02-03 20:35:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1770150960000|2026-02-03 20:36:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1770150980000|2026-02-03 20:36:20|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1770150990000|2026-02-03 20:36:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|11
1770151000000|2026-02-03 20:36:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770151010000|2026-02-03 20:36:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770151020000|2026-02-03 20:37:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1770151030000|2026-02-03 20:37:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1770151060000|2026-02-03 20:37:40|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|2
1770151070000|2026-02-03 20:37:50|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|0
1770151080000|2026-02-03 20:38:00|19.9|19.82|19.88|19.8|19.9|19.82|19.87|19.79|0
1770151090000|2026-02-03 20:38:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|6
1770151100000|2026-02-03 20:38:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1770151110000|2026-02-03 20:38:30|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1770151130000|2026-02-03 20:38:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770151140000|2026-02-03 20:39:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1770151200000|2026-02-03 20:40:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1770151210000|2026-02-03 20:40:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770151220000|2026-02-03 20:40:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770151240000|2026-02-03 20:40:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1770151260000|2026-02-03 20:41:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770151270000|2026-02-03 20:41:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770151280000|2026-02-03 20:41:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770151300000|2026-02-03 20:41:40|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|0
1770151310000|2026-02-03 20:41:50|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|0
1770151320000|2026-02-03 20:42:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770151340000|2026-02-03 20:42:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770151360000|2026-02-03 20:42:40|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|0
1770151370000|2026-02-03 20:42:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770151380000|2026-02-03 20:43:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1770151390000|2026-02-03 20:43:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1770151410000|2026-02-03 20:43:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1770151440000|2026-02-03 20:44:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1770151460000|2026-02-03 20:44:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770151540000|2026-02-03 20:45:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770151560000|2026-02-03 20:46:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1770151570000|2026-02-03 20:46:10|||||||||30
1770151600000|2026-02-03 20:46:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|13
1770151610000|2026-02-03 20:46:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770151620000|2026-02-03 20:47:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770151630000|2026-02-03 20:47:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770151640000|2026-02-03 20:47:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1770151720000|2026-02-03 20:48:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|14
1770151730000|2026-02-03 20:48:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770151740000|2026-02-03 20:49:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|13
1770151750000|2026-02-03 20:49:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1770151760000|2026-02-03 20:49:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1770151770000|2026-02-03 20:49:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1770151780000|2026-02-03 20:49:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770151790000|2026-02-03 20:49:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1770151800000|2026-02-03 20:50:00|19.91|19.83|19.88|19.8|19.91|19.83|19.87|19.79|0
1770151810000|2026-02-03 20:50:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770151820000|2026-02-03 20:50:20|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|0
1770151840000|2026-02-03 20:50:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770151890000|2026-02-03 20:51:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770151900000|2026-02-03 20:51:40|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1770151910000|2026-02-03 20:51:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770151920000|2026-02-03 20:52:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|1
1770151930000|2026-02-03 20:52:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|13
1770151940000|2026-02-03 20:52:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1770151980000|2026-02-03 20:53:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1770151990000|2026-02-03 20:53:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1770152000000|2026-02-03 20:53:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770152010000|2026-02-03 20:53:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770152060000|2026-02-03 20:54:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770152070000|2026-02-03 20:54:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|10
1770152080000|2026-02-03 20:54:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770152090000|2026-02-03 20:54:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1770152100000|2026-02-03 20:55:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1770152120000|2026-02-03 20:55:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1770152180000|2026-02-03 20:56:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1770152220000|2026-02-03 20:57:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|1
1770152230000|2026-02-03 20:57:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1770152240000|2026-02-03 20:57:20|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1770152250000|2026-02-03 20:57:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1770152270000|2026-02-03 20:57:50|19.84|19.76|19.84|19.76|19.84|19.76|19.81|19.73|5
1770152280000|2026-02-03 20:58:00|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|0
1770152290000|2026-02-03 20:58:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770152300000|2026-02-03 20:58:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1770152320000|2026-02-03 20:58:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|6
1770152340000|2026-02-03 20:59:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|12
1770152350000|2026-02-03 20:59:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1770152370000|2026-02-03 20:59:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770152390000|2026-02-03 20:59:50|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|1
1770164100000|2026-02-04 00:15:00|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|0
1770164350000|2026-02-04 00:19:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1770164400000|2026-02-04 00:20:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1770164410000|2026-02-04 00:20:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1770164600000|2026-02-04 00:23:20|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|0
1770164700000|2026-02-04 00:25:00|19.88|19.58|19.87|19.57|19.89|19.59|19.87|19.57|0
1770164730000|2026-02-04 00:25:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1770164740000|2026-02-04 00:25:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1770164750000|2026-02-04 00:25:50|19.88|19.58|19.87|19.57|19.88|19.58|19.87|19.57|0
1770164770000|2026-02-04 00:26:10|19.89|19.59|19.87|19.57|19.89|19.59|19.87|19.57|0
1770164780000|2026-02-04 00:26:20|19.88|19.58|19.89|19.59|19.89|19.59|19.88|19.58|0
1770165630000|2026-02-04 00:40:30|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1770165660000|2026-02-04 00:41:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1770165800000|2026-02-04 00:43:20|19.93|19.63|19.96|19.66|19.96|19.66|19.93|19.63|0
1770165910000|2026-02-04 00:45:10|19.92|19.62|19.95|19.65|19.95|19.65|19.92|19.62|0
1770165930000|2026-02-04 00:45:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770166380000|2026-02-04 00:53:00|19.97|19.67|19.96|19.66|19.99|19.69|19.96|19.66|0
1770166390000|2026-02-04 00:53:10|19.97|19.67|19.97|19.67|19.97|19.67|19.96|19.66|0
1770166400000|2026-02-04 00:53:20|19.96|19.66|19.96|19.66|19.97|19.67|19.96|19.66|0
1770166410000|2026-02-04 00:53:30|19.97|19.67|19.99|19.69|19.99|19.69|19.96|19.66|0
1770166420000|2026-02-04 00:53:40|19.98|19.68|19.96|19.66|19.98|19.68|19.96|19.66|0
1770166430000|2026-02-04 00:53:50|19.97|19.67|19.99|19.69|19.99|19.69|19.96|19.66|0
1770166450000|2026-02-04 00:54:10|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1770166600000|2026-02-04 00:56:40|20|19.7|19.98|19.68|20|19.7|19.97|19.67|0
1770166610000|2026-02-04 00:56:50|19.99|19.69|19.98|19.68|19.99|19.69|19.98|19.68|0
1770166620000|2026-02-04 00:57:00|19.99|19.69|19.99|19.69|19.99|19.69|19.98|19.68|0
1770166630000|2026-02-04 00:57:10|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|0
1770166640000|2026-02-04 00:57:20|19.98|19.68|19.96|19.66|19.99|19.69|19.96|19.66|0
1770166650000|2026-02-04 00:57:30|19.98|19.68|19.99|19.69|19.99|19.69|19.98|19.68|0
1770166670000|2026-02-04 00:57:50|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1770166680000|2026-02-04 00:58:00|19.97|19.67|19.99|19.69|19.99|19.69|19.97|19.67|0
1770166710000|2026-02-04 00:58:30|20.01|19.71|20|19.7|20.01|19.71|20|19.7|0
1770166720000|2026-02-04 00:58:40|20.01|19.71|19.99|19.69|20.01|19.71|19.99|19.69|0
1770166780000|2026-02-04 00:59:40|20.01|19.71|20.01|19.71|20.01|19.71|20.01|19.71|0
1770166800000|2026-02-04 01:00:00|19.98|19.68|19.97|19.67|19.98|19.68|19.97|19.67|0
1770166810000|2026-02-04 01:00:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770166920000|2026-02-04 01:02:00|19.95|19.65|19.92|19.62|19.95|19.65|19.92|19.62|0
1770166940000|2026-02-04 01:02:20|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|0
1770166960000|2026-02-04 01:02:40|19.91|19.61|19.95|19.65|19.95|19.65|19.91|19.61|0
1770166980000|2026-02-04 01:03:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1770166990000|2026-02-04 01:03:10|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1770167080000|2026-02-04 01:04:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1770167220000|2026-02-04 01:07:00|19.93|19.63|19.95|19.65|19.95|19.65|19.93|19.63|0
1770167230000|2026-02-04 01:07:10|19.93|19.63|19.91|19.61|19.93|19.63|19.91|19.61|0
1770167240000|2026-02-04 01:07:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770167250000|2026-02-04 01:07:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770167280000|2026-02-04 01:08:00|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1770167370000|2026-02-04 01:09:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770167380000|2026-02-04 01:09:40|19.91|19.61|19.93|19.63|19.93|19.63|19.91|19.61|0
1770167390000|2026-02-04 01:09:50|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1770167870000|2026-02-04 01:17:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1770168160000|2026-02-04 01:22:40|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|0
1770168170000|2026-02-04 01:22:50|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770168430000|2026-02-04 01:27:10|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770168460000|2026-02-04 01:27:40|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770169150000|2026-02-04 01:39:10|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1770169160000|2026-02-04 01:39:20|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1770169170000|2026-02-04 01:39:30|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770169440000|2026-02-04 01:44:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770170230000|2026-02-04 01:57:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770170730000|2026-02-04 02:05:30|19.92|19.62|19.91|19.61|19.92|19.62|19.91|19.61|0
1770170750000|2026-02-04 02:05:50|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1770170760000|2026-02-04 02:06:00|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1770170800000|2026-02-04 02:06:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1770171010000|2026-02-04 02:10:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770171060000|2026-02-04 02:11:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1770171200000|2026-02-04 02:13:20|19.81|19.73|19.88|19.63|19.88|19.73|19.81|19.63|0
1770171310000|2026-02-04 02:15:10|19.87|19.62|19.91|19.66|19.91|19.66|19.87|19.62|0
1770171350000|2026-02-04 02:15:50|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1770171430000|2026-02-04 02:17:10|19.89|19.64|19.91|19.66|19.91|19.66|19.89|19.64|0
1770171480000|2026-02-04 02:18:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770171490000|2026-02-04 02:18:10|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1770171530000|2026-02-04 02:18:50|19.93|19.63|19.91|19.66|19.94|19.66|19.91|19.63|0
1770171610000|2026-02-04 02:20:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770171620000|2026-02-04 02:20:20|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770171760000|2026-02-04 02:22:40|19.92|19.62|19.91|19.66|19.92|19.66|19.89|19.59|0
1770171850000|2026-02-04 02:24:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770171860000|2026-02-04 02:24:20|19.94|19.64|19.91|19.66|19.94|19.66|19.91|19.64|0
1770171870000|2026-02-04 02:24:30|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|0
1770171880000|2026-02-04 02:24:40|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1770172030000|2026-02-04 02:27:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770172040000|2026-02-04 02:27:20|19.95|19.65|19.94|19.64|19.95|19.65|19.93|19.63|0
1770172050000|2026-02-04 02:27:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770172110000|2026-02-04 02:28:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|0
1770172210000|2026-02-04 02:30:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770172260000|2026-02-04 02:31:00|19.91|19.66|19.94|19.64|19.94|19.66|19.91|19.64|0
1770172270000|2026-02-04 02:31:10|19.93|19.63|19.94|19.64|19.94|19.66|19.91|19.63|0
1770172290000|2026-02-04 02:31:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770172380000|2026-02-04 02:33:00|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770172620000|2026-02-04 02:37:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770172720000|2026-02-04 02:38:40|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770173710000|2026-02-04 02:55:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770173720000|2026-02-04 02:55:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770174150000|2026-02-04 03:02:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770175170000|2026-02-04 03:19:30|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|0
1770175320000|2026-02-04 03:22:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770175350000|2026-02-04 03:22:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770175380000|2026-02-04 03:23:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770175480000|2026-02-04 03:24:40|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770175500000|2026-02-04 03:25:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770176280000|2026-02-04 03:38:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770176290000|2026-02-04 03:38:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770176560000|2026-02-04 03:42:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770176820000|2026-02-04 03:47:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770176880000|2026-02-04 03:48:00|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|0
1770177050000|2026-02-04 03:50:50|19.94|19.64|19.98|19.68|19.98|19.68|19.94|19.64|0
1770177180000|2026-02-04 03:53:00|19.97|19.67|19.96|19.66|19.98|19.68|19.96|19.66|0
1770177190000|2026-02-04 03:53:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770177200000|2026-02-04 03:53:20|19.96|19.66|19.97|19.67|19.97|19.67|19.94|19.64|0
1770177220000|2026-02-04 03:53:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770177260000|2026-02-04 03:54:20|19.96|19.66|19.98|19.68|19.98|19.68|19.96|19.66|0
1770177310000|2026-02-04 03:55:10|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770177330000|2026-02-04 03:55:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770179270000|2026-02-04 04:27:50|19.95|19.65|19.97|19.67|19.97|19.67|19.95|19.65|0
1770179280000|2026-02-04 04:28:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770179690000|2026-02-04 04:34:50|19.94|19.64|19.96|19.66|19.96|19.66|19.94|19.64|0
1770179760000|2026-02-04 04:36:00|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770180060000|2026-02-04 04:41:00|19.93|19.63|19.92|19.62|19.93|19.63|19.92|19.62|0
1770180180000|2026-02-04 04:43:00|19.9|19.6|19.92|19.62|19.92|19.62|19.9|19.6|0
1770180190000|2026-02-04 04:43:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770180540000|2026-02-04 04:49:00|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|0
1770180550000|2026-02-04 04:49:10|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|0
1770180630000|2026-02-04 04:50:30|19.92|19.62|19.9|19.6|19.93|19.63|19.9|19.6|0
1770180640000|2026-02-04 04:50:40|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|0
1770180650000|2026-02-04 04:50:50|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|0
1770180660000|2026-02-04 04:51:00|19.92|19.62|19.9|19.6|19.92|19.62|19.9|19.6|0
1770180680000|2026-02-04 04:51:20|19.92|19.62|19.93|19.63|19.93|19.63|19.92|19.62|0
1770181470000|2026-02-04 05:04:30|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770181560000|2026-02-04 05:06:00|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770181750000|2026-02-04 05:09:10|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1770182010000|2026-02-04 05:13:30|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1770182270000|2026-02-04 05:17:50|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1770182330000|2026-02-04 05:18:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770183100000|2026-02-04 05:31:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1770183240000|2026-02-04 05:34:00|19.88|19.63|19.9|19.6|19.92|19.63|19.88|19.6|0
1770183250000|2026-02-04 05:34:10|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|0
1770183470000|2026-02-04 05:37:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770183480000|2026-02-04 05:38:00|19.91|19.61|19.92|19.62|19.92|19.62|19.91|19.61|0
1770183500000|2026-02-04 05:38:20|19.88|19.63|19.9|19.6|19.91|19.63|19.88|19.6|0
1770183580000|2026-02-04 05:39:40|19.91|19.61|19.91|19.61|19.91|19.61|19.91|19.61|0
1770183590000|2026-02-04 05:39:50|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770184210000|2026-02-04 05:50:10|19.85|19.58|19.83|19.58|19.85|19.58|19.83|19.58|0
1770184400000|2026-02-04 05:53:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1770184450000|2026-02-04 05:54:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1770184750000|2026-02-04 05:59:10|19.86|19.61|19.85|19.6|19.86|19.61|19.85|19.6|0
1770184890000|2026-02-04 06:01:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1770185060000|2026-02-04 06:04:20|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|6
1770185140000|2026-02-04 06:05:40|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1770185420000|2026-02-04 06:10:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770185530000|2026-02-04 06:12:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770185630000|2026-02-04 06:13:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1770185830000|2026-02-04 06:17:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1770185860000|2026-02-04 06:17:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770185890000|2026-02-04 06:18:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1770185970000|2026-02-04 06:19:30|19.71|19.63|19.71|19.63|19.81|19.63|19.71|19.56|0
1770186000000|2026-02-04 06:20:00|19.81|19.56|19.81|19.56|19.81|19.63|19.71|19.55|0
1770186050000|2026-02-04 06:20:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770186070000|2026-02-04 06:21:10|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1770186130000|2026-02-04 06:22:10|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1770186160000|2026-02-04 06:22:40|19.83|19.58|19.82|19.57|19.88|19.58|19.82|19.57|0
1770186190000|2026-02-04 06:23:10|19.84|19.59|19.84|19.59|19.84|19.59|19.84|19.59|0
1770186210000|2026-02-04 06:23:30|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1770186330000|2026-02-04 06:25:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770186610000|2026-02-04 06:30:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770186690000|2026-02-04 06:31:30|19.85|19.6|19.75|19.67|19.85|19.67|19.75|19.6|0
1770186820000|2026-02-04 06:33:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770186830000|2026-02-04 06:33:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770186890000|2026-02-04 06:34:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1770186900000|2026-02-04 06:35:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|0
1770186930000|2026-02-04 06:35:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1770187060000|2026-02-04 06:37:40|19.84|19.59|19.74|19.66|19.84|19.69|19.74|19.59|0
1770187200000|2026-02-04 06:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|2
1770187290000|2026-02-04 06:41:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770187300000|2026-02-04 06:41:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770187540000|2026-02-04 06:45:40|19.67|19.59|19.74|19.66|19.81|19.66|19.67|19.56|2
1770187550000|2026-02-04 06:45:50|19.8|19.55|19.73|19.65|19.8|19.66|19.67|19.55|17
1770187560000|2026-02-04 06:46:00|19.67|19.59|19.73|19.65|19.73|19.65|19.67|19.59|5
1770187570000|2026-02-04 06:46:10|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|13
1770187580000|2026-02-04 06:46:20|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|10
1770187590000|2026-02-04 06:46:30|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|3
1770187610000|2026-02-04 06:46:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1770187670000|2026-02-04 06:47:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770187710000|2026-02-04 06:48:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|1
1770187740000|2026-02-04 06:49:00|||||||||1
1770187800000|2026-02-04 06:50:00|||||||||1
1770187860000|2026-02-04 06:51:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770187870000|2026-02-04 06:51:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770187880000|2026-02-04 06:51:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1770187890000|2026-02-04 06:51:30|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1770187930000|2026-02-04 06:52:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1770187940000|2026-02-04 06:52:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770187950000|2026-02-04 06:52:30|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1770188000000|2026-02-04 06:53:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1770188010000|2026-02-04 06:53:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1770188020000|2026-02-04 06:53:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770188030000|2026-02-04 06:53:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770188040000|2026-02-04 06:54:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|1
1770188220000|2026-02-04 06:57:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1770188240000|2026-02-04 06:57:20|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|1
1770188250000|2026-02-04 06:57:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1770188260000|2026-02-04 06:57:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770188370000|2026-02-04 06:59:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770188390000|2026-02-04 06:59:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770188400000|2026-02-04 07:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770188410000|2026-02-04 07:00:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770188420000|2026-02-04 07:00:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1770188510000|2026-02-04 07:01:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770188640000|2026-02-04 07:04:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770189060000|2026-02-04 07:11:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|44
1770189090000|2026-02-04 07:11:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770189300000|2026-02-04 07:15:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1770189570000|2026-02-04 07:19:30|||||||||3
1770189590000|2026-02-04 07:19:50|||||||||1
1770189970000|2026-02-04 07:26:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|10
1770190020000|2026-02-04 07:27:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1770190040000|2026-02-04 07:27:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1770190070000|2026-02-04 07:27:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770190090000|2026-02-04 07:28:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770190260000|2026-02-04 07:31:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770190420000|2026-02-04 07:33:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770190430000|2026-02-04 07:33:50|||||||||1
1770190560000|2026-02-04 07:36:00|||||||||3
1770190580000|2026-02-04 07:36:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770191440000|2026-02-04 07:50:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1770191520000|2026-02-04 07:52:00|||||||||10
1770191730000|2026-02-04 07:55:30|||||||||1
1770191880000|2026-02-04 07:58:00|||||||||1
1770191930000|2026-02-04 07:58:50|||||||||1
1770191950000|2026-02-04 07:59:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1770191990000|2026-02-04 07:59:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770192000000|2026-02-04 08:00:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|3
1770192020000|2026-02-04 08:00:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|17
1770192030000|2026-02-04 08:00:30|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|25
1770192040000|2026-02-04 08:00:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1770192110000|2026-02-04 08:01:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1770192120000|2026-02-04 08:02:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770192130000|2026-02-04 08:02:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1770192170000|2026-02-04 08:02:50|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|21
1770192190000|2026-02-04 08:03:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770192240000|2026-02-04 08:04:00|||||||||1
1770192250000|2026-02-04 08:04:10|||||||||1
1770192270000|2026-02-04 08:04:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770192280000|2026-02-04 08:04:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1770192290000|2026-02-04 08:04:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1770192300000|2026-02-04 08:05:00|19.58|19.5|19.55|19.47|19.59|19.51|19.54|19.46|43
1770192360000|2026-02-04 08:06:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770192370000|2026-02-04 08:06:10|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1770192390000|2026-02-04 08:06:30|||||||||25
1770192400000|2026-02-04 08:06:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1770192410000|2026-02-04 08:06:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|10
1770192450000|2026-02-04 08:07:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|13
1770192530000|2026-02-04 08:08:50|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|28
1770192550000|2026-02-04 08:09:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770192570000|2026-02-04 08:09:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770192590000|2026-02-04 08:09:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1770192600000|2026-02-04 08:10:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1770192750000|2026-02-04 08:12:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|12
1770192760000|2026-02-04 08:12:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1770192770000|2026-02-04 08:12:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770192790000|2026-02-04 08:13:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1770192800000|2026-02-04 08:13:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|9
1770192810000|2026-02-04 08:13:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1770192830000|2026-02-04 08:13:50|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|4
1770192860000|2026-02-04 08:14:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|2
1770192870000|2026-02-04 08:14:30|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|10
1770192880000|2026-02-04 08:14:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1770192900000|2026-02-04 08:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|1
1770192920000|2026-02-04 08:15:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770192950000|2026-02-04 08:15:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770192960000|2026-02-04 08:16:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770193000000|2026-02-04 08:16:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1770193010000|2026-02-04 08:16:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1770193030000|2026-02-04 08:17:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1770193060000|2026-02-04 08:17:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770193070000|2026-02-04 08:17:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770193100000|2026-02-04 08:18:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|5
1770193110000|2026-02-04 08:18:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770193120000|2026-02-04 08:18:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1770193130000|2026-02-04 08:18:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770193140000|2026-02-04 08:19:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1770193150000|2026-02-04 08:19:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770193170000|2026-02-04 08:19:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770193200000|2026-02-04 08:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770193220000|2026-02-04 08:20:20|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1770193230000|2026-02-04 08:20:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770193240000|2026-02-04 08:20:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770193250000|2026-02-04 08:20:50|19.54|19.46|19.57|19.49|19.57|19.49|19.53|19.45|3
1770193290000|2026-02-04 08:21:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1770193400000|2026-02-04 08:23:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|10
1770193420000|2026-02-04 08:23:40|||||||||2
1770193470000|2026-02-04 08:24:30|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|50
1770193480000|2026-02-04 08:24:40|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1770193490000|2026-02-04 08:24:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770193500000|2026-02-04 08:25:00|19.63|19.55|19.6|19.52|19.64|19.56|19.6|19.52|4
1770193520000|2026-02-04 08:25:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|100
1770193530000|2026-02-04 08:25:30|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|1
1770193540000|2026-02-04 08:25:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1770193570000|2026-02-04 08:26:10|||||||||10
1770193590000|2026-02-04 08:26:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1770193610000|2026-02-04 08:26:50|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1770193630000|2026-02-04 08:27:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770193650000|2026-02-04 08:27:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1770193680000|2026-02-04 08:28:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1770193690000|2026-02-04 08:28:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|5
1770193750000|2026-02-04 08:29:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|29
1770193760000|2026-02-04 08:29:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770193770000|2026-02-04 08:29:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770193800000|2026-02-04 08:30:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|4
1770193820000|2026-02-04 08:30:20|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1770193830000|2026-02-04 08:30:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770193840000|2026-02-04 08:30:40|19.65|19.57|19.68|19.6|19.69|19.61|19.65|19.57|0
1770193850000|2026-02-04 08:30:50|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|10
1770193860000|2026-02-04 08:31:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|35
1770193880000|2026-02-04 08:31:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770193890000|2026-02-04 08:31:30|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|50
1770193910000|2026-02-04 08:31:50|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|0
1770193920000|2026-02-04 08:32:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770193930000|2026-02-04 08:32:10|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|14
1770193950000|2026-02-04 08:32:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770194090000|2026-02-04 08:34:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|17
1770194100000|2026-02-04 08:35:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770194110000|2026-02-04 08:35:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770194120000|2026-02-04 08:35:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770194130000|2026-02-04 08:35:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770194140000|2026-02-04 08:35:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770194150000|2026-02-04 08:35:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770194170000|2026-02-04 08:36:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1770194180000|2026-02-04 08:36:20|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1770194210000|2026-02-04 08:36:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|17
1770194220000|2026-02-04 08:37:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770194250000|2026-02-04 08:37:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770194260000|2026-02-04 08:37:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1770194270000|2026-02-04 08:37:50|||||||||2
1770194280000|2026-02-04 08:38:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770194300000|2026-02-04 08:38:20|19.67|19.59|19.68|19.6|19.68|19.6|19.65|19.57|0
1770194320000|2026-02-04 08:38:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770194330000|2026-02-04 08:38:50|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1770194380000|2026-02-04 08:39:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770194390000|2026-02-04 08:39:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770194400000|2026-02-04 08:40:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770194410000|2026-02-04 08:40:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770194420000|2026-02-04 08:40:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1770194480000|2026-02-04 08:41:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1770194490000|2026-02-04 08:41:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770194510000|2026-02-04 08:41:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770194580000|2026-02-04 08:43:00|||||||||8
1770194620000|2026-02-04 08:43:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|1
1770194630000|2026-02-04 08:43:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770194640000|2026-02-04 08:44:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1770194700000|2026-02-04 08:45:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|44
1770194720000|2026-02-04 08:45:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1770194770000|2026-02-04 08:46:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770194810000|2026-02-04 08:46:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1770194830000|2026-02-04 08:47:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1770194840000|2026-02-04 08:47:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|60
1770194850000|2026-02-04 08:47:30|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|38
1770194870000|2026-02-04 08:47:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770194880000|2026-02-04 08:48:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770195020000|2026-02-04 08:50:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1770195060000|2026-02-04 08:51:00|||||||||4
1770195070000|2026-02-04 08:51:10|||||||||2
1770195100000|2026-02-04 08:51:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770195120000|2026-02-04 08:52:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1770195130000|2026-02-04 08:52:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1770195150000|2026-02-04 08:52:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770195230000|2026-02-04 08:53:50|||||||||1
1770195240000|2026-02-04 08:54:00|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|6
1770195250000|2026-02-04 08:54:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770195260000|2026-02-04 08:54:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770195270000|2026-02-04 08:54:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1770195300000|2026-02-04 08:55:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|12
1770195330000|2026-02-04 08:55:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770195350000|2026-02-04 08:55:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|25
1770195370000|2026-02-04 08:56:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770195380000|2026-02-04 08:56:20|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1770195390000|2026-02-04 08:56:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770195400000|2026-02-04 08:56:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1770195410000|2026-02-04 08:56:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770195420000|2026-02-04 08:57:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770195430000|2026-02-04 08:57:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770195450000|2026-02-04 08:57:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770195480000|2026-02-04 08:58:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1770195520000|2026-02-04 08:58:40|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1770195530000|2026-02-04 08:58:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|29
1770195560000|2026-02-04 08:59:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770195570000|2026-02-04 08:59:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770195610000|2026-02-04 09:00:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1770195620000|2026-02-04 09:00:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770195630000|2026-02-04 09:00:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770195660000|2026-02-04 09:01:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1770195670000|2026-02-04 09:01:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770195690000|2026-02-04 09:01:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770195710000|2026-02-04 09:01:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770195720000|2026-02-04 09:02:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1770195730000|2026-02-04 09:02:10|||||||||11
1770195740000|2026-02-04 09:02:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1770195750000|2026-02-04 09:02:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1770195780000|2026-02-04 09:03:00|||||||||1
1770195810000|2026-02-04 09:03:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|10
1770195900000|2026-02-04 09:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770195930000|2026-02-04 09:05:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|22
1770195940000|2026-02-04 09:05:40|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1770195950000|2026-02-04 09:05:50|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|3
1770195980000|2026-02-04 09:06:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|100
1770196040000|2026-02-04 09:07:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1770196070000|2026-02-04 09:07:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1770196080000|2026-02-04 09:08:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1770196090000|2026-02-04 09:08:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|21
1770196100000|2026-02-04 09:08:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|19
1770196180000|2026-02-04 09:09:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770196190000|2026-02-04 09:09:50|||||||||3
1770196200000|2026-02-04 09:10:00|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|4
1770196220000|2026-02-04 09:10:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1770196320000|2026-02-04 09:12:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|8
1770196350000|2026-02-04 09:12:30|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1770196360000|2026-02-04 09:12:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1770196380000|2026-02-04 09:13:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1770196400000|2026-02-04 09:13:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1770196410000|2026-02-04 09:13:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770196460000|2026-02-04 09:14:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770196480000|2026-02-04 09:14:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1770196500000|2026-02-04 09:15:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770196510000|2026-02-04 09:15:10|||||||||2
1770196520000|2026-02-04 09:15:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1770196550000|2026-02-04 09:15:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|29
1770196570000|2026-02-04 09:16:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|2
1770196580000|2026-02-04 09:16:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1770196590000|2026-02-04 09:16:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770196630000|2026-02-04 09:17:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770196640000|2026-02-04 09:17:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|34
1770196650000|2026-02-04 09:17:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|51
1770196670000|2026-02-04 09:17:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1770196680000|2026-02-04 09:18:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770196700000|2026-02-04 09:18:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1770196720000|2026-02-04 09:18:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1770196730000|2026-02-04 09:18:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|12
1770196740000|2026-02-04 09:19:00|19.78|19.7|19.78|19.7|19.78|19.7|19.75|19.67|0
1770196790000|2026-02-04 09:19:50|||||||||6
1770196800000|2026-02-04 09:20:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770196810000|2026-02-04 09:20:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1770196850000|2026-02-04 09:20:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1770196880000|2026-02-04 09:21:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770196900000|2026-02-04 09:21:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770196910000|2026-02-04 09:21:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|38
1770196920000|2026-02-04 09:22:00|||||||||1
1770196930000|2026-02-04 09:22:10|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|0
1770196940000|2026-02-04 09:22:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770196970000|2026-02-04 09:22:50|||||||||6
1770197000000|2026-02-04 09:23:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|1
1770197040000|2026-02-04 09:24:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|6
1770197070000|2026-02-04 09:24:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770197080000|2026-02-04 09:24:40|||||||||44
1770197100000|2026-02-04 09:25:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|11
1770197120000|2026-02-04 09:25:20|19.81|19.73|19.81|19.73|19.82|19.74|19.8|19.72|1
1770197170000|2026-02-04 09:26:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|11
1770197180000|2026-02-04 09:26:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1770197280000|2026-02-04 09:28:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|18
1770197320000|2026-02-04 09:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|14
1770197330000|2026-02-04 09:28:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770197360000|2026-02-04 09:29:20|||||||||1
1770197380000|2026-02-04 09:29:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770197390000|2026-02-04 09:29:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1770197400000|2026-02-04 09:30:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770197410000|2026-02-04 09:30:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770197430000|2026-02-04 09:30:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|6
1770197450000|2026-02-04 09:30:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770197460000|2026-02-04 09:31:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770197480000|2026-02-04 09:31:20|||||||||24
1770197520000|2026-02-04 09:32:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1770197530000|2026-02-04 09:32:10|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|3
1770197550000|2026-02-04 09:32:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1770197560000|2026-02-04 09:32:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1770197570000|2026-02-04 09:32:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770197580000|2026-02-04 09:33:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1770197600000|2026-02-04 09:33:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770197620000|2026-02-04 09:33:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770197640000|2026-02-04 09:34:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770197650000|2026-02-04 09:34:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1770197660000|2026-02-04 09:34:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1770197670000|2026-02-04 09:34:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770197680000|2026-02-04 09:34:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770197690000|2026-02-04 09:34:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770197700000|2026-02-04 09:35:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|24
1770197710000|2026-02-04 09:35:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770197750000|2026-02-04 09:35:50|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|17
1770197780000|2026-02-04 09:36:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1770197790000|2026-02-04 09:36:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1770197800000|2026-02-04 09:36:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|2
1770197820000|2026-02-04 09:37:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770197860000|2026-02-04 09:37:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770197930000|2026-02-04 09:38:50|||||||||2
1770197940000|2026-02-04 09:39:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1770197950000|2026-02-04 09:39:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770197970000|2026-02-04 09:39:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|10
1770197980000|2026-02-04 09:39:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770197990000|2026-02-04 09:39:50|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1770198020000|2026-02-04 09:40:20|||||||||1
1770198040000|2026-02-04 09:40:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|29
1770198090000|2026-02-04 09:41:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1770198100000|2026-02-04 09:41:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770198110000|2026-02-04 09:41:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770198120000|2026-02-04 09:42:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1770198140000|2026-02-04 09:42:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1770198160000|2026-02-04 09:42:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1770198230000|2026-02-04 09:43:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1770198240000|2026-02-04 09:44:00|19.82|19.74|19.83|19.75|19.85|19.77|19.82|19.74|15
1770198250000|2026-02-04 09:44:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1770198260000|2026-02-04 09:44:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770198300000|2026-02-04 09:45:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|3
1770198320000|2026-02-04 09:45:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770198460000|2026-02-04 09:47:40|||||||||18
1770198640000|2026-02-04 09:50:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770198650000|2026-02-04 09:50:50|||||||||4
1770198660000|2026-02-04 09:51:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|6
1770198670000|2026-02-04 09:51:10|||||||||5
1770198740000|2026-02-04 09:52:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|22
1770198770000|2026-02-04 09:52:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770198780000|2026-02-04 09:53:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1770198800000|2026-02-04 09:53:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770198810000|2026-02-04 09:53:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770198820000|2026-02-04 09:53:40|19.73|19.65|19.73|19.65|19.75|19.67|19.72|19.64|3
1770198830000|2026-02-04 09:53:50|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|0
1770198840000|2026-02-04 09:54:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1770198860000|2026-02-04 09:54:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1770198880000|2026-02-04 09:54:40|19.72|19.64|19.71|19.63|19.74|19.66|19.71|19.63|0
1770198890000|2026-02-04 09:54:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770198910000|2026-02-04 09:55:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1770198920000|2026-02-04 09:55:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770198990000|2026-02-04 09:56:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|17
1770199250000|2026-02-04 10:00:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1770199270000|2026-02-04 10:01:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|104
1770199300000|2026-02-04 10:01:40|||||||||3
1770199340000|2026-02-04 10:02:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1770199370000|2026-02-04 10:02:50|||||||||7
1770199380000|2026-02-04 10:03:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|27
1770199450000|2026-02-04 10:04:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770199470000|2026-02-04 10:04:30|||||||||1
1770199510000|2026-02-04 10:05:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770199530000|2026-02-04 10:05:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|26
1770199550000|2026-02-04 10:05:50|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1770199570000|2026-02-04 10:06:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|1
1770199580000|2026-02-04 10:06:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770199610000|2026-02-04 10:06:50|||||||||2
1770199620000|2026-02-04 10:07:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|10
1770199630000|2026-02-04 10:07:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1770199650000|2026-02-04 10:07:30|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|1
1770199660000|2026-02-04 10:07:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1770199670000|2026-02-04 10:07:50|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|1
1770199680000|2026-02-04 10:08:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1770199730000|2026-02-04 10:08:50|||||||||1
1770199790000|2026-02-04 10:09:50|||||||||2
1770199810000|2026-02-04 10:10:10|||||||||1
1770199840000|2026-02-04 10:10:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|30
1770199880000|2026-02-04 10:11:20|||||||||1
1770199900000|2026-02-04 10:11:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770199950000|2026-02-04 10:12:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1770199960000|2026-02-04 10:12:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1770199970000|2026-02-04 10:12:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770200110000|2026-02-04 10:15:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|27
1770200120000|2026-02-04 10:15:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|53
1770200240000|2026-02-04 10:17:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|80
1770200380000|2026-02-04 10:19:40|||||||||2
1770200400000|2026-02-04 10:20:00|||||||||6
1770200430000|2026-02-04 10:20:30|||||||||5
1770200480000|2026-02-04 10:21:20|||||||||5
1770200530000|2026-02-04 10:22:10|||||||||5
1770200540000|2026-02-04 10:22:20|||||||||300
1770200580000|2026-02-04 10:23:00|||||||||5
1770200630000|2026-02-04 10:23:50|||||||||4
1770200640000|2026-02-04 10:24:00|||||||||5
1770200690000|2026-02-04 10:24:50|||||||||5
1770200740000|2026-02-04 10:25:40|||||||||5
1770200790000|2026-02-04 10:26:30|||||||||6
1770200840000|2026-02-04 10:27:20|||||||||5
1770200860000|2026-02-04 10:27:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|64
1770200870000|2026-02-04 10:27:50|||||||||13
1770200880000|2026-02-04 10:28:00|||||||||4
1770200890000|2026-02-04 10:28:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770200910000|2026-02-04 10:28:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1770200920000|2026-02-04 10:28:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1770200930000|2026-02-04 10:28:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770200940000|2026-02-04 10:29:00|||||||||2
1770200990000|2026-02-04 10:29:50|||||||||6
1770201060000|2026-02-04 10:31:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|111
1770201130000|2026-02-04 10:32:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|26
1770201140000|2026-02-04 10:32:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|13
1770201180000|2026-02-04 10:33:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770201190000|2026-02-04 10:33:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770201220000|2026-02-04 10:33:40|||||||||6
1770201250000|2026-02-04 10:34:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770201290000|2026-02-04 10:34:50|||||||||1
1770201300000|2026-02-04 10:35:00|||||||||5
1770201320000|2026-02-04 10:35:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|44
1770201360000|2026-02-04 10:36:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1770201380000|2026-02-04 10:36:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1770201430000|2026-02-04 10:37:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770201480000|2026-02-04 10:38:00|||||||||1
1770201490000|2026-02-04 10:38:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|15
1770201520000|2026-02-04 10:38:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770201580000|2026-02-04 10:39:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770201620000|2026-02-04 10:40:20|||||||||15
1770201690000|2026-02-04 10:41:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|115
1770201710000|2026-02-04 10:41:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1770201720000|2026-02-04 10:42:00|||||||||1
1770201730000|2026-02-04 10:42:10|||||||||3
1770201750000|2026-02-04 10:42:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770201760000|2026-02-04 10:42:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770201770000|2026-02-04 10:42:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1770201790000|2026-02-04 10:43:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770201800000|2026-02-04 10:43:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770201810000|2026-02-04 10:43:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770201920000|2026-02-04 10:45:20|||||||||2
1770201960000|2026-02-04 10:46:00|19.61|19.53|19.63|19.55|19.65|19.57|19.6|19.52|13
1770201970000|2026-02-04 10:46:10|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|5
1770201980000|2026-02-04 10:46:20|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|0
1770202020000|2026-02-04 10:47:00|||||||||5
1770202040000|2026-02-04 10:47:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770202070000|2026-02-04 10:47:50|||||||||5
1770202080000|2026-02-04 10:48:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1770202110000|2026-02-04 10:48:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770202120000|2026-02-04 10:48:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1770202170000|2026-02-04 10:49:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|2
1770202180000|2026-02-04 10:49:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|5
1770202190000|2026-02-04 10:49:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1770202200000|2026-02-04 10:50:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770202220000|2026-02-04 10:50:20|||||||||5
1770202230000|2026-02-04 10:50:30|||||||||6
1770202250000|2026-02-04 10:50:50|||||||||21
1770202280000|2026-02-04 10:51:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|100
1770202290000|2026-02-04 10:51:30|||||||||2
1770202300000|2026-02-04 10:51:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|5
1770202320000|2026-02-04 10:52:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|5
1770202380000|2026-02-04 10:53:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1770202430000|2026-02-04 10:53:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770202450000|2026-02-04 10:54:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202460000|2026-02-04 10:54:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770202470000|2026-02-04 10:54:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770202480000|2026-02-04 10:54:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1770202490000|2026-02-04 10:54:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202500000|2026-02-04 10:55:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202510000|2026-02-04 10:55:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202550000|2026-02-04 10:55:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202560000|2026-02-04 10:56:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202570000|2026-02-04 10:56:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202590000|2026-02-04 10:56:30|||||||||1
1770202610000|2026-02-04 10:56:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202620000|2026-02-04 10:57:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202630000|2026-02-04 10:57:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202640000|2026-02-04 10:57:20|||||||||5
1770202680000|2026-02-04 10:58:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202690000|2026-02-04 10:58:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|7
1770202710000|2026-02-04 10:58:30|||||||||1
1770202740000|2026-02-04 10:59:00|||||||||10
1770202780000|2026-02-04 10:59:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|10
1770202790000|2026-02-04 10:59:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1770202800000|2026-02-04 11:00:00|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|7
1770202810000|2026-02-04 11:00:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202850000|2026-02-04 11:00:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202860000|2026-02-04 11:01:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1770202870000|2026-02-04 11:01:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1770202880000|2026-02-04 11:01:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1770202890000|2026-02-04 11:01:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|8
1770202910000|2026-02-04 11:01:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1770202920000|2026-02-04 11:02:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1770202930000|2026-02-04 11:02:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1770202970000|2026-02-04 11:02:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770203000000|2026-02-04 11:03:20|||||||||1
1770203030000|2026-02-04 11:03:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1770203040000|2026-02-04 11:04:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|2
1770203100000|2026-02-04 11:05:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770203120000|2026-02-04 11:05:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|4
1770203130000|2026-02-04 11:05:30|||||||||2
1770203140000|2026-02-04 11:05:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770203170000|2026-02-04 11:06:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770203180000|2026-02-04 11:06:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|2
1770203190000|2026-02-04 11:06:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770203200000|2026-02-04 11:06:40|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|1
1770203210000|2026-02-04 11:06:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770203220000|2026-02-04 11:07:00|19.55|19.47|19.56|19.48|19.57|19.49|19.55|19.47|2
1770203230000|2026-02-04 11:07:10|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|1
1770203240000|2026-02-04 11:07:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|2
1770203250000|2026-02-04 11:07:30|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|1
1770203260000|2026-02-04 11:07:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1770203270000|2026-02-04 11:07:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1770203280000|2026-02-04 11:08:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1770203320000|2026-02-04 11:08:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770203330000|2026-02-04 11:08:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770203390000|2026-02-04 11:09:50|||||||||1
1770203400000|2026-02-04 11:10:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|5
1770203410000|2026-02-04 11:10:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1770203580000|2026-02-04 11:13:00|||||||||2
1770203770000|2026-02-04 11:16:10|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|81
1770203780000|2026-02-04 11:16:20|||||||||3
1770203810000|2026-02-04 11:16:50|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|13
1770203820000|2026-02-04 11:17:00|||||||||3
1770203840000|2026-02-04 11:17:20|||||||||8
1770203870000|2026-02-04 11:17:50|||||||||3
1770203890000|2026-02-04 11:18:10|||||||||1
1770203910000|2026-02-04 11:18:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|2
1770203950000|2026-02-04 11:19:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|4
1770204020000|2026-02-04 11:20:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|7
1770204060000|2026-02-04 11:21:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1770204090000|2026-02-04 11:21:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770204110000|2026-02-04 11:21:50|||||||||1
1770204170000|2026-02-04 11:22:50|||||||||2
1770204190000|2026-02-04 11:23:10|||||||||2
1770204220000|2026-02-04 11:23:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770204250000|2026-02-04 11:24:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|6
1770204300000|2026-02-04 11:25:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1770204310000|2026-02-04 11:25:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1770204340000|2026-02-04 11:25:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770204360000|2026-02-04 11:26:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770204420000|2026-02-04 11:27:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|14
1770204570000|2026-02-04 11:29:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770204590000|2026-02-04 11:29:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770204610000|2026-02-04 11:30:10|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|0
1770204620000|2026-02-04 11:30:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1770204630000|2026-02-04 11:30:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770204660000|2026-02-04 11:31:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770204670000|2026-02-04 11:31:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|9
1770204690000|2026-02-04 11:31:30|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1770204910000|2026-02-04 11:35:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1770204920000|2026-02-04 11:35:20|||||||||220
1770204960000|2026-02-04 11:36:00|||||||||4
1770205030000|2026-02-04 11:37:10|||||||||6
1770205040000|2026-02-04 11:37:20|||||||||2
1770205300000|2026-02-04 11:41:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|2
1770205320000|2026-02-04 11:42:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770205360000|2026-02-04 11:42:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770205430000|2026-02-04 11:43:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1770205440000|2026-02-04 11:44:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770205500000|2026-02-04 11:45:00|19.56|19.48|19.57|19.49|19.57|19.49|19.55|19.47|0
1770205530000|2026-02-04 11:45:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770205540000|2026-02-04 11:45:40|||||||||1
1770205560000|2026-02-04 11:46:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|5
1770205570000|2026-02-04 11:46:10|||||||||114
1770205600000|2026-02-04 11:46:40|||||||||113
1770205620000|2026-02-04 11:47:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|42
1770205640000|2026-02-04 11:47:20|||||||||1
1770205650000|2026-02-04 11:47:30|||||||||2
1770205660000|2026-02-04 11:47:40|||||||||15
1770205670000|2026-02-04 11:47:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1770205710000|2026-02-04 11:48:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1770205790000|2026-02-04 11:49:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770205820000|2026-02-04 11:50:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|41
1770205830000|2026-02-04 11:50:30|||||||||2
1770205940000|2026-02-04 11:52:20|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|1
1770205980000|2026-02-04 11:53:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|14
1770206050000|2026-02-04 11:54:10|||||||||2
1770206080000|2026-02-04 11:54:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770206090000|2026-02-04 11:54:50|||||||||1
1770206300000|2026-02-04 11:58:20|||||||||1
1770206390000|2026-02-04 11:59:50|||||||||1
1770206440000|2026-02-04 12:00:40|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1770206470000|2026-02-04 12:01:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1770206520000|2026-02-04 12:02:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1770206530000|2026-02-04 12:02:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770206550000|2026-02-04 12:02:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1770206560000|2026-02-04 12:02:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1770206570000|2026-02-04 12:02:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1770206580000|2026-02-04 12:03:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1770206590000|2026-02-04 12:03:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1770206600000|2026-02-04 12:03:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770206610000|2026-02-04 12:03:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1770206730000|2026-02-04 12:05:30|19.49|19.41|19.49|19.41|19.5|19.42|19.48|19.4|18
1770206740000|2026-02-04 12:05:40|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|1
1770206760000|2026-02-04 12:06:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770206770000|2026-02-04 12:06:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770206790000|2026-02-04 12:06:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770206810000|2026-02-04 12:06:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1770206900000|2026-02-04 12:08:20|||||||||15
1770206910000|2026-02-04 12:08:30|||||||||22
1770206940000|2026-02-04 12:09:00|||||||||3
1770206950000|2026-02-04 12:09:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|55
1770207230000|2026-02-04 12:13:50|||||||||1
1770207370000|2026-02-04 12:16:10|||||||||2
1770207410000|2026-02-04 12:16:50|||||||||5
1770207420000|2026-02-04 12:17:00|||||||||2
1770207470000|2026-02-04 12:17:50|||||||||2
1770207530000|2026-02-04 12:18:50|||||||||2
1770207580000|2026-02-04 12:19:40|||||||||2
1770207810000|2026-02-04 12:23:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770207840000|2026-02-04 12:24:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1770207890000|2026-02-04 12:24:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770207910000|2026-02-04 12:25:10|||||||||1
1770207940000|2026-02-04 12:25:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1770207960000|2026-02-04 12:26:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|21
1770207990000|2026-02-04 12:26:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770208000000|2026-02-04 12:26:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770208120000|2026-02-04 12:28:40|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1770208140000|2026-02-04 12:29:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770208150000|2026-02-04 12:29:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770208370000|2026-02-04 12:32:50|||||||||5
1770208570000|2026-02-04 12:36:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1770208610000|2026-02-04 12:36:50|||||||||4
1770208620000|2026-02-04 12:37:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|11
1770208720000|2026-02-04 12:38:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770208750000|2026-02-04 12:39:10|||||||||1
1770208870000|2026-02-04 12:41:10|||||||||1
1770208940000|2026-02-04 12:42:20|||||||||1
1770209020000|2026-02-04 12:43:40|||||||||1
1770209090000|2026-02-04 12:44:50|||||||||2
1770209140000|2026-02-04 12:45:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|135
1770209160000|2026-02-04 12:46:00|||||||||2
1770209170000|2026-02-04 12:46:10|||||||||49
1770209180000|2026-02-04 12:46:20|||||||||1
1770209200000|2026-02-04 12:46:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770209210000|2026-02-04 12:46:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|24
1770209220000|2026-02-04 12:47:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770209280000|2026-02-04 12:48:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|16
1770209290000|2026-02-04 12:48:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1770209340000|2026-02-04 12:49:00|||||||||1
1770209390000|2026-02-04 12:49:50|||||||||1
1770209400000|2026-02-04 12:50:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770209460000|2026-02-04 12:51:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|1
1770209470000|2026-02-04 12:51:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|19
1770209480000|2026-02-04 12:51:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1770209490000|2026-02-04 12:51:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1770209580000|2026-02-04 12:53:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770209710000|2026-02-04 12:55:10|||||||||1
1770209810000|2026-02-04 12:56:50|||||||||1
1770209930000|2026-02-04 12:58:50|||||||||1
1770210080000|2026-02-04 13:01:20|||||||||1
1770210160000|2026-02-04 13:02:40|||||||||1
1770210220000|2026-02-04 13:03:40|||||||||1
1770210260000|2026-02-04 13:04:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|102
1770210270000|2026-02-04 13:04:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|224
1770210310000|2026-02-04 13:05:10|||||||||1
1770210330000|2026-02-04 13:05:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1770210340000|2026-02-04 13:05:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770210360000|2026-02-04 13:06:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|12
1770210370000|2026-02-04 13:06:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1770210380000|2026-02-04 13:06:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770210400000|2026-02-04 13:06:40|||||||||3
1770210460000|2026-02-04 13:07:40|||||||||1
1770210560000|2026-02-04 13:09:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|13
1770210570000|2026-02-04 13:09:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770210580000|2026-02-04 13:09:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770210600000|2026-02-04 13:10:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770210630000|2026-02-04 13:10:30|||||||||3
1770210660000|2026-02-04 13:11:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1770210720000|2026-02-04 13:12:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770210730000|2026-02-04 13:12:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770210750000|2026-02-04 13:12:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|63
1770210890000|2026-02-04 13:14:50|||||||||6
1770210960000|2026-02-04 13:16:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1770210970000|2026-02-04 13:16:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770210980000|2026-02-04 13:16:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1770211000000|2026-02-04 13:16:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1770211010000|2026-02-04 13:16:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1770211040000|2026-02-04 13:17:20|||||||||7
1770211190000|2026-02-04 13:19:50|||||||||3
1770211220000|2026-02-04 13:20:20|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|22
1770211270000|2026-02-04 13:21:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|124
1770211280000|2026-02-04 13:21:20|||||||||8
1770211320000|2026-02-04 13:22:00|||||||||2
1770211330000|2026-02-04 13:22:10|||||||||5
1770211410000|2026-02-04 13:23:30|||||||||1
1770211450000|2026-02-04 13:24:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|41
1770211460000|2026-02-04 13:24:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770211470000|2026-02-04 13:24:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|392
1770211480000|2026-02-04 13:24:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1770211500000|2026-02-04 13:25:00|||||||||2
1770211510000|2026-02-04 13:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770211570000|2026-02-04 13:26:10|||||||||7
1770211590000|2026-02-04 13:26:30|||||||||4
1770211740000|2026-02-04 13:29:00|||||||||10
1770211760000|2026-02-04 13:29:20|||||||||20
1770211790000|2026-02-04 13:29:50|||||||||1
1770211810000|2026-02-04 13:30:10|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|22
1770211840000|2026-02-04 13:30:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770211890000|2026-02-04 13:31:30|||||||||6
1770212000000|2026-02-04 13:33:20|||||||||7
1770212090000|2026-02-04 13:34:50|19.64|19.56|19.63|19.55|19.64|19.56|19.58|19.5|172
1770212110000|2026-02-04 13:35:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|5
1770212160000|2026-02-04 13:36:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1770212180000|2026-02-04 13:36:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1770212210000|2026-02-04 13:36:50|||||||||1
1770212250000|2026-02-04 13:37:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1770212300000|2026-02-04 13:38:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|3
1770212310000|2026-02-04 13:38:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770212320000|2026-02-04 13:38:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770212330000|2026-02-04 13:38:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|5
1770212380000|2026-02-04 13:39:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1770212400000|2026-02-04 13:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1770212410000|2026-02-04 13:40:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770212420000|2026-02-04 13:40:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|13
1770212440000|2026-02-04 13:40:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1770212460000|2026-02-04 13:41:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1770212470000|2026-02-04 13:41:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770212480000|2026-02-04 13:41:20|||||||||11
1770212490000|2026-02-04 13:41:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1770212510000|2026-02-04 13:41:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770212520000|2026-02-04 13:42:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|4
1770212530000|2026-02-04 13:42:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770212580000|2026-02-04 13:43:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770212690000|2026-02-04 13:44:50|||||||||20
1770212710000|2026-02-04 13:45:10|19.63|19.55|19.64|19.56|19.65|19.57|19.63|19.55|4
1770212830000|2026-02-04 13:47:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770212870000|2026-02-04 13:47:50|||||||||1
1770212890000|2026-02-04 13:48:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|31
1770212940000|2026-02-04 13:49:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|40
1770212970000|2026-02-04 13:49:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770212980000|2026-02-04 13:49:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1770213030000|2026-02-04 13:50:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770213060000|2026-02-04 13:51:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|26
1770213090000|2026-02-04 13:51:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770213110000|2026-02-04 13:51:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1770213120000|2026-02-04 13:52:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1770213130000|2026-02-04 13:52:10|||||||||5
1770213160000|2026-02-04 13:52:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1770213170000|2026-02-04 13:52:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770213200000|2026-02-04 13:53:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770213290000|2026-02-04 13:54:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|20
1770213320000|2026-02-04 13:55:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770213330000|2026-02-04 13:55:30|||||||||2
1770213340000|2026-02-04 13:55:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1770213370000|2026-02-04 13:56:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770213380000|2026-02-04 13:56:20|||||||||40
1770213390000|2026-02-04 13:56:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1770213480000|2026-02-04 13:58:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|3
1770213540000|2026-02-04 13:59:00|||||||||1
1770213560000|2026-02-04 13:59:20|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1770213590000|2026-02-04 13:59:50|||||||||1
1770213630000|2026-02-04 14:00:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1770213650000|2026-02-04 14:00:50|19.7|19.62|19.69|19.61|19.7|19.62|19.68|19.6|15
1770213660000|2026-02-04 14:01:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770213670000|2026-02-04 14:01:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770213690000|2026-02-04 14:01:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770213700000|2026-02-04 14:01:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1770213780000|2026-02-04 14:03:00|||||||||1
1770213820000|2026-02-04 14:03:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|9
1770213830000|2026-02-04 14:03:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770213840000|2026-02-04 14:04:00|||||||||1
1770213850000|2026-02-04 14:04:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1770213860000|2026-02-04 14:04:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1770213900000|2026-02-04 14:05:00|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|14
1770213970000|2026-02-04 14:06:10|||||||||1
1770214000000|2026-02-04 14:06:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|34
1770214010000|2026-02-04 14:06:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|3
1770214070000|2026-02-04 14:07:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|11
1770214150000|2026-02-04 14:09:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|24
1770214160000|2026-02-04 14:09:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1770214200000|2026-02-04 14:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|2
1770214210000|2026-02-04 14:10:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770214310000|2026-02-04 14:11:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770214320000|2026-02-04 14:12:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770214480000|2026-02-04 14:14:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770214500000|2026-02-04 14:15:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770214640000|2026-02-04 14:17:20|||||||||7
1770214670000|2026-02-04 14:17:50|||||||||2
1770214820000|2026-02-04 14:20:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|44
1770214830000|2026-02-04 14:20:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1770214850000|2026-02-04 14:20:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770214920000|2026-02-04 14:22:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1770214940000|2026-02-04 14:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770214950000|2026-02-04 14:22:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770214960000|2026-02-04 14:22:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|48
1770215040000|2026-02-04 14:24:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770215100000|2026-02-04 14:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770215150000|2026-02-04 14:25:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770215210000|2026-02-04 14:26:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|38
1770215250000|2026-02-04 14:27:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770215260000|2026-02-04 14:27:40|||||||||1
1770215270000|2026-02-04 14:27:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1770215280000|2026-02-04 14:28:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770215290000|2026-02-04 14:28:10|||||||||6
1770215330000|2026-02-04 14:28:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770215340000|2026-02-04 14:29:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1770215390000|2026-02-04 14:29:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770215400000|2026-02-04 14:30:00|19.69|19.61|19.73|19.65|19.73|19.65|19.68|19.6|16
1770215410000|2026-02-04 14:30:10|19.7|19.62|19.7|19.62|19.73|19.65|19.7|19.62|103
1770215420000|2026-02-04 14:30:20|19.71|19.63|19.75|19.67|19.75|19.67|19.7|19.62|8
1770215430000|2026-02-04 14:30:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1770215440000|2026-02-04 14:30:40|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|16
1770215460000|2026-02-04 14:31:00|19.75|19.67|19.78|19.7|19.79|19.71|19.75|19.67|28
1770215470000|2026-02-04 14:31:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|15
1770215480000|2026-02-04 14:31:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770215490000|2026-02-04 14:31:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1770215500000|2026-02-04 14:31:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1770215510000|2026-02-04 14:31:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1770215520000|2026-02-04 14:32:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770215530000|2026-02-04 14:32:10|19.79|19.71|19.83|19.75|19.83|19.75|19.78|19.7|127
1770215540000|2026-02-04 14:32:20|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1770215560000|2026-02-04 14:32:40|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|12
1770215570000|2026-02-04 14:32:50|19.79|19.71|19.79|19.71|19.83|19.75|19.78|19.7|24
1770215580000|2026-02-04 14:33:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1770215610000|2026-02-04 14:33:30|19.79|19.71|19.83|19.75|19.83|19.75|19.78|19.7|1
1770215630000|2026-02-04 14:33:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|36
1770215640000|2026-02-04 14:34:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1770215650000|2026-02-04 14:34:10|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|3
1770215660000|2026-02-04 14:34:20|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|42
1770215670000|2026-02-04 14:34:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1770215680000|2026-02-04 14:34:40|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1770215690000|2026-02-04 14:34:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1770215700000|2026-02-04 14:35:00|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|60
1770215710000|2026-02-04 14:35:10|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|114
1770215730000|2026-02-04 14:35:30|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|7
1770215740000|2026-02-04 14:35:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770215750000|2026-02-04 14:35:50|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|37
1770215770000|2026-02-04 14:36:10|19.72|19.64|19.69|19.61|19.73|19.65|19.69|19.61|0
1770215780000|2026-02-04 14:36:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|75
1770215790000|2026-02-04 14:36:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1770215800000|2026-02-04 14:36:40|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|143
1770215810000|2026-02-04 14:36:50|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1770215820000|2026-02-04 14:37:00|19.75|19.67|19.75|19.67|19.76|19.68|19.73|19.65|10
1770215830000|2026-02-04 14:37:10|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1770215840000|2026-02-04 14:37:20|19.75|19.67|19.75|19.67|19.78|19.7|19.73|19.65|0
1770215850000|2026-02-04 14:37:30|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|13
1770215860000|2026-02-04 14:37:40|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1770215870000|2026-02-04 14:37:50|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|0
1770215880000|2026-02-04 14:38:00|19.81|19.73|19.74|19.66|19.81|19.73|19.73|19.65|16
1770215890000|2026-02-04 14:38:10|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1770215900000|2026-02-04 14:38:20|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|0
1770215910000|2026-02-04 14:38:30|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|0
1770215920000|2026-02-04 14:38:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770215930000|2026-02-04 14:38:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770215940000|2026-02-04 14:39:00|19.73|19.65|19.75|19.67|19.78|19.7|19.73|19.65|0
1770215950000|2026-02-04 14:39:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770215960000|2026-02-04 14:39:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770215970000|2026-02-04 14:39:30|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|15
1770215980000|2026-02-04 14:39:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1770215990000|2026-02-04 14:39:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|6
1770216000000|2026-02-04 14:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1770216010000|2026-02-04 14:40:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1770216020000|2026-02-04 14:40:20|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1770216030000|2026-02-04 14:40:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1770216040000|2026-02-04 14:40:40|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|13
1770216050000|2026-02-04 14:40:50|19.73|19.65|19.74|19.66|19.75|19.67|19.73|19.65|25
1770216060000|2026-02-04 14:41:00|19.75|19.67|19.74|19.66|19.75|19.67|19.73|19.65|9
1770216070000|2026-02-04 14:41:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|13
1770216080000|2026-02-04 14:41:20|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|44
1770216090000|2026-02-04 14:41:30|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1770216100000|2026-02-04 14:41:40|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|1
1770216110000|2026-02-04 14:41:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1770216130000|2026-02-04 14:42:10|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1770216140000|2026-02-04 14:42:20|19.68|19.6|19.69|19.61|19.7|19.62|19.68|19.6|1
1770216150000|2026-02-04 14:42:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1770216160000|2026-02-04 14:42:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|9
1770216170000|2026-02-04 14:42:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|87
1770216180000|2026-02-04 14:43:00|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|2
1770216190000|2026-02-04 14:43:10|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|0
1770216200000|2026-02-04 14:43:20|19.67|19.59|19.67|19.59|19.68|19.6|19.65|19.57|1
1770216210000|2026-02-04 14:43:30|19.65|19.57|19.67|19.59|19.68|19.6|19.65|19.57|1
1770216220000|2026-02-04 14:43:40|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1770216230000|2026-02-04 14:43:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|11
1770216240000|2026-02-04 14:44:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770216260000|2026-02-04 14:44:20|||||||||18
1770216300000|2026-02-04 14:45:00|||||||||7
1770216310000|2026-02-04 14:45:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|6
1770216340000|2026-02-04 14:45:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|109
1770216350000|2026-02-04 14:45:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770216360000|2026-02-04 14:46:00|19.68|19.6|19.67|19.59|19.69|19.61|19.67|19.59|12
1770216370000|2026-02-04 14:46:10|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1770216380000|2026-02-04 14:46:20|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1770216390000|2026-02-04 14:46:30|19.65|19.57|19.64|19.56|19.67|19.59|19.63|19.55|0
1770216400000|2026-02-04 14:46:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1770216410000|2026-02-04 14:46:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|7
1770216420000|2026-02-04 14:47:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1770216430000|2026-02-04 14:47:10|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|15
1770216440000|2026-02-04 14:47:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770216450000|2026-02-04 14:47:30|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|200
1770216470000|2026-02-04 14:47:50|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|72
1770216480000|2026-02-04 14:48:00|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|28
1770216490000|2026-02-04 14:48:10|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|2
1770216500000|2026-02-04 14:48:20|19.57|19.49|19.57|19.49|19.58|19.5|19.55|19.47|0
1770216510000|2026-02-04 14:48:30|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1770216520000|2026-02-04 14:48:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770216530000|2026-02-04 14:48:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1770216550000|2026-02-04 14:49:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|11
1770216560000|2026-02-04 14:49:20|19.58|19.5|19.59|19.51|19.6|19.52|19.57|19.49|16
1770216570000|2026-02-04 14:49:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770216580000|2026-02-04 14:49:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1770216590000|2026-02-04 14:49:50|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|14
1770216600000|2026-02-04 14:50:00|19.55|19.47|19.58|19.5|19.59|19.51|19.55|19.47|0
1770216610000|2026-02-04 14:50:10|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|0
1770216620000|2026-02-04 14:50:20|19.59|19.51|19.62|19.54|19.64|19.56|19.58|19.5|48
1770216630000|2026-02-04 14:50:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1770216640000|2026-02-04 14:50:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1770216650000|2026-02-04 14:50:50|19.63|19.55|19.64|19.56|19.65|19.57|19.62|19.54|1
1770216660000|2026-02-04 14:51:00|19.65|19.57|19.64|19.56|19.67|19.59|19.63|19.55|10
1770216680000|2026-02-04 14:51:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1770216690000|2026-02-04 14:51:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770216700000|2026-02-04 14:51:40|19.68|19.6|19.68|19.6|19.68|19.6|19.65|19.57|111
1770216710000|2026-02-04 14:51:50|19.7|19.62|19.69|19.61|19.7|19.62|19.68|19.6|27
1770216720000|2026-02-04 14:52:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|14
1770216730000|2026-02-04 14:52:10|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1770216740000|2026-02-04 14:52:20|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|0
1770216750000|2026-02-04 14:52:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|28
1770216790000|2026-02-04 14:53:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|36
1770216810000|2026-02-04 14:53:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|22
1770216840000|2026-02-04 14:54:00|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|20
1770216850000|2026-02-04 14:54:10|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|172
1770216860000|2026-02-04 14:54:20|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|1
1770216870000|2026-02-04 14:54:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1770216880000|2026-02-04 14:54:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1770216890000|2026-02-04 14:54:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|4
1770216900000|2026-02-04 14:55:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1770216920000|2026-02-04 14:55:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770216930000|2026-02-04 14:55:30|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|6
1770216950000|2026-02-04 14:55:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|23
1770216980000|2026-02-04 14:56:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|198
1770216990000|2026-02-04 14:56:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|46
1770217000000|2026-02-04 14:56:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1770217010000|2026-02-04 14:56:50|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|5
1770217020000|2026-02-04 14:57:00|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|30
1770217030000|2026-02-04 14:57:10|19.71|19.63|19.73|19.65|19.74|19.66|19.71|19.63|1
1770217040000|2026-02-04 14:57:20|19.74|19.66|19.73|19.65|19.75|19.67|19.73|19.65|0
1770217050000|2026-02-04 14:57:30|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1770217060000|2026-02-04 14:57:40|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|5
1770217070000|2026-02-04 14:57:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1770217080000|2026-02-04 14:58:00|19.74|19.66|19.75|19.67|19.75|19.67|19.71|19.63|0
1770217100000|2026-02-04 14:58:20|||||||||9
1770217120000|2026-02-04 14:58:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|165
1770217130000|2026-02-04 14:58:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|13
1770217140000|2026-02-04 14:59:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|2
1770217150000|2026-02-04 14:59:10|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|11
1770217160000|2026-02-04 14:59:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770217180000|2026-02-04 14:59:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1770217190000|2026-02-04 14:59:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770217200000|2026-02-04 15:00:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|30
1770217210000|2026-02-04 15:00:10|19.85|19.77|19.82|19.74|19.85|19.77|19.81|19.73|45
1770217220000|2026-02-04 15:00:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|18
1770217230000|2026-02-04 15:00:30|19.83|19.75|19.85|19.77|19.86|19.78|19.83|19.75|20
1770217240000|2026-02-04 15:00:40|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|0
1770217250000|2026-02-04 15:00:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1770217260000|2026-02-04 15:01:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1770217270000|2026-02-04 15:01:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1770217280000|2026-02-04 15:01:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1770217290000|2026-02-04 15:01:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770217300000|2026-02-04 15:01:40|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1770217310000|2026-02-04 15:01:50|19.82|19.74|19.85|19.77|19.86|19.78|19.82|19.74|15
1770217320000|2026-02-04 15:02:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|14
1770217330000|2026-02-04 15:02:10|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|16
1770217340000|2026-02-04 15:02:20|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|0
1770217360000|2026-02-04 15:02:40|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1770217370000|2026-02-04 15:02:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|8
1770217380000|2026-02-04 15:03:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|1
1770217390000|2026-02-04 15:03:10|19.86|19.78|19.83|19.75|19.87|19.79|19.83|19.75|46
1770217400000|2026-02-04 15:03:20|19.84|19.76|19.89|19.81|19.89|19.81|19.83|19.75|1
1770217410000|2026-02-04 15:03:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|17
1770217420000|2026-02-04 15:03:40|19.87|19.79|19.86|19.78|19.87|19.79|19.84|19.76|1
1770217430000|2026-02-04 15:03:50|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|0
1770217440000|2026-02-04 15:04:00|19.84|19.76|19.87|19.79|19.88|19.8|19.84|19.76|0
1770217450000|2026-02-04 15:04:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1770217460000|2026-02-04 15:04:20|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1770217470000|2026-02-04 15:04:30|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|14
1770217480000|2026-02-04 15:04:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770217490000|2026-02-04 15:04:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770217500000|2026-02-04 15:05:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1770217510000|2026-02-04 15:05:10|19.89|19.81|19.87|19.79|19.89|19.81|19.84|19.76|50
1770217520000|2026-02-04 15:05:20|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|0
1770217530000|2026-02-04 15:05:30|19.85|19.77|19.87|19.79|19.87|19.79|19.84|19.76|0
1770217540000|2026-02-04 15:05:40|19.85|19.77|19.87|19.79|19.89|19.81|19.85|19.77|5
1770217550000|2026-02-04 15:05:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|14
1770217560000|2026-02-04 15:06:00|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|0
1770217570000|2026-02-04 15:06:10|19.9|19.82|19.92|19.84|19.93|19.85|19.9|19.82|1
1770217580000|2026-02-04 15:06:20|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|22
1770217590000|2026-02-04 15:06:30|19.89|19.81|19.9|19.82|19.92|19.84|19.89|19.81|1
1770217600000|2026-02-04 15:06:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770217610000|2026-02-04 15:06:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|11
1770217620000|2026-02-04 15:07:00|19.92|19.84|19.89|19.81|19.92|19.84|19.88|19.8|14
1770217630000|2026-02-04 15:07:10|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|19
1770217640000|2026-02-04 15:07:20|19.85|19.77|19.84|19.76|19.87|19.79|19.84|19.76|0
1770217650000|2026-02-04 15:07:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|9
1770217660000|2026-02-04 15:07:40|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|7
1770217670000|2026-02-04 15:07:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1770217680000|2026-02-04 15:08:00|19.82|19.74|19.8|19.72|19.82|19.74|19.77|19.69|3
1770217690000|2026-02-04 15:08:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1770217710000|2026-02-04 15:08:30|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|190
1770217720000|2026-02-04 15:08:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1770217730000|2026-02-04 15:08:50|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1770217740000|2026-02-04 15:09:00|19.77|19.69|19.76|19.68|19.8|19.72|19.76|19.68|19
1770217750000|2026-02-04 15:09:10|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1770217760000|2026-02-04 15:09:20|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|1
1770217770000|2026-02-04 15:09:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1770217780000|2026-02-04 15:09:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1770217790000|2026-02-04 15:09:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|15
1770217800000|2026-02-04 15:10:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1770217810000|2026-02-04 15:10:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1770217820000|2026-02-04 15:10:20|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|1
1770217830000|2026-02-04 15:10:30|19.76|19.68|19.76|19.68|19.77|19.69|19.75|19.67|0
1770217840000|2026-02-04 15:10:40|19.77|19.69|19.81|19.73|19.81|19.73|19.76|19.68|28
1770217850000|2026-02-04 15:10:50|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|14
1770217860000|2026-02-04 15:11:00|19.8|19.72|19.8|19.72|19.81|19.73|19.78|19.7|8
1770217870000|2026-02-04 15:11:10|19.81|19.73|19.82|19.74|19.82|19.74|19.77|19.69|0
1770217880000|2026-02-04 15:11:20|19.8|19.72|19.74|19.66|19.8|19.72|19.72|19.64|36
1770217890000|2026-02-04 15:11:30|19.75|19.67|19.74|19.66|19.77|19.69|19.72|19.64|3
1770217900000|2026-02-04 15:11:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1770217910000|2026-02-04 15:11:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1770217920000|2026-02-04 15:12:00|19.76|19.68|19.74|19.66|19.77|19.69|19.74|19.66|0
1770217930000|2026-02-04 15:12:10|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1770217940000|2026-02-04 15:12:20|19.74|19.66|19.74|19.66|19.75|19.67|19.72|19.64|0
1770217950000|2026-02-04 15:12:30|19.72|19.64|19.76|19.68|19.77|19.69|19.72|19.64|0
1770217960000|2026-02-04 15:12:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1770217970000|2026-02-04 15:12:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|12
1770217990000|2026-02-04 15:13:10|19.8|19.72|19.77|19.69|19.81|19.73|19.76|19.68|6
1770218000000|2026-02-04 15:13:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1770218010000|2026-02-04 15:13:30|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1770218020000|2026-02-04 15:13:40|19.76|19.68|19.77|19.69|19.8|19.72|19.76|19.68|0
1770218030000|2026-02-04 15:13:50|19.74|19.66|19.76|19.68|19.77|19.69|19.74|19.66|1
1770218040000|2026-02-04 15:14:00|19.75|19.67|19.82|19.74|19.82|19.74|19.75|19.67|10
1770218050000|2026-02-04 15:14:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|89
1770218060000|2026-02-04 15:14:20|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|10
1770218070000|2026-02-04 15:14:30|19.74|19.66|19.76|19.68|19.77|19.69|19.74|19.66|16
1770218080000|2026-02-04 15:14:40|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1770218090000|2026-02-04 15:14:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1770218100000|2026-02-04 15:15:00|19.75|19.67|19.72|19.64|19.76|19.68|19.72|19.64|0
1770218110000|2026-02-04 15:15:10|19.74|19.66|19.76|19.68|19.76|19.68|19.72|19.64|0
1770218120000|2026-02-04 15:15:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1770218130000|2026-02-04 15:15:30|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1770218140000|2026-02-04 15:15:40|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1770218150000|2026-02-04 15:15:50|19.77|19.69|19.76|19.68|19.77|19.69|19.75|19.67|2
1770218160000|2026-02-04 15:16:00|19.75|19.67|19.75|19.67|19.77|19.69|19.74|19.66|4
1770218170000|2026-02-04 15:16:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770218180000|2026-02-04 15:16:20|19.77|19.69|19.76|19.68|19.77|19.69|19.75|19.67|0
1770218200000|2026-02-04 15:16:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1770218210000|2026-02-04 15:16:50|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|3
1770218220000|2026-02-04 15:17:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|369
1770218230000|2026-02-04 15:17:10|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|10
1770218240000|2026-02-04 15:17:20|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|7
1770218250000|2026-02-04 15:17:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|15
1770218260000|2026-02-04 15:17:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|45
1770218270000|2026-02-04 15:17:50|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|10
1770218280000|2026-02-04 15:18:00|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|45
1770218290000|2026-02-04 15:18:10|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|1
1770218300000|2026-02-04 15:18:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1770218310000|2026-02-04 15:18:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770218330000|2026-02-04 15:18:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1770218340000|2026-02-04 15:19:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|0
1770218350000|2026-02-04 15:19:10|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|0
1770218370000|2026-02-04 15:19:30|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|17
1770218380000|2026-02-04 15:19:40|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|0
1770218390000|2026-02-04 15:19:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770218400000|2026-02-04 15:20:00|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|0
1770218410000|2026-02-04 15:20:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1770218420000|2026-02-04 15:20:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1770218430000|2026-02-04 15:20:30|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|43
1770218450000|2026-02-04 15:20:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|11
1770218460000|2026-02-04 15:21:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|5
1770218470000|2026-02-04 15:21:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1770218480000|2026-02-04 15:21:20|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1770218490000|2026-02-04 15:21:30|19.69|19.61|19.69|19.61|19.7|19.62|19.67|19.59|0
1770218500000|2026-02-04 15:21:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1770218510000|2026-02-04 15:21:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1770218520000|2026-02-04 15:22:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1770218530000|2026-02-04 15:22:10|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|1
1770218540000|2026-02-04 15:22:20|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1770218550000|2026-02-04 15:22:30|||||||||236
1770218560000|2026-02-04 15:22:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|2
1770218570000|2026-02-04 15:22:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1770218580000|2026-02-04 15:23:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|14
1770218590000|2026-02-04 15:23:10|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|1
1770218600000|2026-02-04 15:23:20|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|0
1770218610000|2026-02-04 15:23:30|19.65|19.57|19.66|19.58|19.7|19.62|19.65|19.57|56
1770218620000|2026-02-04 15:23:40|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|0
1770218630000|2026-02-04 15:23:50|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1770218640000|2026-02-04 15:24:00|19.69|19.61|19.66|19.58|19.69|19.61|19.65|19.57|17
1770218650000|2026-02-04 15:24:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1770218660000|2026-02-04 15:24:20|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1770218670000|2026-02-04 15:24:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770218700000|2026-02-04 15:25:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|2
1770218730000|2026-02-04 15:25:30|||||||||1
1770218740000|2026-02-04 15:25:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|9
1770218750000|2026-02-04 15:25:50|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|76
1770218760000|2026-02-04 15:26:00|19.68|19.6|19.66|19.58|19.68|19.6|19.65|19.57|0
1770218770000|2026-02-04 15:26:10|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|200
1770218780000|2026-02-04 15:26:20|||||||||1
1770218790000|2026-02-04 15:26:30|19.69|19.61|19.7|19.62|19.71|19.63|19.68|19.6|0
1770218800000|2026-02-04 15:26:40|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1770218810000|2026-02-04 15:26:50|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|0
1770218820000|2026-02-04 15:27:00|19.71|19.63|19.71|19.63|19.73|19.65|19.7|19.62|0
1770218830000|2026-02-04 15:27:10|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|0
1770218850000|2026-02-04 15:27:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|11
1770218860000|2026-02-04 15:27:40|19.7|19.62|19.69|19.61|19.71|19.63|19.68|19.6|0
1770218870000|2026-02-04 15:27:50|19.7|19.62|19.71|19.63|19.74|19.66|19.7|19.62|53
1770218880000|2026-02-04 15:28:00|19.73|19.65|19.72|19.64|19.74|19.66|19.71|19.63|1
1770218890000|2026-02-04 15:28:10|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1770218900000|2026-02-04 15:28:20|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|0
1770218910000|2026-02-04 15:28:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1770218920000|2026-02-04 15:28:40|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|0
1770218930000|2026-02-04 15:28:50|19.72|19.64|19.72|19.64|19.75|19.67|19.71|19.63|0
1770218940000|2026-02-04 15:29:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1770218950000|2026-02-04 15:29:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1770218960000|2026-02-04 15:29:20|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|0
1770219000000|2026-02-04 15:30:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|17
1770219010000|2026-02-04 15:30:10|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1770219030000|2026-02-04 15:30:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1770219040000|2026-02-04 15:30:40|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|12
1770219070000|2026-02-04 15:31:10|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|50
1770219080000|2026-02-04 15:31:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|1
1770219090000|2026-02-04 15:31:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1770219110000|2026-02-04 15:31:50|||||||||1
1770219120000|2026-02-04 15:32:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|6
1770219130000|2026-02-04 15:32:10|19.76|19.68|19.77|19.69|19.8|19.72|19.76|19.68|1
1770219140000|2026-02-04 15:32:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1770219150000|2026-02-04 15:32:30|19.79|19.71|19.75|19.67|19.8|19.72|19.75|19.67|12
1770219160000|2026-02-04 15:32:40|19.76|19.68|19.79|19.71|19.8|19.72|19.76|19.68|0
1770219170000|2026-02-04 15:32:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|1
1770219180000|2026-02-04 15:33:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1770219190000|2026-02-04 15:33:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1770219200000|2026-02-04 15:33:20|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|15
1770219210000|2026-02-04 15:33:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770219220000|2026-02-04 15:33:40|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1770219230000|2026-02-04 15:33:50|||||||||1
1770219240000|2026-02-04 15:34:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1770219250000|2026-02-04 15:34:10|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|14
1770219260000|2026-02-04 15:34:20|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|0
1770219270000|2026-02-04 15:34:30|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|7
1770219280000|2026-02-04 15:34:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770219300000|2026-02-04 15:35:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|3
1770219310000|2026-02-04 15:35:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1770219320000|2026-02-04 15:35:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|6
1770219330000|2026-02-04 15:35:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770219340000|2026-02-04 15:35:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|20
1770219350000|2026-02-04 15:35:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770219360000|2026-02-04 15:36:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|9
1770219390000|2026-02-04 15:36:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770219400000|2026-02-04 15:36:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|2
1770219410000|2026-02-04 15:36:50|||||||||1
1770219420000|2026-02-04 15:37:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|15
1770219430000|2026-02-04 15:37:10|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|0
1770219460000|2026-02-04 15:37:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770219480000|2026-02-04 15:38:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770219490000|2026-02-04 15:38:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1770219500000|2026-02-04 15:38:20|19.93|19.85|19.89|19.81|19.93|19.85|19.88|19.8|132
1770219510000|2026-02-04 15:38:30|19.88|19.8|19.84|19.76|19.88|19.8|19.82|19.74|72
1770219520000|2026-02-04 15:38:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|28
1770219530000|2026-02-04 15:38:50|19.76|19.68|19.75|19.67|19.8|19.72|19.75|19.67|29
1770219540000|2026-02-04 15:39:00|19.76|19.68|19.7|19.62|19.77|19.69|19.7|19.62|36
1770219550000|2026-02-04 15:39:10|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|10
1770219560000|2026-02-04 15:39:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|16
1770219570000|2026-02-04 15:39:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|27
1770219580000|2026-02-04 15:39:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1770219590000|2026-02-04 15:39:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|20
1770219600000|2026-02-04 15:40:00|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|82
1770219610000|2026-02-04 15:40:10|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|9
1770219620000|2026-02-04 15:40:20|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|15
1770219630000|2026-02-04 15:40:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|16
1770219640000|2026-02-04 15:40:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770219650000|2026-02-04 15:40:50|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|55
1770219660000|2026-02-04 15:41:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1770219680000|2026-02-04 15:41:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|52
1770219690000|2026-02-04 15:41:30|19.72|19.64|19.76|19.68|19.77|19.69|19.72|19.64|13
1770219710000|2026-02-04 15:41:50|19.77|19.69|19.8|19.72|19.81|19.73|19.76|19.68|4
1770219720000|2026-02-04 15:42:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|3
1770219730000|2026-02-04 15:42:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|42
1770219740000|2026-02-04 15:42:20|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|33
1770219750000|2026-02-04 15:42:30|19.76|19.68|19.77|19.69|19.8|19.72|19.76|19.68|3
1770219760000|2026-02-04 15:42:40|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|12
1770219770000|2026-02-04 15:42:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1770219780000|2026-02-04 15:43:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1770219790000|2026-02-04 15:43:10|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|0
1770219810000|2026-02-04 15:43:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1770219830000|2026-02-04 15:43:50|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|3
1770219840000|2026-02-04 15:44:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770219850000|2026-02-04 15:44:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|17
1770219870000|2026-02-04 15:44:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|20
1770219880000|2026-02-04 15:44:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1770219890000|2026-02-04 15:44:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770219900000|2026-02-04 15:45:00|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|5
1770219910000|2026-02-04 15:45:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|13
1770219920000|2026-02-04 15:45:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1770219930000|2026-02-04 15:45:30|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|3
1770219940000|2026-02-04 15:45:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1770219950000|2026-02-04 15:45:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1770219960000|2026-02-04 15:46:00|19.86|19.78|19.89|19.81|19.9|19.82|19.86|19.78|26
1770219970000|2026-02-04 15:46:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1770219990000|2026-02-04 15:46:30|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1770220000000|2026-02-04 15:46:40|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|16
1770220010000|2026-02-04 15:46:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1770220020000|2026-02-04 15:47:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1770220030000|2026-02-04 15:47:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|47
1770220040000|2026-02-04 15:47:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1770220050000|2026-02-04 15:47:30|19.86|19.78|19.85|19.77|19.87|19.79|19.84|19.76|0
1770220060000|2026-02-04 15:47:40|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1770220070000|2026-02-04 15:47:50|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|4
1770220080000|2026-02-04 15:48:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1770220090000|2026-02-04 15:48:10|19.9|19.82|19.87|19.79|19.91|19.83|19.87|19.79|0
1770220130000|2026-02-04 15:48:50|||||||||2
1770220140000|2026-02-04 15:49:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|6
1770220150000|2026-02-04 15:49:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|10
1770220160000|2026-02-04 15:49:20|||||||||50
1770220170000|2026-02-04 15:49:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1770220200000|2026-02-04 15:50:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|11
1770220210000|2026-02-04 15:50:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1770220220000|2026-02-04 15:50:20|19.86|19.78|19.86|19.78|19.87|19.79|19.85|19.77|0
1770220230000|2026-02-04 15:50:30|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1770220240000|2026-02-04 15:50:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|1
1770220250000|2026-02-04 15:50:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770220260000|2026-02-04 15:51:00|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1770220270000|2026-02-04 15:51:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1770220280000|2026-02-04 15:51:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770220290000|2026-02-04 15:51:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1770220300000|2026-02-04 15:51:40|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1770220310000|2026-02-04 15:51:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770220320000|2026-02-04 15:52:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1770220330000|2026-02-04 15:52:10|19.88|19.8|19.89|19.81|19.91|19.83|19.87|19.79|0
1770220340000|2026-02-04 15:52:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|2
1770220350000|2026-02-04 15:52:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1770220360000|2026-02-04 15:52:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1770220370000|2026-02-04 15:52:50|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1770220380000|2026-02-04 15:53:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1770220390000|2026-02-04 15:53:10|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1770220410000|2026-02-04 15:53:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|5
1770220430000|2026-02-04 15:53:50|||||||||1
1770220450000|2026-02-04 15:54:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|2
1770220480000|2026-02-04 15:54:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|41
1770220490000|2026-02-04 15:54:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770220500000|2026-02-04 15:55:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|36
1770220510000|2026-02-04 15:55:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1770220520000|2026-02-04 15:55:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|3
1770220530000|2026-02-04 15:55:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770220540000|2026-02-04 15:55:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770220560000|2026-02-04 15:56:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|10
1770220570000|2026-02-04 15:56:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|30
1770220590000|2026-02-04 15:56:30|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|9
1770220600000|2026-02-04 15:56:40|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1770220610000|2026-02-04 15:56:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1770220630000|2026-02-04 15:57:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|1
1770220640000|2026-02-04 15:57:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770220670000|2026-02-04 15:57:50|||||||||1
1770220700000|2026-02-04 15:58:20|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|4
1770220710000|2026-02-04 15:58:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1770220720000|2026-02-04 15:58:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1770220730000|2026-02-04 15:58:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1770220740000|2026-02-04 15:59:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770220760000|2026-02-04 15:59:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|14
1770220790000|2026-02-04 15:59:50|||||||||1
1770220800000|2026-02-04 16:00:00|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|104
1770220810000|2026-02-04 16:00:10|19.86|19.78|19.87|19.79|19.9|19.82|19.86|19.78|1
1770220820000|2026-02-04 16:00:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1770220830000|2026-02-04 16:00:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770220840000|2026-02-04 16:00:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770220850000|2026-02-04 16:00:50|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|11
1770220860000|2026-02-04 16:01:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1770220890000|2026-02-04 16:01:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|8
1770220910000|2026-02-04 16:01:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|5
1770220920000|2026-02-04 16:02:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1770220940000|2026-02-04 16:02:20|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|148
1770220980000|2026-02-04 16:03:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|87
1770221000000|2026-02-04 16:03:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1770221030000|2026-02-04 16:03:50|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|1
1770221040000|2026-02-04 16:04:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1770221050000|2026-02-04 16:04:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770221060000|2026-02-04 16:04:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1770221070000|2026-02-04 16:04:30|||||||||1
1770221090000|2026-02-04 16:04:50|||||||||1
1770221100000|2026-02-04 16:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770221140000|2026-02-04 16:05:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770221150000|2026-02-04 16:05:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|62
1770221160000|2026-02-04 16:06:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1770221170000|2026-02-04 16:06:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1770221180000|2026-02-04 16:06:20|19.98|19.9|19.94|19.86|19.98|19.9|19.93|19.85|61
1770221190000|2026-02-04 16:06:30|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1770221200000|2026-02-04 16:06:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1770221220000|2026-02-04 16:07:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770221240000|2026-02-04 16:07:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770221250000|2026-02-04 16:07:30|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|25
1770221260000|2026-02-04 16:07:40|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|1
1770221270000|2026-02-04 16:07:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1770221280000|2026-02-04 16:08:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770221290000|2026-02-04 16:08:10|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|4
1770221300000|2026-02-04 16:08:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770221340000|2026-02-04 16:09:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770221360000|2026-02-04 16:09:20|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|22
1770221370000|2026-02-04 16:09:30|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|14
1770221380000|2026-02-04 16:09:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1770221400000|2026-02-04 16:10:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|140
1770221410000|2026-02-04 16:10:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770221480000|2026-02-04 16:11:20|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|10
1770221490000|2026-02-04 16:11:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770221500000|2026-02-04 16:11:40|19.98|19.9|19.99|19.91|20.02|19.94|19.97|19.89|46
1770221510000|2026-02-04 16:11:50|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1770221520000|2026-02-04 16:12:00|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|4
1770221530000|2026-02-04 16:12:10|19.98|19.9|19.92|19.84|19.98|19.9|19.92|19.84|34
1770221540000|2026-02-04 16:12:20|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|39
1770221550000|2026-02-04 16:12:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770221580000|2026-02-04 16:13:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1770221590000|2026-02-04 16:13:10|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|0
1770221600000|2026-02-04 16:13:20|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|8
1770221610000|2026-02-04 16:13:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770221620000|2026-02-04 16:13:40|19.87|19.79|19.9|19.82|19.92|19.84|19.87|19.79|13
1770221630000|2026-02-04 16:13:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|370
1770221640000|2026-02-04 16:14:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1770221650000|2026-02-04 16:14:10|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|5
1770221660000|2026-02-04 16:14:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1770221670000|2026-02-04 16:14:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1770221680000|2026-02-04 16:14:40|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1770221690000|2026-02-04 16:14:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|4
1770221700000|2026-02-04 16:15:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|58
1770221710000|2026-02-04 16:15:10|19.9|19.82|19.93|19.85|19.93|19.85|19.89|19.81|0
1770221720000|2026-02-04 16:15:20|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|0
1770221730000|2026-02-04 16:15:30|19.92|19.84|19.9|19.82|19.92|19.84|19.89|19.81|25
1770221740000|2026-02-04 16:15:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1770221750000|2026-02-04 16:15:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770221760000|2026-02-04 16:16:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770221770000|2026-02-04 16:16:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|5
1770221780000|2026-02-04 16:16:20|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|1
1770221790000|2026-02-04 16:16:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770221800000|2026-02-04 16:16:40|19.94|19.86|19.95|19.87|19.97|19.89|19.93|19.85|14
1770221810000|2026-02-04 16:16:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1770221820000|2026-02-04 16:17:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|23
1770221830000|2026-02-04 16:17:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1770221840000|2026-02-04 16:17:20|19.97|19.89|20|19.92|20|19.92|19.97|19.89|3
1770221850000|2026-02-04 16:17:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1770221890000|2026-02-04 16:18:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770221900000|2026-02-04 16:18:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1770221910000|2026-02-04 16:18:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770221930000|2026-02-04 16:18:50|||||||||1
1770221940000|2026-02-04 16:19:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|7
1770221950000|2026-02-04 16:19:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|2
1770221970000|2026-02-04 16:19:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1770221980000|2026-02-04 16:19:40|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|54
1770221990000|2026-02-04 16:19:50|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1770222000000|2026-02-04 16:20:00|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1770222010000|2026-02-04 16:20:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770222020000|2026-02-04 16:20:20|20|19.92|19.98|19.9|20|19.92|19.97|19.89|23
1770222030000|2026-02-04 16:20:30|20|19.92|19.99|19.91|20.02|19.94|19.98|19.9|12
1770222050000|2026-02-04 16:20:50|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1770222060000|2026-02-04 16:21:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1770222070000|2026-02-04 16:21:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770222100000|2026-02-04 16:21:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|2
1770222110000|2026-02-04 16:21:50|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|3
1770222120000|2026-02-04 16:22:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1770222130000|2026-02-04 16:22:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770222160000|2026-02-04 16:22:40|20.03|19.95|20.02|19.94|20.04|19.96|20.02|19.94|6
1770222180000|2026-02-04 16:23:00|20|19.92|20|19.92|20.02|19.94|20|19.92|17
1770222190000|2026-02-04 16:23:10|19.99|19.91|19.94|19.86|19.99|19.91|19.92|19.84|46
1770222200000|2026-02-04 16:23:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1770222210000|2026-02-04 16:23:30|19.94|19.86|19.97|19.89|19.97|19.89|19.93|19.85|0
1770222220000|2026-02-04 16:23:40|19.94|19.86|19.97|19.89|19.97|19.89|19.93|19.85|1
1770222230000|2026-02-04 16:23:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1770222240000|2026-02-04 16:24:00|19.94|19.86|19.93|19.85|19.97|19.89|19.93|19.85|1
1770222250000|2026-02-04 16:24:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1770222260000|2026-02-04 16:24:20|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|37
1770222270000|2026-02-04 16:24:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|16
1770222280000|2026-02-04 16:24:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1770222290000|2026-02-04 16:24:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770222300000|2026-02-04 16:25:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770222310000|2026-02-04 16:25:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1770222320000|2026-02-04 16:25:20|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|0
1770222330000|2026-02-04 16:25:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1770222350000|2026-02-04 16:25:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1770222360000|2026-02-04 16:26:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1770222370000|2026-02-04 16:26:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|12
1770222380000|2026-02-04 16:26:20|||||||||1
1770222390000|2026-02-04 16:26:30|||||||||1
1770222400000|2026-02-04 16:26:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|13
1770222410000|2026-02-04 16:26:50|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|27
1770222420000|2026-02-04 16:27:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1770222430000|2026-02-04 16:27:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770222450000|2026-02-04 16:27:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770222460000|2026-02-04 16:27:40|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|1
1770222520000|2026-02-04 16:28:40|||||||||1
1770222530000|2026-02-04 16:28:50|||||||||8
1770222540000|2026-02-04 16:29:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|25
1770222590000|2026-02-04 16:29:50|||||||||80
1770222600000|2026-02-04 16:30:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|14
1770222610000|2026-02-04 16:30:10|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1770222620000|2026-02-04 16:30:20|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1770222630000|2026-02-04 16:30:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1770222640000|2026-02-04 16:30:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770222650000|2026-02-04 16:30:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|69
1770222660000|2026-02-04 16:31:00|||||||||4
1770222680000|2026-02-04 16:31:20|||||||||72
1770222690000|2026-02-04 16:31:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770222700000|2026-02-04 16:31:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|14
1770222710000|2026-02-04 16:31:50|||||||||2
1770222720000|2026-02-04 16:32:00|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|76
1770222730000|2026-02-04 16:32:10|19.88|19.8|19.89|19.81|19.92|19.84|19.88|19.8|12
1770222740000|2026-02-04 16:32:20|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|13
1770222750000|2026-02-04 16:32:30|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|11
1770222780000|2026-02-04 16:33:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|17
1770222790000|2026-02-04 16:33:10|19.9|19.82|19.89|19.81|19.9|19.82|19.88|19.8|0
1770222800000|2026-02-04 16:33:20|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|4
1770222810000|2026-02-04 16:33:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1770222820000|2026-02-04 16:33:40|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|0
1770222840000|2026-02-04 16:34:00|19.99|19.91|19.99|19.91|20.02|19.94|19.98|19.9|4
1770222850000|2026-02-04 16:34:10|20|19.92|19.99|19.91|20.02|19.94|19.98|19.9|0
1770222860000|2026-02-04 16:34:20|20|19.92|20.02|19.94|20.02|19.94|19.99|19.91|0
1770222880000|2026-02-04 16:34:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|152
1770222890000|2026-02-04 16:34:50|20.06|19.98|20.07|19.99|20.09|20.01|20.06|19.98|34
1770222920000|2026-02-04 16:35:20|20.06|19.98|20.04|19.96|20.06|19.98|20.02|19.94|64
1770222940000|2026-02-04 16:35:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|15
1770222950000|2026-02-04 16:35:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1770222960000|2026-02-04 16:36:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|71
1770222970000|2026-02-04 16:36:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|25
1770222980000|2026-02-04 16:36:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|100
1770222990000|2026-02-04 16:36:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770223000000|2026-02-04 16:36:40|||||||||1
1770223010000|2026-02-04 16:36:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1770223020000|2026-02-04 16:37:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|39
1770223030000|2026-02-04 16:37:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|5
1770223040000|2026-02-04 16:37:20|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|104
1770223050000|2026-02-04 16:37:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|255
1770223060000|2026-02-04 16:37:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1770223070000|2026-02-04 16:37:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|43
1770223080000|2026-02-04 16:38:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|18
1770223090000|2026-02-04 16:38:10|20|19.92|20.02|19.94|20.04|19.96|20|19.92|9
1770223100000|2026-02-04 16:38:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1770223110000|2026-02-04 16:38:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1770223120000|2026-02-04 16:38:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1770223140000|2026-02-04 16:39:00|20.06|19.98|20.04|19.96|20.07|19.99|20.04|19.96|0
1770223150000|2026-02-04 16:39:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1770223160000|2026-02-04 16:39:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770223170000|2026-02-04 16:39:30|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1770223180000|2026-02-04 16:39:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770223190000|2026-02-04 16:39:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770223210000|2026-02-04 16:40:10|||||||||1
1770223220000|2026-02-04 16:40:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1770223250000|2026-02-04 16:40:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1770223260000|2026-02-04 16:41:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1770223270000|2026-02-04 16:41:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1770223400000|2026-02-04 16:43:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|11
1770223430000|2026-02-04 16:43:50|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1770223440000|2026-02-04 16:44:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1770223450000|2026-02-04 16:44:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1770223470000|2026-02-04 16:44:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770223520000|2026-02-04 16:45:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770223530000|2026-02-04 16:45:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770223550000|2026-02-04 16:45:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1770223580000|2026-02-04 16:46:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770223590000|2026-02-04 16:46:30|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|0
1770223610000|2026-02-04 16:46:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1770223620000|2026-02-04 16:47:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|1
1770223640000|2026-02-04 16:47:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770223650000|2026-02-04 16:47:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1770223690000|2026-02-04 16:48:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|9
1770223700000|2026-02-04 16:48:20|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|0
1770223710000|2026-02-04 16:48:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1770223720000|2026-02-04 16:48:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|16
1770223730000|2026-02-04 16:48:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770223740000|2026-02-04 16:49:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770223760000|2026-02-04 16:49:20|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|20
1770223770000|2026-02-04 16:49:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|156
1770223800000|2026-02-04 16:50:00|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|79
1770223810000|2026-02-04 16:50:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770223830000|2026-02-04 16:50:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1770223840000|2026-02-04 16:50:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1770223850000|2026-02-04 16:50:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1770223860000|2026-02-04 16:51:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|26
1770223870000|2026-02-04 16:51:10|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|11
1770223880000|2026-02-04 16:51:20|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770223890000|2026-02-04 16:51:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770223900000|2026-02-04 16:51:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|50
1770223920000|2026-02-04 16:52:00|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|0
1770223930000|2026-02-04 16:52:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1770223950000|2026-02-04 16:52:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|51
1770223970000|2026-02-04 16:52:50|20.23|20.15|20.22|20.14|20.23|20.15|20.21|20.13|3
1770223980000|2026-02-04 16:53:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1770223990000|2026-02-04 16:53:10|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1770224010000|2026-02-04 16:53:30|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1770224030000|2026-02-04 16:53:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770224040000|2026-02-04 16:54:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1770224060000|2026-02-04 16:54:20|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|2
1770224070000|2026-02-04 16:54:30|||||||||3
1770224080000|2026-02-04 16:54:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|27
1770224090000|2026-02-04 16:54:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1770224100000|2026-02-04 16:55:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|0
1770224110000|2026-02-04 16:55:10|20.16|20.08|20.12|20.04|20.17|20.09|20.12|20.04|0
1770224120000|2026-02-04 16:55:20|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1770224130000|2026-02-04 16:55:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770224140000|2026-02-04 16:55:40|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1770224150000|2026-02-04 16:55:50|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|0
1770224160000|2026-02-04 16:56:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770224180000|2026-02-04 16:56:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|19
1770224190000|2026-02-04 16:56:30|||||||||3
1770224200000|2026-02-04 16:56:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1770224210000|2026-02-04 16:56:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1770224220000|2026-02-04 16:57:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|5
1770224230000|2026-02-04 16:57:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1770224280000|2026-02-04 16:58:00|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1770224290000|2026-02-04 16:58:10|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1770224300000|2026-02-04 16:58:20|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770224310000|2026-02-04 16:58:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|3
1770224320000|2026-02-04 16:58:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1770224350000|2026-02-04 16:59:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|70
1770224360000|2026-02-04 16:59:20|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|10
1770224370000|2026-02-04 16:59:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|1
1770224380000|2026-02-04 16:59:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770224390000|2026-02-04 16:59:50|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|3
1770224400000|2026-02-04 17:00:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|5
1770224410000|2026-02-04 17:00:10|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|0
1770224420000|2026-02-04 17:00:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770224440000|2026-02-04 17:00:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770224470000|2026-02-04 17:01:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770224480000|2026-02-04 17:01:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770224490000|2026-02-04 17:01:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1770224510000|2026-02-04 17:01:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1770224520000|2026-02-04 17:02:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770224530000|2026-02-04 17:02:10|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1770224540000|2026-02-04 17:02:20|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|0
1770224550000|2026-02-04 17:02:30|20|19.92|20|19.92|20.03|19.95|20|19.92|0
1770224570000|2026-02-04 17:02:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|64
1770224580000|2026-02-04 17:03:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|1
1770224590000|2026-02-04 17:03:10|19.94|19.86|19.93|19.85|19.94|19.86|19.92|19.84|2
1770224600000|2026-02-04 17:03:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1770224610000|2026-02-04 17:03:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770224620000|2026-02-04 17:03:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1770224660000|2026-02-04 17:04:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1770224670000|2026-02-04 17:04:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1770224690000|2026-02-04 17:04:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1770224720000|2026-02-04 17:05:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770224730000|2026-02-04 17:05:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770224740000|2026-02-04 17:05:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770224750000|2026-02-04 17:05:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1770224760000|2026-02-04 17:06:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|16
1770224770000|2026-02-04 17:06:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1770224810000|2026-02-04 17:06:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770224820000|2026-02-04 17:07:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770224850000|2026-02-04 17:07:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|4
1770224860000|2026-02-04 17:07:40|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|0
1770224880000|2026-02-04 17:08:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|1
1770224900000|2026-02-04 17:08:20|20|19.92|20.04|19.96|20.04|19.96|20|19.92|0
1770224930000|2026-02-04 17:08:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770224940000|2026-02-04 17:09:00|20.03|19.95|20|19.92|20.04|19.96|20|19.92|0
1770224950000|2026-02-04 17:09:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1770224960000|2026-02-04 17:09:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770224970000|2026-02-04 17:09:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770224980000|2026-02-04 17:09:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770225000000|2026-02-04 17:10:00|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1770225020000|2026-02-04 17:10:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1770225060000|2026-02-04 17:11:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770225080000|2026-02-04 17:11:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1770225090000|2026-02-04 17:11:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770225100000|2026-02-04 17:11:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770225110000|2026-02-04 17:11:50|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|1
1770225120000|2026-02-04 17:12:00|20.07|19.99|20.04|19.96|20.07|19.99|20.01|19.93|15
1770225130000|2026-02-04 17:12:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1770225140000|2026-02-04 17:12:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770225170000|2026-02-04 17:12:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1770225180000|2026-02-04 17:13:00|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|0
1770225190000|2026-02-04 17:13:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770225200000|2026-02-04 17:13:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1770225220000|2026-02-04 17:13:40|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|3
1770225230000|2026-02-04 17:13:50|20.03|19.95|20.04|19.96|20.04|19.96|20.02|19.94|0
1770225240000|2026-02-04 17:14:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1770225250000|2026-02-04 17:14:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1770225260000|2026-02-04 17:14:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770225270000|2026-02-04 17:14:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770225290000|2026-02-04 17:14:50|||||||||4
1770225300000|2026-02-04 17:15:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770225320000|2026-02-04 17:15:20|20|19.92|20.03|19.95|20.04|19.96|20|19.92|1
1770225330000|2026-02-04 17:15:30|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1770225340000|2026-02-04 17:15:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1770225350000|2026-02-04 17:15:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770225360000|2026-02-04 17:16:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1770225380000|2026-02-04 17:16:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1770225390000|2026-02-04 17:16:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770225420000|2026-02-04 17:17:00|||||||||5
1770225430000|2026-02-04 17:17:10|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|8
1770225450000|2026-02-04 17:17:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770225460000|2026-02-04 17:17:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1770225510000|2026-02-04 17:18:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1770225520000|2026-02-04 17:18:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1770225540000|2026-02-04 17:19:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770225560000|2026-02-04 17:19:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1770225590000|2026-02-04 17:19:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770225620000|2026-02-04 17:20:20|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770225630000|2026-02-04 17:20:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1770225640000|2026-02-04 17:20:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1770225650000|2026-02-04 17:20:50|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1770225660000|2026-02-04 17:21:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1770225670000|2026-02-04 17:21:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770225690000|2026-02-04 17:21:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1770225700000|2026-02-04 17:21:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770225720000|2026-02-04 17:22:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770225730000|2026-02-04 17:22:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1770225760000|2026-02-04 17:22:40|20.15|20.07|20.15|20.07|20.16|20.08|20.13|20.05|0
1770225780000|2026-02-04 17:23:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770225790000|2026-02-04 17:23:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1770225800000|2026-02-04 17:23:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1770225850000|2026-02-04 17:24:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1770225860000|2026-02-04 17:24:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1770225880000|2026-02-04 17:24:40|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|2
1770225890000|2026-02-04 17:24:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1770225920000|2026-02-04 17:25:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|2
1770225950000|2026-02-04 17:25:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|1
1770225960000|2026-02-04 17:26:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1770225970000|2026-02-04 17:26:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770225980000|2026-02-04 17:26:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1770226000000|2026-02-04 17:26:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770226010000|2026-02-04 17:26:50|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|50
1770226020000|2026-02-04 17:27:00|20.21|20.13|20.38|20.3|20.43|20.35|20.21|20.13|71
1770226030000|2026-02-04 17:27:10|20.39|20.31|20.4|20.32|20.41|20.33|20.38|20.3|0
1770226040000|2026-02-04 17:27:20|20.39|20.31|20.4|20.32|20.4|20.32|20.38|20.3|0
1770226050000|2026-02-04 17:27:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1770226060000|2026-02-04 17:27:40|20.39|20.31|20.38|20.3|20.39|20.31|20.35|20.27|2
1770226070000|2026-02-04 17:27:50|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|9
1770226080000|2026-02-04 17:28:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|1
1770226090000|2026-02-04 17:28:10|20.31|20.23|20.31|20.23|20.32|20.24|20.29|20.21|0
1770226100000|2026-02-04 17:28:20|20.32|20.24|20.34|20.26|20.35|20.27|20.32|20.24|0
1770226110000|2026-02-04 17:28:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770226120000|2026-02-04 17:28:40|20.34|20.26|20.41|20.33|20.41|20.33|20.34|20.26|0
1770226130000|2026-02-04 17:28:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|1
1770226140000|2026-02-04 17:29:00|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1770226150000|2026-02-04 17:29:10|20.45|20.37|20.5|20.42|20.51|20.43|20.45|20.37|4
1770226160000|2026-02-04 17:29:20|20.51|20.43|20.51|20.43|20.51|20.43|20.46|20.38|14
1770226170000|2026-02-04 17:29:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|37
1770226180000|2026-02-04 17:29:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1770226190000|2026-02-04 17:29:50|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|11
1770226200000|2026-02-04 17:30:00|20.55|20.47|20.57|20.49|20.59|20.51|20.55|20.47|14
1770226210000|2026-02-04 17:30:10|20.56|20.48|20.55|20.47|20.59|20.51|20.54|20.46|0
1770226220000|2026-02-04 17:30:20|20.56|20.48|20.59|20.51|20.59|20.51|20.55|20.47|0
1770226230000|2026-02-04 17:30:30|20.57|20.49|20.56|20.48|20.59|20.51|20.56|20.48|0
1770226240000|2026-02-04 17:30:40|20.57|20.49|20.6|20.52|20.6|20.52|20.56|20.48|0
1770226250000|2026-02-04 17:30:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|3
1770226260000|2026-02-04 17:31:00|20.62|20.54|20.62|20.54|20.63|20.55|20.61|20.53|19
1770226270000|2026-02-04 17:31:10|20.6|20.52|20.44|20.36|20.6|20.52|20.41|20.33|23
1770226280000|2026-02-04 17:31:20|20.43|20.35|20.49|20.41|20.49|20.41|20.41|20.33|0
1770226290000|2026-02-04 17:31:30|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|2
1770226300000|2026-02-04 17:31:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|4
1770226310000|2026-02-04 17:31:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1770226320000|2026-02-04 17:32:00|20.46|20.38|20.41|20.33|20.46|20.38|20.4|20.32|0
1770226330000|2026-02-04 17:32:10|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|0
1770226340000|2026-02-04 17:32:20|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|0
1770226350000|2026-02-04 17:32:30|20.51|20.43|20.57|20.49|20.57|20.49|20.51|20.43|0
1770226360000|2026-02-04 17:32:40|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1770226370000|2026-02-04 17:32:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1770226380000|2026-02-04 17:33:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1770226390000|2026-02-04 17:33:10|20.56|20.48|20.54|20.46|20.56|20.48|20.5|20.42|0
1770226400000|2026-02-04 17:33:20|20.53|20.45|20.55|20.47|20.56|20.48|20.53|20.45|0
1770226410000|2026-02-04 17:33:30|20.54|20.46|20.5|20.42|20.54|20.46|20.49|20.41|21
1770226420000|2026-02-04 17:33:40|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1770226430000|2026-02-04 17:33:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770226440000|2026-02-04 17:34:00|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|1
1770226450000|2026-02-04 17:34:10|20.54|20.46|20.55|20.47|20.56|20.48|20.51|20.43|0
1770226460000|2026-02-04 17:34:20|20.56|20.48|20.55|20.47|20.59|20.51|20.55|20.47|0
1770226470000|2026-02-04 17:34:30|20.56|20.48|20.55|20.47|20.56|20.48|20.53|20.45|0
1770226480000|2026-02-04 17:34:40|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|0
1770226490000|2026-02-04 17:34:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1770226500000|2026-02-04 17:35:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1770226510000|2026-02-04 17:35:10|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|3
1770226520000|2026-02-04 17:35:20|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|1
1770226530000|2026-02-04 17:35:30|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1770226540000|2026-02-04 17:35:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|1
1770226550000|2026-02-04 17:35:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|5
1770226560000|2026-02-04 17:36:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|2
1770226570000|2026-02-04 17:36:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770226580000|2026-02-04 17:36:20|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|0
1770226590000|2026-02-04 17:36:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770226600000|2026-02-04 17:36:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770226610000|2026-02-04 17:36:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|1
1770226620000|2026-02-04 17:37:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1770226630000|2026-02-04 17:37:10|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1770226640000|2026-02-04 17:37:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1770226650000|2026-02-04 17:37:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770226660000|2026-02-04 17:37:40|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1770226670000|2026-02-04 17:37:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770226680000|2026-02-04 17:38:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|11
1770226690000|2026-02-04 17:38:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|1
1770226710000|2026-02-04 17:38:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770226720000|2026-02-04 17:38:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|20
1770226730000|2026-02-04 17:38:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1770226750000|2026-02-04 17:39:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770226760000|2026-02-04 17:39:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1770226770000|2026-02-04 17:39:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1770226790000|2026-02-04 17:39:50|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|1
1770226800000|2026-02-04 17:40:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|17
1770226830000|2026-02-04 17:40:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|7
1770226840000|2026-02-04 17:40:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770226850000|2026-02-04 17:40:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1770226860000|2026-02-04 17:41:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1770226880000|2026-02-04 17:41:20|20.59|20.51|20.6|20.52|20.6|20.52|20.57|20.49|0
1770226890000|2026-02-04 17:41:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1770226900000|2026-02-04 17:41:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1770226910000|2026-02-04 17:41:50|20.6|20.52|20.54|20.46|20.6|20.52|20.54|20.46|14
1770226920000|2026-02-04 17:42:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1770226930000|2026-02-04 17:42:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770226940000|2026-02-04 17:42:20|20.56|20.48|20.56|20.48|20.57|20.49|20.55|20.47|0
1770226950000|2026-02-04 17:42:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1770226960000|2026-02-04 17:42:40|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|0
1770226970000|2026-02-04 17:42:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1770226980000|2026-02-04 17:43:00|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1770226990000|2026-02-04 17:43:10|20.61|20.53|20.55|20.47|20.61|20.53|20.55|20.47|16
1770227000000|2026-02-04 17:43:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1770227010000|2026-02-04 17:43:30|20.53|20.45|20.54|20.46|20.55|20.47|20.52|20.44|2
1770227020000|2026-02-04 17:43:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770227030000|2026-02-04 17:43:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770227040000|2026-02-04 17:44:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1770227050000|2026-02-04 17:44:10|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|0
1770227060000|2026-02-04 17:44:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1770227070000|2026-02-04 17:44:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770227080000|2026-02-04 17:44:40|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1770227100000|2026-02-04 17:45:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|5
1770227110000|2026-02-04 17:45:10|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|9
1770227120000|2026-02-04 17:45:20|20.42|20.34|20.44|20.36|20.44|20.36|20.41|20.33|0
1770227130000|2026-02-04 17:45:30|20.45|20.37|20.44|20.36|20.46|20.38|20.42|20.34|0
1770227140000|2026-02-04 17:45:40|20.45|20.37|20.46|20.38|20.46|20.38|20.42|20.34|0
1770227150000|2026-02-04 17:45:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|5
1770227160000|2026-02-04 17:46:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770227180000|2026-02-04 17:46:20|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|10
1770227190000|2026-02-04 17:46:30|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|1
1770227200000|2026-02-04 17:46:40|20.5|20.42|20.49|20.41|20.5|20.42|20.47|20.39|2
1770227210000|2026-02-04 17:46:50|20.5|20.42|20.49|20.41|20.5|20.42|20.47|20.39|0
1770227220000|2026-02-04 17:47:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1770227230000|2026-02-04 17:47:10|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1770227240000|2026-02-04 17:47:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770227250000|2026-02-04 17:47:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770227280000|2026-02-04 17:48:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770227300000|2026-02-04 17:48:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770227310000|2026-02-04 17:48:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770227330000|2026-02-04 17:48:50|20.51|20.43|20.58|20.5|20.58|20.5|20.51|20.43|10
1770227340000|2026-02-04 17:49:00|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|8
1770227350000|2026-02-04 17:49:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770227360000|2026-02-04 17:49:20|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1770227370000|2026-02-04 17:49:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1770227390000|2026-02-04 17:49:50|20.57|20.49|20.55|20.47|20.58|20.5|20.55|20.47|0
1770227400000|2026-02-04 17:50:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|11
1770227410000|2026-02-04 17:50:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1770227430000|2026-02-04 17:50:30|20.62|20.54|20.56|20.48|20.62|20.54|20.55|20.47|50
1770227440000|2026-02-04 17:50:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770227450000|2026-02-04 17:50:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|11
1770227460000|2026-02-04 17:51:00|20.6|20.52|20.52|20.44|20.6|20.52|20.52|20.44|12
1770227470000|2026-02-04 17:51:10|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|0
1770227480000|2026-02-04 17:51:20|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1770227490000|2026-02-04 17:51:30|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|8
1770227500000|2026-02-04 17:51:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1770227510000|2026-02-04 17:51:50|20.53|20.45|20.55|20.47|20.57|20.49|20.53|20.45|0
1770227520000|2026-02-04 17:52:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1770227530000|2026-02-04 17:52:10|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|0
1770227540000|2026-02-04 17:52:20|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|0
1770227550000|2026-02-04 17:52:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|11
1770227570000|2026-02-04 17:52:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770227580000|2026-02-04 17:53:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1770227590000|2026-02-04 17:53:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1770227600000|2026-02-04 17:53:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1770227620000|2026-02-04 17:53:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|2
1770227630000|2026-02-04 17:53:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770227640000|2026-02-04 17:54:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1770227650000|2026-02-04 17:54:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|10
1770227660000|2026-02-04 17:54:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770227670000|2026-02-04 17:54:30|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|0
1770227680000|2026-02-04 17:54:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770227690000|2026-02-04 17:54:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|1
1770227700000|2026-02-04 17:55:00|20.43|20.35|20.36|20.28|20.43|20.35|20.36|20.28|17
1770227710000|2026-02-04 17:55:10|20.38|20.3|20.37|20.29|20.39|20.31|20.36|20.28|0
1770227720000|2026-02-04 17:55:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1770227730000|2026-02-04 17:55:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770227740000|2026-02-04 17:55:40|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1770227750000|2026-02-04 17:55:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770227770000|2026-02-04 17:56:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770227780000|2026-02-04 17:56:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770227790000|2026-02-04 17:56:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1770227800000|2026-02-04 17:56:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1770227810000|2026-02-04 17:56:50|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770227820000|2026-02-04 17:57:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|5
1770227840000|2026-02-04 17:57:20|20.51|20.43|20.45|20.37|20.51|20.43|20.45|20.37|0
1770227850000|2026-02-04 17:57:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770227860000|2026-02-04 17:57:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770227870000|2026-02-04 17:57:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770227880000|2026-02-04 17:58:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1770227900000|2026-02-04 17:58:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|5
1770227910000|2026-02-04 17:58:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770227920000|2026-02-04 17:58:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1770227930000|2026-02-04 17:58:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770227940000|2026-02-04 17:59:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|1
1770227960000|2026-02-04 17:59:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1770227980000|2026-02-04 17:59:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770227990000|2026-02-04 17:59:50|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1770228000000|2026-02-04 18:00:00|20.49|20.41|20.51|20.43|20.52|20.44|20.46|20.38|3
1770228010000|2026-02-04 18:00:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|10
1770228020000|2026-02-04 18:00:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770228030000|2026-02-04 18:00:30|20.55|20.47|20.51|20.43|20.55|20.47|20.5|20.42|0
1770228040000|2026-02-04 18:00:40|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|0
1770228060000|2026-02-04 18:01:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770228070000|2026-02-04 18:01:10|20.52|20.44|20.52|20.44|20.54|20.46|20.51|20.43|0
1770228080000|2026-02-04 18:01:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770228090000|2026-02-04 18:01:30|20.56|20.48|20.58|20.5|20.6|20.52|20.56|20.48|25
1770228100000|2026-02-04 18:01:40|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|0
1770228110000|2026-02-04 18:01:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1770228120000|2026-02-04 18:02:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|7
1770228130000|2026-02-04 18:02:10|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|0
1770228140000|2026-02-04 18:02:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770228150000|2026-02-04 18:02:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770228160000|2026-02-04 18:02:40|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|60
1770228170000|2026-02-04 18:02:50|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|14
1770228180000|2026-02-04 18:03:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770228200000|2026-02-04 18:03:20|20.55|20.47|20.56|20.48|20.56|20.48|20.52|20.44|16
1770228210000|2026-02-04 18:03:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1770228220000|2026-02-04 18:03:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|20
1770228230000|2026-02-04 18:03:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|16
1770228240000|2026-02-04 18:04:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770228250000|2026-02-04 18:04:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770228260000|2026-02-04 18:04:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1770228270000|2026-02-04 18:04:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1770228280000|2026-02-04 18:04:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770228290000|2026-02-04 18:04:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1770228300000|2026-02-04 18:05:00|20.51|20.43|20.45|20.37|20.51|20.43|20.44|20.36|1
1770228310000|2026-02-04 18:05:10|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1770228320000|2026-02-04 18:05:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770228330000|2026-02-04 18:05:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770228340000|2026-02-04 18:05:40|20.45|20.37|20.46|20.38|20.47|20.39|20.44|20.36|0
1770228350000|2026-02-04 18:05:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1770228360000|2026-02-04 18:06:00|20.42|20.34|20.45|20.37|20.47|20.39|20.42|20.34|0
1770228370000|2026-02-04 18:06:10|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1770228380000|2026-02-04 18:06:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1770228390000|2026-02-04 18:06:30|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1770228410000|2026-02-04 18:06:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770228420000|2026-02-04 18:07:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1770228430000|2026-02-04 18:07:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770228460000|2026-02-04 18:07:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|13
1770228470000|2026-02-04 18:07:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770228480000|2026-02-04 18:08:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1770228490000|2026-02-04 18:08:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|10
1770228500000|2026-02-04 18:08:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|10
1770228510000|2026-02-04 18:08:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1770228520000|2026-02-04 18:08:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1770228530000|2026-02-04 18:08:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|4
1770228540000|2026-02-04 18:09:00|20.41|20.33|20.47|20.39|20.47|20.39|20.41|20.33|26
1770228550000|2026-02-04 18:09:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|10
1770228560000|2026-02-04 18:09:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|18
1770228570000|2026-02-04 18:09:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1770228580000|2026-02-04 18:09:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|31
1770228590000|2026-02-04 18:09:50|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|1
1770228600000|2026-02-04 18:10:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1770228610000|2026-02-04 18:10:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770228620000|2026-02-04 18:10:20|20.55|20.47|20.54|20.46|20.56|20.48|20.52|20.44|0
1770228630000|2026-02-04 18:10:30|20.52|20.44|20.55|20.47|20.55|20.47|20.51|20.43|0
1770228650000|2026-02-04 18:10:50|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|2
1770228670000|2026-02-04 18:11:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1770228680000|2026-02-04 18:11:20|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|0
1770228710000|2026-02-04 18:11:50|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|0
1770228720000|2026-02-04 18:12:00|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|0
1770228730000|2026-02-04 18:12:10|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1770228740000|2026-02-04 18:12:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1770228750000|2026-02-04 18:12:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770228760000|2026-02-04 18:12:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1770228770000|2026-02-04 18:12:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|6
1770228780000|2026-02-04 18:13:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770228790000|2026-02-04 18:13:10|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|1
1770228800000|2026-02-04 18:13:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1770228810000|2026-02-04 18:13:30|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|0
1770228820000|2026-02-04 18:13:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770228830000|2026-02-04 18:13:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|14
1770228840000|2026-02-04 18:14:00|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|0
1770228850000|2026-02-04 18:14:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1770228870000|2026-02-04 18:14:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1770228880000|2026-02-04 18:14:40|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|0
1770228890000|2026-02-04 18:14:50|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1770228900000|2026-02-04 18:15:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|7
1770228930000|2026-02-04 18:15:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1770228940000|2026-02-04 18:15:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1770228960000|2026-02-04 18:16:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|4
1770228970000|2026-02-04 18:16:10|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|1
1770228980000|2026-02-04 18:16:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770228990000|2026-02-04 18:16:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770229010000|2026-02-04 18:16:50|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|12
1770229020000|2026-02-04 18:17:00|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|0
1770229030000|2026-02-04 18:17:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770229050000|2026-02-04 18:17:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770229060000|2026-02-04 18:17:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770229070000|2026-02-04 18:17:50|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1770229080000|2026-02-04 18:18:00|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1770229090000|2026-02-04 18:18:10|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1770229100000|2026-02-04 18:18:20|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1770229120000|2026-02-04 18:18:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770229130000|2026-02-04 18:18:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1770229140000|2026-02-04 18:19:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770229160000|2026-02-04 18:19:20|20.57|20.49|20.59|20.51|20.59|20.51|20.56|20.48|0
1770229170000|2026-02-04 18:19:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1770229180000|2026-02-04 18:19:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770229200000|2026-02-04 18:20:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|7
1770229210000|2026-02-04 18:20:10|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1770229220000|2026-02-04 18:20:20|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770229230000|2026-02-04 18:20:30|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770229240000|2026-02-04 18:20:40|20.57|20.49|20.56|20.48|20.59|20.51|20.56|20.48|10
1770229260000|2026-02-04 18:21:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770229270000|2026-02-04 18:21:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1770229280000|2026-02-04 18:21:20|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1770229300000|2026-02-04 18:21:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1770229310000|2026-02-04 18:21:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1770229320000|2026-02-04 18:22:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1770229330000|2026-02-04 18:22:10|20.51|20.43|20.5|20.42|20.52|20.44|20.49|20.41|0
1770229340000|2026-02-04 18:22:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1770229360000|2026-02-04 18:22:40|20.49|20.41|20.5|20.42|20.51|20.43|20.49|20.41|0
1770229370000|2026-02-04 18:22:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770229380000|2026-02-04 18:23:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|1
1770229390000|2026-02-04 18:23:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1770229400000|2026-02-04 18:23:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770229410000|2026-02-04 18:23:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|4
1770229420000|2026-02-04 18:23:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1770229430000|2026-02-04 18:23:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770229440000|2026-02-04 18:24:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770229450000|2026-02-04 18:24:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1770229460000|2026-02-04 18:24:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770229470000|2026-02-04 18:24:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1770229480000|2026-02-04 18:24:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770229490000|2026-02-04 18:24:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770229500000|2026-02-04 18:25:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1770229510000|2026-02-04 18:25:10|20.4|20.32|20.38|20.3|20.4|20.32|20.37|20.29|19
1770229520000|2026-02-04 18:25:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770229530000|2026-02-04 18:25:30|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|0
1770229540000|2026-02-04 18:25:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1770229550000|2026-02-04 18:25:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770229630000|2026-02-04 18:27:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1770229640000|2026-02-04 18:27:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770229650000|2026-02-04 18:27:30|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|0
1770229670000|2026-02-04 18:27:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1770229680000|2026-02-04 18:28:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770229690000|2026-02-04 18:28:10|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1770229700000|2026-02-04 18:28:20|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|4
1770229720000|2026-02-04 18:28:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1770229730000|2026-02-04 18:28:50|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770229740000|2026-02-04 18:29:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770229750000|2026-02-04 18:29:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770229760000|2026-02-04 18:29:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770229770000|2026-02-04 18:29:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770229780000|2026-02-04 18:29:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770229800000|2026-02-04 18:30:00|20.3|20.22|20.39|20.31|20.41|20.33|20.3|20.22|13
1770229810000|2026-02-04 18:30:10|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|0
1770229820000|2026-02-04 18:30:20|20.37|20.29|20.38|20.3|20.39|20.31|20.35|20.27|21
1770229830000|2026-02-04 18:30:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1770229840000|2026-02-04 18:30:40|20.37|20.29|20.39|20.31|20.39|20.31|20.35|20.27|10
1770229850000|2026-02-04 18:30:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1770229860000|2026-02-04 18:31:00|20.38|20.3|20.33|20.25|20.38|20.3|20.33|20.25|0
1770229870000|2026-02-04 18:31:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770229880000|2026-02-04 18:31:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770229890000|2026-02-04 18:31:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770229900000|2026-02-04 18:31:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770229910000|2026-02-04 18:31:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|16
1770229920000|2026-02-04 18:32:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770229930000|2026-02-04 18:32:10|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1770229940000|2026-02-04 18:32:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|1
1770229950000|2026-02-04 18:32:30|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1770229960000|2026-02-04 18:32:40|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1770229970000|2026-02-04 18:32:50|20.47|20.39|20.49|20.41|20.49|20.41|20.46|20.38|0
1770229980000|2026-02-04 18:33:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770229990000|2026-02-04 18:33:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770230000000|2026-02-04 18:33:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770230060000|2026-02-04 18:34:20|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1770230070000|2026-02-04 18:34:30|20.49|20.41|20.47|20.39|20.49|20.41|20.46|20.38|0
1770230080000|2026-02-04 18:34:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770230090000|2026-02-04 18:34:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770230100000|2026-02-04 18:35:00|20.46|20.38|20.39|20.31|20.46|20.38|20.39|20.31|0
1770230110000|2026-02-04 18:35:10|20.4|20.32|20.4|20.32|20.42|20.34|20.39|20.31|10
1770230120000|2026-02-04 18:35:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1770230130000|2026-02-04 18:35:30|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|1
1770230140000|2026-02-04 18:35:40|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1770230150000|2026-02-04 18:35:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770230180000|2026-02-04 18:36:20|20.47|20.39|20.46|20.38|20.49|20.41|20.46|20.38|0
1770230200000|2026-02-04 18:36:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1770230210000|2026-02-04 18:36:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770230220000|2026-02-04 18:37:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1770230230000|2026-02-04 18:37:10|20.42|20.34|20.44|20.36|20.44|20.36|20.41|20.33|0
1770230240000|2026-02-04 18:37:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1770230250000|2026-02-04 18:37:30|20.45|20.37|20.42|20.34|20.45|20.37|20.41|20.33|0
1770230260000|2026-02-04 18:37:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1770230270000|2026-02-04 18:37:50|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1770230280000|2026-02-04 18:38:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1770230290000|2026-02-04 18:38:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770230300000|2026-02-04 18:38:20|20.42|20.34|20.42|20.34|20.44|20.36|20.41|20.33|0
1770230310000|2026-02-04 18:38:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1770230320000|2026-02-04 18:38:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1770230330000|2026-02-04 18:38:50|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|1
1770230340000|2026-02-04 18:39:00|20.47|20.39|20.49|20.41|20.5|20.42|20.47|20.39|0
1770230350000|2026-02-04 18:39:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1770230370000|2026-02-04 18:39:30|20.45|20.37|20.44|20.36|20.45|20.37|20.41|20.33|0
1770230380000|2026-02-04 18:39:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770230390000|2026-02-04 18:39:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1770230400000|2026-02-04 18:40:00|20.44|20.36|20.44|20.36|20.44|20.36|20.4|20.32|5
1770230410000|2026-02-04 18:40:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1770230420000|2026-02-04 18:40:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1770230430000|2026-02-04 18:40:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770230440000|2026-02-04 18:40:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1770230450000|2026-02-04 18:40:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230460000|2026-02-04 18:41:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230470000|2026-02-04 18:41:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770230480000|2026-02-04 18:41:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230510000|2026-02-04 18:41:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230530000|2026-02-04 18:42:10|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1770230540000|2026-02-04 18:42:20|20.36|20.28|20.38|20.3|20.39|20.31|20.36|20.28|12
1770230550000|2026-02-04 18:42:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770230560000|2026-02-04 18:42:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|13
1770230570000|2026-02-04 18:42:50|20.33|20.25|20.27|20.19|20.33|20.25|20.27|20.19|2
1770230580000|2026-02-04 18:43:00|20.28|20.2|20.29|20.21|20.3|20.22|20.28|20.2|0
1770230590000|2026-02-04 18:43:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1770230610000|2026-02-04 18:43:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1770230620000|2026-02-04 18:43:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770230630000|2026-02-04 18:43:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770230640000|2026-02-04 18:44:00|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1770230650000|2026-02-04 18:44:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1770230670000|2026-02-04 18:44:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1770230680000|2026-02-04 18:44:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230690000|2026-02-04 18:44:50|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1770230700000|2026-02-04 18:45:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|6
1770230710000|2026-02-04 18:45:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770230730000|2026-02-04 18:45:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|1
1770230740000|2026-02-04 18:45:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1770230770000|2026-02-04 18:46:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770230780000|2026-02-04 18:46:20|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1770230790000|2026-02-04 18:46:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1770230800000|2026-02-04 18:46:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1770230810000|2026-02-04 18:46:50|20.38|20.3|20.36|20.28|20.38|20.3|20.35|20.27|8
1770230820000|2026-02-04 18:47:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770230840000|2026-02-04 18:47:20|20.37|20.29|20.36|20.28|20.37|20.29|20.35|20.27|0
1770230850000|2026-02-04 18:47:30|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|0
1770230860000|2026-02-04 18:47:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1770230890000|2026-02-04 18:48:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1770230900000|2026-02-04 18:48:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230910000|2026-02-04 18:48:30|20.4|20.32|20.39|20.31|20.41|20.33|20.39|20.31|0
1770230920000|2026-02-04 18:48:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770230930000|2026-02-04 18:48:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770230940000|2026-02-04 18:49:00|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1770230960000|2026-02-04 18:49:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1770230970000|2026-02-04 18:49:30|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|0
1770230980000|2026-02-04 18:49:40|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1770231000000|2026-02-04 18:50:00|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1770231010000|2026-02-04 18:50:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|2
1770231020000|2026-02-04 18:50:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1770231050000|2026-02-04 18:50:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|5
1770231060000|2026-02-04 18:51:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1770231080000|2026-02-04 18:51:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1770231090000|2026-02-04 18:51:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1770231100000|2026-02-04 18:51:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770231110000|2026-02-04 18:51:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1770231120000|2026-02-04 18:52:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770231130000|2026-02-04 18:52:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1770231140000|2026-02-04 18:52:20|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|1
1770231150000|2026-02-04 18:52:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770231160000|2026-02-04 18:52:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770231170000|2026-02-04 18:52:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770231190000|2026-02-04 18:53:10|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1770231200000|2026-02-04 18:53:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770231210000|2026-02-04 18:53:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770231220000|2026-02-04 18:53:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770231230000|2026-02-04 18:53:50|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1770231240000|2026-02-04 18:54:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1770231250000|2026-02-04 18:54:10|20.28|20.2|20.3|20.22|20.3|20.22|20.27|20.19|16
1770231260000|2026-02-04 18:54:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1770231280000|2026-02-04 18:54:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|9
1770231300000|2026-02-04 18:55:00|||||||||3
1770231320000|2026-02-04 18:55:20|20.29|20.21|20.28|20.2|20.3|20.22|20.27|20.19|42
1770231340000|2026-02-04 18:55:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1770231350000|2026-02-04 18:55:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770231360000|2026-02-04 18:56:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1770231370000|2026-02-04 18:56:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1770231390000|2026-02-04 18:56:30|||||||||1
1770231400000|2026-02-04 18:56:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770231420000|2026-02-04 18:57:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1770231430000|2026-02-04 18:57:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|7
1770231450000|2026-02-04 18:57:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770231460000|2026-02-04 18:57:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770231480000|2026-02-04 18:58:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|9
1770231500000|2026-02-04 18:58:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1770231510000|2026-02-04 18:58:30|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1770231520000|2026-02-04 18:58:40|20.22|20.14|20.21|20.13|20.22|20.14|20.18|20.1|1
1770231530000|2026-02-04 18:58:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1770231540000|2026-02-04 18:59:00|20.23|20.15|20.25|20.17|20.25|20.17|20.22|20.14|0
1770231550000|2026-02-04 18:59:10|20.27|20.19|20.3|20.22|20.31|20.23|20.27|20.19|2
1770231560000|2026-02-04 18:59:20|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|3
1770231570000|2026-02-04 18:59:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770231580000|2026-02-04 18:59:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770231590000|2026-02-04 18:59:50|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1770231600000|2026-02-04 19:00:00|20.29|20.21|20.28|20.2|20.33|20.25|20.28|20.2|6
1770231610000|2026-02-04 19:00:10|20.29|20.21|20.32|20.24|20.33|20.25|20.28|20.2|1
1770231620000|2026-02-04 19:00:20|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1770231640000|2026-02-04 19:00:40|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770231650000|2026-02-04 19:00:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1770231660000|2026-02-04 19:01:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770231670000|2026-02-04 19:01:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1770231680000|2026-02-04 19:01:20|20.29|20.21|20.3|20.22|20.31|20.23|20.29|20.21|0
1770231690000|2026-02-04 19:01:30|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1770231700000|2026-02-04 19:01:40|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1770231710000|2026-02-04 19:01:50|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770231720000|2026-02-04 19:02:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1770231730000|2026-02-04 19:02:10|20.29|20.21|20.28|20.2|20.3|20.22|20.28|20.2|0
1770231740000|2026-02-04 19:02:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1770231760000|2026-02-04 19:02:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770231770000|2026-02-04 19:02:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1770231780000|2026-02-04 19:03:00|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1770231790000|2026-02-04 19:03:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770231800000|2026-02-04 19:03:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770231820000|2026-02-04 19:03:40|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1770231840000|2026-02-04 19:04:00|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|1
1770231850000|2026-02-04 19:04:10|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|1
1770231860000|2026-02-04 19:04:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1770231870000|2026-02-04 19:04:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1770231880000|2026-02-04 19:04:40|20.29|20.21|20.33|20.25|20.37|20.29|20.29|20.21|57
1770231890000|2026-02-04 19:04:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|2
1770231900000|2026-02-04 19:05:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|0
1770231910000|2026-02-04 19:05:10|20.44|20.36|20.45|20.37|20.46|20.38|20.44|20.36|0
1770231920000|2026-02-04 19:05:20|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1770231930000|2026-02-04 19:05:30|20.42|20.34|20.45|20.37|20.45|20.37|20.41|20.33|1
1770231940000|2026-02-04 19:05:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1770231950000|2026-02-04 19:05:50|20.44|20.36|20.44|20.36|20.44|20.36|20.41|20.33|0
1770231960000|2026-02-04 19:06:00|20.45|20.37|20.45|20.37|20.45|20.37|20.41|20.33|0
1770231970000|2026-02-04 19:06:10|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1770231980000|2026-02-04 19:06:20|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|0
1770231990000|2026-02-04 19:06:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1770232010000|2026-02-04 19:06:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770232020000|2026-02-04 19:07:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1770232030000|2026-02-04 19:07:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1770232040000|2026-02-04 19:07:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770232050000|2026-02-04 19:07:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770232080000|2026-02-04 19:08:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1770232090000|2026-02-04 19:08:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1770232100000|2026-02-04 19:08:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1770232110000|2026-02-04 19:08:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770232120000|2026-02-04 19:08:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770232130000|2026-02-04 19:08:50|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1770232140000|2026-02-04 19:09:00|20.4|20.32|20.36|20.28|20.41|20.33|20.36|20.28|2
1770232150000|2026-02-04 19:09:10|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|0
1770232160000|2026-02-04 19:09:20|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|0
1770232170000|2026-02-04 19:09:30|20.35|20.27|20.36|20.28|20.37|20.29|20.35|20.27|0
1770232180000|2026-02-04 19:09:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1770232190000|2026-02-04 19:09:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1770232210000|2026-02-04 19:10:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1770232220000|2026-02-04 19:10:20|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1770232240000|2026-02-04 19:10:40|20.36|20.28|20.39|20.31|20.39|20.31|20.35|20.27|0
1770232250000|2026-02-04 19:10:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|5
1770232260000|2026-02-04 19:11:00|20.36|20.28|20.35|20.27|20.39|20.31|20.35|20.27|1
1770232270000|2026-02-04 19:11:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1770232300000|2026-02-04 19:11:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|12
1770232310000|2026-02-04 19:11:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770232320000|2026-02-04 19:12:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|2
1770232330000|2026-02-04 19:12:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770232340000|2026-02-04 19:12:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1770232350000|2026-02-04 19:12:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770232360000|2026-02-04 19:12:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770232380000|2026-02-04 19:13:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770232400000|2026-02-04 19:13:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1770232410000|2026-02-04 19:13:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770232420000|2026-02-04 19:13:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770232430000|2026-02-04 19:13:50|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|19
1770232440000|2026-02-04 19:14:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|0
1770232450000|2026-02-04 19:14:10|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1770232470000|2026-02-04 19:14:30|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1770232480000|2026-02-04 19:14:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1770232490000|2026-02-04 19:14:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1770232500000|2026-02-04 19:15:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1770232510000|2026-02-04 19:15:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770232530000|2026-02-04 19:15:30|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1770232540000|2026-02-04 19:15:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770232570000|2026-02-04 19:16:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770232580000|2026-02-04 19:16:20|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1770232590000|2026-02-04 19:16:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770232630000|2026-02-04 19:17:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|5
1770232640000|2026-02-04 19:17:20|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1770232670000|2026-02-04 19:17:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770232680000|2026-02-04 19:18:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770232690000|2026-02-04 19:18:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770232700000|2026-02-04 19:18:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|25
1770232720000|2026-02-04 19:18:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770232730000|2026-02-04 19:18:50|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1770232760000|2026-02-04 19:19:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|20
1770232780000|2026-02-04 19:19:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1770232790000|2026-02-04 19:19:50|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|0
1770232800000|2026-02-04 19:20:00|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|2
1770232820000|2026-02-04 19:20:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1770232830000|2026-02-04 19:20:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770232840000|2026-02-04 19:20:40|20.25|20.17|20.28|20.2|20.29|20.21|20.25|20.17|1
1770232850000|2026-02-04 19:20:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770232880000|2026-02-04 19:21:20|20.28|20.2|20.3|20.22|20.3|20.22|20.27|20.19|0
1770232890000|2026-02-04 19:21:30|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|0
1770232900000|2026-02-04 19:21:40|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|12
1770232910000|2026-02-04 19:21:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1770232920000|2026-02-04 19:22:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1770232930000|2026-02-04 19:22:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1770232940000|2026-02-04 19:22:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1770232970000|2026-02-04 19:22:50|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1770232980000|2026-02-04 19:23:00|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|0
1770232990000|2026-02-04 19:23:10|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|0
1770233000000|2026-02-04 19:23:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770233010000|2026-02-04 19:23:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1770233020000|2026-02-04 19:23:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1770233030000|2026-02-04 19:23:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770233040000|2026-02-04 19:24:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770233050000|2026-02-04 19:24:10|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|0
1770233080000|2026-02-04 19:24:40|20.29|20.21|20.28|20.2|20.29|20.21|20.27|20.19|0
1770233100000|2026-02-04 19:25:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770233110000|2026-02-04 19:25:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770233130000|2026-02-04 19:25:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770233140000|2026-02-04 19:25:40|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1770233160000|2026-02-04 19:26:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1770233180000|2026-02-04 19:26:20|20.32|20.24|20.33|20.25|20.34|20.26|20.32|20.24|0
1770233190000|2026-02-04 19:26:30|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|4
1770233200000|2026-02-04 19:26:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770233210000|2026-02-04 19:26:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1770233220000|2026-02-04 19:27:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770233230000|2026-02-04 19:27:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770233290000|2026-02-04 19:28:10|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1770233350000|2026-02-04 19:29:10|20.26|20.18|20.24|20.16|20.26|20.18|20.23|20.15|29
1770233370000|2026-02-04 19:29:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770233380000|2026-02-04 19:29:40|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|9
1770233400000|2026-02-04 19:30:00|20.26|20.18|20.19|20.11|20.26|20.18|20.19|20.11|0
1770233410000|2026-02-04 19:30:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|1
1770233420000|2026-02-04 19:30:20|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|13
1770233430000|2026-02-04 19:30:30|20.22|20.14|20.23|20.15|20.23|20.15|20.19|20.11|7
1770233440000|2026-02-04 19:30:40|20.22|20.14|20.22|20.14|20.23|20.15|20.21|20.13|0
1770233450000|2026-02-04 19:30:50|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1770233460000|2026-02-04 19:31:00|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|8
1770233470000|2026-02-04 19:31:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1770233480000|2026-02-04 19:31:20|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|2
1770233490000|2026-02-04 19:31:30|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1770233500000|2026-02-04 19:31:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1770233510000|2026-02-04 19:31:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1770233540000|2026-02-04 19:32:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770233550000|2026-02-04 19:32:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1770233560000|2026-02-04 19:32:40|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|13
1770233580000|2026-02-04 19:33:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770233590000|2026-02-04 19:33:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1770233600000|2026-02-04 19:33:20|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|0
1770233640000|2026-02-04 19:34:00|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|0
1770233660000|2026-02-04 19:34:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770233670000|2026-02-04 19:34:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770233680000|2026-02-04 19:34:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770233710000|2026-02-04 19:35:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|23
1770233730000|2026-02-04 19:35:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770233760000|2026-02-04 19:36:00|20.18|20.1|20.19|20.11|20.19|20.11|20.17|20.09|0
1770233840000|2026-02-04 19:37:20|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|0
1770233890000|2026-02-04 19:38:10|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|78
1770233900000|2026-02-04 19:38:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770233910000|2026-02-04 19:38:30|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1770233940000|2026-02-04 19:39:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1770233950000|2026-02-04 19:39:10|20.18|20.1|20.16|20.08|20.19|20.11|20.16|20.08|18
1770233960000|2026-02-04 19:39:20|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1770233970000|2026-02-04 19:39:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1770233980000|2026-02-04 19:39:40|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1770234000000|2026-02-04 19:40:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770234020000|2026-02-04 19:40:20|||||||||20
1770234040000|2026-02-04 19:40:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1770234050000|2026-02-04 19:40:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|13
1770234060000|2026-02-04 19:41:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1770234140000|2026-02-04 19:42:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|43
1770234150000|2026-02-04 19:42:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770234160000|2026-02-04 19:42:40|||||||||9
1770234200000|2026-02-04 19:43:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1770234210000|2026-02-04 19:43:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1770234220000|2026-02-04 19:43:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770234230000|2026-02-04 19:43:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1770234240000|2026-02-04 19:44:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770234260000|2026-02-04 19:44:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770234270000|2026-02-04 19:44:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|15
1770234280000|2026-02-04 19:44:40|20.14|20.06|20.16|20.08|20.16|20.08|20.13|20.05|0
1770234300000|2026-02-04 19:45:00|20.15|20.07|20.16|20.08|20.16|20.08|20.14|20.06|18
1770234320000|2026-02-04 19:45:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1770234330000|2026-02-04 19:45:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1770234350000|2026-02-04 19:45:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1770234360000|2026-02-04 19:46:00|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|5
1770234370000|2026-02-04 19:46:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|45
1770234380000|2026-02-04 19:46:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|34
1770234390000|2026-02-04 19:46:30|20.04|19.96|20|19.92|20.04|19.96|20|19.92|42
1770234410000|2026-02-04 19:46:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|25
1770234420000|2026-02-04 19:47:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|10
1770234440000|2026-02-04 19:47:20|20.07|19.99|20.09|20.01|20.09|20.01|20.05|19.97|20
1770234450000|2026-02-04 19:47:30|20.07|19.99|20.05|19.97|20.09|20.01|20.05|19.97|0
1770234460000|2026-02-04 19:47:40|20.06|19.98|20.07|19.99|20.09|20.01|20.05|19.97|0
1770234470000|2026-02-04 19:47:50|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|0
1770234480000|2026-02-04 19:48:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770234490000|2026-02-04 19:48:10|20.09|20.01|19.92|19.84|20.1|20.02|19.92|19.84|2
1770234500000|2026-02-04 19:48:20|19.93|19.85|19.94|19.86|19.98|19.9|19.9|19.82|32
1770234510000|2026-02-04 19:48:30|19.95|19.87|19.99|19.91|20|19.92|19.95|19.87|0
1770234520000|2026-02-04 19:48:40|20|19.92|19.95|19.87|20|19.92|19.94|19.86|0
1770234540000|2026-02-04 19:49:00|19.97|19.89|20|19.92|20.01|19.93|19.97|19.89|109
1770234550000|2026-02-04 19:49:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1770234560000|2026-02-04 19:49:20|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1770234570000|2026-02-04 19:49:30|20.01|19.93|20.01|19.93|20.02|19.94|20|19.92|2
1770234580000|2026-02-04 19:49:40|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|0
1770234590000|2026-02-04 19:49:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770234600000|2026-02-04 19:50:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1770234610000|2026-02-04 19:50:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1770234630000|2026-02-04 19:50:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|3
1770234640000|2026-02-04 19:50:40|20.05|19.97|20.07|19.99|20.07|19.99|20.04|19.96|0
1770234650000|2026-02-04 19:50:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1770234660000|2026-02-04 19:51:00|20.06|19.98|20|19.92|20.07|19.99|20|19.92|16
1770234680000|2026-02-04 19:51:20|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1770234690000|2026-02-04 19:51:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1770234700000|2026-02-04 19:51:40|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1770234710000|2026-02-04 19:51:50|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1770234720000|2026-02-04 19:52:00|20|19.92|20|19.92|20|19.92|20|19.92|9
1770234730000|2026-02-04 19:52:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|83
1770234740000|2026-02-04 19:52:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1770234820000|2026-02-04 19:53:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|22
1770234830000|2026-02-04 19:53:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1770234840000|2026-02-04 19:54:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770234850000|2026-02-04 19:54:10|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1770234860000|2026-02-04 19:54:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1770234870000|2026-02-04 19:54:30|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|0
1770234890000|2026-02-04 19:54:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770234900000|2026-02-04 19:55:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|83
1770234910000|2026-02-04 19:55:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1770234920000|2026-02-04 19:55:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1770234940000|2026-02-04 19:55:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1770234950000|2026-02-04 19:55:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770234960000|2026-02-04 19:56:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1770234980000|2026-02-04 19:56:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770234990000|2026-02-04 19:56:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|8
1770235010000|2026-02-04 19:56:50|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|12
1770235020000|2026-02-04 19:57:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770235040000|2026-02-04 19:57:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770235080000|2026-02-04 19:58:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770235140000|2026-02-04 19:59:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1770235150000|2026-02-04 19:59:10|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|1
1770235180000|2026-02-04 19:59:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1770235190000|2026-02-04 19:59:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|8
1770235200000|2026-02-04 20:00:00|19.96|19.88|19.97|19.89|19.98|19.9|19.94|19.86|2
1770235220000|2026-02-04 20:00:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770235230000|2026-02-04 20:00:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770235240000|2026-02-04 20:00:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1770235250000|2026-02-04 20:00:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1770235260000|2026-02-04 20:01:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1770235280000|2026-02-04 20:01:20|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1770235290000|2026-02-04 20:01:30|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1770235300000|2026-02-04 20:01:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770235310000|2026-02-04 20:01:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|10
1770235340000|2026-02-04 20:02:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770235370000|2026-02-04 20:02:50|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770235380000|2026-02-04 20:03:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770235390000|2026-02-04 20:03:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1770235400000|2026-02-04 20:03:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235420000|2026-02-04 20:03:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|41
1770235450000|2026-02-04 20:04:10|19.99|19.91|20|19.92|20|19.92|19.98|19.9|13
1770235460000|2026-02-04 20:04:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235470000|2026-02-04 20:04:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770235480000|2026-02-04 20:04:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770235490000|2026-02-04 20:04:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235500000|2026-02-04 20:05:00|20.03|19.95|20.02|19.94|20.04|19.96|20.02|19.94|0
1770235580000|2026-02-04 20:06:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|1
1770235590000|2026-02-04 20:06:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1770235600000|2026-02-04 20:06:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1770235620000|2026-02-04 20:07:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1770235630000|2026-02-04 20:07:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1770235640000|2026-02-04 20:07:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1770235650000|2026-02-04 20:07:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235680000|2026-02-04 20:08:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770235690000|2026-02-04 20:08:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235730000|2026-02-04 20:08:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770235740000|2026-02-04 20:09:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235780000|2026-02-04 20:09:40|20|19.92|20|19.92|20|19.92|20|19.92|2
1770235790000|2026-02-04 20:09:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770235800000|2026-02-04 20:10:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770235820000|2026-02-04 20:10:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770235840000|2026-02-04 20:10:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1770235860000|2026-02-04 20:11:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770235880000|2026-02-04 20:11:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1770235890000|2026-02-04 20:11:30|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1770235910000|2026-02-04 20:11:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|50
1770235930000|2026-02-04 20:12:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770236010000|2026-02-04 20:13:30|||||||||17
1770236030000|2026-02-04 20:13:50|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|7
1770236040000|2026-02-04 20:14:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1770236050000|2026-02-04 20:14:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770236080000|2026-02-04 20:14:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1770236100000|2026-02-04 20:15:00|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|0
1770236110000|2026-02-04 20:15:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1770236140000|2026-02-04 20:15:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1770236160000|2026-02-04 20:16:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1770236180000|2026-02-04 20:16:20|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1770236190000|2026-02-04 20:16:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770236200000|2026-02-04 20:16:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236220000|2026-02-04 20:17:00|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|0
1770236300000|2026-02-04 20:18:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236310000|2026-02-04 20:18:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770236340000|2026-02-04 20:19:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236350000|2026-02-04 20:19:10|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|0
1770236380000|2026-02-04 20:19:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770236400000|2026-02-04 20:20:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|12
1770236410000|2026-02-04 20:20:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770236420000|2026-02-04 20:20:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1770236440000|2026-02-04 20:20:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1770236450000|2026-02-04 20:20:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770236480000|2026-02-04 20:21:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770236490000|2026-02-04 20:21:30|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|12
1770236510000|2026-02-04 20:21:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236520000|2026-02-04 20:22:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1770236530000|2026-02-04 20:22:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1770236570000|2026-02-04 20:22:50|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|0
1770236600000|2026-02-04 20:23:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1770236610000|2026-02-04 20:23:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770236660000|2026-02-04 20:24:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|5
1770236690000|2026-02-04 20:24:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770236700000|2026-02-04 20:25:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1770236710000|2026-02-04 20:25:10|20.1|20.02|20.12|20.04|20.12|20.04|20.09|20.01|0
1770236720000|2026-02-04 20:25:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236730000|2026-02-04 20:25:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1770236740000|2026-02-04 20:25:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770236750000|2026-02-04 20:25:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236760000|2026-02-04 20:26:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1770236810000|2026-02-04 20:26:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770236820000|2026-02-04 20:27:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1770236830000|2026-02-04 20:27:10|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|2
1770236860000|2026-02-04 20:27:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1770236880000|2026-02-04 20:28:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1770236890000|2026-02-04 20:28:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770236900000|2026-02-04 20:28:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1770236910000|2026-02-04 20:28:30|20.08|20|20.08|20|20.09|20.01|20.08|20|9
1770236920000|2026-02-04 20:28:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770236950000|2026-02-04 20:29:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770236970000|2026-02-04 20:29:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770236980000|2026-02-04 20:29:40|20.08|20|20.12|20.04|20.12|20.04|20.08|20|0
1770236990000|2026-02-04 20:29:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770237000000|2026-02-04 20:30:00|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1770237010000|2026-02-04 20:30:10|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1770237020000|2026-02-04 20:30:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1770237040000|2026-02-04 20:30:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1770237060000|2026-02-04 20:31:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1770237090000|2026-02-04 20:31:30|20.1|20.02|20.09|20.01|20.1|20.02|20.08|20|10
1770237100000|2026-02-04 20:31:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1770237160000|2026-02-04 20:32:40|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|1
1770237170000|2026-02-04 20:32:50|20.12|20.04|20.08|20|20.12|20.04|20.08|20|1
1770237180000|2026-02-04 20:33:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770237190000|2026-02-04 20:33:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|11
1770237220000|2026-02-04 20:33:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770237230000|2026-02-04 20:33:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770237240000|2026-02-04 20:34:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1770237260000|2026-02-04 20:34:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770237270000|2026-02-04 20:34:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770237290000|2026-02-04 20:34:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|1
1770237300000|2026-02-04 20:35:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1770237320000|2026-02-04 20:35:20|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1770237330000|2026-02-04 20:35:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770237340000|2026-02-04 20:35:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1770237350000|2026-02-04 20:35:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770237360000|2026-02-04 20:36:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1770237370000|2026-02-04 20:36:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770237380000|2026-02-04 20:36:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770237390000|2026-02-04 20:36:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770237410000|2026-02-04 20:36:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770237420000|2026-02-04 20:37:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770237470000|2026-02-04 20:37:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|37
1770237480000|2026-02-04 20:38:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1770237510000|2026-02-04 20:38:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770237540000|2026-02-04 20:39:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1770237570000|2026-02-04 20:39:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770237640000|2026-02-04 20:40:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1770237650000|2026-02-04 20:40:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770237660000|2026-02-04 20:41:00|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|0
1770237670000|2026-02-04 20:41:10|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|0
1770237690000|2026-02-04 20:41:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770237700000|2026-02-04 20:41:40|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|0
1770237790000|2026-02-04 20:43:10|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1770237820000|2026-02-04 20:43:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770237830000|2026-02-04 20:43:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770237840000|2026-02-04 20:44:00|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|2
1770237850000|2026-02-04 20:44:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770237870000|2026-02-04 20:44:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770237880000|2026-02-04 20:44:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1770237890000|2026-02-04 20:44:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1770237900000|2026-02-04 20:45:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1770237920000|2026-02-04 20:45:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770237980000|2026-02-04 20:46:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770237990000|2026-02-04 20:46:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770238010000|2026-02-04 20:46:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770238030000|2026-02-04 20:47:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770238090000|2026-02-04 20:48:10|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1770238100000|2026-02-04 20:48:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1770238160000|2026-02-04 20:49:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1770238170000|2026-02-04 20:49:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770238200000|2026-02-04 20:50:00|19.97|19.89|20.01|19.93|20.01|19.93|19.96|19.88|0
1770238230000|2026-02-04 20:50:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1770238250000|2026-02-04 20:50:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770238270000|2026-02-04 20:51:10|20.04|19.96|20.05|19.97|20.07|19.99|20.04|19.96|0
1770238280000|2026-02-04 20:51:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1770238290000|2026-02-04 20:51:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1770238310000|2026-02-04 20:51:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770238330000|2026-02-04 20:52:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770238340000|2026-02-04 20:52:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1770238350000|2026-02-04 20:52:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770238450000|2026-02-04 20:54:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770238460000|2026-02-04 20:54:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770238470000|2026-02-04 20:54:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770238480000|2026-02-04 20:54:40|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1770238490000|2026-02-04 20:54:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1770238500000|2026-02-04 20:55:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770238550000|2026-02-04 20:55:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1770238560000|2026-02-04 20:56:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770238610000|2026-02-04 20:56:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770238620000|2026-02-04 20:57:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1770238630000|2026-02-04 20:57:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770238650000|2026-02-04 20:57:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1770238740000|2026-02-04 20:59:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|4
1770238770000|2026-02-04 20:59:30|||||||||8
1770238780000|2026-02-04 20:59:40|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|9
1770238790000|2026-02-04 20:59:50|20.12|20.04|20.09|20.01|20.12|20.04|20.07|19.99|0
1770250500000|2026-02-05 00:15:00|19.99|19.69|19.99|19.69|19.99|19.69|19.99|19.69|0
1770250520000|2026-02-05 00:15:20|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770250800000|2026-02-05 00:20:00|19.99|19.69|19.98|19.68|19.99|19.69|19.97|19.67|0
1770250920000|2026-02-05 00:22:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1770251320000|2026-02-05 00:28:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770251330000|2026-02-05 00:28:50|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770251380000|2026-02-05 00:29:40|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770251400000|2026-02-05 00:30:00|19.97|19.67|19.96|19.66|19.97|19.67|19.96|19.66|0
1770251430000|2026-02-05 00:30:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|0
1770251640000|2026-02-05 00:34:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770251790000|2026-02-05 00:36:30|19.97|19.67|19.98|19.68|19.98|19.68|19.97|19.67|0
1770251880000|2026-02-05 00:38:00|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770251950000|2026-02-05 00:39:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770251960000|2026-02-05 00:39:20|19.96|19.66|19.96|19.66|19.96|19.66|19.96|19.66|0
1770251980000|2026-02-05 00:39:40|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1770251990000|2026-02-05 00:39:50|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1770252000000|2026-02-05 00:40:00|19.92|19.67|19.93|19.63|19.93|19.67|19.92|19.63|0
1770252340000|2026-02-05 00:45:40|19.97|19.68|19.97|19.67|19.97|19.68|19.97|19.67|0
1770252350000|2026-02-05 00:45:50|19.96|19.66|19.95|19.65|19.96|19.66|19.95|19.65|0
1770252400000|2026-02-05 00:46:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1770252450000|2026-02-05 00:47:30|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1770252670000|2026-02-05 00:51:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1770252720000|2026-02-05 00:52:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770252820000|2026-02-05 00:53:40|19.93||19.98||19.98||19.93||0
1770252860000|2026-02-05 00:54:20|19.97|19.67|19.93|19.68|19.97|19.68|19.93|19.67|0
1770252980000|2026-02-05 00:56:20|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1770253060000|2026-02-05 00:57:40|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1770253190000|2026-02-05 00:59:50|19.98||19.98||19.98||19.98||0
1770253200000|2026-02-05 01:00:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1770253220000|2026-02-05 01:00:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1770253230000|2026-02-05 01:00:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1770253260000|2026-02-05 01:01:00|19.94|19.69|19.94|19.69|19.97|19.72|19.94|19.69|0
1770253270000|2026-02-05 01:01:10|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1770253280000|2026-02-05 01:01:20|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1770253400000|2026-02-05 01:03:20|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1770253770000|2026-02-05 01:09:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|1
1770253980000|2026-02-05 01:13:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1770254010000|2026-02-05 01:13:30|19.8|19.72|19.8|19.72|19.87|19.72|19.8|19.62|0
1770254100000|2026-02-05 01:15:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1770254110000|2026-02-05 01:15:10|19.91|19.66|19.92|19.67|19.92|19.72|19.8|19.66|0
1770254120000|2026-02-05 01:15:20|19.8|19.72|19.92|19.67|19.92|19.72|19.8|19.67|0
1770254130000|2026-02-05 01:15:30|19.8|19.72|19.92|19.67|19.92|19.75|19.8|19.67|0
1770254140000|2026-02-05 01:15:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770254150000|2026-02-05 01:15:50|19.89|19.64|19.8|19.72|19.89|19.73|19.8|19.64|0
1770254330000|2026-02-05 01:18:50|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1770254440000|2026-02-05 01:20:40|19.85|19.77|19.92|19.67|19.92|19.77|19.85|19.67|0
1770254520000|2026-02-05 01:22:00|19.93|19.68|19.98|19.68|19.98|19.68|19.93|19.68|1
1770254530000|2026-02-05 01:22:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1770254870000|2026-02-05 01:27:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1770254880000|2026-02-05 01:28:00|19.92|19.67|19.97|19.72|19.97|19.72|19.92|19.67|0
1770254890000|2026-02-05 01:28:10|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1770254920000|2026-02-05 01:28:40|19.93|19.68|19.94|19.69|19.97|19.72|19.93|19.68|0
1770254930000|2026-02-05 01:28:50|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1770255020000|2026-02-05 01:30:20|19.93|19.68|19.94|19.69|19.94|19.69|19.93|19.68|0
1770255040000|2026-02-05 01:30:40|19.93|19.68|19.92|19.67|19.93|19.68|19.92|19.67|0
1770255250000|2026-02-05 01:34:10|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1770255260000|2026-02-05 01:34:20|19.92|19.67|19.92|19.67|19.92|19.67|19.91|19.66|0
1770255280000|2026-02-05 01:34:40|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1770255410000|2026-02-05 01:36:50|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|0
1770255420000|2026-02-05 01:37:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1770255530000|2026-02-05 01:38:50|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.67|0
1770255540000|2026-02-05 01:39:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770255650000|2026-02-05 01:40:50|||||||||2
1770255800000|2026-02-05 01:43:20|||||||||1
1770256180000|2026-02-05 01:49:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770256210000|2026-02-05 01:50:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770256440000|2026-02-05 01:54:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770256530000|2026-02-05 01:55:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770256560000|2026-02-05 01:56:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770256570000|2026-02-05 01:56:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770256620000|2026-02-05 01:57:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770256660000|2026-02-05 01:57:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770256690000|2026-02-05 01:58:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770256700000|2026-02-05 01:58:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770256750000|2026-02-05 01:59:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770256770000|2026-02-05 01:59:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770256800000|2026-02-05 02:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770256830000|2026-02-05 02:00:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770256870000|2026-02-05 02:01:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770256890000|2026-02-05 02:01:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770256920000|2026-02-05 02:02:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770256930000|2026-02-05 02:02:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770256950000|2026-02-05 02:02:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770256980000|2026-02-05 02:03:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770257030000|2026-02-05 02:03:50|19.84|19.76|19.98|19.68|19.98|19.76|19.84|19.68|3
1770257170000|2026-02-05 02:06:10|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1770257180000|2026-02-05 02:06:20|19.97|19.72|19.97|19.72|19.98|19.73|19.97|19.72|0
1770257190000|2026-02-05 02:06:30|19.98|19.73|19.98|19.73|19.98|19.73|19.97|19.72|0
1770257200000|2026-02-05 02:06:40|19.97|19.72|19.97|19.72|19.98|19.73|19.97|19.72|0
1770257220000|2026-02-05 02:07:00|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1770257260000|2026-02-05 02:07:40|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1770257290000|2026-02-05 02:08:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1770257310000|2026-02-05 02:08:30|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1770257320000|2026-02-05 02:08:40|20|19.75|19.98|19.73|20|19.75|19.98|19.73|0
1770257400000|2026-02-05 02:10:00|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1770257410000|2026-02-05 02:10:10|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1770257430000|2026-02-05 02:10:30|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1770257440000|2026-02-05 02:10:40|20.01|19.76|20|19.75|20.01|19.76|20|19.75|0
1770257480000|2026-02-05 02:11:20|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1770257500000|2026-02-05 02:11:40|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1770257530000|2026-02-05 02:12:10|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1770257570000|2026-02-05 02:12:50|20.06|19.81|20.08|19.83|20.08|19.83|20.03|19.78|0
1770257600000|2026-02-05 02:13:20|20.13||20.13||20.13||20.13||1
1770257610000|2026-02-05 02:13:30|20.14|19.84|20.11|19.81|20.14|19.84|20.11|19.81|0
1770257620000|2026-02-05 02:13:40|20.13|19.83|20.14|19.84|20.14|19.84|20.11|19.81|0
1770257630000|2026-02-05 02:13:50|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1770257640000|2026-02-05 02:14:00|20.15|19.85|20.11|19.81|20.15|19.85|20.08|19.81|0
1770257650000|2026-02-05 02:14:10|20.13|19.83|20.14|19.84|20.14|19.84|20.13|19.83|0
1770257680000|2026-02-05 02:14:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770257690000|2026-02-05 02:14:50|20.16|19.91|20.15|19.9|20.19|19.94|20.15|19.9|0
1770257700000|2026-02-05 02:15:00|20.16|19.91|20.14|19.89|20.18|19.93|20.14|19.89|0
1770257710000|2026-02-05 02:15:10|20.16|19.91|20.18|19.93|20.18|19.93|20.16|19.91|0
1770257720000|2026-02-05 02:15:20|20.16|19.91|20.18|19.93|20.18|19.93|20.15|19.9|0
1770257730000|2026-02-05 02:15:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770257740000|2026-02-05 02:15:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770257760000|2026-02-05 02:16:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770257820000|2026-02-05 02:17:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1770257830000|2026-02-05 02:17:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1770257850000|2026-02-05 02:17:30|20.1|20.02|20.16|19.91|20.16|20.02|20.1|19.91|0
1770257870000|2026-02-05 02:17:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770257910000|2026-02-05 02:18:30|20.09|20.01|20.16|19.91|20.18|20.01|20.09|19.91|0
1770257920000|2026-02-05 02:18:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1770257940000|2026-02-05 02:19:00|20.13|19.88|20.14|19.89|20.14|19.89|20.13|19.88|0
1770257950000|2026-02-05 02:19:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1770257980000|2026-02-05 02:19:40|20.14|19.89|20.13|19.88|20.14|19.89|20.13|19.88|0
1770258000000|2026-02-05 02:20:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1770258010000|2026-02-05 02:20:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1770258030000|2026-02-05 02:20:30|20.1|19.85|20.15|19.85|20.15|19.85|20.09|19.81|0
1770258040000|2026-02-05 02:20:40|20.14|19.84|20.09|19.84|20.15|19.85|20.09|19.84|0
1770258050000|2026-02-05 02:20:50|20.13|19.83|20.14|19.84|20.14|19.84|20.08|19.83|0
1770258060000|2026-02-05 02:21:00|20.13|19.88|20.13|19.88|20.14|19.88|20.13|19.84|0
1770258070000|2026-02-05 02:21:10|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1770258080000|2026-02-05 02:21:20|20.09|19.83|20.08|19.83|20.09|19.83|20.08|19.83|0
1770258090000|2026-02-05 02:21:30|20.14|19.84|20.08|19.83|20.14|19.84|20.08|19.81|0
1770258100000|2026-02-05 02:21:40|20.14|19.84|20.08|19.83|20.14|19.84|20.08|19.81|0
1770258110000|2026-02-05 02:21:50|20.14|19.84|20.14|19.84|20.14|19.84|20.14|19.84|0
1770258120000|2026-02-05 02:22:00|20.13|19.83|20.09|19.84|20.13|19.84|20.09|19.83|0
1770258130000|2026-02-05 02:22:10|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1770258170000|2026-02-05 02:22:50|20.09|19.79|20.09|19.79|20.09|19.83|20.08|19.79|0
1770258190000|2026-02-05 02:23:10|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1770258200000|2026-02-05 02:23:20|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1770258270000|2026-02-05 02:24:30|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1770258470000|2026-02-05 02:27:50|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1770258610000|2026-02-05 02:30:10|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1770258620000|2026-02-05 02:30:20|20.03|19.78|20.08|19.78|20.08|19.79|20.03|19.78|0
1770258630000|2026-02-05 02:30:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1770258640000|2026-02-05 02:30:40|20.08|19.78|20.09|19.79|20.09|19.79|20.04|19.78|0
1770258650000|2026-02-05 02:30:50|20.08|19.78|20.04|19.74|20.08|19.78|20.04|19.74|0
1770258660000|2026-02-05 02:31:00|20.03|19.78|20.04|19.74|20.08|19.79|20.03|19.74|0
1770258670000|2026-02-05 02:31:10|20.03|19.78|20.04|19.74|20.04|19.78|20.03|19.74|0
1770258710000|2026-02-05 02:31:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1770258800000|2026-02-05 02:33:20|20.04|19.74|20.04|19.74|20.04|19.74|20.04|19.74|0
1770258820000|2026-02-05 02:33:40|20.03|19.78|20.04|19.74|20.04|19.78|20.03|19.74|0
1770258850000|2026-02-05 02:34:10|20.03|19.78|20.04|19.74|20.04|19.78|20.03|19.74|0
1770258890000|2026-02-05 02:34:50|20|19.75|20|19.75|20|19.75|20|19.75|0
1770258910000|2026-02-05 02:35:10|20.02|19.72|20.02|19.72|20.02|19.72|19.97|19.72|0
1770258920000|2026-02-05 02:35:20|19.97||19.97||19.97||19.97||0
1770258960000|2026-02-05 02:36:00|19.98|19.68|19.98|19.68|19.98|19.68|19.98|19.68|0
1770258970000|2026-02-05 02:36:10|19.97|19.67|19.97|19.67|19.97|19.67|19.97|19.67|0
1770259000000|2026-02-05 02:36:40||19.72||19.72||19.72||19.72|0
1770259010000|2026-02-05 02:36:50|20|19.7|20|19.7|20|19.7|20|19.7|0
1770259020000|2026-02-05 02:37:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1770259030000|2026-02-05 02:37:10|20|19.75|20.02|19.72|20.02|19.75|20|19.72|0
1770259040000|2026-02-05 02:37:20|19.97||19.97||19.97||19.97||0
1770259060000|2026-02-05 02:37:40|20.02||20.02||20.02||20.02||0
1770259070000|2026-02-05 02:37:50|20|19.75|20|19.75|20.02|19.75|20|19.72|0
1770259150000|2026-02-05 02:39:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1770259160000|2026-02-05 02:39:20|20|19.75|20|19.75|20|19.75|20|19.75|0
1770259170000|2026-02-05 02:39:30|20.02|19.72|20.02|19.72|20.02|19.75|20|19.72|0
1770259180000|2026-02-05 02:39:40|20|19.75|20.02|19.72|20.02|19.75|20|19.72|0
1770259200000|2026-02-05 02:40:00|19.97||19.97||19.97||19.97||0
1770259250000|2026-02-05 02:40:50|20.02||20.02||20.02||20.02||0
1770259260000|2026-02-05 02:41:00|20|19.7|19.97|19.72|20|19.72|19.97|19.7|0
1770259280000|2026-02-05 02:41:20|20|19.7|20|19.7|20|19.7|20|19.7|0
1770259290000|2026-02-05 02:41:30|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1770259310000|2026-02-05 02:41:50|20|19.75|20|19.75|20.02|19.75|20|19.72|0
1770259320000|2026-02-05 02:42:00|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1770259330000|2026-02-05 02:42:10|20|19.7|19.97|19.72|20|19.72|19.97|19.7|0
1770259460000|2026-02-05 02:44:20|20.02|19.73|19.98|19.73|20.02|19.73|19.98|19.73|0
1770259470000|2026-02-05 02:44:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1770259490000|2026-02-05 02:44:50|20.02||20.02||20.02||20.02||0
1770259500000|2026-02-05 02:45:00|19.98|19.73|20|19.7|20|19.73|19.98|19.7|0
1770259510000|2026-02-05 02:45:10|20.02|19.72|20.02|19.72|20.02|19.72|20.02|19.72|0
1770259530000|2026-02-05 02:45:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1770259620000|2026-02-05 02:47:00|20.02|19.77|20.05|19.8|20.05|19.8|20.02|19.77|0
1770259650000|2026-02-05 02:47:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1770259680000|2026-02-05 02:48:00|20.08|19.83|20.09|19.79|20.09|19.83|20.08|19.79|0
1770259720000|2026-02-05 02:48:40|20.08|19.83|20.09|19.79|20.09|19.83|20.08|19.79|0
1770259730000|2026-02-05 02:48:50|20.08|19.83|20.09|19.84|20.13|19.84|20.08|19.79|0
1770259740000|2026-02-05 02:49:00|20.08|19.83|20.08|19.83|20.09|19.83|20.08|19.79|0
1770259770000|2026-02-05 02:49:30|20.09|19.79|20.09|19.79|20.09|19.79|20.09|19.79|0
1770259780000|2026-02-05 02:49:40|20.08|19.83|20.09|19.79|20.09|19.83|20.08|19.79|0
1770259800000|2026-02-05 02:50:00|20.08|19.83|20.08|19.83|20.14|19.84|20.08|19.81|0
1770259810000|2026-02-05 02:50:10|20.13|19.81|20.14|19.84|20.14|19.85|20.08|19.81|0
1770259820000|2026-02-05 02:50:20|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1770259830000|2026-02-05 02:50:30|20.09|19.79|20.14|19.84|20.14|19.84|20.08|19.79|0
1770259910000|2026-02-05 02:51:50|20.09|19.83|20.13|19.83|20.13|19.83|20.09|19.83|0
1770259920000|2026-02-05 02:52:00|20.14|19.84|20.08|19.83|20.14|19.84|20.08|19.83|0
1770259930000|2026-02-05 02:52:10|20.13|19.84|20.14|19.84|20.14|19.84|20.13|19.84|0
1770259950000|2026-02-05 02:52:30|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1770259960000|2026-02-05 02:52:40|20.14|19.89|20.19|19.89|20.19|19.94|20.14|19.89|0
1770259970000|2026-02-05 02:52:50|20.18|19.93|20.18|19.93|20.19|19.93|20.18|19.89|0
1770259980000|2026-02-05 02:53:00|20.15|19.9|20.13|19.88|20.18|19.93|20.13|19.88|0
1770260120000|2026-02-05 02:55:20|20.14|19.89|20.18|19.93|20.18|19.93|20.14|19.89|0
1770260130000|2026-02-05 02:55:30|20.2|19.95|20.19|19.94|20.2|19.95|20.15|19.9|0
1770260140000|2026-02-05 02:55:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770260160000|2026-02-05 02:56:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1770260170000|2026-02-05 02:56:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770260190000|2026-02-05 02:56:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770260200000|2026-02-05 02:56:40|20.14|20.06|20.21|19.96|20.21|20.06|20.14|19.96|0
1770260210000|2026-02-05 02:56:50|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1770260220000|2026-02-05 02:57:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770260240000|2026-02-05 02:57:20|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1770260260000|2026-02-05 02:57:40|20.1|20.02|20.14|19.89|20.19|20.02|20.1|19.89|0
1770260270000|2026-02-05 02:57:50|20.15|19.9|20.16|19.91|20.16|19.91|20.15|19.9|0
1770260280000|2026-02-05 02:58:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1770260290000|2026-02-05 02:58:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770260300000|2026-02-05 02:58:20|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1770260310000|2026-02-05 02:58:30|20.19|19.94|20.2|19.95|20.2|19.95|20.19|19.94|0
1770260320000|2026-02-05 02:58:40|20.23|19.98|20.15|20.07|20.23|20.07|20.15|19.98|0
1770260330000|2026-02-05 02:58:50|20.23|19.98|20.23|19.98|20.23|20.07|20.15|19.98|0
1770260340000|2026-02-05 02:59:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770260360000|2026-02-05 02:59:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1770260380000|2026-02-05 02:59:40|20.31|20.23|20.41|20.16|20.41|20.23|20.31|20.16|0
1770260400000|2026-02-05 03:00:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770260410000|2026-02-05 03:00:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1770260420000|2026-02-05 03:00:20|20.39|20.14|20.41|20.16|20.41|20.16|20.39|20.14|0
1770260430000|2026-02-05 03:00:30|20.39|20.14|20.3|20.22|20.39|20.22|20.3|20.14|0
1770260440000|2026-02-05 03:00:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770260460000|2026-02-05 03:01:00|20.27|20.19|20.21|20.13|20.29|20.19|20.21|20.04|3
1770260470000|2026-02-05 03:01:10|20.29|20.04|20.26|20.01|20.29|20.04|20.26|20.01|0
1770260520000|2026-02-05 03:02:00|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1770260530000|2026-02-05 03:02:10|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770260540000|2026-02-05 03:02:20|20.24|19.99|20.26|20.01|20.26|20.01|20.24|19.99|0
1770260560000|2026-02-05 03:02:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1770260570000|2026-02-05 03:02:50|20.31|20.01|20.31|20.06|20.31|20.06|20.29|20.01|0
1770260580000|2026-02-05 03:03:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770260590000|2026-02-05 03:03:10|20.36|20.06|20.33|20.08|20.36|20.08|20.33|20.06|0
1770260600000|2026-02-05 03:03:20|20.36|20.06|20.33|20.08|20.36|20.08|20.33|20.05|0
1770260610000|2026-02-05 03:03:30|20.36|20.06|20.33|20.03|20.36|20.08|20.3|20.03|0
1770260620000|2026-02-05 03:03:40|20.31|20.01|20.35|20.05|20.35|20.05|20.3|20.01|0
1770260630000|2026-02-05 03:03:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770260640000|2026-02-05 03:04:00|20.31|20.06|20.33|20.03|20.35|20.06|20.31|20.03|0
1770260660000|2026-02-05 03:04:20|20.28||20.33||20.33||20.28||0
1770260670000|2026-02-05 03:04:30|20.29|20.04|20.3|20|20.3|20.04|20.25|20|0
1770260690000|2026-02-05 03:04:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|0
1770260720000|2026-02-05 03:05:20|20.24|19.99|20.23|19.98|20.25|19.99|20.22|19.95|0
1770260730000|2026-02-05 03:05:30|20.25|20|20.3|20|20.3|20|20.25|19.98|0
1770260760000|2026-02-05 03:06:00|20.31|20.01|20.32|20.02|20.32|20.02|20.3|20|0
1770260800000|2026-02-05 03:06:40|20.3|20|20.3|20|20.3|20|20.3|20|0
1770260810000|2026-02-05 03:06:50|20.28|20.05|20.3|20|20.3|20.05|20.28|20|0
1770260820000|2026-02-05 03:07:00|20.26|20.01|20.25|20|20.3|20.01|20.25|19.98|0
1770260830000|2026-02-05 03:07:10|20.3|19.98|20.3|20|20.3|20|20.25|19.98|0
1770260870000|2026-02-05 03:07:50|20.31|20.01|20.31|20.01|20.31|20.01|20.31|20.01|0
1770260880000|2026-02-05 03:08:00|20.3|20|20.3|20|20.3|20.03|20.28|20|0
1770260890000|2026-02-05 03:08:10||20.05||20.05||20.05||20.05|0
1770260910000|2026-02-05 03:08:30|20.28|20.03|20.3|20|20.3|20.03|20.28|20|0
1770260940000|2026-02-05 03:09:00|20.22|19.97|20.3|20|20.3|20|20.22|19.97|0
1770260960000|2026-02-05 03:09:20|20.31|20.01|20.3|20.05|20.31|20.05|20.3|20.01|0
1770260970000|2026-02-05 03:09:30|20.31|20.01|20.3|20|20.31|20.05|20.28|20|0
1770260980000|2026-02-05 03:09:40|20.28|19.98|20.24|19.99|20.28|20|20.24|19.98|0
1770260990000|2026-02-05 03:09:50|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770261010000|2026-02-05 03:10:10|20.21|19.96|20.17|19.92|20.21|19.96|20.17|19.92|0
1770261060000|2026-02-05 03:11:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770261100000|2026-02-05 03:11:40|20.19|19.94|20.17|19.92|20.19|20.02|20.1|19.92|0
1770261120000|2026-02-05 03:12:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770261130000|2026-02-05 03:12:10|20.17|19.92|20.1|20.02|20.17|20.02|20.1|19.92|0
1770261150000|2026-02-05 03:12:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770261180000|2026-02-05 03:13:00|20.19|19.94|20.1|20.02|20.19|20.02|20.1|19.94|0
1770261190000|2026-02-05 03:13:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770261200000|2026-02-05 03:13:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770261210000|2026-02-05 03:13:30|20.11|20.03|20.19|19.94|20.19|20.03|20.11|19.94|0
1770261220000|2026-02-05 03:13:40|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770261320000|2026-02-05 03:15:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770261360000|2026-02-05 03:16:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770261370000|2026-02-05 03:16:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770261380000|2026-02-05 03:16:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770261390000|2026-02-05 03:16:30|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770261400000|2026-02-05 03:16:40|20.22|19.97|20.22|19.97|20.22|20.08|20.15|19.97|0
1770261410000|2026-02-05 03:16:50|20.24|19.99|20.24|19.99|20.24|20.08|20.16|19.99|0
1770261430000|2026-02-05 03:17:10|20.31|20.01|20.3|20|20.31|20.03|20.28|20|0
1770261440000|2026-02-05 03:17:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1770261480000|2026-02-05 03:18:00|20.16|20.08|20.24|19.99|20.24|20.08|20.16|19.99|0
1770261490000|2026-02-05 03:18:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770261510000|2026-02-05 03:18:30|20.24|19.99|20.24|19.99|20.24|20.08|20.16|19.99|0
1770261520000|2026-02-05 03:18:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770261600000|2026-02-05 03:20:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770261620000|2026-02-05 03:20:20|20.13|20.05|20.17|19.92|20.17|20.05|20.13|19.92|0
1770261700000|2026-02-05 03:21:40|20.11|20.03|20.17|19.92|20.17|20.03|20.11|19.92|0
1770261770000|2026-02-05 03:22:50|20.09|20.01|20.16|19.91|20.17|20.01|20.08|19.91|0
1770261780000|2026-02-05 03:23:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770261830000|2026-02-05 03:23:50|20.16|19.91|20.17|19.92|20.17|19.92|20.15|19.9|0
1770261900000|2026-02-05 03:25:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770262040000|2026-02-05 03:27:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770262070000|2026-02-05 03:27:50|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.9|0
1770262150000|2026-02-05 03:29:10|20.14|19.89|20.15|19.9|20.15|19.9|20.14|19.89|0
1770262170000|2026-02-05 03:29:30|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.9|0
1770262180000|2026-02-05 03:29:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770262250000|2026-02-05 03:30:50|20.12|19.87|20.06|19.98|20.12|19.98|20.06|19.87|0
1770262280000|2026-02-05 03:31:20|20.14|19.89|20.14|19.89|20.14|19.98|20.06|19.89|0
1770262290000|2026-02-05 03:31:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770262300000|2026-02-05 03:31:40|20.08|20|20.17|19.92|20.17|20|20.08|19.92|0
1770262400000|2026-02-05 03:33:20|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1770262440000|2026-02-05 03:34:00|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1770262460000|2026-02-05 03:34:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770262480000|2026-02-05 03:34:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1770262500000|2026-02-05 03:35:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770262530000|2026-02-05 03:35:30|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1770262540000|2026-02-05 03:35:40|20.21|19.96|20.19|19.94|20.22|19.97|20.19|19.94|0
1770262550000|2026-02-05 03:35:50|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1770262650000|2026-02-05 03:37:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770262670000|2026-02-05 03:37:50|20.19|19.94|20.11|20.03|20.19|20.03|20.11|19.94|0
1770262690000|2026-02-05 03:38:10|20.19|19.94|20.11|20.03|20.19|20.03|20.11|19.94|0
1770262730000|2026-02-05 03:38:50|20.19|19.94|20.11|20.03|20.19|20.03|20.11|19.94|0
1770262780000|2026-02-05 03:39:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770262800000|2026-02-05 03:40:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770262810000|2026-02-05 03:40:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770262820000|2026-02-05 03:40:20|20.11|20.03|20.19|19.94|20.19|20.03|20.11|19.94|0
1770262900000|2026-02-05 03:41:40|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770263000000|2026-02-05 03:43:20|20.18|19.93|20.17|19.92|20.21|19.96|20.17|19.92|0
1770263230000|2026-02-05 03:47:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770263240000|2026-02-05 03:47:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770263250000|2026-02-05 03:47:30|20.21|19.96|20.17|19.92|20.21|19.96|20.17|19.92|0
1770263260000|2026-02-05 03:47:40|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770263280000|2026-02-05 03:48:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770263290000|2026-02-05 03:48:10|20.21|19.96|20.22|19.97|20.22|19.97|20.21|19.96|0
1770263330000|2026-02-05 03:48:50|20.21|19.96|20.19|19.94|20.21|19.96|20.19|19.94|0
1770263340000|2026-02-05 03:49:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770263350000|2026-02-05 03:49:10|20.24|19.99|20.28|20.03|20.28|20.03|20.24|19.99|0
1770263430000|2026-02-05 03:50:30|20.31|20.01|20.28|20.03|20.31|20.03|20.28|20.01|0
1770263440000|2026-02-05 03:50:40|20.31|20.06|20.36|20.06|20.36|20.06|20.31|20.06|0
1770263450000|2026-02-05 03:50:50||20.11||20.11||20.11||20.11|0
1770263460000|2026-02-05 03:51:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1770263470000|2026-02-05 03:51:10|20.34|20.09|20.33|20.08|20.34|20.09|20.33|20.08|0
1770263480000|2026-02-05 03:51:20|20.34|20.09|20.33|20.08|20.34|20.09|20.33|20.08|0
1770263500000|2026-02-05 03:51:40|20.34|20.09|20.33|20.08|20.34|20.09|20.33|20.08|0
1770263510000|2026-02-05 03:51:50|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1770263600000|2026-02-05 03:53:20|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1770263610000|2026-02-05 03:53:30|20.38|20.08|20.45|20.15|20.45|20.15|20.38|20.08|0
1770263630000|2026-02-05 03:53:50|20.4|20.13|20.43|20.13|20.43|20.13|20.4|20.13|0
1770263640000|2026-02-05 03:54:00|20.45|20.15|20.4|20.15|20.45|20.16|20.4|20.15|0
1770263650000|2026-02-05 03:54:10|20.36|20.11|20.36|20.11|20.38|20.13|20.36|20.11|0
1770263670000|2026-02-05 03:54:30|20.37|20.12|20.45|20.2|20.45|20.2|20.37|20.12|0
1770263680000|2026-02-05 03:54:40|20.43|20.18|20.43|20.18|20.45|20.2|20.43|20.18|0
1770263690000|2026-02-05 03:54:50|20.41|20.16|20.4|20.15|20.41|20.16|20.39|20.14|0
1770263700000|2026-02-05 03:55:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1770263720000|2026-02-05 03:55:20|20.36|20.11|20.38|20.08|20.38|20.11|20.29|20.04|0
1770263730000|2026-02-05 03:55:30||20.13||20.13||20.13||20.13|0
1770263790000|2026-02-05 03:56:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1770263830000|2026-02-05 03:57:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1770263890000|2026-02-05 03:58:10|20.43||20.43||20.43||20.38||0
1770263900000|2026-02-05 03:58:20|20.4|20.15|20.43|20.13|20.43|20.15|20.4|20.13|0
1770263910000|2026-02-05 03:58:30|20.4|20.15|20.42|20.12|20.42|20.15|20.38|20.12|0
1770263920000|2026-02-05 03:58:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770263940000|2026-02-05 03:59:00|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1770263950000|2026-02-05 03:59:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1770263970000|2026-02-05 03:59:30|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1770263980000|2026-02-05 03:59:40|20.43|20.13|20.38|20.13|20.43|20.13|20.38|20.13|0
1770263990000|2026-02-05 03:59:50|20.43||20.43||20.43||20.43||0
1770264000000|2026-02-05 04:00:00|20.38||20.38||20.38||20.38||0
1770264010000|2026-02-05 04:00:10|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1770264040000|2026-02-05 04:00:40|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|0
1770264070000|2026-02-05 04:01:10|20.32||20.32||20.32||20.32||0
1770264090000|2026-02-05 04:01:30|20.29|20.04|20.18|20.1|20.29|20.1|20.18|20.04|0
1770264120000|2026-02-05 04:02:00|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770264130000|2026-02-05 04:02:10|20.24|19.99|20.18|20.1|20.24|20.1|20.18|19.99|0
1770264140000|2026-02-05 04:02:20|20.24|19.99|20.16|20.08|20.26|20.08|20.16|19.99|0
1770264150000|2026-02-05 04:02:30|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1770264170000|2026-02-05 04:02:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770264240000|2026-02-05 04:04:00|20.21|19.96|20.11|20.03|20.22|20.03|20.11|19.96|0
1770264260000|2026-02-05 04:04:20|20.21|19.96|20.24|19.99|20.24|19.99|20.21|19.96|0
1770264270000|2026-02-05 04:04:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770264330000|2026-02-05 04:05:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1770264360000|2026-02-05 04:06:00|20.26|20.01|20.23|19.98|20.26|20.01|20.23|19.98|0
1770264380000|2026-02-05 04:06:20|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1770264390000|2026-02-05 04:06:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770264480000|2026-02-05 04:08:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770264510000|2026-02-05 04:08:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770264600000|2026-02-05 04:10:00|20.22|19.97|20.13|20.05|20.22|20.05|20.13|19.96|0
1770264610000|2026-02-05 04:10:10|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|0
1770264620000|2026-02-05 04:10:20|20.13|20.05|20.24|19.99|20.24|20.05|20.13|19.96|0
1770264700000|2026-02-05 04:11:40|20.13|20.05|20.13|20.05|20.21|20.05|20.13|19.96|0
1770264710000|2026-02-05 04:11:50|20.21|19.96|20.21|19.96|20.21|20.05|20.13|19.96|0
1770264720000|2026-02-05 04:12:00|20.13|20.05|20.24|19.99|20.24|20.05|20.13|19.99|0
1770264730000|2026-02-05 04:12:10|20.13|20.05|20.23|19.98|20.23|20.05|20.13|19.96|0
1770264750000|2026-02-05 04:12:30|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1770264780000|2026-02-05 04:13:00|20.15|20.07|20.21|19.96|20.21|20.07|20.15|19.96|0
1770264830000|2026-02-05 04:13:50|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|0
1770264840000|2026-02-05 04:14:00|20.23|19.98|20.22|19.97|20.23|19.98|20.22|19.97|0
1770264850000|2026-02-05 04:14:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770264880000|2026-02-05 04:14:40|20.22|19.97|20.24|19.99|20.24|19.99|20.22|19.97|0
1770264890000|2026-02-05 04:14:50|20.26|20.01|20.26|20.01|20.26|20.01|20.25|20|0
1770264900000|2026-02-05 04:15:00|20.25|20|20.25|20|20.26|20.01|20.23|19.98|0
1770264910000|2026-02-05 04:15:10|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1770264920000|2026-02-05 04:15:20|20.22|19.97|20.13|20.05|20.22|20.05|20.13|19.97|0
1770264930000|2026-02-05 04:15:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770264990000|2026-02-05 04:16:30|20.21|19.96|20.24|19.99|20.24|19.99|20.21|19.96|0
1770265000000|2026-02-05 04:16:40|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770265080000|2026-02-05 04:18:00|20.27|20.02|20.33|20.03|20.33|20.03|20.27|20.02|0
1770265100000|2026-02-05 04:18:20|20.3|20.05|20.26|20.01|20.3|20.05|20.26|20.01|0
1770265140000|2026-02-05 04:19:00|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1770265150000|2026-02-05 04:19:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770265170000|2026-02-05 04:19:30|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770265180000|2026-02-05 04:19:40|20.25|20|20.16|20.08|20.25|20.08|20.16|19.99|0
1770265190000|2026-02-05 04:19:50|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770265200000|2026-02-05 04:20:00|20.24|19.99|20.11|20.03|20.24|20.03|20.11|19.99|0
1770265240000|2026-02-05 04:20:40|20.22|19.97|20.22|19.97|20.22|20.05|20.11|19.97|0
1770265250000|2026-02-05 04:20:50|20.11|20.03|20.22|19.97|20.22|20.03|20.11|19.97|0
1770265260000|2026-02-05 04:21:00|20.11|20.03|20.21|19.96|20.21|20.03|20.11|19.96|0
1770265270000|2026-02-05 04:21:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770265290000|2026-02-05 04:21:30|20.13|20.05|20.22|19.97|20.22|20.05|20.13|19.97|0
1770265300000|2026-02-05 04:21:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770265360000|2026-02-05 04:22:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1770265370000|2026-02-05 04:22:50|20.24|19.99|20.16|20.08|20.24|20.08|20.16|19.99|0
1770265380000|2026-02-05 04:23:00|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770265620000|2026-02-05 04:27:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770265640000|2026-02-05 04:27:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1770265650000|2026-02-05 04:27:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770265790000|2026-02-05 04:29:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770265810000|2026-02-05 04:30:10|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1770265820000|2026-02-05 04:30:20|20.21|19.96|20.13|20.05|20.21|20.05|20.13|19.96|0
1770265880000|2026-02-05 04:31:20|20.21|19.96|20.11|20.03|20.21|20.03|20.11|19.96|0
1770265980000|2026-02-05 04:33:00|20.17|19.92|20.11|20.03|20.19|20.03|20.11|19.92|0
1770266170000|2026-02-05 04:36:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770266180000|2026-02-05 04:36:20|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770266200000|2026-02-05 04:36:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770266420000|2026-02-05 04:40:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770266430000|2026-02-05 04:40:30|20.19|19.94|20.19|19.94|20.19|20.03|20.1|19.92|0
1770266440000|2026-02-05 04:40:40|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770266730000|2026-02-05 04:45:30|20.16|19.91|20.15|19.9|20.16|19.91|20.15|19.9|0
1770267040000|2026-02-05 04:50:40|20.14|19.89|20.13|19.88|20.14|19.89|20.13|19.88|0
1770267470000|2026-02-05 04:57:50|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1770267490000|2026-02-05 04:58:10|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1770267670000|2026-02-05 05:01:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770267740000|2026-02-05 05:02:20|20.16|19.91|20.17|19.92|20.17|19.92|20.16|19.91|0
1770267900000|2026-02-05 05:05:00|20.16|19.91|20.15|19.9|20.16|19.91|20.15|19.9|0
1770268020000|2026-02-05 05:07:00|20.16|19.91|20.17|19.92|20.17|19.92|20.16|19.91|0
1770268520000|2026-02-05 05:15:20|20.19|19.94|20.11|20.03|20.19|20.03|20.11|19.94|0
1770268680000|2026-02-05 05:18:00|20.19|19.94|20.12|20.04|20.19|20.04|20.11|19.94|0
1770268690000|2026-02-05 05:18:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770268720000|2026-02-05 05:18:40|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1770268750000|2026-02-05 05:19:10|20.18|20.1|20.26|20.01|20.26|20.1|20.18|20.01|0
1770268760000|2026-02-05 05:19:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770268770000|2026-02-05 05:19:30|20.18|20.1|20.18|20.1|20.26|20.11|20.16|20.01|0
1770268780000|2026-02-05 05:19:40|20.26|20.01|20.26|20.01|20.26|20.01|20.26|20.01|0
1770268820000|2026-02-05 05:20:20|20.18|20.1|20.26|20.01|20.26|20.1|20.18|20.01|0
1770268830000|2026-02-05 05:20:30|20.18|20.1|20.26|20.01|20.26|20.1|20.18|20.01|0
1770268840000|2026-02-05 05:20:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770268850000|2026-02-05 05:20:50|20.26|20.01|20.18|20.1|20.26|20.1|20.18|20.01|0
1770269110000|2026-02-05 05:25:10|20.26|20.01|20.16|20.08|20.26|20.08|20.16|19.96|0
1770269140000|2026-02-05 05:25:40|20.15|20.07|20.13|20.05|20.16|20.08|20.13|20.05|0
1770269260000|2026-02-05 05:27:40|20.19|19.94|20.11|20.03|20.19|20.03|20.1|19.94|0
1770269450000|2026-02-05 05:30:50|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770269490000|2026-02-05 05:31:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770269520000|2026-02-05 05:32:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1770269530000|2026-02-05 05:32:10|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770269550000|2026-02-05 05:32:30|20.12|20.04|20.19|19.94|20.19|20.04|20.12|19.94|0
1770269560000|2026-02-05 05:32:40|20.12|20.04|20.21|19.96|20.21|20.05|20.12|19.94|0
1770269580000|2026-02-05 05:33:00|20.19|19.94|20.1|20.02|20.19|20.02|20.1|19.94|0
1770269590000|2026-02-05 05:33:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770269670000|2026-02-05 05:34:30|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770269680000|2026-02-05 05:34:40|20.21|19.96|20.21|19.96|20.21|20.05|20.13|19.96|0
1770269700000|2026-02-05 05:35:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1770269710000|2026-02-05 05:35:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770269750000|2026-02-05 05:35:50|20.1|20.02|20.17|19.92|20.17|20.03|20.1|19.92|0
1770269760000|2026-02-05 05:36:00|20.1|20.02|20.17|19.92|20.19|20.03|20.1|19.92|0
1770270060000|2026-02-05 05:41:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770270250000|2026-02-05 05:44:10|20.17|19.92|20.17|19.92|20.17|19.92|20.15|19.9|0
1770270260000|2026-02-05 05:44:20|20.16|19.91|20.15|19.9|20.17|19.92|20.15|19.9|0
1770270270000|2026-02-05 05:44:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770270300000|2026-02-05 05:45:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770270320000|2026-02-05 05:45:20|20.17|19.92|20.17|19.92|20.17|19.92|20.15|19.9|0
1770270580000|2026-02-05 05:49:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770270600000|2026-02-05 05:50:00|20.1|20.02|20.1|20.02|20.19|20.03|20.1|19.92|0
1770270610000|2026-02-05 05:50:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770270730000|2026-02-05 05:52:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770270750000|2026-02-05 05:52:30|20.19|19.94|20.1|20.02|20.19|20.03|20.1|19.92|0
1770270760000|2026-02-05 05:52:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770270850000|2026-02-05 05:54:10|20.21|19.96|20.12|20.04|20.24|20.06|20.12|19.96|0
1770270860000|2026-02-05 05:54:20|20.15|20.07|20.14|20.06|20.16|20.08|20.11|20.03|0
1770270870000|2026-02-05 05:54:30|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|0
1770270880000|2026-02-05 05:54:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770270890000|2026-02-05 05:54:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1770270900000|2026-02-05 05:55:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770270910000|2026-02-05 05:55:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1770270980000|2026-02-05 05:56:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770271070000|2026-02-05 05:57:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1770271100000|2026-02-05 05:58:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1770271200000|2026-02-05 06:00:00|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|0
1770271210000|2026-02-05 06:00:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770271260000|2026-02-05 06:01:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770271270000|2026-02-05 06:01:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770271320000|2026-02-05 06:02:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770271330000|2026-02-05 06:02:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1770271360000|2026-02-05 06:02:40|20.1|20.02|20.1|20.02|20.11|20.03|20.09|20.01|0
1770271370000|2026-02-05 06:02:50|20.11|20.03|20.1|20.02|20.11|20.03|20.09|20.01|0
1770271380000|2026-02-05 06:03:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271410000|2026-02-05 06:03:30|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271420000|2026-02-05 06:03:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770271430000|2026-02-05 06:03:50|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770271470000|2026-02-05 06:04:30|20.1|20.02|20.1|20.02|20.11|20.03|20.09|20.01|0
1770271480000|2026-02-05 06:04:40|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271490000|2026-02-05 06:04:50|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271520000|2026-02-05 06:05:20|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271530000|2026-02-05 06:05:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271550000|2026-02-05 06:05:50|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|0
1770271560000|2026-02-05 06:06:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770271570000|2026-02-05 06:06:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770271590000|2026-02-05 06:06:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770271600000|2026-02-05 06:06:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1770271610000|2026-02-05 06:06:50|20.1|20.02|20.11|20.03|20.11|20.03|20.09|20.01|0
1770271620000|2026-02-05 06:07:00|20.1|20.02|20.16|19.91|20.17|20.03|20.06|19.91|0
1770271630000|2026-02-05 06:07:10|20.17|19.92|20.17|19.92|20.17|20|20.06|19.91|0
1770271640000|2026-02-05 06:07:20|20.16|19.91|20.06|19.98|20.17|20|20.06|19.91|0
1770271650000|2026-02-05 06:07:30|20.17|19.92|20.17|19.92|20.17|20|20.06|19.91|0
1770271660000|2026-02-05 06:07:40|20.08|20|20.17|19.92|20.17|20|20.06|19.91|0
1770271670000|2026-02-05 06:07:50|20.16|19.91|20.16|19.91|20.17|20|20.06|19.91|0
1770271680000|2026-02-05 06:08:00|20.17|19.92|20.16|19.91|20.17|20|20.06|19.91|0
1770271690000|2026-02-05 06:08:10|20.17|19.92|20.17|19.92|20.17|20|20.06|19.9|0
1770271710000|2026-02-05 06:08:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1770271720000|2026-02-05 06:08:40|20.06|19.98|20.17|19.92|20.17|20|20.06|19.91|0
1770271750000|2026-02-05 06:09:10|20.08|20|20.17|19.92|20.17|20|20.06|19.91|0
1770271780000|2026-02-05 06:09:40|20.08|20|20.17|19.92|20.17|20|20.06|19.91|0
1770271790000|2026-02-05 06:09:50|20.08|20|20.17|19.92|20.17|20|20.06|19.91|0
1770271820000|2026-02-05 06:10:20|20.16|19.91|20.17|19.92|20.17|20|20.06|19.91|0
1770271840000|2026-02-05 06:10:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1770271850000|2026-02-05 06:10:50|20.15|19.9|20.14|19.89|20.16|19.91|20.14|19.89|0
1770271860000|2026-02-05 06:11:00|20.16|19.91|20.16|19.91|20.16|19.91|20.14|19.89|0
1770271890000|2026-02-05 06:11:30|20.15|19.9|20.16|19.91|20.16|19.91|20.14|19.89|0
1770271920000|2026-02-05 06:12:00|20.15|19.9|20.15|19.9|20.16|19.91|20.14|19.89|0
1770271930000|2026-02-05 06:12:10|20.14|19.89|20.15|19.9|20.15|19.9|20.14|19.89|0
1770271960000|2026-02-05 06:12:40|20.14|19.89|20.15|19.9|20.15|19.98|20.04|19.89|0
1770271990000|2026-02-05 06:13:10|20.06|19.98|20.15|19.9|20.15|19.98|20.04|19.89|0
1770272020000|2026-02-05 06:13:40|20.06|19.98|20.15|19.9|20.15|19.98|20.04|19.89|0
1770272030000|2026-02-05 06:13:50|20.04|19.96|20.13|19.88|20.15|19.98|20.04|19.88|0
1770272040000|2026-02-05 06:14:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1770272060000|2026-02-05 06:14:20|20.06|19.98|20.15|19.9|20.15|19.98|20.04|19.89|0
1770272090000|2026-02-05 06:14:50|20.06|19.98|20.14|19.89|20.15|19.98|20.04|19.89|0
1770272100000|2026-02-05 06:15:00|20.15|19.9|20.15|19.9|20.15|19.98|20.04|19.89|0
1770272130000|2026-02-05 06:15:30|20.06|19.98|20.15|19.9|20.15|19.98|20.04|19.89|0
1770272150000|2026-02-05 06:15:50|20.14|19.89|20.15|19.9|20.15|19.9|20.14|19.89|0
1770272160000|2026-02-05 06:16:00|20.14|19.89|20.14|19.89|20.14|19.89|20.12|19.87|0
1770272170000|2026-02-05 06:16:10|20.13|19.88|20.14|19.89|20.14|19.89|20.13|19.88|0
1770272200000|2026-02-05 06:16:40|20.13|19.88|20.14|19.89|20.14|19.89|20.12|19.87|0
1770272230000|2026-02-05 06:17:10|20.12|19.87|20.14|19.89|20.14|19.89|20.12|19.87|0
1770272240000|2026-02-05 06:17:20|20.13|19.88|20.14|19.89|20.14|19.89|20.13|19.88|0
1770272260000|2026-02-05 06:17:40|20.13|19.88|20.13|19.88|20.13|19.94|20.02|19.88|0
1770272270000|2026-02-05 06:17:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770272280000|2026-02-05 06:18:00|20.01|19.93|20.01|19.93|20.02|19.94|19.99|19.91|4
1770272290000|2026-02-05 06:18:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770272300000|2026-02-05 06:18:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770272340000|2026-02-05 06:19:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770272350000|2026-02-05 06:19:10|20.01|19.93|20.01|19.93|20.02|19.94|19.99|19.91|0
1770272360000|2026-02-05 06:19:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770272370000|2026-02-05 06:19:30|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1770272390000|2026-02-05 06:19:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1770272410000|2026-02-05 06:20:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770272440000|2026-02-05 06:20:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770272450000|2026-02-05 06:20:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1770272490000|2026-02-05 06:21:30|20.14|19.89|20.06|19.98|20.14|19.98|20.06|19.89|0
1770272520000|2026-02-05 06:22:00|20.14|19.89|20.04|19.96|20.14|19.96|20.04|19.87|1
1770272530000|2026-02-05 06:22:10|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1770272550000|2026-02-05 06:22:30|20.04|19.96|20.12|19.87|20.14|19.96|20.04|19.87|0
1770272560000|2026-02-05 06:22:40|20.14|19.89|20.04|19.96|20.14|19.96|20.04|19.89|0
1770272680000|2026-02-05 06:24:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1770272800000|2026-02-05 06:26:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770272830000|2026-02-05 06:27:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1770272880000|2026-02-05 06:28:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770272930000|2026-02-05 06:28:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1770272950000|2026-02-05 06:29:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770273090000|2026-02-05 06:31:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1770273120000|2026-02-05 06:32:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770273140000|2026-02-05 06:32:20|20.14|19.89|20.04|19.96|20.14|19.96|20.04|19.89|0
1770273180000|2026-02-05 06:33:00|20.12|19.87|20.04|19.96|20.12|19.96|20.04|19.87|0
1770273250000|2026-02-05 06:34:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1770273320000|2026-02-05 06:35:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770273340000|2026-02-05 06:35:40|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1770273350000|2026-02-05 06:35:50|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1770273360000|2026-02-05 06:36:00|20.04|19.96|20.07|19.99|20.12|19.99|20.04|19.87|0
1770273420000|2026-02-05 06:37:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1770273440000|2026-02-05 06:37:20|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1770273510000|2026-02-05 06:38:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1770273520000|2026-02-05 06:38:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770273840000|2026-02-05 06:44:00|20.03|19.95|20.08|19.83|20.08|19.95|20.03|19.83|1
1770273850000|2026-02-05 06:44:10|20.11|19.86|20.09|19.84|20.11|19.86|20.09|19.84|0
1770273860000|2026-02-05 06:44:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770273900000|2026-02-05 06:45:00|20.03|19.95|20.11|19.86|20.11|19.95|20.03|19.86|0
1770274050000|2026-02-05 06:47:30|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1770274070000|2026-02-05 06:47:50|20.06|19.98|20.15|19.9|20.15|19.98|20.06|19.85|0
1770274080000|2026-02-05 06:48:00|20.14|19.89|20.06|19.98|20.15|19.98|20.06|19.87|0
1770274090000|2026-02-05 06:48:10|20.13|19.88|20.13|19.88|20.13|19.98|20.06|19.87|0
1770274120000|2026-02-05 06:48:40|20.06|19.98|20.06|19.98|20.13|19.98|20.06|19.87|0
1770274130000|2026-02-05 06:48:50|20.13|19.88|20.06|19.98|20.13|19.98|20.06|19.87|0
1770274140000|2026-02-05 06:49:00|20.13|19.88|20.13|19.88|20.13|19.98|20.06|19.87|0
1770274150000|2026-02-05 06:49:10|20.12|19.87|20.13|19.88|20.13|19.88|20.12|19.87|0
1770274160000|2026-02-05 06:49:20|20.12|19.87|20.13|19.88|20.13|19.88|20.12|19.87|0
1770274170000|2026-02-05 06:49:30|20.12|19.87|20.13|19.88|20.13|19.88|20.12|19.87|0
1770274180000|2026-02-05 06:49:40|20.12|19.87|20.13|19.88|20.13|19.88|20.12|19.87|0
1770274210000|2026-02-05 06:50:10|20.06|19.98|20.06|19.98|20.13|19.98|20.06|19.88|0
1770274220000|2026-02-05 06:50:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770274300000|2026-02-05 06:51:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770274350000|2026-02-05 06:52:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770274620000|2026-02-05 06:57:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|1
1770274630000|2026-02-05 06:57:10|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1770274640000|2026-02-05 06:57:20|19.99|19.91|20.01|19.93|20.08|19.93|19.99|19.83|0
1770274680000|2026-02-05 06:58:00|20.08|19.83|20.01|19.93|20.08|19.93|20.01|19.83|0
1770274800000|2026-02-05 07:00:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770274810000|2026-02-05 07:00:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770274830000|2026-02-05 07:00:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770274850000|2026-02-05 07:00:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770274860000|2026-02-05 07:01:00|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|11
1770274900000|2026-02-05 07:01:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770274960000|2026-02-05 07:02:40|||||||||1
1770275010000|2026-02-05 07:03:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1770275040000|2026-02-05 07:04:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1770275070000|2026-02-05 07:04:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770275100000|2026-02-05 07:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770275120000|2026-02-05 07:05:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770275130000|2026-02-05 07:05:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1770275140000|2026-02-05 07:05:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770275160000|2026-02-05 07:06:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770275470000|2026-02-05 07:11:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770275550000|2026-02-05 07:12:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|1
1770275590000|2026-02-05 07:13:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1770275630000|2026-02-05 07:13:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770276150000|2026-02-05 07:22:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1770276210000|2026-02-05 07:23:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1770276290000|2026-02-05 07:24:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1770276310000|2026-02-05 07:25:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770276530000|2026-02-05 07:28:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770276540000|2026-02-05 07:29:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1770276580000|2026-02-05 07:29:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770276600000|2026-02-05 07:30:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770276650000|2026-02-05 07:30:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770276700000|2026-02-05 07:31:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770276710000|2026-02-05 07:31:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1770276730000|2026-02-05 07:32:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770276740000|2026-02-05 07:32:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770276820000|2026-02-05 07:33:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770276840000|2026-02-05 07:34:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770277120000|2026-02-05 07:38:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770277140000|2026-02-05 07:39:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770277230000|2026-02-05 07:40:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770277240000|2026-02-05 07:40:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770277260000|2026-02-05 07:41:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770277300000|2026-02-05 07:41:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770277310000|2026-02-05 07:41:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770277360000|2026-02-05 07:42:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770277380000|2026-02-05 07:43:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770277390000|2026-02-05 07:43:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770277420000|2026-02-05 07:43:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|13
1770277440000|2026-02-05 07:44:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770277520000|2026-02-05 07:45:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|3
1770277680000|2026-02-05 07:48:00|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|6
1770277720000|2026-02-05 07:48:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770277750000|2026-02-05 07:49:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1770277760000|2026-02-05 07:49:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1770277770000|2026-02-05 07:49:30|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|68
1770277800000|2026-02-05 07:50:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1770277830000|2026-02-05 07:50:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1770277840000|2026-02-05 07:50:40|||||||||1
1770277990000|2026-02-05 07:53:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|2
1770278000000|2026-02-05 07:53:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770278040000|2026-02-05 07:54:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1770278050000|2026-02-05 07:54:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770278060000|2026-02-05 07:54:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770278080000|2026-02-05 07:54:40|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1770278090000|2026-02-05 07:54:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770278180000|2026-02-05 07:56:20|||||||||1
1770278210000|2026-02-05 07:56:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1770278220000|2026-02-05 07:57:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1770278270000|2026-02-05 07:57:50|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1770278310000|2026-02-05 07:58:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770278330000|2026-02-05 07:58:50|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1770278340000|2026-02-05 07:59:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770278350000|2026-02-05 07:59:10|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1770278390000|2026-02-05 07:59:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1770278400000|2026-02-05 08:00:00|20.02|19.94|20.04|19.96|20.04|19.96|20.01|19.93|18
1770278410000|2026-02-05 08:00:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|2
1770278420000|2026-02-05 08:00:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1770278430000|2026-02-05 08:00:30|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|4
1770278440000|2026-02-05 08:00:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|41
1770278460000|2026-02-05 08:01:00|20.03|19.95|20.02|19.94|20.04|19.96|20.02|19.94|0
1770278470000|2026-02-05 08:01:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770278480000|2026-02-05 08:01:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770278490000|2026-02-05 08:01:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1770278500000|2026-02-05 08:01:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770278510000|2026-02-05 08:01:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770278530000|2026-02-05 08:02:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770278540000|2026-02-05 08:02:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|19
1770278550000|2026-02-05 08:02:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770278570000|2026-02-05 08:02:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770278590000|2026-02-05 08:03:10|||||||||1
1770278610000|2026-02-05 08:03:30|||||||||1
1770278620000|2026-02-05 08:03:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1770278630000|2026-02-05 08:03:50|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1770278640000|2026-02-05 08:04:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1770278650000|2026-02-05 08:04:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770278660000|2026-02-05 08:04:20|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1770278680000|2026-02-05 08:04:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1770278690000|2026-02-05 08:04:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1770278700000|2026-02-05 08:05:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|1
1770278710000|2026-02-05 08:05:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1770278720000|2026-02-05 08:05:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1770278740000|2026-02-05 08:05:40|||||||||1
1770278760000|2026-02-05 08:06:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|16
1770278770000|2026-02-05 08:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1770278790000|2026-02-05 08:06:30|||||||||1
1770278800000|2026-02-05 08:06:40|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|0
1770278810000|2026-02-05 08:06:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1770278820000|2026-02-05 08:07:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1770278860000|2026-02-05 08:07:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|2
1770278870000|2026-02-05 08:07:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1770278880000|2026-02-05 08:08:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770278890000|2026-02-05 08:08:10|||||||||1
1770279000000|2026-02-05 08:10:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|53
1770279010000|2026-02-05 08:10:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770279050000|2026-02-05 08:10:50|||||||||2
1770279060000|2026-02-05 08:11:00|||||||||1
1770279080000|2026-02-05 08:11:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1770279090000|2026-02-05 08:11:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1770279200000|2026-02-05 08:13:20|||||||||1
1770279250000|2026-02-05 08:14:10|||||||||1
1770279260000|2026-02-05 08:14:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|5
1770279300000|2026-02-05 08:15:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1770279310000|2026-02-05 08:15:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770279330000|2026-02-05 08:15:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1770279350000|2026-02-05 08:15:50|||||||||4
1770279460000|2026-02-05 08:17:40|||||||||2
1770279480000|2026-02-05 08:18:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|7
1770279490000|2026-02-05 08:18:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770279510000|2026-02-05 08:18:30|||||||||2
1770279530000|2026-02-05 08:18:50|||||||||8
1770279540000|2026-02-05 08:19:00|||||||||1
1770279550000|2026-02-05 08:19:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1770279570000|2026-02-05 08:19:30|||||||||1
1770279600000|2026-02-05 08:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770279610000|2026-02-05 08:20:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|26
1770279620000|2026-02-05 08:20:20|||||||||2
1770279660000|2026-02-05 08:21:00|||||||||3
1770279680000|2026-02-05 08:21:20|||||||||2385
1770279690000|2026-02-05 08:21:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1770279750000|2026-02-05 08:22:30|19.88|19.8|19.89|19.81|19.9|19.82|19.88|19.8|17
1770279770000|2026-02-05 08:22:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770279810000|2026-02-05 08:23:30|||||||||4
1770279820000|2026-02-05 08:23:40|||||||||1
1770279830000|2026-02-05 08:23:50|||||||||9
1770279860000|2026-02-05 08:24:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|56
1770279880000|2026-02-05 08:24:40|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|6
1770279900000|2026-02-05 08:25:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1770279910000|2026-02-05 08:25:10|||||||||1
1770279920000|2026-02-05 08:25:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|2
1770279930000|2026-02-05 08:25:30|19.92|19.84|19.94|19.86|19.95|19.87|19.92|19.84|13
1770279940000|2026-02-05 08:25:40|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1770279970000|2026-02-05 08:26:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|4
1770279990000|2026-02-05 08:26:30|||||||||1
1770280000000|2026-02-05 08:26:40|||||||||1
1770280010000|2026-02-05 08:26:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|72
1770280030000|2026-02-05 08:27:10|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|66
1770280040000|2026-02-05 08:27:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|83
1770280060000|2026-02-05 08:27:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770280070000|2026-02-05 08:27:50|20|19.92|20|19.92|20|19.92|20|19.92|4
1770280080000|2026-02-05 08:28:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|30
1770280100000|2026-02-05 08:28:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|5
1770280110000|2026-02-05 08:28:30|||||||||14
1770280120000|2026-02-05 08:28:40|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|9
1770280140000|2026-02-05 08:29:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|6
1770280150000|2026-02-05 08:29:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770280170000|2026-02-05 08:29:30|||||||||1
1770280180000|2026-02-05 08:29:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|12
1770280190000|2026-02-05 08:29:50|||||||||1
1770280210000|2026-02-05 08:30:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|13
1770280220000|2026-02-05 08:30:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770280230000|2026-02-05 08:30:30|20.01|19.93|20|19.92|20.02|19.94|20|19.92|100
1770280240000|2026-02-05 08:30:40|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|6
1770280270000|2026-02-05 08:31:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1770280280000|2026-02-05 08:31:20|||||||||1
1770280320000|2026-02-05 08:32:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770280330000|2026-02-05 08:32:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|9
1770280350000|2026-02-05 08:32:30|||||||||6
1770280380000|2026-02-05 08:33:00|||||||||2
1770280420000|2026-02-05 08:33:40|||||||||1
1770280440000|2026-02-05 08:34:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1770280450000|2026-02-05 08:34:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770280480000|2026-02-05 08:34:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770280490000|2026-02-05 08:34:50|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|52
1770280500000|2026-02-05 08:35:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770280520000|2026-02-05 08:35:20|||||||||7
1770280530000|2026-02-05 08:35:30|||||||||2
1770280560000|2026-02-05 08:36:00|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|0
1770280570000|2026-02-05 08:36:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1770280580000|2026-02-05 08:36:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1770280590000|2026-02-05 08:36:30|20.13|20.05|20.12|20.04|20.14|20.06|20.12|20.04|6
1770280610000|2026-02-05 08:36:50|||||||||5
1770280620000|2026-02-05 08:37:00|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|1
1770280630000|2026-02-05 08:37:10|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|4
1770280640000|2026-02-05 08:37:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770280690000|2026-02-05 08:38:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|8
1770280700000|2026-02-05 08:38:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770280720000|2026-02-05 08:38:40|||||||||59
1770280730000|2026-02-05 08:38:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1770280750000|2026-02-05 08:39:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|7
1770280760000|2026-02-05 08:39:20|20.12|20.04|20.14|20.06|20.14|20.06|20.11|20.03|8
1770280780000|2026-02-05 08:39:40|||||||||1
1770280790000|2026-02-05 08:39:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|7
1770280800000|2026-02-05 08:40:00|20.13|20.05|20.11|20.03|20.14|20.06|20.11|20.03|14
1770280810000|2026-02-05 08:40:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770280820000|2026-02-05 08:40:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1770280840000|2026-02-05 08:40:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770280880000|2026-02-05 08:41:20|||||||||1
1770280890000|2026-02-05 08:41:30|||||||||9
1770280980000|2026-02-05 08:43:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|14
1770280990000|2026-02-05 08:43:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1770281000000|2026-02-05 08:43:20|||||||||4
1770281010000|2026-02-05 08:43:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1770281040000|2026-02-05 08:44:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1770281050000|2026-02-05 08:44:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|9
1770281070000|2026-02-05 08:44:30|||||||||1
1770281090000|2026-02-05 08:44:50|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|4
1770281100000|2026-02-05 08:45:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1770281130000|2026-02-05 08:45:30|20.18|20.1|20.2|20.12|20.22|20.14|20.18|20.1|92
1770281140000|2026-02-05 08:45:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1770281150000|2026-02-05 08:45:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|3
1770281160000|2026-02-05 08:46:00|||||||||1
1770281170000|2026-02-05 08:46:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1770281190000|2026-02-05 08:46:30|||||||||1
1770281200000|2026-02-05 08:46:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|4
1770281210000|2026-02-05 08:46:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770281230000|2026-02-05 08:47:10|||||||||2
1770281250000|2026-02-05 08:47:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|1
1770281270000|2026-02-05 08:47:50|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|6
1770281280000|2026-02-05 08:48:00|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|1
1770281320000|2026-02-05 08:48:40|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|31
1770281330000|2026-02-05 08:48:50|||||||||3
1770281340000|2026-02-05 08:49:00|||||||||2
1770281350000|2026-02-05 08:49:10|||||||||1
1770281360000|2026-02-05 08:49:20|||||||||1
1770281400000|2026-02-05 08:50:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770281410000|2026-02-05 08:50:10|||||||||1
1770281420000|2026-02-05 08:50:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770281430000|2026-02-05 08:50:30|20.25|20.17|20.26|20.18|20.28|20.2|20.25|20.17|0
1770281440000|2026-02-05 08:50:40|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|0
1770281450000|2026-02-05 08:50:50|||||||||1
1770281460000|2026-02-05 08:51:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1770281470000|2026-02-05 08:51:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1770281480000|2026-02-05 08:51:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1770281490000|2026-02-05 08:51:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1770281500000|2026-02-05 08:51:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1770281510000|2026-02-05 08:51:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1770281520000|2026-02-05 08:52:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770281540000|2026-02-05 08:52:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1770281560000|2026-02-05 08:52:40|||||||||3
1770281590000|2026-02-05 08:53:10|||||||||1
1770281610000|2026-02-05 08:53:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770281620000|2026-02-05 08:53:40|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|39
1770281630000|2026-02-05 08:53:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|4
1770281640000|2026-02-05 08:54:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|27
1770281650000|2026-02-05 08:54:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|12
1770281660000|2026-02-05 08:54:20|||||||||1
1770281700000|2026-02-05 08:55:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|27
1770281710000|2026-02-05 08:55:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770281720000|2026-02-05 08:55:20|20.34|20.26|20.33|20.25|20.35|20.27|20.32|20.24|11
1770281730000|2026-02-05 08:55:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1770281740000|2026-02-05 08:55:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1770281750000|2026-02-05 08:55:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770281760000|2026-02-05 08:56:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|23
1770281770000|2026-02-05 08:56:10|||||||||1
1770281790000|2026-02-05 08:56:30|20.42|20.34|20.41|20.33|20.43|20.35|20.4|20.32|73
1770281800000|2026-02-05 08:56:40|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|6
1770281820000|2026-02-05 08:57:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1770281840000|2026-02-05 08:57:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|2
1770281850000|2026-02-05 08:57:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|3
1770281860000|2026-02-05 08:57:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770281870000|2026-02-05 08:57:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|3
1770281880000|2026-02-05 08:58:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|88
1770281890000|2026-02-05 08:58:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1770281900000|2026-02-05 08:58:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|43
1770281910000|2026-02-05 08:58:30|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|1
1770281920000|2026-02-05 08:58:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|69
1770281940000|2026-02-05 08:59:00|||||||||1
1770281950000|2026-02-05 08:59:10|||||||||1
1770281980000|2026-02-05 08:59:40|20.4|20.32|20.43|20.35|20.43|20.35|20.39|20.31|0
1770281990000|2026-02-05 08:59:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|18
1770282000000|2026-02-05 09:00:00|20.43|20.35|20.4|20.32|20.44|20.36|20.4|20.32|13
1770282010000|2026-02-05 09:00:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770282040000|2026-02-05 09:00:40|||||||||1
1770282050000|2026-02-05 09:00:50|||||||||1
1770282070000|2026-02-05 09:01:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|12
1770282080000|2026-02-05 09:01:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|7
1770282090000|2026-02-05 09:01:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1770282110000|2026-02-05 09:01:50|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|1
1770282120000|2026-02-05 09:02:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770282130000|2026-02-05 09:02:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1770282140000|2026-02-05 09:02:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1770282150000|2026-02-05 09:02:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770282160000|2026-02-05 09:02:40|||||||||1
1770282180000|2026-02-05 09:03:00|||||||||1
1770282190000|2026-02-05 09:03:10|20.35|20.27|20.35|20.27|20.37|20.29|20.34|20.26|0
1770282200000|2026-02-05 09:03:20|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|5
1770282210000|2026-02-05 09:03:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770282220000|2026-02-05 09:03:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1770282230000|2026-02-05 09:03:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|1
1770282240000|2026-02-05 09:04:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770282260000|2026-02-05 09:04:20|||||||||1
1770282270000|2026-02-05 09:04:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1770282280000|2026-02-05 09:04:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770282290000|2026-02-05 09:04:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770282300000|2026-02-05 09:05:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|7
1770282310000|2026-02-05 09:05:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1770282320000|2026-02-05 09:05:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|76
1770282330000|2026-02-05 09:05:30|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|0
1770282370000|2026-02-05 09:06:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|131
1770282380000|2026-02-05 09:06:20|20.43|20.35|20.44|20.36|20.45|20.37|20.43|20.35|10
1770282390000|2026-02-05 09:06:30|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|0
1770282410000|2026-02-05 09:06:50|||||||||1
1770282440000|2026-02-05 09:07:20|||||||||1
1770282460000|2026-02-05 09:07:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|12
1770282470000|2026-02-05 09:07:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770282480000|2026-02-05 09:08:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1770282490000|2026-02-05 09:08:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1770282500000|2026-02-05 09:08:20|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1770282510000|2026-02-05 09:08:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1770282540000|2026-02-05 09:09:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770282550000|2026-02-05 09:09:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770282570000|2026-02-05 09:09:30|||||||||1
1770282580000|2026-02-05 09:09:40|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|1
1770282590000|2026-02-05 09:09:50|||||||||1
1770282600000|2026-02-05 09:10:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|3
1770282610000|2026-02-05 09:10:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770282630000|2026-02-05 09:10:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1770282650000|2026-02-05 09:10:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1770282700000|2026-02-05 09:11:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|154
1770282710000|2026-02-05 09:11:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|30
1770282720000|2026-02-05 09:12:00|||||||||3
1770282740000|2026-02-05 09:12:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770282750000|2026-02-05 09:12:30|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|19
1770282760000|2026-02-05 09:12:40|||||||||40
1770282790000|2026-02-05 09:13:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1770282800000|2026-02-05 09:13:20|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|0
1770282860000|2026-02-05 09:14:20|||||||||1
1770282870000|2026-02-05 09:14:30|||||||||1
1770282900000|2026-02-05 09:15:00|||||||||11
1770282930000|2026-02-05 09:15:30|||||||||1
1770282950000|2026-02-05 09:15:50|||||||||1
1770282970000|2026-02-05 09:16:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|19
1770282980000|2026-02-05 09:16:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770282990000|2026-02-05 09:16:30|20.38|20.3|20.39|20.31|20.41|20.33|20.38|20.3|13
1770283000000|2026-02-05 09:16:40|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1770283010000|2026-02-05 09:16:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1770283020000|2026-02-05 09:17:00|||||||||2
1770283030000|2026-02-05 09:17:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|59
1770283040000|2026-02-05 09:17:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1770283050000|2026-02-05 09:17:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770283060000|2026-02-05 09:17:40|||||||||1
1770283080000|2026-02-05 09:18:00|20.47|20.39|20.45|20.37|20.48|20.4|20.43|20.35|98
1770283090000|2026-02-05 09:18:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1770283130000|2026-02-05 09:18:50|||||||||1
1770283150000|2026-02-05 09:19:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|101
1770283160000|2026-02-05 09:19:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770283170000|2026-02-05 09:19:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770283180000|2026-02-05 09:19:40|||||||||1
1770283200000|2026-02-05 09:20:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1770283210000|2026-02-05 09:20:10|||||||||1
1770283220000|2026-02-05 09:20:20|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|9
1770283230000|2026-02-05 09:20:30|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|0
1770283250000|2026-02-05 09:20:50|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770283260000|2026-02-05 09:21:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770283270000|2026-02-05 09:21:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|10
1770283280000|2026-02-05 09:21:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770283300000|2026-02-05 09:21:40|||||||||1
1770283330000|2026-02-05 09:22:10|||||||||2
1770283340000|2026-02-05 09:22:20|||||||||1
1770283350000|2026-02-05 09:22:30|||||||||5
1770283360000|2026-02-05 09:22:40|||||||||1
1770283380000|2026-02-05 09:23:00|||||||||1
1770283400000|2026-02-05 09:23:20|||||||||2
1770283410000|2026-02-05 09:23:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|30
1770283430000|2026-02-05 09:23:50|||||||||3
1770283440000|2026-02-05 09:24:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|43
1770283450000|2026-02-05 09:24:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770283470000|2026-02-05 09:24:30|||||||||1
1770283480000|2026-02-05 09:24:40|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|1
1770283500000|2026-02-05 09:25:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|9
1770283510000|2026-02-05 09:25:10|||||||||1
1770283530000|2026-02-05 09:25:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|92
1770283580000|2026-02-05 09:26:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|125
1770283590000|2026-02-05 09:26:30|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|45
1770283620000|2026-02-05 09:27:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770283640000|2026-02-05 09:27:20|||||||||4
1770283660000|2026-02-05 09:27:40|||||||||4
1770283690000|2026-02-05 09:28:10|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|59
1770283700000|2026-02-05 09:28:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|11
1770283710000|2026-02-05 09:28:30|||||||||1
1770283730000|2026-02-05 09:28:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770283740000|2026-02-05 09:29:00|||||||||1
1770283750000|2026-02-05 09:29:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1770283760000|2026-02-05 09:29:20|||||||||1
1770283770000|2026-02-05 09:29:30|||||||||1
1770283780000|2026-02-05 09:29:40|||||||||1
1770283790000|2026-02-05 09:29:50|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|3
1770283800000|2026-02-05 09:30:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770283810000|2026-02-05 09:30:10|||||||||2
1770283830000|2026-02-05 09:30:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|1
1770283840000|2026-02-05 09:30:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770283850000|2026-02-05 09:30:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1770283860000|2026-02-05 09:31:00|||||||||2
1770283880000|2026-02-05 09:31:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|186
1770283900000|2026-02-05 09:31:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|33
1770283910000|2026-02-05 09:31:50|||||||||1
1770283940000|2026-02-05 09:32:20|||||||||1
1770283950000|2026-02-05 09:32:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|25
1770283980000|2026-02-05 09:33:00|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|72
1770283990000|2026-02-05 09:33:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1770284000000|2026-02-05 09:33:20|||||||||1
1770284040000|2026-02-05 09:34:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1770284070000|2026-02-05 09:34:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|30
1770284080000|2026-02-05 09:34:40|||||||||1
1770284100000|2026-02-05 09:35:00|||||||||1
1770284120000|2026-02-05 09:35:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|83
1770284130000|2026-02-05 09:35:30|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|11
1770284140000|2026-02-05 09:35:40|||||||||1
1770284160000|2026-02-05 09:36:00|||||||||10
1770284190000|2026-02-05 09:36:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|82
1770284210000|2026-02-05 09:36:50|||||||||1
1770284220000|2026-02-05 09:37:00|||||||||10
1770284230000|2026-02-05 09:37:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770284240000|2026-02-05 09:37:20|||||||||1
1770284250000|2026-02-05 09:37:30|||||||||1
1770284270000|2026-02-05 09:37:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|4
1770284280000|2026-02-05 09:38:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1770284310000|2026-02-05 09:38:30|||||||||1
1770284330000|2026-02-05 09:38:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|8
1770284350000|2026-02-05 09:39:10|||||||||2
1770284360000|2026-02-05 09:39:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1770284370000|2026-02-05 09:39:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770284380000|2026-02-05 09:39:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1770284400000|2026-02-05 09:40:00|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|10
1770284410000|2026-02-05 09:40:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1770284420000|2026-02-05 09:40:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|2
1770284490000|2026-02-05 09:41:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|3
1770284530000|2026-02-05 09:42:10|||||||||3
1770284540000|2026-02-05 09:42:20|||||||||1
1770284550000|2026-02-05 09:42:30|||||||||1
1770284580000|2026-02-05 09:43:00|||||||||14
1770284590000|2026-02-05 09:43:10|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|2
1770284600000|2026-02-05 09:43:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|1
1770284610000|2026-02-05 09:43:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1770284620000|2026-02-05 09:43:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1770284640000|2026-02-05 09:44:00|||||||||1
1770284650000|2026-02-05 09:44:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1770284670000|2026-02-05 09:44:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1770284680000|2026-02-05 09:44:40|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|11
1770284690000|2026-02-05 09:44:50|||||||||2
1770284710000|2026-02-05 09:45:10|||||||||2
1770284740000|2026-02-05 09:45:40|||||||||1
1770284760000|2026-02-05 09:46:00|||||||||63
1770284770000|2026-02-05 09:46:10|||||||||1
1770284780000|2026-02-05 09:46:20|||||||||2
1770284790000|2026-02-05 09:46:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770284800000|2026-02-05 09:46:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770284850000|2026-02-05 09:47:30|||||||||3
1770284860000|2026-02-05 09:47:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1770284870000|2026-02-05 09:47:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770284880000|2026-02-05 09:48:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770284890000|2026-02-05 09:48:10|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|8
1770284900000|2026-02-05 09:48:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|2
1770284910000|2026-02-05 09:48:30|||||||||1
1770284920000|2026-02-05 09:48:40|||||||||6
1770284930000|2026-02-05 09:48:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|28
1770284940000|2026-02-05 09:49:00|||||||||15
1770284990000|2026-02-05 09:49:50|||||||||2
1770285000000|2026-02-05 09:50:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|7
1770285010000|2026-02-05 09:50:10|||||||||1
1770285020000|2026-02-05 09:50:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|8
1770285040000|2026-02-05 09:50:40|||||||||4
1770285050000|2026-02-05 09:50:50|||||||||40
1770285060000|2026-02-05 09:51:00|||||||||1
1770285100000|2026-02-05 09:51:40|20.41|20.33|20.42|20.34|20.42|20.34|20.39|20.31|13
1770285130000|2026-02-05 09:52:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770285150000|2026-02-05 09:52:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|87
1770285170000|2026-02-05 09:52:50|||||||||1
1770285190000|2026-02-05 09:53:10|||||||||1
1770285200000|2026-02-05 09:53:20|||||||||2
1770285220000|2026-02-05 09:53:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770285230000|2026-02-05 09:53:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|106
1770285250000|2026-02-05 09:54:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770285270000|2026-02-05 09:54:30|||||||||1
1770285290000|2026-02-05 09:54:50|||||||||1
1770285300000|2026-02-05 09:55:00|||||||||1
1770285310000|2026-02-05 09:55:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|1
1770285320000|2026-02-05 09:55:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1770285360000|2026-02-05 09:56:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|38
1770285400000|2026-02-05 09:56:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|45
1770285420000|2026-02-05 09:57:00|||||||||1
1770285430000|2026-02-05 09:57:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770285470000|2026-02-05 09:57:50|||||||||1
1770285490000|2026-02-05 09:58:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|23
1770285520000|2026-02-05 09:58:40|||||||||1
1770285530000|2026-02-05 09:58:50|||||||||2
1770285540000|2026-02-05 09:59:00|||||||||2
1770285560000|2026-02-05 09:59:20|||||||||2
1770285580000|2026-02-05 09:59:40|||||||||1
1770285590000|2026-02-05 09:59:50|||||||||1
1770285610000|2026-02-05 10:00:10|||||||||4
1770285630000|2026-02-05 10:00:30|||||||||2
1770285670000|2026-02-05 10:01:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|82
1770285680000|2026-02-05 10:01:20|||||||||1
1770285690000|2026-02-05 10:01:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770285710000|2026-02-05 10:01:50|||||||||1
1770285720000|2026-02-05 10:02:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|1
1770285770000|2026-02-05 10:02:50|||||||||1
1770285780000|2026-02-05 10:03:00|||||||||1
1770285820000|2026-02-05 10:03:40|||||||||1
1770285840000|2026-02-05 10:04:00|||||||||1
1770285850000|2026-02-05 10:04:10|||||||||1
1770285870000|2026-02-05 10:04:30|||||||||1
1770285910000|2026-02-05 10:05:10|||||||||1
1770285920000|2026-02-05 10:05:20|||||||||1
1770285930000|2026-02-05 10:05:30|||||||||1
1770285960000|2026-02-05 10:06:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|73
1770285970000|2026-02-05 10:06:10|||||||||1
1770285980000|2026-02-05 10:06:20|||||||||2
1770285990000|2026-02-05 10:06:30|||||||||14
1770286050000|2026-02-05 10:07:30|||||||||3
1770286080000|2026-02-05 10:08:00|||||||||1
1770286100000|2026-02-05 10:08:20|||||||||2
1770286120000|2026-02-05 10:08:40|||||||||2
1770286160000|2026-02-05 10:09:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|23
1770286190000|2026-02-05 10:09:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1770286200000|2026-02-05 10:10:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1770286210000|2026-02-05 10:10:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|19
1770286240000|2026-02-05 10:10:40|||||||||1
1770286270000|2026-02-05 10:11:10|||||||||1
1770286300000|2026-02-05 10:11:40|||||||||1
1770286340000|2026-02-05 10:12:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770286380000|2026-02-05 10:13:00|||||||||3
1770286390000|2026-02-05 10:13:10|||||||||2
1770286400000|2026-02-05 10:13:20|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|0
1770286410000|2026-02-05 10:13:30|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|1
1770286420000|2026-02-05 10:13:40|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|12
1770286430000|2026-02-05 10:13:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770286440000|2026-02-05 10:14:00|||||||||2
1770286480000|2026-02-05 10:14:40|||||||||1
1770286500000|2026-02-05 10:15:00|||||||||4
1770286520000|2026-02-05 10:15:20|||||||||1
1770286530000|2026-02-05 10:15:30|||||||||1
1770286540000|2026-02-05 10:15:40|||||||||2
1770286550000|2026-02-05 10:15:50|||||||||3
1770286620000|2026-02-05 10:17:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|13
1770286660000|2026-02-05 10:17:40|||||||||1
1770286670000|2026-02-05 10:17:50|||||||||9
1770286680000|2026-02-05 10:18:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1770286690000|2026-02-05 10:18:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1770286700000|2026-02-05 10:18:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|12
1770286730000|2026-02-05 10:18:50|||||||||3
1770286740000|2026-02-05 10:19:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|5
1770286760000|2026-02-05 10:19:20|||||||||55
1770286800000|2026-02-05 10:20:00|||||||||7
1770286810000|2026-02-05 10:20:10|||||||||1
1770286830000|2026-02-05 10:20:30|||||||||1
1770286840000|2026-02-05 10:20:40|||||||||1
1770286850000|2026-02-05 10:20:50|||||||||1
1770286860000|2026-02-05 10:21:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1770286880000|2026-02-05 10:21:20|||||||||8
1770286890000|2026-02-05 10:21:30|||||||||14
1770286900000|2026-02-05 10:21:40|||||||||2
1770286930000|2026-02-05 10:22:10|||||||||1
1770286940000|2026-02-05 10:22:20|||||||||10
1770286950000|2026-02-05 10:22:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|18
1770286970000|2026-02-05 10:22:50|||||||||1
1770286990000|2026-02-05 10:23:10|||||||||1
1770287000000|2026-02-05 10:23:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1770287010000|2026-02-05 10:23:30|||||||||2
1770287020000|2026-02-05 10:23:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770287030000|2026-02-05 10:23:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|9
1770287050000|2026-02-05 10:24:10|||||||||8
1770287060000|2026-02-05 10:24:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770287070000|2026-02-05 10:24:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|1
1770287080000|2026-02-05 10:24:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770287120000|2026-02-05 10:25:20|||||||||1
1770287130000|2026-02-05 10:25:30|||||||||1
1770287140000|2026-02-05 10:25:40|20.31|20.23|20.32|20.24|20.34|20.26|20.31|20.23|0
1770287150000|2026-02-05 10:25:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|21
1770287170000|2026-02-05 10:26:10|||||||||1
1770287180000|2026-02-05 10:26:20|||||||||1
1770287190000|2026-02-05 10:26:30|||||||||1
1770287200000|2026-02-05 10:26:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770287210000|2026-02-05 10:26:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1770287240000|2026-02-05 10:27:20|||||||||20
1770287260000|2026-02-05 10:27:40|||||||||1
1770287280000|2026-02-05 10:28:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770287290000|2026-02-05 10:28:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|9
1770287310000|2026-02-05 10:28:30|||||||||1
1770287320000|2026-02-05 10:28:40|||||||||1
1770287330000|2026-02-05 10:28:50|||||||||1
1770287340000|2026-02-05 10:29:00|||||||||2
1770287380000|2026-02-05 10:29:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1770287400000|2026-02-05 10:30:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|6
1770287410000|2026-02-05 10:30:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|10
1770287420000|2026-02-05 10:30:20|||||||||3
1770287430000|2026-02-05 10:30:30|||||||||1
1770287450000|2026-02-05 10:30:50|||||||||14
1770287460000|2026-02-05 10:31:00|20.31|20.23|20.31|20.23|20.33|20.25|20.31|20.23|1
1770287470000|2026-02-05 10:31:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|1
1770287490000|2026-02-05 10:31:30|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1770287500000|2026-02-05 10:31:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1770287510000|2026-02-05 10:31:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1770287520000|2026-02-05 10:32:00|||||||||3
1770287540000|2026-02-05 10:32:20|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|1
1770287560000|2026-02-05 10:32:40|||||||||1
1770287580000|2026-02-05 10:33:00|||||||||1
1770287590000|2026-02-05 10:33:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|7
1770287610000|2026-02-05 10:33:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|27
1770287630000|2026-02-05 10:33:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770287660000|2026-02-05 10:34:20|||||||||3
1770287670000|2026-02-05 10:34:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|23
1770287700000|2026-02-05 10:35:00|||||||||6
1770287710000|2026-02-05 10:35:10|||||||||1
1770287740000|2026-02-05 10:35:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|114
1770287750000|2026-02-05 10:35:50|||||||||1
1770287760000|2026-02-05 10:36:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|2
1770287770000|2026-02-05 10:36:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770287820000|2026-02-05 10:37:00|||||||||1
1770287860000|2026-02-05 10:37:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770287870000|2026-02-05 10:37:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770287880000|2026-02-05 10:38:00|||||||||1
1770287900000|2026-02-05 10:38:20|||||||||1
1770287920000|2026-02-05 10:38:40|||||||||1
1770287930000|2026-02-05 10:38:50|||||||||6
1770287970000|2026-02-05 10:39:30|||||||||3
1770287980000|2026-02-05 10:39:40|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|37
1770287990000|2026-02-05 10:39:50|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|3
1770288000000|2026-02-05 10:40:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|5
1770288010000|2026-02-05 10:40:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770288020000|2026-02-05 10:40:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|1
1770288030000|2026-02-05 10:40:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770288040000|2026-02-05 10:40:40|||||||||1
1770288050000|2026-02-05 10:40:50|||||||||1
1770288070000|2026-02-05 10:41:10|||||||||1
1770288090000|2026-02-05 10:41:30|||||||||1
1770288110000|2026-02-05 10:41:50|||||||||1
1770288120000|2026-02-05 10:42:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|82
1770288150000|2026-02-05 10:42:30|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1770288190000|2026-02-05 10:43:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|77
1770288210000|2026-02-05 10:43:30|||||||||6
1770288230000|2026-02-05 10:43:50|||||||||1
1770288250000|2026-02-05 10:44:10|||||||||1
1770288260000|2026-02-05 10:44:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|49
1770288270000|2026-02-05 10:44:30|||||||||2
1770288280000|2026-02-05 10:44:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|49
1770288300000|2026-02-05 10:45:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1770288320000|2026-02-05 10:45:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1770288380000|2026-02-05 10:46:20|||||||||1
1770288390000|2026-02-05 10:46:30|||||||||1
1770288410000|2026-02-05 10:46:50|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|44
1770288420000|2026-02-05 10:47:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|2
1770288430000|2026-02-05 10:47:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1770288440000|2026-02-05 10:47:20|||||||||1
1770288450000|2026-02-05 10:47:30|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1770288460000|2026-02-05 10:47:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|1
1770288470000|2026-02-05 10:47:50|||||||||1
1770288500000|2026-02-05 10:48:20|||||||||1
1770288530000|2026-02-05 10:48:50|||||||||2
1770288560000|2026-02-05 10:49:20|||||||||1
1770288570000|2026-02-05 10:49:30|||||||||1
1770288600000|2026-02-05 10:50:00|||||||||6
1770288620000|2026-02-05 10:50:20|||||||||1
1770288660000|2026-02-05 10:51:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770288670000|2026-02-05 10:51:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1770288690000|2026-02-05 10:51:30|||||||||1
1770288710000|2026-02-05 10:51:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1770288720000|2026-02-05 10:52:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1770288750000|2026-02-05 10:52:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770288770000|2026-02-05 10:52:50|||||||||1
1770288820000|2026-02-05 10:53:40|||||||||1
1770288830000|2026-02-05 10:53:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770288840000|2026-02-05 10:54:00|||||||||2
1770288860000|2026-02-05 10:54:20|||||||||1
1770288880000|2026-02-05 10:54:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|21
1770288890000|2026-02-05 10:54:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1770288900000|2026-02-05 10:55:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1770288910000|2026-02-05 10:55:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1770288940000|2026-02-05 10:55:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1770288950000|2026-02-05 10:55:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770288960000|2026-02-05 10:56:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|8
1770288990000|2026-02-05 10:56:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770289010000|2026-02-05 10:56:50|||||||||1
1770289020000|2026-02-05 10:57:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|5
1770289030000|2026-02-05 10:57:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1770289040000|2026-02-05 10:57:20|||||||||14
1770289050000|2026-02-05 10:57:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|18
1770289080000|2026-02-05 10:58:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|1
1770289100000|2026-02-05 10:58:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|5
1770289140000|2026-02-05 10:59:00|||||||||1
1770289150000|2026-02-05 10:59:10|||||||||1
1770289160000|2026-02-05 10:59:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770289170000|2026-02-05 10:59:30|||||||||1
1770289200000|2026-02-05 11:00:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|32
1770289240000|2026-02-05 11:00:40|||||||||2
1770289300000|2026-02-05 11:01:40|||||||||2
1770289310000|2026-02-05 11:01:50|||||||||1
1770289330000|2026-02-05 11:02:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|9
1770289380000|2026-02-05 11:03:00|||||||||3
1770289390000|2026-02-05 11:03:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1770289440000|2026-02-05 11:04:00|||||||||1
1770289450000|2026-02-05 11:04:10|||||||||3
1770289480000|2026-02-05 11:04:40|||||||||1
1770289500000|2026-02-05 11:05:00|||||||||7
1770289510000|2026-02-05 11:05:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1770289520000|2026-02-05 11:05:20|||||||||1
1770289530000|2026-02-05 11:05:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1770289550000|2026-02-05 11:05:50|||||||||4
1770289590000|2026-02-05 11:06:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|18
1770289610000|2026-02-05 11:06:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1770289660000|2026-02-05 11:07:40|||||||||1
1770289670000|2026-02-05 11:07:50|||||||||1
1770289680000|2026-02-05 11:08:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770289720000|2026-02-05 11:08:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770289730000|2026-02-05 11:08:50|||||||||1
1770289740000|2026-02-05 11:09:00|||||||||1
1770289760000|2026-02-05 11:09:20|||||||||1
1770289780000|2026-02-05 11:09:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1770289790000|2026-02-05 11:09:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|30
1770289800000|2026-02-05 11:10:00|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|7
1770289820000|2026-02-05 11:10:20|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|1
1770289830000|2026-02-05 11:10:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770289840000|2026-02-05 11:10:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770289850000|2026-02-05 11:10:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770289860000|2026-02-05 11:11:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770289880000|2026-02-05 11:11:20|||||||||1
1770289910000|2026-02-05 11:11:50|||||||||1
1770289920000|2026-02-05 11:12:00|||||||||1
1770289950000|2026-02-05 11:12:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|1
1770289960000|2026-02-05 11:12:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770289970000|2026-02-05 11:12:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770290010000|2026-02-05 11:13:30|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|45
1770290020000|2026-02-05 11:13:40|||||||||5
1770290060000|2026-02-05 11:14:20|||||||||2
1770290090000|2026-02-05 11:14:50|||||||||2
1770290100000|2026-02-05 11:15:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1770290160000|2026-02-05 11:16:00|||||||||1
1770290190000|2026-02-05 11:16:30|||||||||2
1770290200000|2026-02-05 11:16:40|||||||||1
1770290210000|2026-02-05 11:16:50|||||||||1
1770290220000|2026-02-05 11:17:00|||||||||14
1770290230000|2026-02-05 11:17:10|||||||||1
1770290260000|2026-02-05 11:17:40|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|3
1770290300000|2026-02-05 11:18:20|||||||||4
1770290330000|2026-02-05 11:18:50|||||||||1
1770290350000|2026-02-05 11:19:10|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|124
1770290360000|2026-02-05 11:19:20|||||||||5
1770290370000|2026-02-05 11:19:30|||||||||1
1770290380000|2026-02-05 11:19:40|||||||||1
1770290390000|2026-02-05 11:19:50|||||||||2
1770290410000|2026-02-05 11:20:10|||||||||2
1770290420000|2026-02-05 11:20:20|||||||||1
1770290440000|2026-02-05 11:20:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|13
1770290450000|2026-02-05 11:20:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|13
1770290460000|2026-02-05 11:21:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770290470000|2026-02-05 11:21:10|||||||||1
1770290490000|2026-02-05 11:21:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770290500000|2026-02-05 11:21:40|||||||||27
1770290550000|2026-02-05 11:22:30|||||||||9
1770290580000|2026-02-05 11:23:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|98
1770290590000|2026-02-05 11:23:10|||||||||1
1770290610000|2026-02-05 11:23:30|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|3
1770290630000|2026-02-05 11:23:50|||||||||1
1770290650000|2026-02-05 11:24:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1770290660000|2026-02-05 11:24:20|||||||||1
1770290670000|2026-02-05 11:24:30|||||||||1
1770290700000|2026-02-05 11:25:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1770290730000|2026-02-05 11:25:30|||||||||1
1770290740000|2026-02-05 11:25:40|||||||||1
1770290790000|2026-02-05 11:26:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1770290800000|2026-02-05 11:26:40|||||||||1
1770290810000|2026-02-05 11:26:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770290830000|2026-02-05 11:27:10|||||||||1
1770290840000|2026-02-05 11:27:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|30
1770290850000|2026-02-05 11:27:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770290860000|2026-02-05 11:27:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|3
1770290870000|2026-02-05 11:27:50|||||||||2
1770290880000|2026-02-05 11:28:00|||||||||1
1770290890000|2026-02-05 11:28:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770290900000|2026-02-05 11:28:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|1
1770290910000|2026-02-05 11:28:30|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1770290920000|2026-02-05 11:28:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1770290940000|2026-02-05 11:29:00|||||||||1
1770290960000|2026-02-05 11:29:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1770290970000|2026-02-05 11:29:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|37
1770290980000|2026-02-05 11:29:40|||||||||1
1770291000000|2026-02-05 11:30:00|||||||||5
1770291010000|2026-02-05 11:30:10|||||||||3
1770291030000|2026-02-05 11:30:30|||||||||1
1770291040000|2026-02-05 11:30:40|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|15
1770291060000|2026-02-05 11:31:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770291080000|2026-02-05 11:31:20|||||||||2
1770291130000|2026-02-05 11:32:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1770291150000|2026-02-05 11:32:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|2
1770291160000|2026-02-05 11:32:40|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|1
1770291170000|2026-02-05 11:32:50|||||||||1
1770291230000|2026-02-05 11:33:50|||||||||3
1770291240000|2026-02-05 11:34:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770291250000|2026-02-05 11:34:10|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|12
1770291270000|2026-02-05 11:34:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1770291290000|2026-02-05 11:34:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1770291300000|2026-02-05 11:35:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770291310000|2026-02-05 11:35:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|3
1770291320000|2026-02-05 11:35:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770291330000|2026-02-05 11:35:30|20.35|20.27|20.37|20.29|20.37|20.29|20.34|20.26|1
1770291360000|2026-02-05 11:36:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770291370000|2026-02-05 11:36:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1770291400000|2026-02-05 11:36:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1770291420000|2026-02-05 11:37:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1770291430000|2026-02-05 11:37:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770291440000|2026-02-05 11:37:20|||||||||2
1770291450000|2026-02-05 11:37:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770291460000|2026-02-05 11:37:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1770291480000|2026-02-05 11:38:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770291500000|2026-02-05 11:38:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|11
1770291510000|2026-02-05 11:38:30|||||||||1
1770291520000|2026-02-05 11:38:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|44
1770291550000|2026-02-05 11:39:10|||||||||1
1770291560000|2026-02-05 11:39:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1770291570000|2026-02-05 11:39:30|||||||||3
1770291580000|2026-02-05 11:39:40|||||||||1
1770291590000|2026-02-05 11:39:50|||||||||1
1770291610000|2026-02-05 11:40:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|92
1770291640000|2026-02-05 11:40:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770291650000|2026-02-05 11:40:50|||||||||1
1770291660000|2026-02-05 11:41:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770291670000|2026-02-05 11:41:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|8
1770291690000|2026-02-05 11:41:30|||||||||1
1770291700000|2026-02-05 11:41:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770291710000|2026-02-05 11:41:50|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|1
1770291720000|2026-02-05 11:42:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1770291740000|2026-02-05 11:42:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1770291750000|2026-02-05 11:42:30|||||||||2
1770291770000|2026-02-05 11:42:50|||||||||2
1770291790000|2026-02-05 11:43:10|||||||||2
1770291820000|2026-02-05 11:43:40|||||||||5
1770291860000|2026-02-05 11:44:20|||||||||1
1770291900000|2026-02-05 11:45:00|||||||||1
1770291910000|2026-02-05 11:45:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|48
1770291920000|2026-02-05 11:45:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770291960000|2026-02-05 11:46:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770291990000|2026-02-05 11:46:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|8
1770292000000|2026-02-05 11:46:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1770292010000|2026-02-05 11:46:50|20.25|20.17|20.26|20.18|20.26|20.18|20.23|20.15|1
1770292030000|2026-02-05 11:47:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|2
1770292040000|2026-02-05 11:47:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1770292050000|2026-02-05 11:47:30|||||||||1
1770292060000|2026-02-05 11:47:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770292080000|2026-02-05 11:48:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1770292090000|2026-02-05 11:48:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1770292100000|2026-02-05 11:48:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1770292110000|2026-02-05 11:48:30|||||||||40
1770292130000|2026-02-05 11:48:50|||||||||1
1770292140000|2026-02-05 11:49:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|27
1770292180000|2026-02-05 11:49:40|||||||||3
1770292200000|2026-02-05 11:50:00|||||||||6
1770292220000|2026-02-05 11:50:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1770292230000|2026-02-05 11:50:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|2
1770292240000|2026-02-05 11:50:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770292290000|2026-02-05 11:51:30|||||||||1
1770292300000|2026-02-05 11:51:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1770292310000|2026-02-05 11:51:50|||||||||5
1770292320000|2026-02-05 11:52:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1770292330000|2026-02-05 11:52:10|||||||||1
1770292340000|2026-02-05 11:52:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770292360000|2026-02-05 11:52:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1770292370000|2026-02-05 11:52:50|||||||||1
1770292420000|2026-02-05 11:53:40|||||||||2
1770292430000|2026-02-05 11:53:50|||||||||1
1770292450000|2026-02-05 11:54:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770292480000|2026-02-05 11:54:40|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|1
1770292500000|2026-02-05 11:55:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1770292510000|2026-02-05 11:55:10|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|1
1770292520000|2026-02-05 11:55:20|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|0
1770292530000|2026-02-05 11:55:30|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1770292540000|2026-02-05 11:55:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1770292550000|2026-02-05 11:55:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770292570000|2026-02-05 11:56:10|||||||||1
1770292610000|2026-02-05 11:56:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|5
1770292640000|2026-02-05 11:57:20|||||||||2
1770292650000|2026-02-05 11:57:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770292660000|2026-02-05 11:57:40|||||||||1
1770292680000|2026-02-05 11:58:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|1
1770292710000|2026-02-05 11:58:30|||||||||1
1770292750000|2026-02-05 11:59:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|24
1770292780000|2026-02-05 11:59:40|||||||||1
1770292790000|2026-02-05 11:59:50|||||||||1
1770292800000|2026-02-05 12:00:00|20.27|20.19|20.3|20.22|20.31|20.23|20.27|20.19|24
1770292810000|2026-02-05 12:00:10|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|0
1770292820000|2026-02-05 12:00:20|||||||||14
1770292830000|2026-02-05 12:00:30|20.29|20.21|20.31|20.23|20.31|20.23|20.27|20.19|7
1770292850000|2026-02-05 12:00:50|||||||||1
1770292870000|2026-02-05 12:01:10|20.33|20.25|20.33|20.25|20.34|20.26|20.32|20.24|4
1770292880000|2026-02-05 12:01:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770292890000|2026-02-05 12:01:30|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1770292900000|2026-02-05 12:01:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1770292910000|2026-02-05 12:01:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|29
1770292920000|2026-02-05 12:02:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1770292930000|2026-02-05 12:02:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770292940000|2026-02-05 12:02:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1770292950000|2026-02-05 12:02:30|||||||||3
1770292960000|2026-02-05 12:02:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1770292970000|2026-02-05 12:02:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1770293000000|2026-02-05 12:03:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|42
1770293020000|2026-02-05 12:03:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1770293070000|2026-02-05 12:04:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1770293080000|2026-02-05 12:04:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770293120000|2026-02-05 12:05:20|||||||||1
1770293140000|2026-02-05 12:05:40|||||||||1
1770293150000|2026-02-05 12:05:50|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|37
1770293160000|2026-02-05 12:06:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770293170000|2026-02-05 12:06:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1770293180000|2026-02-05 12:06:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|2
1770293190000|2026-02-05 12:06:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|1
1770293200000|2026-02-05 12:06:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|3
1770293220000|2026-02-05 12:07:00|||||||||2
1770293250000|2026-02-05 12:07:30|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|0
1770293260000|2026-02-05 12:07:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|4
1770293270000|2026-02-05 12:07:50|||||||||1
1770293280000|2026-02-05 12:08:00|||||||||1
1770293290000|2026-02-05 12:08:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|20
1770293310000|2026-02-05 12:08:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1770293320000|2026-02-05 12:08:40|||||||||1
1770293350000|2026-02-05 12:09:10|||||||||1
1770293390000|2026-02-05 12:09:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1770293400000|2026-02-05 12:10:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1770293420000|2026-02-05 12:10:20|||||||||1
1770293430000|2026-02-05 12:10:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770293440000|2026-02-05 12:10:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770293450000|2026-02-05 12:10:50|||||||||1
1770293460000|2026-02-05 12:11:00|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|5
1770293480000|2026-02-05 12:11:20|||||||||1
1770293490000|2026-02-05 12:11:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770293500000|2026-02-05 12:11:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770293530000|2026-02-05 12:12:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770293540000|2026-02-05 12:12:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1770293550000|2026-02-05 12:12:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770293560000|2026-02-05 12:12:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770293570000|2026-02-05 12:12:50|||||||||1
1770293580000|2026-02-05 12:13:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770293590000|2026-02-05 12:13:10|||||||||1
1770293600000|2026-02-05 12:13:20|||||||||2
1770293640000|2026-02-05 12:14:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770293650000|2026-02-05 12:14:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770293670000|2026-02-05 12:14:30|||||||||2
1770293700000|2026-02-05 12:15:00|20.27|20.19|20.26|20.18|20.28|20.2|20.26|20.18|65
1770293710000|2026-02-05 12:15:10|20.27|20.19|20.26|20.18|20.29|20.21|20.24|20.16|13
1770293720000|2026-02-05 12:15:20|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1770293730000|2026-02-05 12:15:30|||||||||6
1770293770000|2026-02-05 12:16:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770293780000|2026-02-05 12:16:20|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|1
1770293790000|2026-02-05 12:16:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1770293800000|2026-02-05 12:16:40|20.28|20.2|20.27|20.19|20.29|20.21|20.27|20.19|8
1770293810000|2026-02-05 12:16:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770293850000|2026-02-05 12:17:30|||||||||1
1770293860000|2026-02-05 12:17:40|||||||||1
1770293880000|2026-02-05 12:18:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1770293890000|2026-02-05 12:18:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1770293900000|2026-02-05 12:18:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770293910000|2026-02-05 12:18:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770293920000|2026-02-05 12:18:40|||||||||1
1770293930000|2026-02-05 12:18:50|||||||||2
1770293950000|2026-02-05 12:19:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|39
1770293980000|2026-02-05 12:19:40|||||||||1
1770293990000|2026-02-05 12:19:50|||||||||1
1770294000000|2026-02-05 12:20:00|||||||||5
1770294010000|2026-02-05 12:20:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|49
1770294030000|2026-02-05 12:20:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1770294040000|2026-02-05 12:20:40|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|2
1770294050000|2026-02-05 12:20:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1770294060000|2026-02-05 12:21:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|3
1770294070000|2026-02-05 12:21:10|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|15
1770294080000|2026-02-05 12:21:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770294090000|2026-02-05 12:21:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770294100000|2026-02-05 12:21:40|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|66
1770294110000|2026-02-05 12:21:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1770294120000|2026-02-05 12:22:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|31
1770294130000|2026-02-05 12:22:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|3
1770294190000|2026-02-05 12:23:10|||||||||1
1770294200000|2026-02-05 12:23:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|12
1770294210000|2026-02-05 12:23:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1770294220000|2026-02-05 12:23:40|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|10
1770294230000|2026-02-05 12:23:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|1
1770294240000|2026-02-05 12:24:00|20.49|20.41|20.49|20.41|20.5|20.42|20.48|20.4|37
1770294250000|2026-02-05 12:24:10|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1770294260000|2026-02-05 12:24:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770294270000|2026-02-05 12:24:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|2
1770294280000|2026-02-05 12:24:40|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|14
1770294290000|2026-02-05 12:24:50|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|6
1770294310000|2026-02-05 12:25:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|7
1770294320000|2026-02-05 12:25:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|14
1770294330000|2026-02-05 12:25:30|20.52|20.44|20.52|20.44|20.55|20.47|20.52|20.44|27
1770294340000|2026-02-05 12:25:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770294350000|2026-02-05 12:25:50|20.51|20.43|20.53|20.45|20.54|20.46|20.51|20.43|58
1770294360000|2026-02-05 12:26:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1770294370000|2026-02-05 12:26:10|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|51
1770294380000|2026-02-05 12:26:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|3
1770294390000|2026-02-05 12:26:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770294400000|2026-02-05 12:26:40|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1770294410000|2026-02-05 12:26:50|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|1
1770294420000|2026-02-05 12:27:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770294430000|2026-02-05 12:27:10|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|10
1770294440000|2026-02-05 12:27:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1770294450000|2026-02-05 12:27:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770294480000|2026-02-05 12:28:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770294490000|2026-02-05 12:28:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|4
1770294540000|2026-02-05 12:29:00|||||||||1
1770294570000|2026-02-05 12:29:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|43
1770294580000|2026-02-05 12:29:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770294590000|2026-02-05 12:29:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770294600000|2026-02-05 12:30:00|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|7
1770294610000|2026-02-05 12:30:10|20.58|20.5|20.62|20.54|20.64|20.56|20.58|20.5|101
1770294620000|2026-02-05 12:30:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|6
1770294630000|2026-02-05 12:30:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1770294640000|2026-02-05 12:30:40|||||||||1
1770294660000|2026-02-05 12:31:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1770294670000|2026-02-05 12:31:10|20.61|20.53|20.59|20.51|20.61|20.53|20.58|20.5|6
1770294680000|2026-02-05 12:31:20|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|0
1770294690000|2026-02-05 12:31:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1770294700000|2026-02-05 12:31:40|20.61|20.53|20.59|20.51|20.61|20.53|20.58|20.5|1
1770294710000|2026-02-05 12:31:50|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|1
1770294720000|2026-02-05 12:32:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1770294730000|2026-02-05 12:32:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1770294740000|2026-02-05 12:32:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|60
1770294750000|2026-02-05 12:32:30|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1770294760000|2026-02-05 12:32:40|||||||||3
1770294770000|2026-02-05 12:32:50|||||||||1
1770294780000|2026-02-05 12:33:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1770294790000|2026-02-05 12:33:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770294800000|2026-02-05 12:33:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1770294810000|2026-02-05 12:33:30|20.65|20.57|20.68|20.6|20.69|20.61|20.65|20.57|92
1770294820000|2026-02-05 12:33:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|10
1770294830000|2026-02-05 12:33:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|2
1770294840000|2026-02-05 12:34:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|1
1770294860000|2026-02-05 12:34:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1770294870000|2026-02-05 12:34:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|96
1770294890000|2026-02-05 12:34:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1770294900000|2026-02-05 12:35:00|||||||||6
1770294910000|2026-02-05 12:35:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|81
1770294920000|2026-02-05 12:35:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|4
1770294930000|2026-02-05 12:35:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|2
1770294940000|2026-02-05 12:35:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|9
1770294950000|2026-02-05 12:35:50|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|4
1770294960000|2026-02-05 12:36:00|20.71|20.63|20.73|20.65|20.74|20.66|20.7|20.62|46
1770294980000|2026-02-05 12:36:20|||||||||1
1770294990000|2026-02-05 12:36:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770295000000|2026-02-05 12:36:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1770295010000|2026-02-05 12:36:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770295030000|2026-02-05 12:37:10|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|0
1770295040000|2026-02-05 12:37:20|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|0
1770295050000|2026-02-05 12:37:30|||||||||1
1770295060000|2026-02-05 12:37:40|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|28
1770295080000|2026-02-05 12:38:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|47
1770295090000|2026-02-05 12:38:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1770295100000|2026-02-05 12:38:20|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|52
1770295110000|2026-02-05 12:38:30|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|3
1770295120000|2026-02-05 12:38:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770295130000|2026-02-05 12:38:50|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|6
1770295170000|2026-02-05 12:39:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1770295180000|2026-02-05 12:39:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1770295190000|2026-02-05 12:39:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1770295200000|2026-02-05 12:40:00|||||||||5
1770295210000|2026-02-05 12:40:10|||||||||1
1770295220000|2026-02-05 12:40:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|114
1770295230000|2026-02-05 12:40:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|6
1770295250000|2026-02-05 12:40:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|32
1770295260000|2026-02-05 12:41:00|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|30
1770295270000|2026-02-05 12:41:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|5
1770295280000|2026-02-05 12:41:20|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1770295300000|2026-02-05 12:41:40|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|1
1770295310000|2026-02-05 12:41:50|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1770295320000|2026-02-05 12:42:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770295330000|2026-02-05 12:42:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770295340000|2026-02-05 12:42:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1770295350000|2026-02-05 12:42:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|50
1770295360000|2026-02-05 12:42:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|21
1770295370000|2026-02-05 12:42:50|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|26
1770295380000|2026-02-05 12:43:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|40
1770295400000|2026-02-05 12:43:20|20.81|20.73|20.87|20.79|20.88|20.8|20.8|20.72|42
1770295410000|2026-02-05 12:43:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|1
1770295420000|2026-02-05 12:43:40|20.86|20.78|20.86|20.78|20.87|20.79|20.84|20.76|1
1770295430000|2026-02-05 12:43:50|20.87|20.79|20.86|20.78|20.87|20.79|20.84|20.76|0
1770295440000|2026-02-05 12:44:00|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1770295450000|2026-02-05 12:44:10|20.86|20.78|20.87|20.79|20.87|20.79|20.84|20.76|0
1770295460000|2026-02-05 12:44:20|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|45
1770295470000|2026-02-05 12:44:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|47
1770295480000|2026-02-05 12:44:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|14
1770295490000|2026-02-05 12:44:50|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|100
1770295500000|2026-02-05 12:45:00|20.79|20.71|20.79|20.71|20.81|20.73|20.77|20.69|18
1770295510000|2026-02-05 12:45:10|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|245
1770295520000|2026-02-05 12:45:20|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|100
1770295530000|2026-02-05 12:45:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1770295550000|2026-02-05 12:45:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|1
1770295560000|2026-02-05 12:46:00|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|28
1770295570000|2026-02-05 12:46:10|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|3
1770295580000|2026-02-05 12:46:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|13
1770295590000|2026-02-05 12:46:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|49
1770295600000|2026-02-05 12:46:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770295610000|2026-02-05 12:46:50|20.88|20.8|20.89|20.81|20.91|20.83|20.88|20.8|15
1770295620000|2026-02-05 12:47:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1770295630000|2026-02-05 12:47:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1770295640000|2026-02-05 12:47:20|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|1
1770295650000|2026-02-05 12:47:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770295660000|2026-02-05 12:47:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770295670000|2026-02-05 12:47:50|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|1
1770295680000|2026-02-05 12:48:00|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1770295690000|2026-02-05 12:48:10|20.89|20.81|20.89|20.81|20.91|20.83|20.89|20.81|2
1770295700000|2026-02-05 12:48:20|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|11
1770295710000|2026-02-05 12:48:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1770295720000|2026-02-05 12:48:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|1
1770295730000|2026-02-05 12:48:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|12
1770295740000|2026-02-05 12:49:00|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|2
1770295760000|2026-02-05 12:49:20|20.83|20.75|20.86|20.78|20.86|20.78|20.82|20.74|22
1770295770000|2026-02-05 12:49:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|3
1770295780000|2026-02-05 12:49:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770295790000|2026-02-05 12:49:50|20.86|20.78|20.85|20.77|20.86|20.78|20.84|20.76|3
1770295800000|2026-02-05 12:50:00|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|15
1770295810000|2026-02-05 12:50:10|20.82|20.74|20.79|20.71|20.84|20.76|20.79|20.71|109
1770295820000|2026-02-05 12:50:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1770295830000|2026-02-05 12:50:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|174
1770295840000|2026-02-05 12:50:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|60
1770295850000|2026-02-05 12:50:50|20.77|20.69|20.8|20.72|20.81|20.73|20.77|20.69|10
1770295860000|2026-02-05 12:51:00|20.81|20.73|20.78|20.7|20.81|20.73|20.75|20.67|1
1770295870000|2026-02-05 12:51:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|2
1770295880000|2026-02-05 12:51:20|||||||||8
1770295890000|2026-02-05 12:51:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|13
1770295900000|2026-02-05 12:51:40|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|0
1770295920000|2026-02-05 12:52:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1770295930000|2026-02-05 12:52:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|2
1770295970000|2026-02-05 12:52:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|1
1770295980000|2026-02-05 12:53:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1770295990000|2026-02-05 12:53:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1770296000000|2026-02-05 12:53:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1770296010000|2026-02-05 12:53:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1770296020000|2026-02-05 12:53:40|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|7
1770296030000|2026-02-05 12:53:50|||||||||1
1770296040000|2026-02-05 12:54:00|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|152
1770296050000|2026-02-05 12:54:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|2
1770296060000|2026-02-05 12:54:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770296070000|2026-02-05 12:54:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770296080000|2026-02-05 12:54:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|33
1770296090000|2026-02-05 12:54:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770296100000|2026-02-05 12:55:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|11
1770296110000|2026-02-05 12:55:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|44
1770296120000|2026-02-05 12:55:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|92
1770296130000|2026-02-05 12:55:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1770296140000|2026-02-05 12:55:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770296150000|2026-02-05 12:55:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1770296160000|2026-02-05 12:56:00|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|4
1770296170000|2026-02-05 12:56:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1770296180000|2026-02-05 12:56:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1770296190000|2026-02-05 12:56:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1770296200000|2026-02-05 12:56:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1770296210000|2026-02-05 12:56:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1770296220000|2026-02-05 12:57:00|20.8|20.72|20.77|20.69|20.81|20.73|20.77|20.69|11
1770296230000|2026-02-05 12:57:10|||||||||1
1770296250000|2026-02-05 12:57:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|2
1770296260000|2026-02-05 12:57:40|||||||||1
1770296270000|2026-02-05 12:57:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770296310000|2026-02-05 12:58:30|||||||||1
1770296330000|2026-02-05 12:58:50|||||||||2
1770296340000|2026-02-05 12:59:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|25
1770296350000|2026-02-05 12:59:10|20.75|20.67|20.72|20.64|20.75|20.67|20.71|20.63|9
1770296360000|2026-02-05 12:59:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770296390000|2026-02-05 12:59:50|||||||||2
1770296400000|2026-02-05 13:00:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|3
1770296410000|2026-02-05 13:00:10|20.76|20.68|20.76|20.68|20.79|20.71|20.75|20.67|10
1770296420000|2026-02-05 13:00:20|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|1
1770296440000|2026-02-05 13:00:40|||||||||8
1770296460000|2026-02-05 13:01:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1770296470000|2026-02-05 13:01:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|29
1770296480000|2026-02-05 13:01:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770296490000|2026-02-05 13:01:30|20.7|20.62|20.73|20.65|20.74|20.66|20.7|20.62|6
1770296510000|2026-02-05 13:01:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1770296530000|2026-02-05 13:02:10|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|4
1770296540000|2026-02-05 13:02:20|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1770296550000|2026-02-05 13:02:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770296570000|2026-02-05 13:02:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|2
1770296580000|2026-02-05 13:03:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|2
1770296590000|2026-02-05 13:03:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1770296600000|2026-02-05 13:03:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770296620000|2026-02-05 13:03:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|70
1770296630000|2026-02-05 13:03:50|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|2
1770296640000|2026-02-05 13:04:00|||||||||1
1770296650000|2026-02-05 13:04:10|||||||||1
1770296670000|2026-02-05 13:04:30|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|0
1770296680000|2026-02-05 13:04:40|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|1
1770296700000|2026-02-05 13:05:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|4
1770296720000|2026-02-05 13:05:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|1
1770296730000|2026-02-05 13:05:30|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|5
1770296740000|2026-02-05 13:05:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1770296750000|2026-02-05 13:05:50|20.73|20.65|20.72|20.64|20.75|20.67|20.72|20.64|2
1770296760000|2026-02-05 13:06:00|20.73|20.65|20.75|20.67|20.75|20.67|20.72|20.64|3
1770296770000|2026-02-05 13:06:10|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|8
1770296780000|2026-02-05 13:06:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1770296790000|2026-02-05 13:06:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1770296810000|2026-02-05 13:06:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1770296820000|2026-02-05 13:07:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|62
1770296830000|2026-02-05 13:07:10|20.69|20.61|20.67|20.59|20.7|20.62|20.67|20.59|39
1770296860000|2026-02-05 13:07:40|||||||||1
1770296870000|2026-02-05 13:07:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770296880000|2026-02-05 13:08:00|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|10
1770296890000|2026-02-05 13:08:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|16
1770296900000|2026-02-05 13:08:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770296910000|2026-02-05 13:08:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|4
1770296920000|2026-02-05 13:08:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770296930000|2026-02-05 13:08:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1770296940000|2026-02-05 13:09:00|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|1
1770296950000|2026-02-05 13:09:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1770296960000|2026-02-05 13:09:20|||||||||1
1770296990000|2026-02-05 13:09:50|||||||||3
1770297000000|2026-02-05 13:10:00|||||||||1
1770297010000|2026-02-05 13:10:10|||||||||1
1770297030000|2026-02-05 13:10:30|||||||||1
1770297040000|2026-02-05 13:10:40|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|11
1770297100000|2026-02-05 13:11:40|||||||||28
1770297110000|2026-02-05 13:11:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|10
1770297120000|2026-02-05 13:12:00|||||||||1
1770297140000|2026-02-05 13:12:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770297150000|2026-02-05 13:12:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|20
1770297170000|2026-02-05 13:12:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770297180000|2026-02-05 13:13:00|||||||||7
1770297190000|2026-02-05 13:13:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1770297200000|2026-02-05 13:13:20|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1770297210000|2026-02-05 13:13:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770297220000|2026-02-05 13:13:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770297230000|2026-02-05 13:13:50|||||||||1
1770297240000|2026-02-05 13:14:00|||||||||1
1770297250000|2026-02-05 13:14:10|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|119
1770297260000|2026-02-05 13:14:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|3
1770297270000|2026-02-05 13:14:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1770297280000|2026-02-05 13:14:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1770297290000|2026-02-05 13:14:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|1
1770297300000|2026-02-05 13:15:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770297310000|2026-02-05 13:15:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|3
1770297330000|2026-02-05 13:15:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770297350000|2026-02-05 13:15:50|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|118
1770297360000|2026-02-05 13:16:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1770297370000|2026-02-05 13:16:10|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1770297380000|2026-02-05 13:16:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1770297390000|2026-02-05 13:16:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1770297400000|2026-02-05 13:16:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1770297410000|2026-02-05 13:16:50|||||||||1
1770297420000|2026-02-05 13:17:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770297430000|2026-02-05 13:17:10|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|37
1770297440000|2026-02-05 13:17:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1770297450000|2026-02-05 13:17:30|20.75|20.67|20.74|20.66|20.76|20.68|20.74|20.66|0
1770297500000|2026-02-05 13:18:20|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|1
1770297510000|2026-02-05 13:18:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770297520000|2026-02-05 13:18:40|20.76|20.68|20.75|20.67|20.76|20.68|20.74|20.66|6
1770297530000|2026-02-05 13:18:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1770297540000|2026-02-05 13:19:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1770297550000|2026-02-05 13:19:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|2
1770297560000|2026-02-05 13:19:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|29
1770297570000|2026-02-05 13:19:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|23
1770297580000|2026-02-05 13:19:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1770297590000|2026-02-05 13:19:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1770297600000|2026-02-05 13:20:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770297610000|2026-02-05 13:20:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770297620000|2026-02-05 13:20:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770297640000|2026-02-05 13:20:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|49
1770297660000|2026-02-05 13:21:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|16
1770297670000|2026-02-05 13:21:10|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|11
1770297680000|2026-02-05 13:21:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770297690000|2026-02-05 13:21:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|41
1770297700000|2026-02-05 13:21:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1770297710000|2026-02-05 13:21:50|||||||||1
1770297720000|2026-02-05 13:22:00|||||||||1
1770297730000|2026-02-05 13:22:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770297740000|2026-02-05 13:22:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770297760000|2026-02-05 13:22:40|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|1
1770297780000|2026-02-05 13:23:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1770297800000|2026-02-05 13:23:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1770297810000|2026-02-05 13:23:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1770297840000|2026-02-05 13:24:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1770297850000|2026-02-05 13:24:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|17
1770297860000|2026-02-05 13:24:20|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1770297870000|2026-02-05 13:24:30|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|14
1770297880000|2026-02-05 13:24:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|8
1770297900000|2026-02-05 13:25:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|47
1770297920000|2026-02-05 13:25:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1770297930000|2026-02-05 13:25:30|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1770297940000|2026-02-05 13:25:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|2
1770297950000|2026-02-05 13:25:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770297960000|2026-02-05 13:26:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770297970000|2026-02-05 13:26:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770297980000|2026-02-05 13:26:20|||||||||1
1770297990000|2026-02-05 13:26:30|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1770298000000|2026-02-05 13:26:40|||||||||1
1770298010000|2026-02-05 13:26:50|||||||||1
1770298020000|2026-02-05 13:27:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1770298030000|2026-02-05 13:27:10|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|10
1770298040000|2026-02-05 13:27:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770298050000|2026-02-05 13:27:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1770298060000|2026-02-05 13:27:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770298070000|2026-02-05 13:27:50|20.86|20.78|20.85|20.77|20.86|20.78|20.84|20.76|51
1770298080000|2026-02-05 13:28:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770298090000|2026-02-05 13:28:10|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|2
1770298100000|2026-02-05 13:28:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1770298110000|2026-02-05 13:28:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1770298120000|2026-02-05 13:28:40|||||||||1
1770298130000|2026-02-05 13:28:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|3
1770298140000|2026-02-05 13:29:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1770298160000|2026-02-05 13:29:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770298170000|2026-02-05 13:29:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|14
1770298180000|2026-02-05 13:29:40|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|1
1770298190000|2026-02-05 13:29:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1770298200000|2026-02-05 13:30:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1770298220000|2026-02-05 13:30:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770298230000|2026-02-05 13:30:30|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|7
1770298240000|2026-02-05 13:30:40|20.89|20.81|20.91|20.83|20.91|20.83|20.88|20.8|5
1770298270000|2026-02-05 13:31:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|3
1770298280000|2026-02-05 13:31:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770298290000|2026-02-05 13:31:30|||||||||1
1770298300000|2026-02-05 13:31:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1770298310000|2026-02-05 13:31:50|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|9
1770298320000|2026-02-05 13:32:00|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|3
1770298330000|2026-02-05 13:32:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1770298340000|2026-02-05 13:32:20|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|3
1770298350000|2026-02-05 13:32:30|20.77|20.69|20.74|20.66|20.78|20.7|20.74|20.66|2
1770298360000|2026-02-05 13:32:40|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|0
1770298370000|2026-02-05 13:32:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1770298380000|2026-02-05 13:33:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|6
1770298390000|2026-02-05 13:33:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|3
1770298400000|2026-02-05 13:33:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770298410000|2026-02-05 13:33:30|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|0
1770298420000|2026-02-05 13:33:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1770298430000|2026-02-05 13:33:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|1
1770298440000|2026-02-05 13:34:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1770298450000|2026-02-05 13:34:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1770298460000|2026-02-05 13:34:20|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|2
1770298480000|2026-02-05 13:34:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|1
1770298490000|2026-02-05 13:34:50|||||||||1
1770298500000|2026-02-05 13:35:00|||||||||1
1770298510000|2026-02-05 13:35:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1770298520000|2026-02-05 13:35:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1770298530000|2026-02-05 13:35:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1770298550000|2026-02-05 13:35:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|7
1770298570000|2026-02-05 13:36:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1770298600000|2026-02-05 13:36:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|19
1770298620000|2026-02-05 13:37:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1770298630000|2026-02-05 13:37:10|||||||||1
1770298640000|2026-02-05 13:37:20|||||||||1
1770298650000|2026-02-05 13:37:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1770298660000|2026-02-05 13:37:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770298670000|2026-02-05 13:37:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1770298680000|2026-02-05 13:38:00|||||||||2
1770298700000|2026-02-05 13:38:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|1
1770298710000|2026-02-05 13:38:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|2
1770298720000|2026-02-05 13:38:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|4
1770298730000|2026-02-05 13:38:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|29
1770298740000|2026-02-05 13:39:00|20.74|20.66|20.77|20.69|20.77|20.69|20.73|20.65|0
1770298750000|2026-02-05 13:39:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770298760000|2026-02-05 13:39:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770298770000|2026-02-05 13:39:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1770298780000|2026-02-05 13:39:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|3
1770298790000|2026-02-05 13:39:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770298800000|2026-02-05 13:40:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|5
1770298810000|2026-02-05 13:40:10|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1770298830000|2026-02-05 13:40:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|17
1770298840000|2026-02-05 13:40:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|4
1770298850000|2026-02-05 13:40:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1770298880000|2026-02-05 13:41:20|||||||||1
1770298890000|2026-02-05 13:41:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|10
1770298920000|2026-02-05 13:42:00|||||||||1
1770298930000|2026-02-05 13:42:10|||||||||2
1770298940000|2026-02-05 13:42:20|||||||||1
1770298950000|2026-02-05 13:42:30|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|2
1770298960000|2026-02-05 13:42:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|21
1770298970000|2026-02-05 13:42:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770298980000|2026-02-05 13:43:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770298990000|2026-02-05 13:43:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|1
1770299010000|2026-02-05 13:43:30|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|13
1770299020000|2026-02-05 13:43:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|1
1770299030000|2026-02-05 13:43:50|||||||||2
1770299040000|2026-02-05 13:44:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|7
1770299070000|2026-02-05 13:44:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|1
1770299090000|2026-02-05 13:44:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1770299100000|2026-02-05 13:45:00|||||||||6
1770299130000|2026-02-05 13:45:30|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|13
1770299140000|2026-02-05 13:45:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770299160000|2026-02-05 13:46:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|3
1770299170000|2026-02-05 13:46:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1770299180000|2026-02-05 13:46:20|20.89|20.81|20.87|20.79|20.9|20.82|20.87|20.79|0
1770299190000|2026-02-05 13:46:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770299200000|2026-02-05 13:46:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1770299220000|2026-02-05 13:47:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1770299230000|2026-02-05 13:47:10|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1770299240000|2026-02-05 13:47:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|1
1770299250000|2026-02-05 13:47:30|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|1
1770299260000|2026-02-05 13:47:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770299270000|2026-02-05 13:47:50|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|2
1770299300000|2026-02-05 13:48:20|||||||||1
1770299310000|2026-02-05 13:48:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1770299340000|2026-02-05 13:49:00|||||||||1
1770299360000|2026-02-05 13:49:20|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|61
1770299370000|2026-02-05 13:49:30|||||||||1
1770299390000|2026-02-05 13:49:50|||||||||1
1770299400000|2026-02-05 13:50:00|||||||||2
1770299410000|2026-02-05 13:50:10|||||||||2
1770299430000|2026-02-05 13:50:30|||||||||1
1770299440000|2026-02-05 13:50:40|20.99|20.91|21.01|20.93|21.02|20.94|20.99|20.91|20
1770299450000|2026-02-05 13:50:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|82
1770299460000|2026-02-05 13:51:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|3
1770299480000|2026-02-05 13:51:20|21.02|20.94|20.96|20.88|21.02|20.94|20.96|20.88|88
1770299490000|2026-02-05 13:51:30|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|3
1770299500000|2026-02-05 13:51:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1770299540000|2026-02-05 13:52:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|17
1770299550000|2026-02-05 13:52:30|||||||||1
1770299570000|2026-02-05 13:52:50|||||||||1
1770299580000|2026-02-05 13:53:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|97
1770299590000|2026-02-05 13:53:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1770299600000|2026-02-05 13:53:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1770299640000|2026-02-05 13:54:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1770299650000|2026-02-05 13:54:10|||||||||1
1770299680000|2026-02-05 13:54:40|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|23
1770299690000|2026-02-05 13:54:50|20.95|20.87|21|20.92|21|20.92|20.95|20.87|0
1770299700000|2026-02-05 13:55:00|20.98|20.9|21.01|20.93|21.01|20.93|20.98|20.9|5
1770299740000|2026-02-05 13:55:40|20.99|20.91|21|20.92|21|20.92|20.99|20.91|17
1770299750000|2026-02-05 13:55:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770299760000|2026-02-05 13:56:00|21|20.92|21|20.92|21|20.92|21|20.92|2
1770299770000|2026-02-05 13:56:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770299790000|2026-02-05 13:56:30|21|20.92|21|20.92|21|20.92|21|20.92|8
1770299800000|2026-02-05 13:56:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770299820000|2026-02-05 13:57:00|||||||||3
1770299830000|2026-02-05 13:57:10|||||||||2
1770299840000|2026-02-05 13:57:20|||||||||1
1770299850000|2026-02-05 13:57:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1770299860000|2026-02-05 13:57:40|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|7
1770299870000|2026-02-05 13:57:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770299900000|2026-02-05 13:58:20|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|22
1770299930000|2026-02-05 13:58:50|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1770299940000|2026-02-05 13:59:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|15
1770299950000|2026-02-05 13:59:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|1
1770299960000|2026-02-05 13:59:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770299980000|2026-02-05 13:59:40|||||||||1
1770300000000|2026-02-05 14:00:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1770300010000|2026-02-05 14:00:10|||||||||1
1770300020000|2026-02-05 14:00:20|20.99|20.91|20.96|20.88|21.01|20.93|20.96|20.88|230
1770300030000|2026-02-05 14:00:30|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|0
1770300040000|2026-02-05 14:00:40|21.01|20.93|21.06|20.98|21.08|21|21.01|20.93|61
1770300050000|2026-02-05 14:00:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|68
1770300060000|2026-02-05 14:01:00|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|196
1770300070000|2026-02-05 14:01:10|21.04|20.96|20.97|20.89|21.04|20.96|20.94|20.86|110
1770300100000|2026-02-05 14:01:40|20.99|20.91|20.99|20.91|21.01|20.93|20.99|20.91|10
1770300110000|2026-02-05 14:01:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1770300120000|2026-02-05 14:02:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|12
1770300130000|2026-02-05 14:02:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|3
1770300140000|2026-02-05 14:02:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|2
1770300150000|2026-02-05 14:02:30|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|5
1770300160000|2026-02-05 14:02:40|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1770300170000|2026-02-05 14:02:50|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|7
1770300180000|2026-02-05 14:03:00|20.98|20.9|20.96|20.88|20.98|20.9|20.95|20.87|8
1770300190000|2026-02-05 14:03:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1770300200000|2026-02-05 14:03:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1770300210000|2026-02-05 14:03:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|7
1770300230000|2026-02-05 14:03:50|21|20.92|21|20.92|21|20.92|21|20.92|17
1770300240000|2026-02-05 14:04:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770300250000|2026-02-05 14:04:10|||||||||1
1770300260000|2026-02-05 14:04:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|10
1770300270000|2026-02-05 14:04:30|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1770300280000|2026-02-05 14:04:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770300290000|2026-02-05 14:04:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1770300300000|2026-02-05 14:05:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|4
1770300310000|2026-02-05 14:05:10|||||||||1
1770300320000|2026-02-05 14:05:20|||||||||1
1770300340000|2026-02-05 14:05:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1770300350000|2026-02-05 14:05:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1770300360000|2026-02-05 14:06:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770300370000|2026-02-05 14:06:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770300380000|2026-02-05 14:06:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|8
1770300390000|2026-02-05 14:06:30|||||||||1
1770300400000|2026-02-05 14:06:40|||||||||1
1770300410000|2026-02-05 14:06:50|||||||||1
1770300430000|2026-02-05 14:07:10|21|20.92|21|20.92|21|20.92|21|20.92|1
1770300440000|2026-02-05 14:07:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|35
1770300450000|2026-02-05 14:07:30|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1770300460000|2026-02-05 14:07:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1770300470000|2026-02-05 14:07:50|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|9
1770300480000|2026-02-05 14:08:00|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|7
1770300490000|2026-02-05 14:08:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1770300500000|2026-02-05 14:08:20|||||||||1
1770300510000|2026-02-05 14:08:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|20
1770300520000|2026-02-05 14:08:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1770300540000|2026-02-05 14:09:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|1
1770300560000|2026-02-05 14:09:20|||||||||1
1770300570000|2026-02-05 14:09:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770300590000|2026-02-05 14:09:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770300600000|2026-02-05 14:10:00|||||||||5
1770300620000|2026-02-05 14:10:20|||||||||1
1770300640000|2026-02-05 14:10:40|||||||||1
1770300650000|2026-02-05 14:10:50|||||||||2
1770300660000|2026-02-05 14:11:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1770300670000|2026-02-05 14:11:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770300690000|2026-02-05 14:11:30|||||||||7
1770300700000|2026-02-05 14:11:40|||||||||2
1770300740000|2026-02-05 14:12:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|32
1770300760000|2026-02-05 14:12:40|21|20.92|21.04|20.96|21.04|20.96|21|20.92|1
1770300770000|2026-02-05 14:12:50|||||||||1
1770300780000|2026-02-05 14:13:00|||||||||2
1770300790000|2026-02-05 14:13:10|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|6
1770300800000|2026-02-05 14:13:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|21
1770300830000|2026-02-05 14:13:50|||||||||1
1770300850000|2026-02-05 14:14:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1770300860000|2026-02-05 14:14:20|||||||||2
1770300870000|2026-02-05 14:14:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|1
1770300880000|2026-02-05 14:14:40|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|4
1770300890000|2026-02-05 14:14:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|7
1770300900000|2026-02-05 14:15:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|9
1770300910000|2026-02-05 14:15:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|133
1770300920000|2026-02-05 14:15:20|||||||||1
1770300940000|2026-02-05 14:15:40|21.07|20.99|21.08|21|21.08|21|21.07|20.99|3
1770300950000|2026-02-05 14:15:50|||||||||1
1770300960000|2026-02-05 14:16:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1770300970000|2026-02-05 14:16:10|21.09|21.01|21.11|21.03|21.13|21.05|21.09|21.01|211
1770300980000|2026-02-05 14:16:20|||||||||1
1770301000000|2026-02-05 14:16:40|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|100
1770301010000|2026-02-05 14:16:50|21.16|21.08|21.16|21.08|21.16|21.08|21.13|21.05|0
1770301020000|2026-02-05 14:17:00|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|60
1770301030000|2026-02-05 14:17:10|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|109
1770301040000|2026-02-05 14:17:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1770301050000|2026-02-05 14:17:30|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|54
1770301060000|2026-02-05 14:17:40|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|1
1770301080000|2026-02-05 14:18:00|||||||||1
1770301090000|2026-02-05 14:18:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|9
1770301100000|2026-02-05 14:18:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1770301140000|2026-02-05 14:19:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|17
1770301170000|2026-02-05 14:19:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|72
1770301180000|2026-02-05 14:19:40|||||||||60
1770301190000|2026-02-05 14:19:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|7
1770301200000|2026-02-05 14:20:00|||||||||5
1770301230000|2026-02-05 14:20:30|||||||||1
1770301240000|2026-02-05 14:20:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|12
1770301250000|2026-02-05 14:20:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1770301260000|2026-02-05 14:21:00|21.06|20.98|21.07|20.99|21.09|21.01|21.06|20.98|1
1770301270000|2026-02-05 14:21:10|21.06|20.98|21.07|20.99|21.09|21.01|21.06|20.98|90
1770301280000|2026-02-05 14:21:20|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|1
1770301300000|2026-02-05 14:21:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|1
1770301310000|2026-02-05 14:21:50|21.11|21.03|21.08|21|21.11|21.03|21.07|20.99|29
1770301320000|2026-02-05 14:22:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770301360000|2026-02-05 14:22:40|||||||||1
1770301370000|2026-02-05 14:22:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|31
1770301380000|2026-02-05 14:23:00|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|11
1770301390000|2026-02-05 14:23:10|21.04|20.96|21.03|20.95|21.04|20.96|21.02|20.94|0
1770301400000|2026-02-05 14:23:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1770301410000|2026-02-05 14:23:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770301420000|2026-02-05 14:23:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|4
1770301440000|2026-02-05 14:24:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770301450000|2026-02-05 14:24:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770301460000|2026-02-05 14:24:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|3
1770301470000|2026-02-05 14:24:30|||||||||1
1770301490000|2026-02-05 14:24:50|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|113
1770301500000|2026-02-05 14:25:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|3
1770301510000|2026-02-05 14:25:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1770301520000|2026-02-05 14:25:20|21.01|20.93|21.01|20.93|21.02|20.94|21.01|20.93|0
1770301530000|2026-02-05 14:25:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|1
1770301540000|2026-02-05 14:25:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|7
1770301560000|2026-02-05 14:26:00|||||||||4
1770301580000|2026-02-05 14:26:20|||||||||1
1770301600000|2026-02-05 14:26:40|||||||||1
1770301610000|2026-02-05 14:26:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770301620000|2026-02-05 14:27:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|1
1770301630000|2026-02-05 14:27:10|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1770301650000|2026-02-05 14:27:30|||||||||1
1770301660000|2026-02-05 14:27:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|16
1770301670000|2026-02-05 14:27:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|3
1770301680000|2026-02-05 14:28:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|3
1770301730000|2026-02-05 14:28:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|8
1770301740000|2026-02-05 14:29:00|21|20.92|20.99|20.91|21|20.92|20.99|20.91|5
1770301760000|2026-02-05 14:29:20|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|13
1770301770000|2026-02-05 14:29:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1770301780000|2026-02-05 14:29:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770301790000|2026-02-05 14:29:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|30
1770301800000|2026-02-05 14:30:00|21.02|20.94|21.05|20.97|21.06|20.98|21.01|20.93|56
1770301810000|2026-02-05 14:30:10|21.04|20.96|21.06|20.98|21.06|20.98|21.02|20.94|4
1770301820000|2026-02-05 14:30:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|113
1770301830000|2026-02-05 14:30:30|21.08|21|21.08|21|21.08|21|21.06|20.98|38
1770301840000|2026-02-05 14:30:40|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|1
1770301850000|2026-02-05 14:30:50|21.08|21|21.09|21.01|21.09|21.01|21.06|20.98|17
1770301860000|2026-02-05 14:31:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1770301870000|2026-02-05 14:31:10|21.07|20.99|21.06|20.98|21.09|21.01|21.06|20.98|15
1770301880000|2026-02-05 14:31:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|5
1770301890000|2026-02-05 14:31:30|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|0
1770301900000|2026-02-05 14:31:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|28
1770301910000|2026-02-05 14:31:50|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|4
1770301920000|2026-02-05 14:32:00|21.18|21.1|21.2|21.12|21.2|21.12|21.16|21.08|125
1770301930000|2026-02-05 14:32:10|21.23|21.15|21.21|21.13|21.25|21.17|21.2|21.12|39
1770301940000|2026-02-05 14:32:20|21.2|21.12|21.14|21.06|21.2|21.12|21.14|21.06|29
1770301950000|2026-02-05 14:32:30|21.13|21.05|21.08|21|21.13|21.05|21.08|21|3
1770301960000|2026-02-05 14:32:40|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|145
1770301970000|2026-02-05 14:32:50|21.1|21.02|21.13|21.05|21.14|21.06|21.09|21.01|19
1770301980000|2026-02-05 14:33:00|21.14|21.06|21.15|21.07|21.18|21.1|21.13|21.05|167
1770301990000|2026-02-05 14:33:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|1
1770302000000|2026-02-05 14:33:20|21.09|21.01|21.07|20.99|21.13|21.05|21.06|20.98|117
1770302010000|2026-02-05 14:33:30|21.08|21|21.07|20.99|21.08|21|21.06|20.98|4
1770302020000|2026-02-05 14:33:40|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1770302030000|2026-02-05 14:33:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|1
1770302040000|2026-02-05 14:34:00|21.14|21.06|21.09|21.01|21.15|21.07|21.09|21.01|3
1770302050000|2026-02-05 14:34:10|21.08|21|21.08|21|21.09|21.01|21.06|20.98|7
1770302060000|2026-02-05 14:34:20|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|38
1770302070000|2026-02-05 14:34:30|21.1|21.02|21.01|20.93|21.13|21.05|21.01|20.93|45
1770302080000|2026-02-05 14:34:40|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|14
1770302090000|2026-02-05 14:34:50|21|20.92|20.97|20.89|21.01|20.93|20.97|20.89|24
1770302100000|2026-02-05 14:35:00|20.95|20.87|20.94|20.86|20.96|20.88|20.94|20.86|102
1770302110000|2026-02-05 14:35:10|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|32
1770302120000|2026-02-05 14:35:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|6
1770302130000|2026-02-05 14:35:30|20.95|20.87|20.96|20.88|20.96|20.88|20.94|20.86|0
1770302140000|2026-02-05 14:35:40|20.97|20.89|21.01|20.93|21.01|20.93|20.94|20.86|94
1770302150000|2026-02-05 14:35:50|21|20.92|21.01|20.93|21.01|20.93|21|20.92|2
1770302160000|2026-02-05 14:36:00|21.06|20.98|21.04|20.96|21.06|20.98|21.02|20.94|115
1770302170000|2026-02-05 14:36:10|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|3
1770302180000|2026-02-05 14:36:20|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|11
1770302190000|2026-02-05 14:36:30|21.05|20.97|21.02|20.94|21.05|20.97|20.99|20.91|9
1770302200000|2026-02-05 14:36:40|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|0
1770302210000|2026-02-05 14:36:50|21.05|20.97|21.06|20.98|21.06|20.98|21.01|20.93|0
1770302220000|2026-02-05 14:37:00|21.05|20.97|21.07|20.99|21.07|20.99|21.04|20.96|1
1770302230000|2026-02-05 14:37:10|21.08|21|21.02|20.94|21.08|21|21.01|20.93|1
1770302240000|2026-02-05 14:37:20|21.01|20.93|20.94|20.86|21.01|20.93|20.94|20.86|5
1770302250000|2026-02-05 14:37:30|20.95|20.87|20.94|20.86|20.97|20.89|20.94|20.86|4
1770302260000|2026-02-05 14:37:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|22
1770302270000|2026-02-05 14:37:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770302280000|2026-02-05 14:38:00|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|81
1770302290000|2026-02-05 14:38:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|81
1770302300000|2026-02-05 14:38:20|20.83|20.75|20.87|20.79|20.87|20.79|20.82|20.74|11
1770302310000|2026-02-05 14:38:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1770302320000|2026-02-05 14:38:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|8
1770302330000|2026-02-05 14:38:50|20.88|20.8|20.87|20.79|20.89|20.81|20.87|20.79|19
1770302340000|2026-02-05 14:39:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|40
1770302350000|2026-02-05 14:39:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770302360000|2026-02-05 14:39:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1770302370000|2026-02-05 14:39:30|20.88|20.8|20.88|20.8|20.89|20.81|20.87|20.79|15
1770302380000|2026-02-05 14:39:40|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|76
1770302390000|2026-02-05 14:39:50|20.89|20.81|20.85|20.77|20.89|20.81|20.83|20.75|151
1770302400000|2026-02-05 14:40:00|20.84|20.76|20.88|20.8|20.89|20.81|20.84|20.76|28
1770302410000|2026-02-05 14:40:10|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|2
1770302420000|2026-02-05 14:40:20|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|19
1770302430000|2026-02-05 14:40:30|20.89|20.81|20.84|20.76|20.89|20.81|20.82|20.74|23
1770302440000|2026-02-05 14:40:40|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|1
1770302450000|2026-02-05 14:40:50|20.84|20.76|20.77|20.69|20.84|20.76|20.77|20.69|7
1770302460000|2026-02-05 14:41:00|20.78|20.7|20.77|20.69|20.78|20.7|20.76|20.68|42
1770302470000|2026-02-05 14:41:10|20.78|20.7|20.83|20.75|20.84|20.76|20.78|20.7|37
1770302480000|2026-02-05 14:41:20|20.84|20.76|20.85|20.77|20.85|20.77|20.82|20.74|14
1770302490000|2026-02-05 14:41:30|20.84|20.76|20.82|20.74|20.85|20.77|20.82|20.74|49
1770302500000|2026-02-05 14:41:40|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|1
1770302510000|2026-02-05 14:41:50|20.83|20.75|20.85|20.77|20.87|20.79|20.82|20.74|0
1770302520000|2026-02-05 14:42:00|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|108
1770302530000|2026-02-05 14:42:10|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|89
1770302560000|2026-02-05 14:42:40|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|30
1770302570000|2026-02-05 14:42:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|2
1770302580000|2026-02-05 14:43:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|3
1770302590000|2026-02-05 14:43:10|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|21
1770302600000|2026-02-05 14:43:20|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|1
1770302610000|2026-02-05 14:43:30|20.76|20.68|20.73|20.65|20.77|20.69|20.73|20.65|25
1770302620000|2026-02-05 14:43:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770302630000|2026-02-05 14:43:50|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|1
1770302640000|2026-02-05 14:44:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|20
1770302650000|2026-02-05 14:44:10|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|38
1770302660000|2026-02-05 14:44:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1770302670000|2026-02-05 14:44:30|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|8
1770302680000|2026-02-05 14:44:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1770302690000|2026-02-05 14:44:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770302700000|2026-02-05 14:45:00|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|60
1770302710000|2026-02-05 14:45:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770302720000|2026-02-05 14:45:20|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|1
1770302730000|2026-02-05 14:45:30|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|217
1770302740000|2026-02-05 14:45:40|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|31
1770302750000|2026-02-05 14:45:50|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|95
1770302760000|2026-02-05 14:46:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|28
1770302780000|2026-02-05 14:46:20|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|11
1770302790000|2026-02-05 14:46:30|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|10
1770302800000|2026-02-05 14:46:40|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|11
1770302810000|2026-02-05 14:46:50|20.66|20.58|20.69|20.61|20.7|20.62|20.65|20.57|13
1770302820000|2026-02-05 14:47:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770302830000|2026-02-05 14:47:10|20.69|20.61|20.66|20.58|20.69|20.61|20.65|20.57|16
1770302840000|2026-02-05 14:47:20|20.65|20.57|20.7|20.62|20.71|20.63|20.65|20.57|20
1770302850000|2026-02-05 14:47:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|3
1770302860000|2026-02-05 14:47:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1770302870000|2026-02-05 14:47:50|20.72|20.64|20.73|20.65|20.75|20.67|20.72|20.64|1
1770302880000|2026-02-05 14:48:00|20.75|20.67|20.7|20.62|20.75|20.67|20.65|20.57|47
1770302890000|2026-02-05 14:48:10|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|3
1770302910000|2026-02-05 14:48:30|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|6
1770302920000|2026-02-05 14:48:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1770302930000|2026-02-05 14:48:50|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|1
1770302940000|2026-02-05 14:49:00|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|0
1770302950000|2026-02-05 14:49:10|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|13
1770302960000|2026-02-05 14:49:20|20.72|20.64|20.7|20.62|20.73|20.65|20.7|20.62|4
1770303000000|2026-02-05 14:50:00|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|144
1770303010000|2026-02-05 14:50:10|20.67|20.59|20.61|20.53|20.7|20.62|20.6|20.52|30
1770303020000|2026-02-05 14:50:20|20.6|20.52|20.58|20.5|20.6|20.52|20.57|20.49|44
1770303030000|2026-02-05 14:50:30|20.56|20.48|20.58|20.5|20.58|20.5|20.54|20.46|41
1770303040000|2026-02-05 14:50:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1770303050000|2026-02-05 14:50:50|20.6|20.52|20.61|20.53|20.63|20.55|20.59|20.51|64
1770303060000|2026-02-05 14:51:00|20.6|20.52|20.59|20.51|20.61|20.53|20.58|20.5|22
1770303070000|2026-02-05 14:51:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1770303080000|2026-02-05 14:51:20|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|111
1770303090000|2026-02-05 14:51:30|20.64|20.56|20.7|20.62|20.7|20.62|20.64|20.56|28
1770303100000|2026-02-05 14:51:40|20.69|20.61|20.7|20.62|20.7|20.62|20.66|20.58|19
1770303110000|2026-02-05 14:51:50|||||||||1
1770303120000|2026-02-05 14:52:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|29
1770303130000|2026-02-05 14:52:10|20.63|20.55|20.61|20.53|20.65|20.57|20.61|20.53|5
1770303140000|2026-02-05 14:52:20|20.64|20.56|20.67|20.59|20.67|20.59|20.63|20.55|2
1770303150000|2026-02-05 14:52:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|88
1770303160000|2026-02-05 14:52:40|20.7|20.62|20.67|20.59|20.7|20.62|20.66|20.58|54
1770303170000|2026-02-05 14:52:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1770303180000|2026-02-05 14:53:00|20.67|20.59|20.64|20.56|20.67|20.59|20.63|20.55|9
1770303190000|2026-02-05 14:53:10|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|12
1770303200000|2026-02-05 14:53:20|20.6|20.52|20.6|20.52|20.63|20.55|20.6|20.52|19
1770303210000|2026-02-05 14:53:30|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|6
1770303220000|2026-02-05 14:53:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|3
1770303230000|2026-02-05 14:53:50|20.66|20.58|20.7|20.62|20.7|20.62|20.65|20.57|1
1770303240000|2026-02-05 14:54:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|18
1770303250000|2026-02-05 14:54:10|20.7|20.62|20.66|20.58|20.7|20.62|20.63|20.55|4
1770303260000|2026-02-05 14:54:20|20.64|20.56|20.68|20.6|20.69|20.61|20.64|20.56|14
1770303270000|2026-02-05 14:54:30|20.66|20.58|20.69|20.61|20.7|20.62|20.66|20.58|71
1770303280000|2026-02-05 14:54:40|20.7|20.62|20.73|20.65|20.75|20.67|20.69|20.61|8
1770303290000|2026-02-05 14:54:50|20.75|20.67|20.73|20.65|20.77|20.69|20.73|20.65|20
1770303300000|2026-02-05 14:55:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|21
1770303310000|2026-02-05 14:55:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|4
1770303320000|2026-02-05 14:55:20|20.71|20.63|20.76|20.68|20.77|20.69|20.71|20.63|2
1770303330000|2026-02-05 14:55:30|20.75|20.67|20.74|20.66|20.76|20.68|20.73|20.65|0
1770303340000|2026-02-05 14:55:40|20.73|20.65|20.73|20.65|20.73|20.65|20.71|20.63|2
1770303350000|2026-02-05 14:55:50|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1770303360000|2026-02-05 14:56:00|20.76|20.68|20.77|20.69|20.78|20.7|20.76|20.68|1
1770303370000|2026-02-05 14:56:10|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|18
1770303380000|2026-02-05 14:56:20|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|17
1770303390000|2026-02-05 14:56:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1770303400000|2026-02-05 14:56:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|1
1770303410000|2026-02-05 14:56:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770303420000|2026-02-05 14:57:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|4
1770303430000|2026-02-05 14:57:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|44
1770303440000|2026-02-05 14:57:20|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|111
1770303450000|2026-02-05 14:57:30|20.79|20.71|20.82|20.74|20.82|20.74|20.77|20.69|13
1770303470000|2026-02-05 14:57:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1770303480000|2026-02-05 14:58:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|24
1770303500000|2026-02-05 14:58:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|24
1770303510000|2026-02-05 14:58:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|134
1770303520000|2026-02-05 14:58:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|1
1770303530000|2026-02-05 14:58:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|2
1770303540000|2026-02-05 14:59:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|1
1770303550000|2026-02-05 14:59:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770303560000|2026-02-05 14:59:20|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|18
1770303570000|2026-02-05 14:59:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1770303580000|2026-02-05 14:59:40|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|1
1770303590000|2026-02-05 14:59:50|||||||||2
1770303600000|2026-02-05 15:00:00|20.85|20.77|20.83|20.75|20.87|20.79|20.75|20.67|34
1770303610000|2026-02-05 15:00:10|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|137
1770303620000|2026-02-05 15:00:20|20.84|20.76|20.96|20.88|20.96|20.88|20.84|20.76|150
1770303630000|2026-02-05 15:00:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|13
1770303640000|2026-02-05 15:00:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1770303650000|2026-02-05 15:00:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|1
1770303660000|2026-02-05 15:01:00|21.03|20.95|21.03|20.95|21.03|20.95|21|20.92|71
1770303680000|2026-02-05 15:01:20|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|0
1770303690000|2026-02-05 15:01:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1770303700000|2026-02-05 15:01:40|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|57
1770303710000|2026-02-05 15:01:50|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1770303720000|2026-02-05 15:02:00|21.08|21|21.11|21.03|21.12|21.04|21.08|21|30
1770303730000|2026-02-05 15:02:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1770303740000|2026-02-05 15:02:20|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|5
1770303750000|2026-02-05 15:02:30|21.12|21.04|21.05|20.97|21.12|21.04|21.05|20.97|9
1770303760000|2026-02-05 15:02:40|21.03|20.95|20.98|20.9|21.05|20.97|20.98|20.9|60
1770303770000|2026-02-05 15:02:50|21|20.92|21.06|20.98|21.06|20.98|21|20.92|0
1770303780000|2026-02-05 15:03:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|5
1770303790000|2026-02-05 15:03:10|21.06|20.98|21.07|20.99|21.07|20.99|21.05|20.97|0
1770303800000|2026-02-05 15:03:20|21.08|21|21.05|20.97|21.08|21|21.05|20.97|8
1770303810000|2026-02-05 15:03:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|1
1770303820000|2026-02-05 15:03:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1770303830000|2026-02-05 15:03:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|8
1770303840000|2026-02-05 15:04:00|21.11|21.03|21.1|21.02|21.12|21.04|21.1|21.02|7
1770303850000|2026-02-05 15:04:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1770303860000|2026-02-05 15:04:20|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|9
1770303870000|2026-02-05 15:04:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|2
1770303880000|2026-02-05 15:04:40|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|7
1770303890000|2026-02-05 15:04:50|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1770303900000|2026-02-05 15:05:00|21.07|20.99|21.07|20.99|21.07|20.99|21.06|20.98|20
1770303910000|2026-02-05 15:05:10|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|5
1770303920000|2026-02-05 15:05:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|74
1770303930000|2026-02-05 15:05:30|21.17|21.09|21.13|21.05|21.19|21.11|21.13|21.05|9
1770303940000|2026-02-05 15:05:40|21.14|21.06|21.15|21.07|21.16|21.08|21.14|21.06|0
1770303950000|2026-02-05 15:05:50|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|7
1770303960000|2026-02-05 15:06:00|21.14|21.06|21.14|21.06|21.14|21.06|21.12|21.04|41
1770303970000|2026-02-05 15:06:10|21.13|21.05|21.12|21.04|21.14|21.06|21.12|21.04|0
1770303980000|2026-02-05 15:06:20|21.11|21.03|21.07|20.99|21.12|21.04|21.07|20.99|22
1770303990000|2026-02-05 15:06:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|11
1770304000000|2026-02-05 15:06:40|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|0
1770304010000|2026-02-05 15:06:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|13
1770304020000|2026-02-05 15:07:00|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1770304040000|2026-02-05 15:07:20|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|24
1770304050000|2026-02-05 15:07:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1770304060000|2026-02-05 15:07:40|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|16
1770304070000|2026-02-05 15:07:50|21.19|21.11|21.2|21.12|21.2|21.12|21.19|21.11|0
1770304080000|2026-02-05 15:08:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1770304090000|2026-02-05 15:08:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|3
1770304100000|2026-02-05 15:08:20|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|26
1770304110000|2026-02-05 15:08:30|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1770304120000|2026-02-05 15:08:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|7
1770304130000|2026-02-05 15:08:50|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|0
1770304140000|2026-02-05 15:09:00|||||||||1
1770304150000|2026-02-05 15:09:10|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|4
1770304160000|2026-02-05 15:09:20|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|1
1770304170000|2026-02-05 15:09:30|21.13|21.05|21.14|21.06|21.14|21.06|21.1|21.02|16
1770304190000|2026-02-05 15:09:50|||||||||2
1770304200000|2026-02-05 15:10:00|21.15|21.07|21.15|21.07|21.16|21.08|21.14|21.06|12
1770304210000|2026-02-05 15:10:10|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|0
1770304220000|2026-02-05 15:10:20|21.09|21.01|21.08|21|21.09|21.01|21.05|20.97|26
1770304230000|2026-02-05 15:10:30|21.09|21.01|21.12|21.04|21.12|21.04|21.09|21.01|1
1770304240000|2026-02-05 15:10:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|3
1770304250000|2026-02-05 15:10:50|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|26
1770304260000|2026-02-05 15:11:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|6
1770304270000|2026-02-05 15:11:10|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|2
1770304280000|2026-02-05 15:11:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1770304290000|2026-02-05 15:11:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|4
1770304300000|2026-02-05 15:11:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|10
1770304310000|2026-02-05 15:11:50|||||||||1
1770304320000|2026-02-05 15:12:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1770304360000|2026-02-05 15:12:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|34
1770304370000|2026-02-05 15:12:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|35
1770304380000|2026-02-05 15:13:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|17
1770304390000|2026-02-05 15:13:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|12
1770304400000|2026-02-05 15:13:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1770304420000|2026-02-05 15:13:40|||||||||1
1770304430000|2026-02-05 15:13:50|||||||||1
1770304440000|2026-02-05 15:14:00|||||||||7
1770304450000|2026-02-05 15:14:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|13
1770304460000|2026-02-05 15:14:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|3
1770304470000|2026-02-05 15:14:30|21.29|21.21|21.31|21.23|21.32|21.24|21.29|21.21|22
1770304480000|2026-02-05 15:14:40|21.32|21.24|21.32|21.24|21.33|21.25|21.32|21.24|11
1770304490000|2026-02-05 15:14:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|4
1770304500000|2026-02-05 15:15:00|||||||||6
1770304520000|2026-02-05 15:15:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|7
1770304530000|2026-02-05 15:15:30|21.3|21.22|21.28|21.2|21.33|21.25|21.28|21.2|38
1770304540000|2026-02-05 15:15:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1770304550000|2026-02-05 15:15:50|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|1
1770304560000|2026-02-05 15:16:00|21.29|21.21|21.16|21.08|21.29|21.21|21.15|21.07|118
1770304570000|2026-02-05 15:16:10|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|1
1770304580000|2026-02-05 15:16:20|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|12
1770304590000|2026-02-05 15:16:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|3
1770304600000|2026-02-05 15:16:40|21.15|21.07|21.19|21.11|21.19|21.11|21.15|21.07|1
1770304610000|2026-02-05 15:16:50|21.2|21.12|21.19|21.11|21.21|21.13|21.19|21.11|5
1770304620000|2026-02-05 15:17:00|21.2|21.12|21.21|21.13|21.22|21.14|21.2|21.12|42
1770304630000|2026-02-05 15:17:10|21.18|21.1|21.1|21.02|21.18|21.1|21.1|21.02|47
1770304640000|2026-02-05 15:17:20|21.11|21.03|21.12|21.04|21.15|21.07|21.11|21.03|2
1770304650000|2026-02-05 15:17:30|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|0
1770304660000|2026-02-05 15:17:40|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1770304670000|2026-02-05 15:17:50|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|1
1770304680000|2026-02-05 15:18:00|21.19|21.11|21.2|21.12|21.21|21.13|21.19|21.11|25
1770304690000|2026-02-05 15:18:10|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|2
1770304700000|2026-02-05 15:18:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1770304710000|2026-02-05 15:18:30|21.15|21.07|21.16|21.08|21.17|21.09|21.15|21.07|15
1770304720000|2026-02-05 15:18:40|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|2
1770304730000|2026-02-05 15:18:50|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|1
1770304740000|2026-02-05 15:19:00|21.21|21.13|21.19|21.11|21.22|21.14|21.18|21.1|1
1770304750000|2026-02-05 15:19:10|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|8
1770304770000|2026-02-05 15:19:30|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|14
1770304780000|2026-02-05 15:19:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1770304790000|2026-02-05 15:19:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1770304800000|2026-02-05 15:20:00|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|2
1770304810000|2026-02-05 15:20:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|21
1770304820000|2026-02-05 15:20:20|21.19|21.11|21.18|21.1|21.22|21.14|21.18|21.1|2
1770304830000|2026-02-05 15:20:30|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|2
1770304840000|2026-02-05 15:20:40|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|35
1770304850000|2026-02-05 15:20:50|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|3
1770304860000|2026-02-05 15:21:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|7
1770304870000|2026-02-05 15:21:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|1
1770304880000|2026-02-05 15:21:20|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|0
1770304890000|2026-02-05 15:21:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|49
1770304900000|2026-02-05 15:21:40|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|7
1770304920000|2026-02-05 15:22:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1770304930000|2026-02-05 15:22:10|||||||||1
1770304940000|2026-02-05 15:22:20|21.19|21.11|21.17|21.09|21.19|21.11|21.16|21.08|34
1770304950000|2026-02-05 15:22:30|21.16|21.08|21.16|21.08|21.16|21.08|21.11|21.03|14
1770304960000|2026-02-05 15:22:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|2
1770304970000|2026-02-05 15:22:50|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|11
1770304980000|2026-02-05 15:23:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1770305000000|2026-02-05 15:23:20|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|2
1770305010000|2026-02-05 15:23:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1770305020000|2026-02-05 15:23:40|||||||||5
1770305030000|2026-02-05 15:23:50|21.25|21.17|21.26|21.18|21.26|21.18|21.24|21.16|13
1770305050000|2026-02-05 15:24:10|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|1
1770305060000|2026-02-05 15:24:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|1
1770305070000|2026-02-05 15:24:30|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|1
1770305080000|2026-02-05 15:24:40|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|1
1770305090000|2026-02-05 15:24:50|21.18|21.1|21.21|21.13|21.22|21.14|21.18|21.1|55
1770305100000|2026-02-05 15:25:00|21.22|21.14|21.16|21.08|21.22|21.14|21.16|21.08|3
1770305110000|2026-02-05 15:25:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|21
1770305120000|2026-02-05 15:25:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1770305130000|2026-02-05 15:25:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1770305140000|2026-02-05 15:25:40|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|2
1770305160000|2026-02-05 15:26:00|21.19|21.11|21.26|21.18|21.26|21.18|21.19|21.11|31
1770305170000|2026-02-05 15:26:10|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|22
1770305180000|2026-02-05 15:26:20|21.25|21.17|21.25|21.17|21.25|21.17|21.2|21.12|42
1770305190000|2026-02-05 15:26:30|21.23|21.15|21.21|21.13|21.23|21.15|21.2|21.12|20
1770305200000|2026-02-05 15:26:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1770305210000|2026-02-05 15:26:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|14
1770305220000|2026-02-05 15:27:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|1
1770305230000|2026-02-05 15:27:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|15
1770305240000|2026-02-05 15:27:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|10
1770305250000|2026-02-05 15:27:30|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|13
1770305260000|2026-02-05 15:27:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|11
1770305270000|2026-02-05 15:27:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1770305280000|2026-02-05 15:28:00|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|19
1770305290000|2026-02-05 15:28:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|3
1770305300000|2026-02-05 15:28:20|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|6
1770305310000|2026-02-05 15:28:30|21.15|21.07|21.21|21.13|21.21|21.13|21.13|21.05|7
1770305330000|2026-02-05 15:28:50|21.22|21.14|21.24|21.16|21.25|21.17|21.22|21.14|15
1770305340000|2026-02-05 15:29:00|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1770305360000|2026-02-05 15:29:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|4
1770305370000|2026-02-05 15:29:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|3
1770305380000|2026-02-05 15:29:40|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|1
1770305390000|2026-02-05 15:29:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1770305400000|2026-02-05 15:30:00|21.25|21.17|21.21|21.13|21.25|21.17|21.18|21.1|101
1770305410000|2026-02-05 15:30:10|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|135
1770305420000|2026-02-05 15:30:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|115
1770305430000|2026-02-05 15:30:30|21.21|21.13|21.18|21.1|21.23|21.15|21.18|21.1|26
1770305440000|2026-02-05 15:30:40|21.19|21.11|21.19|21.11|21.2|21.12|21.18|21.1|79
1770305450000|2026-02-05 15:30:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|2
1770305460000|2026-02-05 15:31:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|6
1770305470000|2026-02-05 15:31:10|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|3
1770305490000|2026-02-05 15:31:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1770305500000|2026-02-05 15:31:40|21.24|21.16|21.25|21.17|21.25|21.17|21.2|21.12|21
1770305510000|2026-02-05 15:31:50|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|1
1770305520000|2026-02-05 15:32:00|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1770305530000|2026-02-05 15:32:10|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|0
1770305540000|2026-02-05 15:32:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|58
1770305550000|2026-02-05 15:32:30|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1770305570000|2026-02-05 15:32:50|||||||||1
1770305580000|2026-02-05 15:33:00|21.28|21.2|21.27|21.19|21.3|21.22|21.25|21.17|33
1770305590000|2026-02-05 15:33:10|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1770305610000|2026-02-05 15:33:30|21.27|21.19|21.26|21.18|21.27|21.19|21.25|21.17|13
1770305620000|2026-02-05 15:33:40|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|1
1770305630000|2026-02-05 15:33:50|||||||||7
1770305640000|2026-02-05 15:34:00|||||||||1
1770305650000|2026-02-05 15:34:10|21.28|21.2|21.3|21.22|21.3|21.22|21.25|21.17|22
1770305660000|2026-02-05 15:34:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|15
1770305670000|2026-02-05 15:34:30|21.3|21.22|21.3|21.22|21.31|21.23|21.3|21.22|10
1770305680000|2026-02-05 15:34:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|3
1770305690000|2026-02-05 15:34:50|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|1
1770305710000|2026-02-05 15:35:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|18
1770305720000|2026-02-05 15:35:20|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|7
1770305730000|2026-02-05 15:35:30|21.27|21.19|21.3|21.22|21.3|21.22|21.26|21.18|73
1770305740000|2026-02-05 15:35:40|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|9
1770305750000|2026-02-05 15:35:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|14
1770305770000|2026-02-05 15:36:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|15
1770305780000|2026-02-05 15:36:20|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|0
1770305800000|2026-02-05 15:36:40|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|4
1770305810000|2026-02-05 15:36:50|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1770305820000|2026-02-05 15:37:00|21.26|21.18|21.25|21.17|21.28|21.2|21.24|21.16|15
1770305830000|2026-02-05 15:37:10|21.26|21.18|21.19|21.11|21.26|21.18|21.19|21.11|57
1770305840000|2026-02-05 15:37:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1770305850000|2026-02-05 15:37:30|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|67
1770305860000|2026-02-05 15:37:40|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|181
1770305870000|2026-02-05 15:37:50|21.19|21.11|21.18|21.1|21.23|21.15|21.18|21.1|1
1770305880000|2026-02-05 15:38:00|21.19|21.11|21.14|21.06|21.23|21.15|21.13|21.05|58
1770305890000|2026-02-05 15:38:10|21.16|21.08|21.16|21.08|21.18|21.1|21.14|21.06|42
1770305900000|2026-02-05 15:38:20|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|10
1770305910000|2026-02-05 15:38:30|21.14|21.06|21.16|21.08|21.17|21.09|21.14|21.06|0
1770305920000|2026-02-05 15:38:40|21.14|21.06|21.11|21.03|21.16|21.08|21.11|21.03|7
1770305930000|2026-02-05 15:38:50|21.12|21.04|21.11|21.03|21.16|21.08|21.11|21.03|3
1770305940000|2026-02-05 15:39:00|21.08|21|21.05|20.97|21.08|21|21.05|20.97|9
1770305950000|2026-02-05 15:39:10|21.06|20.98|21.07|20.99|21.1|21.02|21.06|20.98|0
1770305960000|2026-02-05 15:39:20|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1770305970000|2026-02-05 15:39:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|8
1770305980000|2026-02-05 15:39:40|21.07|20.99|21.09|21.01|21.09|21.01|21.06|20.98|0
1770305990000|2026-02-05 15:39:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|2
1770306000000|2026-02-05 15:40:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|338
1770306010000|2026-02-05 15:40:10|21.03|20.95|21.03|20.95|21.03|20.95|20.99|20.91|51
1770306020000|2026-02-05 15:40:20|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|117
1770306030000|2026-02-05 15:40:30|21.05|20.97|21.04|20.96|21.06|20.98|21.04|20.96|0
1770306040000|2026-02-05 15:40:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|29
1770306050000|2026-02-05 15:40:50|21|20.92|21|20.92|21.02|20.94|20.99|20.91|14
1770306060000|2026-02-05 15:41:00|21.02|20.94|21.04|20.96|21.05|20.97|21.02|20.94|21
1770306080000|2026-02-05 15:41:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|7
1770306090000|2026-02-05 15:41:30|21.01|20.93|21.04|20.96|21.04|20.96|20.99|20.91|12
1770306100000|2026-02-05 15:41:40|21.01|20.93|21.02|20.94|21.02|20.94|20.99|20.91|15
1770306110000|2026-02-05 15:41:50|21.01|20.93|21|20.92|21.02|20.94|20.99|20.91|46
1770306120000|2026-02-05 15:42:00|20.99|20.91|20.94|20.86|21|20.92|20.94|20.86|33
1770306130000|2026-02-05 15:42:10|||||||||1
1770306140000|2026-02-05 15:42:20|20.95|20.87|20.94|20.86|20.98|20.9|20.94|20.86|13
1770306150000|2026-02-05 15:42:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1770306160000|2026-02-05 15:42:40|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|1
1770306170000|2026-02-05 15:42:50|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1770306180000|2026-02-05 15:43:00|20.94|20.86|20.95|20.87|20.96|20.88|20.94|20.86|24
1770306190000|2026-02-05 15:43:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1770306200000|2026-02-05 15:43:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|5
1770306210000|2026-02-05 15:43:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|21
1770306220000|2026-02-05 15:43:40|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1770306230000|2026-02-05 15:43:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|45
1770306240000|2026-02-05 15:44:00|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|24
1770306250000|2026-02-05 15:44:10|20.97|20.89|20.94|20.86|20.97|20.89|20.94|20.86|11
1770306260000|2026-02-05 15:44:20|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|29
1770306270000|2026-02-05 15:44:30|20.99|20.91|20.99|20.91|20.99|20.91|20.94|20.86|1
1770306280000|2026-02-05 15:44:40|21|20.92|21.02|20.94|21.02|20.94|20.99|20.91|2
1770306300000|2026-02-05 15:45:00|21.01|20.93|21.01|20.93|21.04|20.96|20.99|20.91|32
1770306310000|2026-02-05 15:45:10|21|20.92|21.04|20.96|21.04|20.96|21|20.92|4
1770306320000|2026-02-05 15:45:20|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|22
1770306330000|2026-02-05 15:45:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|24
1770306340000|2026-02-05 15:45:40|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|1
1770306350000|2026-02-05 15:45:50|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|5
1770306360000|2026-02-05 15:46:00|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|110
1770306370000|2026-02-05 15:46:10|21.16|21.08|21.15|21.07|21.18|21.1|21.13|21.05|27
1770306380000|2026-02-05 15:46:20|21.16|21.08|21.19|21.11|21.19|21.11|21.15|21.07|2
1770306390000|2026-02-05 15:46:30|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|3
1770306400000|2026-02-05 15:46:40|21.22|21.14|21.23|21.15|21.24|21.16|21.22|21.14|0
1770306410000|2026-02-05 15:46:50|||||||||3
1770306420000|2026-02-05 15:47:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|5
1770306430000|2026-02-05 15:47:10|||||||||1
1770306440000|2026-02-05 15:47:20|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|69
1770306450000|2026-02-05 15:47:30|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|1
1770306460000|2026-02-05 15:47:40|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1770306470000|2026-02-05 15:47:50|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|1
1770306480000|2026-02-05 15:48:00|21.23|21.15|21.21|21.13|21.24|21.16|21.21|21.13|1
1770306490000|2026-02-05 15:48:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1770306500000|2026-02-05 15:48:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1770306510000|2026-02-05 15:48:30|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|14
1770306530000|2026-02-05 15:48:50|||||||||2
1770306540000|2026-02-05 15:49:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|6
1770306550000|2026-02-05 15:49:10|||||||||1
1770306590000|2026-02-05 15:49:50|||||||||3
1770306600000|2026-02-05 15:50:00|21.21|21.13|21.19|21.11|21.23|21.15|21.18|21.1|51
1770306610000|2026-02-05 15:50:10|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1770306620000|2026-02-05 15:50:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|2
1770306630000|2026-02-05 15:50:30|21.15|21.07|21.17|21.09|21.18|21.1|21.13|21.05|33
1770306640000|2026-02-05 15:50:40|21.18|21.1|21.14|21.06|21.18|21.1|21.13|21.05|10
1770306650000|2026-02-05 15:50:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1770306660000|2026-02-05 15:51:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|26
1770306670000|2026-02-05 15:51:10|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|0
1770306680000|2026-02-05 15:51:20|21.18|21.1|21.18|21.1|21.18|21.1|21.17|21.09|8
1770306690000|2026-02-05 15:51:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|2
1770306700000|2026-02-05 15:51:40|21.14|21.06|21.12|21.04|21.15|21.07|21.12|21.04|2
1770306710000|2026-02-05 15:51:50|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|2
1770306720000|2026-02-05 15:52:00|21.14|21.06|21.18|21.1|21.19|21.11|21.14|21.06|1
1770306730000|2026-02-05 15:52:10|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|27
1770306760000|2026-02-05 15:52:40|||||||||1
1770306770000|2026-02-05 15:52:50|||||||||2
1770306780000|2026-02-05 15:53:00|21.2|21.12|21.2|21.12|21.2|21.12|21.18|21.1|44
1770306790000|2026-02-05 15:53:10|21.18|21.1|21.12|21.04|21.19|21.11|21.11|21.03|28
1770306800000|2026-02-05 15:53:20|21.13|21.05|21.13|21.05|21.14|21.06|21.12|21.04|152
1770306810000|2026-02-05 15:53:30|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|85
1770306820000|2026-02-05 15:53:40|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|0
1770306830000|2026-02-05 15:53:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|47
1770306840000|2026-02-05 15:54:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|8
1770306850000|2026-02-05 15:54:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|5
1770306860000|2026-02-05 15:54:20|21.13|21.05|21.16|21.08|21.17|21.09|21.13|21.05|11
1770306870000|2026-02-05 15:54:30|21.17|21.09|21.18|21.1|21.18|21.1|21.16|21.08|0
1770306880000|2026-02-05 15:54:40|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1770306890000|2026-02-05 15:54:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|1
1770306900000|2026-02-05 15:55:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|4
1770306920000|2026-02-05 15:55:20|21.16|21.08|21.15|21.07|21.16|21.08|21.13|21.05|28
1770306930000|2026-02-05 15:55:30|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|0
1770306940000|2026-02-05 15:55:40|21.14|21.06|21.14|21.06|21.15|21.07|21.13|21.05|0
1770306950000|2026-02-05 15:55:50|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|1
1770306970000|2026-02-05 15:56:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|20
1770306990000|2026-02-05 15:56:30|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|7
1770307000000|2026-02-05 15:56:40|21.14|21.06|21.15|21.07|21.15|21.07|21.13|21.05|1
1770307010000|2026-02-05 15:56:50|21.14|21.06|21.14|21.06|21.17|21.09|21.13|21.05|1
1770307020000|2026-02-05 15:57:00|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|3
1770307030000|2026-02-05 15:57:10|21.2|21.12|21.21|21.13|21.23|21.15|21.2|21.12|90
1770307040000|2026-02-05 15:57:20|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|1
1770307050000|2026-02-05 15:57:30|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|1
1770307060000|2026-02-05 15:57:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1770307070000|2026-02-05 15:57:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|4
1770307080000|2026-02-05 15:58:00|21.21|21.13|21.22|21.14|21.24|21.16|21.21|21.13|44
1770307090000|2026-02-05 15:58:10|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|33
1770307100000|2026-02-05 15:58:20|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|33
1770307110000|2026-02-05 15:58:30|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|23
1770307120000|2026-02-05 15:58:40|21.15|21.07|21.2|21.12|21.21|21.13|21.15|21.07|1
1770307130000|2026-02-05 15:58:50|21.21|21.13|21.2|21.12|21.21|21.13|21.2|21.12|0
1770307140000|2026-02-05 15:59:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1770307150000|2026-02-05 15:59:10|21.2|21.12|21.2|21.12|21.21|21.13|21.2|21.12|0
1770307160000|2026-02-05 15:59:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|7
1770307190000|2026-02-05 15:59:50|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|2
1770307200000|2026-02-05 16:00:00|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|147
1770307210000|2026-02-05 16:00:10|21.14|21.06|21.16|21.08|21.18|21.1|21.13|21.05|12
1770307220000|2026-02-05 16:00:20|21.18|21.1|21.18|21.1|21.18|21.1|21.14|21.06|171
1770307230000|2026-02-05 16:00:30|21.16|21.08|21.17|21.09|21.18|21.1|21.16|21.08|37
1770307240000|2026-02-05 16:00:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1770307250000|2026-02-05 16:00:50|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|4
1770307260000|2026-02-05 16:01:00|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|0
1770307270000|2026-02-05 16:01:10|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|34
1770307280000|2026-02-05 16:01:20|21.14|21.06|21.15|21.07|21.18|21.1|21.14|21.06|8
1770307290000|2026-02-05 16:01:30|21.16|21.08|21.18|21.1|21.18|21.1|21.15|21.07|10
1770307300000|2026-02-05 16:01:40|21.16|21.08|21.13|21.05|21.18|21.1|21.13|21.05|3
1770307310000|2026-02-05 16:01:50|21.15|21.07|21.16|21.08|21.16|21.08|21.13|21.05|12
1770307320000|2026-02-05 16:02:00|21.18|21.1|21.21|21.13|21.23|21.15|21.14|21.06|90
1770307330000|2026-02-05 16:02:10|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|5
1770307340000|2026-02-05 16:02:20|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|0
1770307350000|2026-02-05 16:02:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|11
1770307360000|2026-02-05 16:02:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1770307370000|2026-02-05 16:02:50|21.2|21.12|21.2|21.12|21.2|21.12|21.19|21.11|32
1770307380000|2026-02-05 16:03:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|1
1770307390000|2026-02-05 16:03:10|21.23|21.15|21.24|21.16|21.25|21.17|21.23|21.15|44
1770307400000|2026-02-05 16:03:20|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1770307410000|2026-02-05 16:03:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|6
1770307420000|2026-02-05 16:03:40|21.22|21.14|21.25|21.17|21.25|21.17|21.21|21.13|6
1770307430000|2026-02-05 16:03:50|||||||||1
1770307450000|2026-02-05 16:04:10|21.24|21.16|21.22|21.14|21.24|21.16|21.21|21.13|28
1770307460000|2026-02-05 16:04:20|21.24|21.16|21.22|21.14|21.24|21.16|21.21|21.13|1
1770307470000|2026-02-05 16:04:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1770307480000|2026-02-05 16:04:40|||||||||1
1770307500000|2026-02-05 16:05:00|||||||||1
1770307510000|2026-02-05 16:05:10|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|20
1770307520000|2026-02-05 16:05:20|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|9
1770307530000|2026-02-05 16:05:30|||||||||1
1770307540000|2026-02-05 16:05:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|10
1770307550000|2026-02-05 16:05:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1770307560000|2026-02-05 16:06:00|21.28|21.2|21.28|21.2|21.32|21.24|21.27|21.19|19
1770307570000|2026-02-05 16:06:10|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|6
1770307580000|2026-02-05 16:06:20|||||||||1
1770307590000|2026-02-05 16:06:30|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|18
1770307600000|2026-02-05 16:06:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1770307610000|2026-02-05 16:06:50|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|1
1770307620000|2026-02-05 16:07:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|4
1770307630000|2026-02-05 16:07:10|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|2
1770307640000|2026-02-05 16:07:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|6
1770307650000|2026-02-05 16:07:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|14
1770307660000|2026-02-05 16:07:40|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|15
1770307670000|2026-02-05 16:07:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1770307680000|2026-02-05 16:08:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|1
1770307710000|2026-02-05 16:08:30|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|36
1770307730000|2026-02-05 16:08:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|3
1770307740000|2026-02-05 16:09:00|||||||||1
1770307750000|2026-02-05 16:09:10|21.3|21.22|21.29|21.21|21.3|21.22|21.28|21.2|26
1770307760000|2026-02-05 16:09:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1770307770000|2026-02-05 16:09:30|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|1
1770307790000|2026-02-05 16:09:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1770307800000|2026-02-05 16:10:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|10
1770307820000|2026-02-05 16:10:20|21.26|21.18|21.23|21.15|21.26|21.18|21.2|21.12|132
1770307830000|2026-02-05 16:10:30|21.22|21.14|21.23|21.15|21.23|21.15|21.21|21.13|0
1770307840000|2026-02-05 16:10:40|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|1
1770307850000|2026-02-05 16:10:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|11
1770307860000|2026-02-05 16:11:00|21.27|21.19|21.25|21.17|21.28|21.2|21.25|21.17|75
1770307870000|2026-02-05 16:11:10|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|24
1770307880000|2026-02-05 16:11:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1770307890000|2026-02-05 16:11:30|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1770307900000|2026-02-05 16:11:40|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1770307910000|2026-02-05 16:11:50|||||||||1
1770307920000|2026-02-05 16:12:00|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|5
1770307930000|2026-02-05 16:12:10|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1770307940000|2026-02-05 16:12:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1770307950000|2026-02-05 16:12:30|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|77
1770307970000|2026-02-05 16:12:50|21.25|21.17|21.23|21.15|21.27|21.19|21.22|21.14|541
1770307980000|2026-02-05 16:13:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|3
1770307990000|2026-02-05 16:13:10|21.25|21.17|21.27|21.19|21.27|21.19|21.24|21.16|25
1770308000000|2026-02-05 16:13:20|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|3
1770308010000|2026-02-05 16:13:30|21.26|21.18|21.27|21.19|21.27|21.19|21.25|21.17|0
1770308020000|2026-02-05 16:13:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|12
1770308030000|2026-02-05 16:13:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|55
1770308040000|2026-02-05 16:14:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1770308050000|2026-02-05 16:14:10|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|4
1770308060000|2026-02-05 16:14:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1770308090000|2026-02-05 16:14:50|21.26|21.18|21.26|21.18|21.27|21.19|21.25|21.17|14
1770308100000|2026-02-05 16:15:00|21.25|21.17|21.25|21.17|21.25|21.17|21.21|21.13|122
1770308110000|2026-02-05 16:15:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|114
1770308120000|2026-02-05 16:15:20|21.2|21.12|21.19|21.11|21.23|21.15|21.19|21.11|13
1770308130000|2026-02-05 16:15:30|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|35
1770308140000|2026-02-05 16:15:40|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|54
1770308150000|2026-02-05 16:15:50|||||||||2
1770308160000|2026-02-05 16:16:00|21.08|21|21.1|21.02|21.1|21.02|21.08|21|77
1770308170000|2026-02-05 16:16:10|21.12|21.04|21.09|21.01|21.12|21.04|21.08|21|1
1770308180000|2026-02-05 16:16:20|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1770308190000|2026-02-05 16:16:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1770308200000|2026-02-05 16:16:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1770308210000|2026-02-05 16:16:50|21.07|20.99|21.06|20.98|21.07|20.99|21.04|20.96|10
1770308220000|2026-02-05 16:17:00|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|16
1770308230000|2026-02-05 16:17:10|21|20.92|21|20.92|21|20.92|21|20.92|6
1770308240000|2026-02-05 16:17:20|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|9
1770308250000|2026-02-05 16:17:30|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|4
1770308260000|2026-02-05 16:17:40|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|0
1770308270000|2026-02-05 16:17:50|21|20.92|21|20.92|21|20.92|20.99|20.91|11
1770308280000|2026-02-05 16:18:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1770308290000|2026-02-05 16:18:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770308300000|2026-02-05 16:18:20|21.02|20.94|21.01|20.93|21.04|20.96|21.01|20.93|0
1770308310000|2026-02-05 16:18:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|5
1770308320000|2026-02-05 16:18:40|21|20.92|21|20.92|21|20.92|21|20.92|3
1770308330000|2026-02-05 16:18:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|3
1770308340000|2026-02-05 16:19:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|10
1770308350000|2026-02-05 16:19:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|118
1770308370000|2026-02-05 16:19:30|||||||||91
1770308390000|2026-02-05 16:19:50|||||||||27
1770308400000|2026-02-05 16:20:00|20.97|20.89|20.95|20.87|20.99|20.91|20.95|20.87|160
1770308410000|2026-02-05 16:20:10|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|12
1770308420000|2026-02-05 16:20:20|20.98|20.9|20.99|20.91|20.99|20.91|20.94|20.86|1
1770308430000|2026-02-05 16:20:30|||||||||1
1770308450000|2026-02-05 16:20:50|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|4
1770308460000|2026-02-05 16:21:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|4
1770308480000|2026-02-05 16:21:20|||||||||1
1770308490000|2026-02-05 16:21:30|21|20.92|21.02|20.94|21.02|20.94|21|20.92|16
1770308500000|2026-02-05 16:21:40|21.04|20.96|21.01|20.93|21.04|20.96|21|20.92|7
1770308510000|2026-02-05 16:21:50|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|3
1770308520000|2026-02-05 16:22:00|20.98|20.9|20.97|20.89|20.98|20.9|20.95|20.87|8
1770308530000|2026-02-05 16:22:10|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|101
1770308540000|2026-02-05 16:22:20|20.95|20.87|20.94|20.86|20.97|20.89|20.92|20.84|68
1770308550000|2026-02-05 16:22:30|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|89
1770308560000|2026-02-05 16:22:40|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|5
1770308570000|2026-02-05 16:22:50|||||||||1
1770308590000|2026-02-05 16:23:10|||||||||1
1770308600000|2026-02-05 16:23:20|20.95|20.87|20.99|20.91|20.99|20.91|20.94|20.86|102
1770308620000|2026-02-05 16:23:40|21|20.92|21|20.92|21.02|20.94|20.99|20.91|5
1770308630000|2026-02-05 16:23:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|93
1770308640000|2026-02-05 16:24:00|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|49
1770308670000|2026-02-05 16:24:30|21.03|20.95|21.01|20.93|21.03|20.95|20.99|20.91|7
1770308680000|2026-02-05 16:24:40|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|0
1770308690000|2026-02-05 16:24:50|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|100
1770308700000|2026-02-05 16:25:00|20.99|20.91|20.95|20.87|20.99|20.91|20.94|20.86|52
1770308710000|2026-02-05 16:25:10|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|39
1770308720000|2026-02-05 16:25:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|10
1770308730000|2026-02-05 16:25:30|20.93|20.85|20.97|20.89|20.97|20.89|20.92|20.84|162
1770308740000|2026-02-05 16:25:40|20.96|20.88|20.97|20.89|20.97|20.89|20.95|20.87|0
1770308750000|2026-02-05 16:25:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1770308760000|2026-02-05 16:26:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|17
1770308770000|2026-02-05 16:26:10|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1770308780000|2026-02-05 16:26:20|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|4
1770308790000|2026-02-05 16:26:30|20.97|20.89|20.92|20.84|20.98|20.9|20.92|20.84|26
1770308800000|2026-02-05 16:26:40|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|22
1770308810000|2026-02-05 16:26:50|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|26
1770308820000|2026-02-05 16:27:00|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|91
1770308830000|2026-02-05 16:27:10|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|58
1770308850000|2026-02-05 16:27:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|100
1770308860000|2026-02-05 16:27:40|20.91|20.83|20.9|20.82|20.91|20.83|20.88|20.8|8
1770308880000|2026-02-05 16:28:00|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|21
1770308890000|2026-02-05 16:28:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1770308900000|2026-02-05 16:28:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|15
1770308910000|2026-02-05 16:28:30|20.86|20.78|20.86|20.78|20.87|20.79|20.85|20.77|49
1770308920000|2026-02-05 16:28:40|20.87|20.79|20.87|20.79|20.88|20.8|20.86|20.78|0
1770308940000|2026-02-05 16:29:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|22
1770308950000|2026-02-05 16:29:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|22
1770308960000|2026-02-05 16:29:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|1
1770308970000|2026-02-05 16:29:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|4
1770308980000|2026-02-05 16:29:40|20.87|20.79|20.86|20.78|20.88|20.8|20.85|20.77|13
1770308990000|2026-02-05 16:29:50|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|28
1770309000000|2026-02-05 16:30:00|20.82|20.74|20.75|20.67|20.82|20.74|20.73|20.65|771
1770309010000|2026-02-05 16:30:10|20.76|20.68|20.76|20.68|20.79|20.71|20.75|20.67|24
1770309020000|2026-02-05 16:30:20|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1770309030000|2026-02-05 16:30:30|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|0
1770309040000|2026-02-05 16:30:40|20.78|20.7|20.77|20.69|20.78|20.7|20.75|20.67|2
1770309050000|2026-02-05 16:30:50|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|0
1770309060000|2026-02-05 16:31:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|1
1770309070000|2026-02-05 16:31:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|13
1770309080000|2026-02-05 16:31:20|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|11
1770309100000|2026-02-05 16:31:40|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|31
1770309110000|2026-02-05 16:31:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|9
1770309130000|2026-02-05 16:32:10|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|4
1770309140000|2026-02-05 16:32:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770309150000|2026-02-05 16:32:30|20.78|20.7|20.81|20.73|20.82|20.74|20.77|20.69|1
1770309160000|2026-02-05 16:32:40|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1770309170000|2026-02-05 16:32:50|20.81|20.73|20.84|20.76|20.84|20.76|20.78|20.7|4
1770309180000|2026-02-05 16:33:00|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|1
1770309190000|2026-02-05 16:33:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|3
1770309200000|2026-02-05 16:33:20|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1770309210000|2026-02-05 16:33:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770309220000|2026-02-05 16:33:40|20.8|20.72|20.78|20.7|20.8|20.72|20.75|20.67|15
1770309230000|2026-02-05 16:33:50|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|15
1770309240000|2026-02-05 16:34:00|20.77|20.69|20.75|20.67|20.77|20.69|20.72|20.64|0
1770309250000|2026-02-05 16:34:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1770309260000|2026-02-05 16:34:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1770309280000|2026-02-05 16:34:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|6
1770309290000|2026-02-05 16:34:50|20.73|20.65|20.7|20.62|20.75|20.67|20.7|20.62|0
1770309300000|2026-02-05 16:35:00|20.73|20.65|20.75|20.67|20.75|20.67|20.71|20.63|74
1770309310000|2026-02-05 16:35:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1770309320000|2026-02-05 16:35:20|20.72|20.64|20.75|20.67|20.75|20.67|20.71|20.63|17
1770309340000|2026-02-05 16:35:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|5
1770309350000|2026-02-05 16:35:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|4
1770309360000|2026-02-05 16:36:00|20.73|20.65|20.7|20.62|20.75|20.67|20.7|20.62|13
1770309370000|2026-02-05 16:36:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|1
1770309380000|2026-02-05 16:36:20|20.71|20.63|20.72|20.64|20.75|20.67|20.71|20.63|0
1770309390000|2026-02-05 16:36:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1770309400000|2026-02-05 16:36:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1770309410000|2026-02-05 16:36:50|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|1
1770309420000|2026-02-05 16:37:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|24
1770309430000|2026-02-05 16:37:10|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1770309440000|2026-02-05 16:37:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1770309450000|2026-02-05 16:37:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1770309460000|2026-02-05 16:37:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1770309470000|2026-02-05 16:37:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770309480000|2026-02-05 16:38:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1770309490000|2026-02-05 16:38:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|1
1770309500000|2026-02-05 16:38:20|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|62
1770309510000|2026-02-05 16:38:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1770309520000|2026-02-05 16:38:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770309540000|2026-02-05 16:39:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1770309550000|2026-02-05 16:39:10|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1770309560000|2026-02-05 16:39:20|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1770309580000|2026-02-05 16:39:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|3
1770309590000|2026-02-05 16:39:50|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|25
1770309600000|2026-02-05 16:40:00|20.71|20.63|20.69|20.61|20.72|20.64|20.68|20.6|26
1770309610000|2026-02-05 16:40:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770309630000|2026-02-05 16:40:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770309640000|2026-02-05 16:40:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|7
1770309650000|2026-02-05 16:40:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1770309660000|2026-02-05 16:41:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|5
1770309680000|2026-02-05 16:41:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|6
1770309690000|2026-02-05 16:41:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|1
1770309700000|2026-02-05 16:41:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770309710000|2026-02-05 16:41:50|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1770309730000|2026-02-05 16:42:10|20.76|20.68|20.7|20.62|20.76|20.68|20.7|20.62|4
1770309740000|2026-02-05 16:42:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1770309750000|2026-02-05 16:42:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770309760000|2026-02-05 16:42:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1770309770000|2026-02-05 16:42:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1770309780000|2026-02-05 16:43:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770309790000|2026-02-05 16:43:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|5
1770309810000|2026-02-05 16:43:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|27
1770309830000|2026-02-05 16:43:50|20.71|20.63|20.71|20.63|20.72|20.64|20.7|20.62|103
1770309840000|2026-02-05 16:44:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|99
1770309850000|2026-02-05 16:44:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770309860000|2026-02-05 16:44:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|9
1770309870000|2026-02-05 16:44:30|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|0
1770309880000|2026-02-05 16:44:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770309890000|2026-02-05 16:44:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1770309900000|2026-02-05 16:45:00|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|3
1770309910000|2026-02-05 16:45:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1770309920000|2026-02-05 16:45:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|23
1770309930000|2026-02-05 16:45:30|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1770309940000|2026-02-05 16:45:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770309950000|2026-02-05 16:45:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|8
1770309960000|2026-02-05 16:46:00|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1770309970000|2026-02-05 16:46:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|1
1770309980000|2026-02-05 16:46:20|20.77|20.69|20.78|20.7|20.8|20.72|20.77|20.69|0
1770309990000|2026-02-05 16:46:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770310000000|2026-02-05 16:46:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770310040000|2026-02-05 16:47:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1770310050000|2026-02-05 16:47:30|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|5
1770310060000|2026-02-05 16:47:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1770310070000|2026-02-05 16:47:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1770310080000|2026-02-05 16:48:00|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|3
1770310090000|2026-02-05 16:48:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1770310100000|2026-02-05 16:48:20|20.77|20.69|20.75|20.67|20.8|20.72|20.75|20.67|0
1770310110000|2026-02-05 16:48:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1770310120000|2026-02-05 16:48:40|20.76|20.68|20.77|20.69|20.8|20.72|20.76|20.68|3
1770310130000|2026-02-05 16:48:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1770310140000|2026-02-05 16:49:00|20.76|20.68|20.77|20.69|20.78|20.7|20.76|20.68|1
1770310150000|2026-02-05 16:49:10|20.76|20.68|20.69|20.61|20.76|20.68|20.69|20.61|24
1770310160000|2026-02-05 16:49:20|20.7|20.62|20.7|20.62|20.73|20.65|20.69|20.61|20
1770310170000|2026-02-05 16:49:30|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|0
1770310190000|2026-02-05 16:49:50|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|17
1770310200000|2026-02-05 16:50:00|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|19
1770310210000|2026-02-05 16:50:10|20.61|20.53|20.58|20.5|20.61|20.53|20.56|20.48|10
1770310220000|2026-02-05 16:50:20|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|0
1770310230000|2026-02-05 16:50:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770310250000|2026-02-05 16:50:50|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|0
1770310270000|2026-02-05 16:51:10|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|13
1770310280000|2026-02-05 16:51:20|20.55|20.47|20.52|20.44|20.55|20.47|20.51|20.43|1
1770310290000|2026-02-05 16:51:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|14
1770310300000|2026-02-05 16:51:40|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1770310310000|2026-02-05 16:51:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|9
1770310320000|2026-02-05 16:52:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1770310330000|2026-02-05 16:52:10|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770310340000|2026-02-05 16:52:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1770310350000|2026-02-05 16:52:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770310370000|2026-02-05 16:52:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1770310380000|2026-02-05 16:53:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770310390000|2026-02-05 16:53:10|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|2
1770310400000|2026-02-05 16:53:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1770310410000|2026-02-05 16:53:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1770310420000|2026-02-05 16:53:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1770310430000|2026-02-05 16:53:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1770310440000|2026-02-05 16:54:00|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1770310450000|2026-02-05 16:54:10|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|1
1770310460000|2026-02-05 16:54:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1770310470000|2026-02-05 16:54:30|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|0
1770310480000|2026-02-05 16:54:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770310500000|2026-02-05 16:55:00|20.51|20.43|20.51|20.43|20.52|20.44|20.49|20.41|3
1770310510000|2026-02-05 16:55:10|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|0
1770310520000|2026-02-05 16:55:20|||||||||5
1770310530000|2026-02-05 16:55:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1770310540000|2026-02-05 16:55:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770310550000|2026-02-05 16:55:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1770310560000|2026-02-05 16:56:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770310570000|2026-02-05 16:56:10|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|4
1770310580000|2026-02-05 16:56:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|7
1770310590000|2026-02-05 16:56:30|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|0
1770310600000|2026-02-05 16:56:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|6
1770310640000|2026-02-05 16:57:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1770310650000|2026-02-05 16:57:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770310660000|2026-02-05 16:57:40|||||||||1
1770310680000|2026-02-05 16:58:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|6
1770310690000|2026-02-05 16:58:10|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|1
1770310700000|2026-02-05 16:58:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770310710000|2026-02-05 16:58:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770310720000|2026-02-05 16:58:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770310740000|2026-02-05 16:59:00|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|1
1770310750000|2026-02-05 16:59:10|20.57|20.49|20.56|20.48|20.58|20.5|20.56|20.48|0
1770310760000|2026-02-05 16:59:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|2
1770310770000|2026-02-05 16:59:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770310780000|2026-02-05 16:59:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1770310790000|2026-02-05 16:59:50|||||||||5
1770310800000|2026-02-05 17:00:00|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|2
1770310810000|2026-02-05 17:00:10|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1770310820000|2026-02-05 17:00:20|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|0
1770310830000|2026-02-05 17:00:30|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|50
1770310840000|2026-02-05 17:00:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1770310850000|2026-02-05 17:00:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1770310860000|2026-02-05 17:01:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770310870000|2026-02-05 17:01:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1770310880000|2026-02-05 17:01:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770310890000|2026-02-05 17:01:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770310910000|2026-02-05 17:01:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1770310930000|2026-02-05 17:02:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1770310940000|2026-02-05 17:02:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1770310950000|2026-02-05 17:02:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1770310960000|2026-02-05 17:02:40|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|2
1770310980000|2026-02-05 17:03:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|2
1770311000000|2026-02-05 17:03:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1770311010000|2026-02-05 17:03:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1770311020000|2026-02-05 17:03:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1770311030000|2026-02-05 17:03:50|20.68|20.6|20.69|20.61|20.69|20.61|20.66|20.58|0
1770311040000|2026-02-05 17:04:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1770311050000|2026-02-05 17:04:10|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|14
1770311060000|2026-02-05 17:04:20|20.75|20.67|20.73|20.65|20.76|20.68|20.72|20.64|0
1770311070000|2026-02-05 17:04:30|20.72|20.64|20.72|20.64|20.75|20.67|20.72|20.64|1
1770311080000|2026-02-05 17:04:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1770311090000|2026-02-05 17:04:50|20.71|20.63|20.7|20.62|20.72|20.64|20.7|20.62|0
1770311100000|2026-02-05 17:05:00|||||||||5
1770311120000|2026-02-05 17:05:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|1
1770311130000|2026-02-05 17:05:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1770311140000|2026-02-05 17:05:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|50
1770311150000|2026-02-05 17:05:50|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|10
1770311160000|2026-02-05 17:06:00|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|12
1770311170000|2026-02-05 17:06:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1770311190000|2026-02-05 17:06:30|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|1
1770311200000|2026-02-05 17:06:40|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|0
1770311210000|2026-02-05 17:06:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770311230000|2026-02-05 17:07:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|4
1770311240000|2026-02-05 17:07:20|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1770311260000|2026-02-05 17:07:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1770311270000|2026-02-05 17:07:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1770311280000|2026-02-05 17:08:00|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1770311290000|2026-02-05 17:08:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1770311300000|2026-02-05 17:08:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1770311310000|2026-02-05 17:08:30|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1770311320000|2026-02-05 17:08:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770311330000|2026-02-05 17:08:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1770311340000|2026-02-05 17:09:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770311350000|2026-02-05 17:09:10|20.72|20.64|20.71|20.63|20.74|20.66|20.71|20.63|0
1770311370000|2026-02-05 17:09:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770311380000|2026-02-05 17:09:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770311390000|2026-02-05 17:09:50|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|2
1770311400000|2026-02-05 17:10:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|6
1770311410000|2026-02-05 17:10:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770311430000|2026-02-05 17:10:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|29
1770311440000|2026-02-05 17:10:40|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|1
1770311450000|2026-02-05 17:10:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770311460000|2026-02-05 17:11:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1770311470000|2026-02-05 17:11:10|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1770311480000|2026-02-05 17:11:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1770311500000|2026-02-05 17:11:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|28
1770311510000|2026-02-05 17:11:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770311520000|2026-02-05 17:12:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|1
1770311530000|2026-02-05 17:12:10|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1770311540000|2026-02-05 17:12:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|60
1770311550000|2026-02-05 17:12:30|20.72|20.64|20.74|20.66|20.75|20.67|20.72|20.64|1
1770311560000|2026-02-05 17:12:40|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1770311570000|2026-02-05 17:12:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770311580000|2026-02-05 17:13:00|20.73|20.65|20.68|20.6|20.74|20.66|20.68|20.6|2
1770311600000|2026-02-05 17:13:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770311610000|2026-02-05 17:13:30|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1770311620000|2026-02-05 17:13:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1770311630000|2026-02-05 17:13:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1770311640000|2026-02-05 17:14:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|3
1770311650000|2026-02-05 17:14:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1770311660000|2026-02-05 17:14:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1770311670000|2026-02-05 17:14:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|7
1770311680000|2026-02-05 17:14:40|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|0
1770311690000|2026-02-05 17:14:50|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1770311700000|2026-02-05 17:15:00|||||||||5
1770311710000|2026-02-05 17:15:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1770311720000|2026-02-05 17:15:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1770311730000|2026-02-05 17:15:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1770311740000|2026-02-05 17:15:40|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1770311750000|2026-02-05 17:15:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1770311760000|2026-02-05 17:16:00|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|129
1770311770000|2026-02-05 17:16:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1770311780000|2026-02-05 17:16:20|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|0
1770311790000|2026-02-05 17:16:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|2
1770311800000|2026-02-05 17:16:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1770311820000|2026-02-05 17:17:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|12
1770311840000|2026-02-05 17:17:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1770311850000|2026-02-05 17:17:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770311860000|2026-02-05 17:17:40|20.68|20.6|20.69|20.61|20.7|20.62|20.68|20.6|1
1770311870000|2026-02-05 17:17:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1770311890000|2026-02-05 17:18:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|6
1770311910000|2026-02-05 17:18:30|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|1
1770311920000|2026-02-05 17:18:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1770311930000|2026-02-05 17:18:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1770311950000|2026-02-05 17:19:10|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|1
1770311980000|2026-02-05 17:19:40|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|2
1770312000000|2026-02-05 17:20:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|2
1770312010000|2026-02-05 17:20:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1770312020000|2026-02-05 17:20:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1770312030000|2026-02-05 17:20:30|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|1
1770312040000|2026-02-05 17:20:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|50
1770312050000|2026-02-05 17:20:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|12
1770312060000|2026-02-05 17:21:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770312070000|2026-02-05 17:21:10|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|9
1770312080000|2026-02-05 17:21:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770312110000|2026-02-05 17:21:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|3
1770312120000|2026-02-05 17:22:00|20.71|20.63|20.65|20.57|20.71|20.63|20.64|20.56|16
1770312130000|2026-02-05 17:22:10|20.64|20.56|20.65|20.57|20.68|20.6|20.63|20.55|0
1770312140000|2026-02-05 17:22:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1770312150000|2026-02-05 17:22:30|20.68|20.6|20.67|20.59|20.68|20.6|20.65|20.57|0
1770312160000|2026-02-05 17:22:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1770312170000|2026-02-05 17:22:50|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1770312180000|2026-02-05 17:23:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1770312190000|2026-02-05 17:23:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770312200000|2026-02-05 17:23:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|23
1770312210000|2026-02-05 17:23:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770312220000|2026-02-05 17:23:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1770312240000|2026-02-05 17:24:00|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|2
1770312250000|2026-02-05 17:24:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1770312270000|2026-02-05 17:24:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1770312290000|2026-02-05 17:24:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|3
1770312300000|2026-02-05 17:25:00|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|4
1770312330000|2026-02-05 17:25:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|4
1770312340000|2026-02-05 17:25:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1770312350000|2026-02-05 17:25:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770312360000|2026-02-05 17:26:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770312370000|2026-02-05 17:26:10|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|3
1770312380000|2026-02-05 17:26:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770312390000|2026-02-05 17:26:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1770312410000|2026-02-05 17:26:50|20.42|20.34|20.43|20.35|20.43|20.35|20.4|20.32|1
1770312420000|2026-02-05 17:27:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1770312450000|2026-02-05 17:27:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1770312460000|2026-02-05 17:27:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770312470000|2026-02-05 17:27:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1770312480000|2026-02-05 17:28:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|3
1770312490000|2026-02-05 17:28:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1770312510000|2026-02-05 17:28:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1770312520000|2026-02-05 17:28:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1770312530000|2026-02-05 17:28:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1770312540000|2026-02-05 17:29:00|20.44|20.36|20.42|20.34|20.45|20.37|20.41|20.33|114
1770312550000|2026-02-05 17:29:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|20
1770312560000|2026-02-05 17:29:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1770312610000|2026-02-05 17:30:10|20.44|20.36|20.43|20.35|20.47|20.39|20.43|20.35|4
1770312620000|2026-02-05 17:30:20|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|6
1770312640000|2026-02-05 17:30:40|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|3
1770312650000|2026-02-05 17:30:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1770312660000|2026-02-05 17:31:00|20.48|20.4|20.49|20.41|20.5|20.42|20.48|20.4|13
1770312670000|2026-02-05 17:31:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770312680000|2026-02-05 17:31:20|20.49|20.41|20.5|20.42|20.5|20.42|20.47|20.39|16
1770312690000|2026-02-05 17:31:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1770312700000|2026-02-05 17:31:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770312710000|2026-02-05 17:31:50|20.52|20.44|20.6|20.52|20.6|20.52|20.52|20.44|15
1770312720000|2026-02-05 17:32:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1770312730000|2026-02-05 17:32:10|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|2
1770312740000|2026-02-05 17:32:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|4
1770312760000|2026-02-05 17:32:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770312770000|2026-02-05 17:32:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770312780000|2026-02-05 17:33:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1770312790000|2026-02-05 17:33:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770312800000|2026-02-05 17:33:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1770312810000|2026-02-05 17:33:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770312820000|2026-02-05 17:33:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770312840000|2026-02-05 17:34:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1770312850000|2026-02-05 17:34:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770312860000|2026-02-05 17:34:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|2
1770312880000|2026-02-05 17:34:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770312890000|2026-02-05 17:34:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770312900000|2026-02-05 17:35:00|20.56|20.48|20.57|20.49|20.59|20.51|20.56|20.48|5
1770312920000|2026-02-05 17:35:20|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|0
1770312940000|2026-02-05 17:35:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1770312960000|2026-02-05 17:36:00|20.52|20.44|20.51|20.43|20.52|20.44|20.5|20.42|15
1770312970000|2026-02-05 17:36:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1770312980000|2026-02-05 17:36:20|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|105
1770312990000|2026-02-05 17:36:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1770313000000|2026-02-05 17:36:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313020000|2026-02-05 17:37:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1770313030000|2026-02-05 17:37:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313040000|2026-02-05 17:37:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770313050000|2026-02-05 17:37:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1770313060000|2026-02-05 17:37:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770313070000|2026-02-05 17:37:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|4
1770313080000|2026-02-05 17:38:00|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|0
1770313090000|2026-02-05 17:38:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|2
1770313100000|2026-02-05 17:38:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1770313110000|2026-02-05 17:38:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1770313120000|2026-02-05 17:38:40|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|0
1770313130000|2026-02-05 17:38:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313140000|2026-02-05 17:39:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1770313170000|2026-02-05 17:39:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1770313180000|2026-02-05 17:39:40|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|3
1770313190000|2026-02-05 17:39:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770313200000|2026-02-05 17:40:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1770313210000|2026-02-05 17:40:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313220000|2026-02-05 17:40:20|20.51|20.43|20.5|20.42|20.51|20.43|20.49|20.41|1
1770313230000|2026-02-05 17:40:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1770313240000|2026-02-05 17:40:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770313250000|2026-02-05 17:40:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770313260000|2026-02-05 17:41:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1770313270000|2026-02-05 17:41:10|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|3
1770313280000|2026-02-05 17:41:20|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|1
1770313290000|2026-02-05 17:41:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|1
1770313300000|2026-02-05 17:41:40|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1770313310000|2026-02-05 17:41:50|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|0
1770313320000|2026-02-05 17:42:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313330000|2026-02-05 17:42:10|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|7
1770313340000|2026-02-05 17:42:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313360000|2026-02-05 17:42:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1770313380000|2026-02-05 17:43:00|20.54|20.46|20.52|20.44|20.55|20.47|20.52|20.44|0
1770313390000|2026-02-05 17:43:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|3
1770313400000|2026-02-05 17:43:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1770313410000|2026-02-05 17:43:30|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|1
1770313420000|2026-02-05 17:43:40|20.51|20.43|20.51|20.43|20.54|20.46|20.51|20.43|0
1770313430000|2026-02-05 17:43:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1770313440000|2026-02-05 17:44:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770313450000|2026-02-05 17:44:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770313460000|2026-02-05 17:44:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770313470000|2026-02-05 17:44:30|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1770313480000|2026-02-05 17:44:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|21
1770313490000|2026-02-05 17:44:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1770313500000|2026-02-05 17:45:00|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|8
1770313510000|2026-02-05 17:45:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1770313520000|2026-02-05 17:45:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770313540000|2026-02-05 17:45:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|2
1770313550000|2026-02-05 17:45:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770313590000|2026-02-05 17:46:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1770313600000|2026-02-05 17:46:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770313610000|2026-02-05 17:46:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1770313630000|2026-02-05 17:47:10|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1770313640000|2026-02-05 17:47:20|20.43|20.35|20.48|20.4|20.48|20.4|20.43|20.35|0
1770313650000|2026-02-05 17:47:30|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|0
1770313660000|2026-02-05 17:47:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1770313670000|2026-02-05 17:47:50|20.53|20.45|20.5|20.42|20.54|20.46|20.5|20.42|17
1770313680000|2026-02-05 17:48:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770313690000|2026-02-05 17:48:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770313700000|2026-02-05 17:48:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|3
1770313710000|2026-02-05 17:48:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|12
1770313720000|2026-02-05 17:48:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770313730000|2026-02-05 17:48:50|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|10
1770313750000|2026-02-05 17:49:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1770313760000|2026-02-05 17:49:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|5
1770313770000|2026-02-05 17:49:30|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1770313800000|2026-02-05 17:50:00|20.6|20.52|20.64|20.56|20.66|20.58|20.59|20.51|6
1770313810000|2026-02-05 17:50:10|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|0
1770313820000|2026-02-05 17:50:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1770313830000|2026-02-05 17:50:30|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|0
1770313840000|2026-02-05 17:50:40|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|0
1770313860000|2026-02-05 17:51:00|20.6|20.52|20.52|20.44|20.6|20.52|20.52|20.44|2
1770313870000|2026-02-05 17:51:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1770313880000|2026-02-05 17:51:20|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1770313890000|2026-02-05 17:51:30|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1770313900000|2026-02-05 17:51:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1770313910000|2026-02-05 17:51:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1770313920000|2026-02-05 17:52:00|20.58|20.5|20.6|20.52|20.6|20.52|20.57|20.49|0
1770313930000|2026-02-05 17:52:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1770313940000|2026-02-05 17:52:20|20.6|20.52|20.58|20.5|20.61|20.53|20.58|20.5|0
1770313950000|2026-02-05 17:52:30|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|0
1770313960000|2026-02-05 17:52:40|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|0
1770313970000|2026-02-05 17:52:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1770313980000|2026-02-05 17:53:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1770313990000|2026-02-05 17:53:10|20.58|20.5|20.58|20.5|20.61|20.53|20.58|20.5|0
1770314000000|2026-02-05 17:53:20|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|0
1770314010000|2026-02-05 17:53:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1770314020000|2026-02-05 17:53:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770314030000|2026-02-05 17:53:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770314040000|2026-02-05 17:54:00|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1770314050000|2026-02-05 17:54:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770314060000|2026-02-05 17:54:20|20.59|20.51|20.61|20.53|20.61|20.53|20.58|20.5|0
1770314070000|2026-02-05 17:54:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770314080000|2026-02-05 17:54:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770314090000|2026-02-05 17:54:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1770314100000|2026-02-05 17:55:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|20
1770314110000|2026-02-05 17:55:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1770314120000|2026-02-05 17:55:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1770314140000|2026-02-05 17:55:40|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|50
1770314150000|2026-02-05 17:55:50|20.64|20.56|20.63|20.55|20.64|20.56|20.62|20.54|0
1770314160000|2026-02-05 17:56:00|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1770314170000|2026-02-05 17:56:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1770314180000|2026-02-05 17:56:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770314190000|2026-02-05 17:56:30|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1770314200000|2026-02-05 17:56:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1770314230000|2026-02-05 17:57:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1770314250000|2026-02-05 17:57:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|4
1770314270000|2026-02-05 17:57:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770314280000|2026-02-05 17:58:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1770314290000|2026-02-05 17:58:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|4
1770314310000|2026-02-05 17:58:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1770314320000|2026-02-05 17:58:40|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1770314360000|2026-02-05 17:59:20|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|1
1770314370000|2026-02-05 17:59:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770314390000|2026-02-05 17:59:50|||||||||3
1770314400000|2026-02-05 18:00:00|20.63|20.55|20.62|20.54|20.63|20.55|20.61|20.53|3
1770314410000|2026-02-05 18:00:10|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1770314430000|2026-02-05 18:00:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1770314440000|2026-02-05 18:00:40|20.6|20.52|20.61|20.53|20.61|20.53|20.58|20.5|0
1770314450000|2026-02-05 18:00:50|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|1
1770314460000|2026-02-05 18:01:00|20.59|20.51|20.56|20.48|20.59|20.51|20.55|20.47|2
1770314470000|2026-02-05 18:01:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1770314480000|2026-02-05 18:01:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1770314490000|2026-02-05 18:01:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1770314510000|2026-02-05 18:01:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770314520000|2026-02-05 18:02:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1770314530000|2026-02-05 18:02:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1770314540000|2026-02-05 18:02:20|20.56|20.48|20.57|20.49|20.57|20.49|20.55|20.47|0
1770314550000|2026-02-05 18:02:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770314560000|2026-02-05 18:02:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770314570000|2026-02-05 18:02:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1770314580000|2026-02-05 18:03:00|20.56|20.48|20.57|20.49|20.58|20.5|20.55|20.47|0
1770314590000|2026-02-05 18:03:10|||||||||1
1770314600000|2026-02-05 18:03:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770314610000|2026-02-05 18:03:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1770314630000|2026-02-05 18:03:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|1
1770314640000|2026-02-05 18:04:00|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|25
1770314680000|2026-02-05 18:04:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|10
1770314690000|2026-02-05 18:04:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770314700000|2026-02-05 18:05:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1770314710000|2026-02-05 18:05:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770314720000|2026-02-05 18:05:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770314730000|2026-02-05 18:05:30|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|0
1770314750000|2026-02-05 18:05:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1770314760000|2026-02-05 18:06:00|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|1
1770314770000|2026-02-05 18:06:10|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1770314780000|2026-02-05 18:06:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1770314790000|2026-02-05 18:06:30|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|1
1770314800000|2026-02-05 18:06:40|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1770314820000|2026-02-05 18:07:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770314830000|2026-02-05 18:07:10|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|0
1770314840000|2026-02-05 18:07:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1770314850000|2026-02-05 18:07:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1770314860000|2026-02-05 18:07:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770314870000|2026-02-05 18:07:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1770314880000|2026-02-05 18:08:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770314890000|2026-02-05 18:08:10|20.65|20.57|20.64|20.56|20.67|20.59|20.64|20.56|0
1770314900000|2026-02-05 18:08:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1770314910000|2026-02-05 18:08:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1770314920000|2026-02-05 18:08:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1770314930000|2026-02-05 18:08:50|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1770314940000|2026-02-05 18:09:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1770314950000|2026-02-05 18:09:10|20.67|20.59|20.68|20.6|20.68|20.6|20.64|20.56|10
1770314970000|2026-02-05 18:09:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1770314980000|2026-02-05 18:09:40|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|0
1770314990000|2026-02-05 18:09:50|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1770315000000|2026-02-05 18:10:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|5
1770315010000|2026-02-05 18:10:10|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|0
1770315030000|2026-02-05 18:10:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770315040000|2026-02-05 18:10:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1770315050000|2026-02-05 18:10:50|20.73|20.65|20.75|20.67|20.75|20.67|20.71|20.63|27
1770315070000|2026-02-05 18:11:10|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1770315080000|2026-02-05 18:11:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1770315090000|2026-02-05 18:11:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770315110000|2026-02-05 18:11:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770315120000|2026-02-05 18:12:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1770315130000|2026-02-05 18:12:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1770315140000|2026-02-05 18:12:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1770315150000|2026-02-05 18:12:30|20.67|20.59|20.65|20.57|20.68|20.6|20.65|20.57|0
1770315160000|2026-02-05 18:12:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770315170000|2026-02-05 18:12:50|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|0
1770315180000|2026-02-05 18:13:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1770315190000|2026-02-05 18:13:10|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1770315200000|2026-02-05 18:13:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770315210000|2026-02-05 18:13:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|12
1770315220000|2026-02-05 18:13:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770315260000|2026-02-05 18:14:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770315270000|2026-02-05 18:14:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770315300000|2026-02-05 18:15:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|21
1770315310000|2026-02-05 18:15:10|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1770315320000|2026-02-05 18:15:20|20.73|20.65|20.72|20.64|20.75|20.67|20.72|20.64|0
1770315340000|2026-02-05 18:15:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1770315350000|2026-02-05 18:15:50|20.74|20.66|20.73|20.65|20.75|20.67|20.73|20.65|0
1770315360000|2026-02-05 18:16:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1770315370000|2026-02-05 18:16:10|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|3
1770315380000|2026-02-05 18:16:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1770315390000|2026-02-05 18:16:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770315400000|2026-02-05 18:16:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1770315410000|2026-02-05 18:16:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770315430000|2026-02-05 18:17:10|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|0
1770315440000|2026-02-05 18:17:20|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1770315450000|2026-02-05 18:17:30|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1770315470000|2026-02-05 18:17:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770315490000|2026-02-05 18:18:10|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|4
1770315500000|2026-02-05 18:18:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1770315540000|2026-02-05 18:19:00|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1770315550000|2026-02-05 18:19:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770315560000|2026-02-05 18:19:20|20.75|20.67|20.71|20.63|20.75|20.67|20.7|20.62|0
1770315580000|2026-02-05 18:19:40|20.72|20.64|20.74|20.66|20.74|20.66|20.71|20.63|0
1770315590000|2026-02-05 18:19:50|20.72|20.64|20.75|20.67|20.75|20.67|20.71|20.63|0
1770315600000|2026-02-05 18:20:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770315610000|2026-02-05 18:20:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770315620000|2026-02-05 18:20:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|29
1770315640000|2026-02-05 18:20:40|20.77|20.69|20.77|20.69|20.79|20.71|20.76|20.68|0
1770315650000|2026-02-05 18:20:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770315660000|2026-02-05 18:21:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1770315690000|2026-02-05 18:21:30|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|24
1770315710000|2026-02-05 18:21:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770315720000|2026-02-05 18:22:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1770315740000|2026-02-05 18:22:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1770315750000|2026-02-05 18:22:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770315780000|2026-02-05 18:23:00|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|8
1770315820000|2026-02-05 18:23:40|20.85|20.77|20.87|20.79|20.88|20.8|20.85|20.77|0
1770315830000|2026-02-05 18:23:50|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1770315850000|2026-02-05 18:24:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770315860000|2026-02-05 18:24:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770315870000|2026-02-05 18:24:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770315880000|2026-02-05 18:24:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770315890000|2026-02-05 18:24:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|8
1770315900000|2026-02-05 18:25:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|4
1770315910000|2026-02-05 18:25:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770315920000|2026-02-05 18:25:20|20.86|20.78|20.87|20.79|20.87|20.79|20.83|20.75|4
1770315930000|2026-02-05 18:25:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770315940000|2026-02-05 18:25:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770315950000|2026-02-05 18:25:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770315960000|2026-02-05 18:26:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|8
1770315970000|2026-02-05 18:26:10|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|8
1770315980000|2026-02-05 18:26:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770315990000|2026-02-05 18:26:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1770316000000|2026-02-05 18:26:40|20.82|20.74|20.8|20.72|20.83|20.75|20.8|20.72|0
1770316010000|2026-02-05 18:26:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770316020000|2026-02-05 18:27:00|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|12
1770316030000|2026-02-05 18:27:10|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1770316040000|2026-02-05 18:27:20|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1770316050000|2026-02-05 18:27:30|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1770316060000|2026-02-05 18:27:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1770316070000|2026-02-05 18:27:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1770316080000|2026-02-05 18:28:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1770316090000|2026-02-05 18:28:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1770316110000|2026-02-05 18:28:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770316130000|2026-02-05 18:28:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770316140000|2026-02-05 18:29:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1770316150000|2026-02-05 18:29:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1770316160000|2026-02-05 18:29:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1770316200000|2026-02-05 18:30:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|5
1770316220000|2026-02-05 18:30:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770316230000|2026-02-05 18:30:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|3
1770316240000|2026-02-05 18:30:40|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1770316250000|2026-02-05 18:30:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770316260000|2026-02-05 18:31:00|20.77|20.69|20.76|20.68|20.77|20.69|20.75|20.67|0
1770316270000|2026-02-05 18:31:10|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|0
1770316290000|2026-02-05 18:31:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770316300000|2026-02-05 18:31:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770316310000|2026-02-05 18:31:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770316320000|2026-02-05 18:32:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1770316330000|2026-02-05 18:32:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770316340000|2026-02-05 18:32:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770316350000|2026-02-05 18:32:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770316360000|2026-02-05 18:32:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1770316370000|2026-02-05 18:32:50|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1770316380000|2026-02-05 18:33:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770316390000|2026-02-05 18:33:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1770316410000|2026-02-05 18:33:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1770316420000|2026-02-05 18:33:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770316430000|2026-02-05 18:33:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770316440000|2026-02-05 18:34:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770316450000|2026-02-05 18:34:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770316460000|2026-02-05 18:34:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1770316470000|2026-02-05 18:34:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1770316480000|2026-02-05 18:34:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770316490000|2026-02-05 18:34:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1770316500000|2026-02-05 18:35:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|6
1770316510000|2026-02-05 18:35:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770316520000|2026-02-05 18:35:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770316530000|2026-02-05 18:35:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1770316580000|2026-02-05 18:36:20|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1770316590000|2026-02-05 18:36:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770316610000|2026-02-05 18:36:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770316620000|2026-02-05 18:37:00|20.82|20.74|20.8|20.72|20.83|20.75|20.8|20.72|12
1770316630000|2026-02-05 18:37:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770316640000|2026-02-05 18:37:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1770316650000|2026-02-05 18:37:30|20.77|20.69|20.76|20.68|20.77|20.69|20.75|20.67|0
1770316670000|2026-02-05 18:37:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770316690000|2026-02-05 18:38:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770316700000|2026-02-05 18:38:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770316730000|2026-02-05 18:38:50|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1770316740000|2026-02-05 18:39:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1770316750000|2026-02-05 18:39:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|3
1770316790000|2026-02-05 18:39:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770316800000|2026-02-05 18:40:00|20.83|20.75|20.85|20.77|20.85|20.77|20.82|20.74|5
1770316810000|2026-02-05 18:40:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1770316820000|2026-02-05 18:40:20|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|6
1770316860000|2026-02-05 18:41:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|7
1770316880000|2026-02-05 18:41:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|7
1770316890000|2026-02-05 18:41:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770316900000|2026-02-05 18:41:40|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1770316910000|2026-02-05 18:41:50|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1770316930000|2026-02-05 18:42:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770316940000|2026-02-05 18:42:20|20.81|20.73|20.83|20.75|20.85|20.77|20.81|20.73|0
1770316950000|2026-02-05 18:42:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1770316960000|2026-02-05 18:42:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1770316970000|2026-02-05 18:42:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770316980000|2026-02-05 18:43:00|20.82|20.74|20.8|20.72|20.82|20.74|20.77|20.69|0
1770316990000|2026-02-05 18:43:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770317000000|2026-02-05 18:43:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1770317010000|2026-02-05 18:43:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1770317020000|2026-02-05 18:43:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770317030000|2026-02-05 18:43:50|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|20
1770317040000|2026-02-05 18:44:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1770317050000|2026-02-05 18:44:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770317060000|2026-02-05 18:44:20|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1770317080000|2026-02-05 18:44:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770317090000|2026-02-05 18:44:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1770317100000|2026-02-05 18:45:00|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|4
1770317120000|2026-02-05 18:45:20|20.79|20.71|20.78|20.7|20.79|20.71|20.77|20.69|1
1770317130000|2026-02-05 18:45:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1770317140000|2026-02-05 18:45:40|||||||||4
1770317190000|2026-02-05 18:46:30|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|2
1770317200000|2026-02-05 18:46:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770317240000|2026-02-05 18:47:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1770317250000|2026-02-05 18:47:30|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1770317280000|2026-02-05 18:48:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1770317290000|2026-02-05 18:48:10|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1770317300000|2026-02-05 18:48:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1770317320000|2026-02-05 18:48:40|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1770317330000|2026-02-05 18:48:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1770317340000|2026-02-05 18:49:00|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|0
1770317380000|2026-02-05 18:49:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1770317390000|2026-02-05 18:49:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|12
1770317400000|2026-02-05 18:50:00|20.86|20.78|20.87|20.79|20.87|20.79|20.84|20.76|5
1770317440000|2026-02-05 18:50:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1770317450000|2026-02-05 18:50:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770317470000|2026-02-05 18:51:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770317490000|2026-02-05 18:51:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|12
1770317500000|2026-02-05 18:51:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770317540000|2026-02-05 18:52:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770317550000|2026-02-05 18:52:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770317570000|2026-02-05 18:52:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770317580000|2026-02-05 18:53:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770317600000|2026-02-05 18:53:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1770317610000|2026-02-05 18:53:30|||||||||1
1770317630000|2026-02-05 18:53:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|3
1770317640000|2026-02-05 18:54:00|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1770317660000|2026-02-05 18:54:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770317670000|2026-02-05 18:54:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770317680000|2026-02-05 18:54:40|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1770317700000|2026-02-05 18:55:00|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|2
1770317780000|2026-02-05 18:56:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|0
1770317790000|2026-02-05 18:56:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770317800000|2026-02-05 18:56:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770317820000|2026-02-05 18:57:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770317830000|2026-02-05 18:57:10|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|3
1770317840000|2026-02-05 18:57:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1770317860000|2026-02-05 18:57:40|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1770317880000|2026-02-05 18:58:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1770317890000|2026-02-05 18:58:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1770317950000|2026-02-05 18:59:10|20.86|20.78|20.83|20.75|20.86|20.78|20.81|20.73|1
1770317960000|2026-02-05 18:59:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1770317970000|2026-02-05 18:59:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770317980000|2026-02-05 18:59:40|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1770317990000|2026-02-05 18:59:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770318000000|2026-02-05 19:00:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1770318020000|2026-02-05 19:00:20|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1770318030000|2026-02-05 19:00:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1770318070000|2026-02-05 19:01:10|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1770318090000|2026-02-05 19:01:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770318120000|2026-02-05 19:02:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770318150000|2026-02-05 19:02:30|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1770318160000|2026-02-05 19:02:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|2
1770318180000|2026-02-05 19:03:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1770318190000|2026-02-05 19:03:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1770318220000|2026-02-05 19:03:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1770318230000|2026-02-05 19:03:50|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1770318240000|2026-02-05 19:04:00|20.77|20.69|20.78|20.7|20.8|20.72|20.77|20.69|0
1770318250000|2026-02-05 19:04:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|0
1770318270000|2026-02-05 19:04:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770318280000|2026-02-05 19:04:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1770318290000|2026-02-05 19:04:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770318300000|2026-02-05 19:05:00|||||||||5
1770318330000|2026-02-05 19:05:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1770318340000|2026-02-05 19:05:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1770318360000|2026-02-05 19:06:00|20.75|20.67|20.75|20.67|20.76|20.68|20.74|20.66|0
1770318370000|2026-02-05 19:06:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1770318380000|2026-02-05 19:06:20|20.73|20.65|20.71|20.63|20.73|20.65|20.7|20.62|0
1770318390000|2026-02-05 19:06:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770318400000|2026-02-05 19:06:40|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1770318420000|2026-02-05 19:07:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1770318430000|2026-02-05 19:07:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770318440000|2026-02-05 19:07:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770318450000|2026-02-05 19:07:30|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1770318460000|2026-02-05 19:07:40|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1770318470000|2026-02-05 19:07:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|1
1770318480000|2026-02-05 19:08:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770318500000|2026-02-05 19:08:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770318510000|2026-02-05 19:08:30|20.78|20.7|20.77|20.69|20.8|20.72|20.77|20.69|0
1770318530000|2026-02-05 19:08:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770318550000|2026-02-05 19:09:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1770318560000|2026-02-05 19:09:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1770318570000|2026-02-05 19:09:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770318580000|2026-02-05 19:09:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770318590000|2026-02-05 19:09:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770318600000|2026-02-05 19:10:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|5
1770318620000|2026-02-05 19:10:20|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1770318640000|2026-02-05 19:10:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770318650000|2026-02-05 19:10:50|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1770318660000|2026-02-05 19:11:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1770318670000|2026-02-05 19:11:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770318680000|2026-02-05 19:11:20|20.65|20.57|20.67|20.59|20.68|20.6|20.65|20.57|0
1770318700000|2026-02-05 19:11:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1770318720000|2026-02-05 19:12:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1770318730000|2026-02-05 19:12:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1770318740000|2026-02-05 19:12:20|20.65|20.57|20.64|20.56|20.65|20.57|20.63|20.55|0
1770318750000|2026-02-05 19:12:30|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1770318760000|2026-02-05 19:12:40|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1770318770000|2026-02-05 19:12:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1770318780000|2026-02-05 19:13:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|1
1770318790000|2026-02-05 19:13:10|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1770318800000|2026-02-05 19:13:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1770318840000|2026-02-05 19:14:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|10
1770318850000|2026-02-05 19:14:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1770318860000|2026-02-05 19:14:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1770318870000|2026-02-05 19:14:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770318890000|2026-02-05 19:14:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770318900000|2026-02-05 19:15:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|2
1770318920000|2026-02-05 19:15:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770318930000|2026-02-05 19:15:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770318950000|2026-02-05 19:15:50|20.63|20.55|20.62|20.54|20.63|20.55|20.61|20.53|4
1770318960000|2026-02-05 19:16:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770319000000|2026-02-05 19:16:40|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|1
1770319010000|2026-02-05 19:16:50|20.57|20.49|20.58|20.5|20.58|20.5|20.56|20.48|0
1770319020000|2026-02-05 19:17:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770319040000|2026-02-05 19:17:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770319050000|2026-02-05 19:17:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770319060000|2026-02-05 19:17:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770319070000|2026-02-05 19:17:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1770319100000|2026-02-05 19:18:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|9
1770319110000|2026-02-05 19:18:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770319190000|2026-02-05 19:19:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770319200000|2026-02-05 19:20:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770319240000|2026-02-05 19:20:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770319250000|2026-02-05 19:20:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770319260000|2026-02-05 19:21:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1770319310000|2026-02-05 19:21:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1770319320000|2026-02-05 19:22:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770319330000|2026-02-05 19:22:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1770319340000|2026-02-05 19:22:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770319350000|2026-02-05 19:22:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770319360000|2026-02-05 19:22:40|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|3
1770319370000|2026-02-05 19:22:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770319380000|2026-02-05 19:23:00|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|20
1770319400000|2026-02-05 19:23:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1770319410000|2026-02-05 19:23:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770319490000|2026-02-05 19:24:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|9
1770319500000|2026-02-05 19:25:00|20.48|20.4|20.52|20.44|20.52|20.44|20.47|20.39|2
1770319510000|2026-02-05 19:25:10|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1770319520000|2026-02-05 19:25:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770319540000|2026-02-05 19:25:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770319550000|2026-02-05 19:25:50|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770319560000|2026-02-05 19:26:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1770319570000|2026-02-05 19:26:10|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|0
1770319600000|2026-02-05 19:26:40|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|0
1770319610000|2026-02-05 19:26:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770319620000|2026-02-05 19:27:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770319630000|2026-02-05 19:27:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1770319640000|2026-02-05 19:27:20|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|4
1770319650000|2026-02-05 19:27:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770319660000|2026-02-05 19:27:40|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1770319670000|2026-02-05 19:27:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1770319690000|2026-02-05 19:28:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1770319700000|2026-02-05 19:28:20|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1770319710000|2026-02-05 19:28:30|||||||||10
1770319720000|2026-02-05 19:28:40|||||||||10
1770319760000|2026-02-05 19:29:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1770319800000|2026-02-05 19:30:00|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|7
1770319810000|2026-02-05 19:30:10|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|20
1770319850000|2026-02-05 19:30:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770319860000|2026-02-05 19:31:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770319870000|2026-02-05 19:31:10|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1770319890000|2026-02-05 19:31:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770319900000|2026-02-05 19:31:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770319910000|2026-02-05 19:31:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770319920000|2026-02-05 19:32:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1770319930000|2026-02-05 19:32:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770319940000|2026-02-05 19:32:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770319960000|2026-02-05 19:32:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770319980000|2026-02-05 19:33:00|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1770319990000|2026-02-05 19:33:10|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1770320000000|2026-02-05 19:33:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770320010000|2026-02-05 19:33:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770320020000|2026-02-05 19:33:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770320030000|2026-02-05 19:33:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1770320040000|2026-02-05 19:34:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1770320050000|2026-02-05 19:34:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770320060000|2026-02-05 19:34:20|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|0
1770320070000|2026-02-05 19:34:30|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1770320080000|2026-02-05 19:34:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1770320090000|2026-02-05 19:34:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770320110000|2026-02-05 19:35:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770320120000|2026-02-05 19:35:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320130000|2026-02-05 19:35:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770320140000|2026-02-05 19:35:40|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|0
1770320150000|2026-02-05 19:35:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1770320160000|2026-02-05 19:36:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1770320170000|2026-02-05 19:36:10|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|0
1770320180000|2026-02-05 19:36:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|6
1770320190000|2026-02-05 19:36:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1770320210000|2026-02-05 19:36:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770320230000|2026-02-05 19:37:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770320250000|2026-02-05 19:37:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770320270000|2026-02-05 19:37:50|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770320280000|2026-02-05 19:38:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320290000|2026-02-05 19:38:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1770320300000|2026-02-05 19:38:20|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1770320310000|2026-02-05 19:38:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1770320320000|2026-02-05 19:38:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1770320330000|2026-02-05 19:38:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1770320340000|2026-02-05 19:39:00|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1770320350000|2026-02-05 19:39:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1770320360000|2026-02-05 19:39:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320370000|2026-02-05 19:39:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770320380000|2026-02-05 19:39:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1770320410000|2026-02-05 19:40:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770320420000|2026-02-05 19:40:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770320430000|2026-02-05 19:40:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770320440000|2026-02-05 19:40:40|20.74|20.66|20.75|20.67|20.75|20.67|20.73|20.65|4
1770320450000|2026-02-05 19:40:50|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|0
1770320460000|2026-02-05 19:41:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1770320470000|2026-02-05 19:41:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1770320480000|2026-02-05 19:41:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1770320490000|2026-02-05 19:41:30|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|6
1770320500000|2026-02-05 19:41:40|20.74|20.66|20.73|20.65|20.75|20.67|20.73|20.65|0
1770320510000|2026-02-05 19:41:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770320520000|2026-02-05 19:42:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770320530000|2026-02-05 19:42:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770320540000|2026-02-05 19:42:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770320580000|2026-02-05 19:43:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770320610000|2026-02-05 19:43:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770320620000|2026-02-05 19:43:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320630000|2026-02-05 19:43:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770320650000|2026-02-05 19:44:10|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1770320670000|2026-02-05 19:44:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770320700000|2026-02-05 19:45:00|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1770320710000|2026-02-05 19:45:10|20.72|20.64|20.7|20.62|20.72|20.64|20.69|20.61|2
1770320720000|2026-02-05 19:45:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320750000|2026-02-05 19:45:50|20.71|20.63|20.72|20.64|20.73|20.65|20.71|20.63|3
1770320760000|2026-02-05 19:46:00|20.7|20.62|20.72|20.64|20.73|20.65|20.7|20.62|0
1770320780000|2026-02-05 19:46:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770320880000|2026-02-05 19:48:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1770320900000|2026-02-05 19:48:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770320910000|2026-02-05 19:48:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320920000|2026-02-05 19:48:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770320960000|2026-02-05 19:49:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770320980000|2026-02-05 19:49:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770320990000|2026-02-05 19:49:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770321020000|2026-02-05 19:50:20|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1770321040000|2026-02-05 19:50:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770321050000|2026-02-05 19:50:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770321060000|2026-02-05 19:51:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770321080000|2026-02-05 19:51:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1770321100000|2026-02-05 19:51:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770321110000|2026-02-05 19:51:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770321120000|2026-02-05 19:52:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770321130000|2026-02-05 19:52:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770321140000|2026-02-05 19:52:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|4
1770321170000|2026-02-05 19:52:50|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|0
1770321180000|2026-02-05 19:53:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1770321190000|2026-02-05 19:53:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1770321200000|2026-02-05 19:53:20|20.76|20.68|20.76|20.68|20.78|20.7|20.75|20.67|0
1770321210000|2026-02-05 19:53:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1770321240000|2026-02-05 19:54:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|3
1770321250000|2026-02-05 19:54:10|20.74|20.66|20.72|20.64|20.75|20.67|20.67|20.59|0
1770321260000|2026-02-05 19:54:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1770321270000|2026-02-05 19:54:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770321280000|2026-02-05 19:54:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1770321290000|2026-02-05 19:54:50|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1770321320000|2026-02-05 19:55:20|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1770321360000|2026-02-05 19:56:00|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1770321380000|2026-02-05 19:56:20|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1770321390000|2026-02-05 19:56:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1770321400000|2026-02-05 19:56:40|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|15
1770321420000|2026-02-05 19:57:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1770321430000|2026-02-05 19:57:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1770321440000|2026-02-05 19:57:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770321470000|2026-02-05 19:57:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1770321480000|2026-02-05 19:58:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|1
1770321490000|2026-02-05 19:58:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770321500000|2026-02-05 19:58:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770321530000|2026-02-05 19:58:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1770321550000|2026-02-05 19:59:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1770321560000|2026-02-05 19:59:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1770321570000|2026-02-05 19:59:30|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1770321580000|2026-02-05 19:59:40|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|7
1770321590000|2026-02-05 19:59:50|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|5
1770321600000|2026-02-05 20:00:00|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|3
1770321610000|2026-02-05 20:00:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1770321630000|2026-02-05 20:00:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1770321660000|2026-02-05 20:01:00|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|0
1770321670000|2026-02-05 20:01:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1770321680000|2026-02-05 20:01:20|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|1
1770321690000|2026-02-05 20:01:30|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1770321700000|2026-02-05 20:01:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1770321720000|2026-02-05 20:02:00|20.62|20.54|20.59|20.51|20.63|20.55|20.59|20.51|0
1770321740000|2026-02-05 20:02:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1770321760000|2026-02-05 20:02:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770321770000|2026-02-05 20:02:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1770321780000|2026-02-05 20:03:00|20.62|20.54|20.63|20.55|20.64|20.56|20.62|20.54|1
1770321790000|2026-02-05 20:03:10|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1770321800000|2026-02-05 20:03:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1770321810000|2026-02-05 20:03:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1770321820000|2026-02-05 20:03:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1770321850000|2026-02-05 20:04:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1770321860000|2026-02-05 20:04:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770321890000|2026-02-05 20:04:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770321900000|2026-02-05 20:05:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|1
1770321910000|2026-02-05 20:05:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770321960000|2026-02-05 20:06:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1770321980000|2026-02-05 20:06:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|7
1770321990000|2026-02-05 20:06:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1770322030000|2026-02-05 20:07:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1770322040000|2026-02-05 20:07:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770322060000|2026-02-05 20:07:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1770322080000|2026-02-05 20:08:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|6
1770322090000|2026-02-05 20:08:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1770322100000|2026-02-05 20:08:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770322110000|2026-02-05 20:08:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770322140000|2026-02-05 20:09:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|15
1770322150000|2026-02-05 20:09:10|20.46|20.38|20.44|20.36|20.47|20.39|20.44|20.36|4
1770322180000|2026-02-05 20:09:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1770322200000|2026-02-05 20:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1770322210000|2026-02-05 20:10:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770322220000|2026-02-05 20:10:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770322230000|2026-02-05 20:10:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1770322240000|2026-02-05 20:10:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|10
1770322260000|2026-02-05 20:11:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1770322270000|2026-02-05 20:11:10|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1770322280000|2026-02-05 20:11:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1770322290000|2026-02-05 20:11:30|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1770322300000|2026-02-05 20:11:40|20.46|20.38|20.47|20.39|20.49|20.41|20.46|20.38|4
1770322310000|2026-02-05 20:11:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1770322340000|2026-02-05 20:12:20|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1770322350000|2026-02-05 20:12:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770322360000|2026-02-05 20:12:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|9
1770322380000|2026-02-05 20:13:00|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1770322390000|2026-02-05 20:13:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1770322400000|2026-02-05 20:13:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1770322420000|2026-02-05 20:13:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770322430000|2026-02-05 20:13:50|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1770322440000|2026-02-05 20:14:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1770322450000|2026-02-05 20:14:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1770322470000|2026-02-05 20:14:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1770322480000|2026-02-05 20:14:40|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1770322490000|2026-02-05 20:14:50|20.54|20.46|20.54|20.46|20.55|20.47|20.53|20.45|0
1770322500000|2026-02-05 20:15:00|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|13
1770322510000|2026-02-05 20:15:10|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|0
1770322530000|2026-02-05 20:15:30|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|8
1770322540000|2026-02-05 20:15:40|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|1
1770322550000|2026-02-05 20:15:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|7
1770322560000|2026-02-05 20:16:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1770322580000|2026-02-05 20:16:20|20.63|20.55|20.62|20.54|20.65|20.57|20.62|20.54|0
1770322590000|2026-02-05 20:16:30|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|0
1770322600000|2026-02-05 20:16:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770322610000|2026-02-05 20:16:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770322620000|2026-02-05 20:17:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1770322630000|2026-02-05 20:17:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770322640000|2026-02-05 20:17:20|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|0
1770322650000|2026-02-05 20:17:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1770322660000|2026-02-05 20:17:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770322670000|2026-02-05 20:17:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1770322680000|2026-02-05 20:18:00|20.62|20.54|20.64|20.56|20.65|20.57|20.62|20.54|0
1770322690000|2026-02-05 20:18:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322700000|2026-02-05 20:18:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322710000|2026-02-05 20:18:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322720000|2026-02-05 20:18:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322730000|2026-02-05 20:18:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322740000|2026-02-05 20:19:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322800000|2026-02-05 20:20:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322810000|2026-02-05 20:20:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1770322830000|2026-02-05 20:20:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|12
1770322840000|2026-02-05 20:20:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770322850000|2026-02-05 20:20:50|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|0
1770322860000|2026-02-05 20:21:00|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|4
1770322870000|2026-02-05 20:21:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770322880000|2026-02-05 20:21:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1770322890000|2026-02-05 20:21:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1770322920000|2026-02-05 20:22:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1770322930000|2026-02-05 20:22:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1770322940000|2026-02-05 20:22:20|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|9
1770322950000|2026-02-05 20:22:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1770322960000|2026-02-05 20:22:40|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1770322970000|2026-02-05 20:22:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770322980000|2026-02-05 20:23:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770322990000|2026-02-05 20:23:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1770323010000|2026-02-05 20:23:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1770323040000|2026-02-05 20:24:00|20.78|20.7|20.75|20.67|20.79|20.71|20.74|20.66|0
1770323050000|2026-02-05 20:24:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1770323060000|2026-02-05 20:24:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1770323070000|2026-02-05 20:24:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1770323080000|2026-02-05 20:24:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770323090000|2026-02-05 20:24:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770323100000|2026-02-05 20:25:00|20.76|20.68|20.76|20.68|20.78|20.7|20.75|20.67|6
1770323110000|2026-02-05 20:25:10|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1770323120000|2026-02-05 20:25:20|20.79|20.71|20.78|20.7|20.79|20.71|20.76|20.68|0
1770323130000|2026-02-05 20:25:30|20.76|20.68|20.79|20.71|20.79|20.71|20.75|20.67|12
1770323140000|2026-02-05 20:25:40|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1770323160000|2026-02-05 20:26:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1770323170000|2026-02-05 20:26:10|20.79|20.71|20.79|20.71|20.8|20.72|20.78|20.7|0
1770323180000|2026-02-05 20:26:20|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1770323200000|2026-02-05 20:26:40|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1770323210000|2026-02-05 20:26:50|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1770323220000|2026-02-05 20:27:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770323230000|2026-02-05 20:27:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770323240000|2026-02-05 20:27:20|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|6
1770323250000|2026-02-05 20:27:30|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|3
1770323260000|2026-02-05 20:27:40|20.78|20.7|20.76|20.68|20.79|20.71|20.75|20.67|0
1770323270000|2026-02-05 20:27:50|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|0
1770323280000|2026-02-05 20:28:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770323290000|2026-02-05 20:28:10|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|0
1770323300000|2026-02-05 20:28:20|20.79|20.71|20.79|20.71|20.8|20.72|20.78|20.7|0
1770323310000|2026-02-05 20:28:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770323320000|2026-02-05 20:28:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1770323330000|2026-02-05 20:28:50|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|0
1770323340000|2026-02-05 20:29:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770323350000|2026-02-05 20:29:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1770323360000|2026-02-05 20:29:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1770323370000|2026-02-05 20:29:30|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1770323390000|2026-02-05 20:29:50|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1770323400000|2026-02-05 20:30:00|||||||||2
1770323410000|2026-02-05 20:30:10|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|13
1770323430000|2026-02-05 20:30:30|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1770323440000|2026-02-05 20:30:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1770323490000|2026-02-05 20:31:30|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|0
1770323500000|2026-02-05 20:31:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|67
1770323520000|2026-02-05 20:32:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|4
1770323530000|2026-02-05 20:32:10|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1770323540000|2026-02-05 20:32:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|13
1770323550000|2026-02-05 20:32:30|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|0
1770323570000|2026-02-05 20:32:50|20.93|20.85|20.92|20.84|20.93|20.85|20.91|20.83|0
1770323580000|2026-02-05 20:33:00|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|0
1770323590000|2026-02-05 20:33:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1770323600000|2026-02-05 20:33:20|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|0
1770323610000|2026-02-05 20:33:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|1
1770323620000|2026-02-05 20:33:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770323630000|2026-02-05 20:33:50|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|0
1770323640000|2026-02-05 20:34:00|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|0
1770323650000|2026-02-05 20:34:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1770323660000|2026-02-05 20:34:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770323670000|2026-02-05 20:34:30|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1770323680000|2026-02-05 20:34:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1770323710000|2026-02-05 20:35:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770323720000|2026-02-05 20:35:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|8
1770323740000|2026-02-05 20:35:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1770323750000|2026-02-05 20:35:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770323760000|2026-02-05 20:36:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1770323770000|2026-02-05 20:36:10|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1770323780000|2026-02-05 20:36:20|20.97|20.89|20.96|20.88|20.98|20.9|20.96|20.88|0
1770323790000|2026-02-05 20:36:30|20.97|20.89|20.98|20.9|20.98|20.9|20.96|20.88|0
1770323800000|2026-02-05 20:36:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|20
1770323810000|2026-02-05 20:36:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1770323830000|2026-02-05 20:37:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1770323840000|2026-02-05 20:37:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1770323850000|2026-02-05 20:37:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1770323860000|2026-02-05 20:37:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770323870000|2026-02-05 20:37:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1770323880000|2026-02-05 20:38:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770323890000|2026-02-05 20:38:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770323900000|2026-02-05 20:38:20|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1770323910000|2026-02-05 20:38:30|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1770323920000|2026-02-05 20:38:40|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1770323930000|2026-02-05 20:38:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|10
1770323940000|2026-02-05 20:39:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|1
1770323950000|2026-02-05 20:39:10|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|0
1770323960000|2026-02-05 20:39:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1770323970000|2026-02-05 20:39:30|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1770323980000|2026-02-05 20:39:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770323990000|2026-02-05 20:39:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770324000000|2026-02-05 20:40:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|5
1770324010000|2026-02-05 20:40:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1770324020000|2026-02-05 20:40:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|1
1770324030000|2026-02-05 20:40:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|5
1770324050000|2026-02-05 20:40:50|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1770324060000|2026-02-05 20:41:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1770324070000|2026-02-05 20:41:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770324110000|2026-02-05 20:41:50|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1770324120000|2026-02-05 20:42:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770324130000|2026-02-05 20:42:10|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1770324140000|2026-02-05 20:42:20|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1770324150000|2026-02-05 20:42:30|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|0
1770324160000|2026-02-05 20:42:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|10
1770324170000|2026-02-05 20:42:50|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1770324180000|2026-02-05 20:43:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1770324190000|2026-02-05 20:43:10|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|1
1770324200000|2026-02-05 20:43:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|11
1770324210000|2026-02-05 20:43:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1770324220000|2026-02-05 20:43:40|21.03|20.95|21.02|20.94|21.03|20.95|21.01|20.93|0
1770324230000|2026-02-05 20:43:50|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|30
1770324240000|2026-02-05 20:44:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|35
1770324270000|2026-02-05 20:44:30|21.04|20.96|21.05|20.97|21.05|20.97|21.03|20.95|0
1770324290000|2026-02-05 20:44:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1770324300000|2026-02-05 20:45:00|21.03|20.95|21|20.92|21.05|20.97|21|20.92|1
1770324310000|2026-02-05 20:45:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770324320000|2026-02-05 20:45:20|21.04|20.96|21.05|20.97|21.05|20.97|21.03|20.95|0
1770324330000|2026-02-05 20:45:30|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|0
1770324340000|2026-02-05 20:45:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770324350000|2026-02-05 20:45:50|21.05|20.97|21.04|20.96|21.05|20.97|21.03|20.95|0
1770324360000|2026-02-05 20:46:00|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1770324370000|2026-02-05 20:46:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|1
1770324380000|2026-02-05 20:46:20|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1770324390000|2026-02-05 20:46:30|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|10
1770324400000|2026-02-05 20:46:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|11
1770324420000|2026-02-05 20:47:00|21.08|21|21.12|21.04|21.12|21.04|21.08|21|83
1770324430000|2026-02-05 20:47:10|21.11|21.03|21.11|21.03|21.12|21.04|21.11|21.03|0
1770324440000|2026-02-05 20:47:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770324450000|2026-02-05 20:47:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1770324460000|2026-02-05 20:47:40|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1770324470000|2026-02-05 20:47:50|21.11|21.03|21.11|21.03|21.11|21.03|21.1|21.02|0
1770324480000|2026-02-05 20:48:00|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1770324490000|2026-02-05 20:48:10|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1770324500000|2026-02-05 20:48:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770324510000|2026-02-05 20:48:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|10
1770324560000|2026-02-05 20:49:20|||||||||14
1770324570000|2026-02-05 20:49:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1770324580000|2026-02-05 20:49:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770324590000|2026-02-05 20:49:50|21.11|21.03|21.12|21.04|21.12|21.04|21.1|21.02|10
1770324600000|2026-02-05 20:50:00|21.11|21.03|21.1|21.02|21.12|21.04|21.03|20.95|16
1770324610000|2026-02-05 20:50:10|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|0
1770324620000|2026-02-05 20:50:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1770324640000|2026-02-05 20:50:40|21.13|21.05|21.16|21.08|21.16|21.08|21.13|21.05|2
1770324650000|2026-02-05 20:50:50|21.15|21.07|21.16|21.08|21.16|21.08|21.15|21.07|0
1770324660000|2026-02-05 20:51:00|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|4
1770324680000|2026-02-05 20:51:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1770324730000|2026-02-05 20:52:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|1
1770324740000|2026-02-05 20:52:20|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1770324780000|2026-02-05 20:53:00|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|10
1770324790000|2026-02-05 20:53:10|21.21|21.13|21.17|21.09|21.21|21.13|21.17|21.09|0
1770324820000|2026-02-05 20:53:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1770324830000|2026-02-05 20:53:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|9
1770324860000|2026-02-05 20:54:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1770324870000|2026-02-05 20:54:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1770324880000|2026-02-05 20:54:40|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|1
1770324900000|2026-02-05 20:55:00|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|3
1770324910000|2026-02-05 20:55:10|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1770324920000|2026-02-05 20:55:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1770324960000|2026-02-05 20:56:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770324970000|2026-02-05 20:56:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|20
1770325010000|2026-02-05 20:56:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1770325040000|2026-02-05 20:57:20|21|20.92|20.98|20.9|21|20.92|20.98|20.9|4
1770325070000|2026-02-05 20:57:50|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1770325090000|2026-02-05 20:58:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770325100000|2026-02-05 20:58:20|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1770325130000|2026-02-05 20:58:50|||||||||1
1770325140000|2026-02-05 20:59:00|||||||||6
1770325150000|2026-02-05 20:59:10|21|20.92|21.01|20.93|21.02|20.94|21|20.92|1
1770325170000|2026-02-05 20:59:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1770325190000|2026-02-05 20:59:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770336900000|2026-02-06 00:15:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1770337170000|2026-02-06 00:19:30|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|2
1770337430000|2026-02-06 00:23:50|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|4
1770337440000|2026-02-06 00:24:00|21.67|21.37|21.67|21.37|21.71|21.41|21.66|21.36|0
1770337450000|2026-02-06 00:24:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1770337460000|2026-02-06 00:24:20|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1770337470000|2026-02-06 00:24:30|21.64|21.34|21.63|21.33|21.64|21.34|21.63|21.33|0
1770337480000|2026-02-06 00:24:40|21.66|21.36|21.63|21.33|21.66|21.36|21.63|21.33|0
1770337510000|2026-02-06 00:25:10|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1770337520000|2026-02-06 00:25:20|21.61|21.31|21.62|21.32|21.62|21.32|21.61|21.31|0
1770337540000|2026-02-06 00:25:40|21.63|21.33|21.63|21.33|21.64|21.34|21.63|21.33|0
1770337650000|2026-02-06 00:27:30|21.64|21.34|21.64|21.34|21.66|21.36|21.64|21.34|0
1770337660000|2026-02-06 00:27:40|21.66|21.36|21.66|21.36|21.66|21.36|21.64|21.34|0
1770337690000|2026-02-06 00:28:10|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1770337710000|2026-02-06 00:28:30|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1770337770000|2026-02-06 00:29:30|21.64|21.34|21.64|21.34|21.66|21.36|21.64|21.34|0
1770337780000|2026-02-06 00:29:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1770337790000|2026-02-06 00:29:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1770337800000|2026-02-06 00:30:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1770337890000|2026-02-06 00:31:30|21.62|21.32|21.61|21.31|21.63|21.33|21.61|21.31|0
1770337900000|2026-02-06 00:31:40|21.58|21.28|21.59|21.29|21.59|21.29|21.57|21.27|0
1770337910000|2026-02-06 00:31:50|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1770337930000|2026-02-06 00:32:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1770337960000|2026-02-06 00:32:40|21.57|21.27|21.63|21.33|21.63|21.33|21.53|21.23|0
1770337970000|2026-02-06 00:32:50|21.62|21.32|21.64|21.34|21.64|21.34|21.6|21.3|0
1770337980000|2026-02-06 00:33:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1770337990000|2026-02-06 00:33:10|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1770338000000|2026-02-06 00:33:20|21.66|21.36|21.65|21.35|21.67|21.37|21.64|21.34|0
1770338010000|2026-02-06 00:33:30|21.66|21.36|21.66|21.36|21.66|21.36|21.63|21.33|0
1770338020000|2026-02-06 00:33:40|21.65|21.35|21.65|21.35|21.66|21.36|21.65|21.35|0
1770338130000|2026-02-06 00:35:30|21.61|21.31|21.57|21.27|21.61|21.31|21.56|21.26|0
1770338140000|2026-02-06 00:35:40|21.58|21.28|21.56|21.26|21.58|21.28|21.55|21.25|0
1770338150000|2026-02-06 00:35:50|21.57|21.27|21.58|21.28|21.6|21.3|21.55|21.25|0
1770338160000|2026-02-06 00:36:00|21.57|21.27|21.56|21.26|21.58|21.28|21.55|21.25|0
1770338170000|2026-02-06 00:36:10|21.57|21.27|21.55|21.25|21.58|21.28|21.55|21.25|0
1770338180000|2026-02-06 00:36:20|21.59|21.29|21.58|21.28|21.64|21.34|21.57|21.27|0
1770338190000|2026-02-06 00:36:30|21.57|21.27|21.6|21.3|21.6|21.3|21.57|21.27|0
1770338200000|2026-02-06 00:36:40|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1770338210000|2026-02-06 00:36:50|21.57|21.27|21.54|21.24|21.59|21.29|21.53|21.23|0
1770338220000|2026-02-06 00:37:00|21.56|21.26|21.54|21.24|21.56|21.26|21.53|21.23|0
1770338230000|2026-02-06 00:37:10|21.55|21.25|21.57|21.27|21.57|21.27|21.53|21.23|0
1770338240000|2026-02-06 00:37:20|21.55|21.25|21.57|21.27|21.57|21.27|21.54|21.24|0
1770338250000|2026-02-06 00:37:30|21.55|21.25|21.57|21.27|21.57|21.27|21.54|21.24|0
1770338260000|2026-02-06 00:37:40|21.54|21.24|21.55|21.25|21.57|21.27|21.54|21.24|0
1770338270000|2026-02-06 00:37:50|21.54|21.24|21.55|21.25|21.57|21.27|21.54|21.24|0
1770338280000|2026-02-06 00:38:00|21.57|21.27|21.55|21.25|21.57|21.27|21.54|21.24|0
1770338290000|2026-02-06 00:38:10|21.57|21.27|21.53|21.23|21.57|21.27|21.49|21.19|0
1770338320000|2026-02-06 00:38:40|21.54|21.24|21.55|21.25|21.55|21.25|21.54|21.24|0
1770338380000|2026-02-06 00:39:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1770338390000|2026-02-06 00:39:50|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1770338400000|2026-02-06 00:40:00|21.56|21.26|21.55|21.25|21.57|21.27|21.55|21.25|0
1770338410000|2026-02-06 00:40:10|21.56|21.26|21.55|21.25|21.56|21.26|21.55|21.25|0
1770338420000|2026-02-06 00:40:20|21.56|21.26|21.57|21.27|21.57|21.27|21.56|21.26|0
1770338430000|2026-02-06 00:40:30|21.59|21.29|21.6|21.3|21.61|21.31|21.59|21.29|0
1770338440000|2026-02-06 00:40:40|21.61|21.31|21.6|21.3|21.61|21.31|21.6|21.3|0
1770338450000|2026-02-06 00:40:50|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1770338460000|2026-02-06 00:41:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770338470000|2026-02-06 00:41:10|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1770338480000|2026-02-06 00:41:20|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1770338500000|2026-02-06 00:41:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1770338520000|2026-02-06 00:42:00|21.62|21.32|21.61|21.31|21.62|21.32|21.61|21.31|0
1770338570000|2026-02-06 00:42:50|21.63|21.33|21.62|21.32|21.63|21.33|21.62|21.32|0
1770338580000|2026-02-06 00:43:00|21.61|21.31|21.6|21.3|21.61|21.31|21.59|21.29|0
1770338590000|2026-02-06 00:43:10|21.59|21.29|21.59|21.29|21.6|21.3|21.59|21.29|0
1770338600000|2026-02-06 00:43:20|21.6|21.3|21.61|21.31|21.61|21.31|21.6|21.3|0
1770338640000|2026-02-06 00:44:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1770338650000|2026-02-06 00:44:10|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1770338670000|2026-02-06 00:44:30|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770338680000|2026-02-06 00:44:40|21.61|21.31|21.59|21.29|21.61|21.31|21.59|21.29|0
1770338700000|2026-02-06 00:45:00|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770338710000|2026-02-06 00:45:10|21.59|21.29|21.54|21.24|21.59|21.29|21.53|21.23|0
1770338720000|2026-02-06 00:45:20|21.53|21.23|21.54|21.24|21.54|21.24|21.53|21.23|0
1770338730000|2026-02-06 00:45:30|21.53|21.23|21.54|21.24|21.54|21.24|21.53|21.23|0
1770338820000|2026-02-06 00:47:00|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1770338830000|2026-02-06 00:47:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1770338840000|2026-02-06 00:47:20|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1770338860000|2026-02-06 00:47:40|21.54|21.29|21.56|21.26|21.56|21.29|21.54|21.26|0
1770338870000|2026-02-06 00:47:50|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1770338880000|2026-02-06 00:48:00|21.56|21.26|21.56|21.26|21.56|21.29|21.54|21.26|0
1770338890000|2026-02-06 00:48:10|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1770338910000|2026-02-06 00:48:30|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1770338920000|2026-02-06 00:48:40|21.54|21.29|21.54|21.29|21.56|21.29|21.54|21.26|0
1770338930000|2026-02-06 00:48:50|21.56|21.31|21.57|21.32|21.57|21.32|21.56|21.31|0
1770338940000|2026-02-06 00:49:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1770339000000|2026-02-06 00:50:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770339010000|2026-02-06 00:50:10|21.57|21.32|21.6|21.3|21.6|21.34|21.57|21.3|0
1770339030000|2026-02-06 00:50:30|21.59|21.29|21.59|21.34|21.6|21.34|21.59|21.29|0
1770339050000|2026-02-06 00:50:50|21.6|21.29|21.6|21.3|21.6|21.34|21.6|21.29|0
1770339060000|2026-02-06 00:51:00|21.59|21.29|21.59|21.34|21.6|21.34|21.57|21.29|0
1770339070000|2026-02-06 00:51:10|21.6|21.29|21.59|21.34|21.6|21.34|21.59|21.29|0
1770339080000|2026-02-06 00:51:20|21.57|21.32|21.6|21.3|21.6|21.34|21.57|21.3|0
1770339090000|2026-02-06 00:51:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770339100000|2026-02-06 00:51:40|21.6|21.3|21.59|21.34|21.6|21.34|21.57|21.3|0
1770339110000|2026-02-06 00:51:50|21.6|21.29|21.59|21.34|21.6|21.34|21.59|21.29|0
1770339120000|2026-02-06 00:52:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770339130000|2026-02-06 00:52:10|21.59|21.34|21.59|21.34|21.59|21.34|21.57|21.32|0
1770339160000|2026-02-06 00:52:40|21.6|21.3|21.59|21.34|21.6|21.34|21.59|21.3|0
1770339180000|2026-02-06 00:53:00|21.62|21.32|21.61|21.36|21.62|21.36|21.61|21.32|0
1770339190000|2026-02-06 00:53:10|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1770339220000|2026-02-06 00:53:40|21.59|21.34|21.57|21.27|21.59|21.34|21.57|21.27|0
1770339230000|2026-02-06 00:53:50|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770339240000|2026-02-06 00:54:00|21.59|21.34|21.6|21.3|21.6|21.34|21.57|21.3|0
1770339290000|2026-02-06 00:54:50|21.59|21.29|21.57|21.32|21.59|21.32|21.57|21.29|0
1770339300000|2026-02-06 00:55:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770339310000|2026-02-06 00:55:10|21.53|21.28|21.56|21.31|21.56|21.31|21.53|21.28|0
1770339340000|2026-02-06 00:55:40|21.53|21.28|21.55|21.3|21.55|21.3|21.53|21.28|0
1770339370000|2026-02-06 00:56:10|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1770339390000|2026-02-06 00:56:30|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1770339440000|2026-02-06 00:57:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1770339480000|2026-02-06 00:58:00|21.42|21.34|21.41|21.33|21.42|21.34|21.41|21.33|0
1770339490000|2026-02-06 00:58:10|21.42|21.34|21.47|21.17|21.47|21.34|21.39|21.17|1
1770339530000|2026-02-06 00:58:50|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1770339540000|2026-02-06 00:59:00|21.42|21.17|21.44|21.14|21.44|21.17|21.4|21.14|0
1770339550000|2026-02-06 00:59:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1770339560000|2026-02-06 00:59:20|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1770339570000|2026-02-06 00:59:30|21.4|21.15|21.38|21.13|21.4|21.15|21.38|21.13|0
1770339600000|2026-02-06 01:00:00|21.35|21.05|21.32|21.07|21.35|21.09|21.32|21.05|0
1770339610000|2026-02-06 01:00:10|21.35|21.05|21.32|21.07|21.35|21.07|21.32|21.05|0
1770339630000|2026-02-06 01:00:30|21.33|21.03|21.28|21.03|21.33|21.03|21.28|21.03|0
1770339680000|2026-02-06 01:01:20|21.32|21.02|21.3|21.05|21.32|21.05|21.3|21.02|0
1770339700000|2026-02-06 01:01:40|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1770339790000|2026-02-06 01:03:10|21.33|21.08|21.35|21.05|21.35|21.09|21.33|21.05|0
1770339810000|2026-02-06 01:03:30|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1770339830000|2026-02-06 01:03:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1770339880000|2026-02-06 01:04:40|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1770339900000|2026-02-06 01:05:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1770339950000|2026-02-06 01:05:50|21.33|21.08|21.35|21.1|21.35|21.1|21.33|21.08|0
1770339960000|2026-02-06 01:06:00|21.39|21.14|21.4|21.1|21.43|21.18|21.39|21.1|0
1770339970000|2026-02-06 01:06:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1770339980000|2026-02-06 01:06:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770340020000|2026-02-06 01:07:00|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1770340050000|2026-02-06 01:07:30||21.07||21.07||21.07||21.07|0
1770340060000|2026-02-06 01:07:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770340070000|2026-02-06 01:07:50|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1770340080000|2026-02-06 01:08:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1770340100000|2026-02-06 01:08:20|21.33|21.03|21.32|21.07|21.33|21.07|21.32|21.03|0
1770340170000|2026-02-06 01:09:30|21.33|21.08|21.37|21.12|21.37|21.12|21.33|21.08|0
1770340180000|2026-02-06 01:09:40|21.38|21.08|21.37|21.12|21.38|21.12|21.37|21.08|0
1770340210000|2026-02-06 01:10:10|21.38|21.13|21.38|21.13|21.38|21.13|21.37|21.12|0
1770340220000|2026-02-06 01:10:20|21.37|21.12|21.38|21.13|21.38|21.13|21.37|21.12|0
1770340230000|2026-02-06 01:10:30|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1770340240000|2026-02-06 01:10:40|21.38|21.13|21.4|21.15|21.4|21.15|21.37|21.12|0
1770340260000|2026-02-06 01:11:00|21.42|21.12|21.4|21.15|21.42|21.15|21.4|21.12|0
1770340270000|2026-02-06 01:11:10|21.42|21.12|21.4|21.15|21.42|21.15|21.4|21.12|0
1770340280000|2026-02-06 01:11:20|21.41|21.16|21.5|21.25|21.53|21.25|21.41|21.16|0
1770340290000|2026-02-06 01:11:30|21.51|21.21|21.5|21.2|21.51|21.21|21.48|21.18|0
1770340300000|2026-02-06 01:11:40|21.51|21.21|21.5|21.25|21.51|21.25|21.5|21.21|0
1770340320000|2026-02-06 01:12:00|21.55|21.27|21.52|21.27|21.55|21.27|21.52|21.27|0
1770340340000|2026-02-06 01:12:20|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1770340350000|2026-02-06 01:12:30|21.52|21.27|21.53|21.23|21.53|21.27|21.52|21.23|0
1770340360000|2026-02-06 01:12:40|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1770340380000|2026-02-06 01:13:00|21.53|21.23|21.52|21.27|21.53|21.27|21.52|21.23|0
1770340430000|2026-02-06 01:13:50|||||||||1
1770340440000|2026-02-06 01:14:00|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1770340450000|2026-02-06 01:14:10|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770340470000|2026-02-06 01:14:30||21.27||21.32||21.32||21.27|0
1770340480000|2026-02-06 01:14:40|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1770340490000|2026-02-06 01:14:50|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770340500000|2026-02-06 01:15:00|21.58|21.28|21.57|21.32|21.58|21.32|21.57|21.28|0
1770340520000|2026-02-06 01:15:20|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1770340530000|2026-02-06 01:15:30|21.59|21.34|21.62|21.37|21.62|21.37|21.59|21.34|0
1770340540000|2026-02-06 01:15:40|21.6|21.35|21.6|21.3|21.6|21.35|21.59|21.3|0
1770340550000|2026-02-06 01:15:50|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770340570000|2026-02-06 01:16:10|21.6|21.3|21.6|21.35|21.6|21.35|21.59|21.3|0
1770340580000|2026-02-06 01:16:20|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1770340620000|2026-02-06 01:17:00|21.59|21.34|21.62|21.32|21.63|21.34|21.59|21.3|0
1770340630000|2026-02-06 01:17:10|21.6|21.35|21.62|21.37|21.62|21.37|21.6|21.35|0
1770340650000|2026-02-06 01:17:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1770340660000|2026-02-06 01:17:40|21.62|21.37|21.6|21.35|21.63|21.37|21.6|21.33|0
1770340670000|2026-02-06 01:17:50|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770340690000|2026-02-06 01:18:10|21.6|21.35|21.58|21.33|21.6|21.35|21.58|21.33|0
1770340700000|2026-02-06 01:18:20|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770340720000|2026-02-06 01:18:40|21.58|21.33|21.6|21.35|21.6|21.35|21.58|21.33|0
1770340730000|2026-02-06 01:18:50|21.62|21.3|21.62|21.37|21.62|21.37|21.62|21.3|0
1770340750000|2026-02-06 01:19:10|21.65|21.35|21.69|21.39|21.69|21.39|21.64|21.35|0
1770340770000|2026-02-06 01:19:30|21.67|21.37|21.69|21.44|21.69|21.44|21.67|21.37|0
1770340800000|2026-02-06 01:20:00|21.7|21.45|21.72|21.47|21.73|21.48|21.7|21.45|0
1770340810000|2026-02-06 01:20:10|21.71|21.46|21.72|21.42|21.72|21.46|21.69|21.42|0
1770340820000|2026-02-06 01:20:20|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1770340830000|2026-02-06 01:20:30|21.7|21.4|21.69|21.39|21.7|21.4|21.69|21.39|0
1770340840000|2026-02-06 01:20:40|21.67|21.37|21.69|21.39|21.7|21.4|21.67|21.37|0
1770340850000|2026-02-06 01:20:50|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1770340860000|2026-02-06 01:21:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1770340870000|2026-02-06 01:21:10|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1770340880000|2026-02-06 01:21:20|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1770340890000|2026-02-06 01:21:30|21.69|21.39|21.69|21.39|21.7|21.4|21.69|21.39|0
1770340900000|2026-02-06 01:21:40|21.7|21.4|21.69|21.44|21.7|21.44|21.69|21.39|0
1770340930000|2026-02-06 01:22:10|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1770340940000|2026-02-06 01:22:20|21.67|21.42|21.64|21.39|21.67|21.42|21.64|21.39|0
1770340950000|2026-02-06 01:22:30|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770340960000|2026-02-06 01:22:40|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770340980000|2026-02-06 01:23:00|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1770340990000|2026-02-06 01:23:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1770341000000|2026-02-06 01:23:20|21.67|21.42|21.64|21.39|21.67|21.42|21.64|21.39|0
1770341010000|2026-02-06 01:23:30|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770341030000|2026-02-06 01:23:50|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770341050000|2026-02-06 01:24:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1770341070000|2026-02-06 01:24:30|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1770341080000|2026-02-06 01:24:40|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770341090000|2026-02-06 01:24:50|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770341100000|2026-02-06 01:25:00|21.65|21.35|21.62|21.37|21.65|21.39|21.62|21.35|0
1770341110000|2026-02-06 01:25:10|21.65|21.35|21.64|21.39|21.65|21.39|21.64|21.35|0
1770341140000|2026-02-06 01:25:40|21.66|21.41|21.64|21.39|21.68|21.43|21.64|21.39|0
1770341160000|2026-02-06 01:26:00|21.68|21.43|21.7|21.4|21.7|21.44|21.68|21.4|0
1770341170000|2026-02-06 01:26:10|21.67|21.37|21.69|21.44|21.7|21.44|21.67|21.37|0
1770341200000|2026-02-06 01:26:40|21.7|21.4|21.7|21.4|21.7|21.4|21.7|21.4|0
1770341210000|2026-02-06 01:26:50|21.69|21.39|21.65|21.35|21.69|21.4|21.64|21.35|0
1770341220000|2026-02-06 01:27:00|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1770341300000|2026-02-06 01:28:20|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1770341310000|2026-02-06 01:28:30|21.64|21.39|21.65|21.35|21.65|21.39|21.64|21.35|0
1770341320000|2026-02-06 01:28:40|21.64|21.39|21.65|21.35|21.65|21.39|21.64|21.35|0
1770341330000|2026-02-06 01:28:50|21.64|21.39|21.64|21.39|21.64|21.39|21.64|21.39|0
1770341350000|2026-02-06 01:29:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1770341370000|2026-02-06 01:29:30|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1770341380000|2026-02-06 01:29:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770341390000|2026-02-06 01:29:50|21.64||21.64||21.64||21.64||0
1770341400000|2026-02-06 01:30:00|21.65|21.35|21.6|21.3|21.65|21.37|21.59|21.3|0
1770341410000|2026-02-06 01:30:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770341420000|2026-02-06 01:30:20|21.62|21.37|21.6|21.3|21.62|21.37|21.59|21.3|0
1770341430000|2026-02-06 01:30:30|21.57|21.32|21.59|21.34|21.6|21.34|21.57|21.3|0
1770341440000|2026-02-06 01:30:40|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770341450000|2026-02-06 01:30:50|21.59|21.34|21.6|21.3|21.6|21.34|21.59|21.3|0
1770341480000|2026-02-06 01:31:20|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770341490000|2026-02-06 01:31:30|21.6|21.3|21.6|21.3|21.6|21.34|21.59|21.3|0
1770341500000|2026-02-06 01:31:40|21.59|21.34|21.6|21.3|21.6|21.34|21.59|21.3|0
1770341520000|2026-02-06 01:32:00|21.59|21.34|21.6|21.3|21.6|21.34|21.59|21.3|0
1770341530000|2026-02-06 01:32:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770341540000|2026-02-06 01:32:20|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770341550000|2026-02-06 01:32:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770341560000|2026-02-06 01:32:40|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770341570000|2026-02-06 01:32:50|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1770341590000|2026-02-06 01:33:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1770341600000|2026-02-06 01:33:20|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1770341610000|2026-02-06 01:33:30|21.54|21.29|21.55|21.25|21.55|21.29|21.54|21.25|0
1770341640000|2026-02-06 01:34:00|21.52|21.27|21.48|21.23|21.53|21.27|21.48|21.22|0
1770341650000|2026-02-06 01:34:10|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1770341660000|2026-02-06 01:34:20|21.48|21.23|21.47|21.22|21.48|21.23|21.47|21.18|0
1770341670000|2026-02-06 01:34:30|21.48|21.18|21.47|21.22|21.48|21.22|21.47|21.18|0
1770341680000|2026-02-06 01:34:40|21.48|21.23|21.47|21.22|21.48|21.23|21.47|21.18|0
1770341690000|2026-02-06 01:34:50|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1770341720000|2026-02-06 01:35:20|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1770341730000|2026-02-06 01:35:30|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1770341750000|2026-02-06 01:35:50|21.45|21.2|21.46|21.16|21.46|21.2|21.45|21.16|0
1770341760000|2026-02-06 01:36:00|21.45|21.15|21.41|21.16|21.45|21.16|21.41|21.15|0
1770341770000|2026-02-06 01:36:10|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1770341780000|2026-02-06 01:36:20|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1770341800000|2026-02-06 01:36:40|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1770341830000|2026-02-06 01:37:10|21.46|21.16|21.46|21.16|21.46|21.16|21.46|21.16|0
1770341850000|2026-02-06 01:37:30|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1770341880000|2026-02-06 01:38:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1770341890000|2026-02-06 01:38:10|21.4|21.15|21.41|21.11|21.41|21.15|21.4|21.11|0
1770341920000|2026-02-06 01:38:40|21.4|21.15|21.4|21.15|21.43|21.18|21.4|21.15|0
1770341930000|2026-02-06 01:38:50|21.41|21.16|21.43|21.18|21.43|21.18|21.41|21.16|0
1770341940000|2026-02-06 01:39:00|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1770341950000|2026-02-06 01:39:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1770341970000|2026-02-06 01:39:30|21.41|21.16|21.41|21.11|21.41|21.16|21.41|21.11|0
1770342010000|2026-02-06 01:40:10|21.39|21.09|21.36|21.11|21.39|21.11|21.36|21.08|0
1770342020000|2026-02-06 01:40:20|21.38|21.08|21.36|21.11|21.38|21.11|21.36|21.08|0
1770342030000|2026-02-06 01:40:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1770342060000|2026-02-06 01:41:00|21.39|21.09|21.38|21.08|21.39|21.09|21.38|21.08|0
1770342090000|2026-02-06 01:41:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1770342120000|2026-02-06 01:42:00|21.33|21.08|21.33|21.03|21.34|21.08|21.29|21.03|0
1770342150000|2026-02-06 01:42:30||21.08||21.08||21.08||21.08|0
1770342180000|2026-02-06 01:43:00|21.34|21.09|21.33|21.08|21.36|21.11|21.33|21.08|0
1770342190000|2026-02-06 01:43:10|21.34|21.04|21.29|21.04|21.34|21.04|21.29|21.04|0
1770342210000|2026-02-06 01:43:30|21.31|21.01|21.29|21.04|21.31|21.04|21.29|21.01|0
1770342220000|2026-02-06 01:43:40|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1770342240000|2026-02-06 01:44:00|21.32|21.07|21.33|21.08|21.33|21.08|21.32|21.07|0
1770342250000|2026-02-06 01:44:10|21.34|21.04|21.33|21.08|21.34|21.08|21.33|21.04|0
1770342260000|2026-02-06 01:44:20|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1770342270000|2026-02-06 01:44:30|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1770342300000|2026-02-06 01:45:00|21.18|21.1|21.29|21.04|21.29|21.1|21.18|21.04|1
1770342310000|2026-02-06 01:45:10|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1770342320000|2026-02-06 01:45:20|21.34|21.04|21.33|21.08|21.34|21.08|21.33|21.04|0
1770342330000|2026-02-06 01:45:30|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1770342360000|2026-02-06 01:46:00|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1770342370000|2026-02-06 01:46:10|21.34|21.04|21.31|21.06|21.34|21.07|21.31|21.04|0
1770342390000|2026-02-06 01:46:30|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1770342400000|2026-02-06 01:46:40|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1770342420000|2026-02-06 01:47:00|21.27|21.02|21.31|21.06|21.31|21.06|21.27|21.02|0
1770342450000|2026-02-06 01:47:30|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1770342480000|2026-02-06 01:48:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1770342490000|2026-02-06 01:48:10|21.27|21.02|21.31|21.06|21.31|21.06|21.27|21.02|0
1770342520000|2026-02-06 01:48:40|21.3|21.05|21.27|21.02|21.3|21.05|21.27|21.02|0
1770342540000|2026-02-06 01:49:00|21.31|21.01|21.31|21.06|21.31|21.06|21.28|21.01|0
1770342570000|2026-02-06 01:49:30|21.32|21.02|21.29|21.04|21.32|21.05|21.29|21.02|0
1770342600000|2026-02-06 01:50:00|21.32|21.02|21.29|21.04|21.32|21.04|21.29|21.02|0
1770342610000|2026-02-06 01:50:10|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1770342620000|2026-02-06 01:50:20|21.29|21.04|21.27|21.02|21.29|21.04|21.27|21.02|0
1770342640000|2026-02-06 01:50:40|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1770342660000|2026-02-06 01:51:00|21.27|21.02|21.27|20.97|21.27|21.02|21.26|20.97|0
1770342680000|2026-02-06 01:51:20|21.26|20.96|21.21|20.96|21.26|20.96|21.21|20.96|0
1770342750000|2026-02-06 01:52:30|21.19|20.94|21.19|20.94|21.21|20.94|21.18|20.91|0
1770342760000|2026-02-06 01:52:40|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1770342790000|2026-02-06 01:53:10|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1770342810000|2026-02-06 01:53:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1770342820000|2026-02-06 01:53:40|21.24|20.99|21.24|20.99|21.24|20.99|21.24|20.99|0
1770342830000|2026-02-06 01:53:50|21.25|21|21.25|21|21.25|21|21.25|21|0
1770342840000|2026-02-06 01:54:00|21.24|20.99|21.22|20.97|21.24|20.99|21.22|20.97|0
1770342850000|2026-02-06 01:54:10|21.21|20.96|21.21|20.96|21.21|20.96|21.21|20.96|0
1770342930000|2026-02-06 01:55:30|21.19|20.94|21.18|20.93|21.19|20.94|21.18|20.93|0
1770342940000|2026-02-06 01:55:40|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1770342960000|2026-02-06 01:56:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770343000000|2026-02-06 01:56:40|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1770343020000|2026-02-06 01:57:00|21.15|20.9|21.14|20.89|21.15|20.9|21.14|20.89|0
1770343030000|2026-02-06 01:57:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770343050000|2026-02-06 01:57:30|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770343060000|2026-02-06 01:57:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770343080000|2026-02-06 01:58:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770343090000|2026-02-06 01:58:10|21.15|20.9|21.14|20.89|21.15|20.9|21.14|20.89|0
1770343120000|2026-02-06 01:58:40|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.9|0
1770343210000|2026-02-06 02:00:10|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1770343220000|2026-02-06 02:00:20|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.9|0
1770343230000|2026-02-06 02:00:30|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770343240000|2026-02-06 02:00:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770343250000|2026-02-06 02:00:50|21.02|20.94|21.12|20.82|21.13|20.94|20.96|20.81|8
1770343260000|2026-02-06 02:01:00|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1770343330000|2026-02-06 02:02:10|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1770343350000|2026-02-06 02:02:30|21.11|20.81|21.11|20.81|21.11|20.81|21.11|20.81|0
1770343360000|2026-02-06 02:02:40|21.13|20.83|21.12|20.87|21.13|20.87|21.12|20.83|0
1770343390000|2026-02-06 02:03:10|21.16|20.86|21.16|20.86|21.16|20.87|21.12|20.86|0
1770343410000|2026-02-06 02:03:30|21.17|20.87|21.17|20.87|21.17|20.87|21.17|20.87|0
1770343470000|2026-02-06 02:04:30|21.12||21.12||21.12||21.12||0
1770343480000|2026-02-06 02:04:40|21.14|20.84|21.13|20.83|21.14|20.84|21.13|20.83|0
1770343500000|2026-02-06 02:05:00|21.1|20.8|21.1|20.8|21.1|20.8|21.1|20.8|0
1770343520000|2026-02-06 02:05:20|21.09|20.79|21.11|20.81|21.11|20.82|21.07|20.79|0
1770343530000|2026-02-06 02:05:30|21.09|20.84|21.11|20.81|21.11|20.84|21.09|20.81|0
1770343540000|2026-02-06 02:05:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1770343560000|2026-02-06 02:06:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770343590000|2026-02-06 02:06:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770343600000|2026-02-06 02:06:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770343650000|2026-02-06 02:07:30|21.08|20.83|21.08|20.83|21.09|20.84|21.06|20.81|0
1770343680000|2026-02-06 02:08:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770343690000|2026-02-06 02:08:10|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770343700000|2026-02-06 02:08:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770343710000|2026-02-06 02:08:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770343720000|2026-02-06 02:08:40|21.09|20.84|21.08|20.83|21.09|20.84|21.08|20.83|0
1770343750000|2026-02-06 02:09:10|21.07|20.82|21.06|20.81|21.07|20.82|21.06|20.81|0
1770343900000|2026-02-06 02:11:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1770343950000|2026-02-06 02:12:30|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770344100000|2026-02-06 02:15:00|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1770344170000|2026-02-06 02:16:10|21.17|20.92|21.15|20.9|21.17|20.92|21.15|20.9|0
1770344180000|2026-02-06 02:16:20|21.19|20.89|21.15|20.9|21.19|20.9|21.15|20.89|0
1770344220000|2026-02-06 02:17:00|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770344250000|2026-02-06 02:17:30|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770344270000|2026-02-06 02:17:50|21.14|20.84|21.12|20.87|21.14|20.87|21.12|20.84|0
1770344280000|2026-02-06 02:18:00|21.14|20.84|21.07|20.82|21.14|20.84|21.06|20.81|0
1770344300000|2026-02-06 02:18:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770344350000|2026-02-06 02:19:10|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1770344360000|2026-02-06 02:19:20|21.08|20.83|21.08|20.83|21.08|20.83|21.08|20.83|0
1770344380000|2026-02-06 02:19:40|21.07|20.82|21.08|20.83|21.08|20.83|21.07|20.82|0
1770344420000|2026-02-06 02:20:20|21.09|20.84|21.14|20.89|21.14|20.89|21.09|20.84|0
1770344450000|2026-02-06 02:20:50|21.15|20.9|21.14|20.89|21.19|20.9|21.14|20.89|0
1770344460000|2026-02-06 02:21:00|21.17|20.87|21.19|20.89|21.19|20.9|21.15|20.87|0
1770344470000|2026-02-06 02:21:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770344480000|2026-02-06 02:21:20|21.19|20.89|21.15|20.9|21.19|20.9|21.15|20.89|0
1770344490000|2026-02-06 02:21:30|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1770344520000|2026-02-06 02:22:00|21.15|20.9|21.15|20.9|21.19|20.9|21.12|20.87|0
1770344530000|2026-02-06 02:22:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770344540000|2026-02-06 02:22:20|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770344550000|2026-02-06 02:22:30|21.19|20.9|21.15|20.9|21.19|20.9|21.15|20.9|0
1770344560000|2026-02-06 02:22:40|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770344570000|2026-02-06 02:22:50|21.19||21.19||21.19||21.19||0
1770344600000|2026-02-06 02:23:20|21.2|20.94|21.2|20.9|21.2|20.94|21.2|20.9|0
1770344610000|2026-02-06 02:23:30|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1770344620000|2026-02-06 02:23:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1770344630000|2026-02-06 02:23:50|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1770344640000|2026-02-06 02:24:00|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1770344650000|2026-02-06 02:24:10|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1770344690000|2026-02-06 02:24:50|21.15|20.9|21.12|20.87|21.15|20.9|21.12|20.87|0
1770344720000|2026-02-06 02:25:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770344760000|2026-02-06 02:26:00|21.12|20.87|21.12|20.87|21.15|20.9|21.12|20.87|0
1770344810000|2026-02-06 02:26:50|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1770344830000|2026-02-06 02:27:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770344840000|2026-02-06 02:27:20|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1770344930000|2026-02-06 02:28:50|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1770344940000|2026-02-06 02:29:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770344950000|2026-02-06 02:29:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1770345010000|2026-02-06 02:30:10|21.08|20.83|21.1|20.85|21.1|20.85|21.08|20.83|0
1770345020000|2026-02-06 02:30:20|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770345030000|2026-02-06 02:30:30|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770345080000|2026-02-06 02:31:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770345100000|2026-02-06 02:31:40|21.14|20.89|21.15|20.9|21.15|20.9|21.14|20.89|0
1770345150000|2026-02-06 02:32:30|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1770345200000|2026-02-06 02:33:20|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1770345220000|2026-02-06 02:33:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770345240000|2026-02-06 02:34:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1770345290000|2026-02-06 02:34:50|21.1|20.85|21.08|20.83|21.1|20.85|21.08|20.83|0
1770345380000|2026-02-06 02:36:20|21.09|20.84|21.08|20.83|21.11|20.86|21.08|20.83|0
1770345390000|2026-02-06 02:36:30|21.09|20.84|21.1|20.85|21.1|20.85|21.08|20.83|0
1770345400000|2026-02-06 02:36:40|21.09|20.84|21.08|20.83|21.13|20.88|21.08|20.83|0
1770345440000|2026-02-06 02:37:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1770345450000|2026-02-06 02:37:30|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1770345510000|2026-02-06 02:38:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770345530000|2026-02-06 02:38:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1770345540000|2026-02-06 02:39:00|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770345560000|2026-02-06 02:39:20|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1770345580000|2026-02-06 02:39:40|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1770345610000|2026-02-06 02:40:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1770345620000|2026-02-06 02:40:20|21.11|20.86|21.14|20.89|21.15|20.9|21.11|20.86|0
1770345630000|2026-02-06 02:40:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770345700000|2026-02-06 02:41:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770345710000|2026-02-06 02:41:50|21.15|20.9|21.12|20.87|21.15|20.9|21.12|20.87|0
1770345730000|2026-02-06 02:42:10|21.15|20.9|21.12|20.87|21.15|20.9|21.12|20.87|0
1770345740000|2026-02-06 02:42:20|21.14|20.89|21.15|20.9|21.15|20.9|21.14|20.89|0
1770345770000|2026-02-06 02:42:50|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1770345900000|2026-02-06 02:45:00|21.14|20.89|21.12|20.87|21.14|20.89|21.12|20.87|0
1770345910000|2026-02-06 02:45:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770345930000|2026-02-06 02:45:30|21.19|20.89|21.19|20.89|21.19|20.89|21.19|20.89|0
1770345960000|2026-02-06 02:46:00|21.22|20.92|21.2|20.95|21.22|20.95|21.2|20.92|0
1770345970000|2026-02-06 02:46:10|21.19|20.94|21.2|20.95|21.2|20.95|21.19|20.9|0
1770345980000|2026-02-06 02:46:20|21.24|20.94|21.22|20.97|21.24|20.97|21.21|20.94|0
1770345990000|2026-02-06 02:46:30|21.2|20.95|21.22|20.97|21.24|20.97|21.2|20.94|0
1770346010000|2026-02-06 02:46:50|21.2|20.95|21.22|20.97|21.24|20.97|21.2|20.94|0
1770346020000|2026-02-06 02:47:00|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770346040000|2026-02-06 02:47:20|21.24|20.94|21.2|20.95|21.24|20.95|21.2|20.94|0
1770346080000|2026-02-06 02:48:00|21.24|20.94|21.24|20.94|21.24|20.94|21.24|20.94|0
1770346090000|2026-02-06 02:48:10|21.2|20.95|21.2|20.95|21.24|20.95|21.2|20.94|0
1770346100000|2026-02-06 02:48:20|21.19|20.94|21.2|20.9|21.22|20.95|21.19|20.9|0
1770346110000|2026-02-06 02:48:30|21.19|20.94|21.19|20.94|21.19|20.94|21.19|20.94|0
1770346120000|2026-02-06 02:48:40|21.22|20.92|21.19|20.89|21.22|20.92|21.19|20.89|0
1770346130000|2026-02-06 02:48:50|21.2|20.9|21.19|20.89|21.2|20.9|21.19|20.89|0
1770346140000|2026-02-06 02:49:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770346230000|2026-02-06 02:50:30|21.19|20.89|21.15|20.9|21.19|20.9|21.15|20.89|0
1770346240000|2026-02-06 02:50:40|21.19|20.89|21.15|20.9|21.19|20.9|21.15|20.89|0
1770346250000|2026-02-06 02:50:50|21.14|20.89|21.14|20.84|21.14|20.89|21.14|20.84|0
1770346270000|2026-02-06 02:51:10|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1770346310000|2026-02-06 02:51:50|21.12|20.87|21.12|20.87|21.14|20.87|21.12|20.84|0
1770346320000|2026-02-06 02:52:00|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1770346340000|2026-02-06 02:52:20|21.12|20.87|21.15|20.9|21.15|20.9|21.12|20.87|0
1770346350000|2026-02-06 02:52:30|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770346410000|2026-02-06 02:53:30|21.14|20.89|21.15|20.9|21.15|20.9|21.14|20.89|0
1770346420000|2026-02-06 02:53:40|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770346450000|2026-02-06 02:54:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770346790000|2026-02-06 02:59:50|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770346800000|2026-02-06 03:00:00|21.2|20.9|21.18|20.93|21.2|20.93|21.18|20.9|0
1770346810000|2026-02-06 03:00:10|21.22|20.92|21.18|20.88|21.22|20.92|21.18|20.88|0
1770346860000|2026-02-06 03:01:00|21.22|20.93|21.19|20.94|21.22|20.97|21.19|20.92|0
1770346870000|2026-02-06 03:01:10|21.18|20.93|21.15|20.9|21.18|20.93|21.15|20.88|0
1770346890000|2026-02-06 03:01:30|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770346950000|2026-02-06 03:02:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770346980000|2026-02-06 03:03:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347000000|2026-02-06 03:03:20|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1770347010000|2026-02-06 03:03:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770347040000|2026-02-06 03:04:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347050000|2026-02-06 03:04:10|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770347060000|2026-02-06 03:04:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347070000|2026-02-06 03:04:30|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770347080000|2026-02-06 03:04:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347090000|2026-02-06 03:04:50|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1770347100000|2026-02-06 03:05:00|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1770347180000|2026-02-06 03:06:20|21.17|20.92|21.2|20.95|21.2|20.95|21.17|20.92|0
1770347190000|2026-02-06 03:06:30|21.23|20.93|21.2|20.9|21.23|20.95|21.18|20.9|0
1770347200000|2026-02-06 03:06:40|21.22|20.92|21.2|20.95|21.22|20.95|21.2|20.92|0
1770347220000|2026-02-06 03:07:00|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347260000|2026-02-06 03:07:40|21.17|20.92|21.17|20.92|21.17|20.92|21.17|20.92|0
1770347270000|2026-02-06 03:07:50|21.2|20.95|21.2|20.9|21.2|20.95|21.2|20.9|0
1770347290000|2026-02-06 03:08:10|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347300000|2026-02-06 03:08:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770347360000|2026-02-06 03:09:20|21.18|20.88|21.15|20.9|21.18|20.9|21.15|20.88|0
1770347380000|2026-02-06 03:09:40|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770347430000|2026-02-06 03:10:30|21.2|20.9|21.2|20.9|21.2|20.95|21.2|20.9|0
1770347440000|2026-02-06 03:10:40||20.95||20.95||20.95||20.95|0
1770347450000|2026-02-06 03:10:50|21.18|20.93|21.23|20.93|21.23|20.95|21.18|20.9|0
1770347460000|2026-02-06 03:11:00|21.2|20.95|21.23|20.93|21.23|20.95|21.2|20.93|0
1770347470000|2026-02-06 03:11:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770347500000|2026-02-06 03:11:40|21.23|20.93|21.2|20.95|21.23|20.95|21.2|20.93|0
1770347510000|2026-02-06 03:11:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770347600000|2026-02-06 03:13:20|21.29|20.99|21.22|20.97|21.29|20.99|21.22|20.95|0
1770347620000|2026-02-06 03:13:40|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770347770000|2026-02-06 03:16:10|21.25|20.95|21.23|20.93|21.25|20.95|21.23|20.93|0
1770347840000|2026-02-06 03:17:20|21.22|20.97|21.22|20.97|21.22|20.97|21.22|20.97|0
1770347850000|2026-02-06 03:17:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770347950000|2026-02-06 03:19:10|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1770347960000|2026-02-06 03:19:20|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1770348000000|2026-02-06 03:20:00||20.97||21.02||21.02||20.97|0
1770348070000|2026-02-06 03:21:10|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1770348090000|2026-02-06 03:21:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770348110000|2026-02-06 03:21:50|21.22|20.97|21.25|21|21.25|21|21.22|20.95|0
1770348120000|2026-02-06 03:22:00|21.27|21.02|21.27|21.02|21.27|21.02|21.27|21.02|0
1770348190000|2026-02-06 03:23:10|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1770348210000|2026-02-06 03:23:30|21.3|21.05|21.32|21.07|21.32|21.07|21.3|21.02|0
1770348220000|2026-02-06 03:23:40||21.02||21.02||21.02||21.02|0
1770348240000|2026-02-06 03:24:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1770348340000|2026-02-06 03:25:40|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770348380000|2026-02-06 03:26:20|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1770348390000|2026-02-06 03:26:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770348450000|2026-02-06 03:27:30|21.3|21|21.3|21|21.3|21|21.3|21|0
1770348510000|2026-02-06 03:28:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770348600000|2026-02-06 03:30:00|21.3|21|21.29|20.99|21.3|21|21.29|20.99|0
1770348610000|2026-02-06 03:30:10|21.28|20.98|21.25|20.95|21.28|20.98|21.25|20.95|0
1770348640000|2026-02-06 03:30:40|21.28|21|21.23|20.93|21.28|21|21.23|20.93|0
1770348760000|2026-02-06 03:32:40|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770348800000|2026-02-06 03:33:20|21.23|20.93|21.2|20.95|21.23|20.95|21.2|20.93|0
1770348810000|2026-02-06 03:33:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770348830000|2026-02-06 03:33:50|21.2|20.95|21.23|20.93|21.23|20.95|21.2|20.93|0
1770348840000|2026-02-06 03:34:00|21.2|20.95|21.2|20.95|21.23|20.95|21.2|20.93|0
1770348850000|2026-02-06 03:34:10|21.23|20.93|21.2|20.95|21.23|20.95|21.2|20.93|0
1770348860000|2026-02-06 03:34:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770348870000|2026-02-06 03:34:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770348880000|2026-02-06 03:34:40|21.23|20.93|21.23|20.93|21.23|20.95|21.2|20.93|0
1770348890000|2026-02-06 03:34:50|21.2|20.95|21.23|20.93|21.23|20.95|21.2|20.93|0
1770348930000|2026-02-06 03:35:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770348960000|2026-02-06 03:36:00|21.23|20.93|21.2|20.95|21.23|20.95|21.2|20.93|0
1770348970000|2026-02-06 03:36:10|21.23|20.93|21.2|20.95|21.23|20.95|21.2|20.93|0
1770349020000|2026-02-06 03:37:00|21.23|20.93|21.23|20.93|21.23|20.95|21.2|20.92|0
1770349050000|2026-02-06 03:37:30|21.25|20.95|21.28|20.98|21.29|21|21.25|20.95|0
1770349060000|2026-02-06 03:37:40|21.25|21|21.25|21|21.25|21|21.25|21|0
1770349070000|2026-02-06 03:37:50|21.28|20.98|21.27|21.02|21.28|21.02|21.27|20.98|0
1770349100000|2026-02-06 03:38:20|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1770349170000|2026-02-06 03:39:30|21.31|21.01|21.33|21.03|21.33|21.03|21.31|21.01|0
1770349180000|2026-02-06 03:39:40|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1770349230000|2026-02-06 03:40:30|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770349260000|2026-02-06 03:41:00||21.1||21.1||21.1||21.1|0
1770349270000|2026-02-06 03:41:10|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770349370000|2026-02-06 03:42:50|21.34|21.09|21.35|21.05|21.37|21.09|21.34|21.05|0
1770349380000|2026-02-06 03:43:00|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770349390000|2026-02-06 03:43:10|21.37|21.07|21.37|21.07|21.4|21.1|21.37|21.07|0
1770349400000|2026-02-06 03:43:20|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770349410000|2026-02-06 03:43:30|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770349440000|2026-02-06 03:44:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770349460000|2026-02-06 03:44:20|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770349490000|2026-02-06 03:44:50|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770349500000|2026-02-06 03:45:00|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770349530000|2026-02-06 03:45:30|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1770349550000|2026-02-06 03:45:50|21.33|21.03|21.3|21|21.33|21.03|21.3|21|0
1770349560000|2026-02-06 03:46:00||21.05||21.05||21.05||21.05|0
1770349570000|2026-02-06 03:46:10|21.32|21.07|21.33|21.03|21.33|21.07|21.32|21.03|0
1770349590000|2026-02-06 03:46:30|21.35|21.05|21.32|21.07|21.35|21.07|21.32|21.05|0
1770349600000|2026-02-06 03:46:40|21.35|21.05|21.32|21.07|21.35|21.07|21.32|21.05|0
1770349610000|2026-02-06 03:46:50|21.35|21.05|21.32|21.07|21.35|21.07|21.32|21.05|0
1770349620000|2026-02-06 03:47:00|21.35|21.05|21.32|21.07|21.35|21.07|21.32|21.05|0
1770349630000|2026-02-06 03:47:10|21.35|21.05|21.33|21.03|21.35|21.07|21.32|21.03|0
1770349670000|2026-02-06 03:47:50|21.32|21.02|21.31|21.01|21.32|21.02|21.31|21.01|0
1770349680000|2026-02-06 03:48:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770349770000|2026-02-06 03:49:30|21.28|20.98|21.25|20.95|21.28|20.98|21.25|20.95|0
1770349780000|2026-02-06 03:49:40|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770349950000|2026-02-06 03:52:30|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770349990000|2026-02-06 03:53:10|21.18|20.88|21.15|20.9|21.18|20.9|21.15|20.88|0
1770350000000|2026-02-06 03:53:20|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770350010000|2026-02-06 03:53:30|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1770350240000|2026-02-06 03:57:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770350270000|2026-02-06 03:57:50|21.18|20.88|21.18|20.88|21.18|20.9|21.15|20.88|0
1770350280000|2026-02-06 03:58:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770350290000|2026-02-06 03:58:10|21.18|20.88|21.15|20.9|21.18|20.9|21.15|20.88|0
1770350310000|2026-02-06 03:58:30|21.18|20.88|21.18|20.88|21.18|20.88|21.18|20.88|0
1770350340000|2026-02-06 03:59:00|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770350350000|2026-02-06 03:59:10|21.18|20.88|21.18|20.88|21.18|20.91|21.15|20.88|0
1770350370000|2026-02-06 03:59:30|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1770350390000|2026-02-06 03:59:50|21.15|20.9|21.18|20.88|21.18|20.9|21.15|20.88|0
1770350440000|2026-02-06 04:00:40|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1770350450000|2026-02-06 04:00:50||20.95||20.95||20.95||20.95|0
1770350460000|2026-02-06 04:01:00|21.21|20.91|21.23|20.93|21.23|20.95|21.18|20.88|0
1770350550000|2026-02-06 04:02:30|21.2|20.95|21.23|20.93|21.23|20.95|21.2|20.93|0
1770350720000|2026-02-06 04:05:20|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1770350730000|2026-02-06 04:05:30|21.25|20.95|21.23|20.93|21.25|20.97|21.22|20.93|0
1770350800000|2026-02-06 04:06:40|21.22|20.92|21.2|20.9|21.22|20.92|21.2|20.9|0
1770350820000|2026-02-06 04:07:00|21.18|20.88|21.23|20.93|21.23|20.93|21.18|20.88|0
1770350990000|2026-02-06 04:09:50|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1770351000000|2026-02-06 04:10:00|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1770351030000|2026-02-06 04:10:30|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770351120000|2026-02-06 04:12:00|21.2|20.95|21.23|20.93|21.23|20.95|21.2|20.93|0
1770351230000|2026-02-06 04:13:50|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770351250000|2026-02-06 04:14:10|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770351310000|2026-02-06 04:15:10|21.2|20.95|21.2|20.95|21.2|20.95|21.2|20.95|0
1770351320000|2026-02-06 04:15:20|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1770351750000|2026-02-06 04:22:30|21.26|20.96|21.26|20.96|21.26|20.96|21.26|20.96|0
1770351770000|2026-02-06 04:22:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1770351780000|2026-02-06 04:23:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1770351970000|2026-02-06 04:26:10|21.29|20.99|21.29|20.99|21.29|20.99|21.25|20.95|0
1770351980000|2026-02-06 04:26:20|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1770351990000|2026-02-06 04:26:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770352220000|2026-02-06 04:30:20|21.3|21|21.3|21|21.3|21|21.3|21|0
1770352400000|2026-02-06 04:33:20|21.35|21.05|21.34|21.04|21.35|21.05|21.34|21.04|0
1770352410000|2026-02-06 04:33:30|21.3|21|21.34|21.04|21.34|21.04|21.3|21|0
1770352420000|2026-02-06 04:33:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770352430000|2026-02-06 04:33:50|21.37|21.07|21.37|21.07|21.39|21.09|21.37|21.07|0
1770352450000|2026-02-06 04:34:10|21.39|21.09|21.39|21.09|21.39|21.09|21.37|21.07|0
1770352460000|2026-02-06 04:34:20|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770352480000|2026-02-06 04:34:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770352510000|2026-02-06 04:35:10|21.34|21.09|21.37|21.07|21.37|21.09|21.34|21.07|0
1770352520000|2026-02-06 04:35:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770352550000|2026-02-06 04:35:50|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770352560000|2026-02-06 04:36:00|21.37|21.07|21.37|21.07|21.37|21.09|21.34|21.05|0
1770352570000|2026-02-06 04:36:10|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1770352580000|2026-02-06 04:36:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770352610000|2026-02-06 04:36:50|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770352620000|2026-02-06 04:37:00|21.39|21.09|21.39|21.09|21.39|21.09|21.37|21.07|0
1770352630000|2026-02-06 04:37:10|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1770352640000|2026-02-06 04:37:20|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770352670000|2026-02-06 04:37:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770352680000|2026-02-06 04:38:00|21.4|21.1|21.4|21.1|21.4|21.1|21.39|21.09|0
1770352690000|2026-02-06 04:38:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770352700000|2026-02-06 04:38:20|21.37|21.07|21.39|21.09|21.39|21.09|21.37|21.07|0
1770352720000|2026-02-06 04:38:40|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770352730000|2026-02-06 04:38:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770352740000|2026-02-06 04:39:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770352800000|2026-02-06 04:40:00|21.39|21.09|21.4|21.1|21.4|21.1|21.39|21.09|0
1770352820000|2026-02-06 04:40:20|21.39|21.09|21.4|21.1|21.4|21.1|21.39|21.09|0
1770352840000|2026-02-06 04:40:40|21.39|21.09|21.39|21.09|21.4|21.1|21.39|21.09|0
1770352850000|2026-02-06 04:40:50|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1770352860000|2026-02-06 04:41:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770352890000|2026-02-06 04:41:30|21.39|21.09|21.42|21.12|21.42|21.12|21.39|21.09|0
1770352920000|2026-02-06 04:42:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770352930000|2026-02-06 04:42:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1770352940000|2026-02-06 04:42:20|21.4|21.1|21.4|21.1|21.42|21.12|21.4|21.1|0
1770352970000|2026-02-06 04:42:50|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1770352980000|2026-02-06 04:43:00|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770352990000|2026-02-06 04:43:10|21.34|21.05|21.37|21.07|21.37|21.07|21.34|21.05|0
1770353010000|2026-02-06 04:43:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353020000|2026-02-06 04:43:40|21.37|21.07|21.37|21.07|21.39|21.09|21.37|21.07|0
1770353040000|2026-02-06 04:44:00|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353050000|2026-02-06 04:44:10|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1770353060000|2026-02-06 04:44:20|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770353070000|2026-02-06 04:44:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353080000|2026-02-06 04:44:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770353100000|2026-02-06 04:45:00|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770353120000|2026-02-06 04:45:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770353140000|2026-02-06 04:45:40|21.37|21.07|21.37|21.07|21.37|21.07|21.35|21.05|0
1770353160000|2026-02-06 04:46:00|21.39|21.09|21.4|21.1|21.4|21.1|21.39|21.09|0
1770353170000|2026-02-06 04:46:10|21.39|21.09|21.4|21.1|21.4|21.1|21.39|21.09|0
1770353190000|2026-02-06 04:46:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353200000|2026-02-06 04:46:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770353210000|2026-02-06 04:46:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353230000|2026-02-06 04:47:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770353240000|2026-02-06 04:47:20|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770353250000|2026-02-06 04:47:30|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770353280000|2026-02-06 04:48:00|21.37|21.07|21.39|21.09|21.39|21.09|21.37|21.07|0
1770353290000|2026-02-06 04:48:10|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353320000|2026-02-06 04:48:40|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1770353330000|2026-02-06 04:48:50|21.35|21.05|21.35|21.05|21.37|21.07|21.35|21.05|0
1770353350000|2026-02-06 04:49:10|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770353390000|2026-02-06 04:49:50|21.34|21.09|21.39|21.09|21.39|21.09|21.34|21.07|0
1770353400000|2026-02-06 04:50:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353410000|2026-02-06 04:50:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353420000|2026-02-06 04:50:20|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770353440000|2026-02-06 04:50:40|21.37|21.07|21.39|21.09|21.39|21.09|21.37|21.07|0
1770353450000|2026-02-06 04:50:50|21.4|21.1|21.39|21.09|21.4|21.1|21.39|21.09|0
1770353460000|2026-02-06 04:51:00|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353470000|2026-02-06 04:51:10|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770353480000|2026-02-06 04:51:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353540000|2026-02-06 04:52:20|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1770353570000|2026-02-06 04:52:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353580000|2026-02-06 04:53:00|21.39|21.09|21.37|21.07|21.39|21.09|21.37|21.07|0
1770353600000|2026-02-06 04:53:20|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353610000|2026-02-06 04:53:30|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1770353780000|2026-02-06 04:56:20|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1770353820000|2026-02-06 04:57:00|21.44|21.14|21.47|21.17|21.47|21.17|21.44|21.14|0
1770353830000|2026-02-06 04:57:10|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1770353910000|2026-02-06 04:58:30|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770353970000|2026-02-06 04:59:30|21.39|21.09|21.4|21.1|21.4|21.1|21.39|21.09|0
1770353990000|2026-02-06 04:59:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770354000000|2026-02-06 05:00:00|21.37|21.07|21.39|21.09|21.39|21.09|21.37|21.07|0
1770354020000|2026-02-06 05:00:20|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770354030000|2026-02-06 05:00:30|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770354040000|2026-02-06 05:00:40|21.39|21.09|21.42|21.12|21.42|21.12|21.39|21.09|0
1770354050000|2026-02-06 05:00:50|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1770354100000|2026-02-06 05:01:40|21.4|21.1|21.37|21.07|21.4|21.1|21.37|21.07|0
1770354110000|2026-02-06 05:01:50|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770354120000|2026-02-06 05:02:00|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770354130000|2026-02-06 05:02:10|21.37|21.07|21.35|21.05|21.37|21.07|21.35|21.05|0
1770354140000|2026-02-06 05:02:20|21.3|21|21.3|21|21.3|21|21.3|21|0
1770354150000|2026-02-06 05:02:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1770354160000|2026-02-06 05:02:40|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1770354170000|2026-02-06 05:02:50|21.3|21|21.3|21|21.3|21|21.3|21|0
1770354180000|2026-02-06 05:03:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1770354190000|2026-02-06 05:03:10|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1770354210000|2026-02-06 05:03:30|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770354220000|2026-02-06 05:03:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770354270000|2026-02-06 05:04:30|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770354340000|2026-02-06 05:05:40|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770354350000|2026-02-06 05:05:50|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1770354360000|2026-02-06 05:06:00|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1770354370000|2026-02-06 05:06:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1770354450000|2026-02-06 05:07:30|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1770354470000|2026-02-06 05:07:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1770354480000|2026-02-06 05:08:00|21.42|21.12|21.42|21.12|21.42|21.12|21.41|21.11|0
1770354490000|2026-02-06 05:08:10|21.41|21.11|21.36|21.11|21.41|21.11|21.36|21.11|0
1770354500000|2026-02-06 05:08:20|21.33|21.08|21.33|21.08|21.33|21.08|21.32|21.07|0
1770354620000|2026-02-06 05:10:20|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1770354630000|2026-02-06 05:10:30|21.42|21.12|21.42|21.12|21.45|21.15|21.42|21.12|0
1770354650000|2026-02-06 05:10:50|21.44|21.14|21.45|21.15|21.45|21.15|21.44|21.14|0
1770354670000|2026-02-06 05:11:10|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1770354720000|2026-02-06 05:12:00|21.41|21.11|21.39|21.09|21.41|21.11|21.39|21.09|0
1770354840000|2026-02-06 05:14:00|21.37|21.07|21.34|21.04|21.37|21.07|21.34|21.04|0
1770354900000|2026-02-06 05:15:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1770354910000|2026-02-06 05:15:10|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1770354940000|2026-02-06 05:15:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1770354950000|2026-02-06 05:15:50|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1770354960000|2026-02-06 05:16:00|21.3|21.05|21.32|21.02|21.32|21.05|21.3|21.02|0
1770354980000|2026-02-06 05:16:20|21.3|21.05|21.31|21.01|21.32|21.05|21.3|21.01|0
1770354990000|2026-02-06 05:16:30|21.32|21.02|21.3|21.05|21.32|21.05|21.3|21.02|0
1770355020000|2026-02-06 05:17:00|21.29|21.04|21.3|21.05|21.3|21.05|21.29|21.04|0
1770355050000|2026-02-06 05:17:30|21.29|21.04|21.3|21|21.3|21.04|21.29|21|0
1770355060000|2026-02-06 05:17:40|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1770355080000|2026-02-06 05:18:00|21.3|21.05|21.3|21.05|21.32|21.05|21.3|21.02|0
1770355090000|2026-02-06 05:18:10|21.29|21.04|21.3|21.05|21.3|21.05|21.29|21.04|0
1770355230000|2026-02-06 05:20:30|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1770355250000|2026-02-06 05:20:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1770355260000|2026-02-06 05:21:00|21.29|21.04|21.29|21.04|21.3|21.05|21.29|21.04|0
1770355270000|2026-02-06 05:21:10|21.3|21.05|21.3|21.05|21.3|21.05|21.29|21.04|0
1770355310000|2026-02-06 05:21:50|21.29|21.04|21.32|21.02|21.32|21.04|21.29|21|0
1770355320000|2026-02-06 05:22:00|21.3|21|21.3|21|21.3|21|21.3|21|0
1770355350000|2026-02-06 05:22:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1770355420000|2026-02-06 05:23:40|21.29|20.99|21.31|21.01|21.32|21.05|21.29|20.99|0
1770355440000|2026-02-06 05:24:00|21.32|21.02|21.3|21.05|21.32|21.05|21.3|21.02|0
1770355450000|2026-02-06 05:24:10|21.32|21.02|21.32|21.02|21.32|21.05|21.3|21.02|0
1770355490000|2026-02-06 05:24:50|21.3|21|21.3|21|21.3|21|21.3|21|0
1770355500000|2026-02-06 05:25:00|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1770355540000|2026-02-06 05:25:40|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1770355590000|2026-02-06 05:26:30|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770355600000|2026-02-06 05:26:40|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1770355620000|2026-02-06 05:27:00|21.29|20.99|21.29|20.99|21.29|20.99|21.29|20.99|0
1770355630000|2026-02-06 05:27:10|21.31|21.01|21.31|21.01|21.31|21.01|21.31|21.01|0
1770355640000|2026-02-06 05:27:20|21.32|21.02|21.31|21.01|21.32|21.05|21.3|21.01|0
1770355670000|2026-02-06 05:27:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1770355710000|2026-02-06 05:28:30|21.23|20.97|21.23|20.98|21.27|20.98|21.23|20.97|0
1770355720000|2026-02-06 05:28:40|21.27|20.97|21.23|20.98|21.27|20.98|21.23|20.97|0
1770355730000|2026-02-06 05:28:50|21.27|20.97|21.23|20.98|21.27|20.98|21.23|20.97|0
1770355760000|2026-02-06 05:29:20|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1770355770000|2026-02-06 05:29:30|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1770355780000|2026-02-06 05:29:40|21.27|20.97|21.27|20.97|21.27|20.97|21.27|20.97|0
1770355790000|2026-02-06 05:29:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1770355800000|2026-02-06 05:30:00|21.27|20.97|21.27|20.97|21.27|20.98|21.23|20.97|0
1770355810000|2026-02-06 05:30:10|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1770355860000|2026-02-06 05:31:00|21.21|20.96|21.18|20.93|21.25|20.98|21.18|20.93|0
1770356000000|2026-02-06 05:33:20|21.17|20.92|21.16|20.91|21.18|20.93|21.16|20.91|0
1770356060000|2026-02-06 05:34:20|21.15|20.9|21.15|20.9|21.15|20.9|21.15|20.9|0
1770356070000|2026-02-06 05:34:30|21.13|20.88|21.13|20.88|21.13|20.88|21.13|20.88|0
1770356100000|2026-02-06 05:35:00|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770356500000|2026-02-06 05:41:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1770356520000|2026-02-06 05:42:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1770356640000|2026-02-06 05:44:00|21.08|20.83|21.07|20.82|21.12|20.87|21.07|20.82|0
1770356650000|2026-02-06 05:44:10|21.03|20.95|21.07|20.82|21.12|20.95|21.03|20.82|0
1770356820000|2026-02-06 05:47:00|21|20.92|21.11|20.86|21.11|20.92|21|20.84|0
1770356830000|2026-02-06 05:47:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770356840000|2026-02-06 05:47:20|21.07|20.82|21.11|20.86|21.11|20.92|21|20.82|0
1770356850000|2026-02-06 05:47:30|21.12|20.87|21.1|20.85|21.12|20.87|21.1|20.85|0
1770356860000|2026-02-06 05:47:40|21.07|20.82|21.12|20.87|21.12|20.92|21|20.82|0
1770356870000|2026-02-06 05:47:50|21.09|20.84|21|20.92|21.09|20.92|21|20.84|0
1770356880000|2026-02-06 05:48:00|21.09|20.84|21.11|20.86|21.11|20.86|21.09|20.84|0
1770356890000|2026-02-06 05:48:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770356900000|2026-02-06 05:48:20|21|20.92|21.07|20.82|21.07|20.92|21|20.82|0
1770356960000|2026-02-06 05:49:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1770356970000|2026-02-06 05:49:30|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1770357160000|2026-02-06 05:52:40|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1770357170000|2026-02-06 05:52:50|21.07|20.82|20.96|20.88|21.07|20.88|20.96|20.82|0
1770357180000|2026-02-06 05:53:00|21.06|20.81|20.96|20.88|21.07|20.88|20.96|20.81|0
1770357220000|2026-02-06 05:53:40|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1770357230000|2026-02-06 05:53:50|21.01|20.76|20.91|20.83|21.01|20.83|20.91|20.76|0
1770357260000|2026-02-06 05:54:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1770357270000|2026-02-06 05:54:30|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770357320000|2026-02-06 05:55:20|20.91|20.83|21.01|20.76|21.01|20.83|20.91|20.76|0
1770357340000|2026-02-06 05:55:40|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770357360000|2026-02-06 05:56:00|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770357380000|2026-02-06 05:56:20|20.91|20.83|21.01|20.76|21.01|20.83|20.91|20.76|0
1770357400000|2026-02-06 05:56:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1770357440000|2026-02-06 05:57:20|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770357460000|2026-02-06 05:57:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1770357560000|2026-02-06 05:59:20|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1770357580000|2026-02-06 05:59:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1770357590000|2026-02-06 05:59:50|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|1
1770357650000|2026-02-06 06:00:50|20.99|20.74|21.01|20.76|21.01|20.76|20.99|20.74|0
1770357660000|2026-02-06 06:01:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|1
1770357720000|2026-02-06 06:02:00|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1770357740000|2026-02-06 06:02:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770357780000|2026-02-06 06:03:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|1
1770357880000|2026-02-06 06:04:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770357940000|2026-02-06 06:05:40|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|0
1770357950000|2026-02-06 06:05:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1770358000000|2026-02-06 06:06:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770358040000|2026-02-06 06:07:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770358070000|2026-02-06 06:07:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770358110000|2026-02-06 06:08:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1770358120000|2026-02-06 06:08:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1770358170000|2026-02-06 06:09:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770358230000|2026-02-06 06:10:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1770358240000|2026-02-06 06:10:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1770358330000|2026-02-06 06:12:10|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770358340000|2026-02-06 06:12:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770358370000|2026-02-06 06:12:50|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770358420000|2026-02-06 06:13:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1770358460000|2026-02-06 06:14:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770358470000|2026-02-06 06:14:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770358480000|2026-02-06 06:14:40|21|20.75|21|20.75|21|20.75|21|20.75|0
1770358500000|2026-02-06 06:15:00|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770358570000|2026-02-06 06:16:10|21|20.75|21|20.75|21|20.75|21|20.75|0
1770358630000|2026-02-06 06:17:10|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770358650000|2026-02-06 06:17:30|20.94|20.86|21.02|20.77|21.02|20.86|20.94|20.77|0
1770358680000|2026-02-06 06:18:00|21|20.75|21|20.75|21|20.75|21|20.75|0
1770358720000|2026-02-06 06:18:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770358800000|2026-02-06 06:20:00|21.02|20.77|20.94|20.86|21.02|20.86|20.94|20.77|0
1770358840000|2026-02-06 06:20:40|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770358910000|2026-02-06 06:21:50|21.11|20.86|20.99|20.91|21.11|20.91|20.99|20.86|13
1770358940000|2026-02-06 06:22:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|10
1770358960000|2026-02-06 06:22:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770359070000|2026-02-06 06:24:30|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1770359080000|2026-02-06 06:24:40|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770359090000|2026-02-06 06:24:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770359110000|2026-02-06 06:25:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770359120000|2026-02-06 06:25:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770359180000|2026-02-06 06:26:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1770359250000|2026-02-06 06:27:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1770359280000|2026-02-06 06:28:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1770359300000|2026-02-06 06:28:20|20.93|20.85|20.9|20.82|21.01|20.86|20.9|20.76|5
1770359320000|2026-02-06 06:28:40|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|14
1770359330000|2026-02-06 06:28:50|21.01|20.76|20.99|20.74|21.01|20.76|20.99|20.74|0
1770359360000|2026-02-06 06:29:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1770359410000|2026-02-06 06:30:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1770359420000|2026-02-06 06:30:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1770359430000|2026-02-06 06:30:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1770359440000|2026-02-06 06:30:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770359460000|2026-02-06 06:31:00|20.94|20.69|20.83|20.75|20.94|20.76|20.83|20.69|0
1770359510000|2026-02-06 06:31:50|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1770359520000|2026-02-06 06:32:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770359700000|2026-02-06 06:35:00|20.99|20.74|21.02|20.77|21.02|20.77|20.99|20.74|1
1770359720000|2026-02-06 06:35:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770359730000|2026-02-06 06:35:30|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1770359780000|2026-02-06 06:36:20|||||||||1
1770359790000|2026-02-06 06:36:30|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|1
1770359800000|2026-02-06 06:36:40|20.95|20.87|20.94|20.86|20.95|20.87|20.93|20.85|1
1770359810000|2026-02-06 06:36:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1770359820000|2026-02-06 06:37:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1770359840000|2026-02-06 06:37:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1770359880000|2026-02-06 06:38:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|1
1770359910000|2026-02-06 06:38:30|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770360000000|2026-02-06 06:40:00|20.98|20.9|21.05|20.97|21.05|20.97|20.98|20.9|1
1770360010000|2026-02-06 06:40:10|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|1
1770360020000|2026-02-06 06:40:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1770360040000|2026-02-06 06:40:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770360060000|2026-02-06 06:41:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770360070000|2026-02-06 06:41:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770360080000|2026-02-06 06:41:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770360100000|2026-02-06 06:41:40|21.12|20.87|21.05|20.97|21.12|20.97|21.05|20.87|0
1770360140000|2026-02-06 06:42:20|21.12|20.87|21.03|20.95|21.12|20.95|21.03|20.87|0
1770360150000|2026-02-06 06:42:30|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770360160000|2026-02-06 06:42:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770360190000|2026-02-06 06:43:10|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1770360230000|2026-02-06 06:43:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1770360260000|2026-02-06 06:44:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1770360270000|2026-02-06 06:44:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770360420000|2026-02-06 06:47:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1770360440000|2026-02-06 06:47:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1770360460000|2026-02-06 06:47:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1770360500000|2026-02-06 06:48:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770360510000|2026-02-06 06:48:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1770360550000|2026-02-06 06:49:10|21.07|20.82|21.04|20.79|21.07|20.82|21.04|20.79|1
1770360600000|2026-02-06 06:50:00|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770360630000|2026-02-06 06:50:30|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1770360650000|2026-02-06 06:50:50|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770360660000|2026-02-06 06:51:00|21.03|20.78|21.05|20.8|21.05|20.8|21.03|20.78|0
1770360680000|2026-02-06 06:51:20|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1770360700000|2026-02-06 06:51:40|21.03|20.78|21.02|20.77|21.03|20.78|21.02|20.77|0
1770360720000|2026-02-06 06:52:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770360730000|2026-02-06 06:52:10|20.94|20.86|21.04|20.79|21.04|20.86|20.94|20.79|1
1770360740000|2026-02-06 06:52:20|||||||||1
1770360780000|2026-02-06 06:53:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1770360870000|2026-02-06 06:54:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770360880000|2026-02-06 06:54:40|||||||||1
1770360930000|2026-02-06 06:55:30|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770360960000|2026-02-06 06:56:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770360970000|2026-02-06 06:56:10|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1770361010000|2026-02-06 06:56:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770361150000|2026-02-06 06:59:10|||||||||1
1770361200000|2026-02-06 07:00:00|20.96|20.88|20.95|20.87|20.96|20.88|20.94|20.86|0
1770361220000|2026-02-06 07:00:20|20.96|20.88|21.02|20.94|21.02|20.94|20.96|20.88|14
1770361230000|2026-02-06 07:00:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1770361250000|2026-02-06 07:00:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770361270000|2026-02-06 07:01:10|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|1
1770361280000|2026-02-06 07:01:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770361290000|2026-02-06 07:01:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770361330000|2026-02-06 07:02:10|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|0
1770361350000|2026-02-06 07:02:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770361360000|2026-02-06 07:02:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1770361370000|2026-02-06 07:02:50|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|0
1770361380000|2026-02-06 07:03:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770361390000|2026-02-06 07:03:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1770361400000|2026-02-06 07:03:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770361420000|2026-02-06 07:03:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1770361430000|2026-02-06 07:03:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1770361440000|2026-02-06 07:04:00|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1770361450000|2026-02-06 07:04:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770361460000|2026-02-06 07:04:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1770361480000|2026-02-06 07:04:40|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1770361500000|2026-02-06 07:05:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1770361520000|2026-02-06 07:05:20|21.11|21.03|21.1|21.02|21.11|21.03|21.1|21.02|0
1770361530000|2026-02-06 07:05:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770361560000|2026-02-06 07:06:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1770361580000|2026-02-06 07:06:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1770361600000|2026-02-06 07:06:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1770361610000|2026-02-06 07:06:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770361640000|2026-02-06 07:07:20|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1770361650000|2026-02-06 07:07:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1770361680000|2026-02-06 07:08:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1770361690000|2026-02-06 07:08:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1770361710000|2026-02-06 07:08:30|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1770361730000|2026-02-06 07:08:50|||||||||3
1770361750000|2026-02-06 07:09:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1770361820000|2026-02-06 07:10:20|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1770361870000|2026-02-06 07:11:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1770361910000|2026-02-06 07:11:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1770361950000|2026-02-06 07:12:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1770361980000|2026-02-06 07:13:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1770362090000|2026-02-06 07:14:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|10
1770362130000|2026-02-06 07:15:30|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1770362150000|2026-02-06 07:15:50|21.07|20.99|21.08|21|21.08|21|21.07|20.99|2
1770362160000|2026-02-06 07:16:00|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1770362170000|2026-02-06 07:16:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1770362180000|2026-02-06 07:16:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1770362210000|2026-02-06 07:16:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770362230000|2026-02-06 07:17:10|||||||||1
1770362270000|2026-02-06 07:17:50|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|0
1770362280000|2026-02-06 07:18:00|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|0
1770362380000|2026-02-06 07:19:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1770362390000|2026-02-06 07:19:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1770362460000|2026-02-06 07:21:00|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1770362470000|2026-02-06 07:21:10|21|20.92|21|20.92|21|20.92|21|20.92|8
1770362480000|2026-02-06 07:21:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|13
1770362490000|2026-02-06 07:21:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770362550000|2026-02-06 07:22:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770362590000|2026-02-06 07:23:10|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1770362600000|2026-02-06 07:23:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1770362620000|2026-02-06 07:23:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|15
1770362630000|2026-02-06 07:23:50|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1770362640000|2026-02-06 07:24:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770362650000|2026-02-06 07:24:10|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|4
1770362700000|2026-02-06 07:25:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1770362710000|2026-02-06 07:25:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1770362750000|2026-02-06 07:25:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770362890000|2026-02-06 07:28:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1770362910000|2026-02-06 07:28:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1770362940000|2026-02-06 07:29:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1770363060000|2026-02-06 07:31:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770363130000|2026-02-06 07:32:10|||||||||1
1770363270000|2026-02-06 07:34:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770363330000|2026-02-06 07:35:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1770363340000|2026-02-06 07:35:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1770363420000|2026-02-06 07:37:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1770363430000|2026-02-06 07:37:10|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1770363480000|2026-02-06 07:38:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1770363490000|2026-02-06 07:38:10|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1770363500000|2026-02-06 07:38:20|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770363510000|2026-02-06 07:38:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770363530000|2026-02-06 07:38:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770363540000|2026-02-06 07:39:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1770363550000|2026-02-06 07:39:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1770363570000|2026-02-06 07:39:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1770363680000|2026-02-06 07:41:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|4
1770363700000|2026-02-06 07:41:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770363710000|2026-02-06 07:41:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770363720000|2026-02-06 07:42:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770363740000|2026-02-06 07:42:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770363750000|2026-02-06 07:42:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1770363780000|2026-02-06 07:43:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770363790000|2026-02-06 07:43:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770363820000|2026-02-06 07:43:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1770363840000|2026-02-06 07:44:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770363870000|2026-02-06 07:44:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1770363900000|2026-02-06 07:45:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770363910000|2026-02-06 07:45:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|1
1770363960000|2026-02-06 07:46:00|20.98|20.9|20.99|20.91|20.99|20.91|20.97|20.89|7
1770363970000|2026-02-06 07:46:10|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1770364010000|2026-02-06 07:46:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770364020000|2026-02-06 07:47:00|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1770364040000|2026-02-06 07:47:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1770364050000|2026-02-06 07:47:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1770364060000|2026-02-06 07:47:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770364080000|2026-02-06 07:48:00|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1770364090000|2026-02-06 07:48:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770364110000|2026-02-06 07:48:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|2
1770364160000|2026-02-06 07:49:20|21.03|20.95|21.01|20.93|21.03|20.95|21|20.92|0
1770364170000|2026-02-06 07:49:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1770364190000|2026-02-06 07:49:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1770364200000|2026-02-06 07:50:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|5
1770364280000|2026-02-06 07:51:20|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|0
1770364290000|2026-02-06 07:51:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770364310000|2026-02-06 07:51:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770364370000|2026-02-06 07:52:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|50
1770364430000|2026-02-06 07:53:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1770364440000|2026-02-06 07:54:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1770364530000|2026-02-06 07:55:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1770364550000|2026-02-06 07:55:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|5
1770364660000|2026-02-06 07:57:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770364680000|2026-02-06 07:58:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770364690000|2026-02-06 07:58:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770364710000|2026-02-06 07:58:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770364720000|2026-02-06 07:58:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1770364730000|2026-02-06 07:58:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1770364760000|2026-02-06 07:59:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1770364790000|2026-02-06 07:59:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|12
1770364800000|2026-02-06 08:00:00|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|8
1770364810000|2026-02-06 08:00:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|12
1770364820000|2026-02-06 08:00:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1770364840000|2026-02-06 08:00:40|20.94|20.86|20.93|20.85|20.97|20.89|20.93|20.85|10
1770364870000|2026-02-06 08:01:10|||||||||1
1770364900000|2026-02-06 08:01:40|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|2
1770364910000|2026-02-06 08:01:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|103
1770364920000|2026-02-06 08:02:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|12
1770364930000|2026-02-06 08:02:10|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|8
1770364940000|2026-02-06 08:02:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|20
1770364950000|2026-02-06 08:02:30|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|2
1770364960000|2026-02-06 08:02:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1770364970000|2026-02-06 08:02:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770364980000|2026-02-06 08:03:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1770364990000|2026-02-06 08:03:10|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|31
1770365000000|2026-02-06 08:03:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|0
1770365010000|2026-02-06 08:03:30|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1770365020000|2026-02-06 08:03:40|||||||||1
1770365050000|2026-02-06 08:04:10|21.04|20.96|21.05|20.97|21.05|20.97|21.04|20.96|0
1770365060000|2026-02-06 08:04:20|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|1
1770365070000|2026-02-06 08:04:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|137
1770365090000|2026-02-06 08:04:50|21.09|21.01|21.09|21.01|21.1|21.02|21.09|21.01|0
1770365100000|2026-02-06 08:05:00|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|35
1770365110000|2026-02-06 08:05:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770365120000|2026-02-06 08:05:20|21.07|20.99|21.1|21.02|21.11|21.03|21.07|20.99|239
1770365130000|2026-02-06 08:05:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1770365140000|2026-02-06 08:05:40|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|33
1770365150000|2026-02-06 08:05:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1770365160000|2026-02-06 08:06:00|21.12|21.04|21.16|21.08|21.17|21.09|21.12|21.04|75
1770365170000|2026-02-06 08:06:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|38
1770365180000|2026-02-06 08:06:20|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|61
1770365210000|2026-02-06 08:06:50|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|24
1770365220000|2026-02-06 08:07:00|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|63
1770365230000|2026-02-06 08:07:10|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|21
1770365240000|2026-02-06 08:07:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|18
1770365260000|2026-02-06 08:07:40|21.22|21.14|21.19|21.11|21.24|21.16|21.19|21.11|36
1770365270000|2026-02-06 08:07:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|11
1770365300000|2026-02-06 08:08:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|234
1770365310000|2026-02-06 08:08:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|13
1770365320000|2026-02-06 08:08:40|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|243
1770365330000|2026-02-06 08:08:50|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|51
1770365340000|2026-02-06 08:09:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|12
1770365390000|2026-02-06 08:09:50|21.15|21.07|21.14|21.06|21.16|21.08|21.13|21.05|25
1770365400000|2026-02-06 08:10:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1770365410000|2026-02-06 08:10:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|107
1770365420000|2026-02-06 08:10:20|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|129
1770365470000|2026-02-06 08:11:10|||||||||14
1770365480000|2026-02-06 08:11:20|21.08|21|21.07|20.99|21.08|21|21.07|20.99|28
1770365490000|2026-02-06 08:11:30|||||||||50
1770365500000|2026-02-06 08:11:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|4
1770365520000|2026-02-06 08:12:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770365540000|2026-02-06 08:12:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|7
1770365580000|2026-02-06 08:13:00|||||||||14
1770365600000|2026-02-06 08:13:20|21|20.92|21|20.92|21|20.92|21|20.92|7
1770365610000|2026-02-06 08:13:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1770365620000|2026-02-06 08:13:40|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|17
1770365630000|2026-02-06 08:13:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|7
1770365650000|2026-02-06 08:14:10|20.97|20.89|21|20.92|21|20.92|20.97|20.89|3
1770365660000|2026-02-06 08:14:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770365670000|2026-02-06 08:14:30|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|31
1770365680000|2026-02-06 08:14:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|78
1770365700000|2026-02-06 08:15:00|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1770365710000|2026-02-06 08:15:10|20.99|20.91|20.97|20.89|21.02|20.94|20.97|20.89|1
1770365730000|2026-02-06 08:15:30|||||||||1
1770365740000|2026-02-06 08:15:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1770365760000|2026-02-06 08:16:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1770365780000|2026-02-06 08:16:20|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1770365790000|2026-02-06 08:16:30|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|0
1770365800000|2026-02-06 08:16:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1770365860000|2026-02-06 08:17:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|5
1770365870000|2026-02-06 08:17:50|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1770365880000|2026-02-06 08:18:00|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1770365900000|2026-02-06 08:18:20|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1770365910000|2026-02-06 08:18:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|6
1770365920000|2026-02-06 08:18:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770365930000|2026-02-06 08:18:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|8
1770365940000|2026-02-06 08:19:00|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|5
1770365960000|2026-02-06 08:19:20|21.06|20.98|21.06|20.98|21.06|20.98|21.03|20.95|0
1770365970000|2026-02-06 08:19:30|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1770365980000|2026-02-06 08:19:40|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1770365990000|2026-02-06 08:19:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1770366030000|2026-02-06 08:20:30|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|1
1770366040000|2026-02-06 08:20:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1770366050000|2026-02-06 08:20:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770366060000|2026-02-06 08:21:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|11
1770366070000|2026-02-06 08:21:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770366080000|2026-02-06 08:21:20|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1770366140000|2026-02-06 08:22:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|15
1770366150000|2026-02-06 08:22:30|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|52
1770366160000|2026-02-06 08:22:40|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1770366180000|2026-02-06 08:23:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|48
1770366190000|2026-02-06 08:23:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770366200000|2026-02-06 08:23:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1770366210000|2026-02-06 08:23:30|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|110
1770366220000|2026-02-06 08:23:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1770366230000|2026-02-06 08:23:50|20.96|20.88|20.96|20.88|20.97|20.89|20.95|20.87|0
1770366240000|2026-02-06 08:24:00|20.97|20.89|20.96|20.88|20.98|20.9|20.96|20.88|0
1770366270000|2026-02-06 08:24:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770366280000|2026-02-06 08:24:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1770366300000|2026-02-06 08:25:00|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|2
1770366310000|2026-02-06 08:25:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770366320000|2026-02-06 08:25:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1770366330000|2026-02-06 08:25:30|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|2
1770366350000|2026-02-06 08:25:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1770366360000|2026-02-06 08:26:00|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1770366370000|2026-02-06 08:26:10|20.95|20.87|20.96|20.88|20.97|20.89|20.95|20.87|0
1770366380000|2026-02-06 08:26:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770366390000|2026-02-06 08:26:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770366400000|2026-02-06 08:26:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|5
1770366410000|2026-02-06 08:26:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1770366420000|2026-02-06 08:27:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770366440000|2026-02-06 08:27:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1770366450000|2026-02-06 08:27:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|20
1770366480000|2026-02-06 08:28:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770366500000|2026-02-06 08:28:20|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|8
1770366510000|2026-02-06 08:28:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1770366520000|2026-02-06 08:28:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770366530000|2026-02-06 08:28:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|8
1770366600000|2026-02-06 08:30:00|||||||||12
1770366620000|2026-02-06 08:30:20|21.06|20.98|21.07|20.99|21.07|20.99|21.04|20.96|7
1770366630000|2026-02-06 08:30:30|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|15
1770366660000|2026-02-06 08:31:00|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|0
1770366680000|2026-02-06 08:31:20|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1770366690000|2026-02-06 08:31:30|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1770366710000|2026-02-06 08:31:50|||||||||34
1770366720000|2026-02-06 08:32:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770366730000|2026-02-06 08:32:10|21.02|20.94|21.04|20.96|21.06|20.98|21.02|20.94|32
1770366740000|2026-02-06 08:32:20|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1770366750000|2026-02-06 08:32:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1770366760000|2026-02-06 08:32:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|2
1770366770000|2026-02-06 08:32:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|10
1770366790000|2026-02-06 08:33:10|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1770366800000|2026-02-06 08:33:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1770366810000|2026-02-06 08:33:30|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|14
1770366860000|2026-02-06 08:34:20|||||||||14
1770366990000|2026-02-06 08:36:30|21.09|21.01|21.07|20.99|21.12|21.04|21.07|20.99|64
1770367020000|2026-02-06 08:37:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1770367070000|2026-02-06 08:37:50|||||||||11
1770367150000|2026-02-06 08:39:10|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|57
1770367160000|2026-02-06 08:39:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1770367170000|2026-02-06 08:39:30|21.09|21.01|21.1|21.02|21.1|21.02|21.09|21.01|22
1770367180000|2026-02-06 08:39:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1770367190000|2026-02-06 08:39:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770367200000|2026-02-06 08:40:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|14
1770367210000|2026-02-06 08:40:10|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|0
1770367220000|2026-02-06 08:40:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1770367230000|2026-02-06 08:40:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1770367240000|2026-02-06 08:40:40|21.16|21.08|21.14|21.06|21.17|21.09|21.14|21.06|0
1770367250000|2026-02-06 08:40:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1770367260000|2026-02-06 08:41:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|20
1770367270000|2026-02-06 08:41:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770367290000|2026-02-06 08:41:30|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|3
1770367300000|2026-02-06 08:41:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1770367310000|2026-02-06 08:41:50|21.12|21.04|21.09|21.01|21.13|21.05|21.09|21.01|0
1770367320000|2026-02-06 08:42:00|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|0
1770367330000|2026-02-06 08:42:10|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|8
1770367340000|2026-02-06 08:42:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1770367360000|2026-02-06 08:42:40|||||||||2
1770367400000|2026-02-06 08:43:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1770367430000|2026-02-06 08:43:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1770367440000|2026-02-06 08:44:00|21.1|21.02|21.06|20.98|21.11|21.03|21.04|20.96|1
1770367450000|2026-02-06 08:44:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1770367460000|2026-02-06 08:44:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1770367480000|2026-02-06 08:44:40|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1770367490000|2026-02-06 08:44:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1770367500000|2026-02-06 08:45:00|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|23
1770367510000|2026-02-06 08:45:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1770367530000|2026-02-06 08:45:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770367540000|2026-02-06 08:45:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|5
1770367550000|2026-02-06 08:45:50|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1770367560000|2026-02-06 08:46:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770367610000|2026-02-06 08:46:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|11
1770367620000|2026-02-06 08:47:00|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1770367630000|2026-02-06 08:47:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1770367670000|2026-02-06 08:47:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1770367700000|2026-02-06 08:48:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1770367710000|2026-02-06 08:48:30|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1770367720000|2026-02-06 08:48:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|9
1770367750000|2026-02-06 08:49:10|21.09|21.01|21.07|20.99|21.1|21.02|21.07|20.99|0
1770367800000|2026-02-06 08:50:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|9
1770367820000|2026-02-06 08:50:20|21.05|20.97|21.05|20.97|21.06|20.98|21.05|20.97|0
1770367830000|2026-02-06 08:50:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1770367840000|2026-02-06 08:50:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1770367860000|2026-02-06 08:51:00|||||||||3
1770367870000|2026-02-06 08:51:10|||||||||3
1770367920000|2026-02-06 08:52:00|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|7
1770367930000|2026-02-06 08:52:10|20.99|20.91|20.98|20.9|20.99|20.91|20.97|20.89|47
1770367940000|2026-02-06 08:52:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770367960000|2026-02-06 08:52:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|7
1770367980000|2026-02-06 08:53:00|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1770368010000|2026-02-06 08:53:30|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1770368020000|2026-02-06 08:53:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|2
1770368040000|2026-02-06 08:54:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770368050000|2026-02-06 08:54:10|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|2
1770368070000|2026-02-06 08:54:30|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1770368080000|2026-02-06 08:54:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1770368100000|2026-02-06 08:55:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|1
1770368110000|2026-02-06 08:55:10|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1770368160000|2026-02-06 08:56:00|20.94|20.86|20.92|20.84|20.96|20.88|20.92|20.84|36
1770368170000|2026-02-06 08:56:10|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1770368190000|2026-02-06 08:56:30|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1770368200000|2026-02-06 08:56:40|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1770368220000|2026-02-06 08:57:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1770368230000|2026-02-06 08:57:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1770368250000|2026-02-06 08:57:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1770368260000|2026-02-06 08:57:40|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|1
1770368280000|2026-02-06 08:58:00|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1770368290000|2026-02-06 08:58:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770368330000|2026-02-06 08:58:50|||||||||1
1770368350000|2026-02-06 08:59:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|10
1770368390000|2026-02-06 08:59:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1770368400000|2026-02-06 09:00:00|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1770368430000|2026-02-06 09:00:30|||||||||8
1770368460000|2026-02-06 09:01:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770368480000|2026-02-06 09:01:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|7
1770368500000|2026-02-06 09:01:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|3
1770368540000|2026-02-06 09:02:20|||||||||2
1770368550000|2026-02-06 09:02:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1770368570000|2026-02-06 09:02:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1770368580000|2026-02-06 09:03:00|20.97|20.89|20.99|20.91|21|20.92|20.97|20.89|4
1770368590000|2026-02-06 09:03:10|21|20.92|21.02|20.94|21.02|20.94|20.99|20.91|0
1770368600000|2026-02-06 09:03:20|21.01|20.93|21|20.92|21.01|20.93|21|20.92|29
1770368610000|2026-02-06 09:03:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1770368620000|2026-02-06 09:03:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1770368630000|2026-02-06 09:03:50|21|20.92|21.01|20.93|21.01|20.93|20.99|20.91|1
1770368640000|2026-02-06 09:04:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1770368670000|2026-02-06 09:04:30|||||||||1
1770368740000|2026-02-06 09:05:40|||||||||2
1770368750000|2026-02-06 09:05:50|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|13
1770368760000|2026-02-06 09:06:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1770368790000|2026-02-06 09:06:30|20.97|20.89|20.96|20.88|20.99|20.91|20.96|20.88|5
1770368820000|2026-02-06 09:07:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|4
1770368860000|2026-02-06 09:07:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1770368870000|2026-02-06 09:07:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1770368880000|2026-02-06 09:08:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1770368900000|2026-02-06 09:08:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770368940000|2026-02-06 09:09:00|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|6
1770368970000|2026-02-06 09:09:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1770368980000|2026-02-06 09:09:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1770369000000|2026-02-06 09:10:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1770369010000|2026-02-06 09:10:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1770369040000|2026-02-06 09:10:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1770369050000|2026-02-06 09:10:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|4
1770369060000|2026-02-06 09:11:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770369070000|2026-02-06 09:11:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|7
1770369080000|2026-02-06 09:11:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1770369090000|2026-02-06 09:11:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1770369140000|2026-02-06 09:12:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|18
1770369160000|2026-02-06 09:12:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|11
1770369200000|2026-02-06 09:13:20|||||||||1
1770369210000|2026-02-06 09:13:30|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1770369220000|2026-02-06 09:13:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369230000|2026-02-06 09:13:50|||||||||2
1770369260000|2026-02-06 09:14:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1770369270000|2026-02-06 09:14:30|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|117
1770369280000|2026-02-06 09:14:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|4
1770369290000|2026-02-06 09:14:50|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369310000|2026-02-06 09:15:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369320000|2026-02-06 09:15:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369340000|2026-02-06 09:15:40|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369350000|2026-02-06 09:15:50|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|1
1770369360000|2026-02-06 09:16:00|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369380000|2026-02-06 09:16:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1770369390000|2026-02-06 09:16:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1770369450000|2026-02-06 09:17:30|||||||||14
1770369460000|2026-02-06 09:17:40|||||||||1
1770369480000|2026-02-06 09:18:00|||||||||3
1770369520000|2026-02-06 09:18:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|36
1770369530000|2026-02-06 09:18:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|41
1770369540000|2026-02-06 09:19:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1770369550000|2026-02-06 09:19:10|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|49
1770369570000|2026-02-06 09:19:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|4
1770369580000|2026-02-06 09:19:40|||||||||4
1770369600000|2026-02-06 09:20:00|20.85|20.77|20.84|20.76|20.89|20.81|20.84|20.76|0
1770369630000|2026-02-06 09:20:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|11
1770369640000|2026-02-06 09:20:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|7
1770369650000|2026-02-06 09:20:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1770369660000|2026-02-06 09:21:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770369670000|2026-02-06 09:21:10|20.75|20.67|20.8|20.72|20.83|20.75|20.75|20.67|11
1770369680000|2026-02-06 09:21:20|20.83|20.75|20.87|20.79|20.9|20.82|20.83|20.75|138
1770369690000|2026-02-06 09:21:30|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|8
1770369700000|2026-02-06 09:21:40|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1770369710000|2026-02-06 09:21:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|12
1770369720000|2026-02-06 09:22:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1770369730000|2026-02-06 09:22:10|20.85|20.77|20.85|20.77|20.86|20.78|20.84|20.76|0
1770369740000|2026-02-06 09:22:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1770369760000|2026-02-06 09:22:40|||||||||3
1770369770000|2026-02-06 09:22:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|15
1770369780000|2026-02-06 09:23:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1770369850000|2026-02-06 09:24:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|5
1770369870000|2026-02-06 09:24:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1770369880000|2026-02-06 09:24:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1770369910000|2026-02-06 09:25:10|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1770369920000|2026-02-06 09:25:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1770369930000|2026-02-06 09:25:30|||||||||5
1770369950000|2026-02-06 09:25:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|11
1770369960000|2026-02-06 09:26:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1770369980000|2026-02-06 09:26:20|||||||||3
1770370010000|2026-02-06 09:26:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|16
1770370020000|2026-02-06 09:27:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1770370030000|2026-02-06 09:27:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1770370070000|2026-02-06 09:27:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|17
1770370080000|2026-02-06 09:28:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|14
1770370090000|2026-02-06 09:28:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|13
1770370100000|2026-02-06 09:28:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1770370130000|2026-02-06 09:28:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|2
1770370170000|2026-02-06 09:29:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|6
1770370190000|2026-02-06 09:29:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1770370200000|2026-02-06 09:30:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|9
1770370210000|2026-02-06 09:30:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|6
1770370220000|2026-02-06 09:30:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1770370230000|2026-02-06 09:30:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1770370240000|2026-02-06 09:30:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770370250000|2026-02-06 09:30:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770370280000|2026-02-06 09:31:20|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|20
1770370290000|2026-02-06 09:31:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1770370300000|2026-02-06 09:31:40|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|1
1770370310000|2026-02-06 09:31:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1770370320000|2026-02-06 09:32:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770370350000|2026-02-06 09:32:30|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1770370360000|2026-02-06 09:32:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770370380000|2026-02-06 09:33:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1770370410000|2026-02-06 09:33:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|12
1770370430000|2026-02-06 09:33:50|20.66|20.58|20.63|20.55|20.67|20.59|20.63|20.55|14
1770370450000|2026-02-06 09:34:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1770370460000|2026-02-06 09:34:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1770370500000|2026-02-06 09:35:00|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|128
1770370540000|2026-02-06 09:35:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|4
1770370550000|2026-02-06 09:35:50|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1770370560000|2026-02-06 09:36:00|20.61|20.53|20.63|20.55|20.63|20.55|20.59|20.51|0
1770370610000|2026-02-06 09:36:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|6
1770370630000|2026-02-06 09:37:10|||||||||1
1770370650000|2026-02-06 09:37:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|5
1770370660000|2026-02-06 09:37:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770370670000|2026-02-06 09:37:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|1
1770370680000|2026-02-06 09:38:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1770370700000|2026-02-06 09:38:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770370710000|2026-02-06 09:38:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1770370720000|2026-02-06 09:38:40|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1770370870000|2026-02-06 09:41:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|84
1770370880000|2026-02-06 09:41:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1770370920000|2026-02-06 09:42:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|14
1770370950000|2026-02-06 09:42:30|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1770370960000|2026-02-06 09:42:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1770370970000|2026-02-06 09:42:50|||||||||13
1770370980000|2026-02-06 09:43:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770370990000|2026-02-06 09:43:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1770371010000|2026-02-06 09:43:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770371020000|2026-02-06 09:43:40|||||||||1
1770371100000|2026-02-06 09:45:00|||||||||4
1770371110000|2026-02-06 09:45:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|155
1770371130000|2026-02-06 09:45:30|||||||||1
1770371150000|2026-02-06 09:45:50|||||||||1
1770371180000|2026-02-06 09:46:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1770371190000|2026-02-06 09:46:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|36
1770371200000|2026-02-06 09:46:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1770371270000|2026-02-06 09:47:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|9
1770371290000|2026-02-06 09:48:10|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|14
1770371300000|2026-02-06 09:48:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770371340000|2026-02-06 09:49:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|8
1770371350000|2026-02-06 09:49:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1770371390000|2026-02-06 09:49:50|||||||||1
1770371400000|2026-02-06 09:50:00|||||||||3
1770371430000|2026-02-06 09:50:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|4
1770371460000|2026-02-06 09:51:00|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1770371510000|2026-02-06 09:51:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770371520000|2026-02-06 09:52:00|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|0
1770371530000|2026-02-06 09:52:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1770371540000|2026-02-06 09:52:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1770371560000|2026-02-06 09:52:40|||||||||1
1770371580000|2026-02-06 09:53:00|||||||||4
1770371590000|2026-02-06 09:53:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|5
1770371600000|2026-02-06 09:53:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770371610000|2026-02-06 09:53:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1770371630000|2026-02-06 09:53:50|||||||||2
1770371640000|2026-02-06 09:54:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770371650000|2026-02-06 09:54:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770371660000|2026-02-06 09:54:20|||||||||1
1770371720000|2026-02-06 09:55:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|12
1770371770000|2026-02-06 09:56:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1
1770371790000|2026-02-06 09:56:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|11
1770371930000|2026-02-06 09:58:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770371940000|2026-02-06 09:59:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|30
1770371970000|2026-02-06 09:59:30|||||||||3
1770371990000|2026-02-06 09:59:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770372000000|2026-02-06 10:00:00|||||||||2
1770372010000|2026-02-06 10:00:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1770372060000|2026-02-06 10:01:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1770372090000|2026-02-06 10:01:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|28
1770372130000|2026-02-06 10:02:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770372150000|2026-02-06 10:02:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|9
1770372220000|2026-02-06 10:03:40|||||||||1
1770372240000|2026-02-06 10:04:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1770372250000|2026-02-06 10:04:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1770372260000|2026-02-06 10:04:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1770372300000|2026-02-06 10:05:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1770372310000|2026-02-06 10:05:10|20.63|20.55|20.63|20.55|20.63|20.55|20.62|20.54|6
1770372370000|2026-02-06 10:06:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770372380000|2026-02-06 10:06:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770372390000|2026-02-06 10:06:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|10
1770372400000|2026-02-06 10:06:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770372460000|2026-02-06 10:07:40|||||||||1
1770372480000|2026-02-06 10:08:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|5
1770372490000|2026-02-06 10:08:10|||||||||1
1770372500000|2026-02-06 10:08:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1770372520000|2026-02-06 10:08:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1770372530000|2026-02-06 10:08:50|||||||||2
1770372580000|2026-02-06 10:09:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|15
1770372590000|2026-02-06 10:09:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1770372600000|2026-02-06 10:10:00|||||||||2
1770372610000|2026-02-06 10:10:10|||||||||2
1770372630000|2026-02-06 10:10:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1770372640000|2026-02-06 10:10:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770372750000|2026-02-06 10:12:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1770372770000|2026-02-06 10:12:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|14
1770372810000|2026-02-06 10:13:30|20.62|20.54|20.65|20.57|20.65|20.57|20.61|20.53|53
1770372840000|2026-02-06 10:14:00|||||||||1
1770372850000|2026-02-06 10:14:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|53
1770372860000|2026-02-06 10:14:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1770372870000|2026-02-06 10:14:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|20
1770372880000|2026-02-06 10:14:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1770372890000|2026-02-06 10:14:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770372900000|2026-02-06 10:15:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|34
1770372910000|2026-02-06 10:15:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1770372920000|2026-02-06 10:15:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1770372950000|2026-02-06 10:15:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1770373050000|2026-02-06 10:17:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1770373060000|2026-02-06 10:17:40|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|3
1770373070000|2026-02-06 10:17:50|||||||||2
1770373080000|2026-02-06 10:18:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|1
1770373100000|2026-02-06 10:18:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1770373130000|2026-02-06 10:18:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770373170000|2026-02-06 10:19:30|||||||||14
1770373180000|2026-02-06 10:19:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|20
1770373190000|2026-02-06 10:19:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770373200000|2026-02-06 10:20:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1770373220000|2026-02-06 10:20:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770373230000|2026-02-06 10:20:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1770373250000|2026-02-06 10:20:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770373270000|2026-02-06 10:21:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|13
1770373340000|2026-02-06 10:22:20|||||||||1
1770373370000|2026-02-06 10:22:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|3
1770373380000|2026-02-06 10:23:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1770373400000|2026-02-06 10:23:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|13
1770373500000|2026-02-06 10:25:00|||||||||2
1770373550000|2026-02-06 10:25:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1770373560000|2026-02-06 10:26:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|21
1770373570000|2026-02-06 10:26:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770373580000|2026-02-06 10:26:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770373710000|2026-02-06 10:28:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|125
1770373740000|2026-02-06 10:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1770373790000|2026-02-06 10:29:50|||||||||27
1770373810000|2026-02-06 10:30:10|||||||||3
1770373820000|2026-02-06 10:30:20|||||||||2
1770373910000|2026-02-06 10:31:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|8
1770373930000|2026-02-06 10:32:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1770373940000|2026-02-06 10:32:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|63
1770374040000|2026-02-06 10:34:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|29
1770374100000|2026-02-06 10:35:00|||||||||1
1770374150000|2026-02-06 10:35:50|||||||||8
1770374180000|2026-02-06 10:36:20|||||||||1
1770374220000|2026-02-06 10:37:00|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|57
1770374350000|2026-02-06 10:39:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|44
1770374390000|2026-02-06 10:39:50|||||||||1
1770374400000|2026-02-06 10:40:00|||||||||5
1770374410000|2026-02-06 10:40:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|6
1770374450000|2026-02-06 10:40:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1770374520000|2026-02-06 10:42:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770374530000|2026-02-06 10:42:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770374550000|2026-02-06 10:42:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770374560000|2026-02-06 10:42:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770374590000|2026-02-06 10:43:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|108
1770374600000|2026-02-06 10:43:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|131
1770374610000|2026-02-06 10:43:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|4
1770374630000|2026-02-06 10:43:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770374640000|2026-02-06 10:44:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|21
1770374650000|2026-02-06 10:44:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|2
1770374660000|2026-02-06 10:44:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|19
1770374670000|2026-02-06 10:44:30|||||||||1
1770374700000|2026-02-06 10:45:00|||||||||2
1770374840000|2026-02-06 10:47:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|92
1770374850000|2026-02-06 10:47:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1770374860000|2026-02-06 10:47:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770374870000|2026-02-06 10:47:50|||||||||7
1770374910000|2026-02-06 10:48:30|||||||||1
1770374960000|2026-02-06 10:49:20|||||||||2
1770375130000|2026-02-06 10:52:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|99
1770375170000|2026-02-06 10:52:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|12
1770375180000|2026-02-06 10:53:00|||||||||1
1770375190000|2026-02-06 10:53:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|26
1770375200000|2026-02-06 10:53:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|4
1770375250000|2026-02-06 10:54:10|||||||||1
1770375360000|2026-02-06 10:56:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|12
1770375420000|2026-02-06 10:57:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1770375440000|2026-02-06 10:57:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1770375450000|2026-02-06 10:57:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|15
1770375470000|2026-02-06 10:57:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|26
1770375480000|2026-02-06 10:58:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1770375490000|2026-02-06 10:58:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770375530000|2026-02-06 10:58:50|||||||||1
1770375540000|2026-02-06 10:59:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770375620000|2026-02-06 11:00:20|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|36
1770375630000|2026-02-06 11:00:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770375700000|2026-02-06 11:01:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1770375730000|2026-02-06 11:02:10|||||||||2
1770375740000|2026-02-06 11:02:20|||||||||2
1770375780000|2026-02-06 11:03:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|24
1770375790000|2026-02-06 11:03:10|||||||||2
1770375830000|2026-02-06 11:03:50|||||||||1
1770375870000|2026-02-06 11:04:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1770375880000|2026-02-06 11:04:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1770375900000|2026-02-06 11:05:00|||||||||5
1770375910000|2026-02-06 11:05:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1770375920000|2026-02-06 11:05:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770375980000|2026-02-06 11:06:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770376000000|2026-02-06 11:06:40|||||||||1
1770376020000|2026-02-06 11:07:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|14
1770376030000|2026-02-06 11:07:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1770376070000|2026-02-06 11:07:50|||||||||25
1770376100000|2026-02-06 11:08:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|42
1770376120000|2026-02-06 11:08:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770376130000|2026-02-06 11:08:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770376140000|2026-02-06 11:09:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770376160000|2026-02-06 11:09:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770376190000|2026-02-06 11:09:50|||||||||14
1770376250000|2026-02-06 11:10:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|49
1770376260000|2026-02-06 11:11:00|||||||||1
1770376280000|2026-02-06 11:11:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1770376310000|2026-02-06 11:11:50|||||||||7
1770376340000|2026-02-06 11:12:20|||||||||1
1770376380000|2026-02-06 11:13:00|||||||||1
1770376410000|2026-02-06 11:13:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1770376420000|2026-02-06 11:13:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|14
1770376430000|2026-02-06 11:13:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770376480000|2026-02-06 11:14:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|8
1770376510000|2026-02-06 11:15:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|5
1770376520000|2026-02-06 11:15:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770376530000|2026-02-06 11:15:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770376540000|2026-02-06 11:15:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1770376550000|2026-02-06 11:15:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770376610000|2026-02-06 11:16:50|||||||||3
1770376690000|2026-02-06 11:18:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|20
1770376750000|2026-02-06 11:19:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770376770000|2026-02-06 11:19:30|||||||||1
1770376840000|2026-02-06 11:20:40|||||||||3
1770376890000|2026-02-06 11:21:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770376940000|2026-02-06 11:22:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770376980000|2026-02-06 11:23:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770377020000|2026-02-06 11:23:40|||||||||15
1770377080000|2026-02-06 11:24:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|25
1770377100000|2026-02-06 11:25:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1770377140000|2026-02-06 11:25:40|||||||||1
1770377150000|2026-02-06 11:25:50|||||||||4
1770377210000|2026-02-06 11:26:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|13
1770377220000|2026-02-06 11:27:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|98
1770377260000|2026-02-06 11:27:40|||||||||1
1770377340000|2026-02-06 11:29:00|||||||||6
1770377370000|2026-02-06 11:29:30|||||||||1
1770377400000|2026-02-06 11:30:00|20.39|20.31|20.43|20.35|20.43|20.35|20.39|20.31|20
1770377410000|2026-02-06 11:30:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|16
1770377430000|2026-02-06 11:30:30|||||||||14
1770377450000|2026-02-06 11:30:50|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|3
1770377520000|2026-02-06 11:32:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|6
1770377540000|2026-02-06 11:32:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770377550000|2026-02-06 11:32:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1770377560000|2026-02-06 11:32:40|20.4|20.32|20.39|20.31|20.41|20.33|20.39|20.31|2
1770377580000|2026-02-06 11:33:00|||||||||2
1770377610000|2026-02-06 11:33:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770377620000|2026-02-06 11:33:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770377630000|2026-02-06 11:33:50|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1770377640000|2026-02-06 11:34:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770377650000|2026-02-06 11:34:10|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1770377670000|2026-02-06 11:34:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|15
1770377690000|2026-02-06 11:34:50|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|6
1770377700000|2026-02-06 11:35:00|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1770377720000|2026-02-06 11:35:20|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1770377740000|2026-02-06 11:35:40|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|23
1770377750000|2026-02-06 11:35:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1770377800000|2026-02-06 11:36:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|23
1770377900000|2026-02-06 11:38:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|2
1770377950000|2026-02-06 11:39:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|9
1770377960000|2026-02-06 11:39:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770377970000|2026-02-06 11:39:30|||||||||7
1770378050000|2026-02-06 11:40:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1770378060000|2026-02-06 11:41:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770378070000|2026-02-06 11:41:10|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|2
1770378100000|2026-02-06 11:41:40|||||||||2
1770378120000|2026-02-06 11:42:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770378190000|2026-02-06 11:43:10|||||||||1
1770378300000|2026-02-06 11:45:00|||||||||2
1770378410000|2026-02-06 11:46:50|||||||||2
1770378430000|2026-02-06 11:47:10|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|28
1770378440000|2026-02-06 11:47:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770378450000|2026-02-06 11:47:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770378460000|2026-02-06 11:47:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770378480000|2026-02-06 11:48:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770378550000|2026-02-06 11:49:10|20.36|20.28|20.34|20.26|20.36|20.28|20.33|20.25|0
1770378580000|2026-02-06 11:49:40|||||||||1
1770378590000|2026-02-06 11:49:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|20
1770378600000|2026-02-06 11:50:00|||||||||1
1770378610000|2026-02-06 11:50:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770378640000|2026-02-06 11:50:40|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|11
1770378650000|2026-02-06 11:50:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1770378670000|2026-02-06 11:51:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770378860000|2026-02-06 11:54:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770378870000|2026-02-06 11:54:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770378900000|2026-02-06 11:55:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1770378990000|2026-02-06 11:56:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1770379050000|2026-02-06 11:57:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770379080000|2026-02-06 11:58:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|8
1770379100000|2026-02-06 11:58:20|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1770379110000|2026-02-06 11:58:30|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1770379160000|2026-02-06 11:59:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770379170000|2026-02-06 11:59:30|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1770379200000|2026-02-06 12:00:00|20.36|20.28|20.37|20.29|20.38|20.3|20.36|20.28|106
1770379220000|2026-02-06 12:00:20|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1770379230000|2026-02-06 12:00:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770379240000|2026-02-06 12:00:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770379290000|2026-02-06 12:01:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770379380000|2026-02-06 12:03:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|14
1770379390000|2026-02-06 12:03:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|8
1770379420000|2026-02-06 12:03:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1770379430000|2026-02-06 12:03:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770379440000|2026-02-06 12:04:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|17
1770379480000|2026-02-06 12:04:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770379530000|2026-02-06 12:05:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|8
1770379540000|2026-02-06 12:05:40|||||||||14
1770379640000|2026-02-06 12:07:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770379710000|2026-02-06 12:08:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|5
1770379720000|2026-02-06 12:08:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1770379730000|2026-02-06 12:08:50|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1770379740000|2026-02-06 12:09:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1770379750000|2026-02-06 12:09:10|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|2
1770379760000|2026-02-06 12:09:20|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1770379770000|2026-02-06 12:09:30|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1770379820000|2026-02-06 12:10:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|86
1770379930000|2026-02-06 12:12:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|116
1770379940000|2026-02-06 12:12:20|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1770379950000|2026-02-06 12:12:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770379970000|2026-02-06 12:12:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770379990000|2026-02-06 12:13:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770380020000|2026-02-06 12:13:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|6
1770380030000|2026-02-06 12:13:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770380040000|2026-02-06 12:14:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770380100000|2026-02-06 12:15:00|||||||||5
1770380140000|2026-02-06 12:15:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|15
1770380170000|2026-02-06 12:16:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|22
1770380180000|2026-02-06 12:16:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770380190000|2026-02-06 12:16:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|13
1770380200000|2026-02-06 12:16:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770380260000|2026-02-06 12:17:40|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|1
1770380270000|2026-02-06 12:17:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770380340000|2026-02-06 12:19:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1770380360000|2026-02-06 12:19:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770380380000|2026-02-06 12:19:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|12
1770380390000|2026-02-06 12:19:50|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|0
1770380510000|2026-02-06 12:21:50|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770380520000|2026-02-06 12:22:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770380530000|2026-02-06 12:22:10|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1770380540000|2026-02-06 12:22:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770380550000|2026-02-06 12:22:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770380560000|2026-02-06 12:22:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1770380570000|2026-02-06 12:22:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770380580000|2026-02-06 12:23:00|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1770380660000|2026-02-06 12:24:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|14
1770380700000|2026-02-06 12:25:00|||||||||7
1770380710000|2026-02-06 12:25:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|2
1770380730000|2026-02-06 12:25:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770380970000|2026-02-06 12:29:30|||||||||14
1770380980000|2026-02-06 12:29:40|||||||||2
1770380990000|2026-02-06 12:29:50|||||||||14
1770381000000|2026-02-06 12:30:00|||||||||4
1770381030000|2026-02-06 12:30:30|||||||||14
1770381060000|2026-02-06 12:31:00|||||||||1
1770381180000|2026-02-06 12:33:00|||||||||1
1770381270000|2026-02-06 12:34:30|||||||||4
1770381300000|2026-02-06 12:35:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|13
1770381330000|2026-02-06 12:35:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770381340000|2026-02-06 12:35:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770381360000|2026-02-06 12:36:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770381370000|2026-02-06 12:36:10|||||||||56
1770381380000|2026-02-06 12:36:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770381400000|2026-02-06 12:36:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770381420000|2026-02-06 12:37:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770381440000|2026-02-06 12:37:20|||||||||18
1770381480000|2026-02-06 12:38:00|||||||||1
1770381500000|2026-02-06 12:38:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770381510000|2026-02-06 12:38:30|||||||||1
1770381560000|2026-02-06 12:39:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|2
1770381580000|2026-02-06 12:39:40|20.4|20.32|20.39|20.31|20.41|20.33|20.39|20.31|3
1770381590000|2026-02-06 12:39:50|||||||||1
1770381600000|2026-02-06 12:40:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1770381650000|2026-02-06 12:40:50|20.38|20.3|20.37|20.29|20.38|20.3|20.36|20.28|6
1770381660000|2026-02-06 12:41:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|10
1770381860000|2026-02-06 12:44:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770381890000|2026-02-06 12:44:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770381900000|2026-02-06 12:45:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770382080000|2026-02-06 12:48:00|||||||||1
1770382090000|2026-02-06 12:48:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770382130000|2026-02-06 12:48:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770382140000|2026-02-06 12:49:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770382150000|2026-02-06 12:49:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770382160000|2026-02-06 12:49:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770382280000|2026-02-06 12:51:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|32
1770382300000|2026-02-06 12:51:40|||||||||1
1770382330000|2026-02-06 12:52:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770382400000|2026-02-06 12:53:20|20.43|20.35|20.44|20.36|20.45|20.37|20.43|20.35|9
1770382410000|2026-02-06 12:53:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1770382450000|2026-02-06 12:54:10|||||||||1
1770382500000|2026-02-06 12:55:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|7
1770382510000|2026-02-06 12:55:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1770382540000|2026-02-06 12:55:40|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1770382550000|2026-02-06 12:55:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770382560000|2026-02-06 12:56:00|||||||||29
1770382570000|2026-02-06 12:56:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|4
1770382620000|2026-02-06 12:57:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|1
1770382650000|2026-02-06 12:57:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770382660000|2026-02-06 12:57:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770382670000|2026-02-06 12:57:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770382720000|2026-02-06 12:58:40|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1770382730000|2026-02-06 12:58:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1770382760000|2026-02-06 12:59:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|41
1770382790000|2026-02-06 12:59:50|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1770382800000|2026-02-06 13:00:00|||||||||1
1770382820000|2026-02-06 13:00:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|4
1770382840000|2026-02-06 13:00:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770382860000|2026-02-06 13:01:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1770382880000|2026-02-06 13:01:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|7
1770382900000|2026-02-06 13:01:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1770382910000|2026-02-06 13:01:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770382950000|2026-02-06 13:02:30|||||||||1
1770382980000|2026-02-06 13:03:00|||||||||1
1770382990000|2026-02-06 13:03:10|||||||||14
1770383050000|2026-02-06 13:04:10|||||||||6
1770383130000|2026-02-06 13:05:30|||||||||14
1770383230000|2026-02-06 13:07:10|||||||||1
1770383240000|2026-02-06 13:07:20|||||||||3
1770383310000|2026-02-06 13:08:30|||||||||2
1770383360000|2026-02-06 13:09:20|20.41|20.33|20.42|20.34|20.42|20.34|20.38|20.3|43
1770383370000|2026-02-06 13:09:30|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|1
1770383400000|2026-02-06 13:10:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1770383420000|2026-02-06 13:10:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770383450000|2026-02-06 13:10:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|5
1770383500000|2026-02-06 13:11:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|8
1770383510000|2026-02-06 13:11:50|20.42|20.34|20.4|20.32|20.43|20.35|20.4|20.32|1
1770383520000|2026-02-06 13:12:00|20.41|20.33|20.38|20.3|20.43|20.35|20.38|20.3|2
1770383530000|2026-02-06 13:12:10|||||||||38
1770383570000|2026-02-06 13:12:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|17
1770383580000|2026-02-06 13:13:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|16
1770383750000|2026-02-06 13:15:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|17
1770383770000|2026-02-06 13:16:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|5
1770383800000|2026-02-06 13:16:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770383820000|2026-02-06 13:17:00|||||||||3
1770383830000|2026-02-06 13:17:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770383840000|2026-02-06 13:17:20|||||||||7
1770383850000|2026-02-06 13:17:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770383860000|2026-02-06 13:17:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770383890000|2026-02-06 13:18:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770383900000|2026-02-06 13:18:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770383910000|2026-02-06 13:18:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770383930000|2026-02-06 13:18:50|||||||||1
1770383940000|2026-02-06 13:19:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|14
1770383990000|2026-02-06 13:19:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|79
1770384000000|2026-02-06 13:20:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|43
1770384010000|2026-02-06 13:20:10|||||||||2
1770384020000|2026-02-06 13:20:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|7
1770384030000|2026-02-06 13:20:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770384040000|2026-02-06 13:20:40|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1770384050000|2026-02-06 13:20:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1770384070000|2026-02-06 13:21:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770384090000|2026-02-06 13:21:30|||||||||1
1770384110000|2026-02-06 13:21:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770384220000|2026-02-06 13:23:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1770384230000|2026-02-06 13:23:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770384270000|2026-02-06 13:24:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|6
1770384280000|2026-02-06 13:24:40|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1770384300000|2026-02-06 13:25:00|||||||||4
1770384310000|2026-02-06 13:25:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770384330000|2026-02-06 13:25:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770384350000|2026-02-06 13:25:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|12
1770384360000|2026-02-06 13:26:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1770384380000|2026-02-06 13:26:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770384440000|2026-02-06 13:27:20|||||||||1
1770384450000|2026-02-06 13:27:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770384520000|2026-02-06 13:28:40|||||||||1
1770384540000|2026-02-06 13:29:00|||||||||1
1770384570000|2026-02-06 13:29:30|||||||||17
1770384590000|2026-02-06 13:29:50|||||||||1
1770384610000|2026-02-06 13:30:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770384620000|2026-02-06 13:30:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770384630000|2026-02-06 13:30:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|69
1770384640000|2026-02-06 13:30:40|||||||||2
1770384670000|2026-02-06 13:31:10|||||||||4
1770384740000|2026-02-06 13:32:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|54
1770384750000|2026-02-06 13:32:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1770384780000|2026-02-06 13:33:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770384790000|2026-02-06 13:33:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1770384800000|2026-02-06 13:33:20|20.25|20.17|20.24|20.16|20.27|20.19|20.24|20.16|7
1770384810000|2026-02-06 13:33:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770384820000|2026-02-06 13:33:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1770384840000|2026-02-06 13:34:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770384870000|2026-02-06 13:34:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|14
1770384890000|2026-02-06 13:34:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1770384900000|2026-02-06 13:35:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1770384920000|2026-02-06 13:35:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770384950000|2026-02-06 13:35:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770384960000|2026-02-06 13:36:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770384980000|2026-02-06 13:36:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770384990000|2026-02-06 13:36:30|||||||||4
1770385060000|2026-02-06 13:37:40|20.31|20.23|20.36|20.28|20.41|20.33|20.31|20.23|82
1770385070000|2026-02-06 13:37:50|20.34|20.26|20.34|20.26|20.35|20.27|20.32|20.24|6
1770385080000|2026-02-06 13:38:00|20.32|20.24|20.32|20.24|20.34|20.26|20.31|20.23|0
1770385120000|2026-02-06 13:38:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|18
1770385130000|2026-02-06 13:38:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770385140000|2026-02-06 13:39:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770385150000|2026-02-06 13:39:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|2
1770385170000|2026-02-06 13:39:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|12
1770385180000|2026-02-06 13:39:40|20.26|20.18|20.24|20.16|20.27|20.19|20.24|20.16|86
1770385190000|2026-02-06 13:39:50|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|1
1770385200000|2026-02-06 13:40:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|9
1770385210000|2026-02-06 13:40:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770385240000|2026-02-06 13:40:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770385350000|2026-02-06 13:42:30|||||||||3
1770385390000|2026-02-06 13:43:10|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|1
1770385410000|2026-02-06 13:43:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|1
1770385420000|2026-02-06 13:43:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1770385430000|2026-02-06 13:43:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770385470000|2026-02-06 13:44:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|14
1770385480000|2026-02-06 13:44:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1770385490000|2026-02-06 13:44:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770385510000|2026-02-06 13:45:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1770385520000|2026-02-06 13:45:20|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1770385530000|2026-02-06 13:45:30|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770385550000|2026-02-06 13:45:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|2
1770385570000|2026-02-06 13:46:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1770385590000|2026-02-06 13:46:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770385600000|2026-02-06 13:46:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1770385610000|2026-02-06 13:46:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770385630000|2026-02-06 13:47:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|37
1770385640000|2026-02-06 13:47:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770385670000|2026-02-06 13:47:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770385710000|2026-02-06 13:48:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770385760000|2026-02-06 13:49:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|10
1770385770000|2026-02-06 13:49:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770385810000|2026-02-06 13:50:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770385840000|2026-02-06 13:50:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1770385850000|2026-02-06 13:50:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|24
1770385860000|2026-02-06 13:51:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|10
1770385880000|2026-02-06 13:51:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|4
1770385890000|2026-02-06 13:51:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770385900000|2026-02-06 13:51:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770385920000|2026-02-06 13:52:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770385960000|2026-02-06 13:52:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770385970000|2026-02-06 13:52:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1770385980000|2026-02-06 13:53:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|10
1770386010000|2026-02-06 13:53:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|17
1770386020000|2026-02-06 13:53:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|11
1770386030000|2026-02-06 13:53:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770386060000|2026-02-06 13:54:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770386070000|2026-02-06 13:54:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1770386090000|2026-02-06 13:54:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1770386100000|2026-02-06 13:55:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770386180000|2026-02-06 13:56:20|20.34|20.26|20.33|20.25|20.34|20.26|20.32|20.24|21
1770386190000|2026-02-06 13:56:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1770386200000|2026-02-06 13:56:40|||||||||2
1770386210000|2026-02-06 13:56:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1770386250000|2026-02-06 13:57:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|24
1770386290000|2026-02-06 13:58:10|20.36|20.28|20.37|20.29|20.38|20.3|20.36|20.28|32
1770386320000|2026-02-06 13:58:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770386330000|2026-02-06 13:58:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|28
1770386340000|2026-02-06 13:59:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770386400000|2026-02-06 14:00:00|||||||||22
1770386430000|2026-02-06 14:00:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|155
1770386440000|2026-02-06 14:00:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|76
1770386640000|2026-02-06 14:04:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|22
1770386650000|2026-02-06 14:04:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770386660000|2026-02-06 14:04:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770386700000|2026-02-06 14:05:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770386710000|2026-02-06 14:05:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770386740000|2026-02-06 14:05:40|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1770386750000|2026-02-06 14:05:50|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1770386760000|2026-02-06 14:06:00|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1770386770000|2026-02-06 14:06:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770386790000|2026-02-06 14:06:30|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|18
1770386810000|2026-02-06 14:06:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|34
1770386840000|2026-02-06 14:07:20|||||||||1
1770386850000|2026-02-06 14:07:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|7
1770386880000|2026-02-06 14:08:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770386900000|2026-02-06 14:08:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|10
1770386910000|2026-02-06 14:08:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770386920000|2026-02-06 14:08:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770386940000|2026-02-06 14:09:00|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|3
1770386980000|2026-02-06 14:09:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770386990000|2026-02-06 14:09:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|2
1770387000000|2026-02-06 14:10:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770387020000|2026-02-06 14:10:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1770387030000|2026-02-06 14:10:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|5
1770387040000|2026-02-06 14:10:40|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|26
1770387050000|2026-02-06 14:10:50|||||||||7
1770387300000|2026-02-06 14:15:00|||||||||19
1770387330000|2026-02-06 14:15:30|||||||||20
1770387340000|2026-02-06 14:15:40|||||||||17
1770387440000|2026-02-06 14:17:20|||||||||139
1770387450000|2026-02-06 14:17:30|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|181
1770387460000|2026-02-06 14:17:40|||||||||8
1770387540000|2026-02-06 14:19:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1770387550000|2026-02-06 14:19:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|7
1770387600000|2026-02-06 14:20:00|||||||||4
1770387650000|2026-02-06 14:20:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|122
1770387670000|2026-02-06 14:21:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|9
1770387680000|2026-02-06 14:21:20|||||||||85
1770387770000|2026-02-06 14:22:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|13
1770387890000|2026-02-06 14:24:50|||||||||15
1770387900000|2026-02-06 14:25:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|46
1770387920000|2026-02-06 14:25:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|45
1770387950000|2026-02-06 14:25:50|||||||||14
1770388020000|2026-02-06 14:27:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1770388030000|2026-02-06 14:27:10|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|130
1770388040000|2026-02-06 14:27:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1770388060000|2026-02-06 14:27:40|20.4|20.32|20.41|20.33|20.42|20.34|20.4|20.32|142
1770388070000|2026-02-06 14:27:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770388100000|2026-02-06 14:28:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|48
1770388110000|2026-02-06 14:28:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770388120000|2026-02-06 14:28:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770388140000|2026-02-06 14:29:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|150
1770388150000|2026-02-06 14:29:10|||||||||58
1770388200000|2026-02-06 14:30:00|20.39|20.31|20.42|20.34|20.44|20.36|20.37|20.29|62
1770388210000|2026-02-06 14:30:10|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|0
1770388220000|2026-02-06 14:30:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1770388230000|2026-02-06 14:30:30|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|15
1770388240000|2026-02-06 14:30:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|88
1770388250000|2026-02-06 14:30:50|20.3|20.22|20.34|20.26|20.34|20.26|20.29|20.21|2
1770388260000|2026-02-06 14:31:00|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|22
1770388270000|2026-02-06 14:31:10|20.3|20.22|20.29|20.21|20.31|20.23|20.29|20.21|8
1770388280000|2026-02-06 14:31:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770388290000|2026-02-06 14:31:30|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|1
1770388300000|2026-02-06 14:31:40|20.32|20.24|20.25|20.17|20.32|20.24|20.25|20.17|17
1770388310000|2026-02-06 14:31:50|20.26|20.18|20.27|20.19|20.29|20.21|20.26|20.18|11
1770388320000|2026-02-06 14:32:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|34
1770388330000|2026-02-06 14:32:10|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|16
1770388340000|2026-02-06 14:32:20|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|17
1770388350000|2026-02-06 14:32:30|20.3|20.22|20.26|20.18|20.3|20.22|20.25|20.17|18
1770388360000|2026-02-06 14:32:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|28
1770388370000|2026-02-06 14:32:50|20.23|20.15|20.18|20.1|20.25|20.17|20.18|20.1|85
1770388380000|2026-02-06 14:33:00|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|9
1770388390000|2026-02-06 14:33:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|1
1770388400000|2026-02-06 14:33:20|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1770388410000|2026-02-06 14:33:30|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|4
1770388420000|2026-02-06 14:33:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770388430000|2026-02-06 14:33:50|20.08|20|20.08|20|20.09|20.01|20.08|20|16
1770388440000|2026-02-06 14:34:00|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|128
1770388450000|2026-02-06 14:34:10|20.08|20|20.07|19.99|20.08|20|20.06|19.98|12
1770388460000|2026-02-06 14:34:20|20.08|20|20.05|19.97|20.08|20|20.05|19.97|31
1770388470000|2026-02-06 14:34:30|||||||||1
1770388480000|2026-02-06 14:34:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|47
1770388490000|2026-02-06 14:34:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|11
1770388500000|2026-02-06 14:35:00|20.08|20|20.1|20.02|20.13|20.05|20.08|20|155
1770388510000|2026-02-06 14:35:10|20.08|20|20.11|20.03|20.12|20.04|20.08|20|3
1770388520000|2026-02-06 14:35:20|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|3
1770388530000|2026-02-06 14:35:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1770388540000|2026-02-06 14:35:40|20.12|20.04|20.11|20.03|20.13|20.05|20.1|20.02|74
1770388550000|2026-02-06 14:35:50|20.1|20.02|20.11|20.03|20.13|20.05|20.08|20|28
1770388560000|2026-02-06 14:36:00|20.12|20.04|20.14|20.06|20.15|20.07|20.11|20.03|21
1770388570000|2026-02-06 14:36:10|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|6
1770388580000|2026-02-06 14:36:20|20.15|20.07|20.13|20.05|20.18|20.1|20.13|20.05|85
1770388590000|2026-02-06 14:36:30|20.12|20.04|20.13|20.05|20.15|20.07|20.12|20.04|6
1770388600000|2026-02-06 14:36:40|20.15|20.07|20.13|20.05|20.15|20.07|20.12|20.04|0
1770388610000|2026-02-06 14:36:50|20.14|20.06|20.13|20.05|20.15|20.07|20.12|20.04|1
1770388620000|2026-02-06 14:37:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|0
1770388630000|2026-02-06 14:37:10|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1770388640000|2026-02-06 14:37:20|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1770388650000|2026-02-06 14:37:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1770388660000|2026-02-06 14:37:40|20.14|20.06|20.14|20.06|20.15|20.07|20.13|20.05|30
1770388670000|2026-02-06 14:37:50|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1770388680000|2026-02-06 14:38:00|20.14|20.06|20.08|20|20.14|20.06|20.08|20|18
1770388700000|2026-02-06 14:38:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1770388710000|2026-02-06 14:38:30|20.08|20|20.08|20|20.08|20|20.08|20|25
1770388720000|2026-02-06 14:38:40|||||||||103
1770388740000|2026-02-06 14:39:00|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|5
1770388750000|2026-02-06 14:39:10|||||||||1
1770388770000|2026-02-06 14:39:30|||||||||3
1770388800000|2026-02-06 14:40:00|20.02|19.94|20.08|20|20.11|20.03|20.02|19.94|131
1770388810000|2026-02-06 14:40:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|3
1770388820000|2026-02-06 14:40:20|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|2
1770388830000|2026-02-06 14:40:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770388840000|2026-02-06 14:40:40|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|23
1770388860000|2026-02-06 14:41:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1770388870000|2026-02-06 14:41:10|20.07|19.99|20.07|19.99|20.08|20|20.05|19.97|22
1770388880000|2026-02-06 14:41:20|20.08|20|20.06|19.98|20.08|20|20.05|19.97|34
1770388890000|2026-02-06 14:41:30|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1770388900000|2026-02-06 14:41:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|2
1770388910000|2026-02-06 14:41:50|20.09|20.01|20.1|20.02|20.12|20.04|20.08|20|40
1770388920000|2026-02-06 14:42:00|20.08|20|20.07|19.99|20.1|20.02|20.07|19.99|5
1770388930000|2026-02-06 14:42:10|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1770388940000|2026-02-06 14:42:20|20.09|20.01|20.08|20|20.11|20.03|20.08|20|0
1770388950000|2026-02-06 14:42:30|20.09|20.01|20.09|20.01|20.11|20.03|20.08|20|1
1770388960000|2026-02-06 14:42:40|20.08|20|20.05|19.97|20.08|20|20.03|19.95|2
1770388970000|2026-02-06 14:42:50|20.06|19.98|20.07|19.99|20.08|20|20.05|19.97|0
1770388980000|2026-02-06 14:43:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770388990000|2026-02-06 14:43:10|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|16
1770389000000|2026-02-06 14:43:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|15
1770389010000|2026-02-06 14:43:30|||||||||2
1770389020000|2026-02-06 14:43:40|||||||||16
1770389040000|2026-02-06 14:44:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|0
1770389080000|2026-02-06 14:44:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|50
1770389090000|2026-02-06 14:44:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770389100000|2026-02-06 14:45:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|9
1770389180000|2026-02-06 14:46:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770389190000|2026-02-06 14:46:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1770389200000|2026-02-06 14:46:40|||||||||2
1770389210000|2026-02-06 14:46:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|23
1770389220000|2026-02-06 14:47:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|67
1770389230000|2026-02-06 14:47:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|30
1770389240000|2026-02-06 14:47:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770389260000|2026-02-06 14:47:40|||||||||14
1770389270000|2026-02-06 14:47:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|20
1770389300000|2026-02-06 14:48:20|||||||||1
1770389310000|2026-02-06 14:48:30|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|20
1770389320000|2026-02-06 14:48:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1770389350000|2026-02-06 14:49:10|20|19.92|20|19.92|20|19.92|20|19.92|37
1770389360000|2026-02-06 14:49:20|19.99|19.91|20|19.92|20|19.92|19.98|19.9|54
1770389370000|2026-02-06 14:49:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|14
1770389380000|2026-02-06 14:49:40|19.98|19.9|20|19.92|20.03|19.95|19.95|19.87|64
1770389390000|2026-02-06 14:49:50|19.99|19.91|19.98|19.9|19.99|19.91|19.97|19.89|8
1770389400000|2026-02-06 14:50:00|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|124
1770389410000|2026-02-06 14:50:10|19.94|19.86|19.95|19.87|19.95|19.87|19.93|19.85|62
1770389420000|2026-02-06 14:50:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|140
1770389430000|2026-02-06 14:50:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|50
1770389450000|2026-02-06 14:50:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1770389460000|2026-02-06 14:51:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|2
1770389470000|2026-02-06 14:51:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1770389480000|2026-02-06 14:51:20|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|117
1770389520000|2026-02-06 14:52:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|20
1770389530000|2026-02-06 14:52:10|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|138
1770389540000|2026-02-06 14:52:20|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|117
1770389550000|2026-02-06 14:52:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|126
1770389560000|2026-02-06 14:52:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|43
1770389580000|2026-02-06 14:53:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1770389600000|2026-02-06 14:53:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770389620000|2026-02-06 14:53:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|46
1770389630000|2026-02-06 14:53:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|110
1770389640000|2026-02-06 14:54:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|21
1770389650000|2026-02-06 14:54:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1770389660000|2026-02-06 14:54:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1770389680000|2026-02-06 14:54:40|20|19.92|19.96|19.88|20|19.92|19.95|19.87|76
1770389690000|2026-02-06 14:54:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|48
1770389700000|2026-02-06 14:55:00|19.98|19.9|19.98|19.9|20|19.92|19.97|19.89|15
1770389710000|2026-02-06 14:55:10|20|19.92|20|19.92|20|19.92|19.98|19.9|4
1770389730000|2026-02-06 14:55:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|32
1770389740000|2026-02-06 14:55:40|19.95|19.87|19.95|19.87|19.99|19.91|19.95|19.87|23
1770389760000|2026-02-06 14:56:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|55
1770389770000|2026-02-06 14:56:10|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|83
1770389780000|2026-02-06 14:56:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770389790000|2026-02-06 14:56:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|3
1770389800000|2026-02-06 14:56:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770389810000|2026-02-06 14:56:50|19.98|19.9|19.99|19.91|19.99|19.91|19.96|19.88|1
1770389820000|2026-02-06 14:57:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1770389830000|2026-02-06 14:57:10|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|7
1770389840000|2026-02-06 14:57:20|||||||||5
1770389860000|2026-02-06 14:57:40|19.93|19.85|19.94|19.86|19.95|19.87|19.93|19.85|24
1770389870000|2026-02-06 14:57:50|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|0
1770389880000|2026-02-06 14:58:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770389900000|2026-02-06 14:58:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|3
1770389920000|2026-02-06 14:58:40|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|12
1770389930000|2026-02-06 14:58:50|20|19.92|19.98|19.9|20|19.92|19.95|19.87|155
1770389940000|2026-02-06 14:59:00|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1770389950000|2026-02-06 14:59:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1770389960000|2026-02-06 14:59:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|71
1770389980000|2026-02-06 14:59:40|||||||||2
1770390000000|2026-02-06 15:00:00|20.03|19.95|20|19.92|20.04|19.96|20|19.92|36
1770390010000|2026-02-06 15:00:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770390020000|2026-02-06 15:00:20|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1770390080000|2026-02-06 15:01:20|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|19
1770390090000|2026-02-06 15:01:30|20.02|19.94|20.01|19.93|20.04|19.96|20.01|19.93|6
1770390100000|2026-02-06 15:01:40|20.02|19.94|20.02|19.94|20.04|19.96|20.01|19.93|1
1770390110000|2026-02-06 15:01:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1770390120000|2026-02-06 15:02:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|28
1770390130000|2026-02-06 15:02:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1770390140000|2026-02-06 15:02:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|10
1770390150000|2026-02-06 15:02:30|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|5
1770390160000|2026-02-06 15:02:40|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|7
1770390170000|2026-02-06 15:02:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1770390180000|2026-02-06 15:03:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1770390190000|2026-02-06 15:03:10|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|12
1770390200000|2026-02-06 15:03:20|20.04|19.96|20.07|19.99|20.07|19.99|20.02|19.94|7
1770390210000|2026-02-06 15:03:30|20.1|20.02|20.07|19.99|20.11|20.03|20.07|19.99|65
1770390220000|2026-02-06 15:03:40|20.1|20.02|20.1|20.02|20.1|20.02|20.07|19.99|16
1770390230000|2026-02-06 15:03:50|20.11|20.03|20.1|20.02|20.11|20.03|20.07|19.99|0
1770390240000|2026-02-06 15:04:00|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|0
1770390250000|2026-02-06 15:04:10|20.1|20.02|20.09|20.01|20.12|20.04|20.07|19.99|2
1770390260000|2026-02-06 15:04:20|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1770390280000|2026-02-06 15:04:40|20.09|20.01|20.09|20.01|20.12|20.04|20.07|19.99|127
1770390290000|2026-02-06 15:04:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1770390300000|2026-02-06 15:05:00|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|13
1770390310000|2026-02-06 15:05:10|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|0
1770390320000|2026-02-06 15:05:20|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1770390330000|2026-02-06 15:05:30|20.05|19.97|20.07|19.99|20.07|19.99|20.04|19.96|24
1770390340000|2026-02-06 15:05:40|20.09|20.01|20.1|20.02|20.12|20.04|20.07|19.99|13
1770390350000|2026-02-06 15:05:50|20.09|20.01|20.07|19.99|20.1|20.02|20.07|19.99|12
1770390360000|2026-02-06 15:06:00|20.09|20.01|20.12|20.04|20.12|20.04|20.07|19.99|32
1770390370000|2026-02-06 15:06:10|20.11|20.03|20.12|20.04|20.12|20.04|20.07|19.99|7
1770390380000|2026-02-06 15:06:20|||||||||4
1770390400000|2026-02-06 15:06:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|21
1770390420000|2026-02-06 15:07:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|28
1770390430000|2026-02-06 15:07:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|2
1770390440000|2026-02-06 15:07:20|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1770390450000|2026-02-06 15:07:30|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|29
1770390460000|2026-02-06 15:07:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|14
1770390470000|2026-02-06 15:07:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|3
1770390480000|2026-02-06 15:08:00|20.12|20.04|20.13|20.05|20.14|20.06|20.12|20.04|4
1770390490000|2026-02-06 15:08:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|5
1770390500000|2026-02-06 15:08:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1770390510000|2026-02-06 15:08:30|||||||||14
1770390520000|2026-02-06 15:08:40|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1770390530000|2026-02-06 15:08:50|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|17
1770390540000|2026-02-06 15:09:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1770390550000|2026-02-06 15:09:10|20.09|20.01|20.08|20|20.11|20.03|20.07|19.99|21
1770390560000|2026-02-06 15:09:20|20.1|20.02|20.11|20.03|20.12|20.04|20.08|20|28
1770390570000|2026-02-06 15:09:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770390580000|2026-02-06 15:09:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|13
1770390600000|2026-02-06 15:10:00|20.1|20.02|20.07|19.99|20.11|20.03|20.07|19.99|17
1770390610000|2026-02-06 15:10:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1770390640000|2026-02-06 15:10:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|100
1770390650000|2026-02-06 15:10:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|18
1770390660000|2026-02-06 15:11:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|6
1770390670000|2026-02-06 15:11:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|7
1770390690000|2026-02-06 15:11:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1770390700000|2026-02-06 15:11:40|20.03|19.95|20.04|19.96|20.04|19.96|20|19.92|45
1770390710000|2026-02-06 15:11:50|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|61
1770390720000|2026-02-06 15:12:00|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|7
1770390730000|2026-02-06 15:12:10|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|4
1770390740000|2026-02-06 15:12:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1770390750000|2026-02-06 15:12:30|20.06|19.98|20.06|19.98|20.07|19.99|20.05|19.97|2
1770390760000|2026-02-06 15:12:40|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1770390770000|2026-02-06 15:12:50|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|20
1770390780000|2026-02-06 15:13:00|20.13|20.05|20.16|20.08|20.16|20.08|20.12|20.04|95
1770390790000|2026-02-06 15:13:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770390800000|2026-02-06 15:13:20|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|121
1770390810000|2026-02-06 15:13:30|||||||||20
1770390820000|2026-02-06 15:13:40|||||||||45
1770390830000|2026-02-06 15:13:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770390840000|2026-02-06 15:14:00|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|21
1770390850000|2026-02-06 15:14:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|2
1770390860000|2026-02-06 15:14:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|5
1770390870000|2026-02-06 15:14:30|||||||||3
1770390880000|2026-02-06 15:14:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|56
1770390890000|2026-02-06 15:14:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|2
1770390900000|2026-02-06 15:15:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|15
1770390910000|2026-02-06 15:15:10|20.08|20|20.08|20|20.09|20.01|20.07|19.99|4
1770390920000|2026-02-06 15:15:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770390930000|2026-02-06 15:15:30|20.07|19.99|20.08|20|20.09|20.01|20.07|19.99|11
1770390940000|2026-02-06 15:15:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770390950000|2026-02-06 15:15:50|20.08|20|20.08|20|20.09|20.01|20.08|20|1
1770390960000|2026-02-06 15:16:00|20.09|20.01|20.12|20.04|20.14|20.06|20.08|20|352
1770390970000|2026-02-06 15:16:10|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|10
1770390980000|2026-02-06 15:16:20|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|6
1770391000000|2026-02-06 15:16:40|20.08|20|20.04|19.96|20.09|20.01|20.04|19.96|75
1770391010000|2026-02-06 15:16:50|20.06|19.98|20.03|19.95|20.06|19.98|20.02|19.94|51
1770391020000|2026-02-06 15:17:00|20.02|19.94|19.99|19.91|20.03|19.95|19.99|19.91|3
1770391030000|2026-02-06 15:17:10|20.01|19.93|19.99|19.91|20.04|19.96|19.99|19.91|78
1770391040000|2026-02-06 15:17:20|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|51
1770391050000|2026-02-06 15:17:30|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|11
1770391070000|2026-02-06 15:17:50|20.06|19.98|20.04|19.96|20.07|19.99|20.04|19.96|57
1770391080000|2026-02-06 15:18:00|20.05|19.97|20.06|19.98|20.07|19.99|20.05|19.97|1
1770391090000|2026-02-06 15:18:10|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1770391100000|2026-02-06 15:18:20|20.06|19.98|20.02|19.94|20.07|19.99|20.02|19.94|1
1770391110000|2026-02-06 15:18:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770391120000|2026-02-06 15:18:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1770391130000|2026-02-06 15:18:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770391140000|2026-02-06 15:19:00|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|2
1770391150000|2026-02-06 15:19:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1770391160000|2026-02-06 15:19:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|13
1770391170000|2026-02-06 15:19:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770391180000|2026-02-06 15:19:40|||||||||1
1770391190000|2026-02-06 15:19:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1770391200000|2026-02-06 15:20:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|5
1770391210000|2026-02-06 15:20:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770391220000|2026-02-06 15:20:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|38
1770391230000|2026-02-06 15:20:30|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|2
1770391250000|2026-02-06 15:20:50|20|19.92|20|19.92|20|19.92|20|19.92|26
1770391260000|2026-02-06 15:21:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|94
1770391270000|2026-02-06 15:21:10|19.97|19.89|19.96|19.88|19.99|19.91|19.94|19.86|17
1770391280000|2026-02-06 15:21:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|45
1770391300000|2026-02-06 15:21:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|28
1770391350000|2026-02-06 15:22:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|34
1770391360000|2026-02-06 15:22:40|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|14
1770391380000|2026-02-06 15:23:00|19.98|19.9|19.97|19.89|19.98|19.9|19.95|19.87|3
1770391390000|2026-02-06 15:23:10|19.99|19.91|20.05|19.97|20.06|19.98|19.99|19.91|122
1770391400000|2026-02-06 15:23:20|20.06|19.98|20.08|20|20.11|20.03|20.06|19.98|34
1770391410000|2026-02-06 15:23:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1770391420000|2026-02-06 15:23:40|20.08|20|20.1|20.02|20.11|20.03|20.07|19.99|12
1770391430000|2026-02-06 15:23:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770391440000|2026-02-06 15:24:00|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|0
1770391450000|2026-02-06 15:24:10|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|4
1770391460000|2026-02-06 15:24:20|20.08|20|20.06|19.98|20.1|20.02|20.06|19.98|2
1770391470000|2026-02-06 15:24:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|7
1770391480000|2026-02-06 15:24:40|20.04|19.96|20.08|20|20.08|20|20.04|19.96|0
1770391490000|2026-02-06 15:24:50|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|5
1770391500000|2026-02-06 15:25:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|7
1770391510000|2026-02-06 15:25:10|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|2
1770391520000|2026-02-06 15:25:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|84
1770391530000|2026-02-06 15:25:30|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|15
1770391540000|2026-02-06 15:25:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|5
1770391550000|2026-02-06 15:25:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1770391590000|2026-02-06 15:26:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|14
1770391600000|2026-02-06 15:26:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1770391610000|2026-02-06 15:26:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|2
1770391630000|2026-02-06 15:27:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1770391640000|2026-02-06 15:27:20|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|12
1770391650000|2026-02-06 15:27:30|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|13
1770391660000|2026-02-06 15:27:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|2
1770391670000|2026-02-06 15:27:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770391680000|2026-02-06 15:28:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|1
1770391690000|2026-02-06 15:28:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|18
1770391700000|2026-02-06 15:28:20|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|0
1770391720000|2026-02-06 15:28:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|7
1770391730000|2026-02-06 15:28:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770391740000|2026-02-06 15:29:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|7
1770391750000|2026-02-06 15:29:10|20.01|19.93|20|19.92|20.01|19.93|19.97|19.89|11
1770391760000|2026-02-06 15:29:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|2
1770391770000|2026-02-06 15:29:30|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|25
1770391780000|2026-02-06 15:29:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770391800000|2026-02-06 15:30:00|19.97|19.89|19.99|19.91|20.04|19.96|19.97|19.89|190
1770391810000|2026-02-06 15:30:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770391820000|2026-02-06 15:30:20|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|102
1770391850000|2026-02-06 15:30:50|||||||||14
1770391880000|2026-02-06 15:31:20|20.03|19.95|20.02|19.94|20.06|19.98|20.02|19.94|6
1770391890000|2026-02-06 15:31:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|23
1770391930000|2026-02-06 15:32:10|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|8
1770391940000|2026-02-06 15:32:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1770391950000|2026-02-06 15:32:30|20.01|19.93|20|19.92|20.02|19.94|19.99|19.91|20
1770391960000|2026-02-06 15:32:40|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1770391970000|2026-02-06 15:32:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770391980000|2026-02-06 15:33:00|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|13
1770391990000|2026-02-06 15:33:10|20.02|19.94|20.01|19.93|20.02|19.94|20|19.92|10
1770392000000|2026-02-06 15:33:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770392010000|2026-02-06 15:33:30|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1770392030000|2026-02-06 15:33:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|70
1770392040000|2026-02-06 15:34:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770392070000|2026-02-06 15:34:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|3
1770392080000|2026-02-06 15:34:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|281
1770392110000|2026-02-06 15:35:10|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1770392120000|2026-02-06 15:35:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|105
1770392130000|2026-02-06 15:35:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|13
1770392150000|2026-02-06 15:35:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1770392180000|2026-02-06 15:36:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770392190000|2026-02-06 15:36:30|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|67
1770392200000|2026-02-06 15:36:40|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|13
1770392230000|2026-02-06 15:37:10|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|128
1770392240000|2026-02-06 15:37:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|2
1770392250000|2026-02-06 15:37:30|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1770392270000|2026-02-06 15:37:50|||||||||1
1770392290000|2026-02-06 15:38:10|||||||||1
1770392320000|2026-02-06 15:38:40|||||||||14
1770392330000|2026-02-06 15:38:50|||||||||2
1770392340000|2026-02-06 15:39:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770392360000|2026-02-06 15:39:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770392390000|2026-02-06 15:39:50|||||||||2
1770392400000|2026-02-06 15:40:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|6
1770392410000|2026-02-06 15:40:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|152
1770392420000|2026-02-06 15:40:20|20.08|20|20.08|20|20.09|20.01|20.08|20|2
1770392430000|2026-02-06 15:40:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770392440000|2026-02-06 15:40:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770392460000|2026-02-06 15:41:00|||||||||2
1770392470000|2026-02-06 15:41:10|||||||||2
1770392480000|2026-02-06 15:41:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|34
1770392490000|2026-02-06 15:41:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|2
1770392500000|2026-02-06 15:41:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|2
1770392530000|2026-02-06 15:42:10|||||||||5
1770392540000|2026-02-06 15:42:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|36
1770392550000|2026-02-06 15:42:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|17
1770392560000|2026-02-06 15:42:40|||||||||5
1770392570000|2026-02-06 15:42:50|||||||||9
1770392590000|2026-02-06 15:43:10|||||||||4
1770392600000|2026-02-06 15:43:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|25
1770392640000|2026-02-06 15:44:00|20.08|20|20.08|20|20.08|20|20.08|20|5
1770392650000|2026-02-06 15:44:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770392660000|2026-02-06 15:44:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1770392670000|2026-02-06 15:44:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1770392680000|2026-02-06 15:44:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|54
1770392690000|2026-02-06 15:44:50|||||||||2
1770392750000|2026-02-06 15:45:50|||||||||1
1770392760000|2026-02-06 15:46:00|||||||||14
1770392800000|2026-02-06 15:46:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|96
1770392810000|2026-02-06 15:46:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1770392830000|2026-02-06 15:47:10|||||||||1
1770392850000|2026-02-06 15:47:30|||||||||14
1770392870000|2026-02-06 15:47:50|||||||||3
1770392900000|2026-02-06 15:48:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770392910000|2026-02-06 15:48:30|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|31
1770392920000|2026-02-06 15:48:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|1004
1770392940000|2026-02-06 15:49:00|||||||||1
1770392990000|2026-02-06 15:49:50|||||||||1
1770393000000|2026-02-06 15:50:00|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|359
1770393020000|2026-02-06 15:50:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|30
1770393030000|2026-02-06 15:50:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770393040000|2026-02-06 15:50:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770393050000|2026-02-06 15:50:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1770393060000|2026-02-06 15:51:00|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|33
1770393080000|2026-02-06 15:51:20|20.13|20.05|20.16|20.08|20.16|20.08|20.12|20.04|5
1770393090000|2026-02-06 15:51:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1770393110000|2026-02-06 15:51:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|19
1770393120000|2026-02-06 15:52:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770393130000|2026-02-06 15:52:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770393140000|2026-02-06 15:52:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770393150000|2026-02-06 15:52:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770393170000|2026-02-06 15:52:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|14
1770393190000|2026-02-06 15:53:10|||||||||7
1770393200000|2026-02-06 15:53:20|||||||||14
1770393240000|2026-02-06 15:54:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|123
1770393250000|2026-02-06 15:54:10|20.21|20.13|20.2|20.12|20.21|20.13|20.19|20.11|18
1770393260000|2026-02-06 15:54:20|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1770393270000|2026-02-06 15:54:30|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|12
1770393290000|2026-02-06 15:54:50|20.2|20.12|20.21|20.13|20.21|20.13|20.19|20.11|9
1770393300000|2026-02-06 15:55:00|20.2|20.12|20.26|20.18|20.26|20.18|20.2|20.12|57
1770393310000|2026-02-06 15:55:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|4
1770393320000|2026-02-06 15:55:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770393330000|2026-02-06 15:55:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|18
1770393340000|2026-02-06 15:55:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770393350000|2026-02-06 15:55:50|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|109
1770393360000|2026-02-06 15:56:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|40
1770393370000|2026-02-06 15:56:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|18
1770393380000|2026-02-06 15:56:20|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|10
1770393390000|2026-02-06 15:56:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1770393400000|2026-02-06 15:56:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|8
1770393410000|2026-02-06 15:56:50|||||||||2
1770393420000|2026-02-06 15:57:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|48
1770393450000|2026-02-06 15:57:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|7
1770393460000|2026-02-06 15:57:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1770393470000|2026-02-06 15:57:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770393490000|2026-02-06 15:58:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1770393500000|2026-02-06 15:58:20|||||||||20
1770393520000|2026-02-06 15:58:40|||||||||6
1770393530000|2026-02-06 15:58:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1770393540000|2026-02-06 15:59:00|20.11|20.03|20.11|20.03|20.12|20.04|20.1|20.02|16
1770393550000|2026-02-06 15:59:10|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|18
1770393560000|2026-02-06 15:59:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|6
1770393570000|2026-02-06 15:59:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770393580000|2026-02-06 15:59:40|||||||||2
1770393590000|2026-02-06 15:59:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1770393600000|2026-02-06 16:00:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|88
1770393610000|2026-02-06 16:00:10|||||||||14
1770393640000|2026-02-06 16:00:40|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|142
1770393650000|2026-02-06 16:00:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|6
1770393660000|2026-02-06 16:01:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|2
1770393700000|2026-02-06 16:01:40|||||||||10
1770393710000|2026-02-06 16:01:50|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|82
1770393740000|2026-02-06 16:02:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|59
1770393750000|2026-02-06 16:02:30|20.02|19.94|20|19.92|20.04|19.96|20|19.92|28
1770393770000|2026-02-06 16:02:50|||||||||2
1770393790000|2026-02-06 16:03:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|48
1770393800000|2026-02-06 16:03:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770393810000|2026-02-06 16:03:30|19.99|19.91|20|19.92|20|19.92|19.99|19.91|9
1770393830000|2026-02-06 16:03:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1770393840000|2026-02-06 16:04:00|20|19.92|20|19.92|20|19.92|20|19.92|6
1770393860000|2026-02-06 16:04:20|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1770393870000|2026-02-06 16:04:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770393890000|2026-02-06 16:04:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|21
1770393900000|2026-02-06 16:05:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|4
1770393910000|2026-02-06 16:05:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|9
1770393920000|2026-02-06 16:05:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770393930000|2026-02-06 16:05:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1770393940000|2026-02-06 16:05:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770393950000|2026-02-06 16:05:50|||||||||1
1770393960000|2026-02-06 16:06:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770394010000|2026-02-06 16:06:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|15
1770394070000|2026-02-06 16:07:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1770394080000|2026-02-06 16:08:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770394090000|2026-02-06 16:08:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770394120000|2026-02-06 16:08:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1770394130000|2026-02-06 16:08:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|4
1770394190000|2026-02-06 16:09:50|||||||||1
1770394200000|2026-02-06 16:10:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|2
1770394210000|2026-02-06 16:10:10|||||||||2
1770394220000|2026-02-06 16:10:20|20|19.92|20|19.92|20|19.92|20|19.92|2
1770394230000|2026-02-06 16:10:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|33
1770394240000|2026-02-06 16:10:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770394250000|2026-02-06 16:10:50|||||||||2
1770394260000|2026-02-06 16:11:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|7
1770394270000|2026-02-06 16:11:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|4
1770394280000|2026-02-06 16:11:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|14
1770394310000|2026-02-06 16:11:50|||||||||10
1770394320000|2026-02-06 16:12:00|||||||||2
1770394330000|2026-02-06 16:12:10|||||||||2
1770394340000|2026-02-06 16:12:20|||||||||2
1770394350000|2026-02-06 16:12:30|||||||||2
1770394360000|2026-02-06 16:12:40|||||||||2
1770394370000|2026-02-06 16:12:50|||||||||4
1770394380000|2026-02-06 16:13:00|||||||||8
1770394390000|2026-02-06 16:13:10|||||||||2
1770394400000|2026-02-06 16:13:20|||||||||2
1770394410000|2026-02-06 16:13:30|||||||||4
1770394420000|2026-02-06 16:13:40|||||||||2
1770394430000|2026-02-06 16:13:50|||||||||11
1770394440000|2026-02-06 16:14:00|||||||||2
1770394460000|2026-02-06 16:14:20|||||||||4
1770394470000|2026-02-06 16:14:30|||||||||2
1770394480000|2026-02-06 16:14:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|72
1770394490000|2026-02-06 16:14:50|||||||||1
1770394500000|2026-02-06 16:15:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1770394510000|2026-02-06 16:15:10|||||||||30
1770394550000|2026-02-06 16:15:50|||||||||2
1770394560000|2026-02-06 16:16:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|100
1770394600000|2026-02-06 16:16:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|171
1770394620000|2026-02-06 16:17:00|||||||||2
1770394650000|2026-02-06 16:17:30|||||||||14
1770394670000|2026-02-06 16:17:50|||||||||1
1770394700000|2026-02-06 16:18:20|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|103
1770394710000|2026-02-06 16:18:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|10
1770394720000|2026-02-06 16:18:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|9
1770394730000|2026-02-06 16:18:50|||||||||1
1770394740000|2026-02-06 16:19:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1770394790000|2026-02-06 16:19:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|5
1770394800000|2026-02-06 16:20:00|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|2
1770394830000|2026-02-06 16:20:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770394840000|2026-02-06 16:20:40|||||||||9
1770394850000|2026-02-06 16:20:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|30
1770394860000|2026-02-06 16:21:00|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|34
1770394900000|2026-02-06 16:21:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1770394910000|2026-02-06 16:21:50|||||||||1
1770394930000|2026-02-06 16:22:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|15
1770394970000|2026-02-06 16:22:50|||||||||2
1770395030000|2026-02-06 16:23:50|||||||||2
1770395070000|2026-02-06 16:24:30|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|110
1770395090000|2026-02-06 16:24:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|69
1770395100000|2026-02-06 16:25:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1770395110000|2026-02-06 16:25:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770395120000|2026-02-06 16:25:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1770395130000|2026-02-06 16:25:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|3
1770395140000|2026-02-06 16:25:40|||||||||1
1770395150000|2026-02-06 16:25:50|||||||||16
1770395160000|2026-02-06 16:26:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|143
1770395170000|2026-02-06 16:26:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770395190000|2026-02-06 16:26:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|155
1770395210000|2026-02-06 16:26:50|||||||||57
1770395220000|2026-02-06 16:27:00|||||||||1
1770395230000|2026-02-06 16:27:10|||||||||5
1770395250000|2026-02-06 16:27:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770395260000|2026-02-06 16:27:40|||||||||6
1770395270000|2026-02-06 16:27:50|||||||||6
1770395280000|2026-02-06 16:28:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1770395290000|2026-02-06 16:28:10|||||||||6
1770395300000|2026-02-06 16:28:20|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|40
1770395310000|2026-02-06 16:28:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1770395320000|2026-02-06 16:28:40|||||||||8
1770395330000|2026-02-06 16:28:50|||||||||10
1770395340000|2026-02-06 16:29:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|126
1770395350000|2026-02-06 16:29:10|||||||||8
1770395360000|2026-02-06 16:29:20|||||||||19
1770395370000|2026-02-06 16:29:30|||||||||12
1770395380000|2026-02-06 16:29:40|||||||||10
1770395390000|2026-02-06 16:29:50|||||||||42
1770395400000|2026-02-06 16:30:00|||||||||22
1770395420000|2026-02-06 16:30:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|61
1770395450000|2026-02-06 16:30:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|10
1770395480000|2026-02-06 16:31:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1770395500000|2026-02-06 16:31:40|||||||||17
1770395520000|2026-02-06 16:32:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770395540000|2026-02-06 16:32:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|16
1770395560000|2026-02-06 16:32:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|1
1770395580000|2026-02-06 16:33:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770395590000|2026-02-06 16:33:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1770395620000|2026-02-06 16:33:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|100
1770395630000|2026-02-06 16:33:50|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|239
1770395640000|2026-02-06 16:34:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|4
1770395680000|2026-02-06 16:34:40|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|264
1770395690000|2026-02-06 16:34:50|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|26
1770395700000|2026-02-06 16:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1770395710000|2026-02-06 16:35:10|||||||||17
1770395720000|2026-02-06 16:35:20|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|5
1770395730000|2026-02-06 16:35:30|19.72|19.64|19.73|19.65|19.74|19.66|19.72|19.64|189
1770395770000|2026-02-06 16:36:10|||||||||10
1770395790000|2026-02-06 16:36:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|40
1770395800000|2026-02-06 16:36:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|17
1770395810000|2026-02-06 16:36:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|170
1770395820000|2026-02-06 16:37:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1770395830000|2026-02-06 16:37:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|57
1770395840000|2026-02-06 16:37:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770395850000|2026-02-06 16:37:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770395860000|2026-02-06 16:37:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770395870000|2026-02-06 16:37:50|||||||||148
1770395880000|2026-02-06 16:38:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|161
1770395890000|2026-02-06 16:38:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1770395900000|2026-02-06 16:38:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770395910000|2026-02-06 16:38:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|35
1770395930000|2026-02-06 16:38:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|123
1770395940000|2026-02-06 16:39:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|136
1770395950000|2026-02-06 16:39:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|366
1770395960000|2026-02-06 16:39:20|19.73|19.65|19.75|19.67|19.76|19.68|19.73|19.65|9
1770395970000|2026-02-06 16:39:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770395990000|2026-02-06 16:39:50|||||||||152
1770396000000|2026-02-06 16:40:00|||||||||4
1770396010000|2026-02-06 16:40:10|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1770396040000|2026-02-06 16:40:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|386
1770396050000|2026-02-06 16:40:50|||||||||2
1770396090000|2026-02-06 16:41:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|19
1770396100000|2026-02-06 16:41:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770396130000|2026-02-06 16:42:10|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|167
1770396180000|2026-02-06 16:43:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|329
1770396190000|2026-02-06 16:43:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|244
1770396200000|2026-02-06 16:43:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770396240000|2026-02-06 16:44:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|22
1770396250000|2026-02-06 16:44:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|10
1770396270000|2026-02-06 16:44:30|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|0
1770396280000|2026-02-06 16:44:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770396290000|2026-02-06 16:44:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|40
1770396300000|2026-02-06 16:45:00|||||||||3
1770396310000|2026-02-06 16:45:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770396360000|2026-02-06 16:46:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770396380000|2026-02-06 16:46:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1770396400000|2026-02-06 16:46:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1770396410000|2026-02-06 16:46:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1770396420000|2026-02-06 16:47:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770396450000|2026-02-06 16:47:30|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1770396480000|2026-02-06 16:48:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|0
1770396500000|2026-02-06 16:48:20|||||||||1
1770396540000|2026-02-06 16:49:00|19.69|19.61|19.7|19.62|19.72|19.64|19.69|19.61|1
1770396550000|2026-02-06 16:49:10|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1770396570000|2026-02-06 16:49:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1770396580000|2026-02-06 16:49:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1770396590000|2026-02-06 16:49:50|||||||||1
1770396610000|2026-02-06 16:50:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770396620000|2026-02-06 16:50:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770396630000|2026-02-06 16:50:30|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1770396640000|2026-02-06 16:50:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1770396660000|2026-02-06 16:51:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|16
1770396700000|2026-02-06 16:51:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1770396710000|2026-02-06 16:51:50|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1770396720000|2026-02-06 16:52:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770396740000|2026-02-06 16:52:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1770396750000|2026-02-06 16:52:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770396770000|2026-02-06 16:52:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770396780000|2026-02-06 16:53:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|2
1770396800000|2026-02-06 16:53:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770396860000|2026-02-06 16:54:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|39
1770396900000|2026-02-06 16:55:00|||||||||4
1770396910000|2026-02-06 16:55:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1770396920000|2026-02-06 16:55:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|28
1770396930000|2026-02-06 16:55:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770396990000|2026-02-06 16:56:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|11
1770397000000|2026-02-06 16:56:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1770397020000|2026-02-06 16:57:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|58
1770397070000|2026-02-06 16:57:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770397080000|2026-02-06 16:58:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|75
1770397090000|2026-02-06 16:58:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1770397100000|2026-02-06 16:58:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|8
1770397120000|2026-02-06 16:58:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770397160000|2026-02-06 16:59:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|74
1770397170000|2026-02-06 16:59:30|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|14
1770397190000|2026-02-06 16:59:50|||||||||6
1770397200000|2026-02-06 17:00:00|19.74|19.66|19.73|19.65|19.78|19.7|19.73|19.65|5
1770397210000|2026-02-06 17:00:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1770397220000|2026-02-06 17:00:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1770397310000|2026-02-06 17:01:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1770397320000|2026-02-06 17:02:00|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|0
1770397330000|2026-02-06 17:02:10|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|13
1770397380000|2026-02-06 17:03:00|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|81
1770397470000|2026-02-06 17:04:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|28
1770397480000|2026-02-06 17:04:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1770397500000|2026-02-06 17:05:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1770397540000|2026-02-06 17:05:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|3
1770397550000|2026-02-06 17:05:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770397590000|2026-02-06 17:06:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|50
1770397640000|2026-02-06 17:07:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|30
1770397650000|2026-02-06 17:07:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|10
1770397660000|2026-02-06 17:07:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770397890000|2026-02-06 17:11:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1770397970000|2026-02-06 17:12:50|19.76|19.68|19.78|19.7|19.83|19.75|19.76|19.68|29
1770398350000|2026-02-06 17:19:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|16
1770398400000|2026-02-06 17:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1770398410000|2026-02-06 17:20:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770398500000|2026-02-06 17:21:40|||||||||3
1770398700000|2026-02-06 17:25:00|||||||||1
1770398970000|2026-02-06 17:29:30|||||||||1
1770399000000|2026-02-06 17:30:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|16
1770399060000|2026-02-06 17:31:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1770399090000|2026-02-06 17:31:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|28
1770399310000|2026-02-06 17:35:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|6
1770399350000|2026-02-06 17:35:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|8
1770399360000|2026-02-06 17:36:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770399400000|2026-02-06 17:36:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770399420000|2026-02-06 17:37:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1770399460000|2026-02-06 17:37:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770399470000|2026-02-06 17:37:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770399480000|2026-02-06 17:38:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|16
1770399520000|2026-02-06 17:38:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|26
1770399580000|2026-02-06 17:39:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|46
1770399600000|2026-02-06 17:40:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|48
1770399680000|2026-02-06 17:41:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|6
1770399950000|2026-02-06 17:45:50|19.74|19.66|19.74|19.66|19.74|19.66|19.71|19.63|5
1770399960000|2026-02-06 17:46:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1770399970000|2026-02-06 17:46:10|||||||||4
1770400100000|2026-02-06 17:48:20|||||||||1
1770400200000|2026-02-06 17:50:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|2
1770400310000|2026-02-06 17:51:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1770400320000|2026-02-06 17:52:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1770400370000|2026-02-06 17:52:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1770400490000|2026-02-06 17:54:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770400500000|2026-02-06 17:55:00|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|19
1770400510000|2026-02-06 17:55:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770400530000|2026-02-06 17:55:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1770400540000|2026-02-06 17:55:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1770400560000|2026-02-06 17:56:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770400680000|2026-02-06 17:58:00|||||||||1
1770400780000|2026-02-06 17:59:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770400790000|2026-02-06 17:59:50|||||||||8
1770400800000|2026-02-06 18:00:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|10
1770400910000|2026-02-06 18:01:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|74
1770400930000|2026-02-06 18:02:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770400950000|2026-02-06 18:02:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770400980000|2026-02-06 18:03:00|||||||||1
1770401010000|2026-02-06 18:03:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770401030000|2026-02-06 18:03:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770401060000|2026-02-06 18:04:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770401100000|2026-02-06 18:05:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|0
1770401120000|2026-02-06 18:05:20|||||||||3
1770401230000|2026-02-06 18:07:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770401240000|2026-02-06 18:07:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770401250000|2026-02-06 18:07:30|||||||||9
1770401290000|2026-02-06 18:08:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1770401340000|2026-02-06 18:09:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770401370000|2026-02-06 18:09:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1770401380000|2026-02-06 18:09:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770401390000|2026-02-06 18:09:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770401400000|2026-02-06 18:10:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1770401750000|2026-02-06 18:15:50|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|17
1770401760000|2026-02-06 18:16:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|9
1770401790000|2026-02-06 18:16:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1770401800000|2026-02-06 18:16:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|6
1770401810000|2026-02-06 18:16:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1770401820000|2026-02-06 18:17:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770401850000|2026-02-06 18:17:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|4
1770401860000|2026-02-06 18:17:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770401870000|2026-02-06 18:17:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770401890000|2026-02-06 18:18:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770401900000|2026-02-06 18:18:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770401920000|2026-02-06 18:18:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1770401980000|2026-02-06 18:19:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|83
1770401990000|2026-02-06 18:19:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770402000000|2026-02-06 18:20:00|||||||||6
1770402080000|2026-02-06 18:21:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770402090000|2026-02-06 18:21:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1770402100000|2026-02-06 18:21:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770402110000|2026-02-06 18:21:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770402120000|2026-02-06 18:22:00|||||||||25
1770402150000|2026-02-06 18:22:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|7
1770402190000|2026-02-06 18:23:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|3
1770402220000|2026-02-06 18:23:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770402230000|2026-02-06 18:23:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770402260000|2026-02-06 18:24:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770402280000|2026-02-06 18:24:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770402300000|2026-02-06 18:25:00|||||||||4
1770402420000|2026-02-06 18:27:00|||||||||4
1770402490000|2026-02-06 18:28:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1770402500000|2026-02-06 18:28:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770402540000|2026-02-06 18:29:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770402550000|2026-02-06 18:29:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770402600000|2026-02-06 18:30:00|||||||||1
1770402860000|2026-02-06 18:34:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1770402910000|2026-02-06 18:35:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1770403020000|2026-02-06 18:37:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770403030000|2026-02-06 18:37:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770403060000|2026-02-06 18:37:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1770403070000|2026-02-06 18:37:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770403080000|2026-02-06 18:38:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770403260000|2026-02-06 18:41:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770403270000|2026-02-06 18:41:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770403280000|2026-02-06 18:41:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1770403290000|2026-02-06 18:41:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770403320000|2026-02-06 18:42:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770403470000|2026-02-06 18:44:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1770403480000|2026-02-06 18:44:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770403500000|2026-02-06 18:45:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|7
1770403510000|2026-02-06 18:45:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770403920000|2026-02-06 18:52:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770404000000|2026-02-06 18:53:20|||||||||7
1770404010000|2026-02-06 18:53:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1770404160000|2026-02-06 18:56:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770404170000|2026-02-06 18:56:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770404180000|2026-02-06 18:56:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1770404320000|2026-02-06 18:58:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770404330000|2026-02-06 18:58:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770404400000|2026-02-06 19:00:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770404410000|2026-02-06 19:00:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770404510000|2026-02-06 19:01:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770404560000|2026-02-06 19:02:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770405070000|2026-02-06 19:11:10|||||||||11
1770405140000|2026-02-06 19:12:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1770405430000|2026-02-06 19:17:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|31
1770405750000|2026-02-06 19:22:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|61
1770405770000|2026-02-06 19:22:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|7
1770405810000|2026-02-06 19:23:30|||||||||7
1770405870000|2026-02-06 19:24:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770406000000|2026-02-06 19:26:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770406010000|2026-02-06 19:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770406160000|2026-02-06 19:29:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1770406230000|2026-02-06 19:30:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1770406250000|2026-02-06 19:30:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1770406440000|2026-02-06 19:34:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1770406450000|2026-02-06 19:34:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1770406460000|2026-02-06 19:34:20|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1770406800000|2026-02-06 19:40:00|||||||||4
1770406810000|2026-02-06 19:40:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|10
1770406830000|2026-02-06 19:40:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770406860000|2026-02-06 19:41:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1770406870000|2026-02-06 19:41:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1770406910000|2026-02-06 19:41:50|||||||||4
1770406960000|2026-02-06 19:42:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770406970000|2026-02-06 19:42:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|34
1770407040000|2026-02-06 19:44:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|7
1770407060000|2026-02-06 19:44:20|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1770407070000|2026-02-06 19:44:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770407100000|2026-02-06 19:45:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1770407110000|2026-02-06 19:45:10|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|0
1770407400000|2026-02-06 19:50:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770407410000|2026-02-06 19:50:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770407560000|2026-02-06 19:52:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770407570000|2026-02-06 19:52:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770407760000|2026-02-06 19:56:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770407780000|2026-02-06 19:56:20|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1770407990000|2026-02-06 19:59:50|||||||||4
1770408140000|2026-02-06 20:02:20|||||||||7
1770408180000|2026-02-06 20:03:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|28
1770408190000|2026-02-06 20:03:10|||||||||1
1770408300000|2026-02-06 20:05:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1770408320000|2026-02-06 20:05:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770408490000|2026-02-06 20:08:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1770408600000|2026-02-06 20:10:00|||||||||3
1770408900000|2026-02-06 20:15:00|||||||||1
1770408950000|2026-02-06 20:15:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770408980000|2026-02-06 20:16:20|||||||||10
1770409010000|2026-02-06 20:16:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|4
1770409020000|2026-02-06 20:17:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|4
1770409050000|2026-02-06 20:17:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770409060000|2026-02-06 20:17:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1770409090000|2026-02-06 20:18:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770409100000|2026-02-06 20:18:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1770409120000|2026-02-06 20:18:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770409130000|2026-02-06 20:18:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770409200000|2026-02-06 20:20:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1770409210000|2026-02-06 20:20:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770409220000|2026-02-06 20:20:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|10
1770409280000|2026-02-06 20:21:20|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1770409290000|2026-02-06 20:21:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770409310000|2026-02-06 20:21:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770409340000|2026-02-06 20:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770409400000|2026-02-06 20:23:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1770409500000|2026-02-06 20:25:00|||||||||4
1770409510000|2026-02-06 20:25:10|||||||||16
1770409550000|2026-02-06 20:25:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1770409700000|2026-02-06 20:28:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1770409730000|2026-02-06 20:28:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770409760000|2026-02-06 20:29:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1770409790000|2026-02-06 20:29:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770409800000|2026-02-06 20:30:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770409820000|2026-02-06 20:30:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1770409830000|2026-02-06 20:30:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770409850000|2026-02-06 20:30:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770409860000|2026-02-06 20:31:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770410040000|2026-02-06 20:34:00|||||||||4
1770410130000|2026-02-06 20:35:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|23
1770410310000|2026-02-06 20:38:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770410400000|2026-02-06 20:40:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|4
1770410420000|2026-02-06 20:40:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770410430000|2026-02-06 20:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770410530000|2026-02-06 20:42:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770410540000|2026-02-06 20:42:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|81
1770410590000|2026-02-06 20:43:10|||||||||49
1770410610000|2026-02-06 20:43:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1770410620000|2026-02-06 20:43:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1770410630000|2026-02-06 20:43:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1770410640000|2026-02-06 20:44:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1770410650000|2026-02-06 20:44:10|||||||||12
1770410690000|2026-02-06 20:44:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|14
1770410700000|2026-02-06 20:45:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|48
1770410760000|2026-02-06 20:46:00|||||||||1
1770410950000|2026-02-06 20:49:10|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|16
1770411000000|2026-02-06 20:50:00|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|9
1770411170000|2026-02-06 20:52:50|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|10
1770411180000|2026-02-06 20:53:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1770411190000|2026-02-06 20:53:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770411200000|2026-02-06 20:53:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770411210000|2026-02-06 20:53:30|||||||||17
1770411250000|2026-02-06 20:54:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770411300000|2026-02-06 20:55:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1770411310000|2026-02-06 20:55:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|1
1770411340000|2026-02-06 20:55:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1770411380000|2026-02-06 20:56:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1770411390000|2026-02-06 20:56:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1770411410000|2026-02-06 20:56:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1770411470000|2026-02-06 20:57:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1770411480000|2026-02-06 20:58:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770411500000|2026-02-06 20:58:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|17
1770411530000|2026-02-06 20:58:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770411540000|2026-02-06 20:59:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|12
1770411570000|2026-02-06 20:59:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770411580000|2026-02-06 20:59:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1770411590000|2026-02-06 20:59:50|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|2
1770411600000|2026-02-06 21:00:00|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1770596100000|2026-02-09 00:15:00|19.33|19.08|19.29|18.99|19.33|19.08|19.26|18.99|0
1770596110000|2026-02-09 00:15:10|19.26|19.01|19.29|18.99|19.29|19.01|19.26|18.99|0
1770596120000|2026-02-09 00:15:20|19.26|19.01|19.26|19.01|19.29|19.01|19.26|18.99|0
1770596140000|2026-02-09 00:15:40|19.25|19|19.25|19|19.25|19|19.25|19|0
1770596170000|2026-02-09 00:16:10|19.26|19.01|19.28|19.03|19.28|19.03|19.26|19.01|0
1770596180000|2026-02-09 00:16:20|19.33||19.33||19.33||19.33||0
1770596220000|2026-02-09 00:17:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1770596380000|2026-02-09 00:19:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1770596430000|2026-02-09 00:20:30|19.33|19.08|19.28|19.03|19.33|19.08|19.28|19.03|0
1770596440000|2026-02-09 00:20:40|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770596460000|2026-02-09 00:21:00|19.25|19|19.25|19|19.25|19|19.25|19|0
1770596650000|2026-02-09 00:24:10|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770596670000|2026-02-09 00:24:30|19.25|19|19.25|19|19.25|19|19.25|19|0
1770596700000|2026-02-09 00:25:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770596710000|2026-02-09 00:25:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1770596760000|2026-02-09 00:26:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770596820000|2026-02-09 00:27:00|19.36|19.06|19.28|19.2|19.36|19.22|19.28|19.06|13
1770596830000|2026-02-09 00:27:10|||||||||1
1770596840000|2026-02-09 00:27:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770596850000|2026-02-09 00:27:30|19.26|19.18|19.33|19.08|19.36|19.2|19.26|19.06|4
1770596860000|2026-02-09 00:27:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1770596870000|2026-02-09 00:27:50|19.3|19.05|19.3|19.05|19.33|19.05|19.29|19.02|0
1770596900000|2026-02-09 00:28:20|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1770596910000|2026-02-09 00:28:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1770597000000|2026-02-09 00:30:00|19.31|19.01|19.28|18.98|19.31|19.01|19.28|18.98|1
1770597070000|2026-02-09 00:31:10|19.26|19.01|19.28|18.98|19.29|19.01|19.26|18.98|10
1770597090000|2026-02-09 00:31:30|19.25|18.95|19.24|18.94|19.28|18.98|19.24|18.94|10
1770597110000|2026-02-09 00:31:50|19.23|18.93|19.18|18.93|19.23|18.96|19.18|18.92|5
1770597120000|2026-02-09 00:32:00|||||||||1
1770597130000|2026-02-09 00:32:10|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|1
1770597150000|2026-02-09 00:32:30|19.26|18.96|19.08|19|19.26|19.03|19.06|18.9|33
1770597160000|2026-02-09 00:32:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770597230000|2026-02-09 00:33:50|19.13|18.88|19.13|18.88|19.13|18.88|19.12|18.87|0
1770597290000|2026-02-09 00:34:50|19.04|18.96|19.13|18.88|19.13|18.96|19.04|18.87|0
1770597300000|2026-02-09 00:35:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770597350000|2026-02-09 00:35:50|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1770597410000|2026-02-09 00:36:50|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1770597470000|2026-02-09 00:37:50|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1770597520000|2026-02-09 00:38:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770597530000|2026-02-09 00:38:50|19.13|18.88|19.15|18.9|19.15|18.98|19.06|18.88|0
1770597590000|2026-02-09 00:39:50|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1770597600000|2026-02-09 00:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770597620000|2026-02-09 00:40:20|19.15|18.9|19.15|18.9|19.15|18.98|19.06|18.9|0
1770597650000|2026-02-09 00:40:50|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1770597680000|2026-02-09 00:41:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770597850000|2026-02-09 00:44:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770597860000|2026-02-09 00:44:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770597930000|2026-02-09 00:45:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770597950000|2026-02-09 00:45:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770597970000|2026-02-09 00:46:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770597980000|2026-02-09 00:46:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770598050000|2026-02-09 00:47:30|19.15|18.9|19.06|18.98|19.15|18.98|19.06|18.9|0
1770598060000|2026-02-09 00:47:40|19.15|18.9|19.06|18.98|19.15|18.98|19.06|18.9|0
1770598200000|2026-02-09 00:50:00|19.03|18.95|19.04|18.96|19.06|18.98|19.03|18.95|0
1770598210000|2026-02-09 00:50:10|19.03|18.95|19.02|18.94|19.04|18.96|19.02|18.94|1
1770598240000|2026-02-09 00:50:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1770598260000|2026-02-09 00:51:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1770598270000|2026-02-09 00:51:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1770598440000|2026-02-09 00:54:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770598460000|2026-02-09 00:54:20|19.05|18.97|19.06|18.98|19.17|18.98|19.03|18.92|5
1770598470000|2026-02-09 00:54:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770598640000|2026-02-09 00:57:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1770598700000|2026-02-09 00:58:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770598740000|2026-02-09 00:59:00|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|0
1770598750000|2026-02-09 00:59:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1770598760000|2026-02-09 00:59:20|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1770598800000|2026-02-09 01:00:00|19.17|18.92|19.03|18.95|19.17|18.98|19.03|18.92|6
1770598840000|2026-02-09 01:00:40|19.01|18.93|19.01|18.93|19.13|18.95|18.99|18.86|14
1770598850000|2026-02-09 01:00:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770598860000|2026-02-09 01:01:00|19.08|19|19.04|18.96|19.15|19|19.01|18.9|11
1770598870000|2026-02-09 01:01:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770598900000|2026-02-09 01:01:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770598910000|2026-02-09 01:01:50|19.02|18.94|19.02|18.94|19.1|18.94|19.02|18.85|0
1770598930000|2026-02-09 01:02:10|19.1|18.85|19.02|18.94|19.1|18.94|19.01|18.85|0
1770598940000|2026-02-09 01:02:20|19.13|18.88|19.04|18.96|19.13|18.97|19.04|18.88|0
1770598960000|2026-02-09 01:02:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770598970000|2026-02-09 01:02:50|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|0
1770599000000|2026-02-09 01:03:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1770599010000|2026-02-09 01:03:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770599070000|2026-02-09 01:04:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770599080000|2026-02-09 01:04:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770599100000|2026-02-09 01:05:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1770599110000|2026-02-09 01:05:10|||||||||1
1770599120000|2026-02-09 01:05:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1770599150000|2026-02-09 01:05:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|4
1770599160000|2026-02-09 01:06:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1770599180000|2026-02-09 01:06:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|5
1770599280000|2026-02-09 01:08:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|5
1770599290000|2026-02-09 01:08:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1770599330000|2026-02-09 01:08:50|19.07|18.99|19.05|18.97|19.11|19.03|19.05|18.97|9
1770599360000|2026-02-09 01:09:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770599390000|2026-02-09 01:09:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770599450000|2026-02-09 01:10:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770599460000|2026-02-09 01:11:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770599500000|2026-02-09 01:11:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770599540000|2026-02-09 01:12:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|6
1770599550000|2026-02-09 01:12:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770599560000|2026-02-09 01:12:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770599570000|2026-02-09 01:12:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770599640000|2026-02-09 01:14:00|19.05|18.97|19.01|18.93|19.15|19.01|19.01|18.9|23
1770599670000|2026-02-09 01:14:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770599770000|2026-02-09 01:16:10|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1770599780000|2026-02-09 01:16:20|19.15|18.9|19.07|18.99|19.17|18.99|19.07|18.9|0
1770599790000|2026-02-09 01:16:30|19.17|18.92|19.07|18.99|19.17|18.99|19.07|18.92|0
1770599850000|2026-02-09 01:17:30|19.17|18.92|19.07|18.99|19.17|18.99|19.07|18.92|0
1770599870000|2026-02-09 01:17:50|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1770599890000|2026-02-09 01:18:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770599900000|2026-02-09 01:18:20|19.17|18.92|19.07|18.99|19.17|18.99|19.07|18.92|0
1770599910000|2026-02-09 01:18:30|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1770599920000|2026-02-09 01:18:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770599940000|2026-02-09 01:19:00|19.17|18.92|19.07|18.99|19.17|18.99|19.07|18.92|0
1770599970000|2026-02-09 01:19:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770599990000|2026-02-09 01:19:50|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1770600020000|2026-02-09 01:20:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770600040000|2026-02-09 01:20:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770600200000|2026-02-09 01:23:20|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1770600220000|2026-02-09 01:23:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770600260000|2026-02-09 01:24:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1770600270000|2026-02-09 01:24:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1770600280000|2026-02-09 01:24:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770600290000|2026-02-09 01:24:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770600300000|2026-02-09 01:25:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1770600310000|2026-02-09 01:25:10|19.08|19|19.08|19|19.09|19.01|19.07|18.99|0
1770600320000|2026-02-09 01:25:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770600490000|2026-02-09 01:28:10|19.17|18.92|19.17|18.92|19.17|18.99|19.07|18.9|0
1770600500000|2026-02-09 01:28:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770600510000|2026-02-09 01:28:30|19.17|18.92|19.15|18.9|19.17|18.92|19.15|18.9|0
1770600520000|2026-02-09 01:28:40|19.17|18.92|19.07|18.99|19.17|18.99|19.07|18.92|0
1770600530000|2026-02-09 01:28:50|19.17|18.92|19.07|18.99|19.17|18.99|19.07|18.92|0
1770600540000|2026-02-09 01:29:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1770600550000|2026-02-09 01:29:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770600600000|2026-02-09 01:30:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770600610000|2026-02-09 01:30:10|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1770600620000|2026-02-09 01:30:20|19.09|19.01|19.01|18.93|19.09|19.01|19.01|18.93|3
1770600630000|2026-02-09 01:30:30|||||||||1
1770600750000|2026-02-09 01:32:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|7
1770600760000|2026-02-09 01:32:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1770600770000|2026-02-09 01:32:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770600820000|2026-02-09 01:33:40|||||||||19
1770600950000|2026-02-09 01:35:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1770600970000|2026-02-09 01:36:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1770601030000|2026-02-09 01:37:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1770601070000|2026-02-09 01:37:50|||||||||8
1770601080000|2026-02-09 01:38:00|||||||||1
1770601220000|2026-02-09 01:40:20|||||||||25
1770601260000|2026-02-09 01:41:00|||||||||1
1770601570000|2026-02-09 01:46:10|||||||||1
1770601690000|2026-02-09 01:48:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770601700000|2026-02-09 01:48:20|19.03|18.95|19.1|18.85|19.1|18.95|19|18.85|16
1770601710000|2026-02-09 01:48:30|19.12|18.87|19.15|18.9|19.15|18.9|19.12|18.87|1
1770601810000|2026-02-09 01:50:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770601820000|2026-02-09 01:50:20|19.18|18.93|19.09|19.01|19.18|19.01|19.09|18.93|0
1770601860000|2026-02-09 01:51:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1770601870000|2026-02-09 01:51:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770602010000|2026-02-09 01:53:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770602020000|2026-02-09 01:53:40|19.18|18.93|19.18|18.93|19.18|19.01|19.09|18.93|0
1770602030000|2026-02-09 01:53:50|19.09|19.01|19.09|19.01|19.18|19.01|19.09|18.93|0
1770602040000|2026-02-09 01:54:00|19.18|18.93|19.09|19.01|19.18|19.01|19.09|18.93|0
1770602220000|2026-02-09 01:57:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1770602240000|2026-02-09 01:57:20|19.09|19.01|19.18|18.93|19.18|19.01|19.09|18.93|0
1770602270000|2026-02-09 01:57:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770602320000|2026-02-09 01:58:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770602430000|2026-02-09 02:00:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770602440000|2026-02-09 02:00:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770602560000|2026-02-09 02:02:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1770602640000|2026-02-09 02:04:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770602960000|2026-02-09 02:09:20|19.14|18.89|19.13|18.88|19.14|18.89|19.13|18.88|0
1770603120000|2026-02-09 02:12:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1770603180000|2026-02-09 02:13:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770603190000|2026-02-09 02:13:10|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1770603320000|2026-02-09 02:15:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770603330000|2026-02-09 02:15:30|19.06|18.98|19.15|18.9|19.15|18.98|19.06|18.9|0
1770603340000|2026-02-09 02:15:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770603540000|2026-02-09 02:19:00|||||||||1
1770603730000|2026-02-09 02:22:10|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1770603770000|2026-02-09 02:22:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770603780000|2026-02-09 02:23:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|0
1770603830000|2026-02-09 02:23:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1770603850000|2026-02-09 02:24:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1770603860000|2026-02-09 02:24:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770603870000|2026-02-09 02:24:30|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|0
1770603900000|2026-02-09 02:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770603910000|2026-02-09 02:25:10|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|0
1770603930000|2026-02-09 02:25:30|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1770603940000|2026-02-09 02:25:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1770603980000|2026-02-09 02:26:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1770604020000|2026-02-09 02:27:00|19.23|18.98|19.24|18.99|19.24|18.99|19.23|18.98|0
1770604110000|2026-02-09 02:28:30|19.23|18.98|19.24|18.99|19.24|18.99|19.23|18.98|0
1770604120000|2026-02-09 02:28:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1770604270000|2026-02-09 02:31:10|19.19|18.94|19.18|18.93|19.19|18.94|19.18|18.93|0
1770604360000|2026-02-09 02:32:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|1
1770605120000|2026-02-09 02:45:20|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1770605130000|2026-02-09 02:45:30|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1770605250000|2026-02-09 02:47:30|19.26|18.96|19.26|18.96|19.26|18.97|19.22|18.96|0
1770605260000|2026-02-09 02:47:40|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1770605280000|2026-02-09 02:48:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1770605300000|2026-02-09 02:48:20|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1770605320000|2026-02-09 02:48:40|19.23|18.98|19.22|18.97|19.23|18.98|19.22|18.97|0
1770605400000|2026-02-09 02:50:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1770605410000|2026-02-09 02:50:10|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1770605660000|2026-02-09 02:54:20||18.94||18.94||18.94||18.94|0
1770605700000|2026-02-09 02:55:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1770605730000|2026-02-09 02:55:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770605750000|2026-02-09 02:55:50||18.99||18.99||18.99||18.99|0
1770605880000|2026-02-09 02:58:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1770605910000|2026-02-09 02:58:30|19.24|18.99|19.26|19.01|19.26|19.01|19.24|18.99|0
1770605940000|2026-02-09 02:59:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1770606000000|2026-02-09 03:00:00|19.22|18.97|19.26|18.96|19.26|18.97|19.22|18.96|0
1770606220000|2026-02-09 03:03:40|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1770606230000|2026-02-09 03:03:50|||||||||1
1770606240000|2026-02-09 03:04:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1770606250000|2026-02-09 03:04:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770606660000|2026-02-09 03:11:00|19.23|18.98|19.14|19.06|19.23|19.08|19.14|18.98|1
1770606960000|2026-02-09 03:16:00|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1770607160000|2026-02-09 03:19:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770607520000|2026-02-09 03:25:20|19.17|19.09|19.26|19.01|19.26|19.09|19.17|19.01|0
1770608160000|2026-02-09 03:36:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770608170000|2026-02-09 03:36:10|19.26|19.01|19.28|19.03|19.28|19.03|19.26|19.01|0
1770608180000|2026-02-09 03:36:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770608220000|2026-02-09 03:37:00|19.31|19.06|19.26|19.01|19.31|19.14|19.22|19.01|0
1770608230000|2026-02-09 03:37:10|19.28|19.03|19.22|19.14|19.28|19.14|19.22|19.03|0
1770608450000|2026-02-09 03:40:50|19.2|19.12|19.26|19.01|19.28|19.14|19.2|19.01|0
1770608500000|2026-02-09 03:41:40|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1770608520000|2026-02-09 03:42:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770608550000|2026-02-09 03:42:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770608930000|2026-02-09 03:48:50|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770608980000|2026-02-09 03:49:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770608990000|2026-02-09 03:49:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770609230000|2026-02-09 03:53:50|19.28|19.03|19.2|19.12|19.28|19.12|19.2|19.03|0
1770609270000|2026-02-09 03:54:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770609300000|2026-02-09 03:55:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770609320000|2026-02-09 03:55:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770609330000|2026-02-09 03:55:30|19.22|19.14|19.22|19.14|19.31|19.14|19.22|19.06|0
1770609380000|2026-02-09 03:56:20|19.31|19.06|19.22|19.14|19.31|19.14|19.22|19.06|0
1770609390000|2026-02-09 03:56:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770609600000|2026-02-09 04:00:00|||||||||1
1770609610000|2026-02-09 04:00:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770609640000|2026-02-09 04:00:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770609650000|2026-02-09 04:00:50|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1770609740000|2026-02-09 04:02:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770609770000|2026-02-09 04:02:50|19.3|19.05|19.3|19.05|19.3|19.14|19.22|19.05|0
1770609780000|2026-02-09 04:03:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770610040000|2026-02-09 04:07:20|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1770610070000|2026-02-09 04:07:50|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770610580000|2026-02-09 04:16:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770610680000|2026-02-09 04:18:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770610690000|2026-02-09 04:18:10|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1770610710000|2026-02-09 04:18:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770610720000|2026-02-09 04:18:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1770610760000|2026-02-09 04:19:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1770610770000|2026-02-09 04:19:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770610780000|2026-02-09 04:19:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770610800000|2026-02-09 04:20:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770610830000|2026-02-09 04:20:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770610880000|2026-02-09 04:21:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770610890000|2026-02-09 04:21:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770610930000|2026-02-09 04:22:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1770610960000|2026-02-09 04:22:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770610980000|2026-02-09 04:23:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770610990000|2026-02-09 04:23:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611010000|2026-02-09 04:23:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1770611020000|2026-02-09 04:23:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770611050000|2026-02-09 04:24:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611060000|2026-02-09 04:24:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770611110000|2026-02-09 04:25:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611120000|2026-02-09 04:25:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770611400000|2026-02-09 04:30:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611440000|2026-02-09 04:30:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770611450000|2026-02-09 04:30:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611470000|2026-02-09 04:31:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770611490000|2026-02-09 04:31:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611600000|2026-02-09 04:33:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770611640000|2026-02-09 04:34:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611670000|2026-02-09 04:34:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1770611770000|2026-02-09 04:36:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770611780000|2026-02-09 04:36:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611850000|2026-02-09 04:37:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770611870000|2026-02-09 04:37:50|19.22|19.14|19.31|19.06|19.31|19.14|19.22|19.06|0
1770611880000|2026-02-09 04:38:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770611910000|2026-02-09 04:38:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1770611930000|2026-02-09 04:38:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1770612140000|2026-02-09 04:42:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770612200000|2026-02-09 04:43:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770612290000|2026-02-09 04:44:50|19.33|19.08|19.22|19.14|19.33|19.16|19.22|19.08|0
1770612730000|2026-02-09 04:52:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770612740000|2026-02-09 04:52:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770612960000|2026-02-09 04:56:00|19.31|19.06|19.25|19.17|19.31|19.17|19.25|19.06|0
1770612980000|2026-02-09 04:56:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1770612990000|2026-02-09 04:56:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770613000000|2026-02-09 04:56:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770613050000|2026-02-09 04:57:30|19.22|19.14|19.35|19.1|19.35|19.14|19.22|19.08|1
1770613060000|2026-02-09 04:57:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1770613750000|2026-02-09 05:09:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1770613970000|2026-02-09 05:12:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1770613990000|2026-02-09 05:13:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1770614010000|2026-02-09 05:13:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1770614020000|2026-02-09 05:13:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1770614130000|2026-02-09 05:15:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1770614300000|2026-02-09 05:18:20|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1770614420000|2026-02-09 05:20:20|19.3|19|19.3|19|19.3|19|19.3|19|0
1770614440000|2026-02-09 05:20:40|19.26|19.01|19.29|18.99|19.29|19.01|19.26|18.99|0
1770614450000|2026-02-09 05:20:50|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1770614880000|2026-02-09 05:28:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1770615210000|2026-02-09 05:33:30|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770615220000|2026-02-09 05:33:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1770615300000|2026-02-09 05:35:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1770615440000|2026-02-09 05:37:20|19.25|19|19.25|19|19.25|19|19.25|19|3
1770615450000|2026-02-09 05:37:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1770615490000|2026-02-09 05:38:10|19.27|18.97|19.25|19|19.27|19|19.25|18.97|0
1770615630000|2026-02-09 05:40:30|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770616330000|2026-02-09 05:52:10|19.25|19|19.25|19|19.25|19|19.25|19|0
1770616360000|2026-02-09 05:52:40|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1770616810000|2026-02-09 06:00:10|19.26|19.01|19.29|19.04|19.29|19.04|19.26|19.01|0
1770616830000|2026-02-09 06:00:30|19.25|19|19.3|19.05|19.3|19.05|19.25|19|0
1770616850000|2026-02-09 06:00:50|19.33|19.08|19.3|19.05|19.33|19.08|19.3|19.05|0
1770616860000|2026-02-09 06:01:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1770616870000|2026-02-09 06:01:10|19.33|19.08|19.35|19.1|19.35|19.1|19.29|19.04|0
1770616880000|2026-02-09 06:01:20|19.37|19.07|19.33|19.08|19.37|19.08|19.33|19.07|0
1770616900000|2026-02-09 06:01:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1770616910000|2026-02-09 06:01:50|19.33|19.03|19.3|19.05|19.33|19.05|19.3|19.03|0
1770616920000|2026-02-09 06:02:00|19.33|19.03|19.3|19.05|19.33|19.08|19.3|19.03|0
1770616940000|2026-02-09 06:02:20|19.32|19.07|19.33|19.08|19.33|19.08|19.32|19.07|0
1770616960000|2026-02-09 06:02:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1770616970000|2026-02-09 06:02:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1770617010000|2026-02-09 06:03:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1770617020000|2026-02-09 06:03:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1770617040000|2026-02-09 06:04:00|19.37|19.07|19.37|19.07|19.37|19.08|19.33|19.07|0
1770617050000|2026-02-09 06:04:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1770617060000|2026-02-09 06:04:20|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1770617100000|2026-02-09 06:05:00|19.3|19.05|19.28|19.03|19.3|19.05|19.28|19.03|0
1770617110000|2026-02-09 06:05:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1770617180000|2026-02-09 06:06:20|19.32|19.07|19.32|19.07|19.33|19.08|19.32|19.07|0
1770617280000|2026-02-09 06:08:00|19.3|19|19.28|19.03|19.3|19.03|19.28|19|0
1770617330000|2026-02-09 06:08:50|19.3|19|19.3|19|19.3|19|19.3|19|0
1770617340000|2026-02-09 06:09:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770617360000|2026-02-09 06:09:20|19.3|19|19.28|19.03|19.3|19.03|19.28|19|0
1770617370000|2026-02-09 06:09:30|19.3|19|19.3|19|19.3|19.03|19.28|19|0
1770617390000|2026-02-09 06:09:50|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770617400000|2026-02-09 06:10:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1770617410000|2026-02-09 06:10:10|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770617640000|2026-02-09 06:14:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1770617660000|2026-02-09 06:14:20|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1770617750000|2026-02-09 06:15:50|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1770617770000|2026-02-09 06:16:10|19.32|19.07|19.28|19.03|19.32|19.07|19.28|19.03|0
1770617810000|2026-02-09 06:16:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1770617950000|2026-02-09 06:19:10|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1770618030000|2026-02-09 06:20:30|19.35|19.05|19.32|19.07|19.35|19.08|19.32|19.05|0
1770618050000|2026-02-09 06:20:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|0
1770618380000|2026-02-09 06:26:20|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1770618390000|2026-02-09 06:26:30|19.37|19.12|19.36|19.11|19.37|19.12|19.36|19.11|0
1770618400000|2026-02-09 06:26:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1770618440000|2026-02-09 06:27:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1770618450000|2026-02-09 06:27:30|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1770618460000|2026-02-09 06:27:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1770618480000|2026-02-09 06:28:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1770618490000|2026-02-09 06:28:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1770618610000|2026-02-09 06:30:10|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1770618640000|2026-02-09 06:30:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1770618660000|2026-02-09 06:31:00|19.4|19.15|19.39|19.14|19.4|19.15|19.39|19.14|0
1770618670000|2026-02-09 06:31:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1770618680000|2026-02-09 06:31:20|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1770618700000|2026-02-09 06:31:40|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1770618730000|2026-02-09 06:32:10|19.39|19.14|19.4|19.15|19.4|19.15|19.39|19.14|0
1770618790000|2026-02-09 06:33:10|19.39|19.14|19.4|19.15|19.4|19.15|19.39|19.14|0
1770618840000|2026-02-09 06:34:00|19.38|19.13|19.29|19.21|19.38|19.21|19.29|19.13|0
1770618850000|2026-02-09 06:34:10|19.36|19.11|19.29|19.21|19.36|19.21|19.29|19.11|0
1770618880000|2026-02-09 06:34:40|19.3|19.22|19.4|19.15|19.4|19.22|19.29|19.15|0
1770618890000|2026-02-09 06:34:50|19.29|19.21|19.4|19.15|19.4|19.22|19.29|19.15|0
1770618910000|2026-02-09 06:35:10|19.38|19.13|19.29|19.21|19.38|19.21|19.29|19.11|0
1770618970000|2026-02-09 06:36:10|19.36|19.11|19.29|19.21|19.36|19.21|19.29|19.11|0
1770619030000|2026-02-09 06:37:10|19.36|19.11|19.29|19.21|19.36|19.21|19.29|19.11|0
1770619090000|2026-02-09 06:38:10|19.36|19.11|19.29|19.21|19.36|19.21|19.29|19.11|0
1770619140000|2026-02-09 06:39:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|0
1770619170000|2026-02-09 06:39:30|19.35|19.1|19.27|19.19|19.35|19.19|19.27|19.1|0
1770619180000|2026-02-09 06:39:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1770619300000|2026-02-09 06:41:40|||||||||2
1770619490000|2026-02-09 06:44:50|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|0
1770619500000|2026-02-09 06:45:00|19.26|19.18|19.29|19.21|19.36|19.21|19.26|19.11|1
1770619520000|2026-02-09 06:45:20|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1770619660000|2026-02-09 06:47:40|19.33|19.08|19.33|19.08|19.35|19.1|19.33|19.08|0
1770619670000|2026-02-09 06:47:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1770620050000|2026-02-09 06:54:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770620060000|2026-02-09 06:54:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770620070000|2026-02-09 06:54:30|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|0
1770620100000|2026-02-09 06:55:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770620330000|2026-02-09 06:58:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770620360000|2026-02-09 06:59:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1770620400000|2026-02-09 07:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|5
1770620410000|2026-02-09 07:00:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1770620440000|2026-02-09 07:00:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1770620460000|2026-02-09 07:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770620500000|2026-02-09 07:01:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1770620520000|2026-02-09 07:02:00|||||||||1
1770620550000|2026-02-09 07:02:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1770620560000|2026-02-09 07:02:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770620700000|2026-02-09 07:05:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770620710000|2026-02-09 07:05:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1770620720000|2026-02-09 07:05:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770620730000|2026-02-09 07:05:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770620740000|2026-02-09 07:05:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770620750000|2026-02-09 07:05:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770620760000|2026-02-09 07:06:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|20
1770620770000|2026-02-09 07:06:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770620780000|2026-02-09 07:06:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1770621060000|2026-02-09 07:11:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770621200000|2026-02-09 07:13:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770621210000|2026-02-09 07:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770621270000|2026-02-09 07:14:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770621330000|2026-02-09 07:15:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770621350000|2026-02-09 07:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770621360000|2026-02-09 07:16:00|||||||||1
1770621490000|2026-02-09 07:18:10|||||||||16
1770621560000|2026-02-09 07:19:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1770621720000|2026-02-09 07:22:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1770621810000|2026-02-09 07:23:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770621820000|2026-02-09 07:23:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1770622210000|2026-02-09 07:30:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1770622310000|2026-02-09 07:31:50|19.34|19.26|19.35|19.27|19.36|19.28|19.34|19.26|2
1770622360000|2026-02-09 07:32:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1770622370000|2026-02-09 07:32:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1770622420000|2026-02-09 07:33:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770622440000|2026-02-09 07:34:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770622480000|2026-02-09 07:34:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1770622510000|2026-02-09 07:35:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1770622580000|2026-02-09 07:36:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770622600000|2026-02-09 07:36:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1770622890000|2026-02-09 07:41:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|10
1770622930000|2026-02-09 07:42:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770623010000|2026-02-09 07:43:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770623150000|2026-02-09 07:45:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|12
1770623190000|2026-02-09 07:46:30|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1770623250000|2026-02-09 07:47:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770623260000|2026-02-09 07:47:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1770623280000|2026-02-09 07:48:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770623310000|2026-02-09 07:48:30|19.33|19.25|19.32|19.24|19.33|19.25|19.3|19.22|0
1770623410000|2026-02-09 07:50:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1770623470000|2026-02-09 07:51:10|||||||||1
1770623870000|2026-02-09 07:57:50|||||||||3
1770623900000|2026-02-09 07:58:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|15
1770623920000|2026-02-09 07:58:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770623940000|2026-02-09 07:59:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1770623950000|2026-02-09 07:59:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770624000000|2026-02-09 08:00:00|||||||||1
1770624010000|2026-02-09 08:00:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|9
1770624020000|2026-02-09 08:00:20|||||||||3
1770624030000|2026-02-09 08:00:30|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|18
1770624040000|2026-02-09 08:00:40|||||||||1
1770624060000|2026-02-09 08:01:00|||||||||1
1770624070000|2026-02-09 08:01:10|19.3|19.22|19.31|19.23|19.31|19.23|19.29|19.21|9
1770624090000|2026-02-09 08:01:30|||||||||2
1770624130000|2026-02-09 08:02:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|37
1770624150000|2026-02-09 08:02:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1770624160000|2026-02-09 08:02:40|||||||||10
1770624170000|2026-02-09 08:02:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1770624180000|2026-02-09 08:03:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|10
1770624190000|2026-02-09 08:03:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|2
1770624200000|2026-02-09 08:03:20|||||||||1
1770624210000|2026-02-09 08:03:30|||||||||1
1770624220000|2026-02-09 08:03:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1770624230000|2026-02-09 08:03:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1770624240000|2026-02-09 08:04:00|||||||||1
1770624250000|2026-02-09 08:04:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1770624260000|2026-02-09 08:04:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1770624280000|2026-02-09 08:04:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1770624300000|2026-02-09 08:05:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770624310000|2026-02-09 08:05:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1770624320000|2026-02-09 08:05:20|||||||||1
1770624340000|2026-02-09 08:05:40|||||||||1
1770624350000|2026-02-09 08:05:50|||||||||1
1770624360000|2026-02-09 08:06:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|14
1770624370000|2026-02-09 08:06:10|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1770624380000|2026-02-09 08:06:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1770624390000|2026-02-09 08:06:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1770624400000|2026-02-09 08:06:40|||||||||15
1770624450000|2026-02-09 08:07:30|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|40
1770624470000|2026-02-09 08:07:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|5
1770624480000|2026-02-09 08:08:00|||||||||1
1770624490000|2026-02-09 08:08:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|1
1770624500000|2026-02-09 08:08:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|15
1770624510000|2026-02-09 08:08:30|||||||||1
1770624550000|2026-02-09 08:09:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|15
1770624560000|2026-02-09 08:09:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1770624570000|2026-02-09 08:09:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770624590000|2026-02-09 08:09:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1770624620000|2026-02-09 08:10:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770624630000|2026-02-09 08:10:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|24
1770624640000|2026-02-09 08:10:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1770624670000|2026-02-09 08:11:10|||||||||1
1770624690000|2026-02-09 08:11:30|||||||||1
1770624700000|2026-02-09 08:11:40|||||||||1
1770624710000|2026-02-09 08:11:50|||||||||14
1770624780000|2026-02-09 08:13:00|||||||||1
1770624790000|2026-02-09 08:13:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1770624800000|2026-02-09 08:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|13
1770624810000|2026-02-09 08:13:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770624820000|2026-02-09 08:13:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|22
1770624830000|2026-02-09 08:13:50|||||||||1
1770624850000|2026-02-09 08:14:10|||||||||1
1770624870000|2026-02-09 08:14:30|||||||||1
1770624920000|2026-02-09 08:15:20|||||||||15
1770624930000|2026-02-09 08:15:30|||||||||1
1770624950000|2026-02-09 08:15:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770624990000|2026-02-09 08:16:30|||||||||1
1770625010000|2026-02-09 08:16:50|||||||||15
1770625020000|2026-02-09 08:17:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|15
1770625040000|2026-02-09 08:17:20|||||||||1
1770625080000|2026-02-09 08:18:00|||||||||6
1770625110000|2026-02-09 08:18:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|29
1770625130000|2026-02-09 08:18:50|||||||||7
1770625150000|2026-02-09 08:19:10|||||||||1
1770625160000|2026-02-09 08:19:20|||||||||1
1770625170000|2026-02-09 08:19:30|||||||||1
1770625190000|2026-02-09 08:19:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1770625240000|2026-02-09 08:20:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1770625250000|2026-02-09 08:20:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1770625310000|2026-02-09 08:21:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1770625390000|2026-02-09 08:23:10|||||||||2
1770625420000|2026-02-09 08:23:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|12
1770625460000|2026-02-09 08:24:20|||||||||1
1770625470000|2026-02-09 08:24:30|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|1
1770625530000|2026-02-09 08:25:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1770625540000|2026-02-09 08:25:40|||||||||1
1770625570000|2026-02-09 08:26:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|4
1770625590000|2026-02-09 08:26:30|||||||||13
1770625620000|2026-02-09 08:27:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|3
1770625630000|2026-02-09 08:27:10|||||||||1
1770625640000|2026-02-09 08:27:20|||||||||1
1770625650000|2026-02-09 08:27:30|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1770625670000|2026-02-09 08:27:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1770625690000|2026-02-09 08:28:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|11
1770625700000|2026-02-09 08:28:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1770625730000|2026-02-09 08:28:50|||||||||1
1770625750000|2026-02-09 08:29:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1770625770000|2026-02-09 08:29:30|||||||||1
1770625790000|2026-02-09 08:29:50|||||||||1
1770625810000|2026-02-09 08:30:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770625840000|2026-02-09 08:30:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770625850000|2026-02-09 08:30:50|19.41|19.33|19.4|19.32|19.41|19.33|19.39|19.31|3
1770625860000|2026-02-09 08:31:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|1
1770625870000|2026-02-09 08:31:10|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1770625880000|2026-02-09 08:31:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1770625890000|2026-02-09 08:31:30|||||||||2
1770625910000|2026-02-09 08:31:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770625920000|2026-02-09 08:32:00|||||||||2
1770625930000|2026-02-09 08:32:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1770625940000|2026-02-09 08:32:20|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|1
1770625950000|2026-02-09 08:32:30|||||||||1
1770625960000|2026-02-09 08:32:40|||||||||2
1770625980000|2026-02-09 08:33:00|||||||||2
1770626000000|2026-02-09 08:33:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|3
1770626010000|2026-02-09 08:33:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1770626030000|2026-02-09 08:33:50|||||||||1
1770626050000|2026-02-09 08:34:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|14
1770626080000|2026-02-09 08:34:40|||||||||3
1770626110000|2026-02-09 08:35:10|||||||||2
1770626140000|2026-02-09 08:35:40|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|2
1770626150000|2026-02-09 08:35:50|||||||||1
1770626160000|2026-02-09 08:36:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|3
1770626180000|2026-02-09 08:36:20|||||||||1
1770626200000|2026-02-09 08:36:40|||||||||1
1770626210000|2026-02-09 08:36:50|||||||||2
1770626220000|2026-02-09 08:37:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|5
1770626230000|2026-02-09 08:37:10|||||||||1
1770626240000|2026-02-09 08:37:20|||||||||1
1770626250000|2026-02-09 08:37:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1770626270000|2026-02-09 08:37:50|||||||||2
1770626290000|2026-02-09 08:38:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|3
1770626310000|2026-02-09 08:38:30|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|3
1770626320000|2026-02-09 08:38:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770626330000|2026-02-09 08:38:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1770626350000|2026-02-09 08:39:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770626360000|2026-02-09 08:39:20|||||||||1
1770626370000|2026-02-09 08:39:30|||||||||1
1770626380000|2026-02-09 08:39:40|||||||||1
1770626400000|2026-02-09 08:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1770626430000|2026-02-09 08:40:30|19.32|19.24|19.33|19.25|19.34|19.26|19.31|19.23|4
1770626440000|2026-02-09 08:40:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1770626450000|2026-02-09 08:40:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770626460000|2026-02-09 08:41:00|19.32|19.24|19.33|19.25|19.34|19.26|19.31|19.23|2
1770626470000|2026-02-09 08:41:10|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1770626490000|2026-02-09 08:41:30|||||||||2
1770626510000|2026-02-09 08:41:50|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|0
1770626530000|2026-02-09 08:42:10|||||||||2
1770626550000|2026-02-09 08:42:30|||||||||1
1770626560000|2026-02-09 08:42:40|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|74
1770626570000|2026-02-09 08:42:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770626590000|2026-02-09 08:43:10|||||||||3
1770626610000|2026-02-09 08:43:30|||||||||1
1770626620000|2026-02-09 08:43:40|||||||||2
1770626650000|2026-02-09 08:44:10|||||||||1
1770626680000|2026-02-09 08:44:40|||||||||1
1770626690000|2026-02-09 08:44:50|||||||||1
1770626700000|2026-02-09 08:45:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|1
1770626710000|2026-02-09 08:45:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|101
1770626720000|2026-02-09 08:45:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1770626730000|2026-02-09 08:45:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|2
1770626740000|2026-02-09 08:45:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770626750000|2026-02-09 08:45:50|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|1
1770626760000|2026-02-09 08:46:00|19.32|19.24|19.34|19.26|19.35|19.27|19.32|19.24|2
1770626780000|2026-02-09 08:46:20|||||||||2
1770626800000|2026-02-09 08:46:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|2
1770626810000|2026-02-09 08:46:50|||||||||1
1770626820000|2026-02-09 08:47:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1770626830000|2026-02-09 08:47:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770626840000|2026-02-09 08:47:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|15
1770626860000|2026-02-09 08:47:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|1
1770626870000|2026-02-09 08:47:50|||||||||1
1770626900000|2026-02-09 08:48:20|||||||||2
1770626910000|2026-02-09 08:48:30|||||||||1
1770626920000|2026-02-09 08:48:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770626930000|2026-02-09 08:48:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1770626950000|2026-02-09 08:49:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770626960000|2026-02-09 08:49:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1770626980000|2026-02-09 08:49:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770626990000|2026-02-09 08:49:50|||||||||1
1770627000000|2026-02-09 08:50:00|||||||||3
1770627010000|2026-02-09 08:50:10|19.36|19.28|19.37|19.29|19.37|19.29|19.35|19.27|6
1770627030000|2026-02-09 08:50:30|||||||||6
1770627060000|2026-02-09 08:51:00|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|6
1770627070000|2026-02-09 08:51:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1770627090000|2026-02-09 08:51:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|11
1770627120000|2026-02-09 08:52:00|||||||||3
1770627140000|2026-02-09 08:52:20|||||||||1
1770627150000|2026-02-09 08:52:30|||||||||1
1770627180000|2026-02-09 08:53:00|||||||||1
1770627190000|2026-02-09 08:53:10|||||||||2
1770627210000|2026-02-09 08:53:30|||||||||1
1770627220000|2026-02-09 08:53:40|||||||||2
1770627230000|2026-02-09 08:53:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1770627240000|2026-02-09 08:54:00|||||||||1
1770627270000|2026-02-09 08:54:30|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|1
1770627280000|2026-02-09 08:54:40|19.34|19.26|19.33|19.25|19.35|19.27|19.32|19.24|0
1770627290000|2026-02-09 08:54:50|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|0
1770627300000|2026-02-09 08:55:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1770627310000|2026-02-09 08:55:10|||||||||2
1770627330000|2026-02-09 08:55:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1770627340000|2026-02-09 08:55:40|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|1
1770627370000|2026-02-09 08:56:10|||||||||2
1770627380000|2026-02-09 08:56:20|||||||||35
1770627400000|2026-02-09 08:56:40|||||||||20
1770627410000|2026-02-09 08:56:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1770627440000|2026-02-09 08:57:20|||||||||1
1770627450000|2026-02-09 08:57:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1770627460000|2026-02-09 08:57:40|||||||||1
1770627470000|2026-02-09 08:57:50|||||||||1
1770627490000|2026-02-09 08:58:10|||||||||1
1770627500000|2026-02-09 08:58:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|70
1770627530000|2026-02-09 08:58:50|||||||||1
1770627540000|2026-02-09 08:59:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1770627550000|2026-02-09 08:59:10|||||||||1
1770627570000|2026-02-09 08:59:30|||||||||1
1770627580000|2026-02-09 08:59:40|||||||||2
1770627600000|2026-02-09 09:00:00|||||||||1
1770627620000|2026-02-09 09:00:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|30
1770627630000|2026-02-09 09:00:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|2
1770627640000|2026-02-09 09:00:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|51
1770627650000|2026-02-09 09:00:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1770627680000|2026-02-09 09:01:20|||||||||2
1770627700000|2026-02-09 09:01:40|||||||||2
1770627710000|2026-02-09 09:01:50|||||||||1
1770627730000|2026-02-09 09:02:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|53
1770627740000|2026-02-09 09:02:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|61
1770627750000|2026-02-09 09:02:30|||||||||4
1770627760000|2026-02-09 09:02:40|||||||||1
1770627770000|2026-02-09 09:02:50|||||||||1
1770627790000|2026-02-09 09:03:10|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|31
1770627800000|2026-02-09 09:03:20|||||||||1
1770627810000|2026-02-09 09:03:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1770627820000|2026-02-09 09:03:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|2
1770627830000|2026-02-09 09:03:50|||||||||2
1770627860000|2026-02-09 09:04:20|||||||||2
1770627870000|2026-02-09 09:04:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|3
1770627880000|2026-02-09 09:04:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1770627890000|2026-02-09 09:04:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|23
1770627910000|2026-02-09 09:05:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|2
1770627930000|2026-02-09 09:05:30|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|20
1770627950000|2026-02-09 09:05:50|||||||||1
1770627960000|2026-02-09 09:06:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1770627970000|2026-02-09 09:06:10|||||||||1
1770627980000|2026-02-09 09:06:20|||||||||1
1770627990000|2026-02-09 09:06:30|||||||||1
1770628010000|2026-02-09 09:06:50|||||||||1
1770628020000|2026-02-09 09:07:00|||||||||2
1770628030000|2026-02-09 09:07:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1770628040000|2026-02-09 09:07:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770628050000|2026-02-09 09:07:30|||||||||1
1770628060000|2026-02-09 09:07:40|||||||||1
1770628070000|2026-02-09 09:07:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1770628110000|2026-02-09 09:08:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|56
1770628140000|2026-02-09 09:09:00|||||||||3
1770628150000|2026-02-09 09:09:10|||||||||1
1770628170000|2026-02-09 09:09:30|||||||||1
1770628180000|2026-02-09 09:09:40|||||||||2
1770628190000|2026-02-09 09:09:50|||||||||4
1770628200000|2026-02-09 09:10:00|||||||||1
1770628240000|2026-02-09 09:10:40|||||||||1
1770628270000|2026-02-09 09:11:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|41
1770628280000|2026-02-09 09:11:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770628290000|2026-02-09 09:11:30|||||||||2
1770628300000|2026-02-09 09:11:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1770628320000|2026-02-09 09:12:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|1
1770628330000|2026-02-09 09:12:10|||||||||1
1770628340000|2026-02-09 09:12:20|||||||||1
1770628350000|2026-02-09 09:12:30|||||||||2
1770628360000|2026-02-09 09:12:40|||||||||1
1770628380000|2026-02-09 09:13:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770628390000|2026-02-09 09:13:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1770628410000|2026-02-09 09:13:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770628420000|2026-02-09 09:13:40|||||||||1
1770628440000|2026-02-09 09:14:00|||||||||1
1770628450000|2026-02-09 09:14:10|||||||||2
1770628460000|2026-02-09 09:14:20|||||||||1
1770628480000|2026-02-09 09:14:40|||||||||6
1770628500000|2026-02-09 09:15:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1770628510000|2026-02-09 09:15:10|||||||||1
1770628520000|2026-02-09 09:15:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1770628530000|2026-02-09 09:15:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770628550000|2026-02-09 09:15:50|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|34
1770628570000|2026-02-09 09:16:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|41
1770628580000|2026-02-09 09:16:20|||||||||1
1770628590000|2026-02-09 09:16:30|||||||||1
1770628600000|2026-02-09 09:16:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1770628620000|2026-02-09 09:17:00|||||||||1
1770628630000|2026-02-09 09:17:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|73
1770628640000|2026-02-09 09:17:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1770628650000|2026-02-09 09:17:30|||||||||1
1770628660000|2026-02-09 09:17:40|||||||||1
1770628670000|2026-02-09 09:17:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|12
1770628700000|2026-02-09 09:18:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1770628710000|2026-02-09 09:18:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|4
1770628730000|2026-02-09 09:18:50|||||||||1
1770628750000|2026-02-09 09:19:10|||||||||1
1770628760000|2026-02-09 09:19:20|||||||||1
1770628770000|2026-02-09 09:19:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1770628790000|2026-02-09 09:19:50|||||||||1
1770628800000|2026-02-09 09:20:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|8
1770628820000|2026-02-09 09:20:20|||||||||3
1770628840000|2026-02-09 09:20:40|||||||||1
1770628860000|2026-02-09 09:21:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1770628870000|2026-02-09 09:21:10|||||||||1
1770628890000|2026-02-09 09:21:30|||||||||1
1770628900000|2026-02-09 09:21:40|||||||||2
1770628920000|2026-02-09 09:22:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1770628950000|2026-02-09 09:22:30|||||||||1
1770628960000|2026-02-09 09:22:40|||||||||1
1770628970000|2026-02-09 09:22:50|||||||||1
1770628980000|2026-02-09 09:23:00|||||||||2
1770629010000|2026-02-09 09:23:30|||||||||1
1770629030000|2026-02-09 09:23:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770629040000|2026-02-09 09:24:00|||||||||1
1770629050000|2026-02-09 09:24:10|||||||||1
1770629070000|2026-02-09 09:24:30|||||||||1
1770629090000|2026-02-09 09:24:50|||||||||1
1770629100000|2026-02-09 09:25:00|||||||||1
1770629120000|2026-02-09 09:25:20|||||||||1
1770629130000|2026-02-09 09:25:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|56
1770629140000|2026-02-09 09:25:40|||||||||1
1770629150000|2026-02-09 09:25:50|||||||||1
1770629160000|2026-02-09 09:26:00|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|34
1770629170000|2026-02-09 09:26:10|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|1
1770629180000|2026-02-09 09:26:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|4
1770629200000|2026-02-09 09:26:40|||||||||1
1770629210000|2026-02-09 09:26:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1770629230000|2026-02-09 09:27:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1770629260000|2026-02-09 09:27:40|||||||||1
1770629280000|2026-02-09 09:28:00|||||||||2
1770629290000|2026-02-09 09:28:10|||||||||1
1770629300000|2026-02-09 09:28:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|105
1770629320000|2026-02-09 09:28:40|||||||||1
1770629340000|2026-02-09 09:29:00|||||||||1
1770629350000|2026-02-09 09:29:10|||||||||1
1770629360000|2026-02-09 09:29:20|||||||||1
1770629380000|2026-02-09 09:29:40|||||||||1
1770629390000|2026-02-09 09:29:50|||||||||1
1770629400000|2026-02-09 09:30:00|||||||||22
1770629430000|2026-02-09 09:30:30|||||||||2
1770629450000|2026-02-09 09:30:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1770629480000|2026-02-09 09:31:20|||||||||1
1770629510000|2026-02-09 09:31:50|||||||||2
1770629520000|2026-02-09 09:32:00|||||||||3
1770629540000|2026-02-09 09:32:20|||||||||1
1770629560000|2026-02-09 09:32:40|||||||||2
1770629570000|2026-02-09 09:32:50|||||||||1
1770629580000|2026-02-09 09:33:00|||||||||2
1770629600000|2026-02-09 09:33:20|||||||||1
1770629610000|2026-02-09 09:33:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770629620000|2026-02-09 09:33:40|||||||||1
1770629630000|2026-02-09 09:33:50|||||||||1
1770629660000|2026-02-09 09:34:20|||||||||3
1770629690000|2026-02-09 09:34:50|||||||||1
1770629700000|2026-02-09 09:35:00|||||||||2
1770629710000|2026-02-09 09:35:10|||||||||10
1770629720000|2026-02-09 09:35:20|||||||||1
1770629730000|2026-02-09 09:35:30|||||||||1
1770629740000|2026-02-09 09:35:40|||||||||1
1770629750000|2026-02-09 09:35:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|1
1770629760000|2026-02-09 09:36:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1770629770000|2026-02-09 09:36:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770629790000|2026-02-09 09:36:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1770629810000|2026-02-09 09:36:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770629820000|2026-02-09 09:37:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770629830000|2026-02-09 09:37:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770629850000|2026-02-09 09:37:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1770629870000|2026-02-09 09:37:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770629880000|2026-02-09 09:38:00|||||||||1
1770629890000|2026-02-09 09:38:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1770629900000|2026-02-09 09:38:20|||||||||1
1770629910000|2026-02-09 09:38:30|||||||||3
1770629930000|2026-02-09 09:38:50|||||||||1
1770629940000|2026-02-09 09:39:00|||||||||1
1770629950000|2026-02-09 09:39:10|||||||||1
1770629960000|2026-02-09 09:39:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1770629970000|2026-02-09 09:39:30|19.4|19.32|19.42|19.34|19.43|19.35|19.4|19.32|2
1770629980000|2026-02-09 09:39:40|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|1
1770630000000|2026-02-09 09:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770630020000|2026-02-09 09:40:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1770630040000|2026-02-09 09:40:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|5
1770630060000|2026-02-09 09:41:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|57
1770630090000|2026-02-09 09:41:30|||||||||2
1770630100000|2026-02-09 09:41:40|||||||||2
1770630110000|2026-02-09 09:41:50|||||||||1
1770630120000|2026-02-09 09:42:00|||||||||1
1770630130000|2026-02-09 09:42:10|||||||||1
1770630140000|2026-02-09 09:42:20|||||||||1
1770630160000|2026-02-09 09:42:40|||||||||1
1770630190000|2026-02-09 09:43:10|||||||||1
1770630200000|2026-02-09 09:43:20|||||||||1
1770630220000|2026-02-09 09:43:40|||||||||7
1770630250000|2026-02-09 09:44:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|2
1770630270000|2026-02-09 09:44:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770630280000|2026-02-09 09:44:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770630290000|2026-02-09 09:44:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770630300000|2026-02-09 09:45:00|||||||||9
1770630310000|2026-02-09 09:45:10|||||||||1
1770630340000|2026-02-09 09:45:40|||||||||1
1770630350000|2026-02-09 09:45:50|||||||||1
1770630360000|2026-02-09 09:46:00|||||||||2
1770630370000|2026-02-09 09:46:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770630410000|2026-02-09 09:46:50|||||||||2
1770630420000|2026-02-09 09:47:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|7
1770630440000|2026-02-09 09:47:20|||||||||1
1770630450000|2026-02-09 09:47:30|||||||||1
1770630470000|2026-02-09 09:47:50|||||||||1
1770630490000|2026-02-09 09:48:10|||||||||1
1770630500000|2026-02-09 09:48:20|||||||||2
1770630530000|2026-02-09 09:48:50|||||||||1
1770630550000|2026-02-09 09:49:10|||||||||1
1770630560000|2026-02-09 09:49:20|||||||||1
1770630570000|2026-02-09 09:49:30|||||||||1
1770630580000|2026-02-09 09:49:40|||||||||1
1770630590000|2026-02-09 09:49:50|||||||||1
1770630600000|2026-02-09 09:50:00|||||||||1
1770630610000|2026-02-09 09:50:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1770630620000|2026-02-09 09:50:20|||||||||1
1770630630000|2026-02-09 09:50:30|||||||||1
1770630650000|2026-02-09 09:50:50|||||||||2
1770630660000|2026-02-09 09:51:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1770630670000|2026-02-09 09:51:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|157
1770630680000|2026-02-09 09:51:20|||||||||2
1770630720000|2026-02-09 09:52:00|||||||||1
1770630730000|2026-02-09 09:52:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|45
1770630740000|2026-02-09 09:52:20|||||||||1
1770630780000|2026-02-09 09:53:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1770630800000|2026-02-09 09:53:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|2
1770630810000|2026-02-09 09:53:30|||||||||2
1770630820000|2026-02-09 09:53:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1770630830000|2026-02-09 09:53:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1770630840000|2026-02-09 09:54:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1770630870000|2026-02-09 09:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1770630880000|2026-02-09 09:54:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|2
1770630890000|2026-02-09 09:54:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1770630920000|2026-02-09 09:55:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|5
1770630930000|2026-02-09 09:55:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1770630950000|2026-02-09 09:55:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1770630960000|2026-02-09 09:56:00|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|25
1770630970000|2026-02-09 09:56:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1770630980000|2026-02-09 09:56:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|56
1770630990000|2026-02-09 09:56:30|||||||||2
1770631010000|2026-02-09 09:56:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1770631020000|2026-02-09 09:57:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770631030000|2026-02-09 09:57:10|||||||||1
1770631040000|2026-02-09 09:57:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1770631050000|2026-02-09 09:57:30|||||||||1
1770631060000|2026-02-09 09:57:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1770631080000|2026-02-09 09:58:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1770631090000|2026-02-09 09:58:10|||||||||1
1770631100000|2026-02-09 09:58:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1770631110000|2026-02-09 09:58:30|||||||||2
1770631120000|2026-02-09 09:58:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1770631130000|2026-02-09 09:58:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770631140000|2026-02-09 09:59:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770631150000|2026-02-09 09:59:10|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|4
1770631160000|2026-02-09 09:59:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1770631170000|2026-02-09 09:59:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1770631180000|2026-02-09 09:59:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1770631190000|2026-02-09 09:59:50|||||||||1
1770631200000|2026-02-09 10:00:00|||||||||1
1770631210000|2026-02-09 10:00:10|||||||||2
1770631240000|2026-02-09 10:00:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1770631250000|2026-02-09 10:00:50|||||||||1
1770631260000|2026-02-09 10:01:00|||||||||1
1770631270000|2026-02-09 10:01:10|||||||||1
1770631280000|2026-02-09 10:01:20|||||||||1
1770631300000|2026-02-09 10:01:40|||||||||2
1770631310000|2026-02-09 10:01:50|||||||||1
1770631320000|2026-02-09 10:02:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770631340000|2026-02-09 10:02:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|12
1770631350000|2026-02-09 10:02:30|||||||||1
1770631370000|2026-02-09 10:02:50|||||||||2
1770631400000|2026-02-09 10:03:20|||||||||1
1770631410000|2026-02-09 10:03:30|||||||||1
1770631420000|2026-02-09 10:03:40|||||||||1
1770631430000|2026-02-09 10:03:50|||||||||1
1770631440000|2026-02-09 10:04:00|||||||||2
1770631450000|2026-02-09 10:04:10|||||||||2
1770631490000|2026-02-09 10:04:50|||||||||16
1770631500000|2026-02-09 10:05:00|||||||||1
1770631520000|2026-02-09 10:05:20|||||||||2
1770631530000|2026-02-09 10:05:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1770631550000|2026-02-09 10:05:50|||||||||3
1770631570000|2026-02-09 10:06:10|||||||||2
1770631580000|2026-02-09 10:06:20|||||||||1
1770631610000|2026-02-09 10:06:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|13
1770631620000|2026-02-09 10:07:00|19.56|19.48|19.58|19.5|19.58|19.5|19.55|19.47|6
1770631630000|2026-02-09 10:07:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|1
1770631650000|2026-02-09 10:07:30|||||||||4
1770631680000|2026-02-09 10:08:00|||||||||1
1770631690000|2026-02-09 10:08:10|||||||||2
1770631710000|2026-02-09 10:08:30|||||||||1
1770631720000|2026-02-09 10:08:40|||||||||1
1770631740000|2026-02-09 10:09:00|||||||||1
1770631750000|2026-02-09 10:09:10|||||||||1
1770631770000|2026-02-09 10:09:30|||||||||1
1770631780000|2026-02-09 10:09:40|||||||||1
1770631800000|2026-02-09 10:10:00|||||||||2
1770631820000|2026-02-09 10:10:20|||||||||1
1770631830000|2026-02-09 10:10:30|||||||||1
1770631840000|2026-02-09 10:10:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|58
1770631850000|2026-02-09 10:10:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1770631870000|2026-02-09 10:11:10|||||||||1
1770631890000|2026-02-09 10:11:30|||||||||1
1770631910000|2026-02-09 10:11:50|||||||||1
1770631920000|2026-02-09 10:12:00|||||||||1
1770631950000|2026-02-09 10:12:30|||||||||1
1770631960000|2026-02-09 10:12:40|||||||||1
1770631970000|2026-02-09 10:12:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770631980000|2026-02-09 10:13:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770631990000|2026-02-09 10:13:10|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|2
1770632000000|2026-02-09 10:13:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|1
1770632010000|2026-02-09 10:13:30|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|1
1770632020000|2026-02-09 10:13:40|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|1
1770632030000|2026-02-09 10:13:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|2
1770632040000|2026-02-09 10:14:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770632050000|2026-02-09 10:14:10|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|1
1770632060000|2026-02-09 10:14:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770632070000|2026-02-09 10:14:30|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|1
1770632080000|2026-02-09 10:14:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1770632090000|2026-02-09 10:14:50|||||||||25
1770632100000|2026-02-09 10:15:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|1
1770632110000|2026-02-09 10:15:10|||||||||8
1770632130000|2026-02-09 10:15:30|||||||||1
1770632140000|2026-02-09 10:15:40|||||||||1
1770632160000|2026-02-09 10:16:00|||||||||1
1770632170000|2026-02-09 10:16:10|||||||||1
1770632180000|2026-02-09 10:16:20|||||||||1
1770632190000|2026-02-09 10:16:30|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|21
1770632200000|2026-02-09 10:16:40|||||||||2
1770632230000|2026-02-09 10:17:10|||||||||2
1770632240000|2026-02-09 10:17:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770632250000|2026-02-09 10:17:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|224
1770632260000|2026-02-09 10:17:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|14
1770632270000|2026-02-09 10:17:50|||||||||2
1770632290000|2026-02-09 10:18:10|||||||||3
1770632300000|2026-02-09 10:18:20|||||||||1
1770632320000|2026-02-09 10:18:40|||||||||2
1770632330000|2026-02-09 10:18:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1770632340000|2026-02-09 10:19:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1770632350000|2026-02-09 10:19:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1770632360000|2026-02-09 10:19:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|1
1770632370000|2026-02-09 10:19:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1770632390000|2026-02-09 10:19:50|||||||||19
1770632400000|2026-02-09 10:20:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1770632450000|2026-02-09 10:20:50|||||||||1
1770632470000|2026-02-09 10:21:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|5
1770632480000|2026-02-09 10:21:20|||||||||2
1770632490000|2026-02-09 10:21:30|||||||||1
1770632510000|2026-02-09 10:21:50|||||||||2
1770632540000|2026-02-09 10:22:20|||||||||1
1770632560000|2026-02-09 10:22:40|||||||||1
1770632580000|2026-02-09 10:23:00|||||||||2
1770632610000|2026-02-09 10:23:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1770632640000|2026-02-09 10:24:00|||||||||4
1770632670000|2026-02-09 10:24:30|||||||||2
1770632690000|2026-02-09 10:24:50|||||||||2
1770632700000|2026-02-09 10:25:00|||||||||1
1770632710000|2026-02-09 10:25:10|||||||||1
1770632730000|2026-02-09 10:25:30|||||||||1
1770632740000|2026-02-09 10:25:40|||||||||1
1770632760000|2026-02-09 10:26:00|||||||||1
1770632790000|2026-02-09 10:26:30|||||||||2
1770632800000|2026-02-09 10:26:40|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|8
1770632810000|2026-02-09 10:26:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1770632820000|2026-02-09 10:27:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1770632840000|2026-02-09 10:27:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770632850000|2026-02-09 10:27:30|||||||||1
1770632860000|2026-02-09 10:27:40|||||||||1
1770632870000|2026-02-09 10:27:50|||||||||1
1770632880000|2026-02-09 10:28:00|||||||||4
1770632890000|2026-02-09 10:28:10|||||||||1
1770632920000|2026-02-09 10:28:40|||||||||1
1770632930000|2026-02-09 10:28:50|||||||||1
1770632940000|2026-02-09 10:29:00|||||||||2
1770632950000|2026-02-09 10:29:10|||||||||1
1770632960000|2026-02-09 10:29:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1770632980000|2026-02-09 10:29:40|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|43
1770632990000|2026-02-09 10:29:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770633000000|2026-02-09 10:30:00|||||||||1
1770633010000|2026-02-09 10:30:10|||||||||1
1770633020000|2026-02-09 10:30:20|||||||||14
1770633040000|2026-02-09 10:30:40|||||||||2
1770633070000|2026-02-09 10:31:10|||||||||1
1770633100000|2026-02-09 10:31:40|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|94
1770633110000|2026-02-09 10:31:50|||||||||33
1770633120000|2026-02-09 10:32:00|||||||||1
1770633130000|2026-02-09 10:32:10|||||||||1
1770633150000|2026-02-09 10:32:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1770633160000|2026-02-09 10:32:40|||||||||1
1770633170000|2026-02-09 10:32:50|||||||||1
1770633180000|2026-02-09 10:33:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1770633190000|2026-02-09 10:33:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|3
1770633200000|2026-02-09 10:33:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|8
1770633210000|2026-02-09 10:33:30|||||||||1
1770633230000|2026-02-09 10:33:50|||||||||1
1770633250000|2026-02-09 10:34:10|||||||||1
1770633260000|2026-02-09 10:34:20|||||||||1
1770633270000|2026-02-09 10:34:30|||||||||2
1770633280000|2026-02-09 10:34:40|||||||||2
1770633290000|2026-02-09 10:34:50|||||||||1
1770633320000|2026-02-09 10:35:20|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|5
1770633330000|2026-02-09 10:35:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1770633340000|2026-02-09 10:35:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|21
1770633350000|2026-02-09 10:35:50|||||||||1
1770633360000|2026-02-09 10:36:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1770633370000|2026-02-09 10:36:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1770633380000|2026-02-09 10:36:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|2
1770633390000|2026-02-09 10:36:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|24
1770633400000|2026-02-09 10:36:40|||||||||10
1770633410000|2026-02-09 10:36:50|||||||||1
1770633440000|2026-02-09 10:37:20|||||||||2
1770633450000|2026-02-09 10:37:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1770633460000|2026-02-09 10:37:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1770633470000|2026-02-09 10:37:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|2
1770633480000|2026-02-09 10:38:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1770633490000|2026-02-09 10:38:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1770633500000|2026-02-09 10:38:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1770633510000|2026-02-09 10:38:30|||||||||1
1770633530000|2026-02-09 10:38:50|||||||||1
1770633540000|2026-02-09 10:39:00|||||||||1
1770633550000|2026-02-09 10:39:10|||||||||1
1770633560000|2026-02-09 10:39:20|||||||||1
1770633570000|2026-02-09 10:39:30|||||||||8
1770633590000|2026-02-09 10:39:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|40
1770633600000|2026-02-09 10:40:00|||||||||2
1770633610000|2026-02-09 10:40:10|||||||||1
1770633620000|2026-02-09 10:40:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1770633630000|2026-02-09 10:40:30|||||||||2
1770633640000|2026-02-09 10:40:40|||||||||2
1770633660000|2026-02-09 10:41:00|||||||||2
1770633680000|2026-02-09 10:41:20|||||||||640
1770633690000|2026-02-09 10:41:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|8
1770633700000|2026-02-09 10:41:40|||||||||1
1770633710000|2026-02-09 10:41:50|||||||||2
1770633720000|2026-02-09 10:42:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1770633730000|2026-02-09 10:42:10|||||||||1
1770633740000|2026-02-09 10:42:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1770633750000|2026-02-09 10:42:30|||||||||1
1770633760000|2026-02-09 10:42:40|||||||||1
1770633780000|2026-02-09 10:43:00|19.8|19.72|19.79|19.71|19.8|19.72|19.78|19.7|19
1770633800000|2026-02-09 10:43:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1770633810000|2026-02-09 10:43:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770633820000|2026-02-09 10:43:40|||||||||2
1770633850000|2026-02-09 10:44:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|3
1770633860000|2026-02-09 10:44:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1770633870000|2026-02-09 10:44:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|3
1770633880000|2026-02-09 10:44:40|||||||||1
1770633900000|2026-02-09 10:45:00|||||||||1
1770633910000|2026-02-09 10:45:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1770633920000|2026-02-09 10:45:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|1
1770633930000|2026-02-09 10:45:30|||||||||2
1770633940000|2026-02-09 10:45:40|||||||||1
1770633970000|2026-02-09 10:46:10|||||||||2
1770633990000|2026-02-09 10:46:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|18
1770634010000|2026-02-09 10:46:50|||||||||1
1770634020000|2026-02-09 10:47:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770634030000|2026-02-09 10:47:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1770634050000|2026-02-09 10:47:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1770634060000|2026-02-09 10:47:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1770634080000|2026-02-09 10:48:00|||||||||2
1770634090000|2026-02-09 10:48:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|2
1770634100000|2026-02-09 10:48:20|||||||||2
1770634110000|2026-02-09 10:48:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1770634130000|2026-02-09 10:48:50|||||||||1
1770634150000|2026-02-09 10:49:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1770634160000|2026-02-09 10:49:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1770634190000|2026-02-09 10:49:50|||||||||1
1770634200000|2026-02-09 10:50:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1770634220000|2026-02-09 10:50:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1770634230000|2026-02-09 10:50:30|||||||||1
1770634240000|2026-02-09 10:50:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1770634250000|2026-02-09 10:50:50|||||||||1
1770634270000|2026-02-09 10:51:10|||||||||2
1770634290000|2026-02-09 10:51:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|101
1770634310000|2026-02-09 10:51:50|||||||||1
1770634320000|2026-02-09 10:52:00|||||||||3
1770634340000|2026-02-09 10:52:20|||||||||1
1770634350000|2026-02-09 10:52:30|||||||||1
1770634370000|2026-02-09 10:52:50|||||||||3
1770634380000|2026-02-09 10:53:00|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|1
1770634390000|2026-02-09 10:53:10|||||||||1
1770634400000|2026-02-09 10:53:20|||||||||2
1770634430000|2026-02-09 10:53:50|||||||||1
1770634440000|2026-02-09 10:54:00|||||||||6
1770634460000|2026-02-09 10:54:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1770634470000|2026-02-09 10:54:30|||||||||2
1770634480000|2026-02-09 10:54:40|||||||||1
1770634500000|2026-02-09 10:55:00|||||||||1
1770634530000|2026-02-09 10:55:30|||||||||1
1770634540000|2026-02-09 10:55:40|||||||||1
1770634550000|2026-02-09 10:55:50|||||||||3
1770634560000|2026-02-09 10:56:00|||||||||1
1770634570000|2026-02-09 10:56:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|47
1770634590000|2026-02-09 10:56:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|1
1770634600000|2026-02-09 10:56:40|||||||||1
1770634610000|2026-02-09 10:56:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|13
1770634620000|2026-02-09 10:57:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1770634650000|2026-02-09 10:57:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1770634670000|2026-02-09 10:57:50|||||||||1
1770634680000|2026-02-09 10:58:00|||||||||2
1770634700000|2026-02-09 10:58:20|||||||||1
1770634710000|2026-02-09 10:58:30|||||||||2
1770634730000|2026-02-09 10:58:50|||||||||1
1770634740000|2026-02-09 10:59:00|||||||||1
1770634760000|2026-02-09 10:59:20|||||||||1
1770634770000|2026-02-09 10:59:30|||||||||2
1770634780000|2026-02-09 10:59:40|||||||||1
1770634800000|2026-02-09 11:00:00|||||||||3
1770634810000|2026-02-09 11:00:10|||||||||2
1770634840000|2026-02-09 11:00:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|16
1770634850000|2026-02-09 11:00:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1770634860000|2026-02-09 11:01:00|||||||||1
1770634870000|2026-02-09 11:01:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|2
1770634900000|2026-02-09 11:01:40|||||||||1
1770634910000|2026-02-09 11:01:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1770634920000|2026-02-09 11:02:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1770634930000|2026-02-09 11:02:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|3
1770634940000|2026-02-09 11:02:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770634950000|2026-02-09 11:02:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770634960000|2026-02-09 11:02:40|||||||||1
1770634980000|2026-02-09 11:03:00|||||||||2
1770635000000|2026-02-09 11:03:20|||||||||1
1770635020000|2026-02-09 11:03:40|||||||||1
1770635030000|2026-02-09 11:03:50|||||||||1
1770635050000|2026-02-09 11:04:10|||||||||2
1770635060000|2026-02-09 11:04:20|||||||||1
1770635080000|2026-02-09 11:04:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|3
1770635100000|2026-02-09 11:05:00|||||||||2
1770635110000|2026-02-09 11:05:10|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|5
1770635120000|2026-02-09 11:05:20|||||||||3
1770635140000|2026-02-09 11:05:40|||||||||1
1770635150000|2026-02-09 11:05:50|||||||||1
1770635160000|2026-02-09 11:06:00|||||||||1
1770635180000|2026-02-09 11:06:20|||||||||1
1770635190000|2026-02-09 11:06:30|||||||||2
1770635200000|2026-02-09 11:06:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1770635210000|2026-02-09 11:06:50|||||||||1
1770635220000|2026-02-09 11:07:00|||||||||1
1770635230000|2026-02-09 11:07:10|||||||||1
1770635240000|2026-02-09 11:07:20|||||||||2
1770635260000|2026-02-09 11:07:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1770635270000|2026-02-09 11:07:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|22
1770635300000|2026-02-09 11:08:20|||||||||1
1770635310000|2026-02-09 11:08:30|||||||||1
1770635330000|2026-02-09 11:08:50|||||||||1
1770635350000|2026-02-09 11:09:10|||||||||1
1770635360000|2026-02-09 11:09:20|||||||||1
1770635370000|2026-02-09 11:09:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1770635380000|2026-02-09 11:09:40|||||||||1
1770635390000|2026-02-09 11:09:50|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1770635400000|2026-02-09 11:10:00|||||||||1
1770635430000|2026-02-09 11:10:30|||||||||2
1770635460000|2026-02-09 11:11:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|23
1770635470000|2026-02-09 11:11:10|||||||||1
1770635490000|2026-02-09 11:11:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1770635510000|2026-02-09 11:11:50|||||||||2
1770635540000|2026-02-09 11:12:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1770635550000|2026-02-09 11:12:30|||||||||12
1770635580000|2026-02-09 11:13:00|||||||||1
1770635590000|2026-02-09 11:13:10|||||||||1
1770635600000|2026-02-09 11:13:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1770635610000|2026-02-09 11:13:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1770635630000|2026-02-09 11:13:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1770635640000|2026-02-09 11:14:00|||||||||1
1770635670000|2026-02-09 11:14:30|||||||||1
1770635680000|2026-02-09 11:14:40|||||||||2
1770635690000|2026-02-09 11:14:50|||||||||1
1770635710000|2026-02-09 11:15:10|||||||||2
1770635720000|2026-02-09 11:15:20|||||||||1
1770635740000|2026-02-09 11:15:40|||||||||4
1770635760000|2026-02-09 11:16:00|||||||||1
1770635770000|2026-02-09 11:16:10|||||||||2
1770635800000|2026-02-09 11:16:40|||||||||2
1770635820000|2026-02-09 11:17:00|||||||||2
1770635830000|2026-02-09 11:17:10|||||||||2
1770635840000|2026-02-09 11:17:20|||||||||1
1770635860000|2026-02-09 11:17:40|||||||||1
1770635870000|2026-02-09 11:17:50|||||||||1
1770635880000|2026-02-09 11:18:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|6
1770635890000|2026-02-09 11:18:10|||||||||1
1770635910000|2026-02-09 11:18:30|19.68|19.6|19.7|19.62|19.72|19.64|19.68|19.6|0
1770635920000|2026-02-09 11:18:40|||||||||2
1770635930000|2026-02-09 11:18:50|||||||||2
1770635950000|2026-02-09 11:19:10|||||||||54
1770635990000|2026-02-09 11:19:50|||||||||3
1770636000000|2026-02-09 11:20:00|||||||||1
1770636020000|2026-02-09 11:20:20|||||||||1
1770636050000|2026-02-09 11:20:50|||||||||2
1770636060000|2026-02-09 11:21:00|||||||||1
1770636070000|2026-02-09 11:21:10|||||||||1
1770636080000|2026-02-09 11:21:20|||||||||1
1770636090000|2026-02-09 11:21:30|||||||||1
1770636100000|2026-02-09 11:21:40|||||||||1
1770636110000|2026-02-09 11:21:50|||||||||1
1770636120000|2026-02-09 11:22:00|||||||||1
1770636140000|2026-02-09 11:22:20|||||||||1
1770636150000|2026-02-09 11:22:30|||||||||2
1770636170000|2026-02-09 11:22:50|||||||||2
1770636180000|2026-02-09 11:23:00|||||||||1
1770636200000|2026-02-09 11:23:20|||||||||1
1770636220000|2026-02-09 11:23:40|||||||||1
1770636230000|2026-02-09 11:23:50|||||||||1
1770636240000|2026-02-09 11:24:00|||||||||1
1770636250000|2026-02-09 11:24:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|54
1770636260000|2026-02-09 11:24:20|||||||||4
1770636280000|2026-02-09 11:24:40|||||||||1
1770636300000|2026-02-09 11:25:00|||||||||2
1770636310000|2026-02-09 11:25:10|||||||||2
1770636330000|2026-02-09 11:25:30|||||||||1
1770636350000|2026-02-09 11:25:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770636360000|2026-02-09 11:26:00|||||||||1
1770636370000|2026-02-09 11:26:10|||||||||4
1770636380000|2026-02-09 11:26:20|||||||||1
1770636400000|2026-02-09 11:26:40|||||||||1
1770636410000|2026-02-09 11:26:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1770636430000|2026-02-09 11:27:10|||||||||1
1770636450000|2026-02-09 11:27:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1770636460000|2026-02-09 11:27:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1770636480000|2026-02-09 11:28:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|29
1770636510000|2026-02-09 11:28:30|||||||||2
1770636530000|2026-02-09 11:28:50|||||||||1
1770636540000|2026-02-09 11:29:00|||||||||10
1770636550000|2026-02-09 11:29:10|||||||||1
1770636560000|2026-02-09 11:29:20|||||||||1
1770636570000|2026-02-09 11:29:30|||||||||1
1770636610000|2026-02-09 11:30:10|||||||||2
1770636620000|2026-02-09 11:30:20|||||||||1
1770636630000|2026-02-09 11:30:30|||||||||1
1770636640000|2026-02-09 11:30:40|||||||||1
1770636670000|2026-02-09 11:31:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|15
1770636680000|2026-02-09 11:31:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1770636690000|2026-02-09 11:31:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|7
1770636700000|2026-02-09 11:31:40|||||||||1
1770636720000|2026-02-09 11:32:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1770636730000|2026-02-09 11:32:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|10
1770636740000|2026-02-09 11:32:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1770636750000|2026-02-09 11:32:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1770636760000|2026-02-09 11:32:40|||||||||3
1770636780000|2026-02-09 11:33:00|||||||||1
1770636790000|2026-02-09 11:33:10|||||||||1
1770636810000|2026-02-09 11:33:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1770636820000|2026-02-09 11:33:40|||||||||1
1770636830000|2026-02-09 11:33:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|12
1770636860000|2026-02-09 11:34:20|||||||||1
1770636870000|2026-02-09 11:34:30|||||||||3
1770636900000|2026-02-09 11:35:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1770636910000|2026-02-09 11:35:10|||||||||1
1770636920000|2026-02-09 11:35:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1770636930000|2026-02-09 11:35:30|||||||||1
1770636940000|2026-02-09 11:35:40|||||||||2
1770636980000|2026-02-09 11:36:20|||||||||2
1770636990000|2026-02-09 11:36:30|||||||||7
1770637000000|2026-02-09 11:36:40|||||||||1
1770637010000|2026-02-09 11:36:50|||||||||1
1770637040000|2026-02-09 11:37:20|||||||||7
1770637050000|2026-02-09 11:37:30|||||||||2
1770637060000|2026-02-09 11:37:40|||||||||2
1770637090000|2026-02-09 11:38:10|||||||||2
1770637100000|2026-02-09 11:38:20|||||||||1
1770637130000|2026-02-09 11:38:50|||||||||2
1770637140000|2026-02-09 11:39:00|||||||||1
1770637160000|2026-02-09 11:39:20|||||||||1
1770637190000|2026-02-09 11:39:50|||||||||2
1770637210000|2026-02-09 11:40:10|||||||||2
1770637220000|2026-02-09 11:40:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|17
1770637230000|2026-02-09 11:40:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770637250000|2026-02-09 11:40:50|||||||||2
1770637260000|2026-02-09 11:41:00|||||||||3
1770637270000|2026-02-09 11:41:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|37
1770637290000|2026-02-09 11:41:30|||||||||1
1770637300000|2026-02-09 11:41:40|||||||||1
1770637320000|2026-02-09 11:42:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1770637340000|2026-02-09 11:42:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770637370000|2026-02-09 11:42:50|||||||||2
1770637380000|2026-02-09 11:43:00|||||||||2
1770637400000|2026-02-09 11:43:20|||||||||1
1770637410000|2026-02-09 11:43:30|||||||||132
1770637420000|2026-02-09 11:43:40|||||||||1
1770637430000|2026-02-09 11:43:50|||||||||1
1770637440000|2026-02-09 11:44:00|||||||||1
1770637460000|2026-02-09 11:44:20|||||||||1
1770637500000|2026-02-09 11:45:00|||||||||2
1770637520000|2026-02-09 11:45:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|131
1770637560000|2026-02-09 11:46:00|||||||||1
1770637570000|2026-02-09 11:46:10|||||||||2
1770637580000|2026-02-09 11:46:20|||||||||1
1770637600000|2026-02-09 11:46:40|||||||||2
1770637620000|2026-02-09 11:47:00|||||||||4
1770637630000|2026-02-09 11:47:10|||||||||2
1770637640000|2026-02-09 11:47:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|169
1770637650000|2026-02-09 11:47:30|||||||||6
1770637670000|2026-02-09 11:47:50|||||||||1
1770637680000|2026-02-09 11:48:00|||||||||1
1770637690000|2026-02-09 11:48:10|||||||||1
1770637700000|2026-02-09 11:48:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1770637710000|2026-02-09 11:48:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1770637720000|2026-02-09 11:48:40|||||||||2
1770637750000|2026-02-09 11:49:10|||||||||2
1770637760000|2026-02-09 11:49:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|11
1770637780000|2026-02-09 11:49:40|||||||||1
1770637800000|2026-02-09 11:50:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770637810000|2026-02-09 11:50:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|9
1770637830000|2026-02-09 11:50:30|||||||||1
1770637850000|2026-02-09 11:50:50|||||||||1
1770637880000|2026-02-09 11:51:20|||||||||2
1770637900000|2026-02-09 11:51:40|||||||||4
1770637910000|2026-02-09 11:51:50|||||||||1
1770637920000|2026-02-09 11:52:00|||||||||1
1770637940000|2026-02-09 11:52:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|21
1770637950000|2026-02-09 11:52:30|||||||||2
1770637960000|2026-02-09 11:52:40|||||||||1
1770637970000|2026-02-09 11:52:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1770637980000|2026-02-09 11:53:00|||||||||3
1770638000000|2026-02-09 11:53:20|||||||||1
1770638010000|2026-02-09 11:53:30|||||||||1
1770638030000|2026-02-09 11:53:50|||||||||1
1770638040000|2026-02-09 11:54:00|||||||||1
1770638050000|2026-02-09 11:54:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|6
1770638060000|2026-02-09 11:54:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770638090000|2026-02-09 11:54:50|||||||||1
1770638120000|2026-02-09 11:55:20|||||||||1
1770638130000|2026-02-09 11:55:30|||||||||4
1770638160000|2026-02-09 11:56:00|||||||||1
1770638180000|2026-02-09 11:56:20|||||||||1
1770638190000|2026-02-09 11:56:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1770638200000|2026-02-09 11:56:40|||||||||1
1770638210000|2026-02-09 11:56:50|||||||||1
1770638220000|2026-02-09 11:57:00|||||||||2
1770638250000|2026-02-09 11:57:30|||||||||3
1770638260000|2026-02-09 11:57:40|||||||||1
1770638270000|2026-02-09 11:57:50|||||||||1
1770638280000|2026-02-09 11:58:00|||||||||1
1770638310000|2026-02-09 11:58:30|||||||||1
1770638320000|2026-02-09 11:58:40|||||||||1
1770638330000|2026-02-09 11:58:50|||||||||1
1770638360000|2026-02-09 11:59:20|||||||||1
1770638370000|2026-02-09 11:59:30|||||||||1
1770638380000|2026-02-09 11:59:40|||||||||1
1770638390000|2026-02-09 11:59:50|||||||||1
1770638400000|2026-02-09 12:00:00|||||||||2
1770638420000|2026-02-09 12:00:20|||||||||2
1770638430000|2026-02-09 12:00:30|||||||||1
1770638440000|2026-02-09 12:00:40|||||||||1
1770638450000|2026-02-09 12:00:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1770638460000|2026-02-09 12:01:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|35
1770638470000|2026-02-09 12:01:10|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|3
1770638480000|2026-02-09 12:01:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1770638490000|2026-02-09 12:01:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770638500000|2026-02-09 12:01:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1770638510000|2026-02-09 12:01:50|||||||||2
1770638520000|2026-02-09 12:02:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|30
1770638530000|2026-02-09 12:02:10|||||||||2
1770638540000|2026-02-09 12:02:20|||||||||1
1770638550000|2026-02-09 12:02:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770638560000|2026-02-09 12:02:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1770638580000|2026-02-09 12:03:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1770638590000|2026-02-09 12:03:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|3
1770638600000|2026-02-09 12:03:20|||||||||1
1770638620000|2026-02-09 12:03:40|||||||||1
1770638640000|2026-02-09 12:04:00|||||||||1
1770638650000|2026-02-09 12:04:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|1
1770638660000|2026-02-09 12:04:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1770638670000|2026-02-09 12:04:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1770638680000|2026-02-09 12:04:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1770638690000|2026-02-09 12:04:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770638710000|2026-02-09 12:05:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1770638720000|2026-02-09 12:05:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1770638740000|2026-02-09 12:05:40|||||||||2
1770638750000|2026-02-09 12:05:50|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|18
1770638760000|2026-02-09 12:06:00|||||||||3
1770638780000|2026-02-09 12:06:20|||||||||1
1770638810000|2026-02-09 12:06:50|||||||||2
1770638820000|2026-02-09 12:07:00|||||||||1
1770638830000|2026-02-09 12:07:10|||||||||2
1770638840000|2026-02-09 12:07:20|||||||||1
1770638860000|2026-02-09 12:07:40|||||||||2
1770638890000|2026-02-09 12:08:10|||||||||2
1770638900000|2026-02-09 12:08:20|||||||||1
1770638910000|2026-02-09 12:08:30|||||||||1
1770638930000|2026-02-09 12:08:50|||||||||143
1770638940000|2026-02-09 12:09:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|8
1770638950000|2026-02-09 12:09:10|||||||||1
1770638960000|2026-02-09 12:09:20|||||||||1
1770638970000|2026-02-09 12:09:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770638990000|2026-02-09 12:09:50|||||||||1
1770639020000|2026-02-09 12:10:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1770639030000|2026-02-09 12:10:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1770639050000|2026-02-09 12:10:50|||||||||2
1770639080000|2026-02-09 12:11:20|||||||||1
1770639090000|2026-02-09 12:11:30|||||||||1
1770639120000|2026-02-09 12:12:00|||||||||2
1770639130000|2026-02-09 12:12:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770639140000|2026-02-09 12:12:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770639150000|2026-02-09 12:12:30|||||||||1
1770639180000|2026-02-09 12:13:00|||||||||2
1770639190000|2026-02-09 12:13:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770639200000|2026-02-09 12:13:20|||||||||2
1770639210000|2026-02-09 12:13:30|||||||||2
1770639240000|2026-02-09 12:14:00|||||||||1
1770639250000|2026-02-09 12:14:10|||||||||1
1770639270000|2026-02-09 12:14:30|||||||||2
1770639280000|2026-02-09 12:14:40|||||||||1
1770639300000|2026-02-09 12:15:00|||||||||5
1770639330000|2026-02-09 12:15:30|||||||||1
1770639340000|2026-02-09 12:15:40|||||||||1
1770639350000|2026-02-09 12:15:50|||||||||1
1770639360000|2026-02-09 12:16:00|||||||||2
1770639390000|2026-02-09 12:16:30|||||||||1
1770639400000|2026-02-09 12:16:40|||||||||1
1770639410000|2026-02-09 12:16:50|||||||||1
1770639430000|2026-02-09 12:17:10|||||||||3
1770639460000|2026-02-09 12:17:40|||||||||1
1770639480000|2026-02-09 12:18:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|5
1770639490000|2026-02-09 12:18:10|||||||||3
1770639510000|2026-02-09 12:18:30|||||||||1
1770639520000|2026-02-09 12:18:40|||||||||2
1770639540000|2026-02-09 12:19:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|6
1770639550000|2026-02-09 12:19:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770639560000|2026-02-09 12:19:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770639580000|2026-02-09 12:19:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|4
1770639590000|2026-02-09 12:19:50|||||||||1
1770639600000|2026-02-09 12:20:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1770639610000|2026-02-09 12:20:10|||||||||1
1770639630000|2026-02-09 12:20:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770639640000|2026-02-09 12:20:40|||||||||2
1770639650000|2026-02-09 12:20:50|||||||||2
1770639660000|2026-02-09 12:21:00|||||||||1
1770639670000|2026-02-09 12:21:10|||||||||1
1770639710000|2026-02-09 12:21:50|||||||||2
1770639720000|2026-02-09 12:22:00|||||||||1
1770639730000|2026-02-09 12:22:10|||||||||1
1770639740000|2026-02-09 12:22:20|||||||||1
1770639750000|2026-02-09 12:22:30|||||||||1
1770639760000|2026-02-09 12:22:40|||||||||1
1770639770000|2026-02-09 12:22:50|||||||||1
1770639790000|2026-02-09 12:23:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770639800000|2026-02-09 12:23:20|||||||||1
1770639810000|2026-02-09 12:23:30|||||||||2
1770639830000|2026-02-09 12:23:50|||||||||1
1770639840000|2026-02-09 12:24:00|||||||||1
1770639850000|2026-02-09 12:24:10|||||||||1
1770639860000|2026-02-09 12:24:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770639880000|2026-02-09 12:24:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770639890000|2026-02-09 12:24:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770639900000|2026-02-09 12:25:00|||||||||1
1770639910000|2026-02-09 12:25:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|1
1770639920000|2026-02-09 12:25:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1770639930000|2026-02-09 12:25:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770639950000|2026-02-09 12:25:50|||||||||1
1770639960000|2026-02-09 12:26:00|||||||||2
1770639970000|2026-02-09 12:26:10|||||||||2
1770639980000|2026-02-09 12:26:20|||||||||1
1770639990000|2026-02-09 12:26:30|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|2
1770640020000|2026-02-09 12:27:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1770640030000|2026-02-09 12:27:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770640040000|2026-02-09 12:27:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770640070000|2026-02-09 12:27:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|150
1770640080000|2026-02-09 12:28:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770640090000|2026-02-09 12:28:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770640100000|2026-02-09 12:28:20|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|1
1770640110000|2026-02-09 12:28:30|||||||||1
1770640120000|2026-02-09 12:28:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770640130000|2026-02-09 12:28:50|||||||||1
1770640140000|2026-02-09 12:29:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770640150000|2026-02-09 12:29:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770640160000|2026-02-09 12:29:20|||||||||1
1770640170000|2026-02-09 12:29:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|1
1770640180000|2026-02-09 12:29:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770640190000|2026-02-09 12:29:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770640200000|2026-02-09 12:30:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770640210000|2026-02-09 12:30:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1770640230000|2026-02-09 12:30:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770640240000|2026-02-09 12:30:40|||||||||1
1770640250000|2026-02-09 12:30:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770640260000|2026-02-09 12:31:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770640270000|2026-02-09 12:31:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|44
1770640280000|2026-02-09 12:31:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|3
1770640290000|2026-02-09 12:31:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|5
1770640300000|2026-02-09 12:31:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|8
1770640330000|2026-02-09 12:32:10|||||||||1
1770640340000|2026-02-09 12:32:20|||||||||3
1770640350000|2026-02-09 12:32:30|||||||||36
1770640360000|2026-02-09 12:32:40|||||||||1
1770640370000|2026-02-09 12:32:50|||||||||1
1770640390000|2026-02-09 12:33:10|||||||||1
1770640410000|2026-02-09 12:33:30|||||||||1
1770640420000|2026-02-09 12:33:40|||||||||2
1770640430000|2026-02-09 12:33:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770640450000|2026-02-09 12:34:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|16
1770640470000|2026-02-09 12:34:30|||||||||1
1770640480000|2026-02-09 12:34:40|||||||||1
1770640500000|2026-02-09 12:35:00|||||||||2
1770640510000|2026-02-09 12:35:10|||||||||1
1770640540000|2026-02-09 12:35:40|||||||||1
1770640560000|2026-02-09 12:36:00|||||||||1
1770640570000|2026-02-09 12:36:10|||||||||3
1770640600000|2026-02-09 12:36:40|||||||||1
1770640610000|2026-02-09 12:36:50|||||||||1
1770640620000|2026-02-09 12:37:00|||||||||1
1770640630000|2026-02-09 12:37:10|||||||||15
1770640640000|2026-02-09 12:37:20|||||||||1
1770640650000|2026-02-09 12:37:30|||||||||1
1770640660000|2026-02-09 12:37:40|||||||||1
1770640670000|2026-02-09 12:37:50|||||||||1
1770640690000|2026-02-09 12:38:10|||||||||3
1770640700000|2026-02-09 12:38:20|||||||||1
1770640730000|2026-02-09 12:38:50|||||||||2
1770640740000|2026-02-09 12:39:00|||||||||1
1770640750000|2026-02-09 12:39:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770640760000|2026-02-09 12:39:20|||||||||1
1770640770000|2026-02-09 12:39:30|||||||||1
1770640780000|2026-02-09 12:39:40|||||||||1
1770640790000|2026-02-09 12:39:50|||||||||1
1770640800000|2026-02-09 12:40:00|||||||||2
1770640820000|2026-02-09 12:40:20|||||||||1
1770640840000|2026-02-09 12:40:40|||||||||1
1770640850000|2026-02-09 12:40:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|3
1770640880000|2026-02-09 12:41:20|||||||||2
1770640900000|2026-02-09 12:41:40|||||||||1
1770640910000|2026-02-09 12:41:50|||||||||3
1770640930000|2026-02-09 12:42:10|||||||||1
1770640950000|2026-02-09 12:42:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1770640960000|2026-02-09 12:42:40|||||||||1
1770640970000|2026-02-09 12:42:50|||||||||1
1770640980000|2026-02-09 12:43:00|||||||||1
1770641010000|2026-02-09 12:43:30|||||||||1
1770641030000|2026-02-09 12:43:50|||||||||3
1770641040000|2026-02-09 12:44:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1770641050000|2026-02-09 12:44:10|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|5
1770641070000|2026-02-09 12:44:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|4
1770641090000|2026-02-09 12:44:50|||||||||4
1770641100000|2026-02-09 12:45:00|||||||||2
1770641110000|2026-02-09 12:45:10|||||||||1
1770641130000|2026-02-09 12:45:30|||||||||1
1770641140000|2026-02-09 12:45:40|||||||||1
1770641150000|2026-02-09 12:45:50|||||||||1
1770641160000|2026-02-09 12:46:00|||||||||2
1770641180000|2026-02-09 12:46:20|19.65|19.57|19.63|19.55|19.67|19.59|19.63|19.55|68
1770641190000|2026-02-09 12:46:30|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|22
1770641210000|2026-02-09 12:46:50|||||||||2
1770641220000|2026-02-09 12:47:00|||||||||1
1770641250000|2026-02-09 12:47:30|||||||||1
1770641260000|2026-02-09 12:47:40|||||||||2
1770641270000|2026-02-09 12:47:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770641280000|2026-02-09 12:48:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770641290000|2026-02-09 12:48:10|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|2
1770641320000|2026-02-09 12:48:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1770641330000|2026-02-09 12:48:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770641340000|2026-02-09 12:49:00|||||||||1
1770641350000|2026-02-09 12:49:10|||||||||1
1770641370000|2026-02-09 12:49:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1770641380000|2026-02-09 12:49:40|||||||||2
1770641400000|2026-02-09 12:50:00|||||||||1
1770641410000|2026-02-09 12:50:10|||||||||4
1770641440000|2026-02-09 12:50:40|||||||||1
1770641470000|2026-02-09 12:51:10|||||||||2
1770641490000|2026-02-09 12:51:30|||||||||1
1770641500000|2026-02-09 12:51:40|||||||||1
1770641520000|2026-02-09 12:52:00|||||||||1
1770641530000|2026-02-09 12:52:10|||||||||1
1770641540000|2026-02-09 12:52:20|||||||||1
1770641570000|2026-02-09 12:52:50|||||||||4
1770641600000|2026-02-09 12:53:20|||||||||2
1770641610000|2026-02-09 12:53:30|||||||||1
1770641630000|2026-02-09 12:53:50|||||||||1
1770641640000|2026-02-09 12:54:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|27
1770641650000|2026-02-09 12:54:10|||||||||1
1770641680000|2026-02-09 12:54:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770641690000|2026-02-09 12:54:50|||||||||1
1770641700000|2026-02-09 12:55:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1770641720000|2026-02-09 12:55:20|||||||||2
1770641730000|2026-02-09 12:55:30|||||||||3
1770641740000|2026-02-09 12:55:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1770641750000|2026-02-09 12:55:50|||||||||1
1770641770000|2026-02-09 12:56:10|||||||||31
1770641780000|2026-02-09 12:56:20|||||||||1
1770641790000|2026-02-09 12:56:30|||||||||2
1770641810000|2026-02-09 12:56:50|||||||||1
1770641840000|2026-02-09 12:57:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1770641850000|2026-02-09 12:57:30|||||||||1
1770641860000|2026-02-09 12:57:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|47
1770641870000|2026-02-09 12:57:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|1
1770641880000|2026-02-09 12:58:00|||||||||1
1770641910000|2026-02-09 12:58:30|||||||||1
1770641920000|2026-02-09 12:58:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1770641940000|2026-02-09 12:59:00|||||||||1
1770641950000|2026-02-09 12:59:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|8
1770641960000|2026-02-09 12:59:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770641990000|2026-02-09 12:59:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770642000000|2026-02-09 13:00:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1770642020000|2026-02-09 13:00:20|||||||||1
1770642030000|2026-02-09 13:00:30|||||||||1
1770642040000|2026-02-09 13:00:40|||||||||2
1770642060000|2026-02-09 13:01:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770642070000|2026-02-09 13:01:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770642080000|2026-02-09 13:01:20|||||||||1
1770642090000|2026-02-09 13:01:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770642100000|2026-02-09 13:01:40|||||||||2
1770642120000|2026-02-09 13:02:00|||||||||1
1770642130000|2026-02-09 13:02:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1770642150000|2026-02-09 13:02:30|||||||||2
1770642170000|2026-02-09 13:02:50|||||||||1
1770642180000|2026-02-09 13:03:00|||||||||1
1770642190000|2026-02-09 13:03:10|||||||||2
1770642200000|2026-02-09 13:03:20|||||||||1
1770642220000|2026-02-09 13:03:40|||||||||1
1770642230000|2026-02-09 13:03:50|||||||||2
1770642250000|2026-02-09 13:04:10|||||||||2
1770642270000|2026-02-09 13:04:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1770642280000|2026-02-09 13:04:40|||||||||1
1770642290000|2026-02-09 13:04:50|||||||||1
1770642310000|2026-02-09 13:05:10|||||||||1
1770642330000|2026-02-09 13:05:30|||||||||1
1770642340000|2026-02-09 13:05:40|||||||||1
1770642360000|2026-02-09 13:06:00|||||||||2
1770642370000|2026-02-09 13:06:10|||||||||1
1770642400000|2026-02-09 13:06:40|||||||||2
1770642420000|2026-02-09 13:07:00|||||||||7
1770642430000|2026-02-09 13:07:10|||||||||1
1770642450000|2026-02-09 13:07:30|||||||||1
1770642460000|2026-02-09 13:07:40|||||||||1
1770642480000|2026-02-09 13:08:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|32
1770642500000|2026-02-09 13:08:20|||||||||1
1770642520000|2026-02-09 13:08:40|||||||||3
1770642530000|2026-02-09 13:08:50|||||||||1
1770642540000|2026-02-09 13:09:00|||||||||99
1770642570000|2026-02-09 13:09:30|||||||||1
1770642590000|2026-02-09 13:09:50|||||||||1
1770642610000|2026-02-09 13:10:10|||||||||1
1770642620000|2026-02-09 13:10:20|||||||||1
1770642630000|2026-02-09 13:10:30|||||||||1
1770642650000|2026-02-09 13:10:50|||||||||1
1770642660000|2026-02-09 13:11:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|52
1770642680000|2026-02-09 13:11:20|||||||||1
1770642700000|2026-02-09 13:11:40|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|10
1770642710000|2026-02-09 13:11:50|||||||||3
1770642730000|2026-02-09 13:12:10|||||||||1
1770642740000|2026-02-09 13:12:20|||||||||1
1770642770000|2026-02-09 13:12:50|||||||||2
1770642790000|2026-02-09 13:13:10|||||||||1
1770642800000|2026-02-09 13:13:20|||||||||1
1770642810000|2026-02-09 13:13:30|||||||||1
1770642840000|2026-02-09 13:14:00|||||||||2
1770642850000|2026-02-09 13:14:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770642860000|2026-02-09 13:14:20|||||||||12
1770642870000|2026-02-09 13:14:30|||||||||1
1770642900000|2026-02-09 13:15:00|||||||||3
1770642920000|2026-02-09 13:15:20|||||||||1
1770642930000|2026-02-09 13:15:30|||||||||1
1770642940000|2026-02-09 13:15:40|||||||||1
1770642960000|2026-02-09 13:16:00|||||||||1
1770642980000|2026-02-09 13:16:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|12
1770642990000|2026-02-09 13:16:30|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|7
1770643000000|2026-02-09 13:16:40|||||||||3
1770643020000|2026-02-09 13:17:00|||||||||2
1770643050000|2026-02-09 13:17:30|||||||||2
1770643060000|2026-02-09 13:17:40|||||||||1
1770643070000|2026-02-09 13:17:50|||||||||1
1770643080000|2026-02-09 13:18:00|||||||||1
1770643090000|2026-02-09 13:18:10|||||||||1
1770643110000|2026-02-09 13:18:30|||||||||1
1770643120000|2026-02-09 13:18:40|||||||||5
1770643130000|2026-02-09 13:18:50|||||||||1
1770643150000|2026-02-09 13:19:10|||||||||2
1770643160000|2026-02-09 13:19:20|||||||||1
1770643170000|2026-02-09 13:19:30|||||||||1
1770643180000|2026-02-09 13:19:40|||||||||1
1770643200000|2026-02-09 13:20:00|||||||||2
1770643210000|2026-02-09 13:20:10|||||||||1
1770643230000|2026-02-09 13:20:30|||||||||1
1770643240000|2026-02-09 13:20:40|||||||||3
1770643270000|2026-02-09 13:21:10|||||||||1
1770643290000|2026-02-09 13:21:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|1
1770643300000|2026-02-09 13:21:40|||||||||1
1770643320000|2026-02-09 13:22:00|||||||||1
1770643330000|2026-02-09 13:22:10|||||||||1
1770643360000|2026-02-09 13:22:40|||||||||2
1770643390000|2026-02-09 13:23:10|||||||||1
1770643400000|2026-02-09 13:23:20|||||||||3
1770643430000|2026-02-09 13:23:50|||||||||16
1770643440000|2026-02-09 13:24:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|52
1770643450000|2026-02-09 13:24:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|11
1770643460000|2026-02-09 13:24:20|||||||||2
1770643470000|2026-02-09 13:24:30|||||||||3
1770643480000|2026-02-09 13:24:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1770643490000|2026-02-09 13:24:50|||||||||2
1770643500000|2026-02-09 13:25:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|7
1770643510000|2026-02-09 13:25:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1770643520000|2026-02-09 13:25:20|||||||||1
1770643550000|2026-02-09 13:25:50|||||||||3
1770643560000|2026-02-09 13:26:00|||||||||1
1770643580000|2026-02-09 13:26:20|||||||||1
1770643590000|2026-02-09 13:26:30|||||||||1
1770643600000|2026-02-09 13:26:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770643610000|2026-02-09 13:26:50|||||||||3
1770643630000|2026-02-09 13:27:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|15
1770643640000|2026-02-09 13:27:20|||||||||2
1770643650000|2026-02-09 13:27:30|||||||||1
1770643670000|2026-02-09 13:27:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|51
1770643680000|2026-02-09 13:28:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|20
1770643700000|2026-02-09 13:28:20|||||||||2
1770643730000|2026-02-09 13:28:50|||||||||1
1770643740000|2026-02-09 13:29:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|11
1770643760000|2026-02-09 13:29:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1770643770000|2026-02-09 13:29:30|||||||||1
1770643780000|2026-02-09 13:29:40|||||||||1
1770643790000|2026-02-09 13:29:50|||||||||1
1770643800000|2026-02-09 13:30:00|||||||||3
1770643820000|2026-02-09 13:30:20|||||||||1
1770643830000|2026-02-09 13:30:30|||||||||1
1770643850000|2026-02-09 13:30:50|||||||||2
1770643860000|2026-02-09 13:31:00|||||||||1
1770643870000|2026-02-09 13:31:10|||||||||1
1770643880000|2026-02-09 13:31:20|||||||||1
1770643890000|2026-02-09 13:31:30|||||||||2
1770643920000|2026-02-09 13:32:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|39
1770643930000|2026-02-09 13:32:10|||||||||2
1770643940000|2026-02-09 13:32:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770643950000|2026-02-09 13:32:30|||||||||2
1770643960000|2026-02-09 13:32:40|||||||||1
1770643980000|2026-02-09 13:33:00|||||||||1
1770643990000|2026-02-09 13:33:10|||||||||1
1770644010000|2026-02-09 13:33:30|||||||||2
1770644020000|2026-02-09 13:33:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|42
1770644030000|2026-02-09 13:33:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1770644040000|2026-02-09 13:34:00|19.6|19.52|19.61|19.53|19.63|19.55|19.6|19.52|19
1770644050000|2026-02-09 13:34:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1770644060000|2026-02-09 13:34:20|||||||||1
1770644070000|2026-02-09 13:34:30|||||||||1
1770644080000|2026-02-09 13:34:40|||||||||2
1770644090000|2026-02-09 13:34:50|||||||||1
1770644100000|2026-02-09 13:35:00|||||||||2
1770644110000|2026-02-09 13:35:10|||||||||1
1770644120000|2026-02-09 13:35:20|||||||||2
1770644140000|2026-02-09 13:35:40|||||||||1
1770644150000|2026-02-09 13:35:50|||||||||4
1770644160000|2026-02-09 13:36:00|||||||||2
1770644170000|2026-02-09 13:36:10|||||||||1
1770644180000|2026-02-09 13:36:20|||||||||5
1770644200000|2026-02-09 13:36:40|||||||||2
1770644230000|2026-02-09 13:37:10|||||||||3
1770644240000|2026-02-09 13:37:20|||||||||1
1770644250000|2026-02-09 13:37:30|||||||||1
1770644260000|2026-02-09 13:37:40|||||||||1
1770644280000|2026-02-09 13:38:00|||||||||1
1770644290000|2026-02-09 13:38:10|||||||||1
1770644310000|2026-02-09 13:38:30|||||||||2
1770644320000|2026-02-09 13:38:40|||||||||3
1770644360000|2026-02-09 13:39:20|||||||||1
1770644370000|2026-02-09 13:39:30|||||||||1
1770644390000|2026-02-09 13:39:50|||||||||3
1770644400000|2026-02-09 13:40:00|||||||||1
1770644420000|2026-02-09 13:40:20|||||||||1
1770644430000|2026-02-09 13:40:30|||||||||2
1770644440000|2026-02-09 13:40:40|||||||||1
1770644450000|2026-02-09 13:40:50|||||||||1
1770644460000|2026-02-09 13:41:00|||||||||6
1770644470000|2026-02-09 13:41:10|||||||||1
1770644480000|2026-02-09 13:41:20|||||||||1
1770644500000|2026-02-09 13:41:40|||||||||1
1770644510000|2026-02-09 13:41:50|||||||||2
1770644540000|2026-02-09 13:42:20|||||||||2
1770644560000|2026-02-09 13:42:40|||||||||3
1770644570000|2026-02-09 13:42:50|||||||||1
1770644590000|2026-02-09 13:43:10|||||||||1
1770644600000|2026-02-09 13:43:20|||||||||9
1770644620000|2026-02-09 13:43:40|||||||||3
1770644630000|2026-02-09 13:43:50|||||||||1
1770644660000|2026-02-09 13:44:20|||||||||1
1770644670000|2026-02-09 13:44:30|||||||||2
1770644680000|2026-02-09 13:44:40|||||||||14
1770644690000|2026-02-09 13:44:50|||||||||2
1770644700000|2026-02-09 13:45:00|||||||||1
1770644720000|2026-02-09 13:45:20|||||||||1
1770644730000|2026-02-09 13:45:30|||||||||1
1770644750000|2026-02-09 13:45:50|||||||||2
1770644760000|2026-02-09 13:46:00|||||||||1
1770644770000|2026-02-09 13:46:10|||||||||2
1770644790000|2026-02-09 13:46:30|||||||||1
1770644810000|2026-02-09 13:46:50|||||||||1
1770644820000|2026-02-09 13:47:00|||||||||2
1770644840000|2026-02-09 13:47:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770644850000|2026-02-09 13:47:30|||||||||3
1770644860000|2026-02-09 13:47:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1770644880000|2026-02-09 13:48:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|4
1770644890000|2026-02-09 13:48:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770644910000|2026-02-09 13:48:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770644920000|2026-02-09 13:48:40|||||||||2
1770644940000|2026-02-09 13:49:00|||||||||2
1770644960000|2026-02-09 13:49:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770644970000|2026-02-09 13:49:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770644980000|2026-02-09 13:49:40|||||||||1
1770645000000|2026-02-09 13:50:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1770645010000|2026-02-09 13:50:10|||||||||2
1770645020000|2026-02-09 13:50:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770645030000|2026-02-09 13:50:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1770645040000|2026-02-09 13:50:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1770645060000|2026-02-09 13:51:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770645070000|2026-02-09 13:51:10|||||||||2
1770645080000|2026-02-09 13:51:20|||||||||1
1770645100000|2026-02-09 13:51:40|||||||||1
1770645120000|2026-02-09 13:52:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1770645130000|2026-02-09 13:52:10|||||||||2
1770645140000|2026-02-09 13:52:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1770645150000|2026-02-09 13:52:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1770645160000|2026-02-09 13:52:40|||||||||1
1770645190000|2026-02-09 13:53:10|||||||||2
1770645200000|2026-02-09 13:53:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|28
1770645210000|2026-02-09 13:53:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1770645220000|2026-02-09 13:53:40|||||||||7
1770645230000|2026-02-09 13:53:50|||||||||9
1770645240000|2026-02-09 13:54:00|||||||||7
1770645250000|2026-02-09 13:54:10|||||||||1
1770645260000|2026-02-09 13:54:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|231
1770645270000|2026-02-09 13:54:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1770645290000|2026-02-09 13:54:50|||||||||6
1770645300000|2026-02-09 13:55:00|||||||||2
1770645310000|2026-02-09 13:55:10|||||||||5
1770645320000|2026-02-09 13:55:20|||||||||2
1770645330000|2026-02-09 13:55:30|||||||||5
1770645340000|2026-02-09 13:55:40|||||||||1
1770645350000|2026-02-09 13:55:50|||||||||6
1770645370000|2026-02-09 13:56:10|||||||||5
1770645380000|2026-02-09 13:56:20|||||||||8
1770645390000|2026-02-09 13:56:30|||||||||2
1770645400000|2026-02-09 13:56:40|||||||||6
1770645410000|2026-02-09 13:56:50|||||||||1
1770645420000|2026-02-09 13:57:00|||||||||6
1770645430000|2026-02-09 13:57:10|||||||||3
1770645440000|2026-02-09 13:57:20|||||||||4
1770645460000|2026-02-09 13:57:40|||||||||7
1770645470000|2026-02-09 13:57:50|||||||||5
1770645480000|2026-02-09 13:58:00|||||||||1
1770645490000|2026-02-09 13:58:10|||||||||5
1770645500000|2026-02-09 13:58:20|||||||||6
1770645520000|2026-02-09 13:58:40|||||||||5
1770645530000|2026-02-09 13:58:50|||||||||7
1770645550000|2026-02-09 13:59:10|||||||||9
1770645560000|2026-02-09 13:59:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|26
1770645580000|2026-02-09 13:59:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1770645590000|2026-02-09 13:59:50|||||||||5
1770645600000|2026-02-09 14:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1770645610000|2026-02-09 14:00:10|||||||||1
1770645630000|2026-02-09 14:00:30|||||||||2
1770645660000|2026-02-09 14:01:00|||||||||1
1770645690000|2026-02-09 14:01:30|||||||||3
1770645710000|2026-02-09 14:01:50|||||||||1
1770645720000|2026-02-09 14:02:00|||||||||1
1770645750000|2026-02-09 14:02:30|||||||||1
1770645760000|2026-02-09 14:02:40|||||||||2
1770645780000|2026-02-09 14:03:00|19.63|19.55|19.62|19.54|19.66|19.58|19.62|19.54|244
1770645800000|2026-02-09 14:03:20|||||||||1
1770645810000|2026-02-09 14:03:30|||||||||1
1770645820000|2026-02-09 14:03:40|||||||||1
1770645840000|2026-02-09 14:04:00|||||||||5
1770645870000|2026-02-09 14:04:30|||||||||8
1770645880000|2026-02-09 14:04:40|||||||||1
1770645890000|2026-02-09 14:04:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|43
1770645900000|2026-02-09 14:05:00|||||||||4
1770645910000|2026-02-09 14:05:10|||||||||2
1770645920000|2026-02-09 14:05:20|||||||||1
1770645930000|2026-02-09 14:05:30|||||||||31
1770645940000|2026-02-09 14:05:40|||||||||1
1770645950000|2026-02-09 14:05:50|||||||||100
1770645960000|2026-02-09 14:06:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|69
1770645970000|2026-02-09 14:06:10|||||||||1
1770645980000|2026-02-09 14:06:20|||||||||32
1770645990000|2026-02-09 14:06:30|||||||||2
1770646020000|2026-02-09 14:07:00|||||||||1
1770646030000|2026-02-09 14:07:10|||||||||2
1770646040000|2026-02-09 14:07:20|||||||||1
1770646050000|2026-02-09 14:07:30|||||||||1
1770646060000|2026-02-09 14:07:40|||||||||2
1770646070000|2026-02-09 14:07:50|||||||||1
1770646090000|2026-02-09 14:08:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|101
1770646120000|2026-02-09 14:08:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770646130000|2026-02-09 14:08:50|||||||||1
1770646140000|2026-02-09 14:09:00|||||||||2
1770646150000|2026-02-09 14:09:10|||||||||1
1770646170000|2026-02-09 14:09:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1770646180000|2026-02-09 14:09:40|||||||||1
1770646190000|2026-02-09 14:09:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1770646210000|2026-02-09 14:10:10|||||||||1
1770646220000|2026-02-09 14:10:20|||||||||17
1770646240000|2026-02-09 14:10:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770646250000|2026-02-09 14:10:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1770646260000|2026-02-09 14:11:00|||||||||1
1770646280000|2026-02-09 14:11:20|||||||||1
1770646300000|2026-02-09 14:11:40|||||||||41
1770646310000|2026-02-09 14:11:50|||||||||1
1770646320000|2026-02-09 14:12:00|||||||||1
1770646340000|2026-02-09 14:12:20|||||||||1
1770646350000|2026-02-09 14:12:30|||||||||2
1770646360000|2026-02-09 14:12:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1770646370000|2026-02-09 14:12:50|||||||||43
1770646380000|2026-02-09 14:13:00|||||||||1
1770646390000|2026-02-09 14:13:10|||||||||1
1770646400000|2026-02-09 14:13:20|||||||||1
1770646410000|2026-02-09 14:13:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770646430000|2026-02-09 14:13:50|||||||||1
1770646440000|2026-02-09 14:14:00|||||||||1
1770646450000|2026-02-09 14:14:10|||||||||2
1770646460000|2026-02-09 14:14:20|||||||||1
1770646490000|2026-02-09 14:14:50|||||||||1
1770646500000|2026-02-09 14:15:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|4
1770646510000|2026-02-09 14:15:10|||||||||2
1770646520000|2026-02-09 14:15:20|||||||||1
1770646530000|2026-02-09 14:15:30|||||||||1
1770646560000|2026-02-09 14:16:00|||||||||1
1770646580000|2026-02-09 14:16:20|||||||||2
1770646590000|2026-02-09 14:16:30|||||||||1
1770646600000|2026-02-09 14:16:40|||||||||3
1770646630000|2026-02-09 14:17:10|||||||||1
1770646640000|2026-02-09 14:17:20|||||||||1
1770646650000|2026-02-09 14:17:30|||||||||1
1770646660000|2026-02-09 14:17:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|75
1770646680000|2026-02-09 14:18:00|||||||||14
1770646700000|2026-02-09 14:18:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1770646710000|2026-02-09 14:18:30|||||||||1
1770646740000|2026-02-09 14:19:00|||||||||1
1770646750000|2026-02-09 14:19:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|80
1770646760000|2026-02-09 14:19:20|||||||||1
1770646770000|2026-02-09 14:19:30|||||||||1
1770646800000|2026-02-09 14:20:00|||||||||1
1770646830000|2026-02-09 14:20:30|||||||||3
1770646840000|2026-02-09 14:20:40|||||||||1
1770646870000|2026-02-09 14:21:10|||||||||1
1770646880000|2026-02-09 14:21:20|||||||||1
1770646890000|2026-02-09 14:21:30|||||||||1
1770646900000|2026-02-09 14:21:40|||||||||1
1770646910000|2026-02-09 14:21:50|||||||||1
1770646930000|2026-02-09 14:22:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|61
1770646940000|2026-02-09 14:22:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1770646950000|2026-02-09 14:22:30|||||||||3
1770646960000|2026-02-09 14:22:40|||||||||3
1770646980000|2026-02-09 14:23:00|||||||||1
1770646990000|2026-02-09 14:23:10|||||||||2
1770647020000|2026-02-09 14:23:40|||||||||2
1770647040000|2026-02-09 14:24:00|||||||||4
1770647050000|2026-02-09 14:24:10|||||||||1
1770647060000|2026-02-09 14:24:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1770647080000|2026-02-09 14:24:40|||||||||2
1770647090000|2026-02-09 14:24:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|191
1770647100000|2026-02-09 14:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|3
1770647140000|2026-02-09 14:25:40|||||||||3
1770647150000|2026-02-09 14:25:50|||||||||1
1770647180000|2026-02-09 14:26:20|||||||||3
1770647210000|2026-02-09 14:26:50|||||||||3
1770647240000|2026-02-09 14:27:20|||||||||2
1770647270000|2026-02-09 14:27:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|96
1770647280000|2026-02-09 14:28:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770647290000|2026-02-09 14:28:10|||||||||6
1770647300000|2026-02-09 14:28:20|||||||||1
1770647330000|2026-02-09 14:28:50|||||||||2
1770647340000|2026-02-09 14:29:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|4
1770647360000|2026-02-09 14:29:20|||||||||2
1770647390000|2026-02-09 14:29:50|||||||||1
1770647400000|2026-02-09 14:30:00|||||||||1
1770647410000|2026-02-09 14:30:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|91
1770647420000|2026-02-09 14:30:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|62
1770647430000|2026-02-09 14:30:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1770647440000|2026-02-09 14:30:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|5
1770647450000|2026-02-09 14:30:50|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|51
1770647460000|2026-02-09 14:31:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1770647480000|2026-02-09 14:31:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|40
1770647490000|2026-02-09 14:31:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|3
1770647500000|2026-02-09 14:31:40|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|79
1770647510000|2026-02-09 14:31:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|8
1770647520000|2026-02-09 14:32:00|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|5
1770647530000|2026-02-09 14:32:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|11
1770647540000|2026-02-09 14:32:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|16
1770647550000|2026-02-09 14:32:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1770647560000|2026-02-09 14:32:40|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|3
1770647570000|2026-02-09 14:32:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|75
1770647580000|2026-02-09 14:33:00|||||||||3
1770647590000|2026-02-09 14:33:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|2
1770647600000|2026-02-09 14:33:20|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|3
1770647610000|2026-02-09 14:33:30|||||||||2
1770647620000|2026-02-09 14:33:40|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|40
1770647630000|2026-02-09 14:33:50|||||||||2
1770647640000|2026-02-09 14:34:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|7
1770647650000|2026-02-09 14:34:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|27
1770647660000|2026-02-09 14:34:20|||||||||3
1770647670000|2026-02-09 14:34:30|||||||||1
1770647700000|2026-02-09 14:35:00|19.58|19.5|19.57|19.49|19.62|19.54|19.57|19.49|22
1770647710000|2026-02-09 14:35:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|19
1770647720000|2026-02-09 14:35:20|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|2
1770647730000|2026-02-09 14:35:30|19.61|19.53|19.57|19.49|19.61|19.53|19.57|19.49|5
1770647740000|2026-02-09 14:35:40|19.58|19.5|19.57|19.49|19.6|19.52|19.57|19.49|3
1770647750000|2026-02-09 14:35:50|||||||||2
1770647760000|2026-02-09 14:36:00|19.58|19.5|19.57|19.49|19.61|19.53|19.57|19.49|8
1770647770000|2026-02-09 14:36:10|||||||||1
1770647780000|2026-02-09 14:36:20|||||||||1
1770647790000|2026-02-09 14:36:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1770647800000|2026-02-09 14:36:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|1
1770647810000|2026-02-09 14:36:50|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|19
1770647820000|2026-02-09 14:37:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|41
1770647840000|2026-02-09 14:37:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|3
1770647860000|2026-02-09 14:37:40|||||||||1
1770647880000|2026-02-09 14:38:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1770647890000|2026-02-09 14:38:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|41
1770647900000|2026-02-09 14:38:20|19.55|19.47|19.56|19.48|19.56|19.48|19.53|19.45|16
1770647910000|2026-02-09 14:38:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1770647920000|2026-02-09 14:38:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1770647930000|2026-02-09 14:38:50|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|0
1770647940000|2026-02-09 14:39:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|1
1770647950000|2026-02-09 14:39:10|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|20
1770647960000|2026-02-09 14:39:20|||||||||98
1770647980000|2026-02-09 14:39:40|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|13
1770647990000|2026-02-09 14:39:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1770648000000|2026-02-09 14:40:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1770648010000|2026-02-09 14:40:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1770648030000|2026-02-09 14:40:30|||||||||1
1770648040000|2026-02-09 14:40:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1770648050000|2026-02-09 14:40:50|||||||||1
1770648080000|2026-02-09 14:41:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1770648090000|2026-02-09 14:41:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1770648100000|2026-02-09 14:41:40|||||||||1
1770648110000|2026-02-09 14:41:50|||||||||31
1770648130000|2026-02-09 14:42:10|||||||||4
1770648140000|2026-02-09 14:42:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|5
1770648150000|2026-02-09 14:42:30|||||||||1
1770648160000|2026-02-09 14:42:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1770648170000|2026-02-09 14:42:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|2
1770648190000|2026-02-09 14:43:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1770648200000|2026-02-09 14:43:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1770648210000|2026-02-09 14:43:30|||||||||1
1770648230000|2026-02-09 14:43:50|||||||||1
1770648250000|2026-02-09 14:44:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|11
1770648260000|2026-02-09 14:44:20|||||||||2
1770648280000|2026-02-09 14:44:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|2
1770648290000|2026-02-09 14:44:50|||||||||1
1770648300000|2026-02-09 14:45:00|19.47|19.39|19.45|19.37|19.47|19.39|19.44|19.36|25
1770648310000|2026-02-09 14:45:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|2
1770648320000|2026-02-09 14:45:20|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|3
1770648330000|2026-02-09 14:45:30|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|0
1770648340000|2026-02-09 14:45:40|||||||||2
1770648350000|2026-02-09 14:45:50|||||||||1
1770648360000|2026-02-09 14:46:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|20
1770648380000|2026-02-09 14:46:20|||||||||2
1770648390000|2026-02-09 14:46:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770648400000|2026-02-09 14:46:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|3
1770648420000|2026-02-09 14:47:00|19.45|19.37|19.44|19.36|19.5|19.42|19.44|19.36|203
1770648430000|2026-02-09 14:47:10|||||||||1
1770648440000|2026-02-09 14:47:20|||||||||3
1770648450000|2026-02-09 14:47:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1770648460000|2026-02-09 14:47:40|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1770648470000|2026-02-09 14:47:50|||||||||1
1770648480000|2026-02-09 14:48:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|2
1770648510000|2026-02-09 14:48:30|||||||||2
1770648520000|2026-02-09 14:48:40|||||||||1
1770648530000|2026-02-09 14:48:50|||||||||1
1770648540000|2026-02-09 14:49:00|||||||||1
1770648550000|2026-02-09 14:49:10|||||||||5
1770648570000|2026-02-09 14:49:30|||||||||4
1770648590000|2026-02-09 14:49:50|||||||||1
1770648600000|2026-02-09 14:50:00|19.47|19.39|19.49|19.41|19.5|19.42|19.47|19.39|64
1770648620000|2026-02-09 14:50:20|19.5|19.42|19.52|19.44|19.55|19.47|19.5|19.42|21
1770648630000|2026-02-09 14:50:30|||||||||1
1770648640000|2026-02-09 14:50:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1770648650000|2026-02-09 14:50:50|19.52|19.44|19.52|19.44|19.55|19.47|19.52|19.44|12
1770648660000|2026-02-09 14:51:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|4
1770648680000|2026-02-09 14:51:20|||||||||17
1770648690000|2026-02-09 14:51:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|8
1770648700000|2026-02-09 14:51:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1770648710000|2026-02-09 14:51:50|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1770648720000|2026-02-09 14:52:00|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|11
1770648730000|2026-02-09 14:52:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1770648740000|2026-02-09 14:52:20|||||||||2
1770648760000|2026-02-09 14:52:40|||||||||1
1770648770000|2026-02-09 14:52:50|||||||||1
1770648780000|2026-02-09 14:53:00|||||||||1
1770648790000|2026-02-09 14:53:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1770648800000|2026-02-09 14:53:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1770648810000|2026-02-09 14:53:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|5
1770648820000|2026-02-09 14:53:40|||||||||2
1770648830000|2026-02-09 14:53:50|||||||||11
1770648840000|2026-02-09 14:54:00|||||||||1
1770648850000|2026-02-09 14:54:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|2
1770648860000|2026-02-09 14:54:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1770648870000|2026-02-09 14:54:30|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|5
1770648880000|2026-02-09 14:54:40|||||||||1
1770648890000|2026-02-09 14:54:50|19.54|19.46|19.52|19.44|19.55|19.47|19.52|19.44|20
1770648900000|2026-02-09 14:55:00|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|8
1770648910000|2026-02-09 14:55:10|||||||||2
1770648920000|2026-02-09 14:55:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1770648930000|2026-02-09 14:55:30|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1770648940000|2026-02-09 14:55:40|||||||||1
1770648950000|2026-02-09 14:55:50|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1770648960000|2026-02-09 14:56:00|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|8
1770648970000|2026-02-09 14:56:10|||||||||1
1770649010000|2026-02-09 14:56:50|||||||||1
1770649030000|2026-02-09 14:57:10|||||||||4
1770649040000|2026-02-09 14:57:20|||||||||2
1770649050000|2026-02-09 14:57:30|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|6
1770649060000|2026-02-09 14:57:40|||||||||10
1770649090000|2026-02-09 14:58:10|||||||||2
1770649120000|2026-02-09 14:58:40|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|3
1770649130000|2026-02-09 14:58:50|19.53|19.45|19.52|19.44|19.53|19.45|19.5|19.42|1
1770649140000|2026-02-09 14:59:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1770649150000|2026-02-09 14:59:10|||||||||5
1770649160000|2026-02-09 14:59:20|||||||||2
1770649180000|2026-02-09 14:59:40|||||||||1
1770649190000|2026-02-09 14:59:50|||||||||1
1770649200000|2026-02-09 15:00:00|||||||||5
1770649210000|2026-02-09 15:00:10|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|45
1770649220000|2026-02-09 15:00:20|||||||||1
1770649230000|2026-02-09 15:00:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|8
1770649250000|2026-02-09 15:00:50|||||||||1
1770649270000|2026-02-09 15:01:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|6
1770649280000|2026-02-09 15:01:20|||||||||1
1770649290000|2026-02-09 15:01:30|||||||||1
1770649310000|2026-02-09 15:01:50|||||||||1
1770649320000|2026-02-09 15:02:00|||||||||1
1770649330000|2026-02-09 15:02:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|4
1770649340000|2026-02-09 15:02:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1770649350000|2026-02-09 15:02:30|||||||||3
1770649360000|2026-02-09 15:02:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|15
1770649370000|2026-02-09 15:02:50|||||||||1
1770649380000|2026-02-09 15:03:00|||||||||185
1770649400000|2026-02-09 15:03:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|50
1770649410000|2026-02-09 15:03:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1770649430000|2026-02-09 15:03:50|||||||||16
1770649440000|2026-02-09 15:04:00|||||||||1
1770649470000|2026-02-09 15:04:30|||||||||2
1770649480000|2026-02-09 15:04:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|41
1770649490000|2026-02-09 15:04:50|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1770649500000|2026-02-09 15:05:00|||||||||6
1770649530000|2026-02-09 15:05:30|||||||||2
1770649540000|2026-02-09 15:05:40|||||||||1
1770649550000|2026-02-09 15:05:50|||||||||1
1770649560000|2026-02-09 15:06:00|||||||||1
1770649570000|2026-02-09 15:06:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|104
1770649610000|2026-02-09 15:06:50|||||||||1
1770649650000|2026-02-09 15:07:30|||||||||1
1770649660000|2026-02-09 15:07:40|||||||||2
1770649670000|2026-02-09 15:07:50|||||||||1
1770649690000|2026-02-09 15:08:10|||||||||1
1770649710000|2026-02-09 15:08:30|||||||||1
1770649720000|2026-02-09 15:08:40|||||||||1
1770649730000|2026-02-09 15:08:50|||||||||2
1770649740000|2026-02-09 15:09:00|||||||||1
1770649750000|2026-02-09 15:09:10|||||||||13
1770649780000|2026-02-09 15:09:40|||||||||2
1770649800000|2026-02-09 15:10:00|||||||||4
1770649810000|2026-02-09 15:10:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|4
1770649820000|2026-02-09 15:10:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|3
1770649830000|2026-02-09 15:10:30|||||||||2
1770649840000|2026-02-09 15:10:40|||||||||2
1770649850000|2026-02-09 15:10:50|||||||||1
1770649870000|2026-02-09 15:11:10|||||||||2
1770649880000|2026-02-09 15:11:20|||||||||1
1770649900000|2026-02-09 15:11:40|||||||||1
1770649910000|2026-02-09 15:11:50|||||||||1
1770649920000|2026-02-09 15:12:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|27
1770649960000|2026-02-09 15:12:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|10
1770649970000|2026-02-09 15:12:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1770649980000|2026-02-09 15:13:00|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1770649990000|2026-02-09 15:13:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|15
1770650000000|2026-02-09 15:13:20|||||||||51
1770650010000|2026-02-09 15:13:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|3
1770650020000|2026-02-09 15:13:40|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|5
1770650030000|2026-02-09 15:13:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|57
1770650040000|2026-02-09 15:14:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|2
1770650060000|2026-02-09 15:14:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1770650070000|2026-02-09 15:14:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1770650080000|2026-02-09 15:14:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770650090000|2026-02-09 15:14:50|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|2
1770650100000|2026-02-09 15:15:00|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|6
1770650110000|2026-02-09 15:15:10|||||||||1
1770650120000|2026-02-09 15:15:20|||||||||1
1770650130000|2026-02-09 15:15:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|91
1770650150000|2026-02-09 15:15:50|||||||||1
1770650170000|2026-02-09 15:16:10|||||||||2
1770650190000|2026-02-09 15:16:30|||||||||1
1770650200000|2026-02-09 15:16:40|||||||||20
1770650210000|2026-02-09 15:16:50|||||||||34
1770650220000|2026-02-09 15:17:00|||||||||1
1770650240000|2026-02-09 15:17:20|||||||||1
1770650260000|2026-02-09 15:17:40|||||||||1
1770650270000|2026-02-09 15:17:50|||||||||1
1770650280000|2026-02-09 15:18:00|||||||||3
1770650290000|2026-02-09 15:18:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|101
1770650300000|2026-02-09 15:18:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1770650310000|2026-02-09 15:18:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|43
1770650320000|2026-02-09 15:18:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|22
1770650340000|2026-02-09 15:19:00|||||||||2
1770650350000|2026-02-09 15:19:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|29
1770650360000|2026-02-09 15:19:20|||||||||1
1770650370000|2026-02-09 15:19:30|||||||||9
1770650380000|2026-02-09 15:19:40|||||||||1
1770650390000|2026-02-09 15:19:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|56
1770650400000|2026-02-09 15:20:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|7
1770650410000|2026-02-09 15:20:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1770650420000|2026-02-09 15:20:20|||||||||2
1770650430000|2026-02-09 15:20:30|||||||||2
1770650460000|2026-02-09 15:21:00|||||||||2
1770650490000|2026-02-09 15:21:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|44
1770650510000|2026-02-09 15:21:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|15
1770650520000|2026-02-09 15:22:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|5
1770650530000|2026-02-09 15:22:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1770650540000|2026-02-09 15:22:20|||||||||50
1770650560000|2026-02-09 15:22:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1770650570000|2026-02-09 15:22:50|||||||||9
1770650580000|2026-02-09 15:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|50
1770650590000|2026-02-09 15:23:10|||||||||1
1770650610000|2026-02-09 15:23:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770650620000|2026-02-09 15:23:40|||||||||1
1770650630000|2026-02-09 15:23:50|||||||||8
1770650640000|2026-02-09 15:24:00|||||||||1
1770650650000|2026-02-09 15:24:10|||||||||4
1770650660000|2026-02-09 15:24:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|19
1770650680000|2026-02-09 15:24:40|||||||||1
1770650700000|2026-02-09 15:25:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1770650710000|2026-02-09 15:25:10|||||||||2
1770650720000|2026-02-09 15:25:20|||||||||2
1770650730000|2026-02-09 15:25:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|3
1770650740000|2026-02-09 15:25:40|||||||||1
1770650770000|2026-02-09 15:26:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|53
1770650800000|2026-02-09 15:26:40|||||||||2
1770650810000|2026-02-09 15:26:50|||||||||1
1770650820000|2026-02-09 15:27:00|||||||||1
1770650830000|2026-02-09 15:27:10|||||||||1
1770650840000|2026-02-09 15:27:20|||||||||1
1770650870000|2026-02-09 15:27:50|||||||||2
1770650880000|2026-02-09 15:28:00|||||||||1
1770650890000|2026-02-09 15:28:10|||||||||1
1770650900000|2026-02-09 15:28:20|||||||||2
1770650930000|2026-02-09 15:28:50|||||||||6
1770650940000|2026-02-09 15:29:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|26
1770650950000|2026-02-09 15:29:10|||||||||1
1770650960000|2026-02-09 15:29:20|||||||||2
1770650970000|2026-02-09 15:29:30|||||||||1
1770650990000|2026-02-09 15:29:50|||||||||2
1770651000000|2026-02-09 15:30:00|19.24|19.16|19.23|19.15|19.26|19.18|19.23|19.15|46
1770651010000|2026-02-09 15:30:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|68
1770651020000|2026-02-09 15:30:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|27
1770651030000|2026-02-09 15:30:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770651050000|2026-02-09 15:30:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1770651060000|2026-02-09 15:31:00|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|1
1770651080000|2026-02-09 15:31:20|||||||||1
1770651100000|2026-02-09 15:31:40|||||||||1
1770651110000|2026-02-09 15:31:50|||||||||10
1770651120000|2026-02-09 15:32:00|||||||||1
1770651130000|2026-02-09 15:32:10|||||||||1
1770651140000|2026-02-09 15:32:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1770651150000|2026-02-09 15:32:30|||||||||1
1770651170000|2026-02-09 15:32:50|||||||||2
1770651180000|2026-02-09 15:33:00|||||||||2
1770651210000|2026-02-09 15:33:30|||||||||3
1770651230000|2026-02-09 15:33:50|||||||||1
1770651240000|2026-02-09 15:34:00|||||||||1
1770651250000|2026-02-09 15:34:10|||||||||1
1770651260000|2026-02-09 15:34:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|18
1770651270000|2026-02-09 15:34:30|||||||||2
1770651290000|2026-02-09 15:34:50|||||||||3
1770651300000|2026-02-09 15:35:00|||||||||4
1770651330000|2026-02-09 15:35:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|14
1770651340000|2026-02-09 15:35:40|||||||||1
1770651350000|2026-02-09 15:35:50|||||||||1
1770651360000|2026-02-09 15:36:00|||||||||1
1770651390000|2026-02-09 15:36:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|57
1770651400000|2026-02-09 15:36:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1770651410000|2026-02-09 15:36:50|||||||||1
1770651420000|2026-02-09 15:37:00|||||||||1
1770651440000|2026-02-09 15:37:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770651450000|2026-02-09 15:37:30|||||||||2
1770651460000|2026-02-09 15:37:40|||||||||1
1770651470000|2026-02-09 15:37:50|||||||||2
1770651490000|2026-02-09 15:38:10|||||||||2
1770651500000|2026-02-09 15:38:20|||||||||7
1770651520000|2026-02-09 15:38:40|||||||||2
1770651530000|2026-02-09 15:38:50|||||||||3
1770651550000|2026-02-09 15:39:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|12
1770651560000|2026-02-09 15:39:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1770651580000|2026-02-09 15:39:40|||||||||2
1770651590000|2026-02-09 15:39:50|||||||||3
1770651600000|2026-02-09 15:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|32
1770651610000|2026-02-09 15:40:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|13
1770651640000|2026-02-09 15:40:40|||||||||3
1770651650000|2026-02-09 15:40:50|||||||||1
1770651670000|2026-02-09 15:41:10|||||||||1
1770651680000|2026-02-09 15:41:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770651700000|2026-02-09 15:41:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1770651710000|2026-02-09 15:41:50|||||||||2
1770651720000|2026-02-09 15:42:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|8
1770651730000|2026-02-09 15:42:10|||||||||1
1770651760000|2026-02-09 15:42:40|||||||||1
1770651770000|2026-02-09 15:42:50|||||||||3
1770651790000|2026-02-09 15:43:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1770651800000|2026-02-09 15:43:20|||||||||1
1770651810000|2026-02-09 15:43:30|||||||||2
1770651830000|2026-02-09 15:43:50|||||||||3
1770651840000|2026-02-09 15:44:00|||||||||5
1770651850000|2026-02-09 15:44:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|9
1770651860000|2026-02-09 15:44:20|||||||||1
1770651870000|2026-02-09 15:44:30|||||||||1
1770651890000|2026-02-09 15:44:50|||||||||2
1770651900000|2026-02-09 15:45:00|||||||||1
1770651920000|2026-02-09 15:45:20|||||||||2
1770651930000|2026-02-09 15:45:30|||||||||1
1770651940000|2026-02-09 15:45:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|30
1770651950000|2026-02-09 15:45:50|||||||||4
1770651960000|2026-02-09 15:46:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|123
1770651980000|2026-02-09 15:46:20|||||||||1
1770652010000|2026-02-09 15:46:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|104
1770652060000|2026-02-09 15:47:40|||||||||1
1770652070000|2026-02-09 15:47:50|||||||||2
1770652080000|2026-02-09 15:48:00|||||||||16
1770652100000|2026-02-09 15:48:20|||||||||2
1770652110000|2026-02-09 15:48:30|||||||||1
1770652120000|2026-02-09 15:48:40|||||||||1
1770652130000|2026-02-09 15:48:50|||||||||8
1770652140000|2026-02-09 15:49:00|||||||||1
1770652160000|2026-02-09 15:49:20|||||||||3
1770652170000|2026-02-09 15:49:30|||||||||1
1770652190000|2026-02-09 15:49:50|||||||||3
1770652200000|2026-02-09 15:50:00|||||||||1
1770652210000|2026-02-09 15:50:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|64
1770652220000|2026-02-09 15:50:20|||||||||2
1770652250000|2026-02-09 15:50:50|||||||||4
1770652260000|2026-02-09 15:51:00|19.08|19|19.08|19|19.08|19|19.08|19|46
1770652270000|2026-02-09 15:51:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|8
1770652280000|2026-02-09 15:51:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|37
1770652290000|2026-02-09 15:51:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770652310000|2026-02-09 15:51:50|||||||||1
1770652320000|2026-02-09 15:52:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|9
1770652330000|2026-02-09 15:52:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770652340000|2026-02-09 15:52:20|||||||||1
1770652350000|2026-02-09 15:52:30|||||||||19
1770652360000|2026-02-09 15:52:40|||||||||1
1770652370000|2026-02-09 15:52:50|||||||||5
1770652400000|2026-02-09 15:53:20|||||||||2
1770652430000|2026-02-09 15:53:50|||||||||2
1770652450000|2026-02-09 15:54:10|||||||||1
1770652460000|2026-02-09 15:54:20|||||||||1
1770652480000|2026-02-09 15:54:40|||||||||2
1770652490000|2026-02-09 15:54:50|||||||||3
1770652500000|2026-02-09 15:55:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|43
1770652510000|2026-02-09 15:55:10|||||||||1
1770652520000|2026-02-09 15:55:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|63
1770652550000|2026-02-09 15:55:50|||||||||4
1770652560000|2026-02-09 15:56:00|||||||||1
1770652570000|2026-02-09 15:56:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|14
1770652580000|2026-02-09 15:56:20|||||||||1
1770652610000|2026-02-09 15:56:50|||||||||2
1770652630000|2026-02-09 15:57:10|||||||||2
1770652640000|2026-02-09 15:57:20|||||||||1
1770652670000|2026-02-09 15:57:50|||||||||2
1770652680000|2026-02-09 15:58:00|||||||||1
1770652690000|2026-02-09 15:58:10|||||||||1
1770652700000|2026-02-09 15:58:20|||||||||4
1770652710000|2026-02-09 15:58:30|||||||||31
1770652720000|2026-02-09 15:58:40|||||||||1
1770652730000|2026-02-09 15:58:50|||||||||12
1770652740000|2026-02-09 15:59:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|51
1770652760000|2026-02-09 15:59:20|||||||||2
1770652770000|2026-02-09 15:59:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770652780000|2026-02-09 15:59:40|||||||||3
1770652790000|2026-02-09 15:59:50|||||||||2
1770652800000|2026-02-09 16:00:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|30
1770652820000|2026-02-09 16:00:20|||||||||2
1770652850000|2026-02-09 16:00:50|||||||||3
1770652860000|2026-02-09 16:01:00|||||||||3
1770652870000|2026-02-09 16:01:10|19|18.92|19|18.92|19.01|18.93|19|18.92|101
1770652910000|2026-02-09 16:01:50|||||||||2
1770652940000|2026-02-09 16:02:20|||||||||5
1770652970000|2026-02-09 16:02:50|||||||||2
1770652990000|2026-02-09 16:03:10|||||||||2
1770653000000|2026-02-09 16:03:20|||||||||2
1770653010000|2026-02-09 16:03:30|||||||||3
1770653020000|2026-02-09 16:03:40|||||||||1
1770653030000|2026-02-09 16:03:50|||||||||3
1770653040000|2026-02-09 16:04:00|||||||||1
1770653060000|2026-02-09 16:04:20|||||||||1
1770653070000|2026-02-09 16:04:30|||||||||1
1770653080000|2026-02-09 16:04:40|||||||||6
1770653090000|2026-02-09 16:04:50|||||||||3
1770653100000|2026-02-09 16:05:00|||||||||5
1770653110000|2026-02-09 16:05:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|104
1770653120000|2026-02-09 16:05:20|||||||||1
1770653130000|2026-02-09 16:05:30|||||||||1
1770653140000|2026-02-09 16:05:40|||||||||1
1770653150000|2026-02-09 16:05:50|||||||||1
1770653160000|2026-02-09 16:06:00|||||||||19
1770653170000|2026-02-09 16:06:10|||||||||54
1770653180000|2026-02-09 16:06:20|||||||||1
1770653190000|2026-02-09 16:06:30|||||||||1
1770653200000|2026-02-09 16:06:40|||||||||2
1770653210000|2026-02-09 16:06:50|||||||||3
1770653240000|2026-02-09 16:07:20|||||||||2
1770653250000|2026-02-09 16:07:30|||||||||1
1770653270000|2026-02-09 16:07:50|||||||||2
1770653300000|2026-02-09 16:08:20|||||||||1
1770653310000|2026-02-09 16:08:30|||||||||2
1770653320000|2026-02-09 16:08:40|||||||||4
1770653330000|2026-02-09 16:08:50|||||||||16
1770653340000|2026-02-09 16:09:00|||||||||1
1770653360000|2026-02-09 16:09:20|||||||||3
1770653380000|2026-02-09 16:09:40|||||||||1
1770653390000|2026-02-09 16:09:50|||||||||3
1770653400000|2026-02-09 16:10:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|8
1770653410000|2026-02-09 16:10:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|114
1770653420000|2026-02-09 16:10:20|||||||||12
1770653440000|2026-02-09 16:10:40|||||||||1
1770653450000|2026-02-09 16:10:50|||||||||42
1770653460000|2026-02-09 16:11:00|19.05|18.97|19.03|18.95|19.05|18.97|19.01|18.93|30
1770653470000|2026-02-09 16:11:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|8
1770653480000|2026-02-09 16:11:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|10
1770653490000|2026-02-09 16:11:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1770653500000|2026-02-09 16:11:40|||||||||1
1770653510000|2026-02-09 16:11:50|||||||||2
1770653520000|2026-02-09 16:12:00|||||||||1
1770653540000|2026-02-09 16:12:20|||||||||1
1770653550000|2026-02-09 16:12:30|||||||||22
1770653560000|2026-02-09 16:12:40|||||||||1
1770653570000|2026-02-09 16:12:50|||||||||3
1770653600000|2026-02-09 16:13:20|||||||||3
1770653610000|2026-02-09 16:13:30|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|51
1770653620000|2026-02-09 16:13:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|55
1770653640000|2026-02-09 16:14:00|19.03|18.95|19.05|18.97|19.05|18.97|19.01|18.93|0
1770653650000|2026-02-09 16:14:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770653660000|2026-02-09 16:14:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1770653670000|2026-02-09 16:14:30|||||||||1
1770653680000|2026-02-09 16:14:40|||||||||2
1770653690000|2026-02-09 16:14:50|||||||||4
1770653700000|2026-02-09 16:15:00|||||||||1
1770653720000|2026-02-09 16:15:20|||||||||2
1770653730000|2026-02-09 16:15:30|19|18.92|19|18.92|19|18.92|19|18.92|60
1770653750000|2026-02-09 16:15:50|||||||||1
1770653770000|2026-02-09 16:16:10|||||||||1
1770653810000|2026-02-09 16:16:50|||||||||2
1770653820000|2026-02-09 16:17:00|||||||||5
1770653830000|2026-02-09 16:17:10|||||||||4
1770653840000|2026-02-09 16:17:20|||||||||4
1770653850000|2026-02-09 16:17:30|||||||||6
1770653860000|2026-02-09 16:17:40|||||||||3
1770653870000|2026-02-09 16:17:50|||||||||7
1770653880000|2026-02-09 16:18:00|||||||||5
1770653890000|2026-02-09 16:18:10|||||||||3
1770653900000|2026-02-09 16:18:20|||||||||5
1770653910000|2026-02-09 16:18:30|||||||||5
1770653920000|2026-02-09 16:18:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|173
1770653930000|2026-02-09 16:18:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|24
1770653940000|2026-02-09 16:19:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|4
1770653950000|2026-02-09 16:19:10|||||||||4
1770653960000|2026-02-09 16:19:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1770653970000|2026-02-09 16:19:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|6
1770653980000|2026-02-09 16:19:40|||||||||4
1770653990000|2026-02-09 16:19:50|19|18.92|19|18.92|19|18.92|19|18.92|49
1770654000000|2026-02-09 16:20:00|||||||||2
1770654010000|2026-02-09 16:20:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|18
1770654040000|2026-02-09 16:20:40|||||||||10
1770654050000|2026-02-09 16:20:50|||||||||6
1770654060000|2026-02-09 16:21:00|||||||||4
1770654070000|2026-02-09 16:21:10|19|18.92|19.04|18.96|19.04|18.96|19|18.92|11
1770654080000|2026-02-09 16:21:20|||||||||1
1770654110000|2026-02-09 16:21:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770654130000|2026-02-09 16:22:10|||||||||7
1770654140000|2026-02-09 16:22:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|82
1770654150000|2026-02-09 16:22:30|||||||||5
1770654160000|2026-02-09 16:22:40|||||||||7
1770654170000|2026-02-09 16:22:50|||||||||5
1770654180000|2026-02-09 16:23:00|||||||||56
1770654190000|2026-02-09 16:23:10|||||||||4
1770654230000|2026-02-09 16:23:50|||||||||7
1770654240000|2026-02-09 16:24:00|||||||||6
1770654250000|2026-02-09 16:24:10|||||||||6
1770654260000|2026-02-09 16:24:20|||||||||5
1770654270000|2026-02-09 16:24:30|||||||||5
1770654280000|2026-02-09 16:24:40|||||||||7
1770654290000|2026-02-09 16:24:50|||||||||4
1770654300000|2026-02-09 16:25:00|||||||||5
1770654310000|2026-02-09 16:25:10|||||||||8
1770654320000|2026-02-09 16:25:20|||||||||9
1770654330000|2026-02-09 16:25:30|||||||||3
1770654340000|2026-02-09 16:25:40|||||||||7
1770654350000|2026-02-09 16:25:50|||||||||6
1770654360000|2026-02-09 16:26:00|||||||||10
1770654370000|2026-02-09 16:26:10|||||||||4
1770654380000|2026-02-09 16:26:20|||||||||7
1770654390000|2026-02-09 16:26:30|||||||||5
1770654400000|2026-02-09 16:26:40|||||||||9
1770654410000|2026-02-09 16:26:50|||||||||7
1770654420000|2026-02-09 16:27:00|||||||||6
1770654430000|2026-02-09 16:27:10|||||||||6
1770654440000|2026-02-09 16:27:20|||||||||4
1770654450000|2026-02-09 16:27:30|||||||||7
1770654460000|2026-02-09 16:27:40|||||||||11
1770654470000|2026-02-09 16:27:50|||||||||11
1770654480000|2026-02-09 16:28:00|||||||||11
1770654490000|2026-02-09 16:28:10|||||||||5
1770654500000|2026-02-09 16:28:20|||||||||7
1770654510000|2026-02-09 16:28:30|||||||||6
1770654520000|2026-02-09 16:28:40|||||||||45
1770654530000|2026-02-09 16:28:50|||||||||18
1770654540000|2026-02-09 16:29:00|||||||||9
1770654550000|2026-02-09 16:29:10|||||||||6
1770654560000|2026-02-09 16:29:20|||||||||6
1770654570000|2026-02-09 16:29:30|||||||||38
1770654580000|2026-02-09 16:29:40|||||||||6
1770654590000|2026-02-09 16:29:50|||||||||46
1770654600000|2026-02-09 16:30:00|||||||||3
1770654630000|2026-02-09 16:30:30|||||||||14
1770654650000|2026-02-09 16:30:50|||||||||1
1770654730000|2026-02-09 16:32:10|||||||||1
1770654750000|2026-02-09 16:32:30|||||||||2
1770654780000|2026-02-09 16:33:00|19|18.92|19|18.92|19|18.92|19|18.92|50
1770654790000|2026-02-09 16:33:10|||||||||30
1770654800000|2026-02-09 16:33:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770654810000|2026-02-09 16:33:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1770654820000|2026-02-09 16:33:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1770654890000|2026-02-09 16:34:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1770654900000|2026-02-09 16:35:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|1
1770654990000|2026-02-09 16:36:30|18.92|18.84|18.94|18.86|18.96|18.88|18.92|18.84|265
1770655000000|2026-02-09 16:36:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770655010000|2026-02-09 16:36:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770655020000|2026-02-09 16:37:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|57
1770655030000|2026-02-09 16:37:10|||||||||7
1770655040000|2026-02-09 16:37:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|88
1770655080000|2026-02-09 16:38:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1770655100000|2026-02-09 16:38:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770655420000|2026-02-09 16:43:40|||||||||1
1770655460000|2026-02-09 16:44:20|||||||||1
1770655510000|2026-02-09 16:45:10|||||||||1
1770655570000|2026-02-09 16:46:10|||||||||1
1770655580000|2026-02-09 16:46:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|281
1770655620000|2026-02-09 16:47:00|||||||||1
1770655670000|2026-02-09 16:47:50|||||||||1
1770655760000|2026-02-09 16:49:20|||||||||22
1770655790000|2026-02-09 16:49:50|||||||||19
1770655800000|2026-02-09 16:50:00|||||||||1
1770656100000|2026-02-09 16:55:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|16
1770656110000|2026-02-09 16:55:10|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1770656120000|2026-02-09 16:55:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1770656170000|2026-02-09 16:56:10|||||||||3
1770656250000|2026-02-09 16:57:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770656300000|2026-02-09 16:58:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770656340000|2026-02-09 16:59:00|||||||||1
1770656350000|2026-02-09 16:59:10|||||||||1
1770656380000|2026-02-09 16:59:40|||||||||2
1770656390000|2026-02-09 16:59:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|2
1770656400000|2026-02-09 17:00:00|||||||||3
1770656410000|2026-02-09 17:00:10|||||||||1
1770656420000|2026-02-09 17:00:20|||||||||1
1770656450000|2026-02-09 17:00:50|||||||||2
1770656480000|2026-02-09 17:01:20|||||||||1
1770656490000|2026-02-09 17:01:30|||||||||1
1770656520000|2026-02-09 17:02:00|||||||||1
1770656530000|2026-02-09 17:02:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1770656550000|2026-02-09 17:02:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770656570000|2026-02-09 17:02:50|||||||||1
1770656580000|2026-02-09 17:03:00|||||||||1
1770656610000|2026-02-09 17:03:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1770656620000|2026-02-09 17:03:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770656630000|2026-02-09 17:03:50|||||||||2
1770656670000|2026-02-09 17:04:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|118
1770656680000|2026-02-09 17:04:40|||||||||3
1770656690000|2026-02-09 17:04:50|||||||||1
1770656700000|2026-02-09 17:05:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|4
1770656730000|2026-02-09 17:05:30|||||||||7
1770656900000|2026-02-09 17:08:20|||||||||1
1770656930000|2026-02-09 17:08:50|||||||||30
1770656950000|2026-02-09 17:09:10|||||||||1
1770657000000|2026-02-09 17:10:00|||||||||4
1770657080000|2026-02-09 17:11:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770657090000|2026-02-09 17:11:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770657130000|2026-02-09 17:12:10|||||||||1
1770657270000|2026-02-09 17:14:30|||||||||1
1770657300000|2026-02-09 17:15:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1770657350000|2026-02-09 17:15:50|||||||||106
1770657370000|2026-02-09 17:16:10|||||||||1
1770657380000|2026-02-09 17:16:20|||||||||1
1770657420000|2026-02-09 17:17:00|||||||||1
1770657470000|2026-02-09 17:17:50|||||||||1
1770657520000|2026-02-09 17:18:40|||||||||1
1770657600000|2026-02-09 17:20:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|7
1770657670000|2026-02-09 17:21:10|||||||||1
1770657760000|2026-02-09 17:22:40|||||||||1
1770657840000|2026-02-09 17:24:00|||||||||1
1770657920000|2026-02-09 17:25:20|||||||||1
1770657950000|2026-02-09 17:25:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|20
1770658060000|2026-02-09 17:27:40|||||||||1
1770658180000|2026-02-09 17:29:40|||||||||14
1770658200000|2026-02-09 17:30:00|||||||||3
1770658210000|2026-02-09 17:30:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|17
1770658300000|2026-02-09 17:31:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|70
1770658320000|2026-02-09 17:32:00|||||||||14
1770658550000|2026-02-09 17:35:50|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|55
1770658620000|2026-02-09 17:37:00|||||||||44
1770658670000|2026-02-09 17:37:50|||||||||1
1770658840000|2026-02-09 17:40:40|||||||||1
1770658990000|2026-02-09 17:43:10|||||||||4
1770659050000|2026-02-09 17:44:10|||||||||1
1770659120000|2026-02-09 17:45:20|||||||||1
1770659150000|2026-02-09 17:45:50|||||||||3
1770659210000|2026-02-09 17:46:50|||||||||1
1770659310000|2026-02-09 17:48:30|||||||||1
1770659570000|2026-02-09 17:52:50|||||||||1
1770659680000|2026-02-09 17:54:40|||||||||2
1770659700000|2026-02-09 17:55:00|||||||||23
1770659880000|2026-02-09 17:58:00|||||||||1
1770659990000|2026-02-09 17:59:50|||||||||6
1770660000000|2026-02-09 18:00:00|||||||||2
1770660150000|2026-02-09 18:02:30|||||||||1
1770660160000|2026-02-09 18:02:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|2
1770660180000|2026-02-09 18:03:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1770660190000|2026-02-09 18:03:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770660250000|2026-02-09 18:04:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770660270000|2026-02-09 18:04:30|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1770660290000|2026-02-09 18:04:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|6
1770660300000|2026-02-09 18:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1770660310000|2026-02-09 18:05:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770660330000|2026-02-09 18:05:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|4
1770660340000|2026-02-09 18:05:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770660350000|2026-02-09 18:05:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770660510000|2026-02-09 18:08:30|||||||||2
1770660600000|2026-02-09 18:10:00|||||||||1
1770660720000|2026-02-09 18:12:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|5
1770660730000|2026-02-09 18:12:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1770660750000|2026-02-09 18:12:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770660770000|2026-02-09 18:12:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770660800000|2026-02-09 18:13:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|4
1770660870000|2026-02-09 18:14:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770660900000|2026-02-09 18:15:00|||||||||4
1770661270000|2026-02-09 18:21:10|18.99|18.91|19.09|19.01|19.09|19.01|18.99|18.91|24
1770661280000|2026-02-09 18:21:20|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|1
1770661290000|2026-02-09 18:21:30|19.06|18.98|19.04|18.96|19.07|18.99|19.02|18.94|0
1770661300000|2026-02-09 18:21:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1770661310000|2026-02-09 18:21:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1770661320000|2026-02-09 18:22:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770661330000|2026-02-09 18:22:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|17
1770661340000|2026-02-09 18:22:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1770661360000|2026-02-09 18:22:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770661370000|2026-02-09 18:22:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770661400000|2026-02-09 18:23:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770661410000|2026-02-09 18:23:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1770661420000|2026-02-09 18:23:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770661430000|2026-02-09 18:23:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1770661440000|2026-02-09 18:24:00|||||||||18
1770661650000|2026-02-09 18:27:30|||||||||17
1770661800000|2026-02-09 18:30:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770661830000|2026-02-09 18:30:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1770661840000|2026-02-09 18:30:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770662020000|2026-02-09 18:33:40|||||||||1
1770662560000|2026-02-09 18:42:40|||||||||1
1770662630000|2026-02-09 18:43:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|33
1770662680000|2026-02-09 18:44:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|7
1770662700000|2026-02-09 18:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1770662740000|2026-02-09 18:45:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|8
1770662750000|2026-02-09 18:45:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770662760000|2026-02-09 18:46:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770662780000|2026-02-09 18:46:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770663110000|2026-02-09 18:51:50|||||||||1
1770663300000|2026-02-09 18:55:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1770663310000|2026-02-09 18:55:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770663350000|2026-02-09 18:55:50|||||||||1
1770663370000|2026-02-09 18:56:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|5
1770663400000|2026-02-09 18:56:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|1
1770663410000|2026-02-09 18:56:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770663440000|2026-02-09 18:57:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1770663450000|2026-02-09 18:57:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770663460000|2026-02-09 18:57:40|||||||||1
1770663490000|2026-02-09 18:58:10|||||||||1
1770663530000|2026-02-09 18:58:50|||||||||1
1770663550000|2026-02-09 18:59:10|||||||||2
1770663580000|2026-02-09 18:59:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|5
1770663610000|2026-02-09 19:00:10|||||||||1
1770663640000|2026-02-09 19:00:40|||||||||1
1770663660000|2026-02-09 19:01:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1770663670000|2026-02-09 19:01:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770663680000|2026-02-09 19:01:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1770663690000|2026-02-09 19:01:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1770663730000|2026-02-09 19:02:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1770663760000|2026-02-09 19:02:40|||||||||1
1770663780000|2026-02-09 19:03:00|||||||||1
1770663790000|2026-02-09 19:03:10|||||||||1
1770663820000|2026-02-09 19:03:40|||||||||1
1770663850000|2026-02-09 19:04:10|||||||||1
1770663870000|2026-02-09 19:04:30|||||||||1
1770663910000|2026-02-09 19:05:10|||||||||1
1770663930000|2026-02-09 19:05:30|||||||||1
1770663960000|2026-02-09 19:06:00|||||||||1
1770664000000|2026-02-09 19:06:40|||||||||2
1770664050000|2026-02-09 19:07:30|||||||||1
1770664080000|2026-02-09 19:08:00|||||||||2
1770664110000|2026-02-09 19:08:30|||||||||1
1770664170000|2026-02-09 19:09:30|||||||||1
1770664190000|2026-02-09 19:09:50|||||||||1
1770664800000|2026-02-09 19:20:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770664840000|2026-02-09 19:20:40|||||||||13
1770664850000|2026-02-09 19:20:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|26
1770664860000|2026-02-09 19:21:00|||||||||1
1770664870000|2026-02-09 19:21:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770664900000|2026-02-09 19:21:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770664930000|2026-02-09 19:22:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770665210000|2026-02-09 19:26:50|||||||||1
1770665390000|2026-02-09 19:29:50|||||||||1
1770665400000|2026-02-09 19:30:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|17
1770665410000|2026-02-09 19:30:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770665430000|2026-02-09 19:30:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1770665510000|2026-02-09 19:31:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770665950000|2026-02-09 19:39:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770667020000|2026-02-09 19:57:00|||||||||2
1770667190000|2026-02-09 19:59:50|||||||||6
1770667470000|2026-02-09 20:04:30|||||||||2
1770667490000|2026-02-09 20:04:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1770667680000|2026-02-09 20:08:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1770667760000|2026-02-09 20:09:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770667780000|2026-02-09 20:09:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770667800000|2026-02-09 20:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1770667830000|2026-02-09 20:10:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770667870000|2026-02-09 20:11:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1770668160000|2026-02-09 20:16:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1770668180000|2026-02-09 20:16:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770668230000|2026-02-09 20:17:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1770668290000|2026-02-09 20:18:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1770668300000|2026-02-09 20:18:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1770668350000|2026-02-09 20:19:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770668450000|2026-02-09 20:20:50|||||||||4
1770668460000|2026-02-09 20:21:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1770668470000|2026-02-09 20:21:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|23
1770668670000|2026-02-09 20:24:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|3
1770668680000|2026-02-09 20:24:40|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1770668690000|2026-02-09 20:24:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770668710000|2026-02-09 20:25:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1770668810000|2026-02-09 20:26:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|27
1770668820000|2026-02-09 20:27:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770668880000|2026-02-09 20:28:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770669080000|2026-02-09 20:31:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1770669100000|2026-02-09 20:31:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1770669110000|2026-02-09 20:31:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|17
1770669120000|2026-02-09 20:32:00|19.08|19|19.08|19|19.08|19|19.08|19|7
1770669130000|2026-02-09 20:32:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770669140000|2026-02-09 20:32:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770669170000|2026-02-09 20:32:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1770669190000|2026-02-09 20:33:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770669230000|2026-02-09 20:33:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770669240000|2026-02-09 20:34:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770669290000|2026-02-09 20:34:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770669300000|2026-02-09 20:35:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770669310000|2026-02-09 20:35:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770669350000|2026-02-09 20:35:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770669500000|2026-02-09 20:38:20|||||||||1
1770669520000|2026-02-09 20:38:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770669570000|2026-02-09 20:39:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1770669580000|2026-02-09 20:39:40|19|18.92|19|18.92|19|18.92|19|18.92|1
1770669590000|2026-02-09 20:39:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770669620000|2026-02-09 20:40:20|||||||||9
1770669630000|2026-02-09 20:40:30|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|1
1770669760000|2026-02-09 20:42:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770669770000|2026-02-09 20:42:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770669780000|2026-02-09 20:43:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1770669820000|2026-02-09 20:43:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1770669850000|2026-02-09 20:44:10|||||||||10
1770669860000|2026-02-09 20:44:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770669900000|2026-02-09 20:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770669940000|2026-02-09 20:45:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770669950000|2026-02-09 20:45:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770670210000|2026-02-09 20:50:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1770670230000|2026-02-09 20:50:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770670250000|2026-02-09 20:50:50|||||||||1
1770670280000|2026-02-09 20:51:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770670340000|2026-02-09 20:52:20|||||||||340
1770670410000|2026-02-09 20:53:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|26
1770670420000|2026-02-09 20:53:40|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|24
1770670490000|2026-02-09 20:54:50|||||||||20
1770670520000|2026-02-09 20:55:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|8
1770670560000|2026-02-09 20:56:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1770670590000|2026-02-09 20:56:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770670630000|2026-02-09 20:57:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770670660000|2026-02-09 20:57:40|||||||||1
1770670700000|2026-02-09 20:58:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770670720000|2026-02-09 20:58:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|11
1770670740000|2026-02-09 20:59:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|8
1770670770000|2026-02-09 20:59:30|||||||||19
1770670780000|2026-02-09 20:59:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|4
1770670790000|2026-02-09 20:59:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|4
1770682500000|2026-02-10 00:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770682590000|2026-02-10 00:16:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770682630000|2026-02-10 00:17:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770682770000|2026-02-10 00:19:30|18.9|18.82|19.01|18.76|19.01|18.84|18.9|18.76|0
1770682800000|2026-02-10 00:20:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1770682850000|2026-02-10 00:20:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770682860000|2026-02-10 00:21:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770682920000|2026-02-10 00:22:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770682930000|2026-02-10 00:22:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770682940000|2026-02-10 00:22:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770683000000|2026-02-10 00:23:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770683020000|2026-02-10 00:23:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770683030000|2026-02-10 00:23:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770683060000|2026-02-10 00:24:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770683070000|2026-02-10 00:24:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770683080000|2026-02-10 00:24:40|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1770683100000|2026-02-10 00:25:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770683790000|2026-02-10 00:36:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770683850000|2026-02-10 00:37:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770683890000|2026-02-10 00:38:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770684000000|2026-02-10 00:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770684010000|2026-02-10 00:40:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770684340000|2026-02-10 00:45:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770684350000|2026-02-10 00:45:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770684730000|2026-02-10 00:52:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770687000000|2026-02-10 01:30:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1770687240000|2026-02-10 01:34:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770687250000|2026-02-10 01:34:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770687420000|2026-02-10 01:37:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770687440000|2026-02-10 01:37:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770687460000|2026-02-10 01:37:40|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|0
1770688430000|2026-02-10 01:53:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770688510000|2026-02-10 01:55:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770688630000|2026-02-10 01:57:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1770688830000|2026-02-10 02:00:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770688850000|2026-02-10 02:00:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770688860000|2026-02-10 02:01:00|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|0
1770688880000|2026-02-10 02:01:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770688980000|2026-02-10 02:03:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770689000000|2026-02-10 02:03:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770689020000|2026-02-10 02:03:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770689050000|2026-02-10 02:04:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770689100000|2026-02-10 02:05:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770689110000|2026-02-10 02:05:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770689160000|2026-02-10 02:06:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770689290000|2026-02-10 02:08:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770689560000|2026-02-10 02:12:40|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|0
1770689860000|2026-02-10 02:17:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770689910000|2026-02-10 02:18:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770690650000|2026-02-10 02:30:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1770690660000|2026-02-10 02:31:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|1
1770690690000|2026-02-10 02:31:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770690700000|2026-02-10 02:31:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770690710000|2026-02-10 02:31:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770690730000|2026-02-10 02:32:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770690850000|2026-02-10 02:34:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770690870000|2026-02-10 02:34:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770690940000|2026-02-10 02:35:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770691190000|2026-02-10 02:39:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1770691200000|2026-02-10 02:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770691210000|2026-02-10 02:40:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770691220000|2026-02-10 02:40:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770691270000|2026-02-10 02:41:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770691280000|2026-02-10 02:41:20|19.03|18.78|19.03|18.78|19.03|18.86|18.94|18.78|0
1770691290000|2026-02-10 02:41:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770691360000|2026-02-10 02:42:40|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1770691370000|2026-02-10 02:42:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770691380000|2026-02-10 02:43:00|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1770691390000|2026-02-10 02:43:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770691410000|2026-02-10 02:43:30|19.03|18.78|18.94|18.86|19.03|18.86|18.94|18.78|0
1770691730000|2026-02-10 02:48:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770691770000|2026-02-10 02:49:30|18.95|18.87|19.03|18.78|19.03|18.87|18.95|18.78|0
1770691780000|2026-02-10 02:49:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770691930000|2026-02-10 02:52:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770692050000|2026-02-10 02:54:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770692070000|2026-02-10 02:54:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770692150000|2026-02-10 02:55:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770692450000|2026-02-10 03:00:50|18.96|18.88|18.99|18.91|19.07|18.91|18.96|18.82|5
1770692460000|2026-02-10 03:01:00|19.07|18.82|18.99|18.91|19.07|18.91|18.99|18.82|1
1770692470000|2026-02-10 03:01:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770692520000|2026-02-10 03:02:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770692580000|2026-02-10 03:03:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770692620000|2026-02-10 03:03:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770692630000|2026-02-10 03:03:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770692690000|2026-02-10 03:04:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770692700000|2026-02-10 03:05:00|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|6
1770692720000|2026-02-10 03:05:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1770692730000|2026-02-10 03:05:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1770692740000|2026-02-10 03:05:40|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1770694250000|2026-02-10 03:30:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|8
1770694260000|2026-02-10 03:31:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770694330000|2026-02-10 03:32:10|18.95|18.87|18.95|18.87|18.99|18.91|18.95|18.87|0
1770694340000|2026-02-10 03:32:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1770694360000|2026-02-10 03:32:40|18.99|18.91|18.97|18.89|18.99|18.91|18.95|18.87|0
1770694380000|2026-02-10 03:33:00|18.95|18.87|18.97|18.89|18.99|18.91|18.95|18.87|0
1770694410000|2026-02-10 03:33:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770694420000|2026-02-10 03:33:40|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1770694430000|2026-02-10 03:33:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770694440000|2026-02-10 03:34:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770694480000|2026-02-10 03:34:40|18.95|18.87|18.97|18.89|18.99|18.91|18.95|18.87|0
1770694500000|2026-02-10 03:35:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|0
1770694510000|2026-02-10 03:35:10|18.95|18.87|18.95|18.87|19.03|18.87|18.95|18.78|0
1770694520000|2026-02-10 03:35:20|18.99|18.91|18.95|18.87|19.03|18.91|18.95|18.78|0
1770694530000|2026-02-10 03:35:30|19.03|18.78|18.97|18.89|19.03|18.91|18.95|18.78|0
1770694560000|2026-02-10 03:36:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1770694570000|2026-02-10 03:36:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770694580000|2026-02-10 03:36:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770694590000|2026-02-10 03:36:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1770694630000|2026-02-10 03:37:10|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|0
1770694660000|2026-02-10 03:37:40|19.03|18.78|18.99|18.91|19.03|18.91|18.95|18.78|0
1770695430000|2026-02-10 03:50:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770695460000|2026-02-10 03:51:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770695590000|2026-02-10 03:53:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770695600000|2026-02-10 03:53:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770696540000|2026-02-10 04:09:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770696550000|2026-02-10 04:09:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770696620000|2026-02-10 04:10:20|18.98|18.9|18.97|18.89|18.99|18.91|18.94|18.86|9
1770696630000|2026-02-10 04:10:30|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|0
1770696640000|2026-02-10 04:10:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770697460000|2026-02-10 04:24:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770698430000|2026-02-10 04:40:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|5
1770698550000|2026-02-10 04:42:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770700660000|2026-02-10 05:17:40|19.05|18.8|18.99|18.91|19.05|18.91|18.97|18.8|0
1770700700000|2026-02-10 05:18:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770700730000|2026-02-10 05:18:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1770700740000|2026-02-10 05:19:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770700800000|2026-02-10 05:20:00|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|7
1770701100000|2026-02-10 05:25:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|8
1770701120000|2026-02-10 05:25:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770701160000|2026-02-10 05:26:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770701190000|2026-02-10 05:26:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770701200000|2026-02-10 05:26:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770701490000|2026-02-10 05:31:30|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|2
1770701550000|2026-02-10 05:32:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1770702100000|2026-02-10 05:41:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770702110000|2026-02-10 05:41:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1770702210000|2026-02-10 05:43:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770702270000|2026-02-10 05:44:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770702340000|2026-02-10 05:45:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770702370000|2026-02-10 05:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770702600000|2026-02-10 05:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770702690000|2026-02-10 05:51:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770702880000|2026-02-10 05:54:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770702900000|2026-02-10 05:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770702910000|2026-02-10 05:55:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|9
1770703090000|2026-02-10 05:58:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770703140000|2026-02-10 05:59:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770703150000|2026-02-10 05:59:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770703200000|2026-02-10 06:00:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1770703260000|2026-02-10 06:01:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|0
1770703270000|2026-02-10 06:01:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1770703280000|2026-02-10 06:01:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770703590000|2026-02-10 06:06:30|||||||||1
1770703750000|2026-02-10 06:09:10|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1770703760000|2026-02-10 06:09:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770703770000|2026-02-10 06:09:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770703780000|2026-02-10 06:09:40|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1770703790000|2026-02-10 06:09:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770703800000|2026-02-10 06:10:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770704240000|2026-02-10 06:17:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|1
1770704250000|2026-02-10 06:17:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770704270000|2026-02-10 06:17:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1770704300000|2026-02-10 06:18:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770704590000|2026-02-10 06:23:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770704660000|2026-02-10 06:24:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770704700000|2026-02-10 06:25:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770704720000|2026-02-10 06:25:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|15
1770704770000|2026-02-10 06:26:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770705260000|2026-02-10 06:34:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|42
1770705420000|2026-02-10 06:37:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|3
1770705450000|2026-02-10 06:37:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770705460000|2026-02-10 06:37:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770705640000|2026-02-10 06:40:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770705670000|2026-02-10 06:41:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|32
1770705740000|2026-02-10 06:42:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770705760000|2026-02-10 06:42:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770705800000|2026-02-10 06:43:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770706060000|2026-02-10 06:47:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1770706090000|2026-02-10 06:48:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770706130000|2026-02-10 06:48:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1770706570000|2026-02-10 06:56:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|1
1770706830000|2026-02-10 07:00:30|||||||||1
1770706870000|2026-02-10 07:01:10|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|95
1770706890000|2026-02-10 07:01:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1770706900000|2026-02-10 07:01:40|18.94|18.86|18.94|18.86|18.97|18.89|18.94|18.86|0
1770706910000|2026-02-10 07:01:50|18.97|18.89|18.97|18.89|18.97|18.89|18.94|18.86|0
1770706920000|2026-02-10 07:02:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1770706930000|2026-02-10 07:02:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770706950000|2026-02-10 07:02:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770706960000|2026-02-10 07:02:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770706980000|2026-02-10 07:03:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770707010000|2026-02-10 07:03:30|||||||||1
1770707150000|2026-02-10 07:05:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770707250000|2026-02-10 07:07:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|19
1770707420000|2026-02-10 07:10:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770707430000|2026-02-10 07:10:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770707460000|2026-02-10 07:11:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770707470000|2026-02-10 07:11:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|12
1770707490000|2026-02-10 07:11:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770707690000|2026-02-10 07:14:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1770707910000|2026-02-10 07:18:30|18.94|18.86|18.92|18.84|18.95|18.87|18.92|18.84|14
1770707930000|2026-02-10 07:18:50|||||||||1
1770708210000|2026-02-10 07:23:30|||||||||1
1770708370000|2026-02-10 07:26:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770709280000|2026-02-10 07:41:20|||||||||8
1770709600000|2026-02-10 07:46:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770709610000|2026-02-10 07:46:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770709680000|2026-02-10 07:48:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770710160000|2026-02-10 07:56:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770710230000|2026-02-10 07:57:10|||||||||3
1770710320000|2026-02-10 07:58:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770710390000|2026-02-10 07:59:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770710400000|2026-02-10 08:00:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|11
1770710410000|2026-02-10 08:00:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|1
1770710490000|2026-02-10 08:01:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|80
1770710500000|2026-02-10 08:01:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770710540000|2026-02-10 08:02:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|7
1770710550000|2026-02-10 08:02:30|19.08|19|19.08|19|19.08|19|19.08|19|1
1770710610000|2026-02-10 08:03:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1770710620000|2026-02-10 08:03:40|||||||||1
1770710680000|2026-02-10 08:04:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|50
1770710700000|2026-02-10 08:05:00|||||||||2
1770710730000|2026-02-10 08:05:30|||||||||5
1770710850000|2026-02-10 08:07:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1770710870000|2026-02-10 08:07:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770710880000|2026-02-10 08:08:00|||||||||8
1770710900000|2026-02-10 08:08:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1770710920000|2026-02-10 08:08:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|18
1770711010000|2026-02-10 08:10:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|3
1770711020000|2026-02-10 08:10:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770711030000|2026-02-10 08:10:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770711090000|2026-02-10 08:11:30|||||||||14
1770711130000|2026-02-10 08:12:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|16
1770711140000|2026-02-10 08:12:20|||||||||2
1770711160000|2026-02-10 08:12:40|||||||||1
1770711180000|2026-02-10 08:13:00|||||||||14
1770711230000|2026-02-10 08:13:50|||||||||7
1770711360000|2026-02-10 08:16:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|8
1770711370000|2026-02-10 08:16:10|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1770711400000|2026-02-10 08:16:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1770711410000|2026-02-10 08:16:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|100
1770711460000|2026-02-10 08:17:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|43
1770711470000|2026-02-10 08:17:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770711480000|2026-02-10 08:18:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770711510000|2026-02-10 08:18:30|||||||||1
1770711530000|2026-02-10 08:18:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1770711540000|2026-02-10 08:19:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770711570000|2026-02-10 08:19:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770711580000|2026-02-10 08:19:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770711590000|2026-02-10 08:19:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1770711600000|2026-02-10 08:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770711640000|2026-02-10 08:20:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770711650000|2026-02-10 08:20:50|||||||||33
1770711680000|2026-02-10 08:21:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770711710000|2026-02-10 08:21:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770711730000|2026-02-10 08:22:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|42
1770711740000|2026-02-10 08:22:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|52
1770711750000|2026-02-10 08:22:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1770711770000|2026-02-10 08:22:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770711830000|2026-02-10 08:23:50|||||||||3
1770711870000|2026-02-10 08:24:30|||||||||2
1770711880000|2026-02-10 08:24:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|59
1770711890000|2026-02-10 08:24:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|41
1770711930000|2026-02-10 08:25:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1770711940000|2026-02-10 08:25:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770712070000|2026-02-10 08:27:50|||||||||1
1770712080000|2026-02-10 08:28:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1770712100000|2026-02-10 08:28:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1770712110000|2026-02-10 08:28:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1770712120000|2026-02-10 08:28:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1770712220000|2026-02-10 08:30:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770712230000|2026-02-10 08:30:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770712370000|2026-02-10 08:32:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770712430000|2026-02-10 08:33:50|||||||||2
1770712580000|2026-02-10 08:36:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770712620000|2026-02-10 08:37:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770712630000|2026-02-10 08:37:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770712640000|2026-02-10 08:37:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1770712650000|2026-02-10 08:37:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|9
1770712660000|2026-02-10 08:37:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770712680000|2026-02-10 08:38:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770712710000|2026-02-10 08:38:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770712850000|2026-02-10 08:40:50|||||||||3
1770713030000|2026-02-10 08:43:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770713270000|2026-02-10 08:47:50|||||||||8
1770713280000|2026-02-10 08:48:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770713330000|2026-02-10 08:48:50|||||||||2
1770713440000|2026-02-10 08:50:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770713450000|2026-02-10 08:50:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770713460000|2026-02-10 08:51:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|6
1770713470000|2026-02-10 08:51:10|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|1
1770713500000|2026-02-10 08:51:40|||||||||1
1770713570000|2026-02-10 08:52:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770713600000|2026-02-10 08:53:20|19.03|18.95|19.05|18.97|19.06|18.98|19.03|18.95|55
1770713660000|2026-02-10 08:54:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770713680000|2026-02-10 08:54:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770713690000|2026-02-10 08:54:50|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1770713700000|2026-02-10 08:55:00|||||||||1
1770713710000|2026-02-10 08:55:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1770713720000|2026-02-10 08:55:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1770713750000|2026-02-10 08:55:50|||||||||1
1770713810000|2026-02-10 08:56:50|||||||||1
1770713830000|2026-02-10 08:57:10|||||||||1
1770713870000|2026-02-10 08:57:50|||||||||1
1770713890000|2026-02-10 08:58:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|13
1770713930000|2026-02-10 08:58:50|||||||||1
1770714050000|2026-02-10 09:00:50|||||||||1
1770714100000|2026-02-10 09:01:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|170
1770714110000|2026-02-10 09:01:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|36
1770714120000|2026-02-10 09:02:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770714170000|2026-02-10 09:02:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1770714210000|2026-02-10 09:03:30|||||||||1
1770714230000|2026-02-10 09:03:50|||||||||2
1770714240000|2026-02-10 09:04:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770714250000|2026-02-10 09:04:10|||||||||1
1770714290000|2026-02-10 09:04:50|||||||||1
1770714300000|2026-02-10 09:05:00|||||||||1
1770714340000|2026-02-10 09:05:40|||||||||1
1770714400000|2026-02-10 09:06:40|||||||||9
1770714440000|2026-02-10 09:07:20|||||||||1
1770714480000|2026-02-10 09:08:00|||||||||1
1770714520000|2026-02-10 09:08:40|||||||||1
1770714530000|2026-02-10 09:08:50|||||||||1
1770714540000|2026-02-10 09:09:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1770714560000|2026-02-10 09:09:20|||||||||1
1770714570000|2026-02-10 09:09:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1770714600000|2026-02-10 09:10:00|||||||||2
1770714630000|2026-02-10 09:10:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|15
1770714640000|2026-02-10 09:10:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1770714770000|2026-02-10 09:12:50|||||||||1
1770714830000|2026-02-10 09:13:50|||||||||1
1770714840000|2026-02-10 09:14:00|||||||||126
1770714900000|2026-02-10 09:15:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|25
1770714910000|2026-02-10 09:15:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770714990000|2026-02-10 09:16:30|||||||||2
1770715010000|2026-02-10 09:16:50|||||||||2
1770715070000|2026-02-10 09:17:50|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|11
1770715080000|2026-02-10 09:18:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|7
1770715090000|2026-02-10 09:18:10|||||||||8
1770715190000|2026-02-10 09:19:50|||||||||1
1770715270000|2026-02-10 09:21:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|16
1770715280000|2026-02-10 09:21:20|||||||||1
1770715290000|2026-02-10 09:21:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770715370000|2026-02-10 09:22:50|||||||||1
1770715380000|2026-02-10 09:23:00|||||||||1
1770715390000|2026-02-10 09:23:10|||||||||1
1770715400000|2026-02-10 09:23:20|||||||||1
1770715430000|2026-02-10 09:23:50|||||||||6
1770715460000|2026-02-10 09:24:20|||||||||5
1770715470000|2026-02-10 09:24:30|||||||||1
1770715510000|2026-02-10 09:25:10|||||||||1
1770715520000|2026-02-10 09:25:20|||||||||2
1770715550000|2026-02-10 09:25:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|75
1770715560000|2026-02-10 09:26:00|||||||||1
1770715570000|2026-02-10 09:26:10|||||||||2
1770715600000|2026-02-10 09:26:40|||||||||1
1770715630000|2026-02-10 09:27:10|||||||||71
1770715660000|2026-02-10 09:27:40|||||||||2
1770715670000|2026-02-10 09:27:50|||||||||9
1770715700000|2026-02-10 09:28:20|||||||||3
1770715710000|2026-02-10 09:28:30|||||||||1
1770715720000|2026-02-10 09:28:40|||||||||1
1770715730000|2026-02-10 09:28:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1770715820000|2026-02-10 09:30:20|||||||||2
1770715850000|2026-02-10 09:30:50|||||||||1
1770715900000|2026-02-10 09:31:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|34
1770715910000|2026-02-10 09:31:50|||||||||1
1770715960000|2026-02-10 09:32:40|||||||||13
1770715970000|2026-02-10 09:32:50|||||||||5
1770715980000|2026-02-10 09:33:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770716030000|2026-02-10 09:33:50|||||||||5
1770716050000|2026-02-10 09:34:10|||||||||1
1770716140000|2026-02-10 09:35:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1770716200000|2026-02-10 09:36:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770716260000|2026-02-10 09:37:40|||||||||1
1770716420000|2026-02-10 09:40:20|||||||||1
1770716480000|2026-02-10 09:41:20|||||||||2
1770716520000|2026-02-10 09:42:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|12
1770716530000|2026-02-10 09:42:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|2
1770716540000|2026-02-10 09:42:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|10
1770716570000|2026-02-10 09:42:50|||||||||1
1770716580000|2026-02-10 09:43:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770716620000|2026-02-10 09:43:40|||||||||1
1770716630000|2026-02-10 09:43:50|||||||||4
1770716670000|2026-02-10 09:44:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770716680000|2026-02-10 09:44:40|||||||||1
1770716710000|2026-02-10 09:45:10|||||||||1
1770716750000|2026-02-10 09:45:50|||||||||1
1770716790000|2026-02-10 09:46:30|||||||||1
1770716800000|2026-02-10 09:46:40|||||||||1
1770716830000|2026-02-10 09:47:10|||||||||1
1770716860000|2026-02-10 09:47:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|1
1770716870000|2026-02-10 09:47:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770716880000|2026-02-10 09:48:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770716990000|2026-02-10 09:49:50|||||||||2
1770717000000|2026-02-10 09:50:00|||||||||2
1770717010000|2026-02-10 09:50:10|||||||||1
1770717120000|2026-02-10 09:52:00|18.96|18.88|18.97|18.89|18.97|18.89|18.94|18.86|53
1770717130000|2026-02-10 09:52:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770717140000|2026-02-10 09:52:20|||||||||1
1770717180000|2026-02-10 09:53:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|24
1770717190000|2026-02-10 09:53:10|||||||||1
1770717230000|2026-02-10 09:53:50|||||||||3
1770717250000|2026-02-10 09:54:10|||||||||1
1770717260000|2026-02-10 09:54:20|||||||||1
1770717310000|2026-02-10 09:55:10|||||||||13
1770717320000|2026-02-10 09:55:20|||||||||5
1770717330000|2026-02-10 09:55:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|3
1770717410000|2026-02-10 09:56:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770717510000|2026-02-10 09:58:30|||||||||1
1770717600000|2026-02-10 10:00:00|||||||||9
1770717710000|2026-02-10 10:01:50|||||||||1
1770717720000|2026-02-10 10:02:00|||||||||1
1770717760000|2026-02-10 10:02:40|||||||||1
1770717830000|2026-02-10 10:03:50|||||||||1
1770717910000|2026-02-10 10:05:10|||||||||1
1770718050000|2026-02-10 10:07:30|||||||||1
1770718070000|2026-02-10 10:07:50|||||||||1
1770718080000|2026-02-10 10:08:00|||||||||6
1770718090000|2026-02-10 10:08:10|||||||||1
1770718110000|2026-02-10 10:08:30|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1770718140000|2026-02-10 10:09:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770718150000|2026-02-10 10:09:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770718180000|2026-02-10 10:09:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770718210000|2026-02-10 10:10:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770718310000|2026-02-10 10:11:50|||||||||1
1770718370000|2026-02-10 10:12:50|||||||||1
1770718420000|2026-02-10 10:13:40|||||||||1
1770718430000|2026-02-10 10:13:50|||||||||3
1770718460000|2026-02-10 10:14:20|||||||||1
1770718500000|2026-02-10 10:15:00|18.91|18.83|18.89|18.81|18.91|18.83|18.87|18.79|84
1770718510000|2026-02-10 10:15:10|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|205
1770718520000|2026-02-10 10:15:20|||||||||1
1770718540000|2026-02-10 10:15:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|75
1770718580000|2026-02-10 10:16:20|||||||||1
1770718610000|2026-02-10 10:16:50|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|1
1770718620000|2026-02-10 10:17:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770718630000|2026-02-10 10:17:10|||||||||1
1770718650000|2026-02-10 10:17:30|||||||||1
1770718670000|2026-02-10 10:17:50|||||||||1
1770718680000|2026-02-10 10:18:00|||||||||1
1770718690000|2026-02-10 10:18:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|20
1770718710000|2026-02-10 10:18:30|||||||||1
1770718720000|2026-02-10 10:18:40|||||||||1
1770718750000|2026-02-10 10:19:10|||||||||2
1770718780000|2026-02-10 10:19:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|47
1770718790000|2026-02-10 10:19:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770718820000|2026-02-10 10:20:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770718830000|2026-02-10 10:20:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770718840000|2026-02-10 10:20:40|||||||||1
1770718860000|2026-02-10 10:21:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1770718940000|2026-02-10 10:22:20|||||||||1
1770718970000|2026-02-10 10:22:50|||||||||3
1770719010000|2026-02-10 10:23:30|||||||||1
1770719030000|2026-02-10 10:23:50|||||||||2
1770719060000|2026-02-10 10:24:20|||||||||5
1770719090000|2026-02-10 10:24:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|50
1770719140000|2026-02-10 10:25:40|||||||||1
1770719200000|2026-02-10 10:26:40|||||||||1
1770719400000|2026-02-10 10:30:00|||||||||1
1770719410000|2026-02-10 10:30:10|||||||||1
1770719420000|2026-02-10 10:30:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770719440000|2026-02-10 10:30:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770719450000|2026-02-10 10:30:50|||||||||2
1770719470000|2026-02-10 10:31:10|||||||||1
1770719480000|2026-02-10 10:31:20|||||||||1
1770719490000|2026-02-10 10:31:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|24
1770719510000|2026-02-10 10:31:50|||||||||1
1770719520000|2026-02-10 10:32:00|||||||||1
1770719550000|2026-02-10 10:32:30|||||||||1
1770719560000|2026-02-10 10:32:40|||||||||1
1770719570000|2026-02-10 10:32:50|||||||||2
1770719580000|2026-02-10 10:33:00|||||||||65
1770719600000|2026-02-10 10:33:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|8
1770719660000|2026-02-10 10:34:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770719750000|2026-02-10 10:35:50|||||||||1
1770719820000|2026-02-10 10:37:00|||||||||1
1770719910000|2026-02-10 10:38:30|||||||||2
1770719950000|2026-02-10 10:39:10|||||||||1
1770719990000|2026-02-10 10:39:50|||||||||2
1770720030000|2026-02-10 10:40:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|49
1770720080000|2026-02-10 10:41:20|||||||||1
1770720120000|2026-02-10 10:42:00|||||||||1
1770720180000|2026-02-10 10:43:00|||||||||1
1770720210000|2026-02-10 10:43:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|24
1770720230000|2026-02-10 10:43:50|||||||||2
1770720470000|2026-02-10 10:47:50|||||||||4
1770720490000|2026-02-10 10:48:10|||||||||1
1770720530000|2026-02-10 10:48:50|||||||||1
1770720600000|2026-02-10 10:50:00|||||||||1
1770720610000|2026-02-10 10:50:10|||||||||2
1770720670000|2026-02-10 10:51:10|||||||||1
1770720720000|2026-02-10 10:52:00|||||||||1
1770720780000|2026-02-10 10:53:00|||||||||1
1770720940000|2026-02-10 10:55:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|83
1770720970000|2026-02-10 10:56:10|||||||||1
1770721010000|2026-02-10 10:56:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770721020000|2026-02-10 10:57:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|1
1770721050000|2026-02-10 10:57:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770721070000|2026-02-10 10:57:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770721090000|2026-02-10 10:58:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1770721110000|2026-02-10 10:58:30|||||||||1
1770721150000|2026-02-10 10:59:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770721200000|2026-02-10 11:00:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1770721220000|2026-02-10 11:00:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1770721230000|2026-02-10 11:00:30|||||||||2
1770721250000|2026-02-10 11:00:50|||||||||2
1770721310000|2026-02-10 11:01:50|||||||||1
1770721340000|2026-02-10 11:02:20|||||||||1
1770721360000|2026-02-10 11:02:40|||||||||1
1770721380000|2026-02-10 11:03:00|||||||||1
1770721420000|2026-02-10 11:03:40|||||||||1
1770721440000|2026-02-10 11:04:00|||||||||8
1770721480000|2026-02-10 11:04:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|6
1770721490000|2026-02-10 11:04:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770721500000|2026-02-10 11:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770721510000|2026-02-10 11:05:10|||||||||1
1770721530000|2026-02-10 11:05:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770721540000|2026-02-10 11:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770721550000|2026-02-10 11:05:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770721570000|2026-02-10 11:06:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770721600000|2026-02-10 11:06:40|||||||||1
1770721640000|2026-02-10 11:07:20|||||||||121
1770721730000|2026-02-10 11:08:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|15
1770721790000|2026-02-10 11:09:50|||||||||1
1770721970000|2026-02-10 11:12:50|||||||||31
1770722030000|2026-02-10 11:13:50|||||||||2
1770722080000|2026-02-10 11:14:40|||||||||1
1770722180000|2026-02-10 11:16:20|||||||||1
1770722250000|2026-02-10 11:17:30|||||||||1
1770722310000|2026-02-10 11:18:30|||||||||1
1770722340000|2026-02-10 11:19:00|||||||||1
1770722360000|2026-02-10 11:19:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770722410000|2026-02-10 11:20:10|||||||||1
1770722420000|2026-02-10 11:20:20|||||||||1
1770722570000|2026-02-10 11:22:50|||||||||2
1770722630000|2026-02-10 11:23:50|||||||||1
1770722640000|2026-02-10 11:24:00|||||||||1
1770722660000|2026-02-10 11:24:20|||||||||22
1770722700000|2026-02-10 11:25:00|||||||||14
1770722730000|2026-02-10 11:25:30|||||||||4
1770722930000|2026-02-10 11:28:50|||||||||1
1770723030000|2026-02-10 11:30:30|||||||||1
1770723080000|2026-02-10 11:31:20|||||||||1
1770723090000|2026-02-10 11:31:30|||||||||3
1770723110000|2026-02-10 11:31:50|||||||||2
1770723190000|2026-02-10 11:33:10|||||||||2
1770723250000|2026-02-10 11:34:10|||||||||1
1770723290000|2026-02-10 11:34:50|||||||||2
1770723300000|2026-02-10 11:35:00|||||||||1
1770723320000|2026-02-10 11:35:20|||||||||1
1770723450000|2026-02-10 11:37:30|||||||||1
1770723510000|2026-02-10 11:38:30|||||||||1
1770723590000|2026-02-10 11:39:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|52
1770723600000|2026-02-10 11:40:00|||||||||1
1770723650000|2026-02-10 11:40:50|||||||||4
1770723660000|2026-02-10 11:41:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770723690000|2026-02-10 11:41:30|||||||||1
1770723710000|2026-02-10 11:41:50|||||||||6
1770723770000|2026-02-10 11:42:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770723820000|2026-02-10 11:43:40|||||||||3
1770723950000|2026-02-10 11:45:50|||||||||1
1770724130000|2026-02-10 11:48:50|||||||||1
1770724170000|2026-02-10 11:49:30|||||||||1
1770724180000|2026-02-10 11:49:40|||||||||2
1770724190000|2026-02-10 11:49:50|||||||||2
1770724250000|2026-02-10 11:50:50|||||||||1
1770724280000|2026-02-10 11:51:20|||||||||1
1770724350000|2026-02-10 11:52:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770724490000|2026-02-10 11:54:50|||||||||2
1770724560000|2026-02-10 11:56:00|||||||||1
1770724610000|2026-02-10 11:56:50|||||||||1
1770724670000|2026-02-10 11:57:50|||||||||1
1770724730000|2026-02-10 11:58:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|27
1770724740000|2026-02-10 11:59:00|||||||||1
1770724840000|2026-02-10 12:00:40|||||||||1
1770724930000|2026-02-10 12:02:10|||||||||1
1770724940000|2026-02-10 12:02:20|||||||||1
1770724980000|2026-02-10 12:03:00|||||||||1
1770725050000|2026-02-10 12:04:10|||||||||2
1770725180000|2026-02-10 12:06:20|||||||||1
1770725250000|2026-02-10 12:07:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|1
1770725300000|2026-02-10 12:08:20|||||||||1
1770725390000|2026-02-10 12:09:50|||||||||1
1770725420000|2026-02-10 12:10:20|||||||||1
1770725550000|2026-02-10 12:12:30|||||||||17
1770725630000|2026-02-10 12:13:50|||||||||1
1770725670000|2026-02-10 12:14:30|||||||||2
1770725680000|2026-02-10 12:14:40|||||||||1
1770725700000|2026-02-10 12:15:00|||||||||1
1770725980000|2026-02-10 12:19:40|||||||||1
1770725990000|2026-02-10 12:19:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770726040000|2026-02-10 12:20:40|||||||||1
1770726060000|2026-02-10 12:21:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|9
1770726070000|2026-02-10 12:21:10|||||||||2
1770726080000|2026-02-10 12:21:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770726090000|2026-02-10 12:21:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770726100000|2026-02-10 12:21:40|||||||||1
1770726150000|2026-02-10 12:22:30|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|12
1770726160000|2026-02-10 12:22:40|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1770726430000|2026-02-10 12:27:10|||||||||1
1770726630000|2026-02-10 12:30:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1770726710000|2026-02-10 12:31:50|||||||||1
1770726720000|2026-02-10 12:32:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|8
1770726830000|2026-02-10 12:33:50|||||||||1
1770726910000|2026-02-10 12:35:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1770726960000|2026-02-10 12:36:00|||||||||1
1770726990000|2026-02-10 12:36:30|||||||||2
1770727010000|2026-02-10 12:36:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1770727030000|2026-02-10 12:37:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770727070000|2026-02-10 12:37:50|||||||||1
1770727080000|2026-02-10 12:38:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770727110000|2026-02-10 12:38:30|||||||||4
1770727120000|2026-02-10 12:38:40|||||||||1
1770727140000|2026-02-10 12:39:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770727150000|2026-02-10 12:39:10|||||||||1
1770727160000|2026-02-10 12:39:20|||||||||1
1770727180000|2026-02-10 12:39:40|||||||||1
1770727190000|2026-02-10 12:39:50|||||||||1
1770727200000|2026-02-10 12:40:00|||||||||1
1770727220000|2026-02-10 12:40:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1770727230000|2026-02-10 12:40:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1770727240000|2026-02-10 12:40:40|||||||||130
1770727260000|2026-02-10 12:41:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|3
1770727270000|2026-02-10 12:41:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1770727290000|2026-02-10 12:41:30|||||||||2
1770727340000|2026-02-10 12:42:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770727350000|2026-02-10 12:42:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1770727450000|2026-02-10 12:44:10|||||||||1
1770727490000|2026-02-10 12:44:50|||||||||1
1770727510000|2026-02-10 12:45:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770727520000|2026-02-10 12:45:20|18.95|18.87|19|18.92|19|18.92|18.95|18.87|3
1770727530000|2026-02-10 12:45:30|18.97|18.89|18.98|18.9|18.99|18.91|18.97|18.89|6
1770727540000|2026-02-10 12:45:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|1
1770727550000|2026-02-10 12:45:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770727560000|2026-02-10 12:46:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1770727570000|2026-02-10 12:46:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|9
1770727580000|2026-02-10 12:46:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770727590000|2026-02-10 12:46:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770727690000|2026-02-10 12:48:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770727710000|2026-02-10 12:48:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1770727720000|2026-02-10 12:48:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770727780000|2026-02-10 12:49:40|||||||||1
1770727880000|2026-02-10 12:51:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1770727930000|2026-02-10 12:52:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1770727950000|2026-02-10 12:52:30|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1770727960000|2026-02-10 12:52:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770727970000|2026-02-10 12:52:50|||||||||1
1770727980000|2026-02-10 12:53:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770728020000|2026-02-10 12:53:40|||||||||1
1770728050000|2026-02-10 12:54:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1770728090000|2026-02-10 12:54:50|||||||||1
1770728100000|2026-02-10 12:55:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770728120000|2026-02-10 12:55:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1770728160000|2026-02-10 12:56:00|||||||||1
1770728170000|2026-02-10 12:56:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770728260000|2026-02-10 12:57:40|||||||||1
1770728340000|2026-02-10 12:59:00|||||||||1
1770728350000|2026-02-10 12:59:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1770728360000|2026-02-10 12:59:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770728370000|2026-02-10 12:59:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1770728390000|2026-02-10 12:59:50|19|18.92|19|18.92|19|18.92|19|18.92|2
1770728400000|2026-02-10 13:00:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|14
1770728410000|2026-02-10 13:00:10|||||||||1
1770728430000|2026-02-10 13:00:30|||||||||2
1770728440000|2026-02-10 13:00:40|19|18.92|19|18.92|19|18.92|19|18.92|1
1770728480000|2026-02-10 13:01:20|||||||||49
1770728700000|2026-02-10 13:05:00|||||||||1
1770728750000|2026-02-10 13:05:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1770728760000|2026-02-10 13:06:00|||||||||1
1770728830000|2026-02-10 13:07:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770728840000|2026-02-10 13:07:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1770728920000|2026-02-10 13:08:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1770728930000|2026-02-10 13:08:50|19.03|18.95|19.06|18.98|19.06|18.98|19.01|18.93|12
1770728940000|2026-02-10 13:09:00|||||||||1
1770728980000|2026-02-10 13:09:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1770729010000|2026-02-10 13:10:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770729020000|2026-02-10 13:10:20|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1770729120000|2026-02-10 13:12:00|||||||||2
1770729150000|2026-02-10 13:12:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770729190000|2026-02-10 13:13:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|20
1770729220000|2026-02-10 13:13:40|||||||||15
1770729230000|2026-02-10 13:13:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1770729270000|2026-02-10 13:14:30|||||||||2
1770729310000|2026-02-10 13:15:10|||||||||5
1770729330000|2026-02-10 13:15:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|2
1770729340000|2026-02-10 13:15:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|4
1770729410000|2026-02-10 13:16:50|||||||||1
1770729490000|2026-02-10 13:18:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1770729520000|2026-02-10 13:18:40|19|18.92|19|18.92|19|18.92|19|18.92|14
1770729550000|2026-02-10 13:19:10|||||||||1
1770729640000|2026-02-10 13:20:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770729660000|2026-02-10 13:21:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770729670000|2026-02-10 13:21:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770729690000|2026-02-10 13:21:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1770729700000|2026-02-10 13:21:40|||||||||1
1770729710000|2026-02-10 13:21:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770729720000|2026-02-10 13:22:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|5
1770729730000|2026-02-10 13:22:10|19|18.92|19|18.92|19|18.92|19|18.92|4
1770729740000|2026-02-10 13:22:20|||||||||1
1770729770000|2026-02-10 13:22:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770729830000|2026-02-10 13:23:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|20
1770729840000|2026-02-10 13:24:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|14
1770729850000|2026-02-10 13:24:10|||||||||37
1770729860000|2026-02-10 13:24:20|||||||||7
1770729870000|2026-02-10 13:24:30|||||||||2
1770729880000|2026-02-10 13:24:40|||||||||1
1770730000000|2026-02-10 13:26:40|||||||||1
1770730120000|2026-02-10 13:28:40|||||||||1
1770730160000|2026-02-10 13:29:20|||||||||1
1770730170000|2026-02-10 13:29:30|||||||||6
1770730230000|2026-02-10 13:30:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|6
1770730270000|2026-02-10 13:31:10|||||||||1
1770730290000|2026-02-10 13:31:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|26
1770730320000|2026-02-10 13:32:00|||||||||1
1770730350000|2026-02-10 13:32:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1770730370000|2026-02-10 13:32:50|||||||||2
1770730400000|2026-02-10 13:33:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770730410000|2026-02-10 13:33:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770730420000|2026-02-10 13:33:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|5
1770730530000|2026-02-10 13:35:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770730540000|2026-02-10 13:35:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1770730590000|2026-02-10 13:36:30|||||||||11
1770730850000|2026-02-10 13:40:50|||||||||1
1770730970000|2026-02-10 13:42:50|||||||||1
1770731010000|2026-02-10 13:43:30|||||||||1
1770731030000|2026-02-10 13:43:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770731040000|2026-02-10 13:44:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770731050000|2026-02-10 13:44:10|||||||||1
1770731070000|2026-02-10 13:44:30|||||||||1
1770731140000|2026-02-10 13:45:40|||||||||1
1770731170000|2026-02-10 13:46:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|6
1770731180000|2026-02-10 13:46:20|||||||||1
1770731190000|2026-02-10 13:46:30|||||||||1
1770731200000|2026-02-10 13:46:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770731220000|2026-02-10 13:47:00|||||||||2
1770731240000|2026-02-10 13:47:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1770731250000|2026-02-10 13:47:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|2
1770731260000|2026-02-10 13:47:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770731410000|2026-02-10 13:50:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770731570000|2026-02-10 13:52:50|||||||||1
1770731590000|2026-02-10 13:53:10|||||||||2
1770731610000|2026-02-10 13:53:30|||||||||1
1770731670000|2026-02-10 13:54:30|||||||||1
1770731690000|2026-02-10 13:54:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|1
1770731710000|2026-02-10 13:55:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770731720000|2026-02-10 13:55:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770731730000|2026-02-10 13:55:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770731780000|2026-02-10 13:56:20|||||||||1
1770731820000|2026-02-10 13:57:00|||||||||1
1770731890000|2026-02-10 13:58:10|||||||||1
1770731950000|2026-02-10 13:59:10|||||||||1
1770731960000|2026-02-10 13:59:20|||||||||1
1770731970000|2026-02-10 13:59:30|||||||||1
1770732000000|2026-02-10 14:00:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|132
1770732010000|2026-02-10 14:00:10|18.94|18.86|18.94|18.86|18.94|18.86|18.9|18.82|3
1770732020000|2026-02-10 14:00:20|||||||||1
1770732060000|2026-02-10 14:01:00|||||||||1
1770732070000|2026-02-10 14:01:10|||||||||1
1770732080000|2026-02-10 14:01:20|||||||||1
1770732120000|2026-02-10 14:02:00|||||||||1
1770732130000|2026-02-10 14:02:10|||||||||1
1770732170000|2026-02-10 14:02:50|||||||||1
1770732230000|2026-02-10 14:03:50|||||||||1
1770732250000|2026-02-10 14:04:10|||||||||2
1770732310000|2026-02-10 14:05:10|||||||||1
1770732330000|2026-02-10 14:05:30|||||||||2
1770732400000|2026-02-10 14:06:40|||||||||1
1770732490000|2026-02-10 14:08:10|||||||||1
1770732590000|2026-02-10 14:09:50|||||||||1
1770732620000|2026-02-10 14:10:20|18.89|18.81|18.89|18.81|18.94|18.86|18.89|18.81|191
1770732650000|2026-02-10 14:10:50|||||||||1
1770732660000|2026-02-10 14:11:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|76
1770732670000|2026-02-10 14:11:10|||||||||2
1770732680000|2026-02-10 14:11:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|48
1770732690000|2026-02-10 14:11:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770732700000|2026-02-10 14:11:40|||||||||1
1770732890000|2026-02-10 14:14:50|||||||||2
1770732900000|2026-02-10 14:15:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|233
1770732910000|2026-02-10 14:15:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1770732920000|2026-02-10 14:15:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770732960000|2026-02-10 14:16:00|||||||||5
1770732970000|2026-02-10 14:16:10|||||||||1
1770732980000|2026-02-10 14:16:20|||||||||4
1770733010000|2026-02-10 14:16:50|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|180
1770733030000|2026-02-10 14:17:10|||||||||55
1770733040000|2026-02-10 14:17:20|||||||||67
1770733050000|2026-02-10 14:17:30|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|0
1770733070000|2026-02-10 14:17:50|||||||||1
1770733100000|2026-02-10 14:18:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770733130000|2026-02-10 14:18:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|113
1770733350000|2026-02-10 14:22:30|||||||||1
1770733430000|2026-02-10 14:23:50|||||||||1
1770733440000|2026-02-10 14:24:00|||||||||1
1770733460000|2026-02-10 14:24:20|||||||||6
1770733490000|2026-02-10 14:24:50|||||||||1
1770733510000|2026-02-10 14:25:10|||||||||17
1770733610000|2026-02-10 14:26:50|||||||||25
1770733620000|2026-02-10 14:27:00|||||||||9
1770733630000|2026-02-10 14:27:10|||||||||1
1770733690000|2026-02-10 14:28:10|||||||||2
1770733700000|2026-02-10 14:28:20|||||||||10
1770733750000|2026-02-10 14:29:10|||||||||2
1770733800000|2026-02-10 14:30:00|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|71
1770733810000|2026-02-10 14:30:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|41
1770733860000|2026-02-10 14:31:00|18.88|18.8|18.85|18.77|18.88|18.8|18.84|18.76|8
1770733870000|2026-02-10 14:31:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1770733880000|2026-02-10 14:31:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1770733890000|2026-02-10 14:31:30|18.86|18.78|18.87|18.79|18.89|18.81|18.84|18.76|37
1770733900000|2026-02-10 14:31:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1770733910000|2026-02-10 14:31:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1770733920000|2026-02-10 14:32:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|2
1770733940000|2026-02-10 14:32:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1770733950000|2026-02-10 14:32:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770733960000|2026-02-10 14:32:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770733970000|2026-02-10 14:32:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770733980000|2026-02-10 14:33:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770733990000|2026-02-10 14:33:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|2
1770734010000|2026-02-10 14:33:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1770734020000|2026-02-10 14:33:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770734040000|2026-02-10 14:34:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1770734060000|2026-02-10 14:34:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770734070000|2026-02-10 14:34:30|||||||||1
1770734110000|2026-02-10 14:35:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1770734120000|2026-02-10 14:35:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|107
1770734130000|2026-02-10 14:35:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770734160000|2026-02-10 14:36:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770734170000|2026-02-10 14:36:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770734180000|2026-02-10 14:36:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|2
1770734200000|2026-02-10 14:36:40|18.97|18.89|18.98|18.9|19|18.92|18.97|18.89|158
1770734210000|2026-02-10 14:36:50|19|18.92|18.97|18.89|19|18.92|18.97|18.89|7
1770734220000|2026-02-10 14:37:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770734230000|2026-02-10 14:37:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770734280000|2026-02-10 14:38:00|19.01|18.93|19.03|18.95|19.05|18.97|19|18.92|2
1770734290000|2026-02-10 14:38:10|19.01|18.93|19|18.92|19.02|18.94|19|18.92|3
1770734300000|2026-02-10 14:38:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1770734310000|2026-02-10 14:38:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1770734350000|2026-02-10 14:39:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|13
1770734360000|2026-02-10 14:39:20|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|37
1770734370000|2026-02-10 14:39:30|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1770734380000|2026-02-10 14:39:40|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1770734390000|2026-02-10 14:39:50|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1770734400000|2026-02-10 14:40:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|8
1770734430000|2026-02-10 14:40:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770734440000|2026-02-10 14:40:40|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1770734450000|2026-02-10 14:40:50|||||||||3
1770734460000|2026-02-10 14:41:00|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1770734490000|2026-02-10 14:41:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770734520000|2026-02-10 14:42:00|||||||||1
1770734530000|2026-02-10 14:42:10|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1770734540000|2026-02-10 14:42:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770734560000|2026-02-10 14:42:40|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|3
1770734570000|2026-02-10 14:42:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1770734580000|2026-02-10 14:43:00|19.06|18.98|19.03|18.95|19.06|18.98|19.01|18.93|0
1770734590000|2026-02-10 14:43:10|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1770734600000|2026-02-10 14:43:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770734610000|2026-02-10 14:43:30|19.03|18.95|19|18.92|19.03|18.95|19|18.92|9
1770734670000|2026-02-10 14:44:30|||||||||6
1770734700000|2026-02-10 14:45:00|||||||||5
1770734720000|2026-02-10 14:45:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1770734770000|2026-02-10 14:46:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|13
1770734780000|2026-02-10 14:46:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|3
1770734790000|2026-02-10 14:46:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1770734820000|2026-02-10 14:47:00|||||||||2
1770734830000|2026-02-10 14:47:10|||||||||62
1770734840000|2026-02-10 14:47:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|12
1770734850000|2026-02-10 14:47:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770734860000|2026-02-10 14:47:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770734870000|2026-02-10 14:47:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1770734880000|2026-02-10 14:48:00|19.01|18.93|19|18.92|19.03|18.95|19|18.92|4
1770734890000|2026-02-10 14:48:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1770734900000|2026-02-10 14:48:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770734910000|2026-02-10 14:48:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770734920000|2026-02-10 14:48:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770734930000|2026-02-10 14:48:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1770734940000|2026-02-10 14:49:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1770734960000|2026-02-10 14:49:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770734970000|2026-02-10 14:49:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770734980000|2026-02-10 14:49:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770734990000|2026-02-10 14:49:50|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|2
1770735000000|2026-02-10 14:50:00|19.01|18.93|19|18.92|19.03|18.95|19|18.92|5
1770735010000|2026-02-10 14:50:10|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|3
1770735020000|2026-02-10 14:50:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|3
1770735030000|2026-02-10 14:50:30|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|0
1770735040000|2026-02-10 14:50:40|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|13
1770735050000|2026-02-10 14:50:50|18.96|18.88|18.95|18.87|18.97|18.89|18.95|18.87|1
1770735060000|2026-02-10 14:51:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770735070000|2026-02-10 14:51:10|18.96|18.88|18.95|18.87|18.97|18.89|18.95|18.87|1
1770735080000|2026-02-10 14:51:20|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|1
1770735090000|2026-02-10 14:51:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|2
1770735100000|2026-02-10 14:51:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1770735140000|2026-02-10 14:52:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|1
1770735150000|2026-02-10 14:52:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770735170000|2026-02-10 14:52:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1770735180000|2026-02-10 14:53:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770735200000|2026-02-10 14:53:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|7
1770735210000|2026-02-10 14:53:30|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|1
1770735220000|2026-02-10 14:53:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1770735230000|2026-02-10 14:53:50|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|2
1770735240000|2026-02-10 14:54:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770735260000|2026-02-10 14:54:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770735270000|2026-02-10 14:54:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770735340000|2026-02-10 14:55:40|||||||||1
1770735350000|2026-02-10 14:55:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1770735360000|2026-02-10 14:56:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1770735390000|2026-02-10 14:56:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1770735440000|2026-02-10 14:57:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1770735450000|2026-02-10 14:57:30|||||||||2
1770735480000|2026-02-10 14:58:00|||||||||1
1770735490000|2026-02-10 14:58:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|52
1770735500000|2026-02-10 14:58:20|||||||||1
1770735510000|2026-02-10 14:58:30|||||||||1
1770735540000|2026-02-10 14:59:00|||||||||1
1770735590000|2026-02-10 14:59:50|||||||||5
1770735610000|2026-02-10 15:00:10|||||||||34
1770735640000|2026-02-10 15:00:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1770735740000|2026-02-10 15:02:20|||||||||11
1770735750000|2026-02-10 15:02:30|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|1
1770735770000|2026-02-10 15:02:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|16
1770735780000|2026-02-10 15:03:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770735840000|2026-02-10 15:04:00|||||||||14
1770735900000|2026-02-10 15:05:00|||||||||1
1770735970000|2026-02-10 15:06:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|151
1770735980000|2026-02-10 15:06:20|||||||||1
1770735990000|2026-02-10 15:06:30|18.83|18.75|18.82|18.74|18.83|18.75|18.79|18.71|50
1770736020000|2026-02-10 15:07:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|20
1770736030000|2026-02-10 15:07:10|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|1
1770736050000|2026-02-10 15:07:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770736060000|2026-02-10 15:07:40|||||||||14
1770736090000|2026-02-10 15:08:10|||||||||1
1770736150000|2026-02-10 15:09:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|12
1770736160000|2026-02-10 15:09:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770736170000|2026-02-10 15:09:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|1
1770736190000|2026-02-10 15:09:50|||||||||14
1770736200000|2026-02-10 15:10:00|||||||||1
1770736240000|2026-02-10 15:10:40|||||||||1
1770736250000|2026-02-10 15:10:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770736330000|2026-02-10 15:12:10|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|21
1770736340000|2026-02-10 15:12:20|||||||||1
1770736370000|2026-02-10 15:12:50|||||||||3
1770736390000|2026-02-10 15:13:10|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|9
1770736400000|2026-02-10 15:13:20|||||||||1
1770736410000|2026-02-10 15:13:30|||||||||1
1770736420000|2026-02-10 15:13:40|18.9|18.82|18.91|18.83|18.91|18.83|18.89|18.81|22
1770736430000|2026-02-10 15:13:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770736440000|2026-02-10 15:14:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|43
1770736450000|2026-02-10 15:14:10|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1770736460000|2026-02-10 15:14:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|26
1770736470000|2026-02-10 15:14:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770736480000|2026-02-10 15:14:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1770736490000|2026-02-10 15:14:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1770736500000|2026-02-10 15:15:00|||||||||1
1770736510000|2026-02-10 15:15:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1770736520000|2026-02-10 15:15:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770736530000|2026-02-10 15:15:30|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1770736560000|2026-02-10 15:16:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|2
1770736570000|2026-02-10 15:16:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770736590000|2026-02-10 15:16:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770736600000|2026-02-10 15:16:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770736620000|2026-02-10 15:17:00|||||||||1
1770736630000|2026-02-10 15:17:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770736640000|2026-02-10 15:17:20|18.92|18.84|18.94|18.86|18.95|18.87|18.92|18.84|6
1770736660000|2026-02-10 15:17:40|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1770736670000|2026-02-10 15:17:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|13
1770736690000|2026-02-10 15:18:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|2
1770736700000|2026-02-10 15:18:20|18.92|18.84|18.9|18.82|18.94|18.86|18.9|18.82|0
1770736710000|2026-02-10 15:18:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1770736730000|2026-02-10 15:18:50|||||||||1
1770736740000|2026-02-10 15:19:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|20
1770736750000|2026-02-10 15:19:10|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|0
1770736760000|2026-02-10 15:19:20|18.92|18.84|18.92|18.84|18.94|18.86|18.91|18.83|0
1770736770000|2026-02-10 15:19:30|||||||||1
1770736790000|2026-02-10 15:19:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1770736820000|2026-02-10 15:20:20|||||||||1
1770736980000|2026-02-10 15:23:00|||||||||1
1770737010000|2026-02-10 15:23:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|14
1770737020000|2026-02-10 15:23:40|||||||||1
1770737040000|2026-02-10 15:24:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770737050000|2026-02-10 15:24:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|8
1770737060000|2026-02-10 15:24:20|||||||||5
1770737100000|2026-02-10 15:25:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|2
1770737110000|2026-02-10 15:25:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770737120000|2026-02-10 15:25:20|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1770737130000|2026-02-10 15:25:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|6
1770737140000|2026-02-10 15:25:40|||||||||1
1770737160000|2026-02-10 15:26:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|11
1770737170000|2026-02-10 15:26:10|||||||||1
1770737190000|2026-02-10 15:26:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770737200000|2026-02-10 15:26:40|18.95|18.87|18.92|18.84|18.95|18.87|18.9|18.82|0
1770737210000|2026-02-10 15:26:50|18.9|18.82|18.92|18.84|18.94|18.86|18.9|18.82|0
1770737220000|2026-02-10 15:27:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770737320000|2026-02-10 15:28:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|10
1770737400000|2026-02-10 15:30:00|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|102
1770737420000|2026-02-10 15:30:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|15
1770737510000|2026-02-10 15:31:50|||||||||3
1770737570000|2026-02-10 15:32:50|||||||||1
1770737610000|2026-02-10 15:33:30|||||||||1
1770737630000|2026-02-10 15:33:50|||||||||1
1770737650000|2026-02-10 15:34:10|||||||||9
1770737690000|2026-02-10 15:34:50|||||||||10
1770737700000|2026-02-10 15:35:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|117
1770737740000|2026-02-10 15:35:40|||||||||1
1770737750000|2026-02-10 15:35:50|||||||||2
1770737760000|2026-02-10 15:36:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|2
1770737840000|2026-02-10 15:37:20|||||||||5
1770737860000|2026-02-10 15:37:40|||||||||4
1770737870000|2026-02-10 15:37:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|2
1770737880000|2026-02-10 15:38:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1770737900000|2026-02-10 15:38:20|||||||||9
1770737930000|2026-02-10 15:38:50|||||||||1
1770737940000|2026-02-10 15:39:00|||||||||10
1770737980000|2026-02-10 15:39:40|||||||||9
1770737990000|2026-02-10 15:39:50|||||||||1
1770738000000|2026-02-10 15:40:00|||||||||1
1770738010000|2026-02-10 15:40:10|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|5
1770738020000|2026-02-10 15:40:20|18.85|18.77|18.84|18.76|18.87|18.79|18.84|18.76|0
1770738030000|2026-02-10 15:40:30|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1770738040000|2026-02-10 15:40:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770738050000|2026-02-10 15:40:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|16
1770738060000|2026-02-10 15:41:00|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|3
1770738070000|2026-02-10 15:41:10|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|53
1770738090000|2026-02-10 15:41:30|||||||||9
1770738110000|2026-02-10 15:41:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|1
1770738120000|2026-02-10 15:42:00|||||||||9
1770738130000|2026-02-10 15:42:10|||||||||7
1770738140000|2026-02-10 15:42:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1770738170000|2026-02-10 15:42:50|||||||||1
1770738230000|2026-02-10 15:43:50|||||||||2
1770738250000|2026-02-10 15:44:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|47
1770738280000|2026-02-10 15:44:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|25
1770738290000|2026-02-10 15:44:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1770738300000|2026-02-10 15:45:00|||||||||1
1770738310000|2026-02-10 15:45:10|||||||||102
1770738350000|2026-02-10 15:45:50|||||||||1
1770738410000|2026-02-10 15:46:50|||||||||1
1770738420000|2026-02-10 15:47:00|18.79|18.71|18.82|18.74|18.84|18.76|18.79|18.71|115
1770738430000|2026-02-10 15:47:10|18.84|18.76|18.84|18.76|18.84|18.76|18.79|18.71|0
1770738470000|2026-02-10 15:47:50|||||||||1
1770738480000|2026-02-10 15:48:00|||||||||2
1770738490000|2026-02-10 15:48:10|||||||||1
1770738520000|2026-02-10 15:48:40|||||||||9
1770738530000|2026-02-10 15:48:50|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|42
1770738540000|2026-02-10 15:49:00|18.87|18.79|18.87|18.79|18.89|18.81|18.84|18.76|75
1770738550000|2026-02-10 15:49:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|8
1770738560000|2026-02-10 15:49:20|||||||||2
1770738570000|2026-02-10 15:49:30|18.89|18.81|18.86|18.78|18.89|18.81|18.84|18.76|0
1770738580000|2026-02-10 15:49:40|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1770738590000|2026-02-10 15:49:50|||||||||16
1770738620000|2026-02-10 15:50:20|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|2
1770738630000|2026-02-10 15:50:30|||||||||10
1770738640000|2026-02-10 15:50:40|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|0
1770738670000|2026-02-10 15:51:10|||||||||9
1770738700000|2026-02-10 15:51:40|||||||||9
1770738710000|2026-02-10 15:51:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|8
1770738720000|2026-02-10 15:52:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1770738730000|2026-02-10 15:52:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1770738740000|2026-02-10 15:52:20|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|9
1770738760000|2026-02-10 15:52:40|||||||||1
1770738770000|2026-02-10 15:52:50|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|2
1770738780000|2026-02-10 15:53:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|79
1770738790000|2026-02-10 15:53:10|||||||||19
1770738800000|2026-02-10 15:53:20|||||||||1
1770738840000|2026-02-10 15:54:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|6
1770738850000|2026-02-10 15:54:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770738880000|2026-02-10 15:54:40|||||||||9
1770738890000|2026-02-10 15:54:50|||||||||4
1770738900000|2026-02-10 15:55:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1770738940000|2026-02-10 15:55:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770738950000|2026-02-10 15:55:50|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|55
1770738960000|2026-02-10 15:56:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1770738970000|2026-02-10 15:56:10|18.89|18.81|18.9|18.82|18.94|18.86|18.89|18.81|39
1770738980000|2026-02-10 15:56:20|||||||||2
1770739000000|2026-02-10 15:56:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1770739010000|2026-02-10 15:56:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770739050000|2026-02-10 15:57:30|18.91|18.83|18.92|18.84|18.92|18.84|18.9|18.82|21
1770739060000|2026-02-10 15:57:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770739070000|2026-02-10 15:57:50|||||||||1
1770739080000|2026-02-10 15:58:00|18.87|18.79|18.9|18.82|18.9|18.82|18.85|18.77|49
1770739100000|2026-02-10 15:58:20|||||||||3
1770739110000|2026-02-10 15:58:30|||||||||4
1770739120000|2026-02-10 15:58:40|||||||||5
1770739130000|2026-02-10 15:58:50|||||||||2
1770739170000|2026-02-10 15:59:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|4
1770739190000|2026-02-10 15:59:50|||||||||1
1770739210000|2026-02-10 16:00:10|||||||||109
1770739250000|2026-02-10 16:00:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|48
1770739260000|2026-02-10 16:01:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770739310000|2026-02-10 16:01:50|||||||||1
1770739350000|2026-02-10 16:02:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|18
1770739370000|2026-02-10 16:02:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|10
1770739400000|2026-02-10 16:03:20|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|5
1770739410000|2026-02-10 16:03:30|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|0
1770739430000|2026-02-10 16:03:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770739440000|2026-02-10 16:04:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|38
1770739450000|2026-02-10 16:04:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770739470000|2026-02-10 16:04:30|||||||||11
1770739480000|2026-02-10 16:04:40|||||||||1
1770739490000|2026-02-10 16:04:50|||||||||1
1770739500000|2026-02-10 16:05:00|||||||||8
1770739540000|2026-02-10 16:05:40|||||||||22
1770739550000|2026-02-10 16:05:50|||||||||1
1770739570000|2026-02-10 16:06:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|2
1770739580000|2026-02-10 16:06:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|36
1770739610000|2026-02-10 16:06:50|||||||||1
1770739640000|2026-02-10 16:07:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|8
1770739720000|2026-02-10 16:08:40|18.91|18.83|18.9|18.82|18.92|18.84|18.9|18.82|28
1770739730000|2026-02-10 16:08:50|||||||||1
1770739740000|2026-02-10 16:09:00|||||||||5
1770739750000|2026-02-10 16:09:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770739760000|2026-02-10 16:09:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|1
1770739770000|2026-02-10 16:09:30|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|1
1770739780000|2026-02-10 16:09:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|1
1770739790000|2026-02-10 16:09:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1770739800000|2026-02-10 16:10:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|72
1770739810000|2026-02-10 16:10:10|18.95|18.87|18.92|18.84|18.95|18.87|18.9|18.82|12
1770739820000|2026-02-10 16:10:20|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|2
1770739840000|2026-02-10 16:10:40|||||||||1
1770739860000|2026-02-10 16:11:00|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|0
1770739880000|2026-02-10 16:11:20|||||||||3
1770739900000|2026-02-10 16:11:40|||||||||1
1770739910000|2026-02-10 16:11:50|||||||||1
1770739920000|2026-02-10 16:12:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770739930000|2026-02-10 16:12:10|||||||||156
1770739970000|2026-02-10 16:12:50|||||||||1
1770739980000|2026-02-10 16:13:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|59
1770739990000|2026-02-10 16:13:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770740000000|2026-02-10 16:13:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770740010000|2026-02-10 16:13:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770740030000|2026-02-10 16:13:50|||||||||1
1770740050000|2026-02-10 16:14:10|||||||||18
1770740060000|2026-02-10 16:14:20|||||||||3
1770740080000|2026-02-10 16:14:40|||||||||10
1770740090000|2026-02-10 16:14:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1770740100000|2026-02-10 16:15:00|18.92|18.84|18.95|18.87|18.95|18.87|18.9|18.82|20
1770740110000|2026-02-10 16:15:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1770740120000|2026-02-10 16:15:20|||||||||2
1770740130000|2026-02-10 16:15:30|18.95|18.87|18.97|18.89|19|18.92|18.95|18.87|169
1770740140000|2026-02-10 16:15:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770740160000|2026-02-10 16:16:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|94
1770740170000|2026-02-10 16:16:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770740180000|2026-02-10 16:16:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|7
1770740210000|2026-02-10 16:16:50|||||||||10
1770740220000|2026-02-10 16:17:00|||||||||1
1770740230000|2026-02-10 16:17:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|18
1770740250000|2026-02-10 16:17:30|||||||||17
1770740270000|2026-02-10 16:17:50|||||||||1
1770740280000|2026-02-10 16:18:00|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|25
1770740290000|2026-02-10 16:18:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770740300000|2026-02-10 16:18:20|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770740320000|2026-02-10 16:18:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|1
1770740360000|2026-02-10 16:19:20|||||||||21
1770740370000|2026-02-10 16:19:30|||||||||1
1770740380000|2026-02-10 16:19:40|||||||||9
1770740390000|2026-02-10 16:19:50|||||||||1
1770740410000|2026-02-10 16:20:10|||||||||9
1770740420000|2026-02-10 16:20:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|21
1770740430000|2026-02-10 16:20:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|1
1770740450000|2026-02-10 16:20:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|9
1770740460000|2026-02-10 16:21:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|10
1770740470000|2026-02-10 16:21:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|8
1770740480000|2026-02-10 16:21:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1770740490000|2026-02-10 16:21:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|1
1770740500000|2026-02-10 16:21:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770740510000|2026-02-10 16:21:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|2
1770740520000|2026-02-10 16:22:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|1
1770740540000|2026-02-10 16:22:20|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|17
1770740550000|2026-02-10 16:22:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|69
1770740560000|2026-02-10 16:22:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|15
1770740570000|2026-02-10 16:22:50|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|100
1770740580000|2026-02-10 16:23:00|19|18.92|18.95|18.87|19|18.92|18.95|18.87|9
1770740590000|2026-02-10 16:23:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|250
1770740600000|2026-02-10 16:23:20|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|19
1770740610000|2026-02-10 16:23:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|9
1770740630000|2026-02-10 16:23:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|3
1770740640000|2026-02-10 16:24:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|26
1770740650000|2026-02-10 16:24:10|||||||||1
1770740670000|2026-02-10 16:24:30|||||||||9
1770740690000|2026-02-10 16:24:50|||||||||1
1770740710000|2026-02-10 16:25:10|||||||||10
1770740730000|2026-02-10 16:25:30|||||||||12
1770740750000|2026-02-10 16:25:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|20
1770740760000|2026-02-10 16:26:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|5
1770740770000|2026-02-10 16:26:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770740780000|2026-02-10 16:26:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1770740790000|2026-02-10 16:26:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770740800000|2026-02-10 16:26:40|||||||||1
1770740810000|2026-02-10 16:26:50|||||||||1
1770740820000|2026-02-10 16:27:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770740830000|2026-02-10 16:27:10|18.93|18.85|18.95|18.87|18.96|18.88|18.93|18.85|21
1770740840000|2026-02-10 16:27:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770740850000|2026-02-10 16:27:30|||||||||9
1770740860000|2026-02-10 16:27:40|||||||||1
1770740880000|2026-02-10 16:28:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|12
1770740890000|2026-02-10 16:28:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|10
1770740900000|2026-02-10 16:28:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|4
1770740930000|2026-02-10 16:28:50|||||||||1
1770740940000|2026-02-10 16:29:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1770740950000|2026-02-10 16:29:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|31
1770740960000|2026-02-10 16:29:20|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|0
1770740990000|2026-02-10 16:29:50|||||||||23
1770741000000|2026-02-10 16:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|7
1770741030000|2026-02-10 16:30:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|1
1770741050000|2026-02-10 16:30:50|||||||||22
1770741060000|2026-02-10 16:31:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|37
1770741120000|2026-02-10 16:32:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1770741150000|2026-02-10 16:32:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|19
1770741160000|2026-02-10 16:32:40|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1770741170000|2026-02-10 16:32:50|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|1
1770741190000|2026-02-10 16:33:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770741250000|2026-02-10 16:34:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1770741260000|2026-02-10 16:34:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|2
1770741290000|2026-02-10 16:34:50|||||||||1
1770741310000|2026-02-10 16:35:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1770741360000|2026-02-10 16:36:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|3
1770741370000|2026-02-10 16:36:10|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1770741480000|2026-02-10 16:38:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|4
1770741510000|2026-02-10 16:38:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1770741520000|2026-02-10 16:38:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1770741660000|2026-02-10 16:41:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|7
1770741670000|2026-02-10 16:41:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770741700000|2026-02-10 16:41:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|1
1770741720000|2026-02-10 16:42:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1770741740000|2026-02-10 16:42:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770741760000|2026-02-10 16:42:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1770741770000|2026-02-10 16:42:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770741870000|2026-02-10 16:44:30|||||||||120
1770741930000|2026-02-10 16:45:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|52
1770741940000|2026-02-10 16:45:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770741950000|2026-02-10 16:45:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770741960000|2026-02-10 16:46:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770742010000|2026-02-10 16:46:50|||||||||9
1770742020000|2026-02-10 16:47:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|3
1770742070000|2026-02-10 16:47:50|||||||||9
1770742120000|2026-02-10 16:48:40|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1770742130000|2026-02-10 16:48:50|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1770742140000|2026-02-10 16:49:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1770742150000|2026-02-10 16:49:10|18.93|18.85|18.95|18.87|18.95|18.87|18.92|18.84|0
1770742190000|2026-02-10 16:49:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770742200000|2026-02-10 16:50:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|8
1770742210000|2026-02-10 16:50:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1770742230000|2026-02-10 16:50:30|||||||||1
1770742270000|2026-02-10 16:51:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770742300000|2026-02-10 16:51:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1770742310000|2026-02-10 16:51:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770742320000|2026-02-10 16:52:00|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1770742340000|2026-02-10 16:52:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770742350000|2026-02-10 16:52:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770742360000|2026-02-10 16:52:40|||||||||1
1770742370000|2026-02-10 16:52:50|||||||||1
1770742380000|2026-02-10 16:53:00|||||||||1
1770742450000|2026-02-10 16:54:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|1
1770742560000|2026-02-10 16:56:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1770742570000|2026-02-10 16:56:10|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770742590000|2026-02-10 16:56:30|||||||||1
1770742650000|2026-02-10 16:57:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770742770000|2026-02-10 16:59:30|||||||||3
1770742780000|2026-02-10 16:59:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770742790000|2026-02-10 16:59:50|18.89|18.81|18.87|18.79|18.89|18.81|18.85|18.77|28
1770742800000|2026-02-10 17:00:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1770742830000|2026-02-10 17:00:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1770742860000|2026-02-10 17:01:00|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|0
1770742870000|2026-02-10 17:01:10|18.89|18.81|18.88|18.8|18.89|18.81|18.87|18.79|0
1770742880000|2026-02-10 17:01:20|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1770743040000|2026-02-10 17:04:00|||||||||11
1770743110000|2026-02-10 17:05:10|||||||||1
1770743120000|2026-02-10 17:05:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|1
1770743130000|2026-02-10 17:05:30|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1770743140000|2026-02-10 17:05:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1770743150000|2026-02-10 17:05:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770743170000|2026-02-10 17:06:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770743180000|2026-02-10 17:06:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|6
1770743190000|2026-02-10 17:06:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1770743200000|2026-02-10 17:06:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770743270000|2026-02-10 17:07:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770743280000|2026-02-10 17:08:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|17
1770743340000|2026-02-10 17:09:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|8
1770743460000|2026-02-10 17:11:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770743470000|2026-02-10 17:11:10|||||||||1
1770743510000|2026-02-10 17:11:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1770743530000|2026-02-10 17:12:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770743550000|2026-02-10 17:12:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770743570000|2026-02-10 17:12:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1770743580000|2026-02-10 17:13:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770743590000|2026-02-10 17:13:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770743600000|2026-02-10 17:13:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770743680000|2026-02-10 17:14:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|9
1770743820000|2026-02-10 17:17:00|||||||||1
1770743920000|2026-02-10 17:18:40|||||||||1
1770743930000|2026-02-10 17:18:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1770743960000|2026-02-10 17:19:20|||||||||4
1770743990000|2026-02-10 17:19:50|||||||||1
1770744020000|2026-02-10 17:20:20|||||||||1
1770744070000|2026-02-10 17:21:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770744110000|2026-02-10 17:21:50|||||||||1
1770744120000|2026-02-10 17:22:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|86
1770744180000|2026-02-10 17:23:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|34
1770744190000|2026-02-10 17:23:10|18.85|18.77|18.87|18.79|18.89|18.81|18.85|18.77|0
1770744210000|2026-02-10 17:23:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|2
1770744310000|2026-02-10 17:25:10|||||||||1
1770744320000|2026-02-10 17:25:20|||||||||1
1770744420000|2026-02-10 17:27:00|||||||||1
1770744430000|2026-02-10 17:27:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|8
1770744440000|2026-02-10 17:27:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770744510000|2026-02-10 17:28:30|||||||||1
1770744540000|2026-02-10 17:29:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|57
1770744620000|2026-02-10 17:30:20|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|26
1770744710000|2026-02-10 17:31:50|||||||||1
1770744940000|2026-02-10 17:35:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1770744960000|2026-02-10 17:36:00|||||||||1
1770744980000|2026-02-10 17:36:20|||||||||1
1770745010000|2026-02-10 17:36:50|||||||||1
1770745020000|2026-02-10 17:37:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|13
1770745080000|2026-02-10 17:38:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770745090000|2026-02-10 17:38:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770745240000|2026-02-10 17:40:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|11
1770745260000|2026-02-10 17:41:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770745430000|2026-02-10 17:43:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|13
1770745440000|2026-02-10 17:44:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770745500000|2026-02-10 17:45:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770745550000|2026-02-10 17:45:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1770745570000|2026-02-10 17:46:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|2
1770745800000|2026-02-10 17:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770745810000|2026-02-10 17:50:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770745820000|2026-02-10 17:50:20|||||||||1
1770745910000|2026-02-10 17:51:50|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1770746050000|2026-02-10 17:54:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770746080000|2026-02-10 17:54:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1770746100000|2026-02-10 17:55:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1770746120000|2026-02-10 17:55:20|||||||||3
1770746400000|2026-02-10 18:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1770746720000|2026-02-10 18:05:20|||||||||20
1770746750000|2026-02-10 18:05:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770746760000|2026-02-10 18:06:00|||||||||8
1770746820000|2026-02-10 18:07:00|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|2
1770746830000|2026-02-10 18:07:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|5
1770746840000|2026-02-10 18:07:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770746850000|2026-02-10 18:07:30|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|0
1770746860000|2026-02-10 18:07:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|1
1770747050000|2026-02-10 18:10:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1770747060000|2026-02-10 18:11:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770747070000|2026-02-10 18:11:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770747080000|2026-02-10 18:11:20|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1770747090000|2026-02-10 18:11:30|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|0
1770747100000|2026-02-10 18:11:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1770747180000|2026-02-10 18:13:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770747200000|2026-02-10 18:13:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770747220000|2026-02-10 18:13:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770747230000|2026-02-10 18:13:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1770747260000|2026-02-10 18:14:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770747340000|2026-02-10 18:15:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1770747350000|2026-02-10 18:15:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770747370000|2026-02-10 18:16:10|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1770747380000|2026-02-10 18:16:20|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1770747390000|2026-02-10 18:16:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1770747400000|2026-02-10 18:16:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770747410000|2026-02-10 18:16:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770747420000|2026-02-10 18:17:00|18.92|18.84|18.94|18.86|18.95|18.87|18.92|18.84|0
1770747430000|2026-02-10 18:17:10|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1770747440000|2026-02-10 18:17:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770747450000|2026-02-10 18:17:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770747460000|2026-02-10 18:17:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770747470000|2026-02-10 18:17:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770747480000|2026-02-10 18:18:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770747510000|2026-02-10 18:18:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770747520000|2026-02-10 18:18:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1770747550000|2026-02-10 18:19:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770747650000|2026-02-10 18:20:50|18.97|18.89|18.97|18.89|18.98|18.9|18.95|18.87|0
1770747660000|2026-02-10 18:21:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770747710000|2026-02-10 18:21:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770747720000|2026-02-10 18:22:00|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1770747730000|2026-02-10 18:22:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770747750000|2026-02-10 18:22:30|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|9
1770747760000|2026-02-10 18:22:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770747780000|2026-02-10 18:23:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770747900000|2026-02-10 18:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1770747910000|2026-02-10 18:25:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1770747960000|2026-02-10 18:26:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770748030000|2026-02-10 18:27:10|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1770748050000|2026-02-10 18:27:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1770748060000|2026-02-10 18:27:40|||||||||5
1770748100000|2026-02-10 18:28:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1770748110000|2026-02-10 18:28:30|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|42
1770748160000|2026-02-10 18:29:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770748190000|2026-02-10 18:29:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770748260000|2026-02-10 18:31:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1770748290000|2026-02-10 18:31:30|19|18.92|19|18.92|19|18.92|18.98|18.9|2
1770748300000|2026-02-10 18:31:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770748310000|2026-02-10 18:31:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1770748330000|2026-02-10 18:32:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770748340000|2026-02-10 18:32:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770748350000|2026-02-10 18:32:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770748370000|2026-02-10 18:32:50|||||||||4
1770748390000|2026-02-10 18:33:10|19|18.92|19|18.92|19|18.92|19|18.92|1
1770748400000|2026-02-10 18:33:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1770748420000|2026-02-10 18:33:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|6
1770748430000|2026-02-10 18:33:50|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|0
1770748440000|2026-02-10 18:34:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770748460000|2026-02-10 18:34:20|19.02|18.94|19.03|18.95|19.04|18.96|19.02|18.94|0
1770748470000|2026-02-10 18:34:30|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1770748490000|2026-02-10 18:34:50|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1770748510000|2026-02-10 18:35:10|19|18.92|19|18.92|19|18.92|19|18.92|1
1770748540000|2026-02-10 18:35:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770748570000|2026-02-10 18:36:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770748590000|2026-02-10 18:36:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770748680000|2026-02-10 18:38:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|1
1770748720000|2026-02-10 18:38:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|9
1770748740000|2026-02-10 18:39:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|1
1770748750000|2026-02-10 18:39:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770748790000|2026-02-10 18:39:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770748800000|2026-02-10 18:40:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770748810000|2026-02-10 18:40:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770748830000|2026-02-10 18:40:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770748910000|2026-02-10 18:41:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770748930000|2026-02-10 18:42:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770748950000|2026-02-10 18:42:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770749050000|2026-02-10 18:44:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|1
1770749060000|2026-02-10 18:44:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770749070000|2026-02-10 18:44:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770749080000|2026-02-10 18:44:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770749090000|2026-02-10 18:44:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770749100000|2026-02-10 18:45:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770749110000|2026-02-10 18:45:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770749150000|2026-02-10 18:45:50|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1770749170000|2026-02-10 18:46:10|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1770749190000|2026-02-10 18:46:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770749200000|2026-02-10 18:46:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1770749250000|2026-02-10 18:47:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1770749260000|2026-02-10 18:47:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770749270000|2026-02-10 18:47:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770749280000|2026-02-10 18:48:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1770749290000|2026-02-10 18:48:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770749350000|2026-02-10 18:49:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770749360000|2026-02-10 18:49:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770749440000|2026-02-10 18:50:40|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1770749470000|2026-02-10 18:51:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1770749490000|2026-02-10 18:51:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770749500000|2026-02-10 18:51:40|||||||||10
1770749520000|2026-02-10 18:52:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1770749540000|2026-02-10 18:52:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770749550000|2026-02-10 18:52:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1770749570000|2026-02-10 18:52:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1770749580000|2026-02-10 18:53:00|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|0
1770749620000|2026-02-10 18:53:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|1
1770749640000|2026-02-10 18:54:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770749700000|2026-02-10 18:55:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770749740000|2026-02-10 18:55:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770749760000|2026-02-10 18:56:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1770749770000|2026-02-10 18:56:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1770749800000|2026-02-10 18:56:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770749810000|2026-02-10 18:56:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770749820000|2026-02-10 18:57:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770749830000|2026-02-10 18:57:10|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|0
1770749850000|2026-02-10 18:57:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770749930000|2026-02-10 18:58:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1770750030000|2026-02-10 19:00:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770750060000|2026-02-10 19:01:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1770750090000|2026-02-10 19:01:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1770750110000|2026-02-10 19:01:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770750140000|2026-02-10 19:02:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770750150000|2026-02-10 19:02:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770750170000|2026-02-10 19:02:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770750270000|2026-02-10 19:04:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770750280000|2026-02-10 19:04:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750320000|2026-02-10 19:05:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770750330000|2026-02-10 19:05:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750420000|2026-02-10 19:07:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770750430000|2026-02-10 19:07:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750440000|2026-02-10 19:07:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770750450000|2026-02-10 19:07:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770750460000|2026-02-10 19:07:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770750540000|2026-02-10 19:09:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770750550000|2026-02-10 19:09:10|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|1
1770750560000|2026-02-10 19:09:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770750580000|2026-02-10 19:09:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750630000|2026-02-10 19:10:30|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1770750640000|2026-02-10 19:10:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750650000|2026-02-10 19:10:50|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1770750660000|2026-02-10 19:11:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750800000|2026-02-10 19:13:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770750910000|2026-02-10 19:15:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770750930000|2026-02-10 19:15:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770750950000|2026-02-10 19:15:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|20
1770750990000|2026-02-10 19:16:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1770751030000|2026-02-10 19:17:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770751070000|2026-02-10 19:17:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770751120000|2026-02-10 19:18:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|40
1770751130000|2026-02-10 19:18:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770751140000|2026-02-10 19:19:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1770751150000|2026-02-10 19:19:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1770751180000|2026-02-10 19:19:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770751200000|2026-02-10 19:20:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770751220000|2026-02-10 19:20:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|33
1770751310000|2026-02-10 19:21:50|||||||||1
1770751470000|2026-02-10 19:24:30|||||||||31
1770751530000|2026-02-10 19:25:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|21
1770751590000|2026-02-10 19:26:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1770751710000|2026-02-10 19:28:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1770751800000|2026-02-10 19:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|8
1770751880000|2026-02-10 19:31:20|||||||||31
1770751910000|2026-02-10 19:31:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770751970000|2026-02-10 19:32:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|22
1770752060000|2026-02-10 19:34:20|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|0
1770752070000|2026-02-10 19:34:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|21
1770752080000|2026-02-10 19:34:40|||||||||32
1770752190000|2026-02-10 19:36:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|65
1770752360000|2026-02-10 19:39:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|60
1770752370000|2026-02-10 19:39:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|167
1770752380000|2026-02-10 19:39:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|18
1770752570000|2026-02-10 19:42:50|||||||||16
1770752580000|2026-02-10 19:43:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|13
1770752630000|2026-02-10 19:43:50|||||||||17
1770752660000|2026-02-10 19:44:20|||||||||2
1770752670000|2026-02-10 19:44:30|||||||||5
1770752680000|2026-02-10 19:44:40|||||||||5
1770752690000|2026-02-10 19:44:50|||||||||4
1770752700000|2026-02-10 19:45:00|||||||||4
1770752940000|2026-02-10 19:49:00|||||||||3
1770752960000|2026-02-10 19:49:20|||||||||3
1770752970000|2026-02-10 19:49:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|84
1770753010000|2026-02-10 19:50:10|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|0
1770753030000|2026-02-10 19:50:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|53
1770753040000|2026-02-10 19:50:40|||||||||15
1770753130000|2026-02-10 19:52:10|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|2
1770753190000|2026-02-10 19:53:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1770753300000|2026-02-10 19:55:00|||||||||1
1770753400000|2026-02-10 19:56:40|||||||||6
1770753410000|2026-02-10 19:56:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1770753420000|2026-02-10 19:57:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770753500000|2026-02-10 19:58:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770753560000|2026-02-10 19:59:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770753570000|2026-02-10 19:59:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770753590000|2026-02-10 19:59:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1770753600000|2026-02-10 20:00:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|58
1770753610000|2026-02-10 20:00:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770753730000|2026-02-10 20:02:10|||||||||35
1770753740000|2026-02-10 20:02:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770753750000|2026-02-10 20:02:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770753780000|2026-02-10 20:03:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1770753790000|2026-02-10 20:03:10|19.08|19|19.08|19|19.08|19|19.08|19|64
1770753830000|2026-02-10 20:03:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|35
1770753840000|2026-02-10 20:04:00|||||||||13
1770753870000|2026-02-10 20:04:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770753890000|2026-02-10 20:04:50|||||||||1
1770753930000|2026-02-10 20:05:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|28
1770753970000|2026-02-10 20:06:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1770754000000|2026-02-10 20:06:40|||||||||9
1770754020000|2026-02-10 20:07:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1770754060000|2026-02-10 20:07:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1770754070000|2026-02-10 20:07:50|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1770754100000|2026-02-10 20:08:20|||||||||50
1770754160000|2026-02-10 20:09:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1770754200000|2026-02-10 20:10:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1770754210000|2026-02-10 20:10:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770754230000|2026-02-10 20:10:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|13
1770754260000|2026-02-10 20:11:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770754280000|2026-02-10 20:11:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770754450000|2026-02-10 20:14:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770754560000|2026-02-10 20:16:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1770754570000|2026-02-10 20:16:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1770754580000|2026-02-10 20:16:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1770754590000|2026-02-10 20:16:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1770754700000|2026-02-10 20:18:20|||||||||15
1770754740000|2026-02-10 20:19:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1770754780000|2026-02-10 20:19:40|19.08|19|19.08|19|19.08|19|19.08|19|20
1770754790000|2026-02-10 20:19:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770754800000|2026-02-10 20:20:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1770754810000|2026-02-10 20:20:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1770754870000|2026-02-10 20:21:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1770754880000|2026-02-10 20:21:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1770754980000|2026-02-10 20:23:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770754990000|2026-02-10 20:23:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770755000000|2026-02-10 20:23:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770755020000|2026-02-10 20:23:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770755030000|2026-02-10 20:23:50|||||||||3
1770755040000|2026-02-10 20:24:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1770755090000|2026-02-10 20:24:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1770755160000|2026-02-10 20:26:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770755170000|2026-02-10 20:26:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1770755200000|2026-02-10 20:26:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770755230000|2026-02-10 20:27:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1770755460000|2026-02-10 20:31:00|||||||||4
1770755470000|2026-02-10 20:31:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770755480000|2026-02-10 20:31:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1770755520000|2026-02-10 20:32:00|||||||||17
1770755570000|2026-02-10 20:32:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770755590000|2026-02-10 20:33:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|5
1770755600000|2026-02-10 20:33:20|||||||||5
1770755630000|2026-02-10 20:33:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770755650000|2026-02-10 20:34:10|||||||||45
1770755660000|2026-02-10 20:34:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|48
1770755670000|2026-02-10 20:34:30|||||||||1
1770755680000|2026-02-10 20:34:40|||||||||1
1770755690000|2026-02-10 20:34:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|8
1770755700000|2026-02-10 20:35:00|||||||||6
1770755710000|2026-02-10 20:35:10|||||||||10
1770755740000|2026-02-10 20:35:40|||||||||1
1770755800000|2026-02-10 20:36:40|||||||||1
1770755910000|2026-02-10 20:38:30|||||||||1
1770755950000|2026-02-10 20:39:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770755960000|2026-02-10 20:39:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770755980000|2026-02-10 20:39:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770756100000|2026-02-10 20:41:40|||||||||5
1770756110000|2026-02-10 20:41:50|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|31
1770756140000|2026-02-10 20:42:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1770756150000|2026-02-10 20:42:30|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|0
1770756300000|2026-02-10 20:45:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1770756380000|2026-02-10 20:46:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770756390000|2026-02-10 20:46:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1770756400000|2026-02-10 20:46:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770756450000|2026-02-10 20:47:30|||||||||1
1770756590000|2026-02-10 20:49:50|||||||||1
1770756600000|2026-02-10 20:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1770756630000|2026-02-10 20:50:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|4
1770756720000|2026-02-10 20:52:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1770756790000|2026-02-10 20:53:10|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|2
1770756800000|2026-02-10 20:53:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770756810000|2026-02-10 20:53:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1770756820000|2026-02-10 20:53:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770756830000|2026-02-10 20:53:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1770756850000|2026-02-10 20:54:10|||||||||1
1770756950000|2026-02-10 20:55:50|||||||||7
1770756980000|2026-02-10 20:56:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|5
1770757000000|2026-02-10 20:56:40|||||||||11
1770757010000|2026-02-10 20:56:50|||||||||4
1770757020000|2026-02-10 20:57:00|||||||||19
1770757080000|2026-02-10 20:58:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1770757090000|2026-02-10 20:58:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1770757100000|2026-02-10 20:58:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1770757120000|2026-02-10 20:58:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1770757140000|2026-02-10 20:59:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|2
1770757150000|2026-02-10 20:59:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770757170000|2026-02-10 20:59:30|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1770757190000|2026-02-10 20:59:50|19.22|19.14|19.23|19.15|19.23|19.15|19.21|19.13|5
1770768900000|2026-02-11 00:15:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770769200000|2026-02-11 00:20:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1770769210000|2026-02-11 00:20:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770769360000|2026-02-11 00:22:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1770769500000|2026-02-11 00:25:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770769580000|2026-02-11 00:26:20|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1770770200000|2026-02-11 00:36:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770774290000|2026-02-11 01:44:50|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1770774300000|2026-02-11 01:45:00|19.13|18.88|19.23|18.93|19.23|18.93|19.09|18.84|0
1770778500000|2026-02-11 02:55:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770778510000|2026-02-11 02:55:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1770779060000|2026-02-11 03:04:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770780030000|2026-02-11 03:20:30|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1770780260000|2026-02-11 03:24:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770780450000|2026-02-11 03:27:30|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1770780980000|2026-02-11 03:36:20|19.22|18.92|19.2|18.9|19.22|18.92|19.2|18.9|0
1770781890000|2026-02-11 03:51:30|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1770784560000|2026-02-11 04:36:00|19.24|18.94|19.25|18.95|19.25|18.95|19.24|18.94|0
1770784570000|2026-02-11 04:36:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770784580000|2026-02-11 04:36:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1770784620000|2026-02-11 04:37:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1770784630000|2026-02-11 04:37:10|19.28|18.98|19.3|19|19.3|19|19.28|18.98|0
1770784650000|2026-02-11 04:37:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1770785140000|2026-02-11 04:45:40|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|0
1770786570000|2026-02-11 05:09:30|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|0
1770786850000|2026-02-11 05:14:10|19.28|18.98|19.24|18.94|19.28|18.98|19.24|18.94|0
1770786930000|2026-02-11 05:15:30|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1770787020000|2026-02-11 05:17:00|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1770787430000|2026-02-11 05:23:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770787720000|2026-02-11 05:28:40|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1770787740000|2026-02-11 05:29:00|19.21|18.96|19.19|18.94|19.21|18.96|19.19|18.94|0
1770787850000|2026-02-11 05:30:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1770788260000|2026-02-11 05:37:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770788270000|2026-02-11 05:37:50|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1770788280000|2026-02-11 05:38:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770788290000|2026-02-11 05:38:10|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1770788300000|2026-02-11 05:38:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770788330000|2026-02-11 05:38:50|19.19|18.94|19.21|18.96|19.21|18.96|19.19|18.94|0
1770788910000|2026-02-11 05:48:30|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1770789600000|2026-02-11 06:00:00|19.1|19.02|19.12|19.04|19.19|19.04|19.1|18.94|0
1770789610000|2026-02-11 06:00:10|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1770789620000|2026-02-11 06:00:20|19.12|19.04|19.21|18.96|19.21|19.04|19.12|18.96|0
1770789660000|2026-02-11 06:01:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770789670000|2026-02-11 06:01:10|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1770789690000|2026-02-11 06:01:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770789720000|2026-02-11 06:02:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770789930000|2026-02-11 06:05:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770789980000|2026-02-11 06:06:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770790230000|2026-02-11 06:10:30|19.25|19|19.25|19|19.25|19|19.25|19|0
1770791270000|2026-02-11 06:27:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770791620000|2026-02-11 06:33:40|19.23|19.15|19.32|19.07|19.32|19.15|19.23|19.07|0
1770791880000|2026-02-11 06:38:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1770791910000|2026-02-11 06:38:30|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770791940000|2026-02-11 06:39:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1770791950000|2026-02-11 06:39:10|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1770791980000|2026-02-11 06:39:40|19.29|19.04|19.21|19.13|19.29|19.13|19.21|19.04|0
1770792020000|2026-02-11 06:40:20|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1770793230000|2026-02-11 07:00:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770793240000|2026-02-11 07:00:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1770793260000|2026-02-11 07:01:00|||||||||2
1770793360000|2026-02-11 07:02:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770793370000|2026-02-11 07:02:50|||||||||2
1770793400000|2026-02-11 07:03:20|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|6
1770793420000|2026-02-11 07:03:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770793460000|2026-02-11 07:04:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770793480000|2026-02-11 07:04:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770793510000|2026-02-11 07:05:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770793520000|2026-02-11 07:05:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1770793560000|2026-02-11 07:06:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770793610000|2026-02-11 07:06:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770793760000|2026-02-11 07:09:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770793770000|2026-02-11 07:09:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770793810000|2026-02-11 07:10:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|12
1770794050000|2026-02-11 07:14:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1770794100000|2026-02-11 07:15:00|||||||||1
1770794330000|2026-02-11 07:18:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|14
1770794460000|2026-02-11 07:21:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770794580000|2026-02-11 07:23:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1770794680000|2026-02-11 07:24:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770795000000|2026-02-11 07:30:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770795060000|2026-02-11 07:31:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770795070000|2026-02-11 07:31:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770795090000|2026-02-11 07:31:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1770795100000|2026-02-11 07:31:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1770795130000|2026-02-11 07:32:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1770795290000|2026-02-11 07:34:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770795330000|2026-02-11 07:35:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770795340000|2026-02-11 07:35:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770795440000|2026-02-11 07:37:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770795520000|2026-02-11 07:38:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770795540000|2026-02-11 07:39:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770795570000|2026-02-11 07:39:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770795670000|2026-02-11 07:41:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1770795840000|2026-02-11 07:44:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1770795900000|2026-02-11 07:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1770796490000|2026-02-11 07:54:50|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|0
1770796500000|2026-02-11 07:55:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770796510000|2026-02-11 07:55:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770796750000|2026-02-11 07:59:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770796780000|2026-02-11 07:59:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1770796800000|2026-02-11 08:00:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|27
1770796810000|2026-02-11 08:00:10|||||||||1
1770796820000|2026-02-11 08:00:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1770796840000|2026-02-11 08:00:40|||||||||1
1770796950000|2026-02-11 08:02:30|||||||||3
1770796960000|2026-02-11 08:02:40|||||||||1
1770796980000|2026-02-11 08:03:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1770796990000|2026-02-11 08:03:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770797000000|2026-02-11 08:03:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1770797010000|2026-02-11 08:03:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770797020000|2026-02-11 08:03:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1770797050000|2026-02-11 08:04:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1770797110000|2026-02-11 08:05:10|||||||||1
1770797170000|2026-02-11 08:06:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|15
1770797180000|2026-02-11 08:06:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1770797200000|2026-02-11 08:06:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1770797210000|2026-02-11 08:06:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|10
1770797220000|2026-02-11 08:07:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770797250000|2026-02-11 08:07:30|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|8
1770797260000|2026-02-11 08:07:40|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1770797280000|2026-02-11 08:08:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1770797600000|2026-02-11 08:13:20|||||||||12
1770797610000|2026-02-11 08:13:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1770797640000|2026-02-11 08:14:00|||||||||4
1770797650000|2026-02-11 08:14:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1770797660000|2026-02-11 08:14:20|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1770797670000|2026-02-11 08:14:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770797740000|2026-02-11 08:15:40|||||||||1
1770797760000|2026-02-11 08:16:00|||||||||1
1770797820000|2026-02-11 08:17:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770797840000|2026-02-11 08:17:20|||||||||1
1770797880000|2026-02-11 08:18:00|||||||||1
1770797910000|2026-02-11 08:18:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|6
1770797930000|2026-02-11 08:18:50|||||||||1
1770797940000|2026-02-11 08:19:00|||||||||18
1770797950000|2026-02-11 08:19:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1770797960000|2026-02-11 08:19:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1770797970000|2026-02-11 08:19:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1770797980000|2026-02-11 08:19:40|||||||||1
1770798010000|2026-02-11 08:20:10|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|5
1770798020000|2026-02-11 08:20:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1770798040000|2026-02-11 08:20:40|||||||||4
1770798050000|2026-02-11 08:20:50|||||||||1
1770798060000|2026-02-11 08:21:00|||||||||1
1770798090000|2026-02-11 08:21:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770798100000|2026-02-11 08:21:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770798120000|2026-02-11 08:22:00|||||||||1
1770798130000|2026-02-11 08:22:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|8
1770798150000|2026-02-11 08:22:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1770798160000|2026-02-11 08:22:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1770798220000|2026-02-11 08:23:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770798240000|2026-02-11 08:24:00|||||||||1
1770798260000|2026-02-11 08:24:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770798270000|2026-02-11 08:24:30|||||||||1
1770798330000|2026-02-11 08:25:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1770798370000|2026-02-11 08:26:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|1
1770798380000|2026-02-11 08:26:20|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1770798400000|2026-02-11 08:26:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1770798410000|2026-02-11 08:26:50|||||||||1
1770798440000|2026-02-11 08:27:20|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|2
1770798460000|2026-02-11 08:27:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770798470000|2026-02-11 08:27:50|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1770798480000|2026-02-11 08:28:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1770798550000|2026-02-11 08:29:10|||||||||1
1770798560000|2026-02-11 08:29:20|||||||||10
1770798570000|2026-02-11 08:29:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770798580000|2026-02-11 08:29:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770798610000|2026-02-11 08:30:10|||||||||1
1770798620000|2026-02-11 08:30:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|1
1770798630000|2026-02-11 08:30:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1770798690000|2026-02-11 08:31:30|||||||||1
1770798720000|2026-02-11 08:32:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1770798750000|2026-02-11 08:32:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1770798770000|2026-02-11 08:32:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1770798800000|2026-02-11 08:33:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770798840000|2026-02-11 08:34:00|||||||||1
1770798870000|2026-02-11 08:34:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1770798890000|2026-02-11 08:34:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770798910000|2026-02-11 08:35:10|||||||||1
1770798930000|2026-02-11 08:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1770798960000|2026-02-11 08:36:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770798970000|2026-02-11 08:36:10|||||||||1
1770798980000|2026-02-11 08:36:20|||||||||1
1770799010000|2026-02-11 08:36:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|9
1770799020000|2026-02-11 08:37:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1770799050000|2026-02-11 08:37:30|||||||||1
1770799070000|2026-02-11 08:37:50|||||||||1
1770799120000|2026-02-11 08:38:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1770799140000|2026-02-11 08:39:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770799170000|2026-02-11 08:39:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770799200000|2026-02-11 08:40:00|||||||||1
1770799260000|2026-02-11 08:41:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|127
1770799270000|2026-02-11 08:41:10|||||||||2
1770799310000|2026-02-11 08:41:50|||||||||2
1770799340000|2026-02-11 08:42:20|||||||||2
1770799390000|2026-02-11 08:43:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|21
1770799410000|2026-02-11 08:43:30|||||||||1
1770799420000|2026-02-11 08:43:40|||||||||1
1770799430000|2026-02-11 08:43:50|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|22
1770799440000|2026-02-11 08:44:00|||||||||2
1770799480000|2026-02-11 08:44:40|||||||||1
1770799550000|2026-02-11 08:45:50|||||||||1
1770799590000|2026-02-11 08:46:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770799620000|2026-02-11 08:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770799630000|2026-02-11 08:47:10|||||||||1
1770799690000|2026-02-11 08:48:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|13
1770799700000|2026-02-11 08:48:20|||||||||1
1770799710000|2026-02-11 08:48:30|||||||||14
1770799720000|2026-02-11 08:48:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|95
1770799770000|2026-02-11 08:49:30|||||||||1
1770799820000|2026-02-11 08:50:20|||||||||19
1770799840000|2026-02-11 08:50:40|||||||||1
1770799860000|2026-02-11 08:51:00|||||||||3
1770799870000|2026-02-11 08:51:10|||||||||8
1770799880000|2026-02-11 08:51:20|||||||||8
1770799890000|2026-02-11 08:51:30|||||||||8
1770799900000|2026-02-11 08:51:40|||||||||9
1770799910000|2026-02-11 08:51:50|||||||||9
1770799920000|2026-02-11 08:52:00|||||||||8
1770799930000|2026-02-11 08:52:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|8
1770799940000|2026-02-11 08:52:20|||||||||9
1770799950000|2026-02-11 08:52:30|||||||||8
1770799980000|2026-02-11 08:53:00|||||||||1
1770799990000|2026-02-11 08:53:10|||||||||1
1770800010000|2026-02-11 08:53:30|||||||||1
1770800050000|2026-02-11 08:54:10|||||||||1
1770800070000|2026-02-11 08:54:30|||||||||2
1770800090000|2026-02-11 08:54:50|||||||||1
1770800130000|2026-02-11 08:55:30|||||||||3
1770800150000|2026-02-11 08:55:50|||||||||1
1770800200000|2026-02-11 08:56:40|||||||||1
1770800250000|2026-02-11 08:57:30|||||||||2
1770800270000|2026-02-11 08:57:50|||||||||2
1770800320000|2026-02-11 08:58:40|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|2
1770800330000|2026-02-11 08:58:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770800340000|2026-02-11 08:59:00|||||||||1
1770800360000|2026-02-11 08:59:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1770800370000|2026-02-11 08:59:30|||||||||1
1770800400000|2026-02-11 09:00:00|||||||||1
1770800410000|2026-02-11 09:00:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|41
1770800430000|2026-02-11 09:00:30|19.3|19.22|19.3|19.22|19.3|19.22|19.27|19.19|2
1770800480000|2026-02-11 09:01:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1770800490000|2026-02-11 09:01:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1770800500000|2026-02-11 09:01:40|19.3|19.22|19.29|19.21|19.3|19.22|19.27|19.19|0
1770800510000|2026-02-11 09:01:50|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|1
1770800520000|2026-02-11 09:02:00|19.28|19.2|19.27|19.19|19.3|19.22|19.27|19.19|1
1770800540000|2026-02-11 09:02:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|14
1770800550000|2026-02-11 09:02:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1770800570000|2026-02-11 09:02:50|||||||||1
1770800610000|2026-02-11 09:03:30|||||||||1
1770800630000|2026-02-11 09:03:50|||||||||1
1770800650000|2026-02-11 09:04:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770800700000|2026-02-11 09:05:00|||||||||1
1770800750000|2026-02-11 09:05:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|33
1770800760000|2026-02-11 09:06:00|||||||||1
1770800840000|2026-02-11 09:07:20|||||||||1
1770800850000|2026-02-11 09:07:30|||||||||1
1770800910000|2026-02-11 09:08:30|||||||||1
1770800990000|2026-02-11 09:09:50|||||||||2
1770801000000|2026-02-11 09:10:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|5
1770801060000|2026-02-11 09:11:00|||||||||1
1770801130000|2026-02-11 09:12:10|||||||||1
1770801170000|2026-02-11 09:12:50|||||||||2
1770801200000|2026-02-11 09:13:20|||||||||1
1770801240000|2026-02-11 09:14:00|||||||||1
1770801270000|2026-02-11 09:14:30|||||||||1
1770801340000|2026-02-11 09:15:40|||||||||1
1770801350000|2026-02-11 09:15:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1770801360000|2026-02-11 09:16:00|||||||||1
1770801410000|2026-02-11 09:16:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770801420000|2026-02-11 09:17:00|||||||||1
1770801430000|2026-02-11 09:17:10|19.22|19.14|19.23|19.15|19.23|19.15|19.2|19.12|2
1770801440000|2026-02-11 09:17:20|||||||||1
1770801460000|2026-02-11 09:17:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|22
1770801480000|2026-02-11 09:18:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1770801520000|2026-02-11 09:18:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|8
1770801540000|2026-02-11 09:19:00|||||||||1
1770801550000|2026-02-11 09:19:10|||||||||11
1770801560000|2026-02-11 09:19:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770801630000|2026-02-11 09:20:30|||||||||1
1770801700000|2026-02-11 09:21:40|||||||||1
1770801720000|2026-02-11 09:22:00|||||||||1
1770801770000|2026-02-11 09:22:50|||||||||1
1770801820000|2026-02-11 09:23:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1770801830000|2026-02-11 09:23:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1770801840000|2026-02-11 09:24:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770801900000|2026-02-11 09:25:00|||||||||1
1770801920000|2026-02-11 09:25:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|6
1770801940000|2026-02-11 09:25:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770801950000|2026-02-11 09:25:50|||||||||1
1770801980000|2026-02-11 09:26:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1770802000000|2026-02-11 09:26:40|||||||||5
1770802010000|2026-02-11 09:26:50|||||||||1
1770802080000|2026-02-11 09:28:00|||||||||1
1770802130000|2026-02-11 09:28:50|||||||||7
1770802190000|2026-02-11 09:29:50|||||||||1
1770802200000|2026-02-11 09:30:00|||||||||1
1770802240000|2026-02-11 09:30:40|||||||||1
1770802260000|2026-02-11 09:31:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770802270000|2026-02-11 09:31:10|||||||||4
1770802320000|2026-02-11 09:32:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|17
1770802340000|2026-02-11 09:32:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|17
1770802350000|2026-02-11 09:32:30|||||||||1
1770802420000|2026-02-11 09:33:40|||||||||1
1770802440000|2026-02-11 09:34:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770802450000|2026-02-11 09:34:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1770802460000|2026-02-11 09:34:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1770802470000|2026-02-11 09:34:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1770802480000|2026-02-11 09:34:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770802490000|2026-02-11 09:34:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770802500000|2026-02-11 09:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770802510000|2026-02-11 09:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770802550000|2026-02-11 09:35:50|||||||||1
1770802560000|2026-02-11 09:36:00|||||||||1
1770802570000|2026-02-11 09:36:10|||||||||1
1770802600000|2026-02-11 09:36:40|||||||||1
1770802630000|2026-02-11 09:37:10|||||||||1
1770802640000|2026-02-11 09:37:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1770802650000|2026-02-11 09:37:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|38
1770802660000|2026-02-11 09:37:40|||||||||6
1770802670000|2026-02-11 09:37:50|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|77
1770802700000|2026-02-11 09:38:20|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|24
1770802780000|2026-02-11 09:39:40|||||||||1
1770802820000|2026-02-11 09:40:20|||||||||1
1770802850000|2026-02-11 09:40:50|||||||||1
1770802870000|2026-02-11 09:41:10|||||||||1
1770802920000|2026-02-11 09:42:00|||||||||1
1770802940000|2026-02-11 09:42:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|74
1770802950000|2026-02-11 09:42:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770802960000|2026-02-11 09:42:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1770802970000|2026-02-11 09:42:50|||||||||1
1770803000000|2026-02-11 09:43:20|||||||||1
1770803030000|2026-02-11 09:43:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1770803040000|2026-02-11 09:44:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|8
1770803050000|2026-02-11 09:44:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770803060000|2026-02-11 09:44:20|||||||||1
1770803090000|2026-02-11 09:44:50|||||||||1
1770803100000|2026-02-11 09:45:00|||||||||28
1770803130000|2026-02-11 09:45:30|||||||||1
1770803140000|2026-02-11 09:45:40|||||||||1
1770803170000|2026-02-11 09:46:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1770803180000|2026-02-11 09:46:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|28
1770803200000|2026-02-11 09:46:40|||||||||1
1770803250000|2026-02-11 09:47:30|||||||||18
1770803280000|2026-02-11 09:48:00|||||||||1
1770803320000|2026-02-11 09:48:40|||||||||1
1770803350000|2026-02-11 09:49:10|||||||||1
1770803360000|2026-02-11 09:49:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|67
1770803370000|2026-02-11 09:49:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|62
1770803400000|2026-02-11 09:50:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|7
1770803420000|2026-02-11 09:50:20|||||||||1
1770803430000|2026-02-11 09:50:30|||||||||3
1770803450000|2026-02-11 09:50:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770803460000|2026-02-11 09:51:00|||||||||10
1770803490000|2026-02-11 09:51:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1770803530000|2026-02-11 09:52:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1770803540000|2026-02-11 09:52:20|||||||||1
1770803550000|2026-02-11 09:52:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770803560000|2026-02-11 09:52:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1770803570000|2026-02-11 09:52:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1770803590000|2026-02-11 09:53:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1770803600000|2026-02-11 09:53:20|||||||||2
1770803630000|2026-02-11 09:53:50|||||||||1
1770803660000|2026-02-11 09:54:20|||||||||67
1770803670000|2026-02-11 09:54:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770803710000|2026-02-11 09:55:10|||||||||1
1770803720000|2026-02-11 09:55:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|16
1770803780000|2026-02-11 09:56:20|||||||||1
1770803810000|2026-02-11 09:56:50|||||||||2
1770803890000|2026-02-11 09:58:10|||||||||1
1770803910000|2026-02-11 09:58:30|||||||||12
1770803920000|2026-02-11 09:58:40|||||||||33
1770803990000|2026-02-11 09:59:50|||||||||1
1770804000000|2026-02-11 10:00:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770804030000|2026-02-11 10:00:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1770804060000|2026-02-11 10:01:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770804070000|2026-02-11 10:01:10|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|31
1770804080000|2026-02-11 10:01:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|20
1770804090000|2026-02-11 10:01:30|||||||||100
1770804140000|2026-02-11 10:02:20|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|1
1770804180000|2026-02-11 10:03:00|||||||||1
1770804210000|2026-02-11 10:03:30|||||||||1
1770804230000|2026-02-11 10:03:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|206
1770804240000|2026-02-11 10:04:00|||||||||10
1770804260000|2026-02-11 10:04:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1770804270000|2026-02-11 10:04:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770804290000|2026-02-11 10:04:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1770804300000|2026-02-11 10:05:00|||||||||50
1770804310000|2026-02-11 10:05:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1770804320000|2026-02-11 10:05:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|8
1770804340000|2026-02-11 10:05:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1770804360000|2026-02-11 10:06:00|||||||||8
1770804370000|2026-02-11 10:06:10|||||||||1
1770804400000|2026-02-11 10:06:40|||||||||1
1770804420000|2026-02-11 10:07:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1770804430000|2026-02-11 10:07:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1770804450000|2026-02-11 10:07:30|||||||||2
1770804490000|2026-02-11 10:08:10|||||||||1
1770804570000|2026-02-11 10:09:30|||||||||1
1770804600000|2026-02-11 10:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1770804620000|2026-02-11 10:10:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770804630000|2026-02-11 10:10:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1770804640000|2026-02-11 10:10:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770804690000|2026-02-11 10:11:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1770804710000|2026-02-11 10:11:50|||||||||1
1770804740000|2026-02-11 10:12:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1770804790000|2026-02-11 10:13:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|50
1770804800000|2026-02-11 10:13:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770804820000|2026-02-11 10:13:40|||||||||2
1770804850000|2026-02-11 10:14:10|||||||||66
1770804860000|2026-02-11 10:14:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770804870000|2026-02-11 10:14:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|7
1770804900000|2026-02-11 10:15:00|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|189
1770804920000|2026-02-11 10:15:20|||||||||1
1770804980000|2026-02-11 10:16:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770804990000|2026-02-11 10:16:30|||||||||131
1770805000000|2026-02-11 10:16:40|||||||||1
1770805010000|2026-02-11 10:16:50|||||||||1
1770805070000|2026-02-11 10:17:50|||||||||1
1770805140000|2026-02-11 10:19:00|||||||||1
1770805180000|2026-02-11 10:19:40|||||||||1
1770805200000|2026-02-11 10:20:00|||||||||101
1770805210000|2026-02-11 10:20:10|||||||||1
1770805240000|2026-02-11 10:20:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|10
1770805300000|2026-02-11 10:21:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|24
1770805320000|2026-02-11 10:22:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770805330000|2026-02-11 10:22:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1770805350000|2026-02-11 10:22:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1770805360000|2026-02-11 10:22:40|||||||||1
1770805420000|2026-02-11 10:23:40|||||||||1
1770805500000|2026-02-11 10:25:00|||||||||1
1770805520000|2026-02-11 10:25:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|167
1770805530000|2026-02-11 10:25:30|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1770805540000|2026-02-11 10:25:40|||||||||1
1770805550000|2026-02-11 10:25:50|||||||||1
1770805570000|2026-02-11 10:26:10|||||||||2
1770805590000|2026-02-11 10:26:30|||||||||1
1770805640000|2026-02-11 10:27:20|||||||||1
1770805650000|2026-02-11 10:27:30|||||||||1
1770805680000|2026-02-11 10:28:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|35
1770805710000|2026-02-11 10:28:30|||||||||4
1770805730000|2026-02-11 10:28:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1770805740000|2026-02-11 10:29:00|||||||||4
1770805780000|2026-02-11 10:29:40|||||||||1
1770805850000|2026-02-11 10:30:50|||||||||1
1770805910000|2026-02-11 10:31:50|||||||||1
1770805920000|2026-02-11 10:32:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|13
1770805930000|2026-02-11 10:32:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1770805940000|2026-02-11 10:32:20|||||||||1
1770806000000|2026-02-11 10:33:20|||||||||2
1770806070000|2026-02-11 10:34:30|||||||||1
1770806140000|2026-02-11 10:35:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1770806180000|2026-02-11 10:36:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1770806190000|2026-02-11 10:36:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770806200000|2026-02-11 10:36:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|38
1770806210000|2026-02-11 10:36:50|||||||||1
1770806280000|2026-02-11 10:38:00|||||||||1
1770806310000|2026-02-11 10:38:30|||||||||1
1770806350000|2026-02-11 10:39:10|||||||||1
1770806420000|2026-02-11 10:40:20|||||||||10
1770806430000|2026-02-11 10:40:30|||||||||1
1770806460000|2026-02-11 10:41:00|||||||||1
1770806500000|2026-02-11 10:41:40|||||||||1
1770806540000|2026-02-11 10:42:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|260
1770806560000|2026-02-11 10:42:40|||||||||1
1770806590000|2026-02-11 10:43:10|||||||||1
1770806630000|2026-02-11 10:43:50|||||||||1
1770806640000|2026-02-11 10:44:00|||||||||1
1770806660000|2026-02-11 10:44:20|||||||||1
1770806700000|2026-02-11 10:45:00|||||||||1
1770806710000|2026-02-11 10:45:10|||||||||1
1770806730000|2026-02-11 10:45:30|||||||||1
1770806760000|2026-02-11 10:46:00|||||||||1
1770806780000|2026-02-11 10:46:20|||||||||1
1770806790000|2026-02-11 10:46:30|||||||||1
1770806820000|2026-02-11 10:47:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1770806840000|2026-02-11 10:47:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1770806890000|2026-02-11 10:48:10|||||||||1
1770806910000|2026-02-11 10:48:30|||||||||5
1770807000000|2026-02-11 10:50:00|||||||||2
1770807070000|2026-02-11 10:51:10|||||||||2
1770807100000|2026-02-11 10:51:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|31
1770807120000|2026-02-11 10:52:00|||||||||2
1770807130000|2026-02-11 10:52:10|||||||||1
1770807140000|2026-02-11 10:52:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770807160000|2026-02-11 10:52:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|75
1770807170000|2026-02-11 10:52:50|||||||||2
1770807180000|2026-02-11 10:53:00|||||||||1
1770807210000|2026-02-11 10:53:30|||||||||1
1770807240000|2026-02-11 10:54:00|||||||||1
1770807250000|2026-02-11 10:54:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1770807280000|2026-02-11 10:54:40|||||||||1
1770807290000|2026-02-11 10:54:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|7
1770807300000|2026-02-11 10:55:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1770807330000|2026-02-11 10:55:30|||||||||4
1770807350000|2026-02-11 10:55:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1770807360000|2026-02-11 10:56:00|||||||||8
1770807370000|2026-02-11 10:56:10|||||||||1
1770807420000|2026-02-11 10:57:00|||||||||1
1770807460000|2026-02-11 10:57:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1770807500000|2026-02-11 10:58:20|||||||||1
1770807550000|2026-02-11 10:59:10|||||||||1
1770807570000|2026-02-11 10:59:30|||||||||1
1770807590000|2026-02-11 10:59:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|12
1770807600000|2026-02-11 11:00:00|||||||||2
1770807660000|2026-02-11 11:01:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|3
1770807710000|2026-02-11 11:01:50|||||||||1
1770807780000|2026-02-11 11:03:00|||||||||1
1770807820000|2026-02-11 11:03:40|||||||||1
1770807850000|2026-02-11 11:04:10|||||||||1
1770807890000|2026-02-11 11:04:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770807910000|2026-02-11 11:05:10|||||||||1
1770807920000|2026-02-11 11:05:20|||||||||1
1770807980000|2026-02-11 11:06:20|||||||||77
1770807990000|2026-02-11 11:06:30|||||||||4
1770808000000|2026-02-11 11:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1770808010000|2026-02-11 11:06:50|||||||||1
1770808030000|2026-02-11 11:07:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1770808060000|2026-02-11 11:07:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|4
1770808090000|2026-02-11 11:08:10|||||||||1
1770808130000|2026-02-11 11:08:50|||||||||1
1770808140000|2026-02-11 11:09:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770808190000|2026-02-11 11:09:50|||||||||1
1770808210000|2026-02-11 11:10:10|||||||||1
1770808280000|2026-02-11 11:11:20|||||||||2
1770808350000|2026-02-11 11:12:30|||||||||1
1770808420000|2026-02-11 11:13:40|||||||||1
1770808450000|2026-02-11 11:14:10|||||||||1
1770808460000|2026-02-11 11:14:20|||||||||1
1770808490000|2026-02-11 11:14:50|||||||||1
1770808550000|2026-02-11 11:15:50|||||||||1
1770808560000|2026-02-11 11:16:00|||||||||1
1770808570000|2026-02-11 11:16:10|||||||||1
1770808630000|2026-02-11 11:17:10|||||||||2
1770808640000|2026-02-11 11:17:20|||||||||1
1770808680000|2026-02-11 11:18:00|||||||||1
1770808700000|2026-02-11 11:18:20|||||||||1
1770808710000|2026-02-11 11:18:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1770808720000|2026-02-11 11:18:40|||||||||1
1770808740000|2026-02-11 11:19:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1770808750000|2026-02-11 11:19:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770808770000|2026-02-11 11:19:30|||||||||1
1770808790000|2026-02-11 11:19:50|||||||||14
1770808800000|2026-02-11 11:20:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770808820000|2026-02-11 11:20:20|||||||||1
1770808840000|2026-02-11 11:20:40|||||||||1
1770808920000|2026-02-11 11:22:00|||||||||1
1770808940000|2026-02-11 11:22:20|||||||||1
1770808990000|2026-02-11 11:23:10|||||||||1
1770809000000|2026-02-11 11:23:20|||||||||1
1770809060000|2026-02-11 11:24:20|||||||||1
1770809130000|2026-02-11 11:25:30|||||||||1
1770809140000|2026-02-11 11:25:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1770809150000|2026-02-11 11:25:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770809190000|2026-02-11 11:26:30|||||||||1
1770809200000|2026-02-11 11:26:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1770809220000|2026-02-11 11:27:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|35
1770809230000|2026-02-11 11:27:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1770809240000|2026-02-11 11:27:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1770809260000|2026-02-11 11:27:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|10
1770809270000|2026-02-11 11:27:50|||||||||1
1770809280000|2026-02-11 11:28:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770809320000|2026-02-11 11:28:40|||||||||1
1770809340000|2026-02-11 11:29:00|||||||||4
1770809370000|2026-02-11 11:29:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1770809410000|2026-02-11 11:30:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|1
1770809420000|2026-02-11 11:30:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770809480000|2026-02-11 11:31:20|||||||||1
1770809550000|2026-02-11 11:32:30|||||||||2
1770809630000|2026-02-11 11:33:50|||||||||1
1770809670000|2026-02-11 11:34:30|||||||||9
1770809680000|2026-02-11 11:34:40|||||||||1
1770809690000|2026-02-11 11:34:50|||||||||1
1770809730000|2026-02-11 11:35:30|||||||||3
1770809740000|2026-02-11 11:35:40|||||||||2
1770809770000|2026-02-11 11:36:10|||||||||1
1770809810000|2026-02-11 11:36:50|||||||||1
1770809840000|2026-02-11 11:37:20|||||||||1
1770809910000|2026-02-11 11:38:30|||||||||4
1770809930000|2026-02-11 11:38:50|||||||||1
1770809940000|2026-02-11 11:39:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1770809960000|2026-02-11 11:39:20|||||||||2
1770809980000|2026-02-11 11:39:40|||||||||1
1770810020000|2026-02-11 11:40:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1770810060000|2026-02-11 11:41:00|||||||||1
1770810070000|2026-02-11 11:41:10|||||||||2
1770810090000|2026-02-11 11:41:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770810100000|2026-02-11 11:41:40|||||||||1
1770810120000|2026-02-11 11:42:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1770810130000|2026-02-11 11:42:10|||||||||1
1770810180000|2026-02-11 11:43:00|||||||||1
1770810190000|2026-02-11 11:43:10|||||||||2
1770810220000|2026-02-11 11:43:40|||||||||1
1770810230000|2026-02-11 11:43:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1770810240000|2026-02-11 11:44:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770810250000|2026-02-11 11:44:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1770810280000|2026-02-11 11:44:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1770810290000|2026-02-11 11:44:50|||||||||3
1770810300000|2026-02-11 11:45:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1770810310000|2026-02-11 11:45:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770810340000|2026-02-11 11:45:40|||||||||1
1770810350000|2026-02-11 11:45:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770810360000|2026-02-11 11:46:00|||||||||1
1770810380000|2026-02-11 11:46:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|28
1770810390000|2026-02-11 11:46:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770810410000|2026-02-11 11:46:50|||||||||1
1770810420000|2026-02-11 11:47:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|4
1770810440000|2026-02-11 11:47:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|4
1770810450000|2026-02-11 11:47:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770810460000|2026-02-11 11:47:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770810550000|2026-02-11 11:49:10|||||||||1
1770810570000|2026-02-11 11:49:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1770810620000|2026-02-11 11:50:20|||||||||1
1770810640000|2026-02-11 11:50:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1770810690000|2026-02-11 11:51:30|||||||||1
1770810700000|2026-02-11 11:51:40|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|1
1770810720000|2026-02-11 11:52:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770810740000|2026-02-11 11:52:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1770810750000|2026-02-11 11:52:30|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1770810760000|2026-02-11 11:52:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1770810770000|2026-02-11 11:52:50|19.27|19.19|19.27|19.19|19.28|19.2|19.25|19.17|0
1770810780000|2026-02-11 11:53:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1770810790000|2026-02-11 11:53:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1770810800000|2026-02-11 11:53:20|19.27|19.19|19.26|19.18|19.28|19.2|19.25|19.17|1
1770810810000|2026-02-11 11:53:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1770810870000|2026-02-11 11:54:30|||||||||1
1770810900000|2026-02-11 11:55:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|34
1770810920000|2026-02-11 11:55:20|||||||||30
1770810970000|2026-02-11 11:56:10|||||||||1
1770811010000|2026-02-11 11:56:50|||||||||1
1770811050000|2026-02-11 11:57:30|||||||||1
1770811060000|2026-02-11 11:57:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1770811080000|2026-02-11 11:58:00|||||||||1
1770811110000|2026-02-11 11:58:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1770811130000|2026-02-11 11:58:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1770811140000|2026-02-11 11:59:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1770811160000|2026-02-11 11:59:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1770811180000|2026-02-11 11:59:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1770811190000|2026-02-11 11:59:50|||||||||5
1770811200000|2026-02-11 12:00:00|19.34|19.26|19.31|19.23|19.34|19.26|19.29|19.21|4
1770811210000|2026-02-11 12:00:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1770811230000|2026-02-11 12:00:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1770811240000|2026-02-11 12:00:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|8
1770811260000|2026-02-11 12:01:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|8
1770811270000|2026-02-11 12:01:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770811280000|2026-02-11 12:01:20|19.33|19.25|19.3|19.22|19.33|19.25|19.28|19.2|10
1770811290000|2026-02-11 12:01:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1770811300000|2026-02-11 12:01:40|||||||||53
1770811310000|2026-02-11 12:01:50|||||||||1
1770811350000|2026-02-11 12:02:30|||||||||1
1770811380000|2026-02-11 12:03:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1770811400000|2026-02-11 12:03:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|6
1770811410000|2026-02-11 12:03:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770811440000|2026-02-11 12:04:00|||||||||1
1770811480000|2026-02-11 12:04:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1770811520000|2026-02-11 12:05:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770811530000|2026-02-11 12:05:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770811630000|2026-02-11 12:07:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1770811670000|2026-02-11 12:07:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1770811690000|2026-02-11 12:08:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770811700000|2026-02-11 12:08:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770811740000|2026-02-11 12:09:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770811810000|2026-02-11 12:10:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1770811870000|2026-02-11 12:11:10|||||||||1
1770811930000|2026-02-11 12:12:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|12
1770811940000|2026-02-11 12:12:20|||||||||1
1770811950000|2026-02-11 12:12:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770812000000|2026-02-11 12:13:20|||||||||1
1770812010000|2026-02-11 12:13:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1770812020000|2026-02-11 12:13:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770812040000|2026-02-11 12:14:00|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|1
1770812050000|2026-02-11 12:14:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1770812080000|2026-02-11 12:14:40|||||||||4
1770812100000|2026-02-11 12:15:00|||||||||1
1770812420000|2026-02-11 12:20:20|||||||||1
1770812440000|2026-02-11 12:20:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|4
1770812480000|2026-02-11 12:21:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1770812530000|2026-02-11 12:22:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1770812720000|2026-02-11 12:25:20|||||||||22
1770812730000|2026-02-11 12:25:30|||||||||1
1770812760000|2026-02-11 12:26:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|23
1770812910000|2026-02-11 12:28:30|||||||||27
1770812980000|2026-02-11 12:29:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|18
1770812990000|2026-02-11 12:29:50|||||||||1
1770813020000|2026-02-11 12:30:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1770813030000|2026-02-11 12:30:30|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|1
1770813130000|2026-02-11 12:32:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1770813140000|2026-02-11 12:32:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770813320000|2026-02-11 12:35:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1770813330000|2026-02-11 12:35:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770813580000|2026-02-11 12:39:40|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|1
1770813780000|2026-02-11 12:43:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1770813820000|2026-02-11 12:43:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770813900000|2026-02-11 12:45:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1770814000000|2026-02-11 12:46:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1770814020000|2026-02-11 12:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770814040000|2026-02-11 12:47:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1770814050000|2026-02-11 12:47:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1770814060000|2026-02-11 12:47:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770814070000|2026-02-11 12:47:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1770814080000|2026-02-11 12:48:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770814280000|2026-02-11 12:51:20|||||||||1
1770814330000|2026-02-11 12:52:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1770814430000|2026-02-11 12:53:50|||||||||1
1770814500000|2026-02-11 12:55:00|||||||||2
1770814850000|2026-02-11 13:00:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1770814860000|2026-02-11 13:01:00|||||||||3
1770814890000|2026-02-11 13:01:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770815030000|2026-02-11 13:03:50|||||||||1
1770815140000|2026-02-11 13:05:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1770815160000|2026-02-11 13:06:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1770815210000|2026-02-11 13:06:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1770815220000|2026-02-11 13:07:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|59
1770815250000|2026-02-11 13:07:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770815270000|2026-02-11 13:07:50|||||||||2
1770815280000|2026-02-11 13:08:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770815290000|2026-02-11 13:08:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770815300000|2026-02-11 13:08:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770815310000|2026-02-11 13:08:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1770815500000|2026-02-11 13:11:40|||||||||1
1770815540000|2026-02-11 13:12:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1770815600000|2026-02-11 13:13:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1770815670000|2026-02-11 13:14:30|||||||||1
1770815680000|2026-02-11 13:14:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770815780000|2026-02-11 13:16:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1770815790000|2026-02-11 13:16:30|||||||||1
1770815820000|2026-02-11 13:17:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1770815830000|2026-02-11 13:17:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1770815910000|2026-02-11 13:18:30|||||||||2
1770815940000|2026-02-11 13:19:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770815970000|2026-02-11 13:19:30|||||||||2
1770816000000|2026-02-11 13:20:00|||||||||1
1770816010000|2026-02-11 13:20:10|||||||||1
1770816080000|2026-02-11 13:21:20|||||||||1
1770816100000|2026-02-11 13:21:40|||||||||2
1770816200000|2026-02-11 13:23:20|||||||||2
1770816290000|2026-02-11 13:24:50|||||||||2
1770816300000|2026-02-11 13:25:00|||||||||2
1770816310000|2026-02-11 13:25:10|||||||||1
1770816400000|2026-02-11 13:26:40|||||||||2
1770816500000|2026-02-11 13:28:20|||||||||5
1770816540000|2026-02-11 13:29:00|||||||||3
1770816580000|2026-02-11 13:29:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1770816590000|2026-02-11 13:29:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770816600000|2026-02-11 13:30:00|19.28|19.03|19.05|18.8|19.28|19.03|19.03|18.78|193
1770816610000|2026-02-11 13:30:10|18.97|18.89|18.96|18.88|18.99|18.91|18.94|18.86|2
1770816620000|2026-02-11 13:30:20|18.97|18.89|18.96|18.88|18.97|18.89|18.94|18.86|2
1770816630000|2026-02-11 13:30:30|18.97|18.89|19.04|18.96|19.04|18.96|18.97|18.89|8
1770816640000|2026-02-11 13:30:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1770816660000|2026-02-11 13:31:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|4
1770816670000|2026-02-11 13:31:10|||||||||12
1770816690000|2026-02-11 13:31:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|1
1770816700000|2026-02-11 13:31:40|||||||||2
1770816710000|2026-02-11 13:31:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1770816720000|2026-02-11 13:32:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1770816740000|2026-02-11 13:32:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|3
1770816750000|2026-02-11 13:32:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1770816770000|2026-02-11 13:32:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1770816780000|2026-02-11 13:33:00|18.97|18.89|18.96|18.88|19.01|18.93|18.96|18.88|183
1770816790000|2026-02-11 13:33:10|||||||||8
1770816800000|2026-02-11 13:33:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|66
1770816810000|2026-02-11 13:33:30|||||||||1
1770816820000|2026-02-11 13:33:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|5
1770816830000|2026-02-11 13:33:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770816840000|2026-02-11 13:34:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1770816850000|2026-02-11 13:34:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770816880000|2026-02-11 13:34:40|||||||||9
1770816890000|2026-02-11 13:34:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|51
1770816900000|2026-02-11 13:35:00|18.94|18.86|18.93|18.85|18.96|18.88|18.93|18.85|22
1770816910000|2026-02-11 13:35:10|18.96|18.88|18.96|18.88|18.96|18.88|18.93|18.85|53
1770816920000|2026-02-11 13:35:20|18.91|18.83|18.93|18.85|18.94|18.86|18.91|18.83|2198
1770816930000|2026-02-11 13:35:30|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1770816940000|2026-02-11 13:35:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770816960000|2026-02-11 13:36:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|37
1770816970000|2026-02-11 13:36:10|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|1
1770816980000|2026-02-11 13:36:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|60
1770816990000|2026-02-11 13:36:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770817000000|2026-02-11 13:36:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1770817010000|2026-02-11 13:36:50|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|1
1770817020000|2026-02-11 13:37:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|92
1770817030000|2026-02-11 13:37:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1770817050000|2026-02-11 13:37:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|140
1770817070000|2026-02-11 13:37:50|||||||||20
1770817100000|2026-02-11 13:38:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770817120000|2026-02-11 13:38:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1770817130000|2026-02-11 13:38:50|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|2
1770817140000|2026-02-11 13:39:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770817150000|2026-02-11 13:39:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770817160000|2026-02-11 13:39:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|3
1770817170000|2026-02-11 13:39:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770817180000|2026-02-11 13:39:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1770817190000|2026-02-11 13:39:50|||||||||2
1770817200000|2026-02-11 13:40:00|||||||||5
1770817210000|2026-02-11 13:40:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770817220000|2026-02-11 13:40:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770817260000|2026-02-11 13:41:00|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|0
1770817270000|2026-02-11 13:41:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770817280000|2026-02-11 13:41:20|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|19
1770817290000|2026-02-11 13:41:30|||||||||1
1770817310000|2026-02-11 13:41:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|2
1770817370000|2026-02-11 13:42:50|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|43
1770817380000|2026-02-11 13:43:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1770817390000|2026-02-11 13:43:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770817440000|2026-02-11 13:44:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770817450000|2026-02-11 13:44:10|||||||||1
1770817460000|2026-02-11 13:44:20|19|18.92|18.98|18.9|19.01|18.93|18.98|18.9|8
1770817490000|2026-02-11 13:44:50|||||||||2
1770817500000|2026-02-11 13:45:00|||||||||2
1770817530000|2026-02-11 13:45:30|||||||||2
1770817540000|2026-02-11 13:45:40|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|13
1770817570000|2026-02-11 13:46:10|||||||||5
1770817580000|2026-02-11 13:46:20|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770817590000|2026-02-11 13:46:30|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|2
1770817680000|2026-02-11 13:48:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|19
1770817690000|2026-02-11 13:48:10|||||||||1
1770817720000|2026-02-11 13:48:40|||||||||15
1770817780000|2026-02-11 13:49:40|||||||||2
1770817880000|2026-02-11 13:51:20|||||||||31
1770817910000|2026-02-11 13:51:50|||||||||1
1770817980000|2026-02-11 13:53:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1770818000000|2026-02-11 13:53:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1770818030000|2026-02-11 13:53:50|||||||||3
1770818040000|2026-02-11 13:54:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|12
1770818080000|2026-02-11 13:54:40|||||||||2
1770818140000|2026-02-11 13:55:40|||||||||6
1770818160000|2026-02-11 13:56:00|||||||||1
1770818180000|2026-02-11 13:56:20|||||||||2
1770818210000|2026-02-11 13:56:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|202
1770818220000|2026-02-11 13:57:00|||||||||17
1770818250000|2026-02-11 13:57:30|||||||||1
1770818260000|2026-02-11 13:57:40|||||||||1
1770818280000|2026-02-11 13:58:00|||||||||4
1770818290000|2026-02-11 13:58:10|||||||||1
1770818300000|2026-02-11 13:58:20|||||||||2
1770818310000|2026-02-11 13:58:30|||||||||2
1770818320000|2026-02-11 13:58:40|||||||||1
1770818330000|2026-02-11 13:58:50|||||||||1
1770818340000|2026-02-11 13:59:00|||||||||3
1770818350000|2026-02-11 13:59:10|||||||||1
1770818360000|2026-02-11 13:59:20|||||||||1
1770818370000|2026-02-11 13:59:30|||||||||2
1770818380000|2026-02-11 13:59:40|||||||||5
1770818390000|2026-02-11 13:59:50|||||||||2
1770818400000|2026-02-11 14:00:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|58
1770818420000|2026-02-11 14:00:20|18.83|18.75|18.82|18.74|18.85|18.77|18.82|18.74|1
1770818430000|2026-02-11 14:00:30|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|7
1770818480000|2026-02-11 14:01:20|||||||||2
1770818490000|2026-02-11 14:01:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1770818500000|2026-02-11 14:01:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1770818540000|2026-02-11 14:02:20|||||||||2
1770818550000|2026-02-11 14:02:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|7
1770818570000|2026-02-11 14:02:50|||||||||2
1770818600000|2026-02-11 14:03:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|1
1770818610000|2026-02-11 14:03:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1770818650000|2026-02-11 14:04:10|||||||||1
1770818660000|2026-02-11 14:04:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770818670000|2026-02-11 14:04:30|||||||||3
1770818680000|2026-02-11 14:04:40|||||||||10
1770818740000|2026-02-11 14:05:40|||||||||1
1770818760000|2026-02-11 14:06:00|||||||||1
1770818770000|2026-02-11 14:06:10|||||||||2
1770818810000|2026-02-11 14:06:50|||||||||36
1770818840000|2026-02-11 14:07:20|||||||||7
1770818870000|2026-02-11 14:07:50|||||||||2
1770818890000|2026-02-11 14:08:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|3
1770818900000|2026-02-11 14:08:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1770818920000|2026-02-11 14:08:40|||||||||1
1770818940000|2026-02-11 14:09:00|||||||||185
1770818970000|2026-02-11 14:09:30|||||||||2
1770819070000|2026-02-11 14:11:10|||||||||2
1770819120000|2026-02-11 14:12:00|||||||||7
1770819130000|2026-02-11 14:12:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|28
1770819150000|2026-02-11 14:12:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1770819170000|2026-02-11 14:12:50|||||||||2
1770819180000|2026-02-11 14:13:00|||||||||2
1770819270000|2026-02-11 14:14:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1770819300000|2026-02-11 14:15:00|18.89|18.81|18.9|18.82|18.91|18.83|18.88|18.8|111
1770819310000|2026-02-11 14:15:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770819320000|2026-02-11 14:15:20|||||||||4
1770819360000|2026-02-11 14:16:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770819370000|2026-02-11 14:16:10|||||||||2
1770819440000|2026-02-11 14:17:20|||||||||102
1770819450000|2026-02-11 14:17:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770819460000|2026-02-11 14:17:40|||||||||2
1770819480000|2026-02-11 14:18:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|28
1770819490000|2026-02-11 14:18:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770819500000|2026-02-11 14:18:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1770819510000|2026-02-11 14:18:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|60
1770819560000|2026-02-11 14:19:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1770819660000|2026-02-11 14:21:00|||||||||13
1770819670000|2026-02-11 14:21:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|138
1770819760000|2026-02-11 14:22:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|19
1770819800000|2026-02-11 14:23:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770819860000|2026-02-11 14:24:20|||||||||1
1770819890000|2026-02-11 14:24:50|||||||||1
1770819900000|2026-02-11 14:25:00|||||||||2
1770819910000|2026-02-11 14:25:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1770819960000|2026-02-11 14:26:00|||||||||2
1770820020000|2026-02-11 14:27:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770820030000|2026-02-11 14:27:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|12
1770820090000|2026-02-11 14:28:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1770820110000|2026-02-11 14:28:30|||||||||3
1770820140000|2026-02-11 14:29:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|5
1770820160000|2026-02-11 14:29:20|||||||||2
1770820180000|2026-02-11 14:29:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1770820200000|2026-02-11 14:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770820210000|2026-02-11 14:30:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1770820220000|2026-02-11 14:30:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1770820230000|2026-02-11 14:30:30|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|13
1770820240000|2026-02-11 14:30:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1770820250000|2026-02-11 14:30:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|2
1770820260000|2026-02-11 14:31:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770820270000|2026-02-11 14:31:10|18.8|18.72|18.81|18.73|18.82|18.74|18.79|18.71|6
1770820280000|2026-02-11 14:31:20|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|0
1770820290000|2026-02-11 14:31:30|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1770820310000|2026-02-11 14:31:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|5
1770820320000|2026-02-11 14:32:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1770820340000|2026-02-11 14:32:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|1
1770820350000|2026-02-11 14:32:30|18.8|18.72|18.82|18.74|18.84|18.76|18.8|18.72|2
1770820360000|2026-02-11 14:32:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|2
1770820380000|2026-02-11 14:33:00|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1770820390000|2026-02-11 14:33:10|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1770820400000|2026-02-11 14:33:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1770820410000|2026-02-11 14:33:30|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|1
1770820430000|2026-02-11 14:33:50|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|13
1770820440000|2026-02-11 14:34:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|43
1770820450000|2026-02-11 14:34:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|3
1770820460000|2026-02-11 14:34:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|4
1770820470000|2026-02-11 14:34:30|18.83|18.75|18.85|18.77|18.85|18.77|18.82|18.74|96
1770820480000|2026-02-11 14:34:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770820490000|2026-02-11 14:34:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|20
1770820500000|2026-02-11 14:35:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770820540000|2026-02-11 14:35:40|||||||||40
1770820550000|2026-02-11 14:35:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|22
1770820560000|2026-02-11 14:36:00|18.84|18.76|18.82|18.74|18.84|18.76|18.8|18.72|1
1770820580000|2026-02-11 14:36:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|4
1770820590000|2026-02-11 14:36:30|18.84|18.76|18.89|18.81|18.89|18.81|18.82|18.74|0
1770820610000|2026-02-11 14:36:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|13
1770820620000|2026-02-11 14:37:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|68
1770820640000|2026-02-11 14:37:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|181
1770820650000|2026-02-11 14:37:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|12
1770820660000|2026-02-11 14:37:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|24
1770820670000|2026-02-11 14:37:50|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|1
1770820680000|2026-02-11 14:38:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|14
1770820690000|2026-02-11 14:38:10|||||||||2
1770820700000|2026-02-11 14:38:20|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|10
1770820710000|2026-02-11 14:38:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|20
1770820760000|2026-02-11 14:39:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770820770000|2026-02-11 14:39:30|||||||||1
1770820780000|2026-02-11 14:39:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1770820790000|2026-02-11 14:39:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770820800000|2026-02-11 14:40:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|54
1770820810000|2026-02-11 14:40:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1770820840000|2026-02-11 14:40:40|||||||||4
1770820860000|2026-02-11 14:41:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|92
1770820870000|2026-02-11 14:41:10|19|18.92|18.98|18.9|19.01|18.93|18.98|18.9|0
1770820880000|2026-02-11 14:41:20|||||||||20
1770820900000|2026-02-11 14:41:40|||||||||1
1770820930000|2026-02-11 14:42:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|27
1770820940000|2026-02-11 14:42:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|8
1770820950000|2026-02-11 14:42:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|2
1770820970000|2026-02-11 14:42:50|||||||||1
1770820980000|2026-02-11 14:43:00|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1770821010000|2026-02-11 14:43:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1770821030000|2026-02-11 14:43:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|88
1770821040000|2026-02-11 14:44:00|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1770821050000|2026-02-11 14:44:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1770821090000|2026-02-11 14:44:50|||||||||2
1770821160000|2026-02-11 14:46:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|166
1770821170000|2026-02-11 14:46:10|18.93|18.85|19.02|18.94|19.02|18.94|18.93|18.85|182
1770821180000|2026-02-11 14:46:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|70
1770821190000|2026-02-11 14:46:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|20
1770821200000|2026-02-11 14:46:40|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|133
1770821210000|2026-02-11 14:46:50|19.05|18.97|19.05|18.97|19.07|18.99|19.03|18.95|150
1770821220000|2026-02-11 14:47:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|16
1770821260000|2026-02-11 14:47:40|||||||||120
1770821280000|2026-02-11 14:48:00|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|14
1770821290000|2026-02-11 14:48:10|19|18.92|19|18.92|19.02|18.94|19|18.92|36
1770821300000|2026-02-11 14:48:20|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1770821310000|2026-02-11 14:48:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|13
1770821340000|2026-02-11 14:49:00|18.98|18.9|19|18.92|19|18.92|18.97|18.89|28
1770821350000|2026-02-11 14:49:10|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|0
1770821360000|2026-02-11 14:49:20|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1770821380000|2026-02-11 14:49:40|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1770821410000|2026-02-11 14:50:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|161
1770821420000|2026-02-11 14:50:20|19|18.92|19|18.92|19.02|18.94|19|18.92|14
1770821430000|2026-02-11 14:50:30|19.02|18.94|19.01|18.93|19.03|18.95|19|18.92|23
1770821440000|2026-02-11 14:50:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770821470000|2026-02-11 14:51:10|||||||||2
1770821480000|2026-02-11 14:51:20|19.02|18.94|19|18.92|19.02|18.94|18.98|18.9|150
1770821490000|2026-02-11 14:51:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1770821500000|2026-02-11 14:51:40|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|22
1770821510000|2026-02-11 14:51:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770821520000|2026-02-11 14:52:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770821530000|2026-02-11 14:52:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770821550000|2026-02-11 14:52:30|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|16
1770821560000|2026-02-11 14:52:40|||||||||15
1770821570000|2026-02-11 14:52:50|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1770821580000|2026-02-11 14:53:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1770821610000|2026-02-11 14:53:30|||||||||1
1770821620000|2026-02-11 14:53:40|||||||||15
1770821630000|2026-02-11 14:53:50|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|17
1770821650000|2026-02-11 14:54:10|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1770821660000|2026-02-11 14:54:20|19.08|19|19.08|19|19.08|19|19.07|18.99|4
1770821670000|2026-02-11 14:54:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|1
1770821680000|2026-02-11 14:54:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1770821690000|2026-02-11 14:54:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1770821740000|2026-02-11 14:55:40|19.08|19|19.08|19|19.08|19|19.07|18.99|3
1770821750000|2026-02-11 14:55:50|||||||||2
1770821760000|2026-02-11 14:56:00|||||||||135
1770821770000|2026-02-11 14:56:10|||||||||45
1770821800000|2026-02-11 14:56:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|45
1770821810000|2026-02-11 14:56:50|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1770821820000|2026-02-11 14:57:00|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|85
1770821830000|2026-02-11 14:57:10|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|3
1770821840000|2026-02-11 14:57:20|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|0
1770821850000|2026-02-11 14:57:30|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|2
1770821880000|2026-02-11 14:58:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|36
1770821900000|2026-02-11 14:58:20|19.22|19.14|19.23|19.15|19.24|19.16|19.22|19.14|140
1770821910000|2026-02-11 14:58:30|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|77
1770821940000|2026-02-11 14:59:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|4
1770821990000|2026-02-11 14:59:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|61
1770822000000|2026-02-11 15:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|3
1770822010000|2026-02-11 15:00:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|10
1770822020000|2026-02-11 15:00:20|19.19|19.11|19.21|19.13|19.23|19.15|19.19|19.11|0
1770822030000|2026-02-11 15:00:30|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|54
1770822060000|2026-02-11 15:01:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1770822070000|2026-02-11 15:01:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|6
1770822080000|2026-02-11 15:01:20|||||||||9
1770822120000|2026-02-11 15:02:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|18
1770822130000|2026-02-11 15:02:10|19.24|19.16|19.25|19.17|19.25|19.17|19.2|19.12|31
1770822140000|2026-02-11 15:02:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|7
1770822150000|2026-02-11 15:02:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1770822180000|2026-02-11 15:03:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|22
1770822200000|2026-02-11 15:03:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|37
1770822210000|2026-02-11 15:03:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|27
1770822220000|2026-02-11 15:03:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770822230000|2026-02-11 15:03:50|||||||||1
1770822260000|2026-02-11 15:04:20|||||||||2
1770822290000|2026-02-11 15:04:50|||||||||14
1770822300000|2026-02-11 15:05:00|19.3|19.22|19.3|19.22|19.31|19.23|19.28|19.2|59
1770822310000|2026-02-11 15:05:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1770822330000|2026-02-11 15:05:30|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|2
1770822340000|2026-02-11 15:05:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1770822350000|2026-02-11 15:05:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1770822360000|2026-02-11 15:06:00|19.26|19.18|19.27|19.19|19.28|19.2|19.25|19.17|122
1770822370000|2026-02-11 15:06:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1770822390000|2026-02-11 15:06:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|201
1770822410000|2026-02-11 15:06:50|||||||||1
1770822420000|2026-02-11 15:07:00|||||||||1
1770822440000|2026-02-11 15:07:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|114
1770822450000|2026-02-11 15:07:30|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|30
1770822480000|2026-02-11 15:08:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|67
1770822540000|2026-02-11 15:09:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|72
1770822550000|2026-02-11 15:09:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|18
1770822570000|2026-02-11 15:09:30|||||||||1
1770822580000|2026-02-11 15:09:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|14
1770822590000|2026-02-11 15:09:50|||||||||46
1770822610000|2026-02-11 15:10:10|||||||||9
1770822620000|2026-02-11 15:10:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|8
1770822630000|2026-02-11 15:10:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1770822640000|2026-02-11 15:10:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|27
1770822650000|2026-02-11 15:10:50|||||||||13
1770822660000|2026-02-11 15:11:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|44
1770822680000|2026-02-11 15:11:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1770822690000|2026-02-11 15:11:30|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1770822710000|2026-02-11 15:11:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|3
1770822720000|2026-02-11 15:12:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|4
1770822730000|2026-02-11 15:12:10|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|24
1770822740000|2026-02-11 15:12:20|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|19
1770822750000|2026-02-11 15:12:30|||||||||2
1770822760000|2026-02-11 15:12:40|||||||||53
1770822770000|2026-02-11 15:12:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|6
1770822790000|2026-02-11 15:13:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|56
1770822800000|2026-02-11 15:13:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|132
1770822810000|2026-02-11 15:13:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|38
1770822820000|2026-02-11 15:13:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|14
1770822830000|2026-02-11 15:13:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770822840000|2026-02-11 15:14:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|7
1770822850000|2026-02-11 15:14:10|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|1
1770822860000|2026-02-11 15:14:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|46
1770822870000|2026-02-11 15:14:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1770822880000|2026-02-11 15:14:40|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|52
1770822890000|2026-02-11 15:14:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|12
1770822910000|2026-02-11 15:15:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1770822920000|2026-02-11 15:15:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1770822930000|2026-02-11 15:15:30|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|25
1770822940000|2026-02-11 15:15:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1770822960000|2026-02-11 15:16:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|22
1770822970000|2026-02-11 15:16:10|||||||||7
1770822980000|2026-02-11 15:16:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|40
1770822990000|2026-02-11 15:16:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|229
1770823000000|2026-02-11 15:16:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1770823020000|2026-02-11 15:17:00|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|39
1770823030000|2026-02-11 15:17:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|8
1770823040000|2026-02-11 15:17:20|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|18
1770823050000|2026-02-11 15:17:30|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|0
1770823060000|2026-02-11 15:17:40|||||||||1
1770823070000|2026-02-11 15:17:50|||||||||27
1770823080000|2026-02-11 15:18:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|10
1770823090000|2026-02-11 15:18:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|98
1770823100000|2026-02-11 15:18:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1770823110000|2026-02-11 15:18:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1770823120000|2026-02-11 15:18:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|32
1770823130000|2026-02-11 15:18:50|||||||||120
1770823140000|2026-02-11 15:19:00|19.5|19.42|19.51|19.43|19.51|19.43|19.48|19.4|28
1770823150000|2026-02-11 15:19:10|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|1
1770823160000|2026-02-11 15:19:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|17
1770823170000|2026-02-11 15:19:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|34
1770823200000|2026-02-11 15:20:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|7
1770823210000|2026-02-11 15:20:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1770823220000|2026-02-11 15:20:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1770823230000|2026-02-11 15:20:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|39
1770823240000|2026-02-11 15:20:40|19.57|19.49|19.57|19.49|19.59|19.51|19.54|19.46|0
1770823250000|2026-02-11 15:20:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|10
1770823270000|2026-02-11 15:21:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|50
1770823300000|2026-02-11 15:21:40|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|95
1770823320000|2026-02-11 15:22:00|19.53|19.45|19.53|19.45|19.54|19.46|19.51|19.43|45
1770823330000|2026-02-11 15:22:10|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|45
1770823340000|2026-02-11 15:22:20|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|44
1770823350000|2026-02-11 15:22:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|50
1770823360000|2026-02-11 15:22:40|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1770823370000|2026-02-11 15:22:50|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|32
1770823380000|2026-02-11 15:23:00|19.55|19.47|19.54|19.46|19.57|19.49|19.54|19.46|3
1770823390000|2026-02-11 15:23:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1770823410000|2026-02-11 15:23:30|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|13
1770823420000|2026-02-11 15:23:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1770823430000|2026-02-11 15:23:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1770823440000|2026-02-11 15:24:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|21
1770823450000|2026-02-11 15:24:10|||||||||1
1770823460000|2026-02-11 15:24:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|135
1770823470000|2026-02-11 15:24:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1770823480000|2026-02-11 15:24:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|37
1770823490000|2026-02-11 15:24:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|28
1770823500000|2026-02-11 15:25:00|19.63|19.55|19.6|19.52|19.63|19.55|19.59|19.51|7
1770823510000|2026-02-11 15:25:10|19.62|19.54|19.6|19.52|19.62|19.54|19.59|19.51|2
1770823520000|2026-02-11 15:25:20|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|14
1770823530000|2026-02-11 15:25:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1770823540000|2026-02-11 15:25:40|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1770823550000|2026-02-11 15:25:50|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1770823560000|2026-02-11 15:26:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|10
1770823570000|2026-02-11 15:26:10|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|71
1770823580000|2026-02-11 15:26:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1770823590000|2026-02-11 15:26:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1770823600000|2026-02-11 15:26:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|3
1770823610000|2026-02-11 15:26:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1770823620000|2026-02-11 15:27:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770823630000|2026-02-11 15:27:10|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|1
1770823640000|2026-02-11 15:27:20|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|25
1770823650000|2026-02-11 15:27:30|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|0
1770823660000|2026-02-11 15:27:40|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1770823680000|2026-02-11 15:28:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1770823690000|2026-02-11 15:28:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770823700000|2026-02-11 15:28:20|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|38
1770823710000|2026-02-11 15:28:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|23
1770823720000|2026-02-11 15:28:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|2
1770823730000|2026-02-11 15:28:50|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|9
1770823740000|2026-02-11 15:29:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|48
1770823750000|2026-02-11 15:29:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1770823760000|2026-02-11 15:29:20|19.57|19.49|19.59|19.51|19.6|19.52|19.57|19.49|2
1770823770000|2026-02-11 15:29:30|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1770823790000|2026-02-11 15:29:50|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|75
1770823800000|2026-02-11 15:30:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|102
1770823810000|2026-02-11 15:30:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1770823820000|2026-02-11 15:30:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1770823830000|2026-02-11 15:30:30|||||||||11
1770823860000|2026-02-11 15:31:00|||||||||1
1770823870000|2026-02-11 15:31:10|19.66|19.58|19.65|19.57|19.69|19.61|19.65|19.57|1
1770823890000|2026-02-11 15:31:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|84
1770823900000|2026-02-11 15:31:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1770823910000|2026-02-11 15:31:50|||||||||34
1770823920000|2026-02-11 15:32:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|1
1770823930000|2026-02-11 15:32:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1770823940000|2026-02-11 15:32:20|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|20
1770823950000|2026-02-11 15:32:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1770823960000|2026-02-11 15:32:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|55
1770823980000|2026-02-11 15:33:00|||||||||1
1770823990000|2026-02-11 15:33:10|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|15
1770824000000|2026-02-11 15:33:20|19.61|19.53|19.62|19.54|19.62|19.54|19.59|19.51|0
1770824010000|2026-02-11 15:33:30|19.61|19.53|19.59|19.51|19.62|19.54|19.59|19.51|120
1770824020000|2026-02-11 15:33:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|7
1770824030000|2026-02-11 15:33:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|155
1770824040000|2026-02-11 15:34:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|326
1770824050000|2026-02-11 15:34:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|49
1770824060000|2026-02-11 15:34:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1770824070000|2026-02-11 15:34:30|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|7
1770824080000|2026-02-11 15:34:40|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|3
1770824090000|2026-02-11 15:34:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1770824100000|2026-02-11 15:35:00|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|0
1770824110000|2026-02-11 15:35:10|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|2
1770824130000|2026-02-11 15:35:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|26
1770824160000|2026-02-11 15:36:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|1
1770824170000|2026-02-11 15:36:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1770824180000|2026-02-11 15:36:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|2
1770824190000|2026-02-11 15:36:30|||||||||1
1770824200000|2026-02-11 15:36:40|||||||||10
1770824210000|2026-02-11 15:36:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1770824220000|2026-02-11 15:37:00|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|1
1770824230000|2026-02-11 15:37:10|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|20
1770824240000|2026-02-11 15:37:20|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|4
1770824250000|2026-02-11 15:37:30|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|5
1770824260000|2026-02-11 15:37:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|2
1770824270000|2026-02-11 15:37:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1770824280000|2026-02-11 15:38:00|19.51|19.43|19.49|19.41|19.53|19.45|19.49|19.41|0
1770824290000|2026-02-11 15:38:10|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|8
1770824300000|2026-02-11 15:38:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1770824310000|2026-02-11 15:38:30|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|14
1770824320000|2026-02-11 15:38:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|132
1770824330000|2026-02-11 15:38:50|19.48|19.4|19.46|19.38|19.48|19.4|19.44|19.36|46
1770824340000|2026-02-11 15:39:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|4
1770824350000|2026-02-11 15:39:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1770824360000|2026-02-11 15:39:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1770824370000|2026-02-11 15:39:30|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1770824380000|2026-02-11 15:39:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770824390000|2026-02-11 15:39:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1770824400000|2026-02-11 15:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|11
1770824410000|2026-02-11 15:40:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|12
1770824420000|2026-02-11 15:40:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1770824430000|2026-02-11 15:40:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1770824440000|2026-02-11 15:40:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|29
1770824450000|2026-02-11 15:40:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1770824470000|2026-02-11 15:41:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1770824480000|2026-02-11 15:41:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1770824490000|2026-02-11 15:41:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1770824500000|2026-02-11 15:41:40|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|1
1770824510000|2026-02-11 15:41:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770824520000|2026-02-11 15:42:00|19.42|19.34|19.45|19.37|19.45|19.37|19.4|19.32|32
1770824530000|2026-02-11 15:42:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|1
1770824550000|2026-02-11 15:42:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|48
1770824560000|2026-02-11 15:42:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|19
1770824570000|2026-02-11 15:42:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1770824580000|2026-02-11 15:43:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770824590000|2026-02-11 15:43:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1770824600000|2026-02-11 15:43:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1770824610000|2026-02-11 15:43:30|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|6
1770824620000|2026-02-11 15:43:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|2
1770824630000|2026-02-11 15:43:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1770824640000|2026-02-11 15:44:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|6
1770824650000|2026-02-11 15:44:10|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1770824660000|2026-02-11 15:44:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|53
1770824670000|2026-02-11 15:44:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1770824680000|2026-02-11 15:44:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1770824690000|2026-02-11 15:44:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1770824700000|2026-02-11 15:45:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|186
1770824740000|2026-02-11 15:45:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1770824750000|2026-02-11 15:45:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|58
1770824760000|2026-02-11 15:46:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|3
1770824770000|2026-02-11 15:46:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1770824790000|2026-02-11 15:46:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|66
1770824810000|2026-02-11 15:46:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1770824820000|2026-02-11 15:47:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1770824840000|2026-02-11 15:47:20|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|1
1770824850000|2026-02-11 15:47:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1770824860000|2026-02-11 15:47:40|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|0
1770824870000|2026-02-11 15:47:50|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|1
1770824900000|2026-02-11 15:48:20|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|23
1770824910000|2026-02-11 15:48:30|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1770824930000|2026-02-11 15:48:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|60
1770824940000|2026-02-11 15:49:00|||||||||1
1770824950000|2026-02-11 15:49:10|||||||||2
1770824960000|2026-02-11 15:49:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|19
1770824970000|2026-02-11 15:49:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|83
1770824980000|2026-02-11 15:49:40|||||||||20
1770825010000|2026-02-11 15:50:10|19.47|19.39|19.48|19.4|19.48|19.4|19.43|19.35|17
1770825020000|2026-02-11 15:50:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|5
1770825030000|2026-02-11 15:50:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1770825060000|2026-02-11 15:51:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|1
1770825070000|2026-02-11 15:51:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1770825080000|2026-02-11 15:51:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1770825090000|2026-02-11 15:51:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1770825100000|2026-02-11 15:51:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1770825110000|2026-02-11 15:51:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1770825120000|2026-02-11 15:52:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|3
1770825140000|2026-02-11 15:52:20|||||||||1
1770825150000|2026-02-11 15:52:30|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|2
1770825160000|2026-02-11 15:52:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|1
1770825170000|2026-02-11 15:52:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1770825180000|2026-02-11 15:53:00|19.36|19.28|19.32|19.24|19.36|19.28|19.31|19.23|1
1770825190000|2026-02-11 15:53:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1770825200000|2026-02-11 15:53:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770825210000|2026-02-11 15:53:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1770825230000|2026-02-11 15:53:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1770825240000|2026-02-11 15:54:00|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|10
1770825250000|2026-02-11 15:54:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1770825260000|2026-02-11 15:54:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1770825270000|2026-02-11 15:54:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1770825320000|2026-02-11 15:55:20|||||||||5
1770825370000|2026-02-11 15:56:10|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|5
1770825380000|2026-02-11 15:56:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|11
1770825400000|2026-02-11 15:56:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|1
1770825460000|2026-02-11 15:57:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1770825520000|2026-02-11 15:58:40|||||||||2
1770825530000|2026-02-11 15:58:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|5
1770825540000|2026-02-11 15:59:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1770825550000|2026-02-11 15:59:10|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1770825580000|2026-02-11 15:59:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1770825590000|2026-02-11 15:59:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1770825600000|2026-02-11 16:00:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|4
1770825610000|2026-02-11 16:00:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|74
1770825620000|2026-02-11 16:00:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1770825630000|2026-02-11 16:00:30|||||||||16
1770825640000|2026-02-11 16:00:40|||||||||3
1770825650000|2026-02-11 16:00:50|||||||||4
1770825680000|2026-02-11 16:01:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1770825690000|2026-02-11 16:01:30|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1770825710000|2026-02-11 16:01:50|||||||||1
1770825720000|2026-02-11 16:02:00|||||||||2
1770825750000|2026-02-11 16:02:30|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|26
1770825760000|2026-02-11 16:02:40|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|0
1770825770000|2026-02-11 16:02:50|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1770825800000|2026-02-11 16:03:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770825820000|2026-02-11 16:03:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|30
1770825830000|2026-02-11 16:03:50|||||||||5
1770825840000|2026-02-11 16:04:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1770825850000|2026-02-11 16:04:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1770825860000|2026-02-11 16:04:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1770825870000|2026-02-11 16:04:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1770825900000|2026-02-11 16:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|10
1770825910000|2026-02-11 16:05:10|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|7
1770825930000|2026-02-11 16:05:30|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1770825940000|2026-02-11 16:05:40|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|0
1770825950000|2026-02-11 16:05:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|2
1770825960000|2026-02-11 16:06:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|16
1770825970000|2026-02-11 16:06:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1770825980000|2026-02-11 16:06:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770826000000|2026-02-11 16:06:40|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1770826010000|2026-02-11 16:06:50|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1770826020000|2026-02-11 16:07:00|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|4
1770826030000|2026-02-11 16:07:10|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1770826040000|2026-02-11 16:07:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1770826050000|2026-02-11 16:07:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1770826060000|2026-02-11 16:07:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1770826070000|2026-02-11 16:07:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770826080000|2026-02-11 16:08:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1770826120000|2026-02-11 16:08:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1770826130000|2026-02-11 16:08:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1770826140000|2026-02-11 16:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|56
1770826150000|2026-02-11 16:09:10|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|17
1770826170000|2026-02-11 16:09:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1770826180000|2026-02-11 16:09:40|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1770826210000|2026-02-11 16:10:10|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|50
1770826230000|2026-02-11 16:10:30|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|20
1770826240000|2026-02-11 16:10:40|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|52
1770826260000|2026-02-11 16:11:00|||||||||43
1770826280000|2026-02-11 16:11:20|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1770826290000|2026-02-11 16:11:30|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|3
1770826310000|2026-02-11 16:11:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1770826320000|2026-02-11 16:12:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|55
1770826340000|2026-02-11 16:12:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|21
1770826350000|2026-02-11 16:12:30|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1770826360000|2026-02-11 16:12:40|||||||||1
1770826380000|2026-02-11 16:13:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1770826420000|2026-02-11 16:13:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1770826430000|2026-02-11 16:13:50|||||||||3
1770826450000|2026-02-11 16:14:10|||||||||1
1770826490000|2026-02-11 16:14:50|||||||||1
1770826520000|2026-02-11 16:15:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|4
1770826530000|2026-02-11 16:15:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1770826540000|2026-02-11 16:15:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1770826560000|2026-02-11 16:16:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770826570000|2026-02-11 16:16:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770826580000|2026-02-11 16:16:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770826590000|2026-02-11 16:16:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|3
1770826610000|2026-02-11 16:16:50|||||||||1
1770826630000|2026-02-11 16:17:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1770826660000|2026-02-11 16:17:40|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|0
1770826690000|2026-02-11 16:18:10|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1770826720000|2026-02-11 16:18:40|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|62
1770826730000|2026-02-11 16:18:50|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|1
1770826750000|2026-02-11 16:19:10|19.06|18.98|19.05|18.97|19.1|19.02|19.05|18.97|0
1770826760000|2026-02-11 16:19:20|||||||||20
1770826780000|2026-02-11 16:19:40|||||||||18
1770826790000|2026-02-11 16:19:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1770826800000|2026-02-11 16:20:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|76
1770826810000|2026-02-11 16:20:10|||||||||1
1770826840000|2026-02-11 16:20:40|||||||||20
1770826850000|2026-02-11 16:20:50|||||||||2
1770826870000|2026-02-11 16:21:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1770826880000|2026-02-11 16:21:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770826890000|2026-02-11 16:21:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1770826900000|2026-02-11 16:21:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770826910000|2026-02-11 16:21:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1770826920000|2026-02-11 16:22:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|29
1770826940000|2026-02-11 16:22:20|19.02|18.94|19.04|18.96|19.04|18.96|19.01|18.93|14
1770826960000|2026-02-11 16:22:40|||||||||2
1770826970000|2026-02-11 16:22:50|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|80
1770826980000|2026-02-11 16:23:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770827000000|2026-02-11 16:23:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1770827010000|2026-02-11 16:23:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1770827020000|2026-02-11 16:23:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|18
1770827030000|2026-02-11 16:23:50|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1770827040000|2026-02-11 16:24:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770827050000|2026-02-11 16:24:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1770827120000|2026-02-11 16:25:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|87
1770827130000|2026-02-11 16:25:30|||||||||10
1770827140000|2026-02-11 16:25:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|8
1770827150000|2026-02-11 16:25:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770827160000|2026-02-11 16:26:00|||||||||12
1770827170000|2026-02-11 16:26:10|||||||||1
1770827190000|2026-02-11 16:26:30|||||||||1
1770827200000|2026-02-11 16:26:40|||||||||36
1770827210000|2026-02-11 16:26:50|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|55
1770827220000|2026-02-11 16:27:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|22
1770827230000|2026-02-11 16:27:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770827260000|2026-02-11 16:27:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1770827280000|2026-02-11 16:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1770827290000|2026-02-11 16:28:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1770827300000|2026-02-11 16:28:20|||||||||10
1770827310000|2026-02-11 16:28:30|||||||||10
1770827330000|2026-02-11 16:28:50|||||||||38
1770827340000|2026-02-11 16:29:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|108
1770827350000|2026-02-11 16:29:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|75
1770827360000|2026-02-11 16:29:20|||||||||6
1770827370000|2026-02-11 16:29:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|51
1770827380000|2026-02-11 16:29:40|||||||||124
1770827390000|2026-02-11 16:29:50|||||||||2
1770827400000|2026-02-11 16:30:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|146
1770827410000|2026-02-11 16:30:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1770827440000|2026-02-11 16:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|92
1770827460000|2026-02-11 16:31:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|92
1770827470000|2026-02-11 16:31:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770827480000|2026-02-11 16:31:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1770827490000|2026-02-11 16:31:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|5
1770827520000|2026-02-11 16:32:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|1
1770827530000|2026-02-11 16:32:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1770827550000|2026-02-11 16:32:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1770827560000|2026-02-11 16:32:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770827570000|2026-02-11 16:32:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770827590000|2026-02-11 16:33:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|5
1770827600000|2026-02-11 16:33:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770827620000|2026-02-11 16:33:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|11
1770827630000|2026-02-11 16:33:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1770827640000|2026-02-11 16:34:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|10
1770827670000|2026-02-11 16:34:30|||||||||8
1770827710000|2026-02-11 16:35:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1770827720000|2026-02-11 16:35:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770827780000|2026-02-11 16:36:20|19.04|18.96|19.05|18.97|19.05|18.97|19.02|18.94|2
1770827810000|2026-02-11 16:36:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|22
1770827820000|2026-02-11 16:37:00|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|12
1770827900000|2026-02-11 16:38:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|124
1770827910000|2026-02-11 16:38:30|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|3
1770827930000|2026-02-11 16:38:50|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|1
1770827940000|2026-02-11 16:39:00|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1770827950000|2026-02-11 16:39:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|15
1770827960000|2026-02-11 16:39:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1770827990000|2026-02-11 16:39:50|||||||||1
1770828000000|2026-02-11 16:40:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770828010000|2026-02-11 16:40:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770828040000|2026-02-11 16:40:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|40
1770828070000|2026-02-11 16:41:10|||||||||16
1770828110000|2026-02-11 16:41:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770828120000|2026-02-11 16:42:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|0
1770828150000|2026-02-11 16:42:30|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|0
1770828180000|2026-02-11 16:43:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|2
1770828190000|2026-02-11 16:43:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770828240000|2026-02-11 16:44:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|28
1770828250000|2026-02-11 16:44:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770828260000|2026-02-11 16:44:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770828330000|2026-02-11 16:45:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|2
1770828340000|2026-02-11 16:45:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770828360000|2026-02-11 16:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770828390000|2026-02-11 16:46:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770828400000|2026-02-11 16:46:40|18.92|18.84|18.92|18.84|18.94|18.86|18.92|18.84|0
1770828410000|2026-02-11 16:46:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|106
1770828440000|2026-02-11 16:47:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|3
1770828470000|2026-02-11 16:47:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1770828500000|2026-02-11 16:48:20|||||||||1
1770828540000|2026-02-11 16:49:00|18.95|18.87|18.96|18.88|18.99|18.91|18.95|18.87|1
1770828550000|2026-02-11 16:49:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770828560000|2026-02-11 16:49:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1770828580000|2026-02-11 16:49:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770828590000|2026-02-11 16:49:50|||||||||1
1770828600000|2026-02-11 16:50:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|0
1770828610000|2026-02-11 16:50:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770828620000|2026-02-11 16:50:20|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|0
1770828630000|2026-02-11 16:50:30|18.96|18.88|18.96|18.88|18.99|18.91|18.96|18.88|0
1770828640000|2026-02-11 16:50:40|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|4
1770828650000|2026-02-11 16:50:50|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|4
1770828660000|2026-02-11 16:51:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1770828670000|2026-02-11 16:51:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|7
1770828690000|2026-02-11 16:51:30|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|0
1770828710000|2026-02-11 16:51:50|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|20
1770828720000|2026-02-11 16:52:00|||||||||1
1770828760000|2026-02-11 16:52:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|50
1770828770000|2026-02-11 16:52:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770828780000|2026-02-11 16:53:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770828800000|2026-02-11 16:53:20|||||||||30
1770828820000|2026-02-11 16:53:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|24
1770828840000|2026-02-11 16:54:00|||||||||1
1770828870000|2026-02-11 16:54:30|||||||||1
1770828890000|2026-02-11 16:54:50|19|18.92|19|18.92|19|18.92|19|18.92|174
1770828920000|2026-02-11 16:55:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770828930000|2026-02-11 16:55:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1770828960000|2026-02-11 16:56:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|29
1770828970000|2026-02-11 16:56:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1770829000000|2026-02-11 16:56:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1770829010000|2026-02-11 16:56:50|19.04|18.96|19.05|18.97|19.05|18.97|19.02|18.94|2
1770829020000|2026-02-11 16:57:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1770829040000|2026-02-11 16:57:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770829050000|2026-02-11 16:57:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770829060000|2026-02-11 16:57:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|18
1770829070000|2026-02-11 16:57:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770829080000|2026-02-11 16:58:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770829110000|2026-02-11 16:58:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770829120000|2026-02-11 16:58:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1770829150000|2026-02-11 16:59:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770829160000|2026-02-11 16:59:20|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1770829170000|2026-02-11 16:59:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770829180000|2026-02-11 16:59:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770829190000|2026-02-11 16:59:50|||||||||14
1770829200000|2026-02-11 17:00:00|||||||||78
1770829210000|2026-02-11 17:00:10|||||||||15
1770829270000|2026-02-11 17:01:10|||||||||9
1770829280000|2026-02-11 17:01:20|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|0
1770829370000|2026-02-11 17:02:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1770829380000|2026-02-11 17:03:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1770829390000|2026-02-11 17:03:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770829400000|2026-02-11 17:03:20|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1770829410000|2026-02-11 17:03:30|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|0
1770829420000|2026-02-11 17:03:40|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1770829430000|2026-02-11 17:03:50|19.09|19.01|19.07|18.99|19.1|19.02|19.05|18.97|0
1770829440000|2026-02-11 17:04:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1770829450000|2026-02-11 17:04:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770829490000|2026-02-11 17:04:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770829500000|2026-02-11 17:05:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|4
1770829510000|2026-02-11 17:05:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|1
1770829520000|2026-02-11 17:05:20|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1770829530000|2026-02-11 17:05:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1770829540000|2026-02-11 17:05:40|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|13
1770829550000|2026-02-11 17:05:50|19.08|19|19.09|19.01|19.1|19.02|19.08|19|0
1770829560000|2026-02-11 17:06:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770829570000|2026-02-11 17:06:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770829580000|2026-02-11 17:06:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770829600000|2026-02-11 17:06:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770829620000|2026-02-11 17:07:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|1
1770829640000|2026-02-11 17:07:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1770829650000|2026-02-11 17:07:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1770829660000|2026-02-11 17:07:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770829670000|2026-02-11 17:07:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1770829690000|2026-02-11 17:08:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770829700000|2026-02-11 17:08:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770829720000|2026-02-11 17:08:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1770829740000|2026-02-11 17:09:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|18
1770829800000|2026-02-11 17:10:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|2
1770829860000|2026-02-11 17:11:00|||||||||3
1770829870000|2026-02-11 17:11:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770829880000|2026-02-11 17:11:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770829890000|2026-02-11 17:11:30|19|18.92|19.04|18.96|19.04|18.96|19|18.92|30
1770829900000|2026-02-11 17:11:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1770829920000|2026-02-11 17:12:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770829930000|2026-02-11 17:12:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1770829970000|2026-02-11 17:12:50|||||||||1
1770829980000|2026-02-11 17:13:00|||||||||5
1770830020000|2026-02-11 17:13:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770830030000|2026-02-11 17:13:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1770830070000|2026-02-11 17:14:30|||||||||2
1770830130000|2026-02-11 17:15:30|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|1
1770830140000|2026-02-11 17:15:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1770830150000|2026-02-11 17:15:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1770830170000|2026-02-11 17:16:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1770830210000|2026-02-11 17:16:50|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|5
1770830220000|2026-02-11 17:17:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1770830270000|2026-02-11 17:17:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1770830280000|2026-02-11 17:18:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1770830290000|2026-02-11 17:18:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|9
1770830320000|2026-02-11 17:18:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1770830400000|2026-02-11 17:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770830420000|2026-02-11 17:20:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770830430000|2026-02-11 17:20:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770830440000|2026-02-11 17:20:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1770830450000|2026-02-11 17:20:50|||||||||1
1770830470000|2026-02-11 17:21:10|||||||||9
1770830510000|2026-02-11 17:21:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770830530000|2026-02-11 17:22:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|2
1770830560000|2026-02-11 17:22:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770830600000|2026-02-11 17:23:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770830620000|2026-02-11 17:23:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770830640000|2026-02-11 17:24:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1770830700000|2026-02-11 17:25:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|6
1770830730000|2026-02-11 17:25:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|37
1770830740000|2026-02-11 17:25:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1770830750000|2026-02-11 17:25:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770830760000|2026-02-11 17:26:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1770830770000|2026-02-11 17:26:10|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|0
1770830780000|2026-02-11 17:26:20|||||||||1
1770830800000|2026-02-11 17:26:40|||||||||1
1770830830000|2026-02-11 17:27:10|||||||||1
1770830870000|2026-02-11 17:27:50|||||||||1
1770830950000|2026-02-11 17:29:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1770831000000|2026-02-11 17:30:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1770831100000|2026-02-11 17:31:40|||||||||21
1770831130000|2026-02-11 17:32:10|||||||||20
1770831140000|2026-02-11 17:32:20|||||||||1
1770831160000|2026-02-11 17:32:40|||||||||1
1770831230000|2026-02-11 17:33:50|||||||||1
1770831240000|2026-02-11 17:34:00|||||||||1
1770831280000|2026-02-11 17:34:40|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|8
1770831300000|2026-02-11 17:35:00|||||||||6
1770831320000|2026-02-11 17:35:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770831340000|2026-02-11 17:35:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770831660000|2026-02-11 17:41:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1770831670000|2026-02-11 17:41:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770831710000|2026-02-11 17:41:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770831720000|2026-02-11 17:42:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770831760000|2026-02-11 17:42:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1770831770000|2026-02-11 17:42:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1770831790000|2026-02-11 17:43:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1770831800000|2026-02-11 17:43:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1770831820000|2026-02-11 17:43:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1770831830000|2026-02-11 17:43:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770832270000|2026-02-11 17:51:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770832290000|2026-02-11 17:51:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1770832320000|2026-02-11 17:52:00|||||||||2
1770832360000|2026-02-11 17:52:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|28
1770832370000|2026-02-11 17:52:50|||||||||3
1770832470000|2026-02-11 17:54:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770832480000|2026-02-11 17:54:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1770832500000|2026-02-11 17:55:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|4
1770832540000|2026-02-11 17:55:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770832620000|2026-02-11 17:57:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1770832630000|2026-02-11 17:57:10|||||||||1
1770832660000|2026-02-11 17:57:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770832680000|2026-02-11 17:58:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|12
1770832690000|2026-02-11 17:58:10|||||||||1
1770832710000|2026-02-11 17:58:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770832720000|2026-02-11 17:58:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1770832830000|2026-02-11 18:00:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770832850000|2026-02-11 18:00:50|||||||||2
1770832910000|2026-02-11 18:01:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770832920000|2026-02-11 18:02:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770832930000|2026-02-11 18:02:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770832950000|2026-02-11 18:02:30|||||||||2
1770832980000|2026-02-11 18:03:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770833070000|2026-02-11 18:04:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770833090000|2026-02-11 18:04:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1770833100000|2026-02-11 18:05:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1770833110000|2026-02-11 18:05:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770833160000|2026-02-11 18:06:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770833170000|2026-02-11 18:06:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770833190000|2026-02-11 18:06:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770833210000|2026-02-11 18:06:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|33
1770833370000|2026-02-11 18:09:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1770833400000|2026-02-11 18:10:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|9
1770833430000|2026-02-11 18:10:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1770833450000|2026-02-11 18:10:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770833470000|2026-02-11 18:11:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1770833480000|2026-02-11 18:11:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1770833490000|2026-02-11 18:11:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770833500000|2026-02-11 18:11:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770833510000|2026-02-11 18:11:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770833530000|2026-02-11 18:12:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1770833560000|2026-02-11 18:12:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|3
1770833590000|2026-02-11 18:13:10|||||||||1
1770833620000|2026-02-11 18:13:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770833630000|2026-02-11 18:13:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1770833660000|2026-02-11 18:14:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770833680000|2026-02-11 18:14:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770833700000|2026-02-11 18:15:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1770833710000|2026-02-11 18:15:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1770833740000|2026-02-11 18:15:40|19.08|19|19.08|19|19.08|19|19.08|19|6
1770833750000|2026-02-11 18:15:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770833760000|2026-02-11 18:16:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1770833770000|2026-02-11 18:16:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|14
1770833780000|2026-02-11 18:16:20|||||||||1
1770833790000|2026-02-11 18:16:30|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1770833800000|2026-02-11 18:16:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770833810000|2026-02-11 18:16:50|||||||||1
1770833830000|2026-02-11 18:17:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770833840000|2026-02-11 18:17:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770833850000|2026-02-11 18:17:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770833880000|2026-02-11 18:18:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|13
1770833890000|2026-02-11 18:18:10|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|0
1770833910000|2026-02-11 18:18:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|15
1770833930000|2026-02-11 18:18:50|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|12
1770833940000|2026-02-11 18:19:00|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|0
1770833950000|2026-02-11 18:19:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770833970000|2026-02-11 18:19:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|30
1770834010000|2026-02-11 18:20:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770834020000|2026-02-11 18:20:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770834050000|2026-02-11 18:20:50|18.98|18.9|19|18.92|19|18.92|18.98|18.9|9
1770834120000|2026-02-11 18:22:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770834130000|2026-02-11 18:22:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770834140000|2026-02-11 18:22:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770834160000|2026-02-11 18:22:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1770834170000|2026-02-11 18:22:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770834180000|2026-02-11 18:23:00|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1770834190000|2026-02-11 18:23:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770834200000|2026-02-11 18:23:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770834210000|2026-02-11 18:23:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770834220000|2026-02-11 18:23:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770834230000|2026-02-11 18:23:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1770834240000|2026-02-11 18:24:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770834250000|2026-02-11 18:24:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834300000|2026-02-11 18:25:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770834320000|2026-02-11 18:25:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|47
1770834330000|2026-02-11 18:25:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770834350000|2026-02-11 18:25:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770834370000|2026-02-11 18:26:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1770834380000|2026-02-11 18:26:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1770834390000|2026-02-11 18:26:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|17
1770834420000|2026-02-11 18:27:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1770834430000|2026-02-11 18:27:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1770834450000|2026-02-11 18:27:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|112
1770834460000|2026-02-11 18:27:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1770834480000|2026-02-11 18:28:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|46
1770834490000|2026-02-11 18:28:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|90
1770834500000|2026-02-11 18:28:20|||||||||1
1770834510000|2026-02-11 18:28:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770834520000|2026-02-11 18:28:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834530000|2026-02-11 18:28:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770834540000|2026-02-11 18:29:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770834550000|2026-02-11 18:29:10|||||||||52
1770834560000|2026-02-11 18:29:20|||||||||1
1770834600000|2026-02-11 18:30:00|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|0
1770834610000|2026-02-11 18:30:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770834630000|2026-02-11 18:30:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|9
1770834710000|2026-02-11 18:31:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770834730000|2026-02-11 18:32:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834740000|2026-02-11 18:32:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770834760000|2026-02-11 18:32:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770834800000|2026-02-11 18:33:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834810000|2026-02-11 18:33:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770834840000|2026-02-11 18:34:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834850000|2026-02-11 18:34:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770834860000|2026-02-11 18:34:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834900000|2026-02-11 18:35:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770834910000|2026-02-11 18:35:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770834920000|2026-02-11 18:35:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770834940000|2026-02-11 18:35:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|18
1770834960000|2026-02-11 18:36:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770834990000|2026-02-11 18:36:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770835000000|2026-02-11 18:36:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770835100000|2026-02-11 18:38:20|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770835120000|2026-02-11 18:38:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1770835140000|2026-02-11 18:39:00|||||||||4
1770835200000|2026-02-11 18:40:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770835210000|2026-02-11 18:40:10|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1770835220000|2026-02-11 18:40:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770835240000|2026-02-11 18:40:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1770835260000|2026-02-11 18:41:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770835270000|2026-02-11 18:41:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770835310000|2026-02-11 18:41:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770835320000|2026-02-11 18:42:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770835350000|2026-02-11 18:42:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770835400000|2026-02-11 18:43:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770835410000|2026-02-11 18:43:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770835420000|2026-02-11 18:43:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770835430000|2026-02-11 18:43:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|139
1770835450000|2026-02-11 18:44:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1770835470000|2026-02-11 18:44:30|||||||||1
1770835590000|2026-02-11 18:46:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|73
1770835610000|2026-02-11 18:46:50|||||||||8
1770835620000|2026-02-11 18:47:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1770835640000|2026-02-11 18:47:20|||||||||1
1770835730000|2026-02-11 18:48:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770835750000|2026-02-11 18:49:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770835760000|2026-02-11 18:49:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770835800000|2026-02-11 18:50:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770835810000|2026-02-11 18:50:10|18.94|18.86|19.04|18.96|19.04|18.96|18.94|18.86|90
1770835820000|2026-02-11 18:50:20|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|0
1770835830000|2026-02-11 18:50:30|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|1
1770835900000|2026-02-11 18:51:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770835920000|2026-02-11 18:52:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770835950000|2026-02-11 18:52:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770835980000|2026-02-11 18:53:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|1
1770835990000|2026-02-11 18:53:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770836060000|2026-02-11 18:54:20|||||||||16
1770836070000|2026-02-11 18:54:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770836150000|2026-02-11 18:55:50|||||||||1
1770836160000|2026-02-11 18:56:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770836180000|2026-02-11 18:56:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770836230000|2026-02-11 18:57:10|||||||||1
1770836260000|2026-02-11 18:57:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|12
1770836280000|2026-02-11 18:58:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836310000|2026-02-11 18:58:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770836320000|2026-02-11 18:58:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836340000|2026-02-11 18:59:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770836350000|2026-02-11 18:59:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770836410000|2026-02-11 19:00:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836430000|2026-02-11 19:00:30|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770836440000|2026-02-11 19:00:40|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1770836450000|2026-02-11 19:00:50|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1770836500000|2026-02-11 19:01:40|||||||||2
1770836520000|2026-02-11 19:02:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770836530000|2026-02-11 19:02:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836540000|2026-02-11 19:02:20|||||||||2
1770836550000|2026-02-11 19:02:30|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770836570000|2026-02-11 19:02:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770836580000|2026-02-11 19:03:00|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|0
1770836600000|2026-02-11 19:03:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770836610000|2026-02-11 19:03:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836620000|2026-02-11 19:03:40|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|0
1770836630000|2026-02-11 19:03:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836660000|2026-02-11 19:04:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1770836680000|2026-02-11 19:04:40|||||||||1
1770836690000|2026-02-11 19:04:50|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1770836710000|2026-02-11 19:05:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770836850000|2026-02-11 19:07:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770836860000|2026-02-11 19:07:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770836870000|2026-02-11 19:07:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770836960000|2026-02-11 19:09:20|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|45
1770836970000|2026-02-11 19:09:30|18.97|18.89|18.93|18.85|18.98|18.9|18.93|18.85|17
1770836980000|2026-02-11 19:09:40|||||||||1
1770836990000|2026-02-11 19:09:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770837010000|2026-02-11 19:10:10|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1770837020000|2026-02-11 19:10:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770837060000|2026-02-11 19:11:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770837070000|2026-02-11 19:11:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1770837080000|2026-02-11 19:11:20|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1770837110000|2026-02-11 19:11:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770837180000|2026-02-11 19:13:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|18
1770837200000|2026-02-11 19:13:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770837230000|2026-02-11 19:13:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770837240000|2026-02-11 19:14:00|||||||||17
1770837270000|2026-02-11 19:14:30|||||||||17
1770837320000|2026-02-11 19:15:20|||||||||1
1770837330000|2026-02-11 19:15:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770837420000|2026-02-11 19:17:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770837440000|2026-02-11 19:17:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770837490000|2026-02-11 19:18:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770837500000|2026-02-11 19:18:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770837620000|2026-02-11 19:20:20|||||||||1
1770837660000|2026-02-11 19:21:00|||||||||10
1770837760000|2026-02-11 19:22:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770837770000|2026-02-11 19:22:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770837950000|2026-02-11 19:25:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1770837960000|2026-02-11 19:26:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770837970000|2026-02-11 19:26:10|||||||||2
1770838020000|2026-02-11 19:27:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1770838070000|2026-02-11 19:27:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1770838080000|2026-02-11 19:28:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1770838090000|2026-02-11 19:28:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1770838100000|2026-02-11 19:28:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770838180000|2026-02-11 19:29:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770838390000|2026-02-11 19:33:10|||||||||10
1770838560000|2026-02-11 19:36:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770838590000|2026-02-11 19:36:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770838630000|2026-02-11 19:37:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770838660000|2026-02-11 19:37:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770838720000|2026-02-11 19:38:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770838900000|2026-02-11 19:41:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770838910000|2026-02-11 19:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770838950000|2026-02-11 19:42:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770838980000|2026-02-11 19:43:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1770838990000|2026-02-11 19:43:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770839000000|2026-02-11 19:43:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770839040000|2026-02-11 19:44:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770839060000|2026-02-11 19:44:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1770839110000|2026-02-11 19:45:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770839130000|2026-02-11 19:45:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770839140000|2026-02-11 19:45:40|18.81|18.73|18.87|18.79|18.87|18.79|18.81|18.73|23
1770839150000|2026-02-11 19:45:50|18.91|18.83|18.92|18.84|18.93|18.85|18.87|18.79|61
1770839160000|2026-02-11 19:46:00|18.93|18.85|18.92|18.84|18.93|18.85|18.9|18.82|0
1770839170000|2026-02-11 19:46:10|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|3
1770839210000|2026-02-11 19:46:50|||||||||20
1770839220000|2026-02-11 19:47:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770839230000|2026-02-11 19:47:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1770839250000|2026-02-11 19:47:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1770839330000|2026-02-11 19:48:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770839360000|2026-02-11 19:49:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770839380000|2026-02-11 19:49:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770839390000|2026-02-11 19:49:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|12
1770839480000|2026-02-11 19:51:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770839510000|2026-02-11 19:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770839560000|2026-02-11 19:52:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770839630000|2026-02-11 19:53:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770839640000|2026-02-11 19:54:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770839650000|2026-02-11 19:54:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770839660000|2026-02-11 19:54:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1770839700000|2026-02-11 19:55:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770839750000|2026-02-11 19:55:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770839760000|2026-02-11 19:56:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1770839800000|2026-02-11 19:56:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770839810000|2026-02-11 19:56:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1770839820000|2026-02-11 19:57:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1770839860000|2026-02-11 19:57:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770839910000|2026-02-11 19:58:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770839980000|2026-02-11 19:59:40|||||||||4
1770839990000|2026-02-11 19:59:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770840070000|2026-02-11 20:01:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770840080000|2026-02-11 20:01:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770840150000|2026-02-11 20:02:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770840200000|2026-02-11 20:03:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1770840230000|2026-02-11 20:03:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770840240000|2026-02-11 20:04:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1770840320000|2026-02-11 20:05:20|||||||||2
1770840340000|2026-02-11 20:05:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770840350000|2026-02-11 20:05:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1770840390000|2026-02-11 20:06:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770840440000|2026-02-11 20:07:20|||||||||17
1770840640000|2026-02-11 20:10:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770840810000|2026-02-11 20:13:30|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770840950000|2026-02-11 20:15:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770840960000|2026-02-11 20:16:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770841020000|2026-02-11 20:17:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770841040000|2026-02-11 20:17:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1770841060000|2026-02-11 20:17:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770841140000|2026-02-11 20:19:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770841150000|2026-02-11 20:19:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770841180000|2026-02-11 20:19:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770841190000|2026-02-11 20:19:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770841420000|2026-02-11 20:23:40|||||||||12
1770841430000|2026-02-11 20:23:50|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1770841440000|2026-02-11 20:24:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1770841450000|2026-02-11 20:24:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1770841460000|2026-02-11 20:24:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1770841470000|2026-02-11 20:24:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1770841620000|2026-02-11 20:27:00|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|1
1770841630000|2026-02-11 20:27:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770841710000|2026-02-11 20:28:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770841720000|2026-02-11 20:28:40|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|3
1770841740000|2026-02-11 20:29:00|||||||||1
1770841770000|2026-02-11 20:29:30|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|0
1770841780000|2026-02-11 20:29:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770841800000|2026-02-11 20:30:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1770841810000|2026-02-11 20:30:10|||||||||14
1770841840000|2026-02-11 20:30:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1770841910000|2026-02-11 20:31:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770841940000|2026-02-11 20:32:20|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1770841960000|2026-02-11 20:32:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770842060000|2026-02-11 20:34:20|19|18.92|19|18.92|19|18.92|19|18.92|1
1770842070000|2026-02-11 20:34:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770842100000|2026-02-11 20:35:00|18.98|18.9|18.97|18.89|19|18.92|18.97|18.89|0
1770842110000|2026-02-11 20:35:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770842120000|2026-02-11 20:35:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1770842160000|2026-02-11 20:36:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770842170000|2026-02-11 20:36:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770842200000|2026-02-11 20:36:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770842380000|2026-02-11 20:39:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|13
1770842390000|2026-02-11 20:39:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770842410000|2026-02-11 20:40:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1770842430000|2026-02-11 20:40:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770842470000|2026-02-11 20:41:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770842480000|2026-02-11 20:41:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1770842490000|2026-02-11 20:41:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1770842520000|2026-02-11 20:42:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|4
1770842530000|2026-02-11 20:42:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770842700000|2026-02-11 20:45:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770842710000|2026-02-11 20:45:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770842760000|2026-02-11 20:46:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770842780000|2026-02-11 20:46:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|2
1770842870000|2026-02-11 20:47:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1770842890000|2026-02-11 20:48:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770842900000|2026-02-11 20:48:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1770842910000|2026-02-11 20:48:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770842970000|2026-02-11 20:49:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1770842980000|2026-02-11 20:49:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770843000000|2026-02-11 20:50:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|0
1770843100000|2026-02-11 20:51:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|1
1770843180000|2026-02-11 20:53:00|||||||||1
1770843200000|2026-02-11 20:53:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1770843250000|2026-02-11 20:54:10|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1770843260000|2026-02-11 20:54:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|9
1770843270000|2026-02-11 20:54:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770843280000|2026-02-11 20:54:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770843310000|2026-02-11 20:55:10|||||||||5
1770843320000|2026-02-11 20:55:20|||||||||1
1770843330000|2026-02-11 20:55:30|19|18.92|19|18.92|19|18.92|19|18.92|3
1770843340000|2026-02-11 20:55:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770843390000|2026-02-11 20:56:30|||||||||12
1770843420000|2026-02-11 20:57:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1770843430000|2026-02-11 20:57:10|19|18.92|19|18.92|19|18.92|19|18.92|1
1770843530000|2026-02-11 20:58:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770843540000|2026-02-11 20:59:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|8
1770843570000|2026-02-11 20:59:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1770843590000|2026-02-11 20:59:50|19.02|18.94|19.02|18.94|19.05|18.97|19|18.92|10
1770843600000|2026-02-11 21:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770855300000|2026-02-12 00:15:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1770855360000|2026-02-12 00:16:00|19.28|18.98|19.29|18.99|19.29|18.99|19.28|18.98|0
1770855390000|2026-02-12 00:16:30|19.28|18.98|19.26|18.96|19.28|18.98|19.26|18.96|0
1770855400000|2026-02-12 00:16:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770855420000|2026-02-12 00:17:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1770855550000|2026-02-12 00:19:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1770855570000|2026-02-12 00:19:30|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1770855600000|2026-02-12 00:20:00|19.27|18.97|19.24|18.94|19.27|18.97|19.24|18.94|0
1770855750000|2026-02-12 00:22:30|19.27|18.97|19.25|19|19.27|19|19.25|18.97|0
1770855780000|2026-02-12 00:23:00|19.27|19.02|19.25|19|19.29|19.02|19.25|18.99|0
1770855840000|2026-02-12 00:24:00|19.27|18.97|19.27|18.97|19.29|18.99|19.25|18.95|0
1770855850000|2026-02-12 00:24:10|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1770856020000|2026-02-12 00:27:00|19.27|18.97|19.26|18.96|19.27|18.97|19.26|18.96|0
1770856290000|2026-02-12 00:31:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770856550000|2026-02-12 00:35:50|19.22|18.92|19.19|18.89|19.22|18.92|19.19|18.89|0
1770856680000|2026-02-12 00:38:00|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770856710000|2026-02-12 00:38:30|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|0
1770856830000|2026-02-12 00:40:30|19.24|18.94|19.2|18.9|19.24|18.94|19.2|18.9|0
1770857080000|2026-02-12 00:44:40|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770857170000|2026-02-12 00:46:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770858300000|2026-02-12 01:05:00|19.24|18.94|19.22|18.97|19.25|18.97|19.22|18.94|0
1770858310000|2026-02-12 01:05:10|19.2|18.95|19.2|18.9|19.22|18.95|19.2|18.9|0
1770858600000|2026-02-12 01:10:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770858880000|2026-02-12 01:14:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770858890000|2026-02-12 01:14:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770858920000|2026-02-12 01:15:20|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770858990000|2026-02-12 01:16:30|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1770859000000|2026-02-12 01:16:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770859060000|2026-02-12 01:17:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770859100000|2026-02-12 01:18:20|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770859110000|2026-02-12 01:18:30|19.25|18.95|19.24|18.94|19.25|18.97|19.22|18.94|0
1770859120000|2026-02-12 01:18:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770859190000|2026-02-12 01:19:50|19.24|18.94|19.24|18.94|19.25|18.95|19.24|18.94|0
1770859200000|2026-02-12 01:20:00|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1770859210000|2026-02-12 01:20:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770859240000|2026-02-12 01:20:40|19.25|18.95|19.25|18.95|19.25|18.95|19.24|18.94|0
1770859330000|2026-02-12 01:22:10|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1770859520000|2026-02-12 01:25:20|19.22|18.92|19.24|18.94|19.24|18.94|19.22|18.92|0
1770859590000|2026-02-12 01:26:30|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|0
1770859670000|2026-02-12 01:27:50|19.16|18.91|19.18|18.88|19.18|18.91|19.16|18.88|0
1770859680000|2026-02-12 01:28:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770860030000|2026-02-12 01:33:50|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770860190000|2026-02-12 01:36:30|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770860250000|2026-02-12 01:37:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770860260000|2026-02-12 01:37:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770860310000|2026-02-12 01:38:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1770860360000|2026-02-12 01:39:20|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770860390000|2026-02-12 01:39:50|19.11|18.86|19.14|18.84|19.14|18.86|19.11|18.84|0
1770860400000|2026-02-12 01:40:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1770860510000|2026-02-12 01:41:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770860520000|2026-02-12 01:42:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1770860680000|2026-02-12 01:44:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770860770000|2026-02-12 01:46:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1770860780000|2026-02-12 01:46:20|19.14|18.84|19.11|18.86|19.14|18.86|19.11|18.83|0
1770860800000|2026-02-12 01:46:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770860820000|2026-02-12 01:47:00|19.11|18.86|19.11|18.86|19.14|18.86|19.11|18.84|0
1770860830000|2026-02-12 01:47:10|19.14|18.84|19.14|18.84|19.14|18.86|19.11|18.84|0
1770860840000|2026-02-12 01:47:20|19.11|18.86|19.11|18.86|19.14|18.86|19.11|18.84|0
1770860850000|2026-02-12 01:47:30|19.14|18.84|19.11|18.86|19.14|18.86|19.11|18.84|0
1770860860000|2026-02-12 01:47:40|19.14|18.84|19.11|18.86|19.14|18.86|19.11|18.84|0
1770860870000|2026-02-12 01:47:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770861260000|2026-02-12 01:54:20|19.18|18.88|19.16|18.91|19.18|18.91|19.16|18.88|0
1770861270000|2026-02-12 01:54:30|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770861330000|2026-02-12 01:55:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770861360000|2026-02-12 01:56:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770861450000|2026-02-12 01:57:30|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1770861460000|2026-02-12 01:57:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770861480000|2026-02-12 01:58:00|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1770861610000|2026-02-12 02:00:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770861660000|2026-02-12 02:01:00|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770861710000|2026-02-12 02:01:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770861920000|2026-02-12 02:05:20|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770861930000|2026-02-12 02:05:30|19.19|18.89|19.18|18.88|19.19|18.89|19.18|18.88|0
1770861940000|2026-02-12 02:05:40|19.19|18.89|19.19|18.89|19.19|18.89|19.18|18.88|0
1770861970000|2026-02-12 02:06:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1770862000000|2026-02-12 02:06:40|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770862030000|2026-02-12 02:07:10|19.16|18.91|19.18|18.88|19.18|18.91|19.16|18.88|0
1770862270000|2026-02-12 02:11:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770862660000|2026-02-12 02:17:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770862830000|2026-02-12 02:20:30|19.17|18.92|19.19|18.89|19.19|18.92|19.17|18.89|0
1770863090000|2026-02-12 02:24:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770863130000|2026-02-12 02:25:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770863370000|2026-02-12 02:29:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770863410000|2026-02-12 02:30:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770863440000|2026-02-12 02:30:40|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|0
1770863460000|2026-02-12 02:31:00|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770863490000|2026-02-12 02:31:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770863510000|2026-02-12 02:31:50|19.2|18.9|19.19|18.89|19.2|18.9|19.19|18.89|0
1770863730000|2026-02-12 02:35:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770863790000|2026-02-12 02:36:30|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770863810000|2026-02-12 02:36:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770863830000|2026-02-12 02:37:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770863980000|2026-02-12 02:39:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770864050000|2026-02-12 02:40:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770864110000|2026-02-12 02:41:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770864120000|2026-02-12 02:42:00|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770864160000|2026-02-12 02:42:40|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770864230000|2026-02-12 02:43:50|19.19|18.89|19.19|18.89|19.2|18.9|19.19|18.89|0
1770864250000|2026-02-12 02:44:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1770864300000|2026-02-12 02:45:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|0
1770864340000|2026-02-12 02:45:40|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|0
1770864360000|2026-02-12 02:46:00|19.19|18.89|19.2|18.9|19.2|18.9|19.19|18.89|0
1770864410000|2026-02-12 02:46:50|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1770864950000|2026-02-12 02:55:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1770864960000|2026-02-12 02:56:00|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1770865020000|2026-02-12 02:57:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1770865040000|2026-02-12 02:57:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1770865230000|2026-02-12 03:00:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1770865240000|2026-02-12 03:00:40|19.04|18.96|19.04|18.96|19.13|18.96|19.04|18.88|0
1770865250000|2026-02-12 03:00:50|19.13|18.88|19.02|18.94|19.13|18.94|19.02|18.85|0
1770865260000|2026-02-12 03:01:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770865280000|2026-02-12 03:01:20|19.13|18.88|19.1|18.85|19.13|18.88|19.1|18.85|0
1770866220000|2026-02-12 03:17:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770866240000|2026-02-12 03:17:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770866290000|2026-02-12 03:18:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770866330000|2026-02-12 03:18:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770866510000|2026-02-12 03:21:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1770866520000|2026-02-12 03:22:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770866570000|2026-02-12 03:22:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770866580000|2026-02-12 03:23:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770866700000|2026-02-12 03:25:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770866710000|2026-02-12 03:25:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770866740000|2026-02-12 03:25:40|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1770866820000|2026-02-12 03:27:00|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|0
1770866880000|2026-02-12 03:28:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1770868330000|2026-02-12 03:52:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|3
1770868440000|2026-02-12 03:54:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|4
1770868450000|2026-02-12 03:54:10|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1770869140000|2026-02-12 04:05:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|2
1770869330000|2026-02-12 04:08:50|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1770869340000|2026-02-12 04:09:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1770869440000|2026-02-12 04:10:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1770869500000|2026-02-12 04:11:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1770869510000|2026-02-12 04:11:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1770869520000|2026-02-12 04:12:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1770869530000|2026-02-12 04:12:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770869710000|2026-02-12 04:15:10|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1770869750000|2026-02-12 04:15:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770869760000|2026-02-12 04:16:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770869770000|2026-02-12 04:16:10|19.05|18.97|19.03|18.95|19.05|18.97|19|18.92|1
1770869850000|2026-02-12 04:17:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770869920000|2026-02-12 04:18:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770870010000|2026-02-12 04:20:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770870020000|2026-02-12 04:20:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770870030000|2026-02-12 04:20:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770870070000|2026-02-12 04:21:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770870280000|2026-02-12 04:24:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1770870650000|2026-02-12 04:30:50|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1770870660000|2026-02-12 04:31:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770870670000|2026-02-12 04:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770870700000|2026-02-12 04:31:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770870710000|2026-02-12 04:31:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770870720000|2026-02-12 04:32:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770870730000|2026-02-12 04:32:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770872280000|2026-02-12 04:58:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770872430000|2026-02-12 05:00:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770872910000|2026-02-12 05:08:30|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1770872920000|2026-02-12 05:08:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770872960000|2026-02-12 05:09:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770872970000|2026-02-12 05:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770873010000|2026-02-12 05:10:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770873020000|2026-02-12 05:10:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770873030000|2026-02-12 05:10:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770873040000|2026-02-12 05:10:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770873550000|2026-02-12 05:19:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1770873560000|2026-02-12 05:19:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1770873580000|2026-02-12 05:19:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770873620000|2026-02-12 05:20:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770873640000|2026-02-12 05:20:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770873660000|2026-02-12 05:21:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770873750000|2026-02-12 05:22:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770874080000|2026-02-12 05:28:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770874090000|2026-02-12 05:28:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770874820000|2026-02-12 05:40:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770874830000|2026-02-12 05:40:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770874850000|2026-02-12 05:40:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770874860000|2026-02-12 05:41:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770875610000|2026-02-12 05:53:30|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|0
1770875620000|2026-02-12 05:53:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1770875640000|2026-02-12 05:54:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1770875650000|2026-02-12 05:54:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770875920000|2026-02-12 05:58:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770875940000|2026-02-12 05:59:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770875950000|2026-02-12 05:59:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770875970000|2026-02-12 05:59:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770876030000|2026-02-12 06:00:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770876040000|2026-02-12 06:00:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770876120000|2026-02-12 06:02:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770876160000|2026-02-12 06:02:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|12
1770876320000|2026-02-12 06:05:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1770876750000|2026-02-12 06:12:30|||||||||1
1770876770000|2026-02-12 06:12:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770876780000|2026-02-12 06:13:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770876800000|2026-02-12 06:13:20|19.01|18.93|19.03|18.95|19.03|18.95|19|18.92|0
1770876810000|2026-02-12 06:13:30|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1770876820000|2026-02-12 06:13:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1770876880000|2026-02-12 06:14:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1770876980000|2026-02-12 06:16:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1770877060000|2026-02-12 06:17:40|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1770877080000|2026-02-12 06:18:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770877150000|2026-02-12 06:19:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770877210000|2026-02-12 06:20:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770877510000|2026-02-12 06:25:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770877520000|2026-02-12 06:25:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770877540000|2026-02-12 06:25:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770877550000|2026-02-12 06:25:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770877560000|2026-02-12 06:26:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770877570000|2026-02-12 06:26:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770877580000|2026-02-12 06:26:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1770877590000|2026-02-12 06:26:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770877600000|2026-02-12 06:26:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1770877620000|2026-02-12 06:27:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1770877630000|2026-02-12 06:27:10|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|0
1770877640000|2026-02-12 06:27:20|18.97|18.89|19.05|18.97|19.05|18.97|18.97|18.89|0
1770877650000|2026-02-12 06:27:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770877720000|2026-02-12 06:28:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|10
1770877730000|2026-02-12 06:28:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770877740000|2026-02-12 06:29:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770877770000|2026-02-12 06:29:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770877800000|2026-02-12 06:30:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1770877810000|2026-02-12 06:30:10|19.03|18.95|19.02|18.94|19.05|18.97|19.02|18.94|0
1770877820000|2026-02-12 06:30:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770877830000|2026-02-12 06:30:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770877870000|2026-02-12 06:31:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770877880000|2026-02-12 06:31:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|11
1770878130000|2026-02-12 06:35:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|1
1770878160000|2026-02-12 06:36:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770878210000|2026-02-12 06:36:50|||||||||1
1770878280000|2026-02-12 06:38:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770878350000|2026-02-12 06:39:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770878400000|2026-02-12 06:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770878450000|2026-02-12 06:40:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770878460000|2026-02-12 06:41:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770878480000|2026-02-12 06:41:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1770878540000|2026-02-12 06:42:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1770878580000|2026-02-12 06:43:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770879350000|2026-02-12 06:55:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770879410000|2026-02-12 06:56:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1770879550000|2026-02-12 06:59:10|||||||||1
1770879560000|2026-02-12 06:59:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1770879570000|2026-02-12 06:59:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770879600000|2026-02-12 07:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770879690000|2026-02-12 07:01:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1770879770000|2026-02-12 07:02:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1770879870000|2026-02-12 07:04:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770879880000|2026-02-12 07:04:40|||||||||3
1770880040000|2026-02-12 07:07:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1770881010000|2026-02-12 07:23:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770881040000|2026-02-12 07:24:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770881070000|2026-02-12 07:24:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1770881100000|2026-02-12 07:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770881170000|2026-02-12 07:26:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770881200000|2026-02-12 07:26:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770881210000|2026-02-12 07:26:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770881270000|2026-02-12 07:27:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770881370000|2026-02-12 07:29:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770882230000|2026-02-12 07:43:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770882370000|2026-02-12 07:46:10|||||||||25
1770882430000|2026-02-12 07:47:10|||||||||20
1770882550000|2026-02-12 07:49:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770882910000|2026-02-12 07:55:10|||||||||1
1770882970000|2026-02-12 07:56:10|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|2
1770883050000|2026-02-12 07:57:30|||||||||5
1770883090000|2026-02-12 07:58:10|||||||||1
1770883110000|2026-02-12 07:58:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1770883200000|2026-02-12 08:00:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1770883210000|2026-02-12 08:00:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1770883230000|2026-02-12 08:00:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|13
1770883240000|2026-02-12 08:00:40|||||||||16
1770883380000|2026-02-12 08:03:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770883400000|2026-02-12 08:03:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1770883450000|2026-02-12 08:04:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770883520000|2026-02-12 08:05:20|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|0
1770883540000|2026-02-12 08:05:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1770883570000|2026-02-12 08:06:10|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|0
1770883650000|2026-02-12 08:07:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1770883680000|2026-02-12 08:08:00|||||||||106
1770883690000|2026-02-12 08:08:10|||||||||14
1770883720000|2026-02-12 08:08:40|||||||||1
1770883850000|2026-02-12 08:10:50|||||||||1
1770883860000|2026-02-12 08:11:00|||||||||4
1770883960000|2026-02-12 08:12:40|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|3
1770883980000|2026-02-12 08:13:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1770884000000|2026-02-12 08:13:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770884030000|2026-02-12 08:13:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|7
1770884050000|2026-02-12 08:14:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770884060000|2026-02-12 08:14:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770884100000|2026-02-12 08:15:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770884130000|2026-02-12 08:15:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770884140000|2026-02-12 08:15:40|||||||||176
1770884150000|2026-02-12 08:15:50|||||||||149
1770884350000|2026-02-12 08:19:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|87
1770884360000|2026-02-12 08:19:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770884420000|2026-02-12 08:20:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|114
1770884430000|2026-02-12 08:20:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|3
1770884440000|2026-02-12 08:20:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1770884450000|2026-02-12 08:20:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1770884480000|2026-02-12 08:21:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770884500000|2026-02-12 08:21:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1770884640000|2026-02-12 08:24:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770884680000|2026-02-12 08:24:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|26
1770884690000|2026-02-12 08:24:50|||||||||3
1770884800000|2026-02-12 08:26:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770884870000|2026-02-12 08:27:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770885000000|2026-02-12 08:30:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770885030000|2026-02-12 08:30:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770885100000|2026-02-12 08:31:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|24
1770885120000|2026-02-12 08:32:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770885130000|2026-02-12 08:32:10|||||||||1
1770885360000|2026-02-12 08:36:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770885370000|2026-02-12 08:36:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1770885420000|2026-02-12 08:37:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1770885450000|2026-02-12 08:37:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770885570000|2026-02-12 08:39:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770885600000|2026-02-12 08:40:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770885610000|2026-02-12 08:40:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1770885620000|2026-02-12 08:40:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1770885740000|2026-02-12 08:42:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1770885790000|2026-02-12 08:43:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770885800000|2026-02-12 08:43:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|24
1770885810000|2026-02-12 08:43:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770885820000|2026-02-12 08:43:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770885830000|2026-02-12 08:43:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770885850000|2026-02-12 08:44:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770885860000|2026-02-12 08:44:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1770885870000|2026-02-12 08:44:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1770885880000|2026-02-12 08:44:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770885900000|2026-02-12 08:45:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|13
1770885910000|2026-02-12 08:45:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770885920000|2026-02-12 08:45:20|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|141
1770885950000|2026-02-12 08:45:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1770885970000|2026-02-12 08:46:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1770886010000|2026-02-12 08:46:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770886020000|2026-02-12 08:47:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1770886030000|2026-02-12 08:47:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|34
1770886050000|2026-02-12 08:47:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770886080000|2026-02-12 08:48:00|||||||||1
1770886260000|2026-02-12 08:51:00|||||||||5
1770886270000|2026-02-12 08:51:10|||||||||5
1770886280000|2026-02-12 08:51:20|||||||||7
1770886290000|2026-02-12 08:51:30|||||||||6
1770886300000|2026-02-12 08:51:40|||||||||5
1770886310000|2026-02-12 08:51:50|||||||||5
1770886320000|2026-02-12 08:52:00|||||||||6
1770886330000|2026-02-12 08:52:10|||||||||6
1770886340000|2026-02-12 08:52:20|||||||||7
1770886350000|2026-02-12 08:52:30|||||||||8
1770886360000|2026-02-12 08:52:40|||||||||8
1770886410000|2026-02-12 08:53:30|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1770886420000|2026-02-12 08:53:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1770886430000|2026-02-12 08:53:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770886440000|2026-02-12 08:54:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770886480000|2026-02-12 08:54:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1770886500000|2026-02-12 08:55:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1770886510000|2026-02-12 08:55:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1770886520000|2026-02-12 08:55:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1770886530000|2026-02-12 08:55:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1770886570000|2026-02-12 08:56:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1770886580000|2026-02-12 08:56:20|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|0
1770886620000|2026-02-12 08:57:00|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|3
1770886660000|2026-02-12 08:57:40|||||||||1
1770886800000|2026-02-12 09:00:00|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|0
1770886810000|2026-02-12 09:00:10|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|0
1770886890000|2026-02-12 09:01:30|||||||||1
1770886990000|2026-02-12 09:03:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1770887020000|2026-02-12 09:03:40|||||||||1
1770887030000|2026-02-12 09:03:50|||||||||1
1770887090000|2026-02-12 09:04:50|||||||||30
1770887100000|2026-02-12 09:05:00|||||||||3
1770887190000|2026-02-12 09:06:30|||||||||4
1770887280000|2026-02-12 09:08:00|||||||||3
1770887350000|2026-02-12 09:09:10|||||||||1
1770887420000|2026-02-12 09:10:20|||||||||1
1770887530000|2026-02-12 09:12:10|||||||||2
1770887650000|2026-02-12 09:14:10|||||||||1
1770887660000|2026-02-12 09:14:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1770887680000|2026-02-12 09:14:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770887700000|2026-02-12 09:15:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770887720000|2026-02-12 09:15:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770887750000|2026-02-12 09:15:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770887830000|2026-02-12 09:17:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770887940000|2026-02-12 09:19:00|||||||||28
1770888170000|2026-02-12 09:22:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770888190000|2026-02-12 09:23:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1770888260000|2026-02-12 09:24:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770888270000|2026-02-12 09:24:30|||||||||5
1770888550000|2026-02-12 09:29:10|||||||||1
1770889020000|2026-02-12 09:37:00|||||||||9
1770889080000|2026-02-12 09:38:00|||||||||1
1770889440000|2026-02-12 09:44:00|||||||||4
1770889470000|2026-02-12 09:44:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1770889490000|2026-02-12 09:44:50|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1770889500000|2026-02-12 09:45:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770889510000|2026-02-12 09:45:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770889530000|2026-02-12 09:45:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|80
1770889540000|2026-02-12 09:45:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1770889560000|2026-02-12 09:46:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770889570000|2026-02-12 09:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770889820000|2026-02-12 09:50:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1770889840000|2026-02-12 09:50:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770890000000|2026-02-12 09:53:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1770890390000|2026-02-12 09:59:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1770890440000|2026-02-12 10:00:40|||||||||1
1770890590000|2026-02-12 10:03:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770890710000|2026-02-12 10:05:10|||||||||1
1770890840000|2026-02-12 10:07:20|||||||||1
1770891120000|2026-02-12 10:12:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1770891180000|2026-02-12 10:13:00|||||||||62
1770891300000|2026-02-12 10:15:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|125
1770891660000|2026-02-12 10:21:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|64
1770891700000|2026-02-12 10:21:40|||||||||1
1770891770000|2026-02-12 10:22:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1770891780000|2026-02-12 10:23:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|12
1770891790000|2026-02-12 10:23:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770891810000|2026-02-12 10:23:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|15
1770891860000|2026-02-12 10:24:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|2
1770891870000|2026-02-12 10:24:30|||||||||5
1770891900000|2026-02-12 10:25:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|21
1770891910000|2026-02-12 10:25:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1770891950000|2026-02-12 10:25:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770891960000|2026-02-12 10:26:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770892030000|2026-02-12 10:27:10|||||||||1
1770892140000|2026-02-12 10:29:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1770892150000|2026-02-12 10:29:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770892230000|2026-02-12 10:30:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1770892270000|2026-02-12 10:31:10|||||||||3
1770892420000|2026-02-12 10:33:40|||||||||79
1770892430000|2026-02-12 10:33:50|||||||||11
1770892570000|2026-02-12 10:36:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770892580000|2026-02-12 10:36:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770892590000|2026-02-12 10:36:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770892610000|2026-02-12 10:36:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770892620000|2026-02-12 10:37:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770893040000|2026-02-12 10:44:00|||||||||2
1770893310000|2026-02-12 10:48:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770893330000|2026-02-12 10:48:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770893530000|2026-02-12 10:52:10|||||||||2
1770893670000|2026-02-12 10:54:30|||||||||73
1770893710000|2026-02-12 10:55:10|||||||||2
1770893900000|2026-02-12 10:58:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|76
1770893910000|2026-02-12 10:58:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1770894000000|2026-02-12 11:00:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1770894040000|2026-02-12 11:00:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1770894050000|2026-02-12 11:00:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770894080000|2026-02-12 11:01:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770894140000|2026-02-12 11:02:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770894150000|2026-02-12 11:02:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1770894240000|2026-02-12 11:04:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770894260000|2026-02-12 11:04:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770894290000|2026-02-12 11:04:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1770894310000|2026-02-12 11:05:10|||||||||1
1770894360000|2026-02-12 11:06:00|||||||||1
1770894420000|2026-02-12 11:07:00|||||||||2
1770894780000|2026-02-12 11:13:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|1
1770894790000|2026-02-12 11:13:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1770894800000|2026-02-12 11:13:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1770894890000|2026-02-12 11:14:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770894910000|2026-02-12 11:15:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770894920000|2026-02-12 11:15:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770895050000|2026-02-12 11:17:30|||||||||2
1770895080000|2026-02-12 11:18:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770895180000|2026-02-12 11:19:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770895350000|2026-02-12 11:22:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770895360000|2026-02-12 11:22:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770895380000|2026-02-12 11:23:00|||||||||7
1770895410000|2026-02-12 11:23:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770895470000|2026-02-12 11:24:30|||||||||5
1770895590000|2026-02-12 11:26:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770895630000|2026-02-12 11:27:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770895670000|2026-02-12 11:27:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|102
1770895680000|2026-02-12 11:28:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1770895700000|2026-02-12 11:28:20|||||||||1
1770895720000|2026-02-12 11:28:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770895750000|2026-02-12 11:29:10|||||||||1
1770895870000|2026-02-12 11:31:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770895910000|2026-02-12 11:31:50|||||||||1
1770895950000|2026-02-12 11:32:30|||||||||12
1770895970000|2026-02-12 11:32:50|||||||||2
1770895990000|2026-02-12 11:33:10|||||||||1
1770896040000|2026-02-12 11:34:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1770896060000|2026-02-12 11:34:20|||||||||23
1770896070000|2026-02-12 11:34:30|||||||||1
1770896470000|2026-02-12 11:41:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770896670000|2026-02-12 11:44:30|||||||||1
1770896820000|2026-02-12 11:47:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770896840000|2026-02-12 11:47:20|||||||||1
1770896890000|2026-02-12 11:48:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1770897400000|2026-02-12 11:56:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770897970000|2026-02-12 12:06:10|||||||||371
1770897980000|2026-02-12 12:06:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|50
1770897990000|2026-02-12 12:06:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1770898000000|2026-02-12 12:06:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770898020000|2026-02-12 12:07:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1770898140000|2026-02-12 12:09:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770898150000|2026-02-12 12:09:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770898160000|2026-02-12 12:09:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770898170000|2026-02-12 12:09:30|||||||||3
1770898200000|2026-02-12 12:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770898270000|2026-02-12 12:11:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1770898300000|2026-02-12 12:11:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|19
1770898320000|2026-02-12 12:12:00|||||||||12
1770898470000|2026-02-12 12:14:30|||||||||33
1770898700000|2026-02-12 12:18:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|49
1770898710000|2026-02-12 12:18:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770899010000|2026-02-12 12:23:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770899070000|2026-02-12 12:24:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770899330000|2026-02-12 12:28:50|||||||||1
1770899340000|2026-02-12 12:29:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|15
1770899360000|2026-02-12 12:29:20|||||||||2
1770899420000|2026-02-12 12:30:20|||||||||2
1770899450000|2026-02-12 12:30:50|||||||||1
1770899490000|2026-02-12 12:31:30|||||||||5
1770899510000|2026-02-12 12:31:50|||||||||16
1770899570000|2026-02-12 12:32:50|||||||||2
1770899580000|2026-02-12 12:33:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770899680000|2026-02-12 12:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770899930000|2026-02-12 12:38:50|||||||||3
1770900290000|2026-02-12 12:44:50|||||||||1
1770900300000|2026-02-12 12:45:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770900310000|2026-02-12 12:45:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1770900330000|2026-02-12 12:45:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770900360000|2026-02-12 12:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1770900380000|2026-02-12 12:46:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770900440000|2026-02-12 12:47:20|||||||||1
1770900470000|2026-02-12 12:47:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770900560000|2026-02-12 12:49:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|14
1770900580000|2026-02-12 12:49:40|||||||||12
1770900740000|2026-02-12 12:52:20|||||||||1
1770901010000|2026-02-12 12:56:50|||||||||1
1770901090000|2026-02-12 12:58:10|||||||||1
1770901110000|2026-02-12 12:58:30|||||||||2
1770901160000|2026-02-12 12:59:20|||||||||1
1770901200000|2026-02-12 13:00:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770901240000|2026-02-12 13:00:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1770901290000|2026-02-12 13:01:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1770901330000|2026-02-12 13:02:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770901340000|2026-02-12 13:02:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770901370000|2026-02-12 13:02:50|||||||||1
1770901470000|2026-02-12 13:04:30|||||||||1
1770901540000|2026-02-12 13:05:40|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|0
1770901560000|2026-02-12 13:06:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1770901630000|2026-02-12 13:07:10|||||||||4
1770901790000|2026-02-12 13:09:50|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1770901820000|2026-02-12 13:10:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|57
1770901880000|2026-02-12 13:11:20|||||||||6
1770901900000|2026-02-12 13:11:40|||||||||1
1770901910000|2026-02-12 13:11:50|||||||||160
1770902060000|2026-02-12 13:14:20|||||||||160
1770902070000|2026-02-12 13:14:30|||||||||358
1770902090000|2026-02-12 13:14:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1770902100000|2026-02-12 13:15:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770902120000|2026-02-12 13:15:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|3
1770902140000|2026-02-12 13:15:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1770902210000|2026-02-12 13:16:50|||||||||3
1770902220000|2026-02-12 13:17:00|||||||||2
1770902230000|2026-02-12 13:17:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770902370000|2026-02-12 13:19:30|||||||||11
1770902460000|2026-02-12 13:21:00|||||||||6
1770902510000|2026-02-12 13:21:50|||||||||1
1770902580000|2026-02-12 13:23:00|||||||||112
1770902700000|2026-02-12 13:25:00|||||||||87
1770902730000|2026-02-12 13:25:30|||||||||1
1770902750000|2026-02-12 13:25:50|||||||||83
1770902810000|2026-02-12 13:26:50|||||||||2
1770902850000|2026-02-12 13:27:30|||||||||2
1770902880000|2026-02-12 13:28:00|||||||||2
1770902960000|2026-02-12 13:29:20|||||||||1
1770902970000|2026-02-12 13:29:30|||||||||19
1770903000000|2026-02-12 13:30:00|||||||||8
1770903020000|2026-02-12 13:30:20|||||||||3
1770903050000|2026-02-12 13:30:50|||||||||3
1770903090000|2026-02-12 13:31:30|||||||||4
1770903120000|2026-02-12 13:32:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|38
1770903130000|2026-02-12 13:32:10|||||||||16
1770903170000|2026-02-12 13:32:50|||||||||4
1770903210000|2026-02-12 13:33:30|||||||||6
1770903250000|2026-02-12 13:34:10|||||||||9
1770903260000|2026-02-12 13:34:20|||||||||82
1770903280000|2026-02-12 13:34:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|29
1770903490000|2026-02-12 13:38:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1770903620000|2026-02-12 13:40:20|||||||||16
1770903630000|2026-02-12 13:40:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|8
1770903650000|2026-02-12 13:40:50|||||||||4
1770903690000|2026-02-12 13:41:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1770903750000|2026-02-12 13:42:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|18
1770903760000|2026-02-12 13:42:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1770903830000|2026-02-12 13:43:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770903850000|2026-02-12 13:44:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770903870000|2026-02-12 13:44:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770903900000|2026-02-12 13:45:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770903910000|2026-02-12 13:45:10|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1770903930000|2026-02-12 13:45:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770903960000|2026-02-12 13:46:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770903970000|2026-02-12 13:46:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770903980000|2026-02-12 13:46:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770904140000|2026-02-12 13:49:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|18
1770904390000|2026-02-12 13:53:10|||||||||50
1770904420000|2026-02-12 13:53:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|3
1770904470000|2026-02-12 13:54:30|||||||||14
1770904530000|2026-02-12 13:55:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|250
1770904560000|2026-02-12 13:56:00|||||||||1
1770904570000|2026-02-12 13:56:10|||||||||8
1770904580000|2026-02-12 13:56:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1770904590000|2026-02-12 13:56:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770904620000|2026-02-12 13:57:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1770904670000|2026-02-12 13:57:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770904790000|2026-02-12 13:59:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|16
1770904800000|2026-02-12 14:00:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|7
1770904810000|2026-02-12 14:00:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770904840000|2026-02-12 14:00:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1770904860000|2026-02-12 14:01:00|||||||||1
1770904900000|2026-02-12 14:01:40|||||||||5
1770904920000|2026-02-12 14:02:00|||||||||16
1770904980000|2026-02-12 14:03:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770905000000|2026-02-12 14:03:20|||||||||2
1770905010000|2026-02-12 14:03:30|||||||||1
1770905030000|2026-02-12 14:03:50|18.91|18.83|18.92|18.84|18.92|18.84|18.9|18.82|13
1770905040000|2026-02-12 14:04:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770905050000|2026-02-12 14:04:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770905080000|2026-02-12 14:04:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1770905090000|2026-02-12 14:04:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1770905100000|2026-02-12 14:05:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1770905110000|2026-02-12 14:05:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1770905160000|2026-02-12 14:06:00|||||||||14
1770905190000|2026-02-12 14:06:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1770905240000|2026-02-12 14:07:20|||||||||5
1770905280000|2026-02-12 14:08:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770905290000|2026-02-12 14:08:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|30
1770905370000|2026-02-12 14:09:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|15
1770905400000|2026-02-12 14:10:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770905510000|2026-02-12 14:11:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|19
1770905600000|2026-02-12 14:13:20|||||||||14
1770905700000|2026-02-12 14:15:00|||||||||100
1770905780000|2026-02-12 14:16:20|||||||||59
1770905810000|2026-02-12 14:16:50|||||||||15
1770905850000|2026-02-12 14:17:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770905890000|2026-02-12 14:18:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770906020000|2026-02-12 14:20:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770906030000|2026-02-12 14:20:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|30
1770906060000|2026-02-12 14:21:00|||||||||6
1770906120000|2026-02-12 14:22:00|||||||||3
1770906300000|2026-02-12 14:25:00|||||||||18
1770906570000|2026-02-12 14:29:30|||||||||17
1770906600000|2026-02-12 14:30:00|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|6
1770906660000|2026-02-12 14:31:00|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|218
1770906670000|2026-02-12 14:31:10|18.85|18.77|18.84|18.76|18.85|18.77|18.82|18.74|9
1770906690000|2026-02-12 14:31:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1770906700000|2026-02-12 14:31:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770906710000|2026-02-12 14:31:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|14
1770906720000|2026-02-12 14:32:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1770906740000|2026-02-12 14:32:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|10
1770906750000|2026-02-12 14:32:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1770906760000|2026-02-12 14:32:40|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|8
1770906770000|2026-02-12 14:32:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1770906820000|2026-02-12 14:33:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1770906830000|2026-02-12 14:33:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|79
1770906870000|2026-02-12 14:34:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|12
1770906880000|2026-02-12 14:34:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1770906890000|2026-02-12 14:34:50|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1770906960000|2026-02-12 14:36:00|||||||||96
1770906990000|2026-02-12 14:36:30|||||||||27
1770907000000|2026-02-12 14:36:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1770907010000|2026-02-12 14:36:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|2
1770907030000|2026-02-12 14:37:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1770907040000|2026-02-12 14:37:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|14
1770907050000|2026-02-12 14:37:30|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1770907060000|2026-02-12 14:37:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1770907200000|2026-02-12 14:40:00|||||||||17
1770907210000|2026-02-12 14:40:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|58
1770907220000|2026-02-12 14:40:20|18.77|18.69|18.78|18.7|18.79|18.71|18.77|18.69|11
1770907230000|2026-02-12 14:40:30|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1770907240000|2026-02-12 14:40:40|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1770907250000|2026-02-12 14:40:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|18
1770907260000|2026-02-12 14:41:00|18.79|18.71|18.76|18.68|18.81|18.73|18.76|18.68|13
1770907290000|2026-02-12 14:41:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1770907300000|2026-02-12 14:41:40|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|0
1770907310000|2026-02-12 14:41:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1770907330000|2026-02-12 14:42:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770907340000|2026-02-12 14:42:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770907350000|2026-02-12 14:42:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1770907360000|2026-02-12 14:42:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1770907400000|2026-02-12 14:43:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1770907440000|2026-02-12 14:44:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|9
1770907450000|2026-02-12 14:44:10|18.81|18.73|18.84|18.76|18.86|18.78|18.81|18.73|17
1770907460000|2026-02-12 14:44:20|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1770907510000|2026-02-12 14:45:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|65
1770907520000|2026-02-12 14:45:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770907540000|2026-02-12 14:45:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|12
1770907550000|2026-02-12 14:45:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1770907560000|2026-02-12 14:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|232
1770907580000|2026-02-12 14:46:20|18.91|18.83|18.89|18.81|18.92|18.84|18.89|18.81|12
1770907590000|2026-02-12 14:46:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1770907620000|2026-02-12 14:47:00|||||||||2
1770907640000|2026-02-12 14:47:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1770907680000|2026-02-12 14:48:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|14
1770907710000|2026-02-12 14:48:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1770907720000|2026-02-12 14:48:40|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1770907730000|2026-02-12 14:48:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770907760000|2026-02-12 14:49:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1770907770000|2026-02-12 14:49:30|||||||||3
1770907790000|2026-02-12 14:49:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|55
1770907800000|2026-02-12 14:50:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1770907810000|2026-02-12 14:50:10|||||||||2
1770907840000|2026-02-12 14:50:40|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|1
1770907870000|2026-02-12 14:51:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|10
1770907880000|2026-02-12 14:51:20|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|0
1770907890000|2026-02-12 14:51:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1770907900000|2026-02-12 14:51:40|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1770907980000|2026-02-12 14:53:00|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|13
1770907990000|2026-02-12 14:53:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1770908000000|2026-02-12 14:53:20|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1770908030000|2026-02-12 14:53:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770908040000|2026-02-12 14:54:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1770908050000|2026-02-12 14:54:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1770908060000|2026-02-12 14:54:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1770908080000|2026-02-12 14:54:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1770908090000|2026-02-12 14:54:50|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1770908150000|2026-02-12 14:55:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1770908160000|2026-02-12 14:56:00|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|0
1770908180000|2026-02-12 14:56:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1770908200000|2026-02-12 14:56:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1770908220000|2026-02-12 14:57:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770908240000|2026-02-12 14:57:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770908260000|2026-02-12 14:57:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770908270000|2026-02-12 14:57:50|||||||||17
1770908280000|2026-02-12 14:58:00|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|17
1770908290000|2026-02-12 14:58:10|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1770908300000|2026-02-12 14:58:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770908310000|2026-02-12 14:58:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1770908320000|2026-02-12 14:58:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1770908340000|2026-02-12 14:59:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770908370000|2026-02-12 14:59:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770908380000|2026-02-12 14:59:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770908400000|2026-02-12 15:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770908430000|2026-02-12 15:00:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|5
1770908460000|2026-02-12 15:01:00|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|9
1770908500000|2026-02-12 15:01:40|||||||||16
1770908510000|2026-02-12 15:01:50|18.96|18.88|18.94|18.86|18.97|18.89|18.94|18.86|11
1770908520000|2026-02-12 15:02:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1770908530000|2026-02-12 15:02:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|10
1770908540000|2026-02-12 15:02:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770908590000|2026-02-12 15:03:10|||||||||1
1770908600000|2026-02-12 15:03:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1770908650000|2026-02-12 15:04:10|||||||||1
1770908670000|2026-02-12 15:04:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770908680000|2026-02-12 15:04:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|16
1770908690000|2026-02-12 15:04:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770908720000|2026-02-12 15:05:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1770908740000|2026-02-12 15:05:40|||||||||15
1770908770000|2026-02-12 15:06:10|19|18.92|19|18.92|19.02|18.94|19|18.92|83
1770908780000|2026-02-12 15:06:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|25
1770908800000|2026-02-12 15:06:40|||||||||13
1770908820000|2026-02-12 15:07:00|||||||||1
1770908850000|2026-02-12 15:07:30|||||||||1
1770908860000|2026-02-12 15:07:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1770908870000|2026-02-12 15:07:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|15
1770908890000|2026-02-12 15:08:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|10
1770908900000|2026-02-12 15:08:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770908930000|2026-02-12 15:08:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770908970000|2026-02-12 15:09:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|14
1770908990000|2026-02-12 15:09:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1770909020000|2026-02-12 15:10:20|||||||||7
1770909050000|2026-02-12 15:10:50|||||||||8
1770909070000|2026-02-12 15:11:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|41
1770909080000|2026-02-12 15:11:20|19.06|18.98|19.08|19|19.08|19|19.05|18.97|11
1770909090000|2026-02-12 15:11:30|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|7
1770909100000|2026-02-12 15:11:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1770909110000|2026-02-12 15:11:50|||||||||2
1770909120000|2026-02-12 15:12:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1770909130000|2026-02-12 15:12:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|2
1770909140000|2026-02-12 15:12:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1770909150000|2026-02-12 15:12:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1770909160000|2026-02-12 15:12:40|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1770909170000|2026-02-12 15:12:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770909180000|2026-02-12 15:13:00|||||||||17
1770909200000|2026-02-12 15:13:20|||||||||1
1770909220000|2026-02-12 15:13:40|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|12
1770909240000|2026-02-12 15:14:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1770909250000|2026-02-12 15:14:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|3
1770909260000|2026-02-12 15:14:20|||||||||53
1770909290000|2026-02-12 15:14:50|||||||||1
1770909300000|2026-02-12 15:15:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1770909310000|2026-02-12 15:15:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1770909320000|2026-02-12 15:15:20|||||||||25
1770909330000|2026-02-12 15:15:30|||||||||25
1770909340000|2026-02-12 15:15:40|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|76
1770909350000|2026-02-12 15:15:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770909370000|2026-02-12 15:16:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1770909380000|2026-02-12 15:16:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|24
1770909390000|2026-02-12 15:16:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|4
1770909410000|2026-02-12 15:16:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|7
1770909430000|2026-02-12 15:17:10|||||||||17
1770909440000|2026-02-12 15:17:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770909450000|2026-02-12 15:17:30|||||||||1
1770909460000|2026-02-12 15:17:40|19|18.92|19|18.92|19|18.92|19|18.92|1
1770909470000|2026-02-12 15:17:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770909500000|2026-02-12 15:18:20|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|6
1770909510000|2026-02-12 15:18:30|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|19
1770909520000|2026-02-12 15:18:40|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|45
1770909530000|2026-02-12 15:18:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|11
1770909540000|2026-02-12 15:19:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1770909550000|2026-02-12 15:19:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1770909580000|2026-02-12 15:19:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|2
1770909600000|2026-02-12 15:20:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1770909630000|2026-02-12 15:20:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1770909650000|2026-02-12 15:20:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770909660000|2026-02-12 15:21:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1770909670000|2026-02-12 15:21:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1770909740000|2026-02-12 15:22:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770909750000|2026-02-12 15:22:30|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|12
1770909760000|2026-02-12 15:22:40|19|18.92|18.97|18.89|19|18.92|18.97|18.89|92
1770909780000|2026-02-12 15:23:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|5
1770909790000|2026-02-12 15:23:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|73
1770909820000|2026-02-12 15:23:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|82
1770909850000|2026-02-12 15:24:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1770909870000|2026-02-12 15:24:30|||||||||5
1770909890000|2026-02-12 15:24:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|2
1770909900000|2026-02-12 15:25:00|||||||||14
1770909920000|2026-02-12 15:25:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1770909940000|2026-02-12 15:25:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|3
1770909950000|2026-02-12 15:25:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|4
1770909960000|2026-02-12 15:26:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1770909980000|2026-02-12 15:26:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1770910010000|2026-02-12 15:26:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770910020000|2026-02-12 15:27:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770910040000|2026-02-12 15:27:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|19
1770910050000|2026-02-12 15:27:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1770910060000|2026-02-12 15:27:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1770910070000|2026-02-12 15:27:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1770910080000|2026-02-12 15:28:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1770910090000|2026-02-12 15:28:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1770910100000|2026-02-12 15:28:20|18.96|18.88|18.94|18.86|18.97|18.89|18.94|18.86|0
1770910110000|2026-02-12 15:28:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|18
1770910130000|2026-02-12 15:28:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|5
1770910160000|2026-02-12 15:29:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770910170000|2026-02-12 15:29:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|4
1770910190000|2026-02-12 15:29:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1770910210000|2026-02-12 15:30:10|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|191
1770910280000|2026-02-12 15:31:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|72
1770910290000|2026-02-12 15:31:30|||||||||9
1770910330000|2026-02-12 15:32:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770910340000|2026-02-12 15:32:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1770910350000|2026-02-12 15:32:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1770910360000|2026-02-12 15:32:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|34
1770910380000|2026-02-12 15:33:00|||||||||145
1770910400000|2026-02-12 15:33:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|34
1770910440000|2026-02-12 15:34:00|19|18.92|19|18.92|19|18.92|19|18.92|27
1770910470000|2026-02-12 15:34:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1770910570000|2026-02-12 15:36:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|14
1770910580000|2026-02-12 15:36:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1770910590000|2026-02-12 15:36:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|18
1770910600000|2026-02-12 15:36:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1770910610000|2026-02-12 15:36:50|||||||||1
1770910630000|2026-02-12 15:37:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1770910640000|2026-02-12 15:37:20|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|43
1770910690000|2026-02-12 15:38:10|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1770910700000|2026-02-12 15:38:20|19.07|18.99|19.08|19|19.08|19|19.05|18.97|36
1770910710000|2026-02-12 15:38:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1770910720000|2026-02-12 15:38:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1770910730000|2026-02-12 15:38:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1770910740000|2026-02-12 15:39:00|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1770910750000|2026-02-12 15:39:10|||||||||1
1770910790000|2026-02-12 15:39:50|||||||||1
1770910800000|2026-02-12 15:40:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|38
1770910810000|2026-02-12 15:40:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|1
1770910830000|2026-02-12 15:40:30|||||||||3
1770910850000|2026-02-12 15:40:50|||||||||1
1770910860000|2026-02-12 15:41:00|19.11|19.03|19.08|19|19.11|19.03|19.08|19|18
1770910880000|2026-02-12 15:41:20|||||||||50
1770910890000|2026-02-12 15:41:30|19.11|19.03|19.11|19.03|19.13|19.05|19.09|19.01|0
1770910900000|2026-02-12 15:41:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|4
1770910920000|2026-02-12 15:42:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770910930000|2026-02-12 15:42:10|||||||||5
1770910950000|2026-02-12 15:42:30|19.08|19|19.08|19|19.08|19|19.08|19|3
1770910970000|2026-02-12 15:42:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1770910990000|2026-02-12 15:43:10|19.08|19|19.08|19|19.08|19|19.08|19|2
1770911000000|2026-02-12 15:43:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770911030000|2026-02-12 15:43:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1770911040000|2026-02-12 15:44:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|5
1770911050000|2026-02-12 15:44:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1770911060000|2026-02-12 15:44:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770911070000|2026-02-12 15:44:30|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1770911090000|2026-02-12 15:44:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|5
1770911100000|2026-02-12 15:45:00|19.13|19.05|19.13|19.05|19.13|19.05|19.09|19.01|83
1770911110000|2026-02-12 15:45:10|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|0
1770911120000|2026-02-12 15:45:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|94
1770911150000|2026-02-12 15:45:50|19.11|19.03|19.08|19|19.11|19.03|19.08|19|12
1770911170000|2026-02-12 15:46:10|||||||||3
1770911180000|2026-02-12 15:46:20|19.11|19.03|19.08|19|19.11|19.03|19.08|19|11
1770911190000|2026-02-12 15:46:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770911200000|2026-02-12 15:46:40|19.08|19|19.08|19|19.09|19.01|19.08|19|1
1770911210000|2026-02-12 15:46:50|||||||||1
1770911220000|2026-02-12 15:47:00|||||||||5
1770911250000|2026-02-12 15:47:30|||||||||10
1770911300000|2026-02-12 15:48:20|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|4
1770911340000|2026-02-12 15:49:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|124
1770911350000|2026-02-12 15:49:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|34
1770911360000|2026-02-12 15:49:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|5
1770911380000|2026-02-12 15:49:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1770911390000|2026-02-12 15:49:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1770911400000|2026-02-12 15:50:00|||||||||3
1770911410000|2026-02-12 15:50:10|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1770911420000|2026-02-12 15:50:20|19.11|19.03|19.14|19.06|19.14|19.06|19.09|19.01|1
1770911500000|2026-02-12 15:51:40|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|176
1770911510000|2026-02-12 15:51:50|19.08|19|19.08|19|19.08|19|19.08|19|23
1770911520000|2026-02-12 15:52:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1770911530000|2026-02-12 15:52:10|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1770911540000|2026-02-12 15:52:20|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|33
1770911550000|2026-02-12 15:52:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|5
1770911560000|2026-02-12 15:52:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1770911570000|2026-02-12 15:52:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1770911580000|2026-02-12 15:53:00|||||||||14
1770911590000|2026-02-12 15:53:10|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1770911600000|2026-02-12 15:53:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1770911610000|2026-02-12 15:53:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1770911620000|2026-02-12 15:53:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1770911640000|2026-02-12 15:54:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1770911650000|2026-02-12 15:54:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1770911660000|2026-02-12 15:54:20|||||||||93
1770911680000|2026-02-12 15:54:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770911690000|2026-02-12 15:54:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|27
1770911700000|2026-02-12 15:55:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|2
1770911710000|2026-02-12 15:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1770911760000|2026-02-12 15:56:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|23
1770911770000|2026-02-12 15:56:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|97
1770911780000|2026-02-12 15:56:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|48
1770911820000|2026-02-12 15:57:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|33
1770911830000|2026-02-12 15:57:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|21
1770911840000|2026-02-12 15:57:20|19.27|19.19|19.29|19.21|19.29|19.21|19.25|19.17|0
1770911850000|2026-02-12 15:57:30|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1770911870000|2026-02-12 15:57:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|12
1770911880000|2026-02-12 15:58:00|||||||||10
1770911900000|2026-02-12 15:58:20|||||||||165
1770911920000|2026-02-12 15:58:40|||||||||23
1770911930000|2026-02-12 15:58:50|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|2
1770911950000|2026-02-12 15:59:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|151
1770911960000|2026-02-12 15:59:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|32
1770911970000|2026-02-12 15:59:30|||||||||1
1770911980000|2026-02-12 15:59:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1770912000000|2026-02-12 16:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1770912020000|2026-02-12 16:00:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1770912030000|2026-02-12 16:00:30|19.35|19.27|19.37|19.29|19.4|19.32|19.35|19.27|16
1770912040000|2026-02-12 16:00:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|2
1770912050000|2026-02-12 16:00:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1770912060000|2026-02-12 16:01:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1770912090000|2026-02-12 16:01:30|||||||||60
1770912100000|2026-02-12 16:01:40|19.37|19.29|19.35|19.27|19.38|19.3|19.35|19.27|11
1770912110000|2026-02-12 16:01:50|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|75
1770912120000|2026-02-12 16:02:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|81
1770912130000|2026-02-12 16:02:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1770912140000|2026-02-12 16:02:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|5
1770912150000|2026-02-12 16:02:30|||||||||3
1770912160000|2026-02-12 16:02:40|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1770912170000|2026-02-12 16:02:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|12
1770912180000|2026-02-12 16:03:00|19.41|19.33|19.37|19.29|19.43|19.35|19.35|19.27|81
1770912190000|2026-02-12 16:03:10|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|70
1770912200000|2026-02-12 16:03:20|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|1
1770912210000|2026-02-12 16:03:30|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|1
1770912220000|2026-02-12 16:03:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|4
1770912230000|2026-02-12 16:03:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1770912250000|2026-02-12 16:04:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1770912260000|2026-02-12 16:04:20|19.46|19.38|19.49|19.41|19.5|19.42|19.46|19.38|113
1770912270000|2026-02-12 16:04:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1770912280000|2026-02-12 16:04:40|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|17
1770912290000|2026-02-12 16:04:50|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|53
1770912300000|2026-02-12 16:05:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1770912310000|2026-02-12 16:05:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|85
1770912320000|2026-02-12 16:05:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1770912330000|2026-02-12 16:05:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|25
1770912340000|2026-02-12 16:05:40|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|26
1770912350000|2026-02-12 16:05:50|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1770912370000|2026-02-12 16:06:10|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|5
1770912400000|2026-02-12 16:06:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|13
1770912410000|2026-02-12 16:06:50|||||||||5
1770912420000|2026-02-12 16:07:00|19.63|19.55|19.63|19.55|19.63|19.55|19.58|19.5|3
1770912430000|2026-02-12 16:07:10|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|3
1770912440000|2026-02-12 16:07:20|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|0
1770912450000|2026-02-12 16:07:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1770912460000|2026-02-12 16:07:40|||||||||3
1770912480000|2026-02-12 16:08:00|||||||||3
1770912490000|2026-02-12 16:08:10|||||||||15
1770912520000|2026-02-12 16:08:40|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1770912530000|2026-02-12 16:08:50|||||||||1
1770912540000|2026-02-12 16:09:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|6
1770912550000|2026-02-12 16:09:10|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|0
1770912560000|2026-02-12 16:09:20|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|0
1770912570000|2026-02-12 16:09:30|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|1
1770912580000|2026-02-12 16:09:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1770912590000|2026-02-12 16:09:50|19.64|19.56|19.66|19.58|19.68|19.6|19.64|19.56|13
1770912600000|2026-02-12 16:10:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1770912610000|2026-02-12 16:10:10|19.68|19.6|19.66|19.58|19.68|19.6|19.63|19.55|9
1770912620000|2026-02-12 16:10:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|49
1770912630000|2026-02-12 16:10:30|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|61
1770912640000|2026-02-12 16:10:40|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|126
1770912660000|2026-02-12 16:11:00|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|13
1770912670000|2026-02-12 16:11:10|19.66|19.58|19.66|19.58|19.69|19.61|19.64|19.56|35
1770912680000|2026-02-12 16:11:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1770912690000|2026-02-12 16:11:30|||||||||14
1770912710000|2026-02-12 16:11:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|5
1770912740000|2026-02-12 16:12:20|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|107
1770912750000|2026-02-12 16:12:30|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1770912760000|2026-02-12 16:12:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1770912780000|2026-02-12 16:13:00|||||||||10
1770912790000|2026-02-12 16:13:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1770912810000|2026-02-12 16:13:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|51
1770912840000|2026-02-12 16:14:00|||||||||9
1770912850000|2026-02-12 16:14:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1770912870000|2026-02-12 16:14:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1770912880000|2026-02-12 16:14:40|19.76|19.68|19.78|19.7|19.81|19.73|19.76|19.68|2
1770912890000|2026-02-12 16:14:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1770912900000|2026-02-12 16:15:00|19.81|19.73|19.8|19.72|19.81|19.73|19.78|19.7|101
1770912910000|2026-02-12 16:15:10|19.76|19.68|19.78|19.7|19.79|19.71|19.76|19.68|52
1770912920000|2026-02-12 16:15:20|19.81|19.73|19.82|19.74|19.84|19.76|19.81|19.73|40
1770912930000|2026-02-12 16:15:30|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|43
1770912940000|2026-02-12 16:15:40|||||||||51
1770912950000|2026-02-12 16:15:50|19.92|19.84|19.9|19.82|19.92|19.84|19.89|19.81|30
1770912960000|2026-02-12 16:16:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1770912970000|2026-02-12 16:16:10|||||||||4
1770913010000|2026-02-12 16:16:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|2
1770913020000|2026-02-12 16:17:00|19.89|19.81|19.87|19.79|19.9|19.82|19.87|19.79|76
1770913040000|2026-02-12 16:17:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|64
1770913050000|2026-02-12 16:17:30|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1770913060000|2026-02-12 16:17:40|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1770913080000|2026-02-12 16:18:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1770913090000|2026-02-12 16:18:10|||||||||1
1770913100000|2026-02-12 16:18:20|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|152
1770913110000|2026-02-12 16:18:30|||||||||23
1770913120000|2026-02-12 16:18:40|||||||||1
1770913130000|2026-02-12 16:18:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|2
1770913140000|2026-02-12 16:19:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1770913170000|2026-02-12 16:19:30|||||||||3
1770913180000|2026-02-12 16:19:40|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|43
1770913190000|2026-02-12 16:19:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|67
1770913200000|2026-02-12 16:20:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1770913240000|2026-02-12 16:20:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|143
1770913250000|2026-02-12 16:20:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|1
1770913260000|2026-02-12 16:21:00|20.04|19.96|20.08|20|20.09|20.01|20.04|19.96|7
1770913270000|2026-02-12 16:21:10|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|20
1770913280000|2026-02-12 16:21:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|10
1770913290000|2026-02-12 16:21:30|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|0
1770913300000|2026-02-12 16:21:40|20.08|20|20.13|20.05|20.13|20.05|20.06|19.98|0
1770913330000|2026-02-12 16:22:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|5
1770913340000|2026-02-12 16:22:20|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|126
1770913350000|2026-02-12 16:22:30|||||||||50
1770913360000|2026-02-12 16:22:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|1
1770913380000|2026-02-12 16:23:00|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|154
1770913390000|2026-02-12 16:23:10|20.11|20.03|20.11|20.03|20.13|20.05|20.09|20.01|83
1770913400000|2026-02-12 16:23:20|20.09|20.01|20.08|20|20.11|20.03|20.08|20|6
1770913410000|2026-02-12 16:23:30|20.09|20.01|20.08|20|20.11|20.03|20.08|20|1
1770913420000|2026-02-12 16:23:40|20.09|20.01|20.08|20|20.11|20.03|20.08|20|20
1770913430000|2026-02-12 16:23:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1770913440000|2026-02-12 16:24:00|20.05|19.97|20.02|19.94|20.05|19.97|20|19.92|145
1770913450000|2026-02-12 16:24:10|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|27
1770913460000|2026-02-12 16:24:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|32
1770913470000|2026-02-12 16:24:30|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|10
1770913480000|2026-02-12 16:24:40|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|154
1770913490000|2026-02-12 16:24:50|20.05|19.97|20.08|20|20.08|20|20.05|19.97|1
1770913500000|2026-02-12 16:25:00|20.1|20.02|20.08|20|20.13|20.05|20.08|20|0
1770913510000|2026-02-12 16:25:10|||||||||19
1770913520000|2026-02-12 16:25:20|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|57
1770913530000|2026-02-12 16:25:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|150
1770913540000|2026-02-12 16:25:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770913550000|2026-02-12 16:25:50|20.14|20.06|20.16|20.08|20.18|20.1|20.14|20.06|16
1770913560000|2026-02-12 16:26:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|2
1770913570000|2026-02-12 16:26:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|8
1770913580000|2026-02-12 16:26:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1770913590000|2026-02-12 16:26:30|20.13|20.05|20.16|20.08|20.18|20.1|20.13|20.05|37
1770913600000|2026-02-12 16:26:40|20.18|20.1|20.18|20.1|20.19|20.11|20.16|20.08|26
1770913610000|2026-02-12 16:26:50|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1770913620000|2026-02-12 16:27:00|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|15
1770913630000|2026-02-12 16:27:10|||||||||17
1770913640000|2026-02-12 16:27:20|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|6
1770913650000|2026-02-12 16:27:30|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|1
1770913660000|2026-02-12 16:27:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770913670000|2026-02-12 16:27:50|20.13|20.05|20.13|20.05|20.14|20.06|20.11|20.03|37
1770913680000|2026-02-12 16:28:00|20.11|20.03|20.16|20.08|20.16|20.08|20.11|20.03|233
1770913690000|2026-02-12 16:28:10|20.17|20.09|20.19|20.11|20.2|20.12|20.16|20.08|359
1770913700000|2026-02-12 16:28:20|||||||||59
1770913710000|2026-02-12 16:28:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1770913720000|2026-02-12 16:28:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|13
1770913730000|2026-02-12 16:28:50|||||||||13
1770913740000|2026-02-12 16:29:00|20.2|20.12|20.2|20.12|20.22|20.14|20.19|20.11|27
1770913750000|2026-02-12 16:29:10|20.19|20.11|20.22|20.14|20.24|20.16|20.19|20.11|156
1770913760000|2026-02-12 16:29:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|49
1770913770000|2026-02-12 16:29:30|||||||||4
1770913780000|2026-02-12 16:29:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770913790000|2026-02-12 16:29:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|1
1770913800000|2026-02-12 16:30:00|20.24|20.16|20.22|20.14|20.25|20.17|20.19|20.11|137
1770913810000|2026-02-12 16:30:10|20.23|20.15|20.24|20.16|20.25|20.17|20.22|20.14|0
1770913820000|2026-02-12 16:30:20|20.25|20.17|20.19|20.11|20.25|20.17|20.19|20.11|0
1770913830000|2026-02-12 16:30:30|20.2|20.12|20.22|20.14|20.22|20.14|20.19|20.11|15
1770913850000|2026-02-12 16:30:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770913860000|2026-02-12 16:31:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|9
1770913870000|2026-02-12 16:31:10|20.23|20.15|20.22|20.14|20.25|20.17|20.22|20.14|0
1770913880000|2026-02-12 16:31:20|20.2|20.12|20.23|20.15|20.25|20.17|20.17|20.09|75
1770913890000|2026-02-12 16:31:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1770913900000|2026-02-12 16:31:40|20.23|20.15|20.23|20.15|20.25|20.17|20.22|20.14|12
1770913910000|2026-02-12 16:31:50|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|3
1770913920000|2026-02-12 16:32:00|20.18|20.1|20.15|20.07|20.2|20.12|20.15|20.07|129
1770913930000|2026-02-12 16:32:10|20.14|20.06|20.09|20.01|20.15|20.07|20.09|20.01|30
1770913940000|2026-02-12 16:32:20|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|31
1770913950000|2026-02-12 16:32:30|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|25
1770913960000|2026-02-12 16:32:40|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|17
1770913970000|2026-02-12 16:32:50|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|32
1770913980000|2026-02-12 16:33:00|20.04|19.96|20.03|19.95|20.08|20|20.03|19.95|11
1770913990000|2026-02-12 16:33:10|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|1
1770914000000|2026-02-12 16:33:20|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|1
1770914010000|2026-02-12 16:33:30|20.04|19.96|19.98|19.9|20.04|19.96|19.98|19.9|3
1770914020000|2026-02-12 16:33:40|19.99|19.91|20.06|19.98|20.09|20.01|19.99|19.91|12
1770914030000|2026-02-12 16:33:50|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|6
1770914040000|2026-02-12 16:34:00|20.08|20|20.03|19.95|20.09|20.01|20.01|19.93|0
1770914050000|2026-02-12 16:34:10|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|102
1770914060000|2026-02-12 16:34:20|20.08|20|20.03|19.95|20.08|20|20.03|19.95|9
1770914070000|2026-02-12 16:34:30|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|3
1770914080000|2026-02-12 16:34:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1770914090000|2026-02-12 16:34:50|||||||||15
1770914100000|2026-02-12 16:35:00|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|2
1770914110000|2026-02-12 16:35:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|60
1770914120000|2026-02-12 16:35:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|22
1770914130000|2026-02-12 16:35:30|19.97|19.89|19.97|19.89|19.98|19.9|19.95|19.87|6
1770914140000|2026-02-12 16:35:40|||||||||3
1770914150000|2026-02-12 16:35:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|68
1770914160000|2026-02-12 16:36:00|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|3
1770914170000|2026-02-12 16:36:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1770914180000|2026-02-12 16:36:20|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|7
1770914190000|2026-02-12 16:36:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1770914200000|2026-02-12 16:36:40|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|19
1770914210000|2026-02-12 16:36:50|19.87|19.79|19.83|19.75|19.89|19.81|19.83|19.75|22
1770914220000|2026-02-12 16:37:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|3
1770914230000|2026-02-12 16:37:10|19.91|19.83|19.92|19.84|19.92|19.84|19.86|19.78|0
1770914240000|2026-02-12 16:37:20|||||||||11
1770914250000|2026-02-12 16:37:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770914260000|2026-02-12 16:37:40|19.91|19.83|19.89|19.81|19.92|19.84|19.87|19.79|0
1770914270000|2026-02-12 16:37:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770914280000|2026-02-12 16:38:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|50
1770914290000|2026-02-12 16:38:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770914300000|2026-02-12 16:38:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|25
1770914310000|2026-02-12 16:38:30|19.92|19.84|19.89|19.81|19.92|19.84|19.87|19.79|1
1770914320000|2026-02-12 16:38:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|32
1770914330000|2026-02-12 16:38:50|19.9|19.82|19.89|19.81|19.92|19.84|19.87|19.79|3
1770914340000|2026-02-12 16:39:00|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|61
1770914350000|2026-02-12 16:39:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1770914370000|2026-02-12 16:39:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1770914380000|2026-02-12 16:39:40|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|0
1770914390000|2026-02-12 16:39:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1770914400000|2026-02-12 16:40:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|24
1770914410000|2026-02-12 16:40:10|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|0
1770914420000|2026-02-12 16:40:20|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|1
1770914430000|2026-02-12 16:40:30|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|4
1770914440000|2026-02-12 16:40:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1770914450000|2026-02-12 16:40:50|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|0
1770914460000|2026-02-12 16:41:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1770914470000|2026-02-12 16:41:10|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1770914480000|2026-02-12 16:41:20|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|0
1770914490000|2026-02-12 16:41:30|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|47
1770914500000|2026-02-12 16:41:40|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|1
1770914510000|2026-02-12 16:41:50|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|30
1770914520000|2026-02-12 16:42:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1770914530000|2026-02-12 16:42:10|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|0
1770914540000|2026-02-12 16:42:20|19.82|19.74|19.79|19.71|19.82|19.74|19.76|19.68|0
1770914550000|2026-02-12 16:42:30|19.76|19.68|19.79|19.71|19.81|19.73|19.76|19.68|0
1770914560000|2026-02-12 16:42:40|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|21
1770914570000|2026-02-12 16:42:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1770914580000|2026-02-12 16:43:00|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|3
1770914590000|2026-02-12 16:43:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1770914600000|2026-02-12 16:43:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|25
1770914610000|2026-02-12 16:43:30|19.8|19.72|19.78|19.7|19.8|19.72|19.75|19.67|26
1770914620000|2026-02-12 16:43:40|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|3
1770914630000|2026-02-12 16:43:50|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1770914640000|2026-02-12 16:44:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1770914650000|2026-02-12 16:44:10|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1770914660000|2026-02-12 16:44:20|19.8|19.72|19.92|19.84|19.92|19.84|19.8|19.72|129
1770914670000|2026-02-12 16:44:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|20
1770914680000|2026-02-12 16:44:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|209
1770914690000|2026-02-12 16:44:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|10
1770914700000|2026-02-12 16:45:00|19.94|19.86|19.86|19.78|19.94|19.86|19.86|19.78|33
1770914710000|2026-02-12 16:45:10|19.83|19.75|19.89|19.81|19.89|19.81|19.83|19.75|313
1770914740000|2026-02-12 16:45:40|||||||||9
1770914750000|2026-02-12 16:45:50|19.9|19.82|19.97|19.89|19.97|19.89|19.9|19.82|37
1770914760000|2026-02-12 16:46:00|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|0
1770914770000|2026-02-12 16:46:10|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|24
1770914780000|2026-02-12 16:46:20|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|1
1770914790000|2026-02-12 16:46:30|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|15
1770914800000|2026-02-12 16:46:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770914810000|2026-02-12 16:46:50|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|45
1770914820000|2026-02-12 16:47:00|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|8
1770914830000|2026-02-12 16:47:10|20.08|20|20.03|19.95|20.08|20|20.03|19.95|0
1770914840000|2026-02-12 16:47:20|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|2
1770914850000|2026-02-12 16:47:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|17
1770914860000|2026-02-12 16:47:40|||||||||33
1770914870000|2026-02-12 16:47:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1770914900000|2026-02-12 16:48:20|20.08|20|20.08|20|20.08|20|20.08|20|12
1770914910000|2026-02-12 16:48:30|20.06|19.98|20.05|19.97|20.08|20|20.03|19.95|1
1770914920000|2026-02-12 16:48:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1770914930000|2026-02-12 16:48:50|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1770914940000|2026-02-12 16:49:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|1
1770914950000|2026-02-12 16:49:10|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|0
1770914960000|2026-02-12 16:49:20|20.03|19.95|20.03|19.95|20.05|19.97|20|19.92|11
1770914970000|2026-02-12 16:49:30|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|0
1770914980000|2026-02-12 16:49:40|19.98|19.9|20|19.92|20|19.92|19.97|19.89|0
1770914990000|2026-02-12 16:49:50|19.99|19.91|19.96|19.88|20|19.92|19.96|19.88|1
1770915000000|2026-02-12 16:50:00|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|0
1770915010000|2026-02-12 16:50:10|19.92|19.84|19.96|19.88|19.98|19.9|19.9|19.82|0
1770915020000|2026-02-12 16:50:20|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|0
1770915030000|2026-02-12 16:50:30|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|13
1770915050000|2026-02-12 16:50:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|10
1770915060000|2026-02-12 16:51:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|1
1770915070000|2026-02-12 16:51:10|19.95|19.87|19.96|19.88|19.98|19.9|19.93|19.85|0
1770915080000|2026-02-12 16:51:20|19.98|19.9|20.01|19.93|20.01|19.93|19.95|19.87|0
1770915090000|2026-02-12 16:51:30|20|19.92|19.93|19.85|20|19.92|19.93|19.85|1
1770915100000|2026-02-12 16:51:40|19.92|19.84|19.93|19.85|19.93|19.85|19.87|19.79|8
1770915130000|2026-02-12 16:52:10|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|2
1770915140000|2026-02-12 16:52:20|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1770915150000|2026-02-12 16:52:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770915160000|2026-02-12 16:52:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1770915170000|2026-02-12 16:52:50|19.96|19.88|19.99|19.91|20.04|19.96|19.96|19.88|341
1770915180000|2026-02-12 16:53:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1770915190000|2026-02-12 16:53:10|||||||||1
1770915200000|2026-02-12 16:53:20|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1770915210000|2026-02-12 16:53:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1770915230000|2026-02-12 16:53:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|3
1770915240000|2026-02-12 16:54:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|1
1770915250000|2026-02-12 16:54:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|1
1770915260000|2026-02-12 16:54:20|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1770915270000|2026-02-12 16:54:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|3
1770915280000|2026-02-12 16:54:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|74
1770915290000|2026-02-12 16:54:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|21
1770915300000|2026-02-12 16:55:00|||||||||3
1770915310000|2026-02-12 16:55:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770915320000|2026-02-12 16:55:20|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|20
1770915330000|2026-02-12 16:55:30|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|12
1770915340000|2026-02-12 16:55:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1770915350000|2026-02-12 16:55:50|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|18
1770915360000|2026-02-12 16:56:00|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|0
1770915370000|2026-02-12 16:56:10|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1770915380000|2026-02-12 16:56:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1770915410000|2026-02-12 16:56:50|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|0
1770915440000|2026-02-12 16:57:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1770915470000|2026-02-12 16:57:50|||||||||10
1770915530000|2026-02-12 16:58:50|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|2
1770915540000|2026-02-12 16:59:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1770915550000|2026-02-12 16:59:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770915570000|2026-02-12 16:59:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1770915590000|2026-02-12 16:59:50|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|6
1770915600000|2026-02-12 17:00:00|19.96|19.88|19.96|19.88|20.04|19.96|19.93|19.85|69
1770915610000|2026-02-12 17:00:10|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1770915620000|2026-02-12 17:00:20|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1770915630000|2026-02-12 17:00:30|20.01|19.93|20.02|19.94|20.05|19.97|20.01|19.93|4
1770915640000|2026-02-12 17:00:40|20.04|19.96|20.07|19.99|20.07|19.99|20.02|19.94|7
1770915660000|2026-02-12 17:01:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|12
1770915670000|2026-02-12 17:01:10|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1770915680000|2026-02-12 17:01:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770915690000|2026-02-12 17:01:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|1
1770915700000|2026-02-12 17:01:40|||||||||1
1770915710000|2026-02-12 17:01:50|20.07|19.99|20.09|20.01|20.1|20.02|20.07|19.99|10
1770915720000|2026-02-12 17:02:00|20.1|20.02|20.04|19.96|20.1|20.02|20.04|19.96|0
1770915730000|2026-02-12 17:02:10|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|12
1770915750000|2026-02-12 17:02:30|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|0
1770915770000|2026-02-12 17:02:50|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|1
1770915780000|2026-02-12 17:03:00|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|1
1770915790000|2026-02-12 17:03:10|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|1
1770915800000|2026-02-12 17:03:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|3
1770915810000|2026-02-12 17:03:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1770915820000|2026-02-12 17:03:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770915870000|2026-02-12 17:04:30|||||||||50
1770915890000|2026-02-12 17:04:50|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|0
1770915900000|2026-02-12 17:05:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1770915910000|2026-02-12 17:05:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1770915920000|2026-02-12 17:05:20|19.98|19.9|19.98|19.9|19.99|19.91|19.96|19.88|0
1770915930000|2026-02-12 17:05:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|21
1770915940000|2026-02-12 17:05:40|19.99|19.91|19.99|19.91|19.99|19.91|19.96|19.88|48
1770915950000|2026-02-12 17:05:50|20|19.92|20|19.92|20.02|19.94|20|19.92|24
1770915960000|2026-02-12 17:06:00|20.05|19.97|19.94|19.86|20.05|19.97|19.94|19.86|25
1770915970000|2026-02-12 17:06:10|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1770915980000|2026-02-12 17:06:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770915990000|2026-02-12 17:06:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1770916000000|2026-02-12 17:06:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1770916020000|2026-02-12 17:07:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|9
1770916030000|2026-02-12 17:07:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770916040000|2026-02-12 17:07:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770916050000|2026-02-12 17:07:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770916060000|2026-02-12 17:07:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|18
1770916070000|2026-02-12 17:07:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|9
1770916080000|2026-02-12 17:08:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770916090000|2026-02-12 17:08:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770916100000|2026-02-12 17:08:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|9
1770916120000|2026-02-12 17:08:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1770916130000|2026-02-12 17:08:50|19.97|19.89|19.97|19.89|19.99|19.91|19.96|19.88|2
1770916140000|2026-02-12 17:09:00|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1770916150000|2026-02-12 17:09:10|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|3
1770916160000|2026-02-12 17:09:20|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|0
1770916190000|2026-02-12 17:09:50|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|315
1770916200000|2026-02-12 17:10:00|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|0
1770916210000|2026-02-12 17:10:10|19.97|19.89|20|19.92|20|19.92|19.97|19.89|31
1770916220000|2026-02-12 17:10:20|||||||||10
1770916230000|2026-02-12 17:10:30|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1770916250000|2026-02-12 17:10:50|||||||||5
1770916290000|2026-02-12 17:11:30|||||||||2
1770916300000|2026-02-12 17:11:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1770916310000|2026-02-12 17:11:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|18
1770916320000|2026-02-12 17:12:00|||||||||27
1770916330000|2026-02-12 17:12:10|||||||||5
1770916340000|2026-02-12 17:12:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|164
1770916350000|2026-02-12 17:12:30|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|2
1770916360000|2026-02-12 17:12:40|20.08|20|20.08|20|20.09|20.01|20.08|20|1
1770916370000|2026-02-12 17:12:50|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|0
1770916380000|2026-02-12 17:13:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|3
1770916390000|2026-02-12 17:13:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1770916400000|2026-02-12 17:13:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770916430000|2026-02-12 17:13:50|20.08|20|20.03|19.95|20.08|20|20.03|19.95|2
1770916440000|2026-02-12 17:14:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|5
1770916450000|2026-02-12 17:14:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1770916460000|2026-02-12 17:14:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770916470000|2026-02-12 17:14:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770916550000|2026-02-12 17:15:50|20.08|20|20.11|20.03|20.11|20.03|20.08|20|14
1770916560000|2026-02-12 17:16:00|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770916570000|2026-02-12 17:16:10|20.12|20.04|20.07|19.99|20.12|20.04|20.06|19.98|3
1770916580000|2026-02-12 17:16:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770916590000|2026-02-12 17:16:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770916610000|2026-02-12 17:16:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1770916620000|2026-02-12 17:17:00|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|0
1770916630000|2026-02-12 17:17:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770916640000|2026-02-12 17:17:20|||||||||5
1770916670000|2026-02-12 17:17:50|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770916680000|2026-02-12 17:18:00|20.12|20.04|20.11|20.03|20.12|20.04|20.09|20.01|0
1770916720000|2026-02-12 17:18:40|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|151
1770916750000|2026-02-12 17:19:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|8
1770916760000|2026-02-12 17:19:20|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|2
1770916770000|2026-02-12 17:19:30|20.15|20.07|20.14|20.06|20.17|20.09|20.14|20.06|41
1770916780000|2026-02-12 17:19:40|20.15|20.07|20.14|20.06|20.17|20.09|20.14|20.06|7
1770916790000|2026-02-12 17:19:50|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|1
1770916800000|2026-02-12 17:20:00|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1770916810000|2026-02-12 17:20:10|20.14|20.06|20.09|20.01|20.14|20.06|20.09|20.01|1
1770916820000|2026-02-12 17:20:20|||||||||19
1770916830000|2026-02-12 17:20:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770916840000|2026-02-12 17:20:40|20.08|20|20.08|20|20.09|20.01|20.06|19.98|0
1770916850000|2026-02-12 17:20:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1770916870000|2026-02-12 17:21:10|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1770916880000|2026-02-12 17:21:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770916890000|2026-02-12 17:21:30|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1770916900000|2026-02-12 17:21:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1770916910000|2026-02-12 17:21:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770916920000|2026-02-12 17:22:00|||||||||5
1770916930000|2026-02-12 17:22:10|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|1
1770916940000|2026-02-12 17:22:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770916960000|2026-02-12 17:22:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770916970000|2026-02-12 17:22:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1770916980000|2026-02-12 17:23:00|20.04|19.96|19.98|19.9|20.04|19.96|19.98|19.9|0
1770916990000|2026-02-12 17:23:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1770917000000|2026-02-12 17:23:20|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|25
1770917020000|2026-02-12 17:23:40|||||||||18
1770917030000|2026-02-12 17:23:50|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1770917040000|2026-02-12 17:24:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|18
1770917050000|2026-02-12 17:24:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1770917060000|2026-02-12 17:24:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|155
1770917070000|2026-02-12 17:24:30|||||||||5
1770917080000|2026-02-12 17:24:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770917090000|2026-02-12 17:24:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1770917100000|2026-02-12 17:25:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1770917110000|2026-02-12 17:25:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770917120000|2026-02-12 17:25:20|20|19.92|19.97|19.89|20|19.92|19.97|19.89|8
1770917130000|2026-02-12 17:25:30|||||||||5
1770917140000|2026-02-12 17:25:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|15
1770917160000|2026-02-12 17:26:00|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|0
1770917170000|2026-02-12 17:26:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1770917180000|2026-02-12 17:26:20|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1770917190000|2026-02-12 17:26:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770917200000|2026-02-12 17:26:40|||||||||1
1770917210000|2026-02-12 17:26:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1770917220000|2026-02-12 17:27:00|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1770917230000|2026-02-12 17:27:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770917240000|2026-02-12 17:27:20|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1770917250000|2026-02-12 17:27:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770917290000|2026-02-12 17:28:10|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1770917300000|2026-02-12 17:28:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|11
1770917310000|2026-02-12 17:28:30|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|5
1770917320000|2026-02-12 17:28:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770917330000|2026-02-12 17:28:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|25
1770917340000|2026-02-12 17:29:00|19.95|19.87|20.02|19.94|20.05|19.97|19.95|19.87|36
1770917350000|2026-02-12 17:29:10|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|2
1770917360000|2026-02-12 17:29:20|20.05|19.97|20.1|20.02|20.11|20.03|20.05|19.97|52
1770917370000|2026-02-12 17:29:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1770917380000|2026-02-12 17:29:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1770917400000|2026-02-12 17:30:00|20.07|19.99|20.02|19.94|20.08|20|20.02|19.94|0
1770917410000|2026-02-12 17:30:10|20|19.92|20|19.92|20|19.92|19.97|19.89|3
1770917420000|2026-02-12 17:30:20|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|3
1770917430000|2026-02-12 17:30:30|||||||||2
1770917440000|2026-02-12 17:30:40|20.04|19.96|20.05|19.97|20.05|19.97|20.02|19.94|0
1770917450000|2026-02-12 17:30:50|||||||||3
1770917460000|2026-02-12 17:31:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770917470000|2026-02-12 17:31:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770917480000|2026-02-12 17:31:20|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|0
1770917490000|2026-02-12 17:31:30|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|0
1770917500000|2026-02-12 17:31:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770917520000|2026-02-12 17:32:00|||||||||1
1770917530000|2026-02-12 17:32:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1770917550000|2026-02-12 17:32:30|20.07|19.99|20.06|19.98|20.07|19.99|20.05|19.97|2
1770917560000|2026-02-12 17:32:40|20.08|20|20.08|20|20.08|20|20.05|19.97|0
1770917570000|2026-02-12 17:32:50|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1770917580000|2026-02-12 17:33:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1770917590000|2026-02-12 17:33:10|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|2
1770917600000|2026-02-12 17:33:20|20.05|19.97|20.02|19.94|20.05|19.97|20|19.92|0
1770917610000|2026-02-12 17:33:30|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1770917620000|2026-02-12 17:33:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770917630000|2026-02-12 17:33:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770917640000|2026-02-12 17:34:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770917650000|2026-02-12 17:34:10|19.98|19.9|19.99|19.91|19.99|19.91|19.96|19.88|0
1770917660000|2026-02-12 17:34:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|18
1770917670000|2026-02-12 17:34:30|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1770917690000|2026-02-12 17:34:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770917700000|2026-02-12 17:35:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770917710000|2026-02-12 17:35:10|19.98|19.9|19.96|19.88|19.98|19.9|19.94|19.86|0
1770917720000|2026-02-12 17:35:20|19.94|19.86|19.96|19.88|19.97|19.89|19.94|19.86|0
1770917730000|2026-02-12 17:35:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1770917750000|2026-02-12 17:35:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1770917760000|2026-02-12 17:36:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770917790000|2026-02-12 17:36:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|1
1770917800000|2026-02-12 17:36:40|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|0
1770917860000|2026-02-12 17:37:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1770917870000|2026-02-12 17:37:50|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|0
1770917880000|2026-02-12 17:38:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770917890000|2026-02-12 17:38:10|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1770917900000|2026-02-12 17:38:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1770917930000|2026-02-12 17:38:50|||||||||8
1770917940000|2026-02-12 17:39:00|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|9
1770917960000|2026-02-12 17:39:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770917970000|2026-02-12 17:39:30|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|0
1770917980000|2026-02-12 17:39:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770918000000|2026-02-12 17:40:00|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|8
1770918010000|2026-02-12 17:40:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770918020000|2026-02-12 17:40:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1770918030000|2026-02-12 17:40:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1770918040000|2026-02-12 17:40:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770918060000|2026-02-12 17:41:00|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|0
1770918070000|2026-02-12 17:41:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1770918090000|2026-02-12 17:41:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1770918100000|2026-02-12 17:41:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|6
1770918110000|2026-02-12 17:41:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770918120000|2026-02-12 17:42:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770918130000|2026-02-12 17:42:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1770918140000|2026-02-12 17:42:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1770918150000|2026-02-12 17:42:30|19.98|19.9|19.99|19.91|19.99|19.91|19.96|19.88|9
1770918160000|2026-02-12 17:42:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|1
1770918170000|2026-02-12 17:42:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1770918180000|2026-02-12 17:43:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770918190000|2026-02-12 17:43:10|||||||||1
1770918200000|2026-02-12 17:43:20|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|0
1770918210000|2026-02-12 17:43:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1770918240000|2026-02-12 17:44:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1770918250000|2026-02-12 17:44:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|2
1770918260000|2026-02-12 17:44:20|||||||||12
1770918290000|2026-02-12 17:44:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1770918300000|2026-02-12 17:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1770918310000|2026-02-12 17:45:10|||||||||1
1770918340000|2026-02-12 17:45:40|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1770918360000|2026-02-12 17:46:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1770918370000|2026-02-12 17:46:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770918380000|2026-02-12 17:46:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1770918400000|2026-02-12 17:46:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1770918430000|2026-02-12 17:47:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770918490000|2026-02-12 17:48:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1770918510000|2026-02-12 17:48:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770918530000|2026-02-12 17:48:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1770918540000|2026-02-12 17:49:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1770918550000|2026-02-12 17:49:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|5
1770918570000|2026-02-12 17:49:30|20.01|19.93|20.01|19.93|20.02|19.94|19.99|19.91|0
1770918580000|2026-02-12 17:49:40|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1770918590000|2026-02-12 17:49:50|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1770918600000|2026-02-12 17:50:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1770918610000|2026-02-12 17:50:10|19.99|19.91|19.96|19.88|20.01|19.93|19.93|19.85|8
1770918620000|2026-02-12 17:50:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1770918650000|2026-02-12 17:50:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770918660000|2026-02-12 17:51:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1770918670000|2026-02-12 17:51:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1770918680000|2026-02-12 17:51:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1770918690000|2026-02-12 17:51:30|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|0
1770918700000|2026-02-12 17:51:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1770918710000|2026-02-12 17:51:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770918740000|2026-02-12 17:52:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|37
1770918750000|2026-02-12 17:52:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|13
1770918790000|2026-02-12 17:53:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770918810000|2026-02-12 17:53:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1770918830000|2026-02-12 17:53:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|16
1770918840000|2026-02-12 17:54:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1770918850000|2026-02-12 17:54:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1770918870000|2026-02-12 17:54:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|15
1770918900000|2026-02-12 17:55:00|||||||||22
1770918920000|2026-02-12 17:55:20|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|1
1770918960000|2026-02-12 17:56:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1770918970000|2026-02-12 17:56:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1770918990000|2026-02-12 17:56:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|2
1770919000000|2026-02-12 17:56:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|2
1770919010000|2026-02-12 17:56:50|||||||||1
1770919040000|2026-02-12 17:57:20|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|77
1770919050000|2026-02-12 17:57:30|||||||||19
1770919100000|2026-02-12 17:58:20|||||||||5
1770919110000|2026-02-12 17:58:30|||||||||2
1770919130000|2026-02-12 17:58:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770919140000|2026-02-12 17:59:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770919160000|2026-02-12 17:59:20|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1770919170000|2026-02-12 17:59:30|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1770919190000|2026-02-12 17:59:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770919200000|2026-02-12 18:00:00|||||||||14
1770919210000|2026-02-12 18:00:10|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|95
1770919230000|2026-02-12 18:00:30|20.3|20.05|20.21|20.13|20.3|20.16|20.21|20.05|101
1770919240000|2026-02-12 18:00:40|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1770919250000|2026-02-12 18:00:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|4
1770919260000|2026-02-12 18:01:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|0
1770919280000|2026-02-12 18:01:20|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|6
1770919290000|2026-02-12 18:01:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770919300000|2026-02-12 18:01:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1770919320000|2026-02-12 18:02:00|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|20
1770919330000|2026-02-12 18:02:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1770919340000|2026-02-12 18:02:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1770919350000|2026-02-12 18:02:30|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1770919370000|2026-02-12 18:02:50|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|0
1770919380000|2026-02-12 18:03:00|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|2
1770919400000|2026-02-12 18:03:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1770919410000|2026-02-12 18:03:30|||||||||2
1770919440000|2026-02-12 18:04:00|||||||||2
1770919450000|2026-02-12 18:04:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1770919460000|2026-02-12 18:04:20|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|1
1770919470000|2026-02-12 18:04:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770919480000|2026-02-12 18:04:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1770919490000|2026-02-12 18:04:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1770919500000|2026-02-12 18:05:00|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|0
1770919510000|2026-02-12 18:05:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|4
1770919520000|2026-02-12 18:05:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770919530000|2026-02-12 18:05:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770919540000|2026-02-12 18:05:40|20.12|20.04|20.12|20.04|20.15|20.07|20.12|20.04|0
1770919550000|2026-02-12 18:05:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770919560000|2026-02-12 18:06:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1770919590000|2026-02-12 18:06:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770919610000|2026-02-12 18:06:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770919620000|2026-02-12 18:07:00|20.07|19.99|20.01|19.93|20.07|19.99|20.01|19.93|41
1770919630000|2026-02-12 18:07:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1770919640000|2026-02-12 18:07:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1770919650000|2026-02-12 18:07:30|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1770919670000|2026-02-12 18:07:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1770919680000|2026-02-12 18:08:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770919690000|2026-02-12 18:08:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1770919700000|2026-02-12 18:08:20|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1770919710000|2026-02-12 18:08:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1770919790000|2026-02-12 18:09:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|50
1770919800000|2026-02-12 18:10:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1770919810000|2026-02-12 18:10:10|20.12|20.04|20.12|20.04|20.15|20.07|20.12|20.04|12
1770919820000|2026-02-12 18:10:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|4
1770919830000|2026-02-12 18:10:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1770919860000|2026-02-12 18:11:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1770919870000|2026-02-12 18:11:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1770919880000|2026-02-12 18:11:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|1
1770919890000|2026-02-12 18:11:30|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1770919900000|2026-02-12 18:11:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770919910000|2026-02-12 18:11:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770919920000|2026-02-12 18:12:00|20.08|20|20.08|20|20.08|20|20.08|20|3
1770919930000|2026-02-12 18:12:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770919940000|2026-02-12 18:12:20|20.06|19.98|20.09|20.01|20.09|20.01|20.04|19.96|0
1770919950000|2026-02-12 18:12:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770919960000|2026-02-12 18:12:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1770919970000|2026-02-12 18:12:50|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|0
1770920000000|2026-02-12 18:13:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770920010000|2026-02-12 18:13:30|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1770920020000|2026-02-12 18:13:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770920030000|2026-02-12 18:13:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1770920070000|2026-02-12 18:14:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770920080000|2026-02-12 18:14:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|8
1770920090000|2026-02-12 18:14:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770920120000|2026-02-12 18:15:20|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1770920130000|2026-02-12 18:15:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770920140000|2026-02-12 18:15:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1770920150000|2026-02-12 18:15:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770920170000|2026-02-12 18:16:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1770920180000|2026-02-12 18:16:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|8
1770920190000|2026-02-12 18:16:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|9
1770920200000|2026-02-12 18:16:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770920210000|2026-02-12 18:16:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770920230000|2026-02-12 18:17:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1770920260000|2026-02-12 18:17:40|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1770920270000|2026-02-12 18:17:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|6
1770920280000|2026-02-12 18:18:00|20.14|20.06|20.14|20.06|20.17|20.09|20.14|20.06|27
1770920300000|2026-02-12 18:18:20|||||||||1
1770920310000|2026-02-12 18:18:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770920320000|2026-02-12 18:18:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770920340000|2026-02-12 18:19:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1770920360000|2026-02-12 18:19:20|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|1
1770920370000|2026-02-12 18:19:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770920390000|2026-02-12 18:19:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770920400000|2026-02-12 18:20:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770920410000|2026-02-12 18:20:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770920420000|2026-02-12 18:20:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1770920430000|2026-02-12 18:20:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|20
1770920450000|2026-02-12 18:20:50|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|5
1770920510000|2026-02-12 18:21:50|||||||||10
1770920520000|2026-02-12 18:22:00|||||||||5
1770920550000|2026-02-12 18:22:30|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|30
1770920560000|2026-02-12 18:22:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1770920570000|2026-02-12 18:22:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770920590000|2026-02-12 18:23:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|3
1770920610000|2026-02-12 18:23:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770920620000|2026-02-12 18:23:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1770920640000|2026-02-12 18:24:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770920660000|2026-02-12 18:24:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770920670000|2026-02-12 18:24:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|14
1770920680000|2026-02-12 18:24:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1770920690000|2026-02-12 18:24:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770920710000|2026-02-12 18:25:10|20.03|19.95|20.03|19.95|20.06|19.98|20.03|19.95|1
1770920720000|2026-02-12 18:25:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770920740000|2026-02-12 18:25:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1770920760000|2026-02-12 18:26:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770920770000|2026-02-12 18:26:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770920840000|2026-02-12 18:27:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770920850000|2026-02-12 18:27:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770920860000|2026-02-12 18:27:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|7
1770920880000|2026-02-12 18:28:00|20.04|19.96|20.01|19.93|20.06|19.98|20.01|19.93|0
1770920900000|2026-02-12 18:28:20|20.03|19.95|20.1|20.02|20.1|20.02|20.03|19.95|0
1770920910000|2026-02-12 18:28:30|20.09|20.01|20.12|20.04|20.2|20.12|20.09|20.01|52
1770920920000|2026-02-12 18:28:40|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|5
1770920930000|2026-02-12 18:28:50|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|0
1770920940000|2026-02-12 18:29:00|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|0
1770920950000|2026-02-12 18:29:10|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|51
1770920960000|2026-02-12 18:29:20|20.15|20.07|20.11|20.03|20.15|20.07|20.06|19.98|2
1770920970000|2026-02-12 18:29:30|20.12|20.04|20.07|19.99|20.12|20.04|20.06|19.98|0
1770920980000|2026-02-12 18:29:40|20.06|19.98|20.09|20.01|20.11|20.03|20.06|19.98|0
1770920990000|2026-02-12 18:29:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770921000000|2026-02-12 18:30:00|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|0
1770921010000|2026-02-12 18:30:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1770921020000|2026-02-12 18:30:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1770921030000|2026-02-12 18:30:30|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1770921040000|2026-02-12 18:30:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770921050000|2026-02-12 18:30:50|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|0
1770921070000|2026-02-12 18:31:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1770921080000|2026-02-12 18:31:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770921090000|2026-02-12 18:31:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|17
1770921110000|2026-02-12 18:31:50|20.12|20.04|20.11|20.03|20.12|20.04|20.09|20.01|0
1770921120000|2026-02-12 18:32:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1770921130000|2026-02-12 18:32:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770921140000|2026-02-12 18:32:20|20.07|19.99|20.06|19.98|20.11|20.03|20.06|19.98|0
1770921150000|2026-02-12 18:32:30|||||||||7
1770921190000|2026-02-12 18:33:10|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1770921200000|2026-02-12 18:33:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1770921210000|2026-02-12 18:33:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1770921220000|2026-02-12 18:33:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1770921230000|2026-02-12 18:33:50|19.98|19.9|20|19.92|20|19.92|19.97|19.89|0
1770921240000|2026-02-12 18:34:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1770921260000|2026-02-12 18:34:20|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1770921280000|2026-02-12 18:34:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1770921290000|2026-02-12 18:34:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770921300000|2026-02-12 18:35:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1770921310000|2026-02-12 18:35:10|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1770921330000|2026-02-12 18:35:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1770921340000|2026-02-12 18:35:40|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1770921350000|2026-02-12 18:35:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1770921360000|2026-02-12 18:36:00|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1770921380000|2026-02-12 18:36:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|6
1770921390000|2026-02-12 18:36:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770921400000|2026-02-12 18:36:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770921420000|2026-02-12 18:37:00|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1770921440000|2026-02-12 18:37:20|20.01|19.93|20|19.92|20.03|19.95|20|19.92|1
1770921450000|2026-02-12 18:37:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770921460000|2026-02-12 18:37:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1770921470000|2026-02-12 18:37:50|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1770921480000|2026-02-12 18:38:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|23
1770921500000|2026-02-12 18:38:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770921510000|2026-02-12 18:38:30|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1770921520000|2026-02-12 18:38:40|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1770921530000|2026-02-12 18:38:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1770921540000|2026-02-12 18:39:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770921560000|2026-02-12 18:39:20|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|3
1770921570000|2026-02-12 18:39:30|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|0
1770921580000|2026-02-12 18:39:40|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1770921590000|2026-02-12 18:39:50|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1770921600000|2026-02-12 18:40:00|19.93|19.85|19.93|19.85|19.95|19.87|19.92|19.84|0
1770921610000|2026-02-12 18:40:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1770921620000|2026-02-12 18:40:20|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|0
1770921630000|2026-02-12 18:40:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770921640000|2026-02-12 18:40:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770921660000|2026-02-12 18:41:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1770921700000|2026-02-12 18:41:40|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|20
1770921710000|2026-02-12 18:41:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1770921720000|2026-02-12 18:42:00|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|10
1770921760000|2026-02-12 18:42:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770921780000|2026-02-12 18:43:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770921790000|2026-02-12 18:43:10|||||||||2
1770921820000|2026-02-12 18:43:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770921840000|2026-02-12 18:44:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|1
1770921850000|2026-02-12 18:44:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770921860000|2026-02-12 18:44:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1770921870000|2026-02-12 18:44:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1770921910000|2026-02-12 18:45:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770921970000|2026-02-12 18:46:10|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1770921980000|2026-02-12 18:46:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770921990000|2026-02-12 18:46:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1770922070000|2026-02-12 18:47:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770922080000|2026-02-12 18:48:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1770922170000|2026-02-12 18:49:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1770922200000|2026-02-12 18:50:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|2
1770922210000|2026-02-12 18:50:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770922230000|2026-02-12 18:50:30|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1770922240000|2026-02-12 18:50:40|||||||||1
1770922260000|2026-02-12 18:51:00|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1770922270000|2026-02-12 18:51:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770922310000|2026-02-12 18:51:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770922320000|2026-02-12 18:52:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1770922330000|2026-02-12 18:52:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1770922340000|2026-02-12 18:52:20|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|1
1770922350000|2026-02-12 18:52:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|8
1770922360000|2026-02-12 18:52:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770922400000|2026-02-12 18:53:20|||||||||1
1770922420000|2026-02-12 18:53:40|||||||||7
1770922450000|2026-02-12 18:54:10|||||||||1
1770922460000|2026-02-12 18:54:20|||||||||3
1770922470000|2026-02-12 18:54:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|7
1770922490000|2026-02-12 18:54:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770922500000|2026-02-12 18:55:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770922510000|2026-02-12 18:55:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1770922580000|2026-02-12 18:56:20|19.82|19.74|19.81|19.73|19.86|19.78|19.81|19.73|0
1770922590000|2026-02-12 18:56:30|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|1
1770922600000|2026-02-12 18:56:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770922610000|2026-02-12 18:56:50|||||||||1
1770922620000|2026-02-12 18:57:00|||||||||2
1770922630000|2026-02-12 18:57:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770922640000|2026-02-12 18:57:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770922650000|2026-02-12 18:57:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1770922670000|2026-02-12 18:57:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770922680000|2026-02-12 18:58:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1770922700000|2026-02-12 18:58:20|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|8
1770922710000|2026-02-12 18:58:30|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|0
1770922720000|2026-02-12 18:58:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1770922730000|2026-02-12 18:58:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770922740000|2026-02-12 18:59:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1770922750000|2026-02-12 18:59:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1770922760000|2026-02-12 18:59:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1770922770000|2026-02-12 18:59:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770922800000|2026-02-12 19:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1770922810000|2026-02-12 19:00:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770922820000|2026-02-12 19:00:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770922830000|2026-02-12 19:00:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1770922900000|2026-02-12 19:01:40|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|5
1770922910000|2026-02-12 19:01:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770922930000|2026-02-12 19:02:10|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1770922950000|2026-02-12 19:02:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1770923050000|2026-02-12 19:04:10|||||||||1
1770923060000|2026-02-12 19:04:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770923070000|2026-02-12 19:04:30|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|0
1770923080000|2026-02-12 19:04:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1770923100000|2026-02-12 19:05:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770923130000|2026-02-12 19:05:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770923160000|2026-02-12 19:06:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1770923220000|2026-02-12 19:07:00|||||||||6
1770923230000|2026-02-12 19:07:10|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1770923240000|2026-02-12 19:07:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1770923250000|2026-02-12 19:07:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770923260000|2026-02-12 19:07:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1770923280000|2026-02-12 19:08:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1770923290000|2026-02-12 19:08:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770923310000|2026-02-12 19:08:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770923320000|2026-02-12 19:08:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1770923330000|2026-02-12 19:08:50|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|4
1770923340000|2026-02-12 19:09:00|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1770923350000|2026-02-12 19:09:10|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1770923360000|2026-02-12 19:09:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1770923370000|2026-02-12 19:09:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|4
1770923380000|2026-02-12 19:09:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770923400000|2026-02-12 19:10:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1770923420000|2026-02-12 19:10:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770923440000|2026-02-12 19:10:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770923450000|2026-02-12 19:10:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1770923470000|2026-02-12 19:11:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|21
1770923480000|2026-02-12 19:11:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|36
1770923490000|2026-02-12 19:11:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1770923520000|2026-02-12 19:12:00|||||||||1
1770923540000|2026-02-12 19:12:20|||||||||3
1770923560000|2026-02-12 19:12:40|||||||||7
1770923630000|2026-02-12 19:13:50|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|0
1770923640000|2026-02-12 19:14:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|0
1770923650000|2026-02-12 19:14:10|||||||||6
1770923680000|2026-02-12 19:14:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770923690000|2026-02-12 19:14:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770923700000|2026-02-12 19:15:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770923710000|2026-02-12 19:15:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1770923730000|2026-02-12 19:15:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770923750000|2026-02-12 19:15:50|||||||||1
1770923760000|2026-02-12 19:16:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|11
1770923770000|2026-02-12 19:16:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1770923780000|2026-02-12 19:16:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1770923790000|2026-02-12 19:16:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1770923800000|2026-02-12 19:16:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1770923810000|2026-02-12 19:16:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1770923820000|2026-02-12 19:17:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1770923830000|2026-02-12 19:17:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1770923840000|2026-02-12 19:17:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1770923870000|2026-02-12 19:17:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1770923890000|2026-02-12 19:18:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1770923950000|2026-02-12 19:19:10|19.81|19.73|19.8|19.72|19.83|19.75|19.8|19.72|1
1770923960000|2026-02-12 19:19:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770923970000|2026-02-12 19:19:30|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1770923990000|2026-02-12 19:19:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770924020000|2026-02-12 19:20:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770924030000|2026-02-12 19:20:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770924050000|2026-02-12 19:20:50|||||||||10
1770924060000|2026-02-12 19:21:00|||||||||8
1770924080000|2026-02-12 19:21:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770924090000|2026-02-12 19:21:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770924110000|2026-02-12 19:21:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770924120000|2026-02-12 19:22:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1770924140000|2026-02-12 19:22:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770924150000|2026-02-12 19:22:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1770924160000|2026-02-12 19:22:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770924170000|2026-02-12 19:22:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770924270000|2026-02-12 19:24:30|||||||||9
1770924280000|2026-02-12 19:24:40|19.81|19.73|19.83|19.75|19.83|19.75|19.8|19.72|0
1770924290000|2026-02-12 19:24:50|19.81|19.73|19.8|19.72|19.83|19.75|19.8|19.72|0
1770924300000|2026-02-12 19:25:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770924310000|2026-02-12 19:25:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770924340000|2026-02-12 19:25:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770924350000|2026-02-12 19:25:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1770924360000|2026-02-12 19:26:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|2
1770924370000|2026-02-12 19:26:10|19.86|19.78|19.86|19.78|19.89|19.81|19.86|19.78|0
1770924390000|2026-02-12 19:26:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770924400000|2026-02-12 19:26:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1770924410000|2026-02-12 19:26:50|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|8
1770924420000|2026-02-12 19:27:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1770924430000|2026-02-12 19:27:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770924440000|2026-02-12 19:27:20|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|0
1770924450000|2026-02-12 19:27:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1770924460000|2026-02-12 19:27:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770924470000|2026-02-12 19:27:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1770924480000|2026-02-12 19:28:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1770924490000|2026-02-12 19:28:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1770924500000|2026-02-12 19:28:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770924510000|2026-02-12 19:28:30|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|0
1770924520000|2026-02-12 19:28:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1770924540000|2026-02-12 19:29:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1770924550000|2026-02-12 19:29:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1770924560000|2026-02-12 19:29:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1770924570000|2026-02-12 19:29:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1770924580000|2026-02-12 19:29:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1770924590000|2026-02-12 19:29:50|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1770924600000|2026-02-12 19:30:00|19.94|19.86|19.92|19.84|19.94|19.86|19.91|19.83|0
1770924610000|2026-02-12 19:30:10|19.91|19.83|19.92|19.84|19.94|19.86|19.91|19.83|0
1770924620000|2026-02-12 19:30:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1770924630000|2026-02-12 19:30:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1770924640000|2026-02-12 19:30:40|19.89|19.81|19.91|19.83|19.92|19.84|19.89|19.81|0
1770924650000|2026-02-12 19:30:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1770924690000|2026-02-12 19:31:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1770924700000|2026-02-12 19:31:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1770924710000|2026-02-12 19:31:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1770924720000|2026-02-12 19:32:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1770924730000|2026-02-12 19:32:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770924750000|2026-02-12 19:32:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1770924770000|2026-02-12 19:32:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1770924780000|2026-02-12 19:33:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1770924810000|2026-02-12 19:33:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770924820000|2026-02-12 19:33:40|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1770924830000|2026-02-12 19:33:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770924840000|2026-02-12 19:34:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770924850000|2026-02-12 19:34:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1770924860000|2026-02-12 19:34:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1770924870000|2026-02-12 19:34:30|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|0
1770924890000|2026-02-12 19:34:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1770924900000|2026-02-12 19:35:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1770924910000|2026-02-12 19:35:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|1
1770924920000|2026-02-12 19:35:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1770924950000|2026-02-12 19:35:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770925010000|2026-02-12 19:36:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925020000|2026-02-12 19:37:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770925040000|2026-02-12 19:37:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770925050000|2026-02-12 19:37:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925070000|2026-02-12 19:37:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770925090000|2026-02-12 19:38:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925120000|2026-02-12 19:38:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1770925130000|2026-02-12 19:38:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925140000|2026-02-12 19:39:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1770925180000|2026-02-12 19:39:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770925210000|2026-02-12 19:40:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925230000|2026-02-12 19:40:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770925250000|2026-02-12 19:40:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925280000|2026-02-12 19:41:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1770925320000|2026-02-12 19:42:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770925340000|2026-02-12 19:42:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770925350000|2026-02-12 19:42:30|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|0
1770925370000|2026-02-12 19:42:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1770925400000|2026-02-12 19:43:20|||||||||1
1770925410000|2026-02-12 19:43:30|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|1
1770925430000|2026-02-12 19:43:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770925440000|2026-02-12 19:44:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|1
1770925450000|2026-02-12 19:44:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1770925470000|2026-02-12 19:44:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770925480000|2026-02-12 19:44:40|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|0
1770925500000|2026-02-12 19:45:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770925520000|2026-02-12 19:45:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1770925550000|2026-02-12 19:45:50|||||||||10
1770925560000|2026-02-12 19:46:00|||||||||1
1770925750000|2026-02-12 19:49:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1770925760000|2026-02-12 19:49:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|34
1770925770000|2026-02-12 19:49:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1770925780000|2026-02-12 19:49:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|20
1770925860000|2026-02-12 19:51:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|35
1770925940000|2026-02-12 19:52:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770925960000|2026-02-12 19:52:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770925980000|2026-02-12 19:53:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1770926000000|2026-02-12 19:53:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770926020000|2026-02-12 19:53:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770926030000|2026-02-12 19:53:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770926040000|2026-02-12 19:54:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1770926050000|2026-02-12 19:54:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770926070000|2026-02-12 19:54:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1770926080000|2026-02-12 19:54:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770926090000|2026-02-12 19:54:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1770926110000|2026-02-12 19:55:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770926120000|2026-02-12 19:55:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770926140000|2026-02-12 19:55:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1770926160000|2026-02-12 19:56:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1770926250000|2026-02-12 19:57:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1770926260000|2026-02-12 19:57:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1770926270000|2026-02-12 19:57:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770926300000|2026-02-12 19:58:20|19.85|19.77|19.88|19.8|19.91|19.83|19.85|19.77|2
1770926330000|2026-02-12 19:58:50|19.85|19.77|19.85|19.77|19.88|19.8|19.85|19.77|0
1770926340000|2026-02-12 19:59:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1770926350000|2026-02-12 19:59:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770926380000|2026-02-12 19:59:40|||||||||10
1770926390000|2026-02-12 19:59:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770926480000|2026-02-12 20:01:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1770926540000|2026-02-12 20:02:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1770926560000|2026-02-12 20:02:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770926590000|2026-02-12 20:03:10|19.88|19.8|19.88|19.8|19.88|19.8|19.85|19.77|0
1770926620000|2026-02-12 20:03:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1770926660000|2026-02-12 20:04:20|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1770926670000|2026-02-12 20:04:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770926680000|2026-02-12 20:04:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770926750000|2026-02-12 20:05:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1770926770000|2026-02-12 20:06:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1770926850000|2026-02-12 20:07:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1770926860000|2026-02-12 20:07:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1770926870000|2026-02-12 20:07:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1770926880000|2026-02-12 20:08:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770926900000|2026-02-12 20:08:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770926910000|2026-02-12 20:08:30|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1770926920000|2026-02-12 20:08:40|19.91|19.83|19.9|19.82|19.91|19.83|19.88|19.8|0
1770926930000|2026-02-12 20:08:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|4
1770926950000|2026-02-12 20:09:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770927000000|2026-02-12 20:10:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1770927010000|2026-02-12 20:10:10|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1770927020000|2026-02-12 20:10:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1770927040000|2026-02-12 20:10:40|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|0
1770927080000|2026-02-12 20:11:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770927090000|2026-02-12 20:11:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770927100000|2026-02-12 20:11:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1770927120000|2026-02-12 20:12:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1770927130000|2026-02-12 20:12:10|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|0
1770927150000|2026-02-12 20:12:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770927160000|2026-02-12 20:12:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1770927170000|2026-02-12 20:12:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770927180000|2026-02-12 20:13:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|3
1770927190000|2026-02-12 20:13:10|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1770927200000|2026-02-12 20:13:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1770927210000|2026-02-12 20:13:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770927220000|2026-02-12 20:13:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1770927230000|2026-02-12 20:13:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1770927270000|2026-02-12 20:14:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1770927330000|2026-02-12 20:15:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1770927340000|2026-02-12 20:15:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770927370000|2026-02-12 20:16:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770927390000|2026-02-12 20:16:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1770927410000|2026-02-12 20:16:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770927420000|2026-02-12 20:17:00|19.91|19.83|19.91|19.83|19.93|19.85|19.9|19.82|0
1770927430000|2026-02-12 20:17:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770927480000|2026-02-12 20:18:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|4
1770927500000|2026-02-12 20:18:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1770927510000|2026-02-12 20:18:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1770927520000|2026-02-12 20:18:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770927530000|2026-02-12 20:18:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770927540000|2026-02-12 20:19:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1770927550000|2026-02-12 20:19:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1770927590000|2026-02-12 20:19:50|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|0
1770927600000|2026-02-12 20:20:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1770927610000|2026-02-12 20:20:10|19.93|19.85|19.94|19.86|19.96|19.88|19.93|19.85|0
1770927620000|2026-02-12 20:20:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770927630000|2026-02-12 20:20:30|||||||||4
1770927640000|2026-02-12 20:20:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770927650000|2026-02-12 20:20:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1770927660000|2026-02-12 20:21:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1770927670000|2026-02-12 20:21:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770927680000|2026-02-12 20:21:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1770927690000|2026-02-12 20:21:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1770927710000|2026-02-12 20:21:50|19.94|19.86|19.96|19.88|19.97|19.89|19.94|19.86|3
1770927720000|2026-02-12 20:22:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1770927770000|2026-02-12 20:22:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1770927790000|2026-02-12 20:23:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1770927800000|2026-02-12 20:23:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|4
1770927820000|2026-02-12 20:23:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770927840000|2026-02-12 20:24:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770927850000|2026-02-12 20:24:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770927860000|2026-02-12 20:24:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1770927880000|2026-02-12 20:24:40|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|40
1770927890000|2026-02-12 20:24:50|||||||||11
1770927900000|2026-02-12 20:25:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770927910000|2026-02-12 20:25:10|||||||||1
1770927940000|2026-02-12 20:25:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1770927960000|2026-02-12 20:26:00|||||||||3
1770928020000|2026-02-12 20:27:00|||||||||3
1770928130000|2026-02-12 20:28:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|84
1770928160000|2026-02-12 20:29:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1770928180000|2026-02-12 20:29:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|20
1770928190000|2026-02-12 20:29:50|20.03|19.95|20.05|19.97|20.07|19.99|20.03|19.95|3
1770928200000|2026-02-12 20:30:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1770928210000|2026-02-12 20:30:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1770928220000|2026-02-12 20:30:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1770928230000|2026-02-12 20:30:30|||||||||3
1770928270000|2026-02-12 20:31:10|20.04|19.96|20.02|19.94|20.04|19.96|20|19.92|0
1770928280000|2026-02-12 20:31:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770928290000|2026-02-12 20:31:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770928310000|2026-02-12 20:31:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1770928400000|2026-02-12 20:33:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1770928430000|2026-02-12 20:33:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1770928440000|2026-02-12 20:34:00|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|0
1770928450000|2026-02-12 20:34:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770928460000|2026-02-12 20:34:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770928470000|2026-02-12 20:34:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770928560000|2026-02-12 20:36:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1770928570000|2026-02-12 20:36:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1770928610000|2026-02-12 20:36:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770928640000|2026-02-12 20:37:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770928650000|2026-02-12 20:37:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770928660000|2026-02-12 20:37:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770928670000|2026-02-12 20:37:50|||||||||1
1770928680000|2026-02-12 20:38:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770928740000|2026-02-12 20:39:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1770928750000|2026-02-12 20:39:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1770928800000|2026-02-12 20:40:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1770928810000|2026-02-12 20:40:10|20|19.92|20.02|19.94|20.03|19.95|20|19.92|0
1770928820000|2026-02-12 20:40:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770928870000|2026-02-12 20:41:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1770928880000|2026-02-12 20:41:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1770928920000|2026-02-12 20:42:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1770928930000|2026-02-12 20:42:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1770928940000|2026-02-12 20:42:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1770928960000|2026-02-12 20:42:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1770929070000|2026-02-12 20:44:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1770929080000|2026-02-12 20:44:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|1
1770929100000|2026-02-12 20:45:00|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|0
1770929130000|2026-02-12 20:45:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1770929160000|2026-02-12 20:46:00|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|20
1770929180000|2026-02-12 20:46:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1770929190000|2026-02-12 20:46:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1770929200000|2026-02-12 20:46:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1770929240000|2026-02-12 20:47:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1770929300000|2026-02-12 20:48:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770929380000|2026-02-12 20:49:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770929390000|2026-02-12 20:49:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770929400000|2026-02-12 20:50:00|20.15|20.07|20.2|20.12|20.2|20.12|20.14|20.06|10
1770929410000|2026-02-12 20:50:10|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|2
1770929420000|2026-02-12 20:50:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|40
1770929430000|2026-02-12 20:50:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|4
1770929440000|2026-02-12 20:50:40|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1770929450000|2026-02-12 20:50:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|5
1770929460000|2026-02-12 20:51:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1770929480000|2026-02-12 20:51:20|||||||||1
1770929530000|2026-02-12 20:52:10|20.26|20.18|20.28|20.2|20.3|20.22|20.26|20.18|0
1770929540000|2026-02-12 20:52:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1770929550000|2026-02-12 20:52:30|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|0
1770929570000|2026-02-12 20:52:50|20.24|20.16|20.22|20.14|20.25|20.17|20.22|20.14|0
1770929580000|2026-02-12 20:53:00|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|0
1770929590000|2026-02-12 20:53:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1770929600000|2026-02-12 20:53:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770929610000|2026-02-12 20:53:30|20.24|20.16|20.2|20.12|20.24|20.16|20.19|20.11|0
1770929620000|2026-02-12 20:53:40|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1770929630000|2026-02-12 20:53:50|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|0
1770929650000|2026-02-12 20:54:10|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1770929660000|2026-02-12 20:54:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1770929700000|2026-02-12 20:55:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1770929730000|2026-02-12 20:55:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1770929740000|2026-02-12 20:55:40|20.17|20.09|20.19|20.11|20.19|20.11|20.16|20.08|4
1770929750000|2026-02-12 20:55:50|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1770929760000|2026-02-12 20:56:00|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1770929770000|2026-02-12 20:56:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770929780000|2026-02-12 20:56:20|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|0
1770929790000|2026-02-12 20:56:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770929800000|2026-02-12 20:56:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1770929810000|2026-02-12 20:56:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|20
1770929820000|2026-02-12 20:57:00|20.21|20.13|20.19|20.11|20.24|20.16|20.19|20.11|20
1770929860000|2026-02-12 20:57:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770929870000|2026-02-12 20:57:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770929880000|2026-02-12 20:58:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1770929900000|2026-02-12 20:58:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1770929930000|2026-02-12 20:58:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|15
1770929940000|2026-02-12 20:59:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1770929950000|2026-02-12 20:59:10|||||||||1
1770929970000|2026-02-12 20:59:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1770929980000|2026-02-12 20:59:40|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1770929990000|2026-02-12 20:59:50|20.23|20.15|20.21|20.13|20.26|20.18|20.21|20.13|0
1770941700000|2026-02-13 00:15:00|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1770941760000|2026-02-13 00:16:00|20.23|19.93|20.19|19.89|20.23|19.93|20.19|19.89|0
1770941820000|2026-02-13 00:17:00|20.21|19.91|20.19|19.89|20.23|19.93|20.19|19.89|0
1770941830000|2026-02-13 00:17:10|20.21|19.91|20.24|19.94|20.27|19.97|20.21|19.91|0
1770941840000|2026-02-13 00:17:20|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1770941880000|2026-02-13 00:18:00|20.22|19.92|20.21|19.91|20.25|19.95|20.21|19.91|0
1770941890000|2026-02-13 00:18:10|20.22|19.92|20.27|19.97|20.27|19.97|20.22|19.92|0
1770941900000|2026-02-13 00:18:20|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1770941910000|2026-02-13 00:18:30|20.25|19.95|20.24|19.94|20.27|19.97|20.24|19.94|0
1770941920000|2026-02-13 00:18:40|20.25|19.95|20.24|19.94|20.27|19.97|20.24|19.94|0
1770941930000|2026-02-13 00:18:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770941940000|2026-02-13 00:19:00|20.24|19.94|20.22|19.92|20.28|19.98|20.22|19.92|0
1770941950000|2026-02-13 00:19:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1770941970000|2026-02-13 00:19:30|20.24|19.94|20.26|19.96|20.26|19.96|20.24|19.94|0
1770941980000|2026-02-13 00:19:40|20.27|19.97|20.27|19.97|20.27|19.97|20.27|19.97|0
1770941990000|2026-02-13 00:19:50|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770942030000|2026-02-13 00:20:30|20.24|19.94|20.26|19.96|20.26|19.96|20.24|19.94|0
1770942040000|2026-02-13 00:20:40|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1770942060000|2026-02-13 00:21:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770942160000|2026-02-13 00:22:40|20.26|19.96|20.26|19.96|20.26|19.96|20.22|19.92|0
1770942420000|2026-02-13 00:27:00|20.27|19.97|20.34|20.04|20.34|20.04|20.27|19.97|0
1770942430000|2026-02-13 00:27:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770943090000|2026-02-13 00:38:10|20.34|20.04|20.33|20.03|20.34|20.04|20.29|19.99|0
1770943100000|2026-02-13 00:38:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770943110000|2026-02-13 00:38:30|20.29|19.99|20.29|19.99|20.34|20.04|20.29|19.99|0
1770943120000|2026-02-13 00:38:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770943150000|2026-02-13 00:39:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770943340000|2026-02-13 00:42:20|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|0
1770943360000|2026-02-13 00:42:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770943390000|2026-02-13 00:43:10|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|0
1770943400000|2026-02-13 00:43:20|20.29|19.99|20.34|20.04|20.34|20.04|20.29|19.99|0
1770943670000|2026-02-13 00:47:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770943680000|2026-02-13 00:48:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1770943690000|2026-02-13 00:48:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770943710000|2026-02-13 00:48:30|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|0
1770943720000|2026-02-13 00:48:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770943730000|2026-02-13 00:48:50|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770943740000|2026-02-13 00:49:00|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|0
1770943750000|2026-02-13 00:49:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770943770000|2026-02-13 00:49:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770943780000|2026-02-13 00:49:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770943900000|2026-02-13 00:51:40|20.36|20.06|20.34|20.04|20.36|20.06|20.34|20.04|0
1770943980000|2026-02-13 00:53:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770944060000|2026-02-13 00:54:20|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770944080000|2026-02-13 00:54:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770944140000|2026-02-13 00:55:40|20.34|20.04|20.36|20.06|20.36|20.06|20.34|20.04|0
1770944150000|2026-02-13 00:55:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770944180000|2026-02-13 00:56:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770944200000|2026-02-13 00:56:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770944410000|2026-02-13 01:00:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770944440000|2026-02-13 01:00:40|20.33|20.03|20.34|20.04|20.34|20.04|20.33|20.03|0
1770944450000|2026-02-13 01:00:50|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770944470000|2026-02-13 01:01:10|20.34|20.04|20.34|20.04|20.34|20.04|20.29|19.99|0
1770944490000|2026-02-13 01:01:30|20.33|20.03|20.29|19.99|20.33|20.03|20.29|19.99|0
1770944860000|2026-02-13 01:07:40|20.28|19.98|20.29|19.99|20.29|19.99|20.26|19.96|0
1770944880000|2026-02-13 01:08:00|20.28|19.98|20.29|19.99|20.29|19.99|20.26|19.96|0
1770944890000|2026-02-13 01:08:10|20.26|19.96|20.26|19.96|20.29|19.99|20.26|19.96|0
1770944900000|2026-02-13 01:08:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770945320000|2026-02-13 01:15:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770945330000|2026-02-13 01:15:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770945340000|2026-02-13 01:15:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770945360000|2026-02-13 01:16:00|20.22|19.92|20.24|19.94|20.24|19.94|20.22|19.92|0
1770945370000|2026-02-13 01:16:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770945420000|2026-02-13 01:17:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770945450000|2026-02-13 01:17:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770945610000|2026-02-13 01:20:10|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770945630000|2026-02-13 01:20:30|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770945640000|2026-02-13 01:20:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770945660000|2026-02-13 01:21:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770945690000|2026-02-13 01:21:30|20.26|19.96|20.26|19.96|20.29|19.99|20.26|19.96|0
1770945700000|2026-02-13 01:21:40|20.22|19.92|20.29|19.99|20.29|19.99|20.22|19.92|0
1770945740000|2026-02-13 01:22:20|20.28|19.98|20.26|19.96|20.28|19.98|20.26|19.96|0
1770945760000|2026-02-13 01:22:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770945790000|2026-02-13 01:23:10|20.24|19.94|20.26|19.96|20.26|19.96|20.24|19.94|0
1770945800000|2026-02-13 01:23:20|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770945810000|2026-02-13 01:23:30|20.28|19.98|20.24|19.94|20.28|19.98|20.24|19.94|0
1770945820000|2026-02-13 01:23:40|20.26|19.96|20.29|19.99|20.29|19.99|20.26|19.96|0
1770946110000|2026-02-13 01:28:30|20.26|19.96|20.29|19.99|20.29|19.99|20.26|19.96|0
1770946130000|2026-02-13 01:28:50|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770946180000|2026-02-13 01:29:40|20.24|19.94|20.29|19.99|20.29|19.99|20.24|19.94|0
1770946240000|2026-02-13 01:30:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770946260000|2026-02-13 01:31:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770946270000|2026-02-13 01:31:10|||||||||2
1770946290000|2026-02-13 01:31:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770946300000|2026-02-13 01:31:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770946310000|2026-02-13 01:31:50|20.28|19.98|20.29|19.99|20.29|19.99|20.28|19.98|0
1770946320000|2026-02-13 01:32:00|20.26|19.96|20.29|19.99|20.29|19.99|20.26|19.96|0
1770946340000|2026-02-13 01:32:20|20.26|19.96|20.26|19.96|20.29|19.99|20.26|19.96|0
1770946350000|2026-02-13 01:32:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770946420000|2026-02-13 01:33:40|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770946440000|2026-02-13 01:34:00|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770946520000|2026-02-13 01:35:20|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1770946530000|2026-02-13 01:35:30|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770946560000|2026-02-13 01:36:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770946570000|2026-02-13 01:36:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770946580000|2026-02-13 01:36:20|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770946600000|2026-02-13 01:36:40|20.22|19.92|20.22|19.92|20.22|19.92|20.22|19.92|0
1770946650000|2026-02-13 01:37:30|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1770946660000|2026-02-13 01:37:40|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770946720000|2026-02-13 01:38:40|20.26|19.96|20.22|19.92|20.26|19.96|20.22|19.92|0
1770946780000|2026-02-13 01:39:40|20.24|19.94|20.22|19.92|20.28|19.98|20.22|19.92|0
1770946870000|2026-02-13 01:41:10|20.24|19.94|20.29|19.99|20.29|19.99|20.24|19.94|0
1770946920000|2026-02-13 01:42:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770946930000|2026-02-13 01:42:10|20.29|19.99|20.29|19.99|20.29|19.99|20.29|19.99|0
1770946990000|2026-02-13 01:43:10|20.26|19.96|20.29|19.99|20.29|19.99|20.26|19.96|0
1770947100000|2026-02-13 01:45:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|4
1770947110000|2026-02-13 01:45:10|20.36|20.06|20.45|20.15|20.47|20.29|20.36|20.06|10
1770947130000|2026-02-13 01:45:30|20.43|20.13|20.45|20.15|20.49|20.19|20.43|20.13|0
1770947160000|2026-02-13 01:46:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1770947170000|2026-02-13 01:46:10|20.41|20.11|20.43|20.13|20.43|20.13|20.41|20.11|0
1770947180000|2026-02-13 01:46:20|20.46|20.16|20.44|20.14|20.46|20.16|20.44|20.14|0
1770947200000|2026-02-13 01:46:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1770947250000|2026-02-13 01:47:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1770947370000|2026-02-13 01:49:30|20.41|20.11|20.44|20.14|20.44|20.14|20.41|20.11|0
1770947400000|2026-02-13 01:50:00|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|0
1770947480000|2026-02-13 01:51:20|20.38|20.08|20.37|20.07|20.38|20.08|20.37|20.07|0
1770947540000|2026-02-13 01:52:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770947650000|2026-02-13 01:54:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770947760000|2026-02-13 01:56:00|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|0
1770947770000|2026-02-13 01:56:10|20.44|20.14|20.48|20.18|20.48|20.18|20.44|20.14|0
1770947790000|2026-02-13 01:56:30|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1770947800000|2026-02-13 01:56:40|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1770947820000|2026-02-13 01:57:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1770947880000|2026-02-13 01:58:00|20.44|20.14|20.48|20.18|20.48|20.18|20.44|20.14|0
1770947960000|2026-02-13 01:59:20|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|1
1770947970000|2026-02-13 01:59:30|20.47|20.17|20.42|20.12|20.47|20.17|20.42|20.12|0
1770947980000|2026-02-13 01:59:40|20.43|20.13|20.42|20.12|20.43|20.13|20.42|20.12|0
1770948050000|2026-02-13 02:00:50|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1770948670000|2026-02-13 02:11:10|20.38|20.08|20.33|20.03|20.38|20.08|20.33|20.03|0
1770948930000|2026-02-13 02:15:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770949210000|2026-02-13 02:20:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1770949250000|2026-02-13 02:20:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770949830000|2026-02-13 02:30:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770950490000|2026-02-13 02:41:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770950510000|2026-02-13 02:41:50|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|0
1770950520000|2026-02-13 02:42:00|20.37|20.07|20.33|20.03|20.37|20.07|20.33|20.03|0
1770950610000|2026-02-13 02:43:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770950650000|2026-02-13 02:44:10|20.35|20.05|20.37|20.07|20.37|20.07|20.33|20.03|0
1770951480000|2026-02-13 02:58:00|20.38|20.08|20.4|20.1|20.4|20.1|20.38|20.08|0
1770951500000|2026-02-13 02:58:20|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770951780000|2026-02-13 03:03:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770951790000|2026-02-13 03:03:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770951910000|2026-02-13 03:05:10|20.35|20.05|20.37|20.07|20.37|20.07|20.35|20.05|0
1770952020000|2026-02-13 03:07:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770952030000|2026-02-13 03:07:10|20.3|20|20.3|20|20.3|20|20.3|20|0
1770952060000|2026-02-13 03:07:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770952750000|2026-02-13 03:19:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770952760000|2026-02-13 03:19:20|20.32|20.02|20.35|20.05|20.35|20.05|20.32|20.02|0
1770952770000|2026-02-13 03:19:30|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770952860000|2026-02-13 03:21:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770952870000|2026-02-13 03:21:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1770953040000|2026-02-13 03:24:00|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770953050000|2026-02-13 03:24:10|20.24|19.94|20.24|19.94|20.24|19.94|20.24|19.94|0
1770953070000|2026-02-13 03:24:30|20.26|19.96|20.24|19.94|20.26|19.96|20.24|19.94|0
1770953430000|2026-02-13 03:30:30|20.26|19.96|20.26|19.96|20.26|19.96|20.26|19.96|0
1770953440000|2026-02-13 03:30:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770953470000|2026-02-13 03:31:10|20.28|19.98|20.28|19.98|20.28|19.98|20.28|19.98|0
1770953490000|2026-02-13 03:31:30|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770953500000|2026-02-13 03:31:40|20.35|20.05|20.33|20.03|20.35|20.05|20.33|20.03|0
1770953510000|2026-02-13 03:31:50|20.35|20.05|20.35|20.05|20.35|20.05|20.33|20.03|0
1770953520000|2026-02-13 03:32:00|20.33|20.03|20.35|20.05|20.35|20.05|20.33|20.03|0
1770953570000|2026-02-13 03:32:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770954040000|2026-02-13 03:40:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770954610000|2026-02-13 03:50:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770954630000|2026-02-13 03:50:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770954640000|2026-02-13 03:50:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770954650000|2026-02-13 03:50:50|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770954840000|2026-02-13 03:54:00|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|0
1770954850000|2026-02-13 03:54:10|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1770956100000|2026-02-13 04:15:00|20.45|20.15|20.43|20.13|20.45|20.15|20.43|20.13|0
1770956110000|2026-02-13 04:15:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770956180000|2026-02-13 04:16:20|20.39|20.09|20.36|20.06|20.39|20.09|20.36|20.06|0
1770956300000|2026-02-13 04:18:20|20.41|20.11|20.39|20.09|20.41|20.11|20.39|20.09|0
1770956310000|2026-02-13 04:18:30|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770956400000|2026-02-13 04:20:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770956410000|2026-02-13 04:20:10|20.41|20.11|20.39|20.09|20.41|20.11|20.39|20.09|0
1770956430000|2026-02-13 04:20:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770956620000|2026-02-13 04:23:40|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|0
1770956640000|2026-02-13 04:24:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770956650000|2026-02-13 04:24:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770956690000|2026-02-13 04:24:50|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|0
1770956700000|2026-02-13 04:25:00|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|0
1770956710000|2026-02-13 04:25:10|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|0
1770956720000|2026-02-13 04:25:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770956750000|2026-02-13 04:25:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770956770000|2026-02-13 04:26:10|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770956860000|2026-02-13 04:27:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770956880000|2026-02-13 04:28:00|20.36|20.06|20.36|20.06|20.39|20.09|20.36|20.06|0
1770956890000|2026-02-13 04:28:10|20.39|20.09|20.36|20.06|20.39|20.09|20.36|20.06|0
1770957160000|2026-02-13 04:32:40|20.39|20.09|20.41|20.11|20.41|20.11|20.39|20.09|0
1770957560000|2026-02-13 04:39:20|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1770957600000|2026-02-13 04:40:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|0
1770957610000|2026-02-13 04:40:10|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770957630000|2026-02-13 04:40:30|20.45|20.15|20.46|20.16|20.46|20.16|20.45|20.15|0
1770957740000|2026-02-13 04:42:20|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770957750000|2026-02-13 04:42:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770957760000|2026-02-13 04:42:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770957770000|2026-02-13 04:42:50|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1770957910000|2026-02-13 04:45:10|20.45|20.15|20.41|20.11|20.45|20.15|20.41|20.11|0
1770957930000|2026-02-13 04:45:30|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|0
1770957940000|2026-02-13 04:45:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770957950000|2026-02-13 04:45:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770957970000|2026-02-13 04:46:10|20.4|20.1|20.36|20.06|20.4|20.1|20.36|20.06|0
1770958020000|2026-02-13 04:47:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1770958090000|2026-02-13 04:48:10|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|0
1770958280000|2026-02-13 04:51:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1770958310000|2026-02-13 04:51:50|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770958330000|2026-02-13 04:52:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770958540000|2026-02-13 04:55:40|20.4|20.1|20.38|20.08|20.4|20.1|20.38|20.08|0
1770958760000|2026-02-13 04:59:20|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770959040000|2026-02-13 05:04:00|20.4|20.1|20.38|20.08|20.4|20.1|20.38|20.08|0
1770959050000|2026-02-13 05:04:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770959160000|2026-02-13 05:06:00|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|0
1770959170000|2026-02-13 05:06:10|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770959300000|2026-02-13 05:08:20|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1770959320000|2026-02-13 05:08:40|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|0
1770959340000|2026-02-13 05:09:00|20.38|20.08|20.41|20.11|20.41|20.11|20.38|20.08|0
1770959350000|2026-02-13 05:09:10|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1770959360000|2026-02-13 05:09:20|20.4|20.1|20.41|20.11|20.41|20.11|20.4|20.1|0
1770959720000|2026-02-13 05:15:20|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1770959730000|2026-02-13 05:15:30|20.41|20.11|20.38|20.08|20.41|20.11|20.38|20.08|0
1770959740000|2026-02-13 05:15:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770959750000|2026-02-13 05:15:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1770959760000|2026-02-13 05:16:00|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1770959830000|2026-02-13 05:17:10|20.41|20.11|20.35|20.05|20.41|20.11|20.35|20.05|0
1770960010000|2026-02-13 05:20:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960020000|2026-02-13 05:20:20|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960030000|2026-02-13 05:20:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960040000|2026-02-13 05:20:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960090000|2026-02-13 05:21:30|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960100000|2026-02-13 05:21:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960120000|2026-02-13 05:22:00|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960130000|2026-02-13 05:22:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960160000|2026-02-13 05:22:40|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960190000|2026-02-13 05:23:10|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770960260000|2026-02-13 05:24:20|20.32|20.07|20.35|20.05|20.35|20.07|20.32|20.05|0
1770960500000|2026-02-13 05:28:20|20.33|20.03|20.32|20.02|20.35|20.05|20.32|20.02|0
1770960540000|2026-02-13 05:29:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1770960550000|2026-02-13 05:29:10|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770960600000|2026-02-13 05:30:00|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770960620000|2026-02-13 05:30:20|20.3|20.05|20.32|20.02|20.32|20.05|20.3|20.02|0
1770960640000|2026-02-13 05:30:40|20.3|20.05|20.32|20.02|20.32|20.05|20.3|20.02|0
1770960720000|2026-02-13 05:32:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770960820000|2026-02-13 05:33:40|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770960900000|2026-02-13 05:35:00|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1770960970000|2026-02-13 05:36:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770961000000|2026-02-13 05:36:40|20.3|20|20.3|20|20.3|20|20.3|20|0
1770961070000|2026-02-13 05:37:50|20.32|20.02|20.32|20.02|20.32|20.05|20.3|20.02|0
1770961120000|2026-02-13 05:38:40|20.3|20.05|20.32|20.02|20.32|20.05|20.3|20.02|0
1770961240000|2026-02-13 05:40:40|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1770961270000|2026-02-13 05:41:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770961350000|2026-02-13 05:42:30|20.3|20|20.3|20|20.3|20|20.3|20|0
1770961390000|2026-02-13 05:43:10|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770961450000|2026-02-13 05:44:10|20.33|20.03|20.32|20.02|20.33|20.03|20.32|20.02|3
1770961560000|2026-02-13 05:46:00|20.3|20.05|20.32|20.02|20.32|20.05|20.3|20.02|0
1770961680000|2026-02-13 05:48:00|20.3|20|20.3|20|20.3|20|20.3|20|0
1770961840000|2026-02-13 05:50:40|20.27|20.02|20.3|20|20.3|20.02|20.27|20|0
1770962190000|2026-02-13 05:56:30|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1770962230000|2026-02-13 05:57:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770962320000|2026-02-13 05:58:40|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|0
1770962330000|2026-02-13 05:58:50|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770962530000|2026-02-13 06:02:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770962560000|2026-02-13 06:02:40|20.35|20.05|20.35|20.05|20.35|20.07|20.32|20.04|4
1770962570000|2026-02-13 06:02:50|20.34|20.04|20.35|20.05|20.35|20.05|20.34|20.04|0
1770962580000|2026-02-13 06:03:00|20.34|20.04|20.34|20.04|20.35|20.07|20.32|20.04|0
1770962600000|2026-02-13 06:03:20|20.35|20.05|20.34|20.04|20.35|20.05|20.34|20.04|0
1770962610000|2026-02-13 06:03:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770962620000|2026-02-13 06:03:40|20.37|20.07|20.37|20.07|20.37|20.07|20.35|20.05|0
1770962790000|2026-02-13 06:06:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770962880000|2026-02-13 06:08:00|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770962950000|2026-02-13 06:09:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770963030000|2026-02-13 06:10:30|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770963040000|2026-02-13 06:10:40|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770963050000|2026-02-13 06:10:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1770963100000|2026-02-13 06:11:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770963110000|2026-02-13 06:11:50|20.34|20.04|20.34|20.04|20.35|20.05|20.34|20.04|0
1770963120000|2026-02-13 06:12:00|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770963130000|2026-02-13 06:12:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770963290000|2026-02-13 06:14:50|20.41|20.11|20.43|20.18|20.45|20.18|20.41|20.11|0
1770963310000|2026-02-13 06:15:10|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1770963340000|2026-02-13 06:15:40|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1770963350000|2026-02-13 06:15:50|20.45|20.2|20.48|20.23|20.48|20.23|20.45|20.2|0
1770963400000|2026-02-13 06:16:40|20.46|20.21|20.37|20.29|20.46|20.29|20.37|20.21|0
1770963420000|2026-02-13 06:17:00|20.46|20.21|20.37|20.29|20.46|20.29|20.37|20.21|0
1770963430000|2026-02-13 06:17:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1770963440000|2026-02-13 06:17:20|20.37|20.29|20.37|20.29|20.46|20.29|20.37|20.21|0
1770963450000|2026-02-13 06:17:30|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1770963630000|2026-02-13 06:20:30|20.43|20.18|20.38|20.08|20.45|20.18|20.38|20.08|0
1770963640000|2026-02-13 06:20:40|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1770963690000|2026-02-13 06:21:30|20.34|20.09|20.37|20.07|20.37|20.09|20.34|20.07|0
1770963750000|2026-02-13 06:22:30|20.35|20.1|20.37|20.07|20.37|20.1|20.35|20.07|0
1770963760000|2026-02-13 06:22:40|20.35|20.1|20.37|20.07|20.37|20.1|20.35|20.07|0
1770963770000|2026-02-13 06:22:50|20.4|20.1|20.4|20.1|20.4|20.12|20.37|20.1|0
1770963790000|2026-02-13 06:23:10|20.35|20.08|20.38|20.08|20.38|20.08|20.35|20.08|0
1770963820000|2026-02-13 06:23:40|20.37|20.07|20.37|20.07|20.37|20.1|20.35|20.07|0
1770963870000|2026-02-13 06:24:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1770963880000|2026-02-13 06:24:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770963900000|2026-02-13 06:25:00|20.35|20.1|20.4|20.1|20.4|20.12|20.35|20.07|0
1770963960000|2026-02-13 06:26:00|20.38|20.13|20.41|20.11|20.41|20.13|20.38|20.11|0
1770963990000|2026-02-13 06:26:30|20.45|20.15|20.42|20.12|20.45|20.15|20.42|20.12|0
1770964000000|2026-02-13 06:26:40|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770964010000|2026-02-13 06:26:50|20.39|20.14|20.41|20.11|20.41|20.14|20.39|20.11|0
1770964040000|2026-02-13 06:27:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770964070000|2026-02-13 06:27:50|20.45|20.15|20.41|20.11|20.45|20.15|20.41|20.11|0
1770964140000|2026-02-13 06:29:00|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770964180000|2026-02-13 06:29:40||20.14||20.14||20.14||20.14|0
1770964190000|2026-02-13 06:29:50|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770964210000|2026-02-13 06:30:10|20.42|20.12|20.41|20.11|20.42|20.12|20.41|20.11|0
1770964220000|2026-02-13 06:30:20|20.38|20.13|20.28|20.03|20.39|20.22|20.28|20.03|0
1770964230000|2026-02-13 06:30:30|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|4
1770964240000|2026-02-13 06:30:40|20.23|19.98|20.14|20.06|20.23|20.06|20.14|19.98|1
1770964250000|2026-02-13 06:30:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770964260000|2026-02-13 06:31:00|20.21|20.13|20.29|20.04|20.29|20.13|20.21|20.04|0
1770964270000|2026-02-13 06:31:10|20.21|20.13|20.29|20.04|20.29|20.13|20.21|20.04|0
1770964280000|2026-02-13 06:31:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770964310000|2026-02-13 06:31:50|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1770964320000|2026-02-13 06:32:00|20.2|20.12|20.29|20.04|20.29|20.12|20.2|20.04|0
1770964330000|2026-02-13 06:32:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1770964340000|2026-02-13 06:32:20|20.29|20.04|20.41|20.11|20.41|20.14|20.29|20.04|0
1770964360000|2026-02-13 06:32:40|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1770964390000|2026-02-13 06:33:10|20.37|20.12|20.37|20.12|20.39|20.12|20.37|20.09|0
1770964400000|2026-02-13 06:33:20|20.39|20.09|20.39|20.09|20.39|20.12|20.37|20.09|0
1770964470000|2026-02-13 06:34:30|20.38|20.08|20.39|20.09|20.39|20.09|20.38|20.08|0
1770964480000|2026-02-13 06:34:40|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1770964590000|2026-02-13 06:36:30|20.41|20.11|20.41|20.11|20.41|20.11|20.41|20.11|0
1770964620000|2026-02-13 06:37:00|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1770964700000|2026-02-13 06:38:20|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1770964730000|2026-02-13 06:38:50|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1770964750000|2026-02-13 06:39:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1770964770000|2026-02-13 06:39:30|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1770965110000|2026-02-13 06:45:10|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1770965330000|2026-02-13 06:48:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770965360000|2026-02-13 06:49:20|||||||||3
1770965370000|2026-02-13 06:49:30|20.38|20.13|20.36|20.11|20.38|20.13|20.36|20.11|0
1770965450000|2026-02-13 06:50:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770965490000|2026-02-13 06:51:30|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1770965500000|2026-02-13 06:51:40|20.31|20.06|20.31|20.06|20.31|20.06|20.31|20.06|0
1770965530000|2026-02-13 06:52:10|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1770965660000|2026-02-13 06:54:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770965690000|2026-02-13 06:54:50|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|7
1770965780000|2026-02-13 06:56:20|||||||||2
1770965880000|2026-02-13 06:58:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1770965890000|2026-02-13 06:58:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1770965960000|2026-02-13 06:59:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|3
1770965970000|2026-02-13 06:59:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1770966000000|2026-02-13 07:00:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1770966020000|2026-02-13 07:00:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770966060000|2026-02-13 07:01:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1770966080000|2026-02-13 07:01:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770966270000|2026-02-13 07:04:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770966280000|2026-02-13 07:04:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1770966360000|2026-02-13 07:06:00|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|0
1770966410000|2026-02-13 07:06:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770966450000|2026-02-13 07:07:30|||||||||5
1770966460000|2026-02-13 07:07:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770966470000|2026-02-13 07:07:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|10
1770966480000|2026-02-13 07:08:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1770966520000|2026-02-13 07:08:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770966550000|2026-02-13 07:09:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770966560000|2026-02-13 07:09:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770966660000|2026-02-13 07:11:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1770966700000|2026-02-13 07:11:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770966710000|2026-02-13 07:11:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770966720000|2026-02-13 07:12:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1770966790000|2026-02-13 07:13:10|||||||||1
1770966910000|2026-02-13 07:15:10|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1770967050000|2026-02-13 07:17:30|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1770967060000|2026-02-13 07:17:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770967090000|2026-02-13 07:18:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770967110000|2026-02-13 07:18:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770967120000|2026-02-13 07:18:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770967150000|2026-02-13 07:19:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770967250000|2026-02-13 07:20:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770967290000|2026-02-13 07:21:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770967310000|2026-02-13 07:21:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770967470000|2026-02-13 07:24:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770967520000|2026-02-13 07:25:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1770967540000|2026-02-13 07:25:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1770967550000|2026-02-13 07:25:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1770967650000|2026-02-13 07:27:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1770967690000|2026-02-13 07:28:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770967780000|2026-02-13 07:29:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770967800000|2026-02-13 07:30:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770967810000|2026-02-13 07:30:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770967830000|2026-02-13 07:30:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770967850000|2026-02-13 07:30:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770968080000|2026-02-13 07:34:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770968090000|2026-02-13 07:34:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770968100000|2026-02-13 07:35:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770968260000|2026-02-13 07:37:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770968290000|2026-02-13 07:38:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|10
1770968300000|2026-02-13 07:38:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|8
1770968310000|2026-02-13 07:38:30|||||||||2
1770968320000|2026-02-13 07:38:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770968330000|2026-02-13 07:38:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|3
1770968340000|2026-02-13 07:39:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770968370000|2026-02-13 07:39:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770968390000|2026-02-13 07:39:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770968400000|2026-02-13 07:40:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770968560000|2026-02-13 07:42:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|5
1770968680000|2026-02-13 07:44:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770968710000|2026-02-13 07:45:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770968730000|2026-02-13 07:45:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770968780000|2026-02-13 07:46:20|||||||||10
1770968870000|2026-02-13 07:47:50|||||||||1
1770968910000|2026-02-13 07:48:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770969020000|2026-02-13 07:50:20|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|3
1770969040000|2026-02-13 07:50:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1770969090000|2026-02-13 07:51:30|||||||||1
1770969110000|2026-02-13 07:51:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1770969120000|2026-02-13 07:52:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770969190000|2026-02-13 07:53:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770969240000|2026-02-13 07:54:00|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|2
1770969350000|2026-02-13 07:55:50|||||||||24
1770969370000|2026-02-13 07:56:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770969380000|2026-02-13 07:56:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770969390000|2026-02-13 07:56:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770969410000|2026-02-13 07:56:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770969450000|2026-02-13 07:57:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770969480000|2026-02-13 07:58:00|20.43|20.18|20.32|20.24|20.43|20.26|20.32|20.18|0
1770969500000|2026-02-13 07:58:20|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1770969510000|2026-02-13 07:58:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770969520000|2026-02-13 07:58:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770969530000|2026-02-13 07:58:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1770969570000|2026-02-13 07:59:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1770969580000|2026-02-13 07:59:40|20.31|20.23|20.32|20.24|20.34|20.26|20.31|20.23|0
1770969590000|2026-02-13 07:59:50|20.34|20.26|20.32|20.24|20.34|20.26|20.31|20.23|3
1770969600000|2026-02-13 08:00:00|20.34|20.26|20.32|20.24|20.34|20.26|20.29|20.21|9
1770969610000|2026-02-13 08:00:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1770969620000|2026-02-13 08:00:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1770969630000|2026-02-13 08:00:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1770969640000|2026-02-13 08:00:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1770969650000|2026-02-13 08:00:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1770969660000|2026-02-13 08:01:00|20.29|20.21|20.35|20.27|20.35|20.27|20.29|20.21|1
1770969670000|2026-02-13 08:01:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1770969690000|2026-02-13 08:01:30|20.32|20.24|20.34|20.26|20.35|20.27|20.32|20.24|0
1770969700000|2026-02-13 08:01:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1770969710000|2026-02-13 08:01:50|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|210
1770969720000|2026-02-13 08:02:00|||||||||100
1770969730000|2026-02-13 08:02:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|114
1770969740000|2026-02-13 08:02:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1770969750000|2026-02-13 08:02:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|92
1770969770000|2026-02-13 08:02:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770969780000|2026-02-13 08:03:00|20.39|20.31|20.37|20.29|20.4|20.32|20.37|20.29|110
1770969800000|2026-02-13 08:03:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|2
1770969820000|2026-02-13 08:03:40|||||||||3
1770969830000|2026-02-13 08:03:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1770969840000|2026-02-13 08:04:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770969870000|2026-02-13 08:04:30|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1770969880000|2026-02-13 08:04:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1770969890000|2026-02-13 08:04:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|5
1770969900000|2026-02-13 08:05:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770969910000|2026-02-13 08:05:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1770969920000|2026-02-13 08:05:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1770969930000|2026-02-13 08:05:30|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|0
1770969940000|2026-02-13 08:05:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770969950000|2026-02-13 08:05:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1770969960000|2026-02-13 08:06:00|||||||||6
1770969970000|2026-02-13 08:06:10|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1770969990000|2026-02-13 08:06:30|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|6
1770970000000|2026-02-13 08:06:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1770970010000|2026-02-13 08:06:50|||||||||8
1770970020000|2026-02-13 08:07:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770970070000|2026-02-13 08:07:50|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1770970080000|2026-02-13 08:08:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|115
1770970090000|2026-02-13 08:08:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770970100000|2026-02-13 08:08:20|||||||||4
1770970150000|2026-02-13 08:09:10|||||||||114
1770970160000|2026-02-13 08:09:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|50
1770970170000|2026-02-13 08:09:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1770970190000|2026-02-13 08:09:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1770970200000|2026-02-13 08:10:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770970210000|2026-02-13 08:10:10|||||||||14
1770970220000|2026-02-13 08:10:20|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1770970230000|2026-02-13 08:10:30|||||||||3
1770970240000|2026-02-13 08:10:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770970250000|2026-02-13 08:10:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770970290000|2026-02-13 08:11:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770970300000|2026-02-13 08:11:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|2
1770970310000|2026-02-13 08:11:50|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|14
1770970370000|2026-02-13 08:12:50|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|146
1770970380000|2026-02-13 08:13:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|2
1770970400000|2026-02-13 08:13:20|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|9
1770970410000|2026-02-13 08:13:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770970420000|2026-02-13 08:13:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1770970430000|2026-02-13 08:13:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|13
1770970450000|2026-02-13 08:14:10|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|2
1770970470000|2026-02-13 08:14:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|91
1770970540000|2026-02-13 08:15:40|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|9
1770970550000|2026-02-13 08:15:50|||||||||1
1770970560000|2026-02-13 08:16:00|||||||||63
1770970570000|2026-02-13 08:16:10|20.38|20.3|20.38|20.3|20.38|20.3|20.35|20.27|100
1770970580000|2026-02-13 08:16:20|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|28
1770970590000|2026-02-13 08:16:30|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|2
1770970600000|2026-02-13 08:16:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|5
1770970610000|2026-02-13 08:16:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|39
1770970640000|2026-02-13 08:17:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1770970650000|2026-02-13 08:17:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770970670000|2026-02-13 08:17:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1770970680000|2026-02-13 08:18:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1770970690000|2026-02-13 08:18:10|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|0
1770970700000|2026-02-13 08:18:20|||||||||3
1770970710000|2026-02-13 08:18:30|||||||||52
1770970720000|2026-02-13 08:18:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770970730000|2026-02-13 08:18:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1770970740000|2026-02-13 08:19:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|82
1770970750000|2026-02-13 08:19:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|31
1770970770000|2026-02-13 08:19:30|||||||||14
1770970780000|2026-02-13 08:19:40|||||||||1
1770970790000|2026-02-13 08:19:50|||||||||8
1770970800000|2026-02-13 08:20:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1770970810000|2026-02-13 08:20:10|||||||||11
1770970820000|2026-02-13 08:20:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|6
1770970830000|2026-02-13 08:20:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|25
1770970840000|2026-02-13 08:20:40|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1770970850000|2026-02-13 08:20:50|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1770970860000|2026-02-13 08:21:00|||||||||28
1770970870000|2026-02-13 08:21:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|1
1770970880000|2026-02-13 08:21:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770970890000|2026-02-13 08:21:30|||||||||2
1770970900000|2026-02-13 08:21:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770970930000|2026-02-13 08:22:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|107
1770970940000|2026-02-13 08:22:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1770970980000|2026-02-13 08:23:00|||||||||8
1770971010000|2026-02-13 08:23:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770971030000|2026-02-13 08:23:50|||||||||1
1770971040000|2026-02-13 08:24:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1770971050000|2026-02-13 08:24:10|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|94
1770971070000|2026-02-13 08:24:30|||||||||1
1770971090000|2026-02-13 08:24:50|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|5
1770971100000|2026-02-13 08:25:00|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|11
1770971120000|2026-02-13 08:25:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770971130000|2026-02-13 08:25:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1770971140000|2026-02-13 08:25:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|15
1770971150000|2026-02-13 08:25:50|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1770971160000|2026-02-13 08:26:00|20.3|20.22|20.32|20.24|20.32|20.24|20.29|20.21|21
1770971200000|2026-02-13 08:26:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770971210000|2026-02-13 08:26:50|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|0
1770971220000|2026-02-13 08:27:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770971230000|2026-02-13 08:27:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770971240000|2026-02-13 08:27:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1770971250000|2026-02-13 08:27:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1770971260000|2026-02-13 08:27:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770971300000|2026-02-13 08:28:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770971310000|2026-02-13 08:28:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770971330000|2026-02-13 08:28:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770971340000|2026-02-13 08:29:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1770971350000|2026-02-13 08:29:10|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|0
1770971360000|2026-02-13 08:29:20|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|0
1770971370000|2026-02-13 08:29:30|20.34|20.26|20.33|20.25|20.35|20.27|20.32|20.24|0
1770971380000|2026-02-13 08:29:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1770971410000|2026-02-13 08:30:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|1
1770971420000|2026-02-13 08:30:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1770971430000|2026-02-13 08:30:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770971440000|2026-02-13 08:30:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770971480000|2026-02-13 08:31:20|||||||||9
1770971490000|2026-02-13 08:31:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770971500000|2026-02-13 08:31:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770971540000|2026-02-13 08:32:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1770971560000|2026-02-13 08:32:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1770971590000|2026-02-13 08:33:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|67
1770971600000|2026-02-13 08:33:20|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1770971620000|2026-02-13 08:33:40|||||||||8
1770971640000|2026-02-13 08:34:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770971670000|2026-02-13 08:34:30|||||||||43
1770971680000|2026-02-13 08:34:40|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1770971690000|2026-02-13 08:34:50|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|0
1770971700000|2026-02-13 08:35:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1770971730000|2026-02-13 08:35:30|||||||||1
1770971740000|2026-02-13 08:35:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1770971750000|2026-02-13 08:35:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770971760000|2026-02-13 08:36:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770971780000|2026-02-13 08:36:20|||||||||4
1770971800000|2026-02-13 08:36:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|1
1770971810000|2026-02-13 08:36:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1770971820000|2026-02-13 08:37:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1770971830000|2026-02-13 08:37:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1770971840000|2026-02-13 08:37:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770971880000|2026-02-13 08:38:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|75
1770971890000|2026-02-13 08:38:10|||||||||10
1770971930000|2026-02-13 08:38:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770971950000|2026-02-13 08:39:10|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1770971960000|2026-02-13 08:39:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770971970000|2026-02-13 08:39:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|8
1770971980000|2026-02-13 08:39:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1770972000000|2026-02-13 08:40:00|||||||||1
1770972020000|2026-02-13 08:40:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770972030000|2026-02-13 08:40:30|||||||||1
1770972060000|2026-02-13 08:41:00|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|0
1770972070000|2026-02-13 08:41:10|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|1
1770972080000|2026-02-13 08:41:20|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1770972120000|2026-02-13 08:42:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1770972160000|2026-02-13 08:42:40|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|53
1770972190000|2026-02-13 08:43:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1770972200000|2026-02-13 08:43:20|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1770972210000|2026-02-13 08:43:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770972240000|2026-02-13 08:44:00|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|3
1770972250000|2026-02-13 08:44:10|20.23|20.15|20.26|20.18|20.26|20.18|20.23|20.15|0
1770972290000|2026-02-13 08:44:50|20.23|20.15|20.23|20.15|20.26|20.18|20.23|20.15|0
1770972300000|2026-02-13 08:45:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1770972310000|2026-02-13 08:45:10|||||||||10
1770972320000|2026-02-13 08:45:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1770972350000|2026-02-13 08:45:50|||||||||3
1770972410000|2026-02-13 08:46:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1770972460000|2026-02-13 08:47:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1770972470000|2026-02-13 08:47:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770972480000|2026-02-13 08:48:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|2
1770972510000|2026-02-13 08:48:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770972570000|2026-02-13 08:49:30|||||||||3
1770972580000|2026-02-13 08:49:40|||||||||13
1770972600000|2026-02-13 08:50:00|||||||||2
1770972640000|2026-02-13 08:50:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1770972660000|2026-02-13 08:51:00|||||||||2
1770972670000|2026-02-13 08:51:10|20.16|20.08|20.15|20.07|20.16|20.08|20.13|20.05|9
1770972680000|2026-02-13 08:51:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|8
1770972690000|2026-02-13 08:51:30|||||||||8
1770972700000|2026-02-13 08:51:40|||||||||5
1770972720000|2026-02-13 08:52:00|||||||||6
1770972730000|2026-02-13 08:52:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770972760000|2026-02-13 08:52:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1770972770000|2026-02-13 08:52:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1770972780000|2026-02-13 08:53:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1770972820000|2026-02-13 08:53:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|9
1770972830000|2026-02-13 08:53:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1770972870000|2026-02-13 08:54:30|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1770972880000|2026-02-13 08:54:40|20.13|20.05|20.15|20.07|20.16|20.08|20.13|20.05|7
1770972890000|2026-02-13 08:54:50|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1770972900000|2026-02-13 08:55:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770972920000|2026-02-13 08:55:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770972930000|2026-02-13 08:55:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1770972940000|2026-02-13 08:55:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|17
1770972980000|2026-02-13 08:56:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770973030000|2026-02-13 08:57:10|||||||||32
1770973090000|2026-02-13 08:58:10|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1770973150000|2026-02-13 08:59:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1770973200000|2026-02-13 09:00:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770973220000|2026-02-13 09:00:20|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|0
1770973230000|2026-02-13 09:00:30|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1770973250000|2026-02-13 09:00:50|20.14|20.06|20.16|20.08|20.18|20.1|20.14|20.06|0
1770973260000|2026-02-13 09:01:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|1
1770973270000|2026-02-13 09:01:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770973290000|2026-02-13 09:01:30|||||||||1
1770973310000|2026-02-13 09:01:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1770973340000|2026-02-13 09:02:20|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1770973380000|2026-02-13 09:03:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1770973390000|2026-02-13 09:03:10|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|1
1770973400000|2026-02-13 09:03:20|20.25|20.17|20.29|20.21|20.3|20.22|20.25|20.17|0
1770973410000|2026-02-13 09:03:30|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|9
1770973440000|2026-02-13 09:04:00|||||||||1
1770973480000|2026-02-13 09:04:40|||||||||1
1770973500000|2026-02-13 09:05:00|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|12
1770973520000|2026-02-13 09:05:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|5
1770973540000|2026-02-13 09:05:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770973560000|2026-02-13 09:06:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770973570000|2026-02-13 09:06:10|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|0
1770973580000|2026-02-13 09:06:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|14
1770973630000|2026-02-13 09:07:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1770973640000|2026-02-13 09:07:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770973650000|2026-02-13 09:07:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1770973670000|2026-02-13 09:07:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770973690000|2026-02-13 09:08:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1770973710000|2026-02-13 09:08:30|||||||||5
1770973720000|2026-02-13 09:08:40|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1770973730000|2026-02-13 09:08:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|3
1770973750000|2026-02-13 09:09:10|||||||||2
1770973830000|2026-02-13 09:10:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1770973880000|2026-02-13 09:11:20|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|7
1770973890000|2026-02-13 09:11:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|8
1770973920000|2026-02-13 09:12:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770974040000|2026-02-13 09:14:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1770974070000|2026-02-13 09:14:30|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1770974120000|2026-02-13 09:15:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1770974130000|2026-02-13 09:15:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1770974160000|2026-02-13 09:16:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|8
1770974170000|2026-02-13 09:16:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|2
1770974180000|2026-02-13 09:16:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770974210000|2026-02-13 09:16:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1770974240000|2026-02-13 09:17:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1770974250000|2026-02-13 09:17:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770974280000|2026-02-13 09:18:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1770974330000|2026-02-13 09:18:50|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|113
1770974350000|2026-02-13 09:19:10|||||||||2
1770974360000|2026-02-13 09:19:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|75
1770974380000|2026-02-13 09:19:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|12
1770974400000|2026-02-13 09:20:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|76
1770974420000|2026-02-13 09:20:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770974430000|2026-02-13 09:20:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770974490000|2026-02-13 09:21:30|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|8
1770974510000|2026-02-13 09:21:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770974520000|2026-02-13 09:22:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|8
1770974530000|2026-02-13 09:22:10|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1770974560000|2026-02-13 09:22:40|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1770974570000|2026-02-13 09:22:50|20.12|20.04|20.13|20.05|20.14|20.06|20.11|20.03|0
1770974580000|2026-02-13 09:23:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|10
1770974600000|2026-02-13 09:23:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1770974610000|2026-02-13 09:23:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770974620000|2026-02-13 09:23:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770974640000|2026-02-13 09:24:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|17
1770974650000|2026-02-13 09:24:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|1
1770974720000|2026-02-13 09:25:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|4
1770974830000|2026-02-13 09:27:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|13
1770974860000|2026-02-13 09:27:40|||||||||17
1770974930000|2026-02-13 09:28:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770974940000|2026-02-13 09:29:00|||||||||3
1770974990000|2026-02-13 09:29:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|90
1770975020000|2026-02-13 09:30:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770975030000|2026-02-13 09:30:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770975110000|2026-02-13 09:31:50|||||||||14
1770975150000|2026-02-13 09:32:30|||||||||625
1770975180000|2026-02-13 09:33:00|||||||||3
1770975190000|2026-02-13 09:33:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1770975220000|2026-02-13 09:33:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770975230000|2026-02-13 09:33:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770975240000|2026-02-13 09:34:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1770975280000|2026-02-13 09:34:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770975480000|2026-02-13 09:38:00|||||||||1
1770975590000|2026-02-13 09:39:50|||||||||1
1770975600000|2026-02-13 09:40:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|563
1770975630000|2026-02-13 09:40:30|||||||||3
1770975690000|2026-02-13 09:41:30|||||||||6
1770975780000|2026-02-13 09:43:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1770975800000|2026-02-13 09:43:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770975810000|2026-02-13 09:43:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|8
1770975860000|2026-02-13 09:44:20|20.17|20.09|20.18|20.1|20.19|20.11|20.17|20.09|0
1770975870000|2026-02-13 09:44:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1770975920000|2026-02-13 09:45:20|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1770975930000|2026-02-13 09:45:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|4
1770975950000|2026-02-13 09:45:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770975960000|2026-02-13 09:46:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770976010000|2026-02-13 09:46:50|||||||||1
1770976020000|2026-02-13 09:47:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1770976030000|2026-02-13 09:47:10|||||||||113
1770976040000|2026-02-13 09:47:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|64
1770976060000|2026-02-13 09:47:40|||||||||13
1770976070000|2026-02-13 09:47:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|5
1770976100000|2026-02-13 09:48:20|||||||||25
1770976180000|2026-02-13 09:49:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1770976200000|2026-02-13 09:50:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|5
1770976220000|2026-02-13 09:50:20|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1770976230000|2026-02-13 09:50:30|20.08|20|20.08|20|20.08|20|20.08|20|5
1770976240000|2026-02-13 09:50:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1770976270000|2026-02-13 09:51:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1770976310000|2026-02-13 09:51:50|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1770976400000|2026-02-13 09:53:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770976410000|2026-02-13 09:53:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1770976420000|2026-02-13 09:53:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770976480000|2026-02-13 09:54:40|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|0
1770976490000|2026-02-13 09:54:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|131
1770976510000|2026-02-13 09:55:10|20.23|20.15|20.25|20.17|20.28|20.2|20.23|20.15|0
1770976520000|2026-02-13 09:55:20|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|0
1770976530000|2026-02-13 09:55:30|20.23|20.15|20.25|20.17|20.28|20.2|20.23|20.15|2
1770976540000|2026-02-13 09:55:40|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1770976550000|2026-02-13 09:55:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770976560000|2026-02-13 09:56:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|33
1770976580000|2026-02-13 09:56:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770976650000|2026-02-13 09:57:30|||||||||1
1770976660000|2026-02-13 09:57:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|19
1770976680000|2026-02-13 09:58:00|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|31
1770976690000|2026-02-13 09:58:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770976770000|2026-02-13 09:59:30|||||||||3
1770976880000|2026-02-13 10:01:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|5
1770976890000|2026-02-13 10:01:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770976920000|2026-02-13 10:02:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|2
1770976950000|2026-02-13 10:02:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770976970000|2026-02-13 10:02:50|||||||||96
1770976980000|2026-02-13 10:03:00|||||||||88
1770977000000|2026-02-13 10:03:20|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|1
1770977020000|2026-02-13 10:03:40|||||||||4
1770977040000|2026-02-13 10:04:00|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1770977090000|2026-02-13 10:04:50|||||||||1
1770977130000|2026-02-13 10:05:30|||||||||1
1770977160000|2026-02-13 10:06:00|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|0
1770977170000|2026-02-13 10:06:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1770977180000|2026-02-13 10:06:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770977230000|2026-02-13 10:07:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770977240000|2026-02-13 10:07:20|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|35
1770977260000|2026-02-13 10:07:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770977270000|2026-02-13 10:07:50|||||||||2
1770977280000|2026-02-13 10:08:00|||||||||75
1770977340000|2026-02-13 10:09:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|82
1770977360000|2026-02-13 10:09:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770977400000|2026-02-13 10:10:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1770977410000|2026-02-13 10:10:10|20.31|20.23|20.31|20.23|20.31|20.23|20.28|20.2|12
1770977420000|2026-02-13 10:10:20|20.33|20.25|20.31|20.23|20.33|20.25|20.28|20.2|4
1770977430000|2026-02-13 10:10:30|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|24
1770977440000|2026-02-13 10:10:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770977450000|2026-02-13 10:10:50|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|19
1770977500000|2026-02-13 10:11:40|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|66
1770977510000|2026-02-13 10:11:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1770977520000|2026-02-13 10:12:00|||||||||6
1770977650000|2026-02-13 10:14:10|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|3
1770977680000|2026-02-13 10:14:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770977690000|2026-02-13 10:14:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|6
1770977700000|2026-02-13 10:15:00|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|27
1770977710000|2026-02-13 10:15:10|||||||||14
1770977760000|2026-02-13 10:16:00|||||||||47
1770977810000|2026-02-13 10:16:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1770977850000|2026-02-13 10:17:30|||||||||1
1770977860000|2026-02-13 10:17:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1770977880000|2026-02-13 10:18:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|51
1770977950000|2026-02-13 10:19:10|||||||||1
1770977980000|2026-02-13 10:19:40|||||||||1
1770978000000|2026-02-13 10:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770978030000|2026-02-13 10:20:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1770978090000|2026-02-13 10:21:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1770978140000|2026-02-13 10:22:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770978210000|2026-02-13 10:23:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978220000|2026-02-13 10:23:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978260000|2026-02-13 10:24:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978280000|2026-02-13 10:24:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978310000|2026-02-13 10:25:10|||||||||1
1770978330000|2026-02-13 10:25:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978340000|2026-02-13 10:25:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978350000|2026-02-13 10:25:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|4
1770978400000|2026-02-13 10:26:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1770978410000|2026-02-13 10:26:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1770978420000|2026-02-13 10:27:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1770978460000|2026-02-13 10:27:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|15
1770978480000|2026-02-13 10:28:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770978500000|2026-02-13 10:28:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|240
1770978510000|2026-02-13 10:28:30|20.23|20.15|20.23|20.15|20.23|20.15|20.2|20.12|2
1770978530000|2026-02-13 10:28:50|||||||||68
1770978540000|2026-02-13 10:29:00|||||||||2
1770978560000|2026-02-13 10:29:20|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1770978570000|2026-02-13 10:29:30|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|7
1770978600000|2026-02-13 10:30:00|||||||||2
1770978630000|2026-02-13 10:30:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1770978700000|2026-02-13 10:31:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770978800000|2026-02-13 10:33:20|||||||||5
1770978840000|2026-02-13 10:34:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1770978850000|2026-02-13 10:34:10|||||||||1
1770978860000|2026-02-13 10:34:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770978870000|2026-02-13 10:34:30|20.2|20.12|20.22|20.14|20.22|20.14|20.18|20.1|0
1770978880000|2026-02-13 10:34:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770978890000|2026-02-13 10:34:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|18
1770978910000|2026-02-13 10:35:10|||||||||19
1770978920000|2026-02-13 10:35:20|||||||||8
1770978930000|2026-02-13 10:35:30|||||||||10
1770978970000|2026-02-13 10:36:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770979000000|2026-02-13 10:36:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770979060000|2026-02-13 10:37:40|||||||||10
1770979120000|2026-02-13 10:38:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1770979130000|2026-02-13 10:38:50|||||||||1
1770979140000|2026-02-13 10:39:00|||||||||6
1770979170000|2026-02-13 10:39:30|||||||||2
1770979180000|2026-02-13 10:39:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1770979280000|2026-02-13 10:41:20|||||||||1
1770979310000|2026-02-13 10:41:50|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|0
1770979320000|2026-02-13 10:42:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|4
1770979330000|2026-02-13 10:42:10|20.25|20.17|20.25|20.17|20.28|20.2|20.25|20.17|9
1770979350000|2026-02-13 10:42:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770979360000|2026-02-13 10:42:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770979440000|2026-02-13 10:44:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770979620000|2026-02-13 10:47:00|||||||||2
1770979630000|2026-02-13 10:47:10|||||||||1
1770979680000|2026-02-13 10:48:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770979710000|2026-02-13 10:48:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|25
1770979720000|2026-02-13 10:48:40|||||||||1
1770979800000|2026-02-13 10:50:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1770979810000|2026-02-13 10:50:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1770979820000|2026-02-13 10:50:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1770979830000|2026-02-13 10:50:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1770979840000|2026-02-13 10:50:40|||||||||1
1770979860000|2026-02-13 10:51:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1770979870000|2026-02-13 10:51:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770979890000|2026-02-13 10:51:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1770979910000|2026-02-13 10:51:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770979940000|2026-02-13 10:52:20|||||||||1
1770979960000|2026-02-13 10:52:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|6
1770979970000|2026-02-13 10:52:50|20.4|20.32|20.42|20.34|20.44|20.36|20.39|20.31|8
1770979980000|2026-02-13 10:53:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1770980000000|2026-02-13 10:53:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|53
1770980010000|2026-02-13 10:53:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|14
1770980020000|2026-02-13 10:53:40|||||||||1
1770980030000|2026-02-13 10:53:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1770980050000|2026-02-13 10:54:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770980070000|2026-02-13 10:54:30|||||||||2
1770980100000|2026-02-13 10:55:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770980110000|2026-02-13 10:55:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1770980120000|2026-02-13 10:55:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1770980130000|2026-02-13 10:55:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|2
1770980170000|2026-02-13 10:56:10|||||||||2
1770980200000|2026-02-13 10:56:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|29
1770980210000|2026-02-13 10:56:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1770980220000|2026-02-13 10:57:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|53
1770980250000|2026-02-13 10:57:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|55
1770980260000|2026-02-13 10:57:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|5
1770980270000|2026-02-13 10:57:50|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|0
1770980280000|2026-02-13 10:58:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1770980290000|2026-02-13 10:58:10|||||||||11
1770980330000|2026-02-13 10:58:50|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1770980340000|2026-02-13 10:59:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|2
1770980380000|2026-02-13 10:59:40|20.43|20.35|20.43|20.35|20.43|20.35|20.42|20.34|1
1770980390000|2026-02-13 10:59:50|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1770980400000|2026-02-13 11:00:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770980420000|2026-02-13 11:00:20|||||||||4
1770980440000|2026-02-13 11:00:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770980460000|2026-02-13 11:01:00|||||||||3
1770980490000|2026-02-13 11:01:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1770980520000|2026-02-13 11:02:00|||||||||8
1770980530000|2026-02-13 11:02:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1770980550000|2026-02-13 11:02:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770980570000|2026-02-13 11:02:50|||||||||1
1770980580000|2026-02-13 11:03:00|||||||||5
1770980600000|2026-02-13 11:03:20|||||||||60
1770980610000|2026-02-13 11:03:30|||||||||4
1770980620000|2026-02-13 11:03:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1770980660000|2026-02-13 11:04:20|||||||||47
1770980700000|2026-02-13 11:05:00|||||||||7
1770980710000|2026-02-13 11:05:10|||||||||2
1770980720000|2026-02-13 11:05:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1770980730000|2026-02-13 11:05:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770980740000|2026-02-13 11:05:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1770980760000|2026-02-13 11:06:00|||||||||15
1770980860000|2026-02-13 11:07:40|||||||||46
1770980920000|2026-02-13 11:08:40|||||||||1
1770980970000|2026-02-13 11:09:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1770980980000|2026-02-13 11:09:40|||||||||74
1770981000000|2026-02-13 11:10:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1770981020000|2026-02-13 11:10:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|9
1770981030000|2026-02-13 11:10:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770981040000|2026-02-13 11:10:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|5
1770981060000|2026-02-13 11:11:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1770981070000|2026-02-13 11:11:10|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1770981090000|2026-02-13 11:11:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|70
1770981100000|2026-02-13 11:11:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1770981110000|2026-02-13 11:11:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770981120000|2026-02-13 11:12:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|9
1770981130000|2026-02-13 11:12:10|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|1
1770981140000|2026-02-13 11:12:20|||||||||14
1770981150000|2026-02-13 11:12:30|||||||||20
1770981170000|2026-02-13 11:12:50|||||||||5
1770981190000|2026-02-13 11:13:10|||||||||2
1770981200000|2026-02-13 11:13:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|4
1770981210000|2026-02-13 11:13:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770981220000|2026-02-13 11:13:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|21
1770981240000|2026-02-13 11:14:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1770981260000|2026-02-13 11:14:20|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|4
1770981280000|2026-02-13 11:14:40|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|52
1770981300000|2026-02-13 11:15:00|||||||||2
1770981310000|2026-02-13 11:15:10|||||||||1
1770981330000|2026-02-13 11:15:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770981340000|2026-02-13 11:15:40|20.54|20.46|20.52|20.44|20.56|20.48|20.52|20.44|3
1770981350000|2026-02-13 11:15:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1770981360000|2026-02-13 11:16:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770981370000|2026-02-13 11:16:10|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|0
1770981380000|2026-02-13 11:16:20|20.52|20.44|20.51|20.43|20.54|20.46|20.51|20.43|11
1770981440000|2026-02-13 11:17:20|20.5|20.42|20.51|20.43|20.51|20.43|20.46|20.38|92
1770981480000|2026-02-13 11:18:00|||||||||16
1770981520000|2026-02-13 11:18:40|||||||||2
1770981540000|2026-02-13 11:19:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|5
1770981600000|2026-02-13 11:20:00|||||||||1
1770981640000|2026-02-13 11:20:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1770981650000|2026-02-13 11:20:50|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1770981660000|2026-02-13 11:21:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770981670000|2026-02-13 11:21:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770981680000|2026-02-13 11:21:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770981690000|2026-02-13 11:21:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770981700000|2026-02-13 11:21:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1770981720000|2026-02-13 11:22:00|20.51|20.43|20.51|20.43|20.51|20.43|20.48|20.4|11
1770981730000|2026-02-13 11:22:10|||||||||16
1770981760000|2026-02-13 11:22:40|||||||||1
1770981790000|2026-02-13 11:23:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|10
1770981800000|2026-02-13 11:23:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1770981810000|2026-02-13 11:23:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1770981840000|2026-02-13 11:24:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|80
1770981850000|2026-02-13 11:24:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|12
1770981870000|2026-02-13 11:24:30|||||||||4
1770981900000|2026-02-13 11:25:00|||||||||1
1770981920000|2026-02-13 11:25:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770981930000|2026-02-13 11:25:30|||||||||1
1770981940000|2026-02-13 11:25:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770981950000|2026-02-13 11:25:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770981970000|2026-02-13 11:26:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|4
1770981980000|2026-02-13 11:26:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|6
1770982000000|2026-02-13 11:26:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1770982010000|2026-02-13 11:26:50|||||||||1
1770982030000|2026-02-13 11:27:10|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1770982040000|2026-02-13 11:27:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1770982070000|2026-02-13 11:27:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1770982090000|2026-02-13 11:28:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770982110000|2026-02-13 11:28:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770982120000|2026-02-13 11:28:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770982130000|2026-02-13 11:28:50|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1770982140000|2026-02-13 11:29:00|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|2
1770982150000|2026-02-13 11:29:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|2
1770982200000|2026-02-13 11:30:00|||||||||65
1770982220000|2026-02-13 11:30:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|2
1770982230000|2026-02-13 11:30:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|13
1770982240000|2026-02-13 11:30:40|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|95
1770982250000|2026-02-13 11:30:50|||||||||5
1770982270000|2026-02-13 11:31:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|16
1770982280000|2026-02-13 11:31:20|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1770982310000|2026-02-13 11:31:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770982320000|2026-02-13 11:32:00|20.61|20.53|20.61|20.53|20.61|20.53|20.58|20.5|0
1770982330000|2026-02-13 11:32:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|20
1770982340000|2026-02-13 11:32:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1770982350000|2026-02-13 11:32:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|0
1770982360000|2026-02-13 11:32:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1770982370000|2026-02-13 11:32:50|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|5
1770982380000|2026-02-13 11:33:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|1
1770982400000|2026-02-13 11:33:20|||||||||4
1770982420000|2026-02-13 11:33:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1770982430000|2026-02-13 11:33:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1770982440000|2026-02-13 11:34:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1770982460000|2026-02-13 11:34:20|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|112
1770982480000|2026-02-13 11:34:40|||||||||3
1770982490000|2026-02-13 11:34:50|||||||||5
1770982500000|2026-02-13 11:35:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1770982510000|2026-02-13 11:35:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|52
1770982530000|2026-02-13 11:35:30|||||||||5
1770982540000|2026-02-13 11:35:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1770982560000|2026-02-13 11:36:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|9
1770982570000|2026-02-13 11:36:10|||||||||1
1770982590000|2026-02-13 11:36:30|||||||||1
1770982600000|2026-02-13 11:36:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1770982610000|2026-02-13 11:36:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770982630000|2026-02-13 11:37:10|||||||||1
1770982640000|2026-02-13 11:37:20|||||||||1
1770982650000|2026-02-13 11:37:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|11
1770982660000|2026-02-13 11:37:40|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|6
1770982670000|2026-02-13 11:37:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1770982690000|2026-02-13 11:38:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1770982720000|2026-02-13 11:38:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1770982730000|2026-02-13 11:38:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770982740000|2026-02-13 11:39:00|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|33
1770982750000|2026-02-13 11:39:10|20.52|20.44|20.52|20.44|20.52|20.44|20.49|20.41|0
1770982770000|2026-02-13 11:39:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1770982780000|2026-02-13 11:39:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770982800000|2026-02-13 11:40:00|||||||||3
1770982820000|2026-02-13 11:40:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770982830000|2026-02-13 11:40:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1770982850000|2026-02-13 11:40:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1770982860000|2026-02-13 11:41:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|10
1770982890000|2026-02-13 11:41:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770982910000|2026-02-13 11:41:50|||||||||12
1770982920000|2026-02-13 11:42:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770982930000|2026-02-13 11:42:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770982960000|2026-02-13 11:42:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770982990000|2026-02-13 11:43:10|||||||||16
1770983030000|2026-02-13 11:43:50|||||||||16
1770983040000|2026-02-13 11:44:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|19
1770983050000|2026-02-13 11:44:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|45
1770983070000|2026-02-13 11:44:30|||||||||28
1770983080000|2026-02-13 11:44:40|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1770983120000|2026-02-13 11:45:20|||||||||22
1770983130000|2026-02-13 11:45:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|20
1770983140000|2026-02-13 11:45:40|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1770983150000|2026-02-13 11:45:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1770983160000|2026-02-13 11:46:00|||||||||1
1770983210000|2026-02-13 11:46:50|||||||||27
1770983240000|2026-02-13 11:47:20|||||||||1
1770983250000|2026-02-13 11:47:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|3
1770983270000|2026-02-13 11:47:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1770983310000|2026-02-13 11:48:30|||||||||151
1770983320000|2026-02-13 11:48:40|||||||||15
1770983330000|2026-02-13 11:48:50|||||||||8
1770983340000|2026-02-13 11:49:00|||||||||3
1770983350000|2026-02-13 11:49:10|||||||||1
1770983370000|2026-02-13 11:49:30|||||||||1
1770983380000|2026-02-13 11:49:40|||||||||9
1770983410000|2026-02-13 11:50:10|||||||||1
1770983420000|2026-02-13 11:50:20|||||||||1
1770983430000|2026-02-13 11:50:30|||||||||1
1770983440000|2026-02-13 11:50:40|||||||||42
1770983460000|2026-02-13 11:51:00|||||||||1
1770983480000|2026-02-13 11:51:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1770983500000|2026-02-13 11:51:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|2
1770983510000|2026-02-13 11:51:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1770983520000|2026-02-13 11:52:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|11
1770983530000|2026-02-13 11:52:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|9
1770983540000|2026-02-13 11:52:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|10
1770983560000|2026-02-13 11:52:40|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|5
1770983590000|2026-02-13 11:53:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1770983670000|2026-02-13 11:54:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|31
1770983700000|2026-02-13 11:55:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1770983740000|2026-02-13 11:55:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770983760000|2026-02-13 11:56:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770983770000|2026-02-13 11:56:10|||||||||25
1770983780000|2026-02-13 11:56:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770983800000|2026-02-13 11:56:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|10
1770983840000|2026-02-13 11:57:20|||||||||1
1770983850000|2026-02-13 11:57:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|2
1770983860000|2026-02-13 11:57:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770983870000|2026-02-13 11:57:50|||||||||17
1770983880000|2026-02-13 11:58:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770983900000|2026-02-13 11:58:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1770983920000|2026-02-13 11:58:40|20.4|20.32|20.38|20.3|20.41|20.33|20.38|20.3|0
1770983960000|2026-02-13 11:59:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1770983970000|2026-02-13 11:59:30|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1770983990000|2026-02-13 11:59:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|15
1770984000000|2026-02-13 12:00:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1770984010000|2026-02-13 12:00:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770984020000|2026-02-13 12:00:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1770984030000|2026-02-13 12:00:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1770984040000|2026-02-13 12:00:40|20.31|20.23|20.32|20.24|20.35|20.27|20.3|20.22|80
1770984050000|2026-02-13 12:00:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770984060000|2026-02-13 12:01:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|8
1770984090000|2026-02-13 12:01:30|||||||||1
1770984130000|2026-02-13 12:02:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|93
1770984140000|2026-02-13 12:02:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|24
1770984160000|2026-02-13 12:02:40|||||||||1
1770984180000|2026-02-13 12:03:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770984190000|2026-02-13 12:03:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|8
1770984200000|2026-02-13 12:03:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770984210000|2026-02-13 12:03:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770984240000|2026-02-13 12:04:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770984300000|2026-02-13 12:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|35
1770984320000|2026-02-13 12:05:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1770984340000|2026-02-13 12:05:40|||||||||9
1770984350000|2026-02-13 12:05:50|||||||||1
1770984360000|2026-02-13 12:06:00|||||||||4
1770984390000|2026-02-13 12:06:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|95
1770984400000|2026-02-13 12:06:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1770984410000|2026-02-13 12:06:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|54
1770984420000|2026-02-13 12:07:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|18
1770984430000|2026-02-13 12:07:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|32
1770984440000|2026-02-13 12:07:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|3
1770984460000|2026-02-13 12:07:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1770984470000|2026-02-13 12:07:50|||||||||11
1770984480000|2026-02-13 12:08:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1770984490000|2026-02-13 12:08:10|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|3
1770984500000|2026-02-13 12:08:20|||||||||1
1770984510000|2026-02-13 12:08:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770984530000|2026-02-13 12:08:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1770984540000|2026-02-13 12:09:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1770984550000|2026-02-13 12:09:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1770984560000|2026-02-13 12:09:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770984590000|2026-02-13 12:09:50|||||||||4
1770984600000|2026-02-13 12:10:00|||||||||1
1770984610000|2026-02-13 12:10:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|58
1770984630000|2026-02-13 12:10:30|||||||||5
1770984650000|2026-02-13 12:10:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1770984700000|2026-02-13 12:11:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1770984770000|2026-02-13 12:12:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|5
1770984780000|2026-02-13 12:13:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770984800000|2026-02-13 12:13:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770984840000|2026-02-13 12:14:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1770984870000|2026-02-13 12:14:30|||||||||1
1770984880000|2026-02-13 12:14:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770984940000|2026-02-13 12:15:40|||||||||3
1770984950000|2026-02-13 12:15:50|||||||||4
1770985000000|2026-02-13 12:16:40|||||||||4
1770985060000|2026-02-13 12:17:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1770985070000|2026-02-13 12:17:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770985090000|2026-02-13 12:18:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770985110000|2026-02-13 12:18:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770985120000|2026-02-13 12:18:40|||||||||16
1770985170000|2026-02-13 12:19:30|||||||||1
1770985210000|2026-02-13 12:20:10|||||||||3
1770985290000|2026-02-13 12:21:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1770985340000|2026-02-13 12:22:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|6
1770985360000|2026-02-13 12:22:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|2
1770985390000|2026-02-13 12:23:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770985400000|2026-02-13 12:23:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770985410000|2026-02-13 12:23:30|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|1
1770985460000|2026-02-13 12:24:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770985470000|2026-02-13 12:24:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1770985480000|2026-02-13 12:24:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1770985500000|2026-02-13 12:25:00|||||||||2
1770985520000|2026-02-13 12:25:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|28
1770985570000|2026-02-13 12:26:10|||||||||1
1770985610000|2026-02-13 12:26:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|75
1770985640000|2026-02-13 12:27:20|||||||||12
1770985650000|2026-02-13 12:27:30|||||||||3
1770985700000|2026-02-13 12:28:20|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|0
1770985810000|2026-02-13 12:30:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770985820000|2026-02-13 12:30:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770985880000|2026-02-13 12:31:20|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|12
1770985890000|2026-02-13 12:31:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1770985910000|2026-02-13 12:31:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1770985920000|2026-02-13 12:32:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1770985930000|2026-02-13 12:32:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1770985940000|2026-02-13 12:32:20|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|6
1770985970000|2026-02-13 12:32:50|||||||||8
1770986040000|2026-02-13 12:34:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770986050000|2026-02-13 12:34:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770986060000|2026-02-13 12:34:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770986170000|2026-02-13 12:36:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|7
1770986360000|2026-02-13 12:39:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770986390000|2026-02-13 12:39:50|||||||||10
1770986410000|2026-02-13 12:40:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1770986420000|2026-02-13 12:40:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1770986430000|2026-02-13 12:40:30|||||||||2
1770986460000|2026-02-13 12:41:00|||||||||2
1770986490000|2026-02-13 12:41:30|||||||||2
1770986500000|2026-02-13 12:41:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1770986520000|2026-02-13 12:42:00|||||||||2
1770986530000|2026-02-13 12:42:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770986550000|2026-02-13 12:42:30|||||||||2
1770986570000|2026-02-13 12:42:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770986580000|2026-02-13 12:43:00|||||||||2
1770986620000|2026-02-13 12:43:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1770986630000|2026-02-13 12:43:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1770986640000|2026-02-13 12:44:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770986660000|2026-02-13 12:44:20|||||||||2
1770986690000|2026-02-13 12:44:50|||||||||2
1770986700000|2026-02-13 12:45:00|||||||||2
1770986710000|2026-02-13 12:45:10|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|164
1770986720000|2026-02-13 12:45:20|||||||||45
1770986760000|2026-02-13 12:46:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1770986800000|2026-02-13 12:46:40|||||||||20
1770986810000|2026-02-13 12:46:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770986820000|2026-02-13 12:47:00|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|0
1770986830000|2026-02-13 12:47:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770986840000|2026-02-13 12:47:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1770986850000|2026-02-13 12:47:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1770986870000|2026-02-13 12:47:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1770986880000|2026-02-13 12:48:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1770986950000|2026-02-13 12:49:10|||||||||8
1770987000000|2026-02-13 12:50:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|13
1770987050000|2026-02-13 12:50:50|||||||||11
1770987060000|2026-02-13 12:51:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770987110000|2026-02-13 12:51:50|||||||||20
1770987120000|2026-02-13 12:52:00|||||||||52
1770987170000|2026-02-13 12:52:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|9
1770987230000|2026-02-13 12:53:50|||||||||21
1770987240000|2026-02-13 12:54:00|||||||||12
1770987260000|2026-02-13 12:54:20|||||||||22
1770987290000|2026-02-13 12:54:50|||||||||2
1770987300000|2026-02-13 12:55:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1770987310000|2026-02-13 12:55:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|26
1770987320000|2026-02-13 12:55:20|||||||||48
1770987350000|2026-02-13 12:55:50|||||||||1
1770987370000|2026-02-13 12:56:10|||||||||1
1770987390000|2026-02-13 12:56:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|9
1770987400000|2026-02-13 12:56:40|20.44|20.36|20.44|20.36|20.44|20.36|20.41|20.33|10
1770987420000|2026-02-13 12:57:00|||||||||2
1770987460000|2026-02-13 12:57:40|||||||||4
1770987490000|2026-02-13 12:58:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|12
1770987500000|2026-02-13 12:58:20|20.52|20.44|20.54|20.46|20.62|20.54|20.51|20.43|194
1770987510000|2026-02-13 12:58:30|20.55|20.47|20.6|20.52|20.62|20.54|20.55|20.47|1
1770987520000|2026-02-13 12:58:40|20.59|20.51|20.56|20.48|20.6|20.52|20.56|20.48|7
1770987530000|2026-02-13 12:58:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|29
1770987540000|2026-02-13 12:59:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770987550000|2026-02-13 12:59:10|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|2
1770987560000|2026-02-13 12:59:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770987570000|2026-02-13 12:59:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|4
1770987580000|2026-02-13 12:59:40|||||||||6
1770987620000|2026-02-13 13:00:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|6
1770987630000|2026-02-13 13:00:30|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1770987650000|2026-02-13 13:00:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1770987660000|2026-02-13 13:01:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|4
1770987680000|2026-02-13 13:01:20|||||||||13
1770987690000|2026-02-13 13:01:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1770987700000|2026-02-13 13:01:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770987710000|2026-02-13 13:01:50|||||||||4
1770987740000|2026-02-13 13:02:20|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1770987750000|2026-02-13 13:02:30|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1770987780000|2026-02-13 13:03:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|4
1770987810000|2026-02-13 13:03:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770987830000|2026-02-13 13:03:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1770987900000|2026-02-13 13:05:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1770987910000|2026-02-13 13:05:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770987920000|2026-02-13 13:05:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770987930000|2026-02-13 13:05:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1770987960000|2026-02-13 13:06:00|||||||||2
1770988020000|2026-02-13 13:07:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|2
1770988030000|2026-02-13 13:07:10|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|1
1770988040000|2026-02-13 13:07:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|149
1770988060000|2026-02-13 13:07:40|||||||||1
1770988080000|2026-02-13 13:08:00|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|56
1770988090000|2026-02-13 13:08:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770988110000|2026-02-13 13:08:30|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1770988120000|2026-02-13 13:08:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1770988130000|2026-02-13 13:08:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1770988140000|2026-02-13 13:09:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|4
1770988160000|2026-02-13 13:09:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1770988190000|2026-02-13 13:09:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1770988200000|2026-02-13 13:10:00|||||||||2
1770988210000|2026-02-13 13:10:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1770988220000|2026-02-13 13:10:20|||||||||1
1770988260000|2026-02-13 13:11:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770988270000|2026-02-13 13:11:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1770988280000|2026-02-13 13:11:20|||||||||50
1770988300000|2026-02-13 13:11:40|||||||||2
1770988340000|2026-02-13 13:12:20|||||||||3
1770988370000|2026-02-13 13:12:50|||||||||1
1770988390000|2026-02-13 13:13:10|||||||||1
1770988430000|2026-02-13 13:13:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|10
1770988450000|2026-02-13 13:14:10|||||||||1
1770988480000|2026-02-13 13:14:40|||||||||2
1770988500000|2026-02-13 13:15:00|||||||||2
1770988530000|2026-02-13 13:15:30|||||||||3
1770988560000|2026-02-13 13:16:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|21
1770988580000|2026-02-13 13:16:20|||||||||2
1770988620000|2026-02-13 13:17:00|||||||||1
1770988640000|2026-02-13 13:17:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1770988650000|2026-02-13 13:17:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|76
1770988670000|2026-02-13 13:17:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770988680000|2026-02-13 13:18:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1770988690000|2026-02-13 13:18:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|33
1770988730000|2026-02-13 13:18:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|21
1770988740000|2026-02-13 13:19:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770988760000|2026-02-13 13:19:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|29
1770988770000|2026-02-13 13:19:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|36
1770988780000|2026-02-13 13:19:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770988800000|2026-02-13 13:20:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|88
1770988810000|2026-02-13 13:20:10|||||||||33
1770988840000|2026-02-13 13:20:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1770988850000|2026-02-13 13:20:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770988860000|2026-02-13 13:21:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1770988880000|2026-02-13 13:21:20|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|3
1770988900000|2026-02-13 13:21:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1770988910000|2026-02-13 13:21:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1770988930000|2026-02-13 13:22:10|||||||||1
1770988950000|2026-02-13 13:22:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1770988960000|2026-02-13 13:22:40|||||||||20
1770988970000|2026-02-13 13:22:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770988990000|2026-02-13 13:23:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1770989000000|2026-02-13 13:23:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770989040000|2026-02-13 13:24:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1770989050000|2026-02-13 13:24:10|||||||||1
1770989060000|2026-02-13 13:24:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1770989070000|2026-02-13 13:24:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1770989080000|2026-02-13 13:24:40|||||||||2
1770989100000|2026-02-13 13:25:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1770989120000|2026-02-13 13:25:20|||||||||1
1770989170000|2026-02-13 13:26:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1770989190000|2026-02-13 13:26:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1770989200000|2026-02-13 13:26:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1770989210000|2026-02-13 13:26:50|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1770989220000|2026-02-13 13:27:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|12
1770989240000|2026-02-13 13:27:20|20.5|20.42|20.53|20.45|20.55|20.47|20.5|20.42|47
1770989250000|2026-02-13 13:27:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1770989260000|2026-02-13 13:27:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1770989280000|2026-02-13 13:28:00|||||||||1
1770989330000|2026-02-13 13:28:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1770989340000|2026-02-13 13:29:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1770989360000|2026-02-13 13:29:20|||||||||14
1770989370000|2026-02-13 13:29:30|||||||||65
1770989380000|2026-02-13 13:29:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770989400000|2026-02-13 13:30:00|20.53|20.28|20.24|20.16|20.53|20.28|20.24|20.16|65
1770989410000|2026-02-13 13:30:10|20.19|20.11|20.19|20.11|20.22|20.14|20.19|20.11|14
1770989420000|2026-02-13 13:30:20|20.17|20.09|20.12|20.04|20.17|20.09|20.11|20.03|32
1770989430000|2026-02-13 13:30:30|20.11|20.03|20.14|20.06|20.14|20.06|20.09|20.01|14
1770989440000|2026-02-13 13:30:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|4
1770989450000|2026-02-13 13:30:50|20.18|20.1|20.19|20.11|20.19|20.11|20.17|20.09|5
1770989460000|2026-02-13 13:31:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|38
1770989470000|2026-02-13 13:31:10|20.2|20.12|20.22|20.14|20.22|20.14|20.19|20.11|1
1770989480000|2026-02-13 13:31:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|5
1770989500000|2026-02-13 13:31:40|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|5
1770989510000|2026-02-13 13:31:50|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|4
1770989540000|2026-02-13 13:32:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|21
1770989550000|2026-02-13 13:32:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|26
1770989560000|2026-02-13 13:32:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1770989580000|2026-02-13 13:33:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|2
1770989590000|2026-02-13 13:33:10|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|9
1770989600000|2026-02-13 13:33:20|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|5
1770989610000|2026-02-13 13:33:30|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|40
1770989620000|2026-02-13 13:33:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770989630000|2026-02-13 13:33:50|||||||||11
1770989650000|2026-02-13 13:34:10|||||||||5
1770989660000|2026-02-13 13:34:20|||||||||9
1770989670000|2026-02-13 13:34:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1770989680000|2026-02-13 13:34:40|||||||||100
1770989720000|2026-02-13 13:35:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1770989730000|2026-02-13 13:35:30|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|3
1770989740000|2026-02-13 13:35:40|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|3
1770989750000|2026-02-13 13:35:50|20.22|20.14|20.2|20.12|20.25|20.17|20.2|20.12|0
1770989760000|2026-02-13 13:36:00|20.24|20.16|20.27|20.19|20.3|20.22|20.24|20.16|1
1770989770000|2026-02-13 13:36:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|12
1770989790000|2026-02-13 13:36:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1770989840000|2026-02-13 13:37:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770989850000|2026-02-13 13:37:30|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|5
1770989870000|2026-02-13 13:37:50|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1770989880000|2026-02-13 13:38:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770989890000|2026-02-13 13:38:10|||||||||7
1770989930000|2026-02-13 13:38:50|||||||||9
1770989940000|2026-02-13 13:39:00|||||||||7
1770989950000|2026-02-13 13:39:10|||||||||2
1770989960000|2026-02-13 13:39:20|||||||||1
1770989970000|2026-02-13 13:39:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1770989980000|2026-02-13 13:39:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770990000000|2026-02-13 13:40:00|||||||||1
1770990010000|2026-02-13 13:40:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1770990020000|2026-02-13 13:40:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1770990050000|2026-02-13 13:40:50|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|0
1770990070000|2026-02-13 13:41:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1770990090000|2026-02-13 13:41:30|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|111
1770990130000|2026-02-13 13:42:10|20.15|20.07|20.17|20.09|20.2|20.12|20.15|20.07|83
1770990140000|2026-02-13 13:42:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|10
1770990150000|2026-02-13 13:42:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|21
1770990160000|2026-02-13 13:42:40|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|1
1770990170000|2026-02-13 13:42:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1770990180000|2026-02-13 13:43:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1770990190000|2026-02-13 13:43:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|4
1770990200000|2026-02-13 13:43:20|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1770990210000|2026-02-13 13:43:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1770990230000|2026-02-13 13:43:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1770990240000|2026-02-13 13:44:00|20.17|20.09|20.17|20.09|20.2|20.12|20.15|20.07|132
1770990260000|2026-02-13 13:44:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|6
1770990280000|2026-02-13 13:44:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|3
1770990290000|2026-02-13 13:44:50|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|0
1770990300000|2026-02-13 13:45:00|||||||||1
1770990310000|2026-02-13 13:45:10|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|1
1770990320000|2026-02-13 13:45:20|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1770990340000|2026-02-13 13:45:40|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|50
1770990350000|2026-02-13 13:45:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770990360000|2026-02-13 13:46:00|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1770990370000|2026-02-13 13:46:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770990380000|2026-02-13 13:46:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|1
1770990390000|2026-02-13 13:46:30|20.35|20.27|20.31|20.23|20.36|20.28|20.31|20.23|71
1770990400000|2026-02-13 13:46:40|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|1
1770990410000|2026-02-13 13:46:50|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|8
1770990420000|2026-02-13 13:47:00|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|2
1770990430000|2026-02-13 13:47:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770990440000|2026-02-13 13:47:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1770990460000|2026-02-13 13:47:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770990470000|2026-02-13 13:47:50|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|1
1770990480000|2026-02-13 13:48:00|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1770990490000|2026-02-13 13:48:10|20.31|20.23|20.31|20.23|20.33|20.25|20.3|20.22|3
1770990520000|2026-02-13 13:48:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770990530000|2026-02-13 13:48:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770990540000|2026-02-13 13:49:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|4
1770990560000|2026-02-13 13:49:20|||||||||2
1770990570000|2026-02-13 13:49:30|||||||||3
1770990590000|2026-02-13 13:49:50|||||||||23
1770990620000|2026-02-13 13:50:20|||||||||2
1770990630000|2026-02-13 13:50:30|||||||||1
1770990660000|2026-02-13 13:51:00|||||||||4
1770990680000|2026-02-13 13:51:20|||||||||1
1770990690000|2026-02-13 13:51:30|||||||||100
1770990720000|2026-02-13 13:52:00|||||||||15
1770990730000|2026-02-13 13:52:10|||||||||3
1770990750000|2026-02-13 13:52:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|2
1770990760000|2026-02-13 13:52:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770990770000|2026-02-13 13:52:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1770990780000|2026-02-13 13:53:00|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1770990790000|2026-02-13 13:53:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1770990800000|2026-02-13 13:53:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1770990810000|2026-02-13 13:53:30|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|0
1770990820000|2026-02-13 13:53:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|1
1770990830000|2026-02-13 13:53:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770990840000|2026-02-13 13:54:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770990850000|2026-02-13 13:54:10|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1770990900000|2026-02-13 13:55:00|20.22|20.14|20.19|20.11|20.22|20.14|20.15|20.07|100
1770990910000|2026-02-13 13:55:10|||||||||2
1770990940000|2026-02-13 13:55:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1770990950000|2026-02-13 13:55:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1770990990000|2026-02-13 13:56:30|||||||||1
1770991000000|2026-02-13 13:56:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|29
1770991030000|2026-02-13 13:57:10|||||||||5
1770991040000|2026-02-13 13:57:20|||||||||2
1770991060000|2026-02-13 13:57:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|66
1770991080000|2026-02-13 13:58:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|52
1770991120000|2026-02-13 13:58:40|20.27|20.19|20.29|20.21|20.35|20.27|20.25|20.17|119
1770991130000|2026-02-13 13:58:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|2
1770991150000|2026-02-13 13:59:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1770991160000|2026-02-13 13:59:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1770991170000|2026-02-13 13:59:30|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1770991180000|2026-02-13 13:59:40|20.25|20.17|20.29|20.21|20.29|20.21|20.25|20.17|0
1770991200000|2026-02-13 14:00:00|20.3|20.22|20.3|20.22|20.34|20.26|20.29|20.21|257
1770991210000|2026-02-13 14:00:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|6
1770991280000|2026-02-13 14:01:20|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|75
1770991290000|2026-02-13 14:01:30|||||||||2
1770991320000|2026-02-13 14:02:00|||||||||1
1770991330000|2026-02-13 14:02:10|||||||||3
1770991360000|2026-02-13 14:02:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770991370000|2026-02-13 14:02:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|90
1770991380000|2026-02-13 14:03:00|||||||||20
1770991390000|2026-02-13 14:03:10|||||||||20
1770991410000|2026-02-13 14:03:30|||||||||5
1770991420000|2026-02-13 14:03:40|||||||||81
1770991430000|2026-02-13 14:03:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|42
1770991440000|2026-02-13 14:04:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1770991450000|2026-02-13 14:04:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770991470000|2026-02-13 14:04:30|20.26|20.18|20.26|20.18|20.29|20.21|20.26|20.18|0
1770991490000|2026-02-13 14:04:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770991500000|2026-02-13 14:05:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1770991510000|2026-02-13 14:05:10|20.24|20.16|20.26|20.18|20.29|20.21|20.24|20.16|0
1770991520000|2026-02-13 14:05:20|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1770991530000|2026-02-13 14:05:30|20.28|20.2|20.24|20.16|20.29|20.21|20.24|20.16|0
1770991540000|2026-02-13 14:05:40|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1770991550000|2026-02-13 14:05:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1770991560000|2026-02-13 14:06:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|162
1770991570000|2026-02-13 14:06:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1770991580000|2026-02-13 14:06:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770991590000|2026-02-13 14:06:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1770991600000|2026-02-13 14:06:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1770991610000|2026-02-13 14:06:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770991620000|2026-02-13 14:07:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1770991630000|2026-02-13 14:07:10|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1770991640000|2026-02-13 14:07:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1770991660000|2026-02-13 14:07:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|68
1770991670000|2026-02-13 14:07:50|||||||||1
1770991690000|2026-02-13 14:08:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1770991700000|2026-02-13 14:08:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|1
1770991710000|2026-02-13 14:08:30|20.32|20.24|20.3|20.22|20.33|20.25|20.3|20.22|1
1770991720000|2026-02-13 14:08:40|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|13
1770991750000|2026-02-13 14:09:10|||||||||2
1770991800000|2026-02-13 14:10:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|1
1770991820000|2026-02-13 14:10:20|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1770991830000|2026-02-13 14:10:30|||||||||1
1770991850000|2026-02-13 14:10:50|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|0
1770991860000|2026-02-13 14:11:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|0
1770991900000|2026-02-13 14:11:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1770991910000|2026-02-13 14:11:50|||||||||3
1770991920000|2026-02-13 14:12:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770991940000|2026-02-13 14:12:20|||||||||2
1770991950000|2026-02-13 14:12:30|||||||||1
1770991960000|2026-02-13 14:12:40|||||||||1
1770991980000|2026-02-13 14:13:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1770991990000|2026-02-13 14:13:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1770992040000|2026-02-13 14:14:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770992050000|2026-02-13 14:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1770992070000|2026-02-13 14:14:30|||||||||1
1770992080000|2026-02-13 14:14:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|1
1770992090000|2026-02-13 14:14:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1770992100000|2026-02-13 14:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|93
1770992110000|2026-02-13 14:15:10|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|97
1770992140000|2026-02-13 14:15:40|||||||||3
1770992160000|2026-02-13 14:16:00|||||||||1
1770992170000|2026-02-13 14:16:10|||||||||75
1770992210000|2026-02-13 14:16:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770992220000|2026-02-13 14:17:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770992230000|2026-02-13 14:17:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1770992240000|2026-02-13 14:17:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770992250000|2026-02-13 14:17:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1770992260000|2026-02-13 14:17:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770992270000|2026-02-13 14:17:50|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|1
1770992280000|2026-02-13 14:18:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|7
1770992300000|2026-02-13 14:18:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1770992310000|2026-02-13 14:18:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|1
1770992340000|2026-02-13 14:19:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|2
1770992350000|2026-02-13 14:19:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|70
1770992400000|2026-02-13 14:20:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1770992420000|2026-02-13 14:20:20|||||||||2
1770992430000|2026-02-13 14:20:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770992440000|2026-02-13 14:20:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|3
1770992450000|2026-02-13 14:20:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770992480000|2026-02-13 14:21:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1770992490000|2026-02-13 14:21:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770992510000|2026-02-13 14:21:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|36
1770992530000|2026-02-13 14:22:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1770992540000|2026-02-13 14:22:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1770992550000|2026-02-13 14:22:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770992580000|2026-02-13 14:23:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|136
1770992590000|2026-02-13 14:23:10|||||||||16
1770992600000|2026-02-13 14:23:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|21
1770992610000|2026-02-13 14:23:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|110
1770992620000|2026-02-13 14:23:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|5
1770992630000|2026-02-13 14:23:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1770992650000|2026-02-13 14:24:10|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|4
1770992660000|2026-02-13 14:24:20|20.49|20.41|20.48|20.4|20.51|20.43|20.48|20.4|0
1770992670000|2026-02-13 14:24:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1770992680000|2026-02-13 14:24:40|20.5|20.42|20.48|20.4|20.51|20.43|20.48|20.4|2
1770992690000|2026-02-13 14:24:50|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1770992700000|2026-02-13 14:25:00|20.5|20.42|20.48|20.4|20.5|20.42|20.46|20.38|1
1770992720000|2026-02-13 14:25:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1770992730000|2026-02-13 14:25:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1770992740000|2026-02-13 14:25:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770992790000|2026-02-13 14:26:30|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|24
1770992810000|2026-02-13 14:26:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|73
1770992820000|2026-02-13 14:27:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1770992830000|2026-02-13 14:27:10|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1770992840000|2026-02-13 14:27:20|20.48|20.4|20.46|20.38|20.48|20.4|20.45|20.37|2
1770992860000|2026-02-13 14:27:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1770992870000|2026-02-13 14:27:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770992890000|2026-02-13 14:28:10|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1770992910000|2026-02-13 14:28:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770992920000|2026-02-13 14:28:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1770992930000|2026-02-13 14:28:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1770992940000|2026-02-13 14:29:00|||||||||2
1770992990000|2026-02-13 14:29:50|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|4
1770993000000|2026-02-13 14:30:00|20.43|20.35|20.43|20.35|20.45|20.37|20.4|20.32|38
1770993010000|2026-02-13 14:30:10|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|0
1770993020000|2026-02-13 14:30:20|20.43|20.35|20.5|20.42|20.5|20.42|20.4|20.32|71
1770993030000|2026-02-13 14:30:30|20.48|20.4|20.5|20.42|20.51|20.43|20.48|20.4|45
1770993040000|2026-02-13 14:30:40|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|22
1770993050000|2026-02-13 14:30:50|||||||||10
1770993060000|2026-02-13 14:31:00|20.48|20.4|20.45|20.37|20.5|20.42|20.45|20.37|25
1770993070000|2026-02-13 14:31:10|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|21
1770993080000|2026-02-13 14:31:20|20.45|20.37|20.42|20.34|20.45|20.37|20.4|20.32|82
1770993090000|2026-02-13 14:31:30|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|57
1770993100000|2026-02-13 14:31:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1770993110000|2026-02-13 14:31:50|||||||||27
1770993120000|2026-02-13 14:32:00|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|18
1770993130000|2026-02-13 14:32:10|20.45|20.37|20.45|20.37|20.45|20.37|20.4|20.32|0
1770993140000|2026-02-13 14:32:20|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|0
1770993150000|2026-02-13 14:32:30|20.39|20.31|20.35|20.27|20.39|20.31|20.34|20.26|210
1770993160000|2026-02-13 14:32:40|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|66
1770993170000|2026-02-13 14:32:50|20.34|20.26|20.35|20.27|20.35|20.27|20.32|20.24|10
1770993180000|2026-02-13 14:33:00|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|34
1770993190000|2026-02-13 14:33:10|||||||||28
1770993200000|2026-02-13 14:33:20|||||||||2
1770993210000|2026-02-13 14:33:30|||||||||7
1770993220000|2026-02-13 14:33:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|75
1770993230000|2026-02-13 14:33:50|20.37|20.29|20.4|20.32|20.41|20.33|20.37|20.29|115
1770993240000|2026-02-13 14:34:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1770993250000|2026-02-13 14:34:10|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|5
1770993260000|2026-02-13 14:34:20|||||||||1
1770993280000|2026-02-13 14:34:40|20.41|20.33|20.45|20.37|20.45|20.37|20.4|20.32|42
1770993290000|2026-02-13 14:34:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|1
1770993300000|2026-02-13 14:35:00|20.45|20.37|20.5|20.42|20.51|20.43|20.45|20.37|99
1770993310000|2026-02-13 14:35:10|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1770993320000|2026-02-13 14:35:20|20.5|20.42|20.5|20.42|20.51|20.43|20.48|20.4|8
1770993330000|2026-02-13 14:35:30|20.51|20.43|20.48|20.4|20.51|20.43|20.46|20.38|7
1770993340000|2026-02-13 14:35:40|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|1
1770993350000|2026-02-13 14:35:50|20.43|20.35|20.45|20.37|20.46|20.38|20.43|20.35|160
1770993360000|2026-02-13 14:36:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1770993370000|2026-02-13 14:36:10|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|3
1770993380000|2026-02-13 14:36:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1770993390000|2026-02-13 14:36:30|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|32
1770993400000|2026-02-13 14:36:40|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|23
1770993410000|2026-02-13 14:36:50|20.48|20.4|20.46|20.38|20.51|20.43|20.46|20.38|7
1770993420000|2026-02-13 14:37:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1770993430000|2026-02-13 14:37:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1770993440000|2026-02-13 14:37:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1770993450000|2026-02-13 14:37:30|||||||||7
1770993460000|2026-02-13 14:37:40|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|2
1770993470000|2026-02-13 14:37:50|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|85
1770993480000|2026-02-13 14:38:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1770993490000|2026-02-13 14:38:10|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|2
1770993500000|2026-02-13 14:38:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1770993510000|2026-02-13 14:38:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1770993520000|2026-02-13 14:38:40|20.52|20.44|20.54|20.46|20.56|20.48|20.51|20.43|74
1770993530000|2026-02-13 14:38:50|20.51|20.43|20.52|20.44|20.56|20.48|20.51|20.43|15
1770993540000|2026-02-13 14:39:00|20.54|20.46|20.54|20.46|20.56|20.48|20.51|20.43|77
1770993550000|2026-02-13 14:39:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770993560000|2026-02-13 14:39:20|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|1
1770993580000|2026-02-13 14:39:40|20.64|20.56|20.64|20.56|20.67|20.59|20.62|20.54|42
1770993590000|2026-02-13 14:39:50|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|12
1770993600000|2026-02-13 14:40:00|20.7|20.62|20.72|20.64|20.73|20.65|20.69|20.61|20
1770993610000|2026-02-13 14:40:10|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|1
1770993620000|2026-02-13 14:40:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|3
1770993630000|2026-02-13 14:40:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1770993640000|2026-02-13 14:40:40|||||||||7
1770993650000|2026-02-13 14:40:50|||||||||24
1770993660000|2026-02-13 14:41:00|20.75|20.67|20.73|20.65|20.75|20.67|20.68|20.6|115
1770993670000|2026-02-13 14:41:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1770993680000|2026-02-13 14:41:20|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|115
1770993690000|2026-02-13 14:41:30|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|74
1770993700000|2026-02-13 14:41:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|22
1770993710000|2026-02-13 14:41:50|20.83|20.75|20.8|20.72|20.83|20.75|20.78|20.7|100
1770993720000|2026-02-13 14:42:00|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|29
1770993730000|2026-02-13 14:42:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|24
1770993740000|2026-02-13 14:42:20|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|21
1770993750000|2026-02-13 14:42:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1770993760000|2026-02-13 14:42:40|20.84|20.76|20.86|20.78|20.88|20.8|20.83|20.75|16
1770993770000|2026-02-13 14:42:50|20.88|20.8|20.84|20.76|20.88|20.8|20.83|20.75|142
1770993780000|2026-02-13 14:43:00|20.86|20.78|20.78|20.7|20.86|20.78|20.78|20.7|94
1770993790000|2026-02-13 14:43:10|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|1
1770993800000|2026-02-13 14:43:20|20.8|20.72|20.73|20.65|20.8|20.72|20.73|20.65|9
1770993810000|2026-02-13 14:43:30|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|33
1770993820000|2026-02-13 14:43:40|20.75|20.67|20.67|20.59|20.75|20.67|20.67|20.59|1
1770993830000|2026-02-13 14:43:50|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|63
1770993840000|2026-02-13 14:44:00|20.68|20.6|20.67|20.59|20.72|20.64|20.67|20.59|21
1770993850000|2026-02-13 14:44:10|20.66|20.58|20.62|20.54|20.66|20.58|20.61|20.53|3
1770993860000|2026-02-13 14:44:20|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|12
1770993870000|2026-02-13 14:44:30|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|1
1770993880000|2026-02-13 14:44:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1770993890000|2026-02-13 14:44:50|||||||||31
1770993900000|2026-02-13 14:45:00|20.55|20.47|20.56|20.48|20.56|20.48|20.51|20.43|143
1770993910000|2026-02-13 14:45:10|||||||||11
1770993920000|2026-02-13 14:45:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|25
1770993930000|2026-02-13 14:45:30|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|10
1770993940000|2026-02-13 14:45:40|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|20
1770993950000|2026-02-13 14:45:50|20.48|20.4|20.43|20.35|20.48|20.4|20.41|20.33|86
1770993960000|2026-02-13 14:46:00|20.41|20.33|20.43|20.35|20.46|20.38|20.41|20.33|115
1770993970000|2026-02-13 14:46:10|20.41|20.33|20.4|20.32|20.41|20.33|20.38|20.3|183
1770993980000|2026-02-13 14:46:20|20.41|20.33|20.43|20.35|20.45|20.37|20.4|20.32|1
1770993990000|2026-02-13 14:46:30|20.41|20.33|20.35|20.27|20.41|20.33|20.35|20.27|47
1770994000000|2026-02-13 14:46:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|156
1770994010000|2026-02-13 14:46:50|||||||||14
1770994020000|2026-02-13 14:47:00|20.37|20.29|20.4|20.32|20.42|20.34|20.35|20.27|18
1770994030000|2026-02-13 14:47:10|20.42|20.34|20.4|20.32|20.42|20.34|20.37|20.29|0
1770994040000|2026-02-13 14:47:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|1
1770994050000|2026-02-13 14:47:30|20.37|20.29|20.35|20.27|20.4|20.32|20.35|20.27|7
1770994060000|2026-02-13 14:47:40|||||||||1
1770994070000|2026-02-13 14:47:50|||||||||7
1770994080000|2026-02-13 14:48:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|7
1770994090000|2026-02-13 14:48:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|7
1770994100000|2026-02-13 14:48:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1770994110000|2026-02-13 14:48:30|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|1
1770994120000|2026-02-13 14:48:40|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|0
1770994130000|2026-02-13 14:48:50|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|10
1770994140000|2026-02-13 14:49:00|20.32|20.24|20.38|20.3|20.4|20.32|20.32|20.24|105
1770994150000|2026-02-13 14:49:10|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|2
1770994160000|2026-02-13 14:49:20|20.33|20.25|20.4|20.32|20.4|20.32|20.32|20.24|1
1770994170000|2026-02-13 14:49:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770994180000|2026-02-13 14:49:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|14
1770994190000|2026-02-13 14:49:50|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|7
1770994200000|2026-02-13 14:50:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|35
1770994210000|2026-02-13 14:50:10|20.52|20.44|20.62|20.54|20.62|20.54|20.52|20.44|164
1770994220000|2026-02-13 14:50:20|20.6|20.52|20.59|20.51|20.63|20.55|20.57|20.49|80
1770994230000|2026-02-13 14:50:30|20.57|20.49|20.63|20.55|20.63|20.55|20.57|20.49|0
1770994240000|2026-02-13 14:50:40|20.65|20.57|20.67|20.59|20.7|20.62|20.58|20.5|95
1770994250000|2026-02-13 14:50:50|20.68|20.6|20.67|20.59|20.68|20.6|20.63|20.55|6
1770994260000|2026-02-13 14:51:00|20.68|20.6|20.72|20.64|20.73|20.65|20.67|20.59|46
1770994270000|2026-02-13 14:51:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|37
1770994280000|2026-02-13 14:51:20|20.68|20.6|20.73|20.65|20.73|20.65|20.68|20.6|10
1770994290000|2026-02-13 14:51:30|20.72|20.64|20.7|20.62|20.73|20.65|20.68|20.6|3
1770994300000|2026-02-13 14:51:40|20.73|20.65|20.67|20.59|20.73|20.65|20.62|20.54|141
1770994310000|2026-02-13 14:51:50|20.64|20.56|20.65|20.57|20.67|20.59|20.62|20.54|0
1770994320000|2026-02-13 14:52:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|8
1770994330000|2026-02-13 14:52:10|20.67|20.59|20.73|20.65|20.73|20.65|20.67|20.59|117
1770994340000|2026-02-13 14:52:20|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|11
1770994350000|2026-02-13 14:52:30|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|3
1770994370000|2026-02-13 14:52:50|20.68|20.6|20.65|20.57|20.68|20.6|20.64|20.56|45
1770994380000|2026-02-13 14:53:00|20.64|20.56|20.6|20.52|20.64|20.56|20.58|20.5|96
1770994390000|2026-02-13 14:53:10|20.58|20.5|20.56|20.48|20.58|20.5|20.46|20.38|71
1770994400000|2026-02-13 14:53:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|25
1770994410000|2026-02-13 14:53:30|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|13
1770994420000|2026-02-13 14:53:40|20.54|20.46|20.62|20.54|20.62|20.54|20.54|20.46|18
1770994430000|2026-02-13 14:53:50|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|3
1770994440000|2026-02-13 14:54:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|5
1770994450000|2026-02-13 14:54:10|20.59|20.51|20.61|20.53|20.61|20.53|20.56|20.48|0
1770994460000|2026-02-13 14:54:20|20.59|20.51|20.56|20.48|20.61|20.53|20.51|20.43|50
1770994470000|2026-02-13 14:54:30|20.54|20.46|20.53|20.45|20.56|20.48|20.51|20.43|6
1770994480000|2026-02-13 14:54:40|20.54|20.46|20.62|20.54|20.64|20.56|20.53|20.45|13
1770994490000|2026-02-13 14:54:50|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|4
1770994500000|2026-02-13 14:55:00|20.62|20.54|20.56|20.48|20.62|20.54|20.56|20.48|1
1770994510000|2026-02-13 14:55:10|20.55|20.47|20.45|20.37|20.55|20.47|20.45|20.37|11
1770994520000|2026-02-13 14:55:20|||||||||1
1770994530000|2026-02-13 14:55:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|5
1770994540000|2026-02-13 14:55:40|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|0
1770994550000|2026-02-13 14:55:50|20.46|20.38|20.45|20.37|20.48|20.4|20.45|20.37|1
1770994560000|2026-02-13 14:56:00|20.47|20.39|20.5|20.42|20.5|20.42|20.45|20.37|6
1770994570000|2026-02-13 14:56:10|20.51|20.43|20.55|20.47|20.55|20.47|20.5|20.42|25
1770994580000|2026-02-13 14:56:20|20.56|20.48|20.55|20.47|20.58|20.5|20.5|20.42|0
1770994590000|2026-02-13 14:56:30|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|5
1770994600000|2026-02-13 14:56:40|20.64|20.56|20.67|20.59|20.67|20.59|20.61|20.53|38
1770994610000|2026-02-13 14:56:50|20.71|20.63|20.72|20.64|20.72|20.64|20.66|20.58|9
1770994620000|2026-02-13 14:57:00|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|19
1770994630000|2026-02-13 14:57:10|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|1
1770994640000|2026-02-13 14:57:20|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|0
1770994650000|2026-02-13 14:57:30|20.69|20.61|20.69|20.61|20.71|20.63|20.66|20.58|6
1770994660000|2026-02-13 14:57:40|20.71|20.63|20.77|20.69|20.77|20.69|20.71|20.63|20
1770994680000|2026-02-13 14:58:00|20.76|20.68|20.66|20.58|20.76|20.68|20.66|20.58|16
1770994690000|2026-02-13 14:58:10|20.67|20.59|20.71|20.63|20.72|20.64|20.66|20.58|20
1770994700000|2026-02-13 14:58:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1770994710000|2026-02-13 14:58:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1770994720000|2026-02-13 14:58:40|20.74|20.66|20.66|20.58|20.74|20.66|20.66|20.58|63
1770994730000|2026-02-13 14:58:50|20.67|20.59|20.69|20.61|20.72|20.64|20.67|20.59|23
1770994740000|2026-02-13 14:59:00|20.67|20.59|20.67|20.59|20.72|20.64|20.66|20.58|8
1770994750000|2026-02-13 14:59:10|20.72|20.64|20.71|20.63|20.72|20.64|20.69|20.61|1
1770994760000|2026-02-13 14:59:20|20.72|20.64|20.67|20.59|20.72|20.64|20.66|20.58|1
1770994770000|2026-02-13 14:59:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1770994780000|2026-02-13 14:59:40|20.66|20.58|20.62|20.54|20.67|20.59|20.61|20.53|5
1770994790000|2026-02-13 14:59:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1770994800000|2026-02-13 15:00:00|20.61|20.53|20.56|20.48|20.62|20.54|20.51|20.43|16
1770994810000|2026-02-13 15:00:10|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|0
1770994820000|2026-02-13 15:00:20|20.59|20.51|20.58|20.5|20.59|20.51|20.56|20.48|1
1770994830000|2026-02-13 15:00:30|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|0
1770994840000|2026-02-13 15:00:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|6
1770994850000|2026-02-13 15:00:50|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|66
1770994860000|2026-02-13 15:01:00|20.48|20.4|20.51|20.43|20.51|20.43|20.46|20.38|1
1770994870000|2026-02-13 15:01:10|20.53|20.45|20.55|20.47|20.56|20.48|20.53|20.45|10
1770994880000|2026-02-13 15:01:20|20.56|20.48|20.56|20.48|20.56|20.48|20.51|20.43|7
1770994890000|2026-02-13 15:01:30|||||||||9
1770994900000|2026-02-13 15:01:40|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|22
1770994910000|2026-02-13 15:01:50|20.56|20.48|20.5|20.42|20.56|20.48|20.5|20.42|1
1770994920000|2026-02-13 15:02:00|20.55|20.47|20.53|20.45|20.55|20.47|20.5|20.42|18
1770994930000|2026-02-13 15:02:10|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1770994940000|2026-02-13 15:02:20|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|14
1770994950000|2026-02-13 15:02:30|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|3
1770994960000|2026-02-13 15:02:40|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|18
1770994970000|2026-02-13 15:02:50|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1770994980000|2026-02-13 15:03:00|||||||||13
1770994990000|2026-02-13 15:03:10|20.46|20.38|20.5|20.42|20.5|20.42|20.45|20.37|45
1770995000000|2026-02-13 15:03:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|23
1770995010000|2026-02-13 15:03:30|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|19
1770995020000|2026-02-13 15:03:40|20.51|20.43|20.56|20.48|20.56|20.48|20.51|20.43|89
1770995030000|2026-02-13 15:03:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1770995040000|2026-02-13 15:04:00|20.64|20.56|20.56|20.48|20.64|20.56|20.55|20.47|94
1770995050000|2026-02-13 15:04:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|8
1770995060000|2026-02-13 15:04:20|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1770995070000|2026-02-13 15:04:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|11
1770995080000|2026-02-13 15:04:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|2
1770995090000|2026-02-13 15:04:50|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|2
1770995100000|2026-02-13 15:05:00|20.64|20.56|20.65|20.57|20.66|20.58|20.61|20.53|30
1770995110000|2026-02-13 15:05:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1770995120000|2026-02-13 15:05:20|20.65|20.57|20.66|20.58|20.66|20.58|20.61|20.53|28
1770995130000|2026-02-13 15:05:30|20.63|20.55|20.64|20.56|20.66|20.58|20.61|20.53|1
1770995140000|2026-02-13 15:05:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1770995150000|2026-02-13 15:05:50|||||||||1
1770995160000|2026-02-13 15:06:00|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|12
1770995170000|2026-02-13 15:06:10|20.63|20.55|20.56|20.48|20.63|20.55|20.56|20.48|15
1770995180000|2026-02-13 15:06:20|20.58|20.5|20.64|20.56|20.64|20.56|20.58|20.5|30
1770995190000|2026-02-13 15:06:30|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|9
1770995200000|2026-02-13 15:06:40|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|0
1770995210000|2026-02-13 15:06:50|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|2
1770995220000|2026-02-13 15:07:00|20.51|20.43|20.53|20.45|20.55|20.47|20.51|20.43|23
1770995230000|2026-02-13 15:07:10|20.55|20.47|20.58|20.5|20.58|20.5|20.53|20.45|6
1770995240000|2026-02-13 15:07:20|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|11
1770995250000|2026-02-13 15:07:30|20.6|20.52|20.66|20.58|20.66|20.58|20.6|20.52|91
1770995260000|2026-02-13 15:07:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|21
1770995270000|2026-02-13 15:07:50|20.61|20.53|20.56|20.48|20.63|20.55|20.56|20.48|31
1770995280000|2026-02-13 15:08:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|1
1770995310000|2026-02-13 15:08:30|20.5|20.42|20.53|20.45|20.55|20.47|20.5|20.42|63
1770995320000|2026-02-13 15:08:40|20.5|20.42|20.5|20.42|20.5|20.42|20.45|20.37|270
1770995330000|2026-02-13 15:08:50|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|90
1770995340000|2026-02-13 15:09:00|20.45|20.37|20.45|20.37|20.46|20.38|20.43|20.35|21
1770995350000|2026-02-13 15:09:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|2
1770995360000|2026-02-13 15:09:20|20.46|20.38|20.5|20.42|20.51|20.43|20.45|20.37|50
1770995370000|2026-02-13 15:09:30|20.48|20.4|20.4|20.32|20.48|20.4|20.4|20.32|6
1770995380000|2026-02-13 15:09:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1770995390000|2026-02-13 15:09:50|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|57
1770995410000|2026-02-13 15:10:10|||||||||10
1770995420000|2026-02-13 15:10:20|20.43|20.35|20.45|20.37|20.46|20.38|20.4|20.32|9
1770995430000|2026-02-13 15:10:30|20.46|20.38|20.4|20.32|20.46|20.38|20.4|20.32|0
1770995450000|2026-02-13 15:10:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|63
1770995460000|2026-02-13 15:11:00|||||||||7
1770995470000|2026-02-13 15:11:10|||||||||12
1770995480000|2026-02-13 15:11:20|||||||||1
1770995490000|2026-02-13 15:11:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|6
1770995500000|2026-02-13 15:11:40|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|1
1770995510000|2026-02-13 15:11:50|20.37|20.29|20.37|20.29|20.4|20.32|20.35|20.27|37
1770995520000|2026-02-13 15:12:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1770995530000|2026-02-13 15:12:10|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1770995540000|2026-02-13 15:12:20|20.4|20.32|20.45|20.37|20.45|20.37|20.39|20.31|153
1770995550000|2026-02-13 15:12:30|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|35
1770995560000|2026-02-13 15:12:40|||||||||1
1770995570000|2026-02-13 15:12:50|||||||||13
1770995580000|2026-02-13 15:13:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|12
1770995590000|2026-02-13 15:13:10|20.42|20.34|20.42|20.34|20.45|20.37|20.4|20.32|7
1770995600000|2026-02-13 15:13:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1770995610000|2026-02-13 15:13:30|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|2
1770995620000|2026-02-13 15:13:40|20.42|20.34|20.43|20.35|20.45|20.37|20.42|20.34|0
1770995630000|2026-02-13 15:13:50|20.45|20.37|20.45|20.37|20.45|20.37|20.42|20.34|0
1770995640000|2026-02-13 15:14:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|7
1770995650000|2026-02-13 15:14:10|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|2
1770995660000|2026-02-13 15:14:20|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|10
1770995670000|2026-02-13 15:14:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|4
1770995680000|2026-02-13 15:14:40|20.45|20.37|20.51|20.43|20.51|20.43|20.45|20.37|107
1770995690000|2026-02-13 15:14:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|1
1770995700000|2026-02-13 15:15:00|20.5|20.42|20.45|20.37|20.53|20.45|20.45|20.37|38
1770995710000|2026-02-13 15:15:10|||||||||2
1770995720000|2026-02-13 15:15:20|||||||||1
1770995730000|2026-02-13 15:15:30|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|5
1770995740000|2026-02-13 15:15:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770995750000|2026-02-13 15:15:50|20.43|20.35|20.43|20.35|20.43|20.35|20.4|20.32|31
1770995760000|2026-02-13 15:16:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|76
1770995770000|2026-02-13 15:16:10|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|4
1770995780000|2026-02-13 15:16:20|20.46|20.38|20.48|20.4|20.5|20.42|20.46|20.38|9
1770995790000|2026-02-13 15:16:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|8
1770995800000|2026-02-13 15:16:40|||||||||16
1770995810000|2026-02-13 15:16:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|91
1770995820000|2026-02-13 15:17:00|||||||||10
1770995830000|2026-02-13 15:17:10|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|50
1770995840000|2026-02-13 15:17:20|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|7
1770995850000|2026-02-13 15:17:30|||||||||1
1770995860000|2026-02-13 15:17:40|20.51|20.43|20.5|20.42|20.53|20.45|20.5|20.42|15
1770995870000|2026-02-13 15:17:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|2
1770995880000|2026-02-13 15:18:00|20.51|20.43|20.5|20.42|20.51|20.43|20.45|20.37|2
1770995890000|2026-02-13 15:18:10|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|0
1770995900000|2026-02-13 15:18:20|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|6
1770995910000|2026-02-13 15:18:30|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|0
1770995920000|2026-02-13 15:18:40|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|172
1770995930000|2026-02-13 15:18:50|||||||||2
1770995940000|2026-02-13 15:19:00|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|9
1770995950000|2026-02-13 15:19:10|20.51|20.43|20.48|20.4|20.51|20.43|20.46|20.38|131
1770995960000|2026-02-13 15:19:20|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|5
1770995980000|2026-02-13 15:19:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|7
1770995990000|2026-02-13 15:19:50|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|20
1770996000000|2026-02-13 15:20:00|20.46|20.38|20.4|20.32|20.46|20.38|20.4|20.32|198
1770996010000|2026-02-13 15:20:10|20.41|20.33|20.43|20.35|20.45|20.37|20.41|20.33|0
1770996020000|2026-02-13 15:20:20|20.45|20.37|20.43|20.35|20.46|20.38|20.43|20.35|36
1770996030000|2026-02-13 15:20:30|20.44|20.36|20.43|20.35|20.44|20.36|20.41|20.33|32
1770996040000|2026-02-13 15:20:40|20.41|20.33|20.35|20.27|20.41|20.33|20.35|20.27|38
1770996050000|2026-02-13 15:20:50|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|67
1770996060000|2026-02-13 15:21:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1770996070000|2026-02-13 15:21:10|20.41|20.33|20.4|20.32|20.43|20.35|20.4|20.32|2
1770996080000|2026-02-13 15:21:20|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1770996090000|2026-02-13 15:21:30|20.4|20.32|20.46|20.38|20.46|20.38|20.4|20.32|1
1770996100000|2026-02-13 15:21:40|20.45|20.37|20.48|20.4|20.48|20.4|20.43|20.35|2
1770996110000|2026-02-13 15:21:50|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|110
1770996120000|2026-02-13 15:22:00|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|7
1770996140000|2026-02-13 15:22:20|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|1
1770996150000|2026-02-13 15:22:30|20.45|20.37|20.46|20.38|20.46|20.38|20.43|20.35|0
1770996160000|2026-02-13 15:22:40|||||||||7
1770996170000|2026-02-13 15:22:50|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1770996180000|2026-02-13 15:23:00|20.51|20.43|20.49|20.41|20.51|20.43|20.48|20.4|1
1770996190000|2026-02-13 15:23:10|20.48|20.4|20.41|20.33|20.48|20.4|20.41|20.33|1
1770996200000|2026-02-13 15:23:20|20.4|20.32|20.45|20.37|20.46|20.38|20.4|20.32|39
1770996210000|2026-02-13 15:23:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1770996220000|2026-02-13 15:23:40|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|0
1770996230000|2026-02-13 15:23:50|20.4|20.32|20.43|20.35|20.45|20.37|20.4|20.32|2
1770996240000|2026-02-13 15:24:00|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|1
1770996250000|2026-02-13 15:24:10|20.43|20.35|20.41|20.33|20.45|20.37|20.4|20.32|0
1770996260000|2026-02-13 15:24:20|20.4|20.32|20.43|20.35|20.45|20.37|20.4|20.32|0
1770996270000|2026-02-13 15:24:30|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|743
1770996280000|2026-02-13 15:24:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|35
1770996290000|2026-02-13 15:24:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|9
1770996300000|2026-02-13 15:25:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|20
1770996310000|2026-02-13 15:25:10|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|55
1770996320000|2026-02-13 15:25:20|20.36|20.28|20.44|20.36|20.44|20.36|20.34|20.26|150
1770996330000|2026-02-13 15:25:30|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1770996340000|2026-02-13 15:25:40|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|0
1770996350000|2026-02-13 15:25:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1770996360000|2026-02-13 15:26:00|||||||||7
1770996370000|2026-02-13 15:26:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|2
1770996380000|2026-02-13 15:26:20|20.39|20.31|20.39|20.31|20.44|20.36|20.39|20.31|1
1770996390000|2026-02-13 15:26:30|20.38|20.3|20.38|20.3|20.38|20.3|20.34|20.26|0
1770996400000|2026-02-13 15:26:40|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|34
1770996410000|2026-02-13 15:26:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1770996420000|2026-02-13 15:27:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1770996430000|2026-02-13 15:27:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|7
1770996440000|2026-02-13 15:27:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1770996450000|2026-02-13 15:27:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|7
1770996460000|2026-02-13 15:27:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1770996470000|2026-02-13 15:27:50|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|43
1770996480000|2026-02-13 15:28:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1770996490000|2026-02-13 15:28:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770996500000|2026-02-13 15:28:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|15
1770996510000|2026-02-13 15:28:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|2
1770996520000|2026-02-13 15:28:40|||||||||42
1770996530000|2026-02-13 15:28:50|||||||||2
1770996540000|2026-02-13 15:29:00|||||||||71
1770996550000|2026-02-13 15:29:10|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|4
1770996560000|2026-02-13 15:29:20|||||||||15
1770996580000|2026-02-13 15:29:40|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|1
1770996600000|2026-02-13 15:30:00|20.36|20.28|20.38|20.3|20.38|20.3|20.33|20.25|169
1770996610000|2026-02-13 15:30:10|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|44
1770996620000|2026-02-13 15:30:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770996630000|2026-02-13 15:30:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|7
1770996640000|2026-02-13 15:30:40|||||||||8
1770996650000|2026-02-13 15:30:50|||||||||26
1770996660000|2026-02-13 15:31:00|||||||||20
1770996680000|2026-02-13 15:31:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|19
1770996690000|2026-02-13 15:31:30|||||||||1
1770996700000|2026-02-13 15:31:40|||||||||2
1770996720000|2026-02-13 15:32:00|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|32
1770996730000|2026-02-13 15:32:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770996740000|2026-02-13 15:32:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1770996750000|2026-02-13 15:32:30|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|9
1770996760000|2026-02-13 15:32:40|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1770996770000|2026-02-13 15:32:50|||||||||102
1770996780000|2026-02-13 15:33:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|23
1770996790000|2026-02-13 15:33:10|||||||||30
1770996820000|2026-02-13 15:33:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|141
1770996830000|2026-02-13 15:33:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|26
1770996840000|2026-02-13 15:34:00|||||||||1
1770996850000|2026-02-13 15:34:10|||||||||17
1770996860000|2026-02-13 15:34:20|20.19|20.11|20.21|20.13|20.23|20.15|20.18|20.1|54
1770996870000|2026-02-13 15:34:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1770996900000|2026-02-13 15:35:00|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1770996920000|2026-02-13 15:35:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|126
1770996930000|2026-02-13 15:35:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1770996940000|2026-02-13 15:35:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1770996960000|2026-02-13 15:36:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770996970000|2026-02-13 15:36:10|||||||||237
1770997000000|2026-02-13 15:36:40|||||||||6
1770997010000|2026-02-13 15:36:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|13
1770997020000|2026-02-13 15:37:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|40
1770997030000|2026-02-13 15:37:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1770997040000|2026-02-13 15:37:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|35
1770997050000|2026-02-13 15:37:30|20.16|20.08|20.13|20.05|20.18|20.1|20.13|20.05|2
1770997060000|2026-02-13 15:37:40|20.16|20.08|20.13|20.05|20.18|20.1|20.13|20.05|7
1770997070000|2026-02-13 15:37:50|20.16|20.08|20.16|20.08|20.16|20.08|20.13|20.05|0
1770997080000|2026-02-13 15:38:00|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|0
1770997090000|2026-02-13 15:38:10|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|8
1770997100000|2026-02-13 15:38:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|7
1770997130000|2026-02-13 15:38:50|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|2
1770997140000|2026-02-13 15:39:00|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|2
1770997150000|2026-02-13 15:39:10|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|1
1770997160000|2026-02-13 15:39:20|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|9
1770997170000|2026-02-13 15:39:30|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1770997180000|2026-02-13 15:39:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|15
1770997200000|2026-02-13 15:40:00|20.32|20.24|20.3|20.22|20.34|20.26|20.3|20.22|10
1770997210000|2026-02-13 15:40:10|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1770997220000|2026-02-13 15:40:20|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|0
1770997230000|2026-02-13 15:40:30|||||||||1
1770997240000|2026-02-13 15:40:40|20.32|20.24|20.34|20.26|20.35|20.27|20.3|20.22|27
1770997250000|2026-02-13 15:40:50|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|1
1770997260000|2026-02-13 15:41:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1770997270000|2026-02-13 15:41:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1770997280000|2026-02-13 15:41:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1770997290000|2026-02-13 15:41:30|20.27|20.19|20.29|20.21|20.29|20.21|20.24|20.16|9
1770997300000|2026-02-13 15:41:40|20.27|20.19|20.27|20.19|20.29|20.21|20.25|20.17|5
1770997310000|2026-02-13 15:41:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1770997320000|2026-02-13 15:42:00|20.27|20.19|20.24|20.16|20.29|20.21|20.24|20.16|12
1770997330000|2026-02-13 15:42:10|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|2
1770997340000|2026-02-13 15:42:20|20.25|20.17|20.25|20.17|20.29|20.21|20.25|20.17|0
1770997350000|2026-02-13 15:42:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|2
1770997360000|2026-02-13 15:42:40|20.27|20.19|20.29|20.21|20.29|20.21|20.25|20.17|0
1770997370000|2026-02-13 15:42:50|20.3|20.22|20.3|20.22|20.34|20.26|20.29|20.21|6
1770997380000|2026-02-13 15:43:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|5
1770997390000|2026-02-13 15:43:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|6
1770997410000|2026-02-13 15:43:30|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|3
1770997420000|2026-02-13 15:43:40|||||||||6
1770997430000|2026-02-13 15:43:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|27
1770997460000|2026-02-13 15:44:20|||||||||14
1770997480000|2026-02-13 15:44:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|11
1770997490000|2026-02-13 15:44:50|20.4|20.32|20.4|20.32|20.4|20.32|20.35|20.27|21
1770997500000|2026-02-13 15:45:00|20.39|20.31|20.37|20.29|20.4|20.32|20.35|20.27|192
1770997510000|2026-02-13 15:45:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|154
1770997520000|2026-02-13 15:45:20|||||||||91
1770997530000|2026-02-13 15:45:30|||||||||17
1770997540000|2026-02-13 15:45:40|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|0
1770997550000|2026-02-13 15:45:50|||||||||1
1770997570000|2026-02-13 15:46:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|22
1770997580000|2026-02-13 15:46:20|20.37|20.29|20.4|20.32|20.43|20.35|20.37|20.29|34
1770997590000|2026-02-13 15:46:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770997600000|2026-02-13 15:46:40|20.4|20.32|20.41|20.33|20.45|20.37|20.4|20.32|25
1770997610000|2026-02-13 15:46:50|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|19
1770997620000|2026-02-13 15:47:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|14
1770997630000|2026-02-13 15:47:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|4
1770997650000|2026-02-13 15:47:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|16
1770997660000|2026-02-13 15:47:40|20.46|20.38|20.5|20.42|20.5|20.42|20.45|20.37|0
1770997680000|2026-02-13 15:48:00|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|89
1770997690000|2026-02-13 15:48:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1770997700000|2026-02-13 15:48:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|2
1770997720000|2026-02-13 15:48:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|7
1770997730000|2026-02-13 15:48:50|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|14
1770997740000|2026-02-13 15:49:00|20.56|20.48|20.58|20.5|20.6|20.52|20.55|20.47|2
1770997750000|2026-02-13 15:49:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1770997760000|2026-02-13 15:49:20|20.56|20.48|20.56|20.48|20.6|20.52|20.56|20.48|0
1770997770000|2026-02-13 15:49:30|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|86
1770997780000|2026-02-13 15:49:40|||||||||3
1770997790000|2026-02-13 15:49:50|||||||||2
1770997800000|2026-02-13 15:50:00|20.55|20.47|20.55|20.47|20.55|20.47|20.52|20.44|112
1770997810000|2026-02-13 15:50:10|||||||||18
1770997820000|2026-02-13 15:50:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|45
1770997830000|2026-02-13 15:50:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|32
1770997840000|2026-02-13 15:50:40|||||||||22
1770997850000|2026-02-13 15:50:50|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|2
1770997860000|2026-02-13 15:51:00|20.47|20.39|20.39|20.31|20.47|20.39|20.39|20.31|10
1770997870000|2026-02-13 15:51:10|||||||||50
1770997880000|2026-02-13 15:51:20|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|9
1770997890000|2026-02-13 15:51:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1770997900000|2026-02-13 15:51:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|4
1770997910000|2026-02-13 15:51:50|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|12
1770997920000|2026-02-13 15:52:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|14
1770997930000|2026-02-13 15:52:10|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|2
1770997940000|2026-02-13 15:52:20|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|5
1770997950000|2026-02-13 15:52:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1770997960000|2026-02-13 15:52:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1770997980000|2026-02-13 15:53:00|||||||||9
1770998000000|2026-02-13 15:53:20|20.38|20.3|20.34|20.26|20.38|20.3|20.33|20.25|6
1770998010000|2026-02-13 15:53:30|||||||||17
1770998030000|2026-02-13 15:53:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|10
1770998040000|2026-02-13 15:54:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1770998070000|2026-02-13 15:54:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|3
1770998080000|2026-02-13 15:54:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|6
1770998100000|2026-02-13 15:55:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|3
1770998110000|2026-02-13 15:55:10|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|1
1770998120000|2026-02-13 15:55:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|23
1770998140000|2026-02-13 15:55:40|||||||||1
1770998150000|2026-02-13 15:55:50|20.29|20.21|20.29|20.21|20.33|20.25|20.29|20.21|57
1770998160000|2026-02-13 15:56:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1770998170000|2026-02-13 15:56:10|20.28|20.2|20.29|20.21|20.31|20.23|20.28|20.2|0
1770998190000|2026-02-13 15:56:30|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|27
1770998200000|2026-02-13 15:56:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|34
1770998220000|2026-02-13 15:57:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|6
1770998230000|2026-02-13 15:57:10|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|36
1770998270000|2026-02-13 15:57:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|9
1770998280000|2026-02-13 15:58:00|20.29|20.21|20.28|20.2|20.31|20.23|20.28|20.2|5
1770998300000|2026-02-13 15:58:20|||||||||8
1770998330000|2026-02-13 15:58:50|||||||||2
1770998340000|2026-02-13 15:59:00|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|9
1770998380000|2026-02-13 15:59:40|||||||||19
1770998390000|2026-02-13 15:59:50|||||||||1
1770998400000|2026-02-13 16:00:00|20.29|20.21|20.34|20.26|20.34|20.26|20.29|20.21|204
1770998410000|2026-02-13 16:00:10|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1770998420000|2026-02-13 16:00:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1770998430000|2026-02-13 16:00:30|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1770998440000|2026-02-13 16:00:40|||||||||8
1770998470000|2026-02-13 16:01:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|40
1770998480000|2026-02-13 16:01:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|69
1770998490000|2026-02-13 16:01:30|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|2
1770998500000|2026-02-13 16:01:40|||||||||25
1770998510000|2026-02-13 16:01:50|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1770998520000|2026-02-13 16:02:00|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|19
1770998530000|2026-02-13 16:02:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1770998540000|2026-02-13 16:02:20|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|18
1770998550000|2026-02-13 16:02:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1770998560000|2026-02-13 16:02:40|20.23|20.15|20.28|20.2|20.28|20.2|20.23|20.15|1
1770998570000|2026-02-13 16:02:50|||||||||10
1770998590000|2026-02-13 16:03:10|||||||||1
1770998600000|2026-02-13 16:03:20|||||||||1
1770998610000|2026-02-13 16:03:30|||||||||7
1770998620000|2026-02-13 16:03:40|||||||||2
1770998630000|2026-02-13 16:03:50|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|3
1770998650000|2026-02-13 16:04:10|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|3
1770998680000|2026-02-13 16:04:40|||||||||62
1770998690000|2026-02-13 16:04:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|2
1770998700000|2026-02-13 16:05:00|||||||||6
1770998740000|2026-02-13 16:05:40|||||||||2
1770998750000|2026-02-13 16:05:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1770998760000|2026-02-13 16:06:00|20.18|20.1|20.16|20.08|20.18|20.1|20.13|20.05|6
1770998770000|2026-02-13 16:06:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1770998780000|2026-02-13 16:06:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1770998800000|2026-02-13 16:06:40|||||||||6
1770998810000|2026-02-13 16:06:50|||||||||13
1770998820000|2026-02-13 16:07:00|||||||||2
1770998850000|2026-02-13 16:07:30|||||||||7
1770998860000|2026-02-13 16:07:40|20.16|20.08|20.18|20.1|20.19|20.11|20.16|20.08|33
1770998870000|2026-02-13 16:07:50|20.16|20.08|20.16|20.08|20.18|20.1|20.13|20.05|4
1770998890000|2026-02-13 16:08:10|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|1
1770998910000|2026-02-13 16:08:30|||||||||20
1770998930000|2026-02-13 16:08:50|||||||||18
1770998940000|2026-02-13 16:09:00|||||||||33
1770998990000|2026-02-13 16:09:50|||||||||1
1770999000000|2026-02-13 16:10:00|||||||||11
1770999010000|2026-02-13 16:10:10|||||||||6
1770999020000|2026-02-13 16:10:20|20.16|20.08|20.14|20.06|20.18|20.1|20.13|20.05|19
1770999030000|2026-02-13 16:10:30|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1770999040000|2026-02-13 16:10:40|||||||||1
1770999050000|2026-02-13 16:10:50|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|6
1770999060000|2026-02-13 16:11:00|20.14|20.06|20.18|20.1|20.18|20.1|20.14|20.06|6
1770999070000|2026-02-13 16:11:10|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|154
1770999090000|2026-02-13 16:11:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|14
1770999110000|2026-02-13 16:11:50|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|11
1770999120000|2026-02-13 16:12:00|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|14
1770999130000|2026-02-13 16:12:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|24
1770999140000|2026-02-13 16:12:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|6
1770999150000|2026-02-13 16:12:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|8
1770999160000|2026-02-13 16:12:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1770999170000|2026-02-13 16:12:50|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1770999180000|2026-02-13 16:13:00|20.24|20.16|20.23|20.15|20.26|20.18|20.18|20.1|89
1770999190000|2026-02-13 16:13:10|||||||||36
1770999210000|2026-02-13 16:13:30|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|0
1770999220000|2026-02-13 16:13:40|||||||||8
1770999230000|2026-02-13 16:13:50|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|6
1770999240000|2026-02-13 16:14:00|||||||||5
1770999250000|2026-02-13 16:14:10|20.13|20.05|20.13|20.05|20.18|20.1|20.13|20.05|14
1770999260000|2026-02-13 16:14:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|9
1770999270000|2026-02-13 16:14:30|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|4
1770999280000|2026-02-13 16:14:40|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|9
1770999290000|2026-02-13 16:14:50|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|39
1770999300000|2026-02-13 16:15:00|20.16|20.08|20.15|20.07|20.18|20.1|20.13|20.05|21
1770999310000|2026-02-13 16:15:10|20.16|20.08|20.13|20.05|20.18|20.1|20.13|20.05|25
1770999320000|2026-02-13 16:15:20|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|7
1770999330000|2026-02-13 16:15:30|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|2
1770999340000|2026-02-13 16:15:40|20.16|20.08|20.18|20.1|20.18|20.1|20.13|20.05|7
1770999350000|2026-02-13 16:15:50|||||||||2
1770999380000|2026-02-13 16:16:20|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|5
1770999390000|2026-02-13 16:16:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|40
1770999400000|2026-02-13 16:16:40|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|1
1770999410000|2026-02-13 16:16:50|||||||||27
1770999440000|2026-02-13 16:17:20|||||||||1
1770999460000|2026-02-13 16:17:40|20.15|20.07|20.1|20.02|20.15|20.07|20.07|19.99|128
1770999470000|2026-02-13 16:17:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1770999480000|2026-02-13 16:18:00|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|6
1770999490000|2026-02-13 16:18:10|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|7
1770999500000|2026-02-13 16:18:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|11
1770999510000|2026-02-13 16:18:30|20.09|20.01|20.12|20.04|20.12|20.04|20.07|19.99|2
1770999520000|2026-02-13 16:18:40|||||||||2
1770999530000|2026-02-13 16:18:50|||||||||10
1770999540000|2026-02-13 16:19:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|38
1770999550000|2026-02-13 16:19:10|20.13|20.05|20.17|20.09|20.17|20.09|20.12|20.04|1
1770999560000|2026-02-13 16:19:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1770999590000|2026-02-13 16:19:50|20.18|20.1|20.22|20.14|20.22|20.14|20.17|20.09|105
1770999600000|2026-02-13 16:20:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|3
1770999610000|2026-02-13 16:20:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|46
1770999620000|2026-02-13 16:20:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1770999630000|2026-02-13 16:20:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1770999640000|2026-02-13 16:20:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|33
1770999650000|2026-02-13 16:20:50|||||||||2
1770999660000|2026-02-13 16:21:00|||||||||1
1770999670000|2026-02-13 16:21:10|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|37
1770999680000|2026-02-13 16:21:20|||||||||7
1770999690000|2026-02-13 16:21:30|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1770999710000|2026-02-13 16:21:50|||||||||7
1770999750000|2026-02-13 16:22:30|||||||||7
1770999760000|2026-02-13 16:22:40|||||||||51
1770999780000|2026-02-13 16:23:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|1
1770999790000|2026-02-13 16:23:10|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|1
1770999800000|2026-02-13 16:23:20|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1770999810000|2026-02-13 16:23:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|21
1770999820000|2026-02-13 16:23:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1770999830000|2026-02-13 16:23:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|9
1770999840000|2026-02-13 16:24:00|||||||||1
1770999850000|2026-02-13 16:24:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|6
1770999860000|2026-02-13 16:24:20|||||||||9
1770999870000|2026-02-13 16:24:30|||||||||10
1770999880000|2026-02-13 16:24:40|||||||||10
1770999890000|2026-02-13 16:24:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|1
1770999900000|2026-02-13 16:25:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1770999910000|2026-02-13 16:25:10|||||||||1
1770999920000|2026-02-13 16:25:20|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|100
1770999930000|2026-02-13 16:25:30|20.32|20.24|20.31|20.23|20.33|20.25|20.28|20.2|0
1770999940000|2026-02-13 16:25:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|6
1770999950000|2026-02-13 16:25:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1770999960000|2026-02-13 16:26:00|||||||||89
1770999970000|2026-02-13 16:26:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1770999980000|2026-02-13 16:26:20|20.33|20.25|20.33|20.25|20.33|20.25|20.28|20.2|2
1770999990000|2026-02-13 16:26:30|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1771000000000|2026-02-13 16:26:40|||||||||6
1771000010000|2026-02-13 16:26:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|39
1771000020000|2026-02-13 16:27:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1771000030000|2026-02-13 16:27:10|20.26|20.18|20.27|20.19|20.28|20.2|20.26|20.18|0
1771000040000|2026-02-13 16:27:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1771000050000|2026-02-13 16:27:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|21
1771000060000|2026-02-13 16:27:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1771000070000|2026-02-13 16:27:50|||||||||14
1771000080000|2026-02-13 16:28:00|||||||||108
1771000100000|2026-02-13 16:28:20|||||||||2
1771000110000|2026-02-13 16:28:30|||||||||6
1771000120000|2026-02-13 16:28:40|20.2|20.12|20.18|20.1|20.2|20.12|20.17|20.09|14
1771000140000|2026-02-13 16:29:00|20.23|20.15|20.23|20.15|20.26|20.18|20.23|20.15|48
1771000160000|2026-02-13 16:29:20|||||||||24
1771000170000|2026-02-13 16:29:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|10
1771000180000|2026-02-13 16:29:40|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|14
1771000190000|2026-02-13 16:29:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|11
1771000200000|2026-02-13 16:30:00|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|14
1771000210000|2026-02-13 16:30:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|14
1771000220000|2026-02-13 16:30:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771000230000|2026-02-13 16:30:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1771000250000|2026-02-13 16:30:50|||||||||5
1771000260000|2026-02-13 16:31:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1771000270000|2026-02-13 16:31:10|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|63
1771000280000|2026-02-13 16:31:20|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|0
1771000310000|2026-02-13 16:31:50|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|70
1771000320000|2026-02-13 16:32:00|||||||||3
1771000360000|2026-02-13 16:32:40|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|1
1771000370000|2026-02-13 16:32:50|||||||||2
1771000380000|2026-02-13 16:33:00|20.08|20|20.13|20.05|20.13|20.05|20.08|20|0
1771000400000|2026-02-13 16:33:20|||||||||60
1771000410000|2026-02-13 16:33:30|||||||||1
1771000430000|2026-02-13 16:33:50|20.08|20|20.08|20|20.08|20|20.08|20|4
1771000440000|2026-02-13 16:34:00|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1771000450000|2026-02-13 16:34:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|5
1771000460000|2026-02-13 16:34:20|||||||||50
1771000470000|2026-02-13 16:34:30|20.16|20.08|20.16|20.08|20.16|20.08|20.13|20.05|2
1771000480000|2026-02-13 16:34:40|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|1
1771000490000|2026-02-13 16:34:50|20.13|20.05|20.13|20.05|20.16|20.08|20.13|20.05|1
1771000500000|2026-02-13 16:35:00|||||||||6
1771000540000|2026-02-13 16:35:40|||||||||2
1771000550000|2026-02-13 16:35:50|||||||||9
1771000560000|2026-02-13 16:36:00|||||||||1
1771000590000|2026-02-13 16:36:30|20.12|20.04|20.13|20.05|20.13|20.05|20.08|20|7
1771000600000|2026-02-13 16:36:40|||||||||1
1771000650000|2026-02-13 16:37:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|9
1771000660000|2026-02-13 16:37:40|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|25
1771000680000|2026-02-13 16:38:00|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|2
1771000690000|2026-02-13 16:38:10|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1771000700000|2026-02-13 16:38:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1771000710000|2026-02-13 16:38:30|20.15|20.07|20.13|20.05|20.16|20.08|20.13|20.05|0
1771000740000|2026-02-13 16:39:00|20.12|20.04|20.08|20|20.12|20.04|20.08|20|61
1771000750000|2026-02-13 16:39:10|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|5
1771000780000|2026-02-13 16:39:40|20.08|20|20.08|20|20.08|20|20.08|20|3
1771000800000|2026-02-13 16:40:00|20.12|20.04|20.1|20.02|20.13|20.05|20.1|20.02|0
1771000810000|2026-02-13 16:40:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1771000820000|2026-02-13 16:40:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|3
1771000840000|2026-02-13 16:40:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1771000850000|2026-02-13 16:40:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1771000870000|2026-02-13 16:41:10|||||||||1
1771000880000|2026-02-13 16:41:20|20.13|20.05|20.13|20.05|20.13|20.05|20.08|20|6
1771000890000|2026-02-13 16:41:30|20.11|20.03|20.08|20|20.11|20.03|20.08|20|2
1771000910000|2026-02-13 16:41:50|||||||||50
1771000930000|2026-02-13 16:42:10|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|3
1771000940000|2026-02-13 16:42:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|1
1771000950000|2026-02-13 16:42:30|||||||||1
1771000980000|2026-02-13 16:43:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771000990000|2026-02-13 16:43:10|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|64
1771001000000|2026-02-13 16:43:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1771001020000|2026-02-13 16:43:40|||||||||84
1771001040000|2026-02-13 16:44:00|||||||||18
1771001080000|2026-02-13 16:44:40|||||||||63
1771001090000|2026-02-13 16:44:50|||||||||1
1771001140000|2026-02-13 16:45:40|||||||||24
1771001240000|2026-02-13 16:47:20|||||||||26
1771001270000|2026-02-13 16:47:50|20.06|19.98|20.08|20|20.09|20.01|20.06|19.98|66
1771001280000|2026-02-13 16:48:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1771001300000|2026-02-13 16:48:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|38
1771001310000|2026-02-13 16:48:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1771001330000|2026-02-13 16:48:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|13
1771001340000|2026-02-13 16:49:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|33
1771001370000|2026-02-13 16:49:30|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|33
1771001390000|2026-02-13 16:49:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|34
1771001400000|2026-02-13 16:50:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771001420000|2026-02-13 16:50:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1771001430000|2026-02-13 16:50:30|20.08|20|20.08|20|20.08|20|20.08|20|2
1771001440000|2026-02-13 16:50:40|20.09|20.01|20.08|20|20.11|20.03|20.08|20|0
1771001470000|2026-02-13 16:51:10|20.11|20.03|20.08|20|20.11|20.03|20.08|20|28
1771001480000|2026-02-13 16:51:20|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1771001490000|2026-02-13 16:51:30|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1771001500000|2026-02-13 16:51:40|||||||||22
1771001510000|2026-02-13 16:51:50|||||||||25
1771001540000|2026-02-13 16:52:20|||||||||1
1771001570000|2026-02-13 16:52:50|||||||||1
1771001620000|2026-02-13 16:53:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1771001630000|2026-02-13 16:53:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1771001640000|2026-02-13 16:54:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1771001650000|2026-02-13 16:54:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1771001670000|2026-02-13 16:54:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1771001680000|2026-02-13 16:54:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1771001690000|2026-02-13 16:54:50|||||||||1
1771001710000|2026-02-13 16:55:10|||||||||3
1771001750000|2026-02-13 16:55:50|||||||||1
1771001780000|2026-02-13 16:56:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|123
1771001820000|2026-02-13 16:57:00|||||||||13
1771001830000|2026-02-13 16:57:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|14
1771001860000|2026-02-13 16:57:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771001870000|2026-02-13 16:57:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771001880000|2026-02-13 16:58:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|62
1771001890000|2026-02-13 16:58:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|38
1771001900000|2026-02-13 16:58:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771001910000|2026-02-13 16:58:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1771001930000|2026-02-13 16:58:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771001940000|2026-02-13 16:59:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771001950000|2026-02-13 16:59:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1771001990000|2026-02-13 16:59:50|||||||||1
1771002010000|2026-02-13 17:00:10|||||||||8
1771002030000|2026-02-13 17:00:30|||||||||5
1771002060000|2026-02-13 17:01:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|1
1771002070000|2026-02-13 17:01:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771002080000|2026-02-13 17:01:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771002120000|2026-02-13 17:02:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|20
1771002140000|2026-02-13 17:02:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771002150000|2026-02-13 17:02:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1771002160000|2026-02-13 17:02:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1771002180000|2026-02-13 17:03:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1771002190000|2026-02-13 17:03:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771002220000|2026-02-13 17:03:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1771002230000|2026-02-13 17:03:50|||||||||21
1771002240000|2026-02-13 17:04:00|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1771002340000|2026-02-13 17:05:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|7
1771002350000|2026-02-13 17:05:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1771002360000|2026-02-13 17:06:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771002460000|2026-02-13 17:07:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|25
1771002470000|2026-02-13 17:07:50|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|6
1771002480000|2026-02-13 17:08:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1771002510000|2026-02-13 17:08:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1771002520000|2026-02-13 17:08:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1771002530000|2026-02-13 17:08:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1771002550000|2026-02-13 17:09:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771002590000|2026-02-13 17:09:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1771002600000|2026-02-13 17:10:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1771002610000|2026-02-13 17:10:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|1
1771002620000|2026-02-13 17:10:20|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1771002650000|2026-02-13 17:10:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1771002880000|2026-02-13 17:14:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1771002890000|2026-02-13 17:14:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771002900000|2026-02-13 17:15:00|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1771002920000|2026-02-13 17:15:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1771002970000|2026-02-13 17:16:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1771002990000|2026-02-13 17:16:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|5
1771003000000|2026-02-13 17:16:40|20.08|20|20.08|20|20.08|20|20.08|20|1
1771003010000|2026-02-13 17:16:50|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|54
1771003020000|2026-02-13 17:17:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1771003060000|2026-02-13 17:17:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|13
1771003070000|2026-02-13 17:17:50|||||||||3
1771003090000|2026-02-13 17:18:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771003100000|2026-02-13 17:18:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1771003110000|2026-02-13 17:18:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|16
1771003120000|2026-02-13 17:18:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771003140000|2026-02-13 17:19:00|||||||||3
1771003160000|2026-02-13 17:19:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1771003210000|2026-02-13 17:20:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1771003220000|2026-02-13 17:20:20|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1771003240000|2026-02-13 17:20:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|4
1771003250000|2026-02-13 17:20:50|20.08|20|20.08|20|20.11|20.03|20.08|20|5
1771003260000|2026-02-13 17:21:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|50
1771003290000|2026-02-13 17:21:30|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|2
1771003320000|2026-02-13 17:22:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|100
1771003360000|2026-02-13 17:22:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|58
1771003380000|2026-02-13 17:23:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771003390000|2026-02-13 17:23:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|130
1771003400000|2026-02-13 17:23:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|85
1771003480000|2026-02-13 17:24:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|50
1771003500000|2026-02-13 17:25:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771003510000|2026-02-13 17:25:10|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1771003520000|2026-02-13 17:25:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1771003530000|2026-02-13 17:25:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|16
1771003580000|2026-02-13 17:26:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|1
1771003590000|2026-02-13 17:26:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771003600000|2026-02-13 17:26:40|20|19.92|20.03|19.95|20.03|19.95|20|19.92|5
1771003610000|2026-02-13 17:26:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|35
1771003620000|2026-02-13 17:27:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771003630000|2026-02-13 17:27:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1771003640000|2026-02-13 17:27:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1771003680000|2026-02-13 17:28:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|2
1771003710000|2026-02-13 17:28:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1771003740000|2026-02-13 17:29:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|5
1771003770000|2026-02-13 17:29:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1771003790000|2026-02-13 17:29:50|||||||||1
1771003830000|2026-02-13 17:30:30|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|3
1771003840000|2026-02-13 17:30:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771003850000|2026-02-13 17:30:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1771003860000|2026-02-13 17:31:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1771003890000|2026-02-13 17:31:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771003900000|2026-02-13 17:31:40|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|11
1771004160000|2026-02-13 17:36:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1771004220000|2026-02-13 17:37:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771004230000|2026-02-13 17:37:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1771004270000|2026-02-13 17:37:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771004330000|2026-02-13 17:38:50|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|16
1771004360000|2026-02-13 17:39:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|12
1771004430000|2026-02-13 17:40:30|||||||||2
1771004540000|2026-02-13 17:42:20|||||||||2
1771004560000|2026-02-13 17:42:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1771004620000|2026-02-13 17:43:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1771004630000|2026-02-13 17:43:50|||||||||47
1771004640000|2026-02-13 17:44:00|||||||||1
1771004660000|2026-02-13 17:44:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1771004680000|2026-02-13 17:44:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1771004710000|2026-02-13 17:45:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771004720000|2026-02-13 17:45:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771004760000|2026-02-13 17:46:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771004770000|2026-02-13 17:46:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771004780000|2026-02-13 17:46:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1771004790000|2026-02-13 17:46:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771004830000|2026-02-13 17:47:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1771004840000|2026-02-13 17:47:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771004920000|2026-02-13 17:48:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771004930000|2026-02-13 17:48:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771004940000|2026-02-13 17:49:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771004950000|2026-02-13 17:49:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771004970000|2026-02-13 17:49:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771004980000|2026-02-13 17:49:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1771005010000|2026-02-13 17:50:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771005050000|2026-02-13 17:50:50|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1771005070000|2026-02-13 17:51:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771005080000|2026-02-13 17:51:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1771005120000|2026-02-13 17:52:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771005130000|2026-02-13 17:52:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771005150000|2026-02-13 17:52:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1771005160000|2026-02-13 17:52:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771005180000|2026-02-13 17:53:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771005190000|2026-02-13 17:53:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771005200000|2026-02-13 17:53:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771005240000|2026-02-13 17:54:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1771005260000|2026-02-13 17:54:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|5
1771005280000|2026-02-13 17:54:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771005310000|2026-02-13 17:55:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771005380000|2026-02-13 17:56:20|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1771005390000|2026-02-13 17:56:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771005400000|2026-02-13 17:56:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1771005440000|2026-02-13 17:57:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1771005470000|2026-02-13 17:57:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771005490000|2026-02-13 17:58:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1771005510000|2026-02-13 17:58:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771005520000|2026-02-13 17:58:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771005570000|2026-02-13 17:59:30|||||||||50
1771005580000|2026-02-13 17:59:40|||||||||10
1771005600000|2026-02-13 18:00:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771005610000|2026-02-13 18:00:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771005630000|2026-02-13 18:00:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771005640000|2026-02-13 18:00:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771005660000|2026-02-13 18:01:00|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|0
1771005680000|2026-02-13 18:01:20|19.96|19.88|19.98|19.9|20.03|19.95|19.96|19.88|0
1771005690000|2026-02-13 18:01:30|20|19.92|20|19.92|20.01|19.93|19.98|19.9|0
1771005720000|2026-02-13 18:02:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771005740000|2026-02-13 18:02:20|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1771005750000|2026-02-13 18:02:30|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|0
1771005760000|2026-02-13 18:02:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1771005770000|2026-02-13 18:02:50|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1771005780000|2026-02-13 18:03:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|1
1771005790000|2026-02-13 18:03:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771005800000|2026-02-13 18:03:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1771005810000|2026-02-13 18:03:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1771005820000|2026-02-13 18:03:40|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1771005840000|2026-02-13 18:04:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1771005850000|2026-02-13 18:04:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771005870000|2026-02-13 18:04:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1771005910000|2026-02-13 18:05:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771005930000|2026-02-13 18:05:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771005940000|2026-02-13 18:05:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771005970000|2026-02-13 18:06:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1771005980000|2026-02-13 18:06:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771005990000|2026-02-13 18:06:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1771006000000|2026-02-13 18:06:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771006020000|2026-02-13 18:07:00|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|0
1771006030000|2026-02-13 18:07:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1771006040000|2026-02-13 18:07:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1771006080000|2026-02-13 18:08:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1771006100000|2026-02-13 18:08:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771006110000|2026-02-13 18:08:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1771006120000|2026-02-13 18:08:40|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1771006130000|2026-02-13 18:08:50|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|0
1771006140000|2026-02-13 18:09:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|16
1771006150000|2026-02-13 18:09:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1771006160000|2026-02-13 18:09:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1771006170000|2026-02-13 18:09:30|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1771006190000|2026-02-13 18:09:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|9
1771006200000|2026-02-13 18:10:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1771006210000|2026-02-13 18:10:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771006230000|2026-02-13 18:10:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1771006240000|2026-02-13 18:10:40|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|0
1771006250000|2026-02-13 18:10:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771006300000|2026-02-13 18:11:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771006340000|2026-02-13 18:12:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771006360000|2026-02-13 18:12:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771006370000|2026-02-13 18:12:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771006390000|2026-02-13 18:13:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1771006410000|2026-02-13 18:13:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771006500000|2026-02-13 18:15:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1771006510000|2026-02-13 18:15:10|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1771006520000|2026-02-13 18:15:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771006700000|2026-02-13 18:18:20|||||||||20
1771006760000|2026-02-13 18:19:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|17
1771006780000|2026-02-13 18:19:40|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|0
1771006800000|2026-02-13 18:20:00|19.95|19.87|19.94|19.86|19.95|19.87|19.92|19.84|0
1771006810000|2026-02-13 18:20:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771006820000|2026-02-13 18:20:20|||||||||102
1771006890000|2026-02-13 18:21:30|||||||||1
1771006960000|2026-02-13 18:22:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1771006970000|2026-02-13 18:22:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1771007050000|2026-02-13 18:24:10|||||||||10
1771007060000|2026-02-13 18:24:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1771007090000|2026-02-13 18:24:50|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1771007100000|2026-02-13 18:25:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1771007110000|2026-02-13 18:25:10|||||||||11
1771007130000|2026-02-13 18:25:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1771007160000|2026-02-13 18:26:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1771007170000|2026-02-13 18:26:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771007200000|2026-02-13 18:26:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771007240000|2026-02-13 18:27:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1771007260000|2026-02-13 18:27:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771007270000|2026-02-13 18:27:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1771007280000|2026-02-13 18:28:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771007340000|2026-02-13 18:29:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1771007360000|2026-02-13 18:29:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1771007370000|2026-02-13 18:29:30|19.89|19.81|19.95|19.87|19.95|19.87|19.89|19.81|52
1771007380000|2026-02-13 18:29:40|19.97|19.89|19.97|19.89|19.98|19.9|19.95|19.87|15
1771007390000|2026-02-13 18:29:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1771007400000|2026-02-13 18:30:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1771007410000|2026-02-13 18:30:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1771007420000|2026-02-13 18:30:20|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1771007430000|2026-02-13 18:30:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771007440000|2026-02-13 18:30:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1771007460000|2026-02-13 18:31:00|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|0
1771007480000|2026-02-13 18:31:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771007490000|2026-02-13 18:31:30|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|0
1771007770000|2026-02-13 18:36:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1771007780000|2026-02-13 18:36:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1771007790000|2026-02-13 18:36:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1771007820000|2026-02-13 18:37:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1771007880000|2026-02-13 18:38:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1771007890000|2026-02-13 18:38:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771008070000|2026-02-13 18:41:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1771008120000|2026-02-13 18:42:00|||||||||5
1771008300000|2026-02-13 18:45:00|||||||||16
1771008360000|2026-02-13 18:46:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771008370000|2026-02-13 18:46:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1771008380000|2026-02-13 18:46:20|19.97|19.89|19.95|19.87|19.97|19.89|19.94|19.86|0
1771008390000|2026-02-13 18:46:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1771008400000|2026-02-13 18:46:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1771008520000|2026-02-13 18:48:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1771008530000|2026-02-13 18:48:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1771008550000|2026-02-13 18:49:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1771008560000|2026-02-13 18:49:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1771008600000|2026-02-13 18:50:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1771008640000|2026-02-13 18:50:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|10
1771008650000|2026-02-13 18:50:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1771008660000|2026-02-13 18:51:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771008750000|2026-02-13 18:52:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771008760000|2026-02-13 18:52:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771008780000|2026-02-13 18:53:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771008790000|2026-02-13 18:53:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1771008800000|2026-02-13 18:53:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771008810000|2026-02-13 18:53:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1771008830000|2026-02-13 18:53:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1771008840000|2026-02-13 18:54:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1771008860000|2026-02-13 18:54:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1771008870000|2026-02-13 18:54:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1771008900000|2026-02-13 18:55:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771008910000|2026-02-13 18:55:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1771008920000|2026-02-13 18:55:20|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1771008930000|2026-02-13 18:55:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771008940000|2026-02-13 18:55:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1771009000000|2026-02-13 18:56:40|||||||||2
1771009060000|2026-02-13 18:57:40|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1771009080000|2026-02-13 18:58:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771009090000|2026-02-13 18:58:10|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|0
1771009100000|2026-02-13 18:58:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771009130000|2026-02-13 18:58:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|5
1771009140000|2026-02-13 18:59:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009210000|2026-02-13 19:00:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1771009230000|2026-02-13 19:00:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771009250000|2026-02-13 19:00:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771009280000|2026-02-13 19:01:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771009300000|2026-02-13 19:01:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1771009340000|2026-02-13 19:02:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1771009360000|2026-02-13 19:02:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771009370000|2026-02-13 19:02:50|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1771009410000|2026-02-13 19:03:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|1
1771009420000|2026-02-13 19:03:40|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1771009440000|2026-02-13 19:04:00|20.03|19.95|20.02|19.94|20.05|19.97|20.02|19.94|0
1771009450000|2026-02-13 19:04:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771009460000|2026-02-13 19:04:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009470000|2026-02-13 19:04:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009480000|2026-02-13 19:04:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009490000|2026-02-13 19:04:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009520000|2026-02-13 19:05:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1771009530000|2026-02-13 19:05:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771009550000|2026-02-13 19:05:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1771009570000|2026-02-13 19:06:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771009580000|2026-02-13 19:06:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771009650000|2026-02-13 19:07:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771009660000|2026-02-13 19:07:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1771009670000|2026-02-13 19:07:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1771009680000|2026-02-13 19:08:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009690000|2026-02-13 19:08:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771009700000|2026-02-13 19:08:20|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1771009710000|2026-02-13 19:08:30|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|8
1771009740000|2026-02-13 19:09:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1771009840000|2026-02-13 19:10:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771009860000|2026-02-13 19:11:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771009870000|2026-02-13 19:11:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1771009880000|2026-02-13 19:11:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1771009890000|2026-02-13 19:11:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1771009900000|2026-02-13 19:11:40|||||||||5
1771009920000|2026-02-13 19:12:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1771009930000|2026-02-13 19:12:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1771009980000|2026-02-13 19:13:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771009990000|2026-02-13 19:13:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1771010000000|2026-02-13 19:13:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1771010010000|2026-02-13 19:13:30|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|40
1771010020000|2026-02-13 19:13:40|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1771010040000|2026-02-13 19:14:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1771010120000|2026-02-13 19:15:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1771010130000|2026-02-13 19:15:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771010190000|2026-02-13 19:16:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771010210000|2026-02-13 19:16:50|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1771010220000|2026-02-13 19:17:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771010240000|2026-02-13 19:17:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771010250000|2026-02-13 19:17:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1771010260000|2026-02-13 19:17:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1771010270000|2026-02-13 19:17:50|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|0
1771010280000|2026-02-13 19:18:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771010300000|2026-02-13 19:18:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1771010310000|2026-02-13 19:18:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1771010340000|2026-02-13 19:19:00|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|0
1771010410000|2026-02-13 19:20:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|12
1771010420000|2026-02-13 19:20:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771010430000|2026-02-13 19:20:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1771010440000|2026-02-13 19:20:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1771010450000|2026-02-13 19:20:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771010460000|2026-02-13 19:21:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1771010490000|2026-02-13 19:21:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1771010530000|2026-02-13 19:22:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771010550000|2026-02-13 19:22:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1771010560000|2026-02-13 19:22:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1771010570000|2026-02-13 19:22:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1771010600000|2026-02-13 19:23:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771010610000|2026-02-13 19:23:30|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|0
1771010620000|2026-02-13 19:23:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1771010630000|2026-02-13 19:23:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771010640000|2026-02-13 19:24:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1771010650000|2026-02-13 19:24:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1771010750000|2026-02-13 19:25:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1771010760000|2026-02-13 19:26:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1771010770000|2026-02-13 19:26:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1771010800000|2026-02-13 19:26:40|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1771010820000|2026-02-13 19:27:00|20.16|20.08|20.13|20.05|20.18|20.1|20.13|20.05|6
1771010830000|2026-02-13 19:27:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1771010840000|2026-02-13 19:27:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1771010850000|2026-02-13 19:27:30|20.16|20.08|20.16|20.08|20.18|20.1|20.15|20.07|0
1771010860000|2026-02-13 19:27:40|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1771010870000|2026-02-13 19:27:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1771010890000|2026-02-13 19:28:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771010900000|2026-02-13 19:28:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1771010920000|2026-02-13 19:28:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771010970000|2026-02-13 19:29:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1771010980000|2026-02-13 19:29:40|20.21|20.13|20.21|20.13|20.21|20.13|20.18|20.1|61
1771010990000|2026-02-13 19:29:50|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|0
1771011000000|2026-02-13 19:30:00|20.2|20.12|20.19|20.11|20.2|20.12|20.18|20.1|0
1771011010000|2026-02-13 19:30:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1771011020000|2026-02-13 19:30:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1771011030000|2026-02-13 19:30:30|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1771011040000|2026-02-13 19:30:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|8
1771011050000|2026-02-13 19:30:50|20.14|20.06|20.16|20.08|20.18|20.1|20.14|20.06|0
1771011100000|2026-02-13 19:31:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1771011140000|2026-02-13 19:32:20|20.15|20.07|20.16|20.08|20.16|20.08|20.13|20.05|0
1771011150000|2026-02-13 19:32:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1771011210000|2026-02-13 19:33:30|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1771011240000|2026-02-13 19:34:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771011260000|2026-02-13 19:34:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1771011270000|2026-02-13 19:34:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771011290000|2026-02-13 19:34:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771011330000|2026-02-13 19:35:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1771011340000|2026-02-13 19:35:40|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1771011350000|2026-02-13 19:35:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1771011370000|2026-02-13 19:36:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771011380000|2026-02-13 19:36:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1771011390000|2026-02-13 19:36:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771011400000|2026-02-13 19:36:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1771011410000|2026-02-13 19:36:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771011430000|2026-02-13 19:37:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1771011440000|2026-02-13 19:37:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1771011500000|2026-02-13 19:38:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1771011510000|2026-02-13 19:38:30|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1771011540000|2026-02-13 19:39:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1771011560000|2026-02-13 19:39:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1771011570000|2026-02-13 19:39:30|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1771011580000|2026-02-13 19:39:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1771011630000|2026-02-13 19:40:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1771011660000|2026-02-13 19:41:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1771011690000|2026-02-13 19:41:30|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|4
1771011700000|2026-02-13 19:41:40|||||||||1
1771011710000|2026-02-13 19:41:50|20.3|20.22|20.32|20.24|20.34|20.26|20.29|20.21|0
1771011720000|2026-02-13 19:42:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1771011730000|2026-02-13 19:42:10|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1771011740000|2026-02-13 19:42:20|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|1
1771011750000|2026-02-13 19:42:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1771011760000|2026-02-13 19:42:40|||||||||1
1771011770000|2026-02-13 19:42:50|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1771011780000|2026-02-13 19:43:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1771011800000|2026-02-13 19:43:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1771011810000|2026-02-13 19:43:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1771011820000|2026-02-13 19:43:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1771011830000|2026-02-13 19:43:50|||||||||1
1771011840000|2026-02-13 19:44:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1771011850000|2026-02-13 19:44:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1771011860000|2026-02-13 19:44:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1771011870000|2026-02-13 19:44:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1771011880000|2026-02-13 19:44:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1771011890000|2026-02-13 19:44:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1771011920000|2026-02-13 19:45:20|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|4
1771011940000|2026-02-13 19:45:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1771011950000|2026-02-13 19:45:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1771011960000|2026-02-13 19:46:00|20.19|20.11|20.2|20.12|20.21|20.13|20.19|20.11|0
1771011970000|2026-02-13 19:46:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1771011980000|2026-02-13 19:46:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1771012020000|2026-02-13 19:47:00|20.23|20.15|20.19|20.11|20.23|20.15|20.18|20.1|0
1771012030000|2026-02-13 19:47:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1771012050000|2026-02-13 19:47:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1771012080000|2026-02-13 19:48:00|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1771012100000|2026-02-13 19:48:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1771012110000|2026-02-13 19:48:30|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1771012200000|2026-02-13 19:50:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1771012210000|2026-02-13 19:50:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1771012230000|2026-02-13 19:50:30|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1771012300000|2026-02-13 19:51:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1771012310000|2026-02-13 19:51:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|10
1771012330000|2026-02-13 19:52:10|||||||||5
1771012360000|2026-02-13 19:52:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1771012380000|2026-02-13 19:53:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1771012440000|2026-02-13 19:54:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|5
1771012450000|2026-02-13 19:54:10|20.31|20.23|20.31|20.23|20.31|20.23|20.29|20.21|0
1771012460000|2026-02-13 19:54:20|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1771012470000|2026-02-13 19:54:30|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1771012480000|2026-02-13 19:54:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1771012490000|2026-02-13 19:54:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1771012500000|2026-02-13 19:55:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|5
1771012520000|2026-02-13 19:55:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1771012530000|2026-02-13 19:55:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1771012570000|2026-02-13 19:56:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1771012600000|2026-02-13 19:56:40|||||||||1
1771012650000|2026-02-13 19:57:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1771012660000|2026-02-13 19:57:40|20.33|20.25|20.31|20.23|20.34|20.26|20.31|20.23|4
1771012670000|2026-02-13 19:57:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1771012680000|2026-02-13 19:58:00|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1771012690000|2026-02-13 19:58:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1771012710000|2026-02-13 19:58:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|5
1771012720000|2026-02-13 19:58:40|||||||||28
1771012730000|2026-02-13 19:58:50|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1771012740000|2026-02-13 19:59:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1771012750000|2026-02-13 19:59:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1771012760000|2026-02-13 19:59:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1771012770000|2026-02-13 19:59:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1771012860000|2026-02-13 20:01:00|||||||||1
1771012880000|2026-02-13 20:01:20|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1771012910000|2026-02-13 20:01:50|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1771012930000|2026-02-13 20:02:10|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|1
1771012960000|2026-02-13 20:02:40|20.38|20.3|20.36|20.28|20.39|20.31|20.36|20.28|0
1771012970000|2026-02-13 20:02:50|20.37|20.29|20.34|20.26|20.39|20.31|20.34|20.26|0
1771012980000|2026-02-13 20:03:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1771012990000|2026-02-13 20:03:10|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|1
1771013000000|2026-02-13 20:03:20|||||||||11
1771013020000|2026-02-13 20:03:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1771013030000|2026-02-13 20:03:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1771013040000|2026-02-13 20:04:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1771013130000|2026-02-13 20:05:30|||||||||2
1771013290000|2026-02-13 20:08:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1771013300000|2026-02-13 20:08:20|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1771013310000|2026-02-13 20:08:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1771013320000|2026-02-13 20:08:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1771013340000|2026-02-13 20:09:00|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|0
1771013350000|2026-02-13 20:09:10|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1771013400000|2026-02-13 20:10:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1771013490000|2026-02-13 20:11:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1771013500000|2026-02-13 20:11:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1771013510000|2026-02-13 20:11:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|8
1771013520000|2026-02-13 20:12:00|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1771013530000|2026-02-13 20:12:10|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|0
1771013550000|2026-02-13 20:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1771013560000|2026-02-13 20:12:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1771013570000|2026-02-13 20:12:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1771013590000|2026-02-13 20:13:10|||||||||1
1771013610000|2026-02-13 20:13:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|55
1771013690000|2026-02-13 20:14:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1771013700000|2026-02-13 20:15:00|20.5|20.42|20.48|20.4|20.5|20.42|20.45|20.37|1
1771013710000|2026-02-13 20:15:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1771013720000|2026-02-13 20:15:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1771013730000|2026-02-13 20:15:30|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1771013740000|2026-02-13 20:15:40|||||||||5
1771013790000|2026-02-13 20:16:30|||||||||3
1771013830000|2026-02-13 20:17:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1771013840000|2026-02-13 20:17:20|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1771013850000|2026-02-13 20:17:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1771013860000|2026-02-13 20:17:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1771013870000|2026-02-13 20:17:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1771013880000|2026-02-13 20:18:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1771013890000|2026-02-13 20:18:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1771013900000|2026-02-13 20:18:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|1
1771013940000|2026-02-13 20:19:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1771013950000|2026-02-13 20:19:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1771014000000|2026-02-13 20:20:00|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|0
1771014010000|2026-02-13 20:20:10|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1771014020000|2026-02-13 20:20:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1771014100000|2026-02-13 20:21:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1771014110000|2026-02-13 20:21:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1771014140000|2026-02-13 20:22:20|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1771014160000|2026-02-13 20:22:40|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|6
1771014170000|2026-02-13 20:22:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1771014200000|2026-02-13 20:23:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|5
1771014250000|2026-02-13 20:24:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1771014270000|2026-02-13 20:24:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1771014300000|2026-02-13 20:25:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|0
1771014330000|2026-02-13 20:25:30|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1771014350000|2026-02-13 20:25:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|7
1771014360000|2026-02-13 20:26:00|20.64|20.56|20.63|20.55|20.64|20.56|20.61|20.53|0
1771014370000|2026-02-13 20:26:10|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|1
1771014400000|2026-02-13 20:26:40|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1771014410000|2026-02-13 20:26:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1771014420000|2026-02-13 20:27:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|0
1771014430000|2026-02-13 20:27:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1771014440000|2026-02-13 20:27:20|20.7|20.62|20.66|20.58|20.71|20.63|20.66|20.58|7
1771014450000|2026-02-13 20:27:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|3
1771014460000|2026-02-13 20:27:40|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1771014470000|2026-02-13 20:27:50|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1771014480000|2026-02-13 20:28:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1771014490000|2026-02-13 20:28:10|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|10
1771014500000|2026-02-13 20:28:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1771014510000|2026-02-13 20:28:30|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1771014520000|2026-02-13 20:28:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1771014530000|2026-02-13 20:28:50|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|0
1771014550000|2026-02-13 20:29:10|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1771014570000|2026-02-13 20:29:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1771014580000|2026-02-13 20:29:40|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|0
1771014590000|2026-02-13 20:29:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1771014600000|2026-02-13 20:30:00|20.72|20.64|20.71|20.63|20.72|20.64|20.69|20.61|0
1771014610000|2026-02-13 20:30:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1771014620000|2026-02-13 20:30:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1771014630000|2026-02-13 20:30:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1771014640000|2026-02-13 20:30:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1771014650000|2026-02-13 20:30:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1771014660000|2026-02-13 20:31:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1771014670000|2026-02-13 20:31:10|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|0
1771014680000|2026-02-13 20:31:20|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1771014700000|2026-02-13 20:31:40|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|0
1771014710000|2026-02-13 20:31:50|||||||||1
1771014720000|2026-02-13 20:32:00|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|0
1771014730000|2026-02-13 20:32:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1771014740000|2026-02-13 20:32:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|2
1771014780000|2026-02-13 20:33:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1771014790000|2026-02-13 20:33:10|20.66|20.58|20.66|20.58|20.71|20.63|20.66|20.58|0
1771014810000|2026-02-13 20:33:30|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|0
1771014840000|2026-02-13 20:34:00|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|16
1771014850000|2026-02-13 20:34:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1771014860000|2026-02-13 20:34:20|||||||||10
1771014870000|2026-02-13 20:34:30|20.67|20.59|20.67|20.59|20.69|20.61|20.66|20.58|0
1771014880000|2026-02-13 20:34:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1771014890000|2026-02-13 20:34:50|20.71|20.63|20.71|20.63|20.72|20.64|20.69|20.61|0
1771014900000|2026-02-13 20:35:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1771014910000|2026-02-13 20:35:10|20.69|20.61|20.66|20.58|20.71|20.63|20.66|20.58|0
1771014920000|2026-02-13 20:35:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1771014950000|2026-02-13 20:35:50|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1771014960000|2026-02-13 20:36:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1771014970000|2026-02-13 20:36:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1771014980000|2026-02-13 20:36:20|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|0
1771014990000|2026-02-13 20:36:30|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1771015010000|2026-02-13 20:36:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1771015020000|2026-02-13 20:37:00|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|0
1771015030000|2026-02-13 20:37:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1771015040000|2026-02-13 20:37:20|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1771015060000|2026-02-13 20:37:40|||||||||13
1771015070000|2026-02-13 20:37:50|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|1
1771015090000|2026-02-13 20:38:10|||||||||3
1771015110000|2026-02-13 20:38:30|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|0
1771015120000|2026-02-13 20:38:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1771015130000|2026-02-13 20:38:50|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1771015150000|2026-02-13 20:39:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1771015170000|2026-02-13 20:39:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1771015180000|2026-02-13 20:39:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|11
1771015200000|2026-02-13 20:40:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1771015210000|2026-02-13 20:40:10|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|2
1771015220000|2026-02-13 20:40:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1771015230000|2026-02-13 20:40:30|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|0
1771015240000|2026-02-13 20:40:40|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1771015250000|2026-02-13 20:40:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1771015260000|2026-02-13 20:41:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1771015270000|2026-02-13 20:41:10|20.66|20.58|20.66|20.58|20.67|20.59|20.64|20.56|0
1771015280000|2026-02-13 20:41:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1771015300000|2026-02-13 20:41:40|||||||||4
1771015310000|2026-02-13 20:41:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1771015320000|2026-02-13 20:42:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1771015330000|2026-02-13 20:42:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1771015390000|2026-02-13 20:43:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1771015400000|2026-02-13 20:43:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1771015420000|2026-02-13 20:43:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1771015430000|2026-02-13 20:43:50|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|0
1771015440000|2026-02-13 20:44:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1771015450000|2026-02-13 20:44:10|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|0
1771015460000|2026-02-13 20:44:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|14
1771015470000|2026-02-13 20:44:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1771015490000|2026-02-13 20:44:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1771015500000|2026-02-13 20:45:00|20.72|20.64|20.69|20.61|20.72|20.64|20.67|20.59|38
1771015510000|2026-02-13 20:45:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|1
1771015520000|2026-02-13 20:45:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1771015540000|2026-02-13 20:45:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1771015550000|2026-02-13 20:45:50|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|0
1771015560000|2026-02-13 20:46:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|3
1771015580000|2026-02-13 20:46:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1771015590000|2026-02-13 20:46:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1771015610000|2026-02-13 20:46:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1771015630000|2026-02-13 20:47:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1771015690000|2026-02-13 20:48:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1771015700000|2026-02-13 20:48:20|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|0
1771015710000|2026-02-13 20:48:30|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1771015720000|2026-02-13 20:48:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1771015730000|2026-02-13 20:48:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1771015750000|2026-02-13 20:49:10|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|3
1771015760000|2026-02-13 20:49:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1771015770000|2026-02-13 20:49:30|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1771015780000|2026-02-13 20:49:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1771015790000|2026-02-13 20:49:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1771015800000|2026-02-13 20:50:00|20.54|20.46|20.53|20.45|20.56|20.48|20.49|20.41|1
1771015810000|2026-02-13 20:50:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1771015820000|2026-02-13 20:50:20|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|0
1771015830000|2026-02-13 20:50:30|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|0
1771015840000|2026-02-13 20:50:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1771015860000|2026-02-13 20:51:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|3
1771015870000|2026-02-13 20:51:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1771015880000|2026-02-13 20:51:20|20.56|20.48|20.58|20.5|20.59|20.51|20.56|20.48|0
1771015890000|2026-02-13 20:51:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1771015900000|2026-02-13 20:51:40|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|3
1771015920000|2026-02-13 20:52:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|1
1771015930000|2026-02-13 20:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1771015940000|2026-02-13 20:52:20|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1771015950000|2026-02-13 20:52:30|||||||||1
1771015960000|2026-02-13 20:52:40|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|0
1771015980000|2026-02-13 20:53:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1771015990000|2026-02-13 20:53:10|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|2
1771016000000|2026-02-13 20:53:20|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1771016010000|2026-02-13 20:53:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1771016020000|2026-02-13 20:53:40|20.58|20.5|20.59|20.51|20.59|20.51|20.56|20.48|0
1771016040000|2026-02-13 20:54:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1771016050000|2026-02-13 20:54:10|20.53|20.45|20.54|20.46|20.56|20.48|20.53|20.45|1
1771016060000|2026-02-13 20:54:20|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1771016070000|2026-02-13 20:54:30|||||||||19
1771016080000|2026-02-13 20:54:40|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|1
1771016100000|2026-02-13 20:55:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|4
1771016110000|2026-02-13 20:55:10|20.55|20.47|20.56|20.48|20.56|20.48|20.53|20.45|0
1771016130000|2026-02-13 20:55:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1771016150000|2026-02-13 20:55:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|1
1771016160000|2026-02-13 20:56:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1771016180000|2026-02-13 20:56:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1771016200000|2026-02-13 20:56:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1771016220000|2026-02-13 20:57:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1771016230000|2026-02-13 20:57:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1771016250000|2026-02-13 20:57:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1771016260000|2026-02-13 20:57:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1771016270000|2026-02-13 20:57:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|15
1771016280000|2026-02-13 20:58:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|5
1771016290000|2026-02-13 20:58:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1771016300000|2026-02-13 20:58:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1771016310000|2026-02-13 20:58:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1771016320000|2026-02-13 20:58:40|20.53|20.45|20.53|20.45|20.53|20.45|20.5|20.42|0
1771016340000|2026-02-13 20:59:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1771016350000|2026-02-13 20:59:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1771016370000|2026-02-13 20:59:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|3
1771016390000|2026-02-13 20:59:50|20.55|20.47|20.55|20.47|20.56|20.48|20.53|20.45|6